date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-04-18 13:30:00,35.98,36.0,35.95,35.97,2800.0,23.1584,23.1713,23.1391,23.152,2800.0
2012-04-18 13:40:00,35.96,36.0,35.91,35.91,28800.0,23.1455,23.1713,23.1134,23.1134,28800.0
2012-04-18 13:50:00,35.91,36.01,35.91,35.94,35100.0,23.1134,23.1777,23.1134,23.1327,35100.0
2012-04-18 14:00:00,35.93,35.96,35.79,35.9,2600.0,23.1262,23.1455,23.0361,23.1069,2600.0
2012-04-18 14:10:00,35.9,36.1,35.9,36.1,15700.0,23.1069,23.2357,23.1069,23.2357,15700.0
2012-04-18 14:20:00,36.34,36.34,36.22,36.22,200.0,23.3901,23.3901,23.3129,23.3129,200.0
2012-04-18 14:30:00,36.22,36.22,36.22,36.22,0.0,23.3129,23.3129,23.3129,23.3129,0.0
2012-04-18 14:40:00,36.22,36.28,36.1,36.11,600.0,23.3129,23.3515,23.2357,23.2421,600.0
2012-04-18 14:50:00,36.11,36.11,36.11,36.11,100.0,23.2421,23.2421,23.2421,23.2421,100.0
2012-04-18 15:00:00,36.28,36.29,36.28,36.29,400.0,23.3515,23.358,23.3515,23.358,400.0
2012-04-18 15:10:00,36.28,36.28,36.28,36.28,100.0,23.3515,23.3515,23.3515,23.3515,100.0
2012-04-18 15:20:00,36.13,36.13,36.13,36.13,100.0,23.255,23.255,23.255,23.255,100.0
2012-04-18 15:30:00,36.18,36.44,36.0,36.1,9600.0,23.2872,23.4545,23.1713,23.2357,9600.0
2012-04-18 15:40:00,36.1,36.1,36.01,36.01,1700.0,23.2357,23.2357,23.1777,23.1777,1700.0
2012-04-18 15:50:00,36.16,36.3,34.5,36.0,12500.0,23.2743,23.3644,22.2058,23.1713,12500.0
2012-04-19 09:30:00,36.0,36.05,36.0,36.05,5600.0,23.1713,23.2035,23.1713,23.2035,5600.0
2012-04-19 09:40:00,36.05,36.51,36.0,36.08,3300.0,23.2035,23.4996,23.1713,23.2228,3300.0
2012-04-19 09:50:00,36.1,36.1,36.1,36.1,1600.0,23.2357,23.2357,23.2357,23.2357,1600.0
2012-04-19 10:00:00,36.05,36.2,36.0,36.0,1500.0,23.2035,23.3,23.1713,23.1713,1500.0
2012-04-19 10:10:00,36.1,36.34,36.1,36.3,900.0,23.2357,23.3901,23.2357,23.3644,900.0
2012-04-19 10:20:00,36.39,36.39,36.39,36.39,100.0,23.4223,23.4223,23.4223,23.4223,100.0
2012-04-19 10:30:00,36.39,37.22,36.39,36.6,9500.0,23.4223,23.9565,23.4223,23.5575,9500.0
2012-04-19 10:40:00,36.6,37.0,36.5,36.54,19900.0,23.5575,23.8149,23.4931,23.5189,19900.0
2012-04-19 10:50:00,36.55,36.7,36.5,36.5,13700.0,23.5253,23.6218,23.4931,23.4931,13700.0
2012-04-19 11:00:00,36.5,36.55,36.5,36.55,5300.0,23.4931,23.5253,23.4931,23.5253,5300.0
2012-04-19 11:10:00,36.6,36.6,36.5,36.55,7200.0,23.5575,23.5575,23.4931,23.5253,7200.0
2012-04-19 11:20:00,36.5,36.55,36.5,36.5,17900.0,23.4931,23.5253,23.4931,23.4931,17900.0
2012-04-19 11:30:00,36.5,36.5,36.47,36.47,8700.0,23.4931,23.4931,23.4738,23.4738,8700.0
2012-04-19 11:40:00,36.47,36.47,36.47,36.47,0.0,23.4738,23.4738,23.4738,23.4738,0.0
2012-04-19 11:50:00,36.47,36.58,36.47,36.47,3900.0,23.4738,23.5446,23.4738,23.4738,3900.0
2012-04-19 12:00:00,36.36,36.39,36.36,36.36,1500.0,23.403,23.4223,23.403,23.403,1500.0
2012-04-19 12:10:00,36.36,36.47,36.0,36.36,3900.0,23.403,23.4738,23.1713,23.403,3900.0
2012-04-19 12:20:00,36.36,36.5,36.36,36.36,3300.0,23.403,23.4931,23.403,23.403,3300.0
2012-04-19 12:30:00,36.36,36.36,36.36,36.36,0.0,23.403,23.403,23.403,23.403,0.0
2012-04-19 12:40:00,36.36,36.36,36.3,36.3,2300.0,23.403,23.403,23.3644,23.3644,2300.0
2012-04-19 12:50:00,36.2,36.25,36.11,36.25,5200.0,23.3,23.3322,23.2421,23.3322,5200.0
2012-04-19 13:00:00,36.11,36.11,36.11,36.11,200.0,23.2421,23.2421,23.2421,23.2421,200.0
2012-04-19 13:10:00,36.1,36.2,36.1,36.2,4000.0,23.2357,23.3,23.2357,23.3,4000.0
2012-04-19 13:20:00,36.17,36.17,36.17,36.17,100.0,23.2807,23.2807,23.2807,23.2807,100.0
2012-04-19 13:30:00,36.17,36.17,36.17,36.17,0.0,23.2807,23.2807,23.2807,23.2807,0.0
2012-04-19 13:40:00,36.15,36.25,36.1,36.1,6900.0,23.2678,23.3322,23.2357,23.2357,6900.0
2012-04-19 13:50:00,36.1,36.1,36.1,36.1,2300.0,23.2357,23.2357,23.2357,23.2357,2300.0
2012-04-19 14:00:00,36.01,36.01,35.99,35.99,103300.0,23.1777,23.1777,23.1649,23.1649,103300.0
2012-04-19 14:10:00,36.0,36.0,35.99,36.0,70000.0,23.1713,23.1713,23.1649,23.1713,70000.0
2012-04-19 14:20:00,36.0,36.0,35.8,36.0,6000.0,23.1713,23.1713,23.0426,23.1713,6000.0
2012-04-19 14:30:00,36.0,36.0,35.84,36.0,102000.0,23.1713,23.1713,23.0683,23.1713,102000.0
2012-04-19 14:40:00,36.0,36.0,35.81,36.0,3600.0,23.1713,23.1713,23.049,23.1713,3600.0
2012-04-19 14:50:00,36.0,36.0,35.83,36.0,146900.0,23.1713,23.1713,23.0619,23.1713,146900.0
2012-04-19 15:00:00,36.0,36.0,36.0,36.0,4800.0,23.1713,23.1713,23.1713,23.1713,4800.0
2012-04-19 15:10:00,36.0,36.0,35.9,36.0,4800.0,23.1713,23.1713,23.1069,23.1713,4800.0
2012-04-19 15:20:00,36.0,36.0,35.91,36.0,6400.0,23.1713,23.1713,23.1134,23.1713,6400.0
2012-04-19 15:30:00,36.0,36.0,36.0,36.0,4900.0,23.1713,23.1713,23.1713,23.1713,4900.0
2012-04-19 15:40:00,36.0,36.0,35.96,36.0,7500.0,23.1713,23.1713,23.1455,23.1713,7500.0
2012-04-19 15:50:00,36.0,36.0,35.95,36.0,5300.0,23.1713,23.1713,23.1391,23.1713,5300.0
2012-04-20 09:50:00,36.1,36.1,36.1,36.1,100.0,23.2357,23.2357,23.2357,23.2357,100.0
2012-04-20 10:00:00,36.1,36.1,36.1,36.1,0.0,23.2357,23.2357,23.2357,23.2357,0.0
2012-04-20 10:10:00,36.1,36.13,36.1,36.1,10100.0,23.2357,23.255,23.2357,23.2357,10100.0
2012-04-20 10:20:00,36.1,36.92,36.1,36.92,1800.0,23.2357,23.7635,23.2357,23.7635,1800.0
2012-04-20 10:30:00,36.5,36.5,36.45,36.45,1300.0,23.4931,23.4931,23.4609,23.4609,1300.0
2012-04-20 10:40:00,36.5,36.5,36.5,36.5,400.0,23.4931,23.4931,23.4931,23.4931,400.0
2012-04-20 10:50:00,36.4,36.4,36.4,36.4,500.0,23.4288,23.4288,23.4288,23.4288,500.0
2012-04-20 11:00:00,36.41,36.56,36.4,36.5,7600.0,23.4352,23.5317,23.4288,23.4931,7600.0
2012-04-20 11:10:00,36.4,36.53,36.4,36.4,15500.0,23.4288,23.5124,23.4288,23.4288,15500.0
2012-04-20 11:20:00,36.5,36.5,36.35,36.35,700.0,23.4931,23.4931,23.3966,23.3966,700.0
2012-04-20 11:30:00,36.35,36.45,36.35,36.45,1300.0,23.3966,23.4609,23.3966,23.4609,1300.0
2012-04-20 11:40:00,36.24,36.49,36.24,36.45,6600.0,23.3258,23.4867,23.3258,23.4609,6600.0
2012-04-20 11:50:00,36.5,36.5,36.5,36.5,4700.0,23.4931,23.4931,23.4931,23.4931,4700.0
2012-04-20 12:00:00,36.5,36.5,36.5,36.5,5300.0,23.4931,23.4931,23.4931,23.4931,5300.0
2012-04-20 12:10:00,36.5,36.5,36.5,36.5,4700.0,23.4931,23.4931,23.4931,23.4931,4700.0
2012-04-20 12:20:00,36.7,36.7,36.68,36.68,800.0,23.6218,23.6218,23.609,23.609,800.0
2012-04-20 12:30:00,36.68,36.7,36.68,36.7,4200.0,23.609,23.6218,23.609,23.6218,4200.0
2012-04-20 12:40:00,36.7,36.75,36.7,36.75,1000.0,23.6218,23.654,23.6218,23.654,1000.0
2012-04-20 12:50:00,36.75,36.75,36.75,36.75,4800.0,23.654,23.654,23.654,23.654,4800.0
2012-04-20 13:00:00,36.75,36.75,36.75,36.75,0.0,23.654,23.654,23.654,23.654,0.0
2012-04-20 13:10:00,36.65,36.65,36.5,36.65,700.0,23.5897,23.5897,23.4931,23.5897,700.0
2012-04-20 13:20:00,36.65,36.65,36.6,36.6,2500.0,23.5897,23.5897,23.5575,23.5575,2500.0
2012-04-20 13:30:00,36.6,36.75,36.6,36.75,2900.0,23.5575,23.654,23.5575,23.654,2900.0
2012-04-20 13:40:00,36.75,36.75,36.75,36.75,1700.0,23.654,23.654,23.654,23.654,1700.0
2012-04-20 13:50:00,36.75,36.75,36.75,36.75,2200.0,23.654,23.654,23.654,23.654,2200.0
2012-04-20 14:00:00,36.75,36.75,36.6,36.6,3100.0,23.654,23.654,23.5575,23.5575,3100.0
2012-04-20 14:10:00,36.6,36.75,36.57,36.6,6800.0,23.5575,23.654,23.5382,23.5575,6800.0
2012-04-20 14:20:00,36.6,36.7,36.5,36.7,3000.0,23.5575,23.6218,23.4931,23.6218,3000.0
2012-04-20 14:30:00,36.75,36.75,36.75,36.75,1700.0,23.654,23.654,23.654,23.654,1700.0
2012-04-20 14:40:00,36.75,37.0,36.75,36.95,1800.0,23.654,23.8149,23.654,23.7828,1800.0
2012-04-20 14:50:00,36.95,36.95,36.84,36.95,1800.0,23.7828,23.7828,23.712,23.7828,1800.0
2012-04-20 15:00:00,36.95,36.95,36.94,36.95,2000.0,23.7828,23.7828,23.7763,23.7828,2000.0
2012-04-20 15:10:00,36.95,37.0,36.84,36.88,7000.0,23.7828,23.8149,23.712,23.7377,7000.0
2012-04-20 15:20:00,36.88,36.88,36.84,36.84,10000.0,23.7377,23.7377,23.712,23.712,10000.0
2012-04-20 15:30:00,36.84,36.85,36.84,36.85,2900.0,23.712,23.7184,23.712,23.7184,2900.0
2012-04-20 15:40:00,36.85,36.85,36.82,36.82,2800.0,23.7184,23.7184,23.6991,23.6991,2800.0
2012-04-20 15:50:00,36.85,36.85,36.3,36.32,23600.0,23.7184,23.7184,23.3644,23.3773,23600.0
2012-04-23 09:40:00,36.24,36.24,35.51,35.51,1000.0,23.3258,23.3258,22.8559,22.8559,1000.0
2012-04-23 09:50:00,35.9,35.9,35.88,35.88,600.0,23.1069,23.1069,23.0941,23.0941,600.0
2012-04-23 10:00:00,35.88,35.88,35.88,35.88,100.0,23.0941,23.0941,23.0941,23.0941,100.0
2012-04-23 10:10:00,35.88,35.88,35.88,35.88,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2012-04-23 10:20:00,35.88,35.88,35.88,35.88,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2012-04-23 10:30:00,35.88,35.88,35.88,35.88,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2012-04-23 10:40:00,35.88,35.88,35.88,35.88,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2012-04-23 10:50:00,35.88,35.88,35.88,35.88,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2012-04-23 11:00:00,36.0,36.0,35.95,35.95,400.0,23.1713,23.1713,23.1391,23.1391,400.0
2012-04-23 11:10:00,35.95,35.95,35.95,35.95,0.0,23.1391,23.1391,23.1391,23.1391,0.0
2012-04-23 11:20:00,35.95,35.95,35.95,35.95,0.0,23.1391,23.1391,23.1391,23.1391,0.0
2012-04-23 11:30:00,36.0,36.0,35.52,35.65,27300.0,23.1713,23.1713,22.8623,22.946,27300.0
2012-04-23 11:40:00,35.65,35.79,35.55,35.79,10400.0,22.946,23.0361,22.8817,23.0361,10400.0
2012-04-23 11:50:00,35.79,35.79,35.79,35.79,100.0,23.0361,23.0361,23.0361,23.0361,100.0
2012-04-23 12:00:00,35.81,35.81,35.81,35.81,100.0,23.049,23.049,23.049,23.049,100.0
2012-04-23 12:10:00,35.81,35.81,35.81,35.81,0.0,23.049,23.049,23.049,23.049,0.0
2012-04-23 12:20:00,35.95,35.95,35.95,35.95,100.0,23.1391,23.1391,23.1391,23.1391,100.0
2012-04-23 12:30:00,35.67,35.67,35.67,35.67,300.0,22.9589,22.9589,22.9589,22.9589,300.0
2012-04-23 12:40:00,35.72,35.72,35.67,35.67,400.0,22.9911,22.9911,22.9589,22.9589,400.0
2012-04-23 12:50:00,35.66,35.68,35.53,35.68,1000.0,22.9525,22.9653,22.8688,22.9653,1000.0
2012-04-23 13:00:00,35.68,35.68,35.68,35.68,100.0,22.9653,22.9653,22.9653,22.9653,100.0
2012-04-23 13:10:00,35.68,35.68,35.68,35.68,0.0,22.9653,22.9653,22.9653,22.9653,0.0
2012-04-23 13:20:00,35.68,35.68,35.68,35.68,0.0,22.9653,22.9653,22.9653,22.9653,0.0
2012-04-23 13:30:00,35.71,35.79,35.71,35.79,400.0,22.9846,23.0361,22.9846,23.0361,400.0
2012-04-23 13:40:00,35.79,35.79,35.79,35.79,100.0,23.0361,23.0361,23.0361,23.0361,100.0
2012-04-23 13:50:00,35.85,35.85,35.85,35.85,100.0,23.0747,23.0747,23.0747,23.0747,100.0
2012-04-23 14:00:00,35.96,35.96,35.63,35.75,7300.0,23.1455,23.1455,22.9331,23.0104,7300.0
2012-04-23 14:10:00,35.75,35.75,35.52,35.52,20200.0,23.0104,23.0104,22.8623,22.8623,20200.0
2012-04-23 14:20:00,35.65,35.75,35.6,35.66,5700.0,22.946,23.0104,22.9138,22.9525,5700.0
2012-04-23 14:30:00,35.75,35.82,35.68,35.82,900.0,23.0104,23.0554,22.9653,23.0554,900.0
2012-04-23 14:40:00,35.68,35.85,35.61,35.85,1100.0,22.9653,23.0747,22.9203,23.0747,1100.0
2012-04-23 14:50:00,35.85,35.85,35.76,35.83,1300.0,23.0747,23.0747,23.0168,23.0619,1300.0
2012-04-23 15:00:00,35.85,35.85,35.67,35.67,1900.0,23.0747,23.0747,22.9589,22.9589,1900.0
2012-04-23 15:10:00,35.65,35.85,35.61,35.85,1600.0,22.946,23.0747,22.9203,23.0747,1600.0
2012-04-23 15:20:00,35.83,35.83,35.65,35.81,2400.0,23.0619,23.0619,22.946,23.049,2400.0
2012-04-23 15:30:00,35.81,35.81,35.7,35.7,2300.0,23.049,23.049,22.9782,22.9782,2300.0
2012-04-23 15:40:00,35.81,35.81,35.71,35.71,3100.0,23.049,23.049,22.9846,22.9846,3100.0
2012-04-23 15:50:00,35.8,35.8,35.42,35.68,2300.0,23.0426,23.0426,22.798,22.9653,2300.0
2012-04-24 09:30:00,36.0,36.0,35.26,35.32,2900.0,23.1713,23.1713,22.695,22.7336,2900.0
2012-04-24 09:40:00,35.5,35.5,35.37,35.5,2400.0,22.8495,22.8495,22.7658,22.8495,2400.0
2012-04-24 09:50:00,35.5,35.6,35.5,35.5,2300.0,22.8495,22.9138,22.8495,22.8495,2300.0
2012-04-24 10:00:00,35.5,35.69,35.5,35.55,7000.0,22.8495,22.9718,22.8495,22.8817,7000.0
2012-04-24 10:10:00,35.52,35.69,35.5,35.52,13100.0,22.8623,22.9718,22.8495,22.8623,13100.0
2012-04-24 10:20:00,35.5,35.5,35.45,35.45,11400.0,22.8495,22.8495,22.8173,22.8173,11400.0
2012-04-24 10:30:00,35.38,35.46,35.3,35.4,4500.0,22.7722,22.8237,22.7207,22.7851,4500.0
2012-04-24 10:40:00,35.4,35.4,35.4,35.4,2900.0,22.7851,22.7851,22.7851,22.7851,2900.0
2012-04-24 10:50:00,35.4,35.4,35.4,35.4,3300.0,22.7851,22.7851,22.7851,22.7851,3300.0
2012-04-24 11:00:00,35.4,35.4,35.35,35.36,4200.0,22.7851,22.7851,22.7529,22.7594,4200.0
2012-04-24 11:10:00,35.35,35.4,35.35,35.35,3800.0,22.7529,22.7851,22.7529,22.7529,3800.0
2012-04-24 11:20:00,35.35,35.49,35.35,35.36,4700.0,22.7529,22.843,22.7529,22.7594,4700.0
2012-04-24 11:30:00,35.36,35.36,35.02,35.06,3000.0,22.7594,22.7594,22.5405,22.5663,3000.0
2012-04-24 11:40:00,35.05,35.24,34.75,35.06,4100.0,22.5598,22.6821,22.3667,22.5663,4100.0
2012-04-24 11:50:00,34.68,34.68,34.68,34.68,100.0,22.3217,22.3217,22.3217,22.3217,100.0
2012-04-24 12:00:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:10:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:20:00,34.68,34.68,34.68,34.68,0.0,22.3217,22.3217,22.3217,22.3217,0.0
2012-04-24 12:30:00,34.8,34.8,34.8,34.8,200.0,22.3989,22.3989,22.3989,22.3989,200.0
2012-04-24 12:40:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 12:50:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:00:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:10:00,34.8,34.98,34.8,34.8,1300.0,22.3989,22.5148,22.3989,22.3989,1300.0
2012-04-24 13:20:00,34.81,34.81,34.8,34.8,300.0,22.4054,22.4054,22.3989,22.3989,300.0
2012-04-24 13:30:00,34.8,34.85,34.8,34.8,600.0,22.3989,22.4311,22.3989,22.3989,600.0
2012-04-24 13:40:00,34.8,34.8,34.8,34.8,0.0,22.3989,22.3989,22.3989,22.3989,0.0
2012-04-24 13:50:00,34.75,34.75,34.75,34.75,100.0,22.3667,22.3667,22.3667,22.3667,100.0
2012-04-24 14:00:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:10:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:20:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:30:00,34.75,34.75,34.75,34.75,0.0,22.3667,22.3667,22.3667,22.3667,0.0
2012-04-24 14:40:00,35.0,35.0,35.0,35.0,100.0,22.5276,22.5276,22.5276,22.5276,100.0
2012-04-24 14:50:00,34.75,34.75,34.75,34.75,100.0,22.3667,22.3667,22.3667,22.3667,100.0
2012-04-24 15:00:00,34.75,34.85,34.75,34.8,2000.0,22.3667,22.4311,22.3667,22.3989,2000.0
2012-04-24 15:10:00,34.82,34.83,34.75,34.75,14300.0,22.4118,22.4182,22.3667,22.3667,14300.0
2012-04-24 15:20:00,34.75,34.77,34.75,34.75,11400.0,22.3667,22.3796,22.3667,22.3667,11400.0
2012-04-24 15:30:00,34.75,34.75,34.73,34.75,7800.0,22.3667,22.3667,22.3539,22.3667,7800.0
2012-04-24 15:40:00,34.75,34.75,34.71,34.71,5800.0,22.3667,22.3667,22.341,22.341,5800.0
2012-04-24 15:50:00,34.72,34.75,34.71,34.75,9900.0,22.3474,22.3667,22.341,22.3667,9900.0
2012-04-25 09:30:00,34.8,35.5,34.8,35.5,4500.0,22.3989,22.8495,22.3989,22.8495,4500.0
2012-04-25 09:40:00,35.23,35.28,34.83,35.16,3500.0,22.6757,22.7079,22.4182,22.6306,3500.0
2012-04-25 09:50:00,35.27,35.27,35.11,35.11,1900.0,22.7014,22.7014,22.5984,22.5984,1900.0
2012-04-25 10:00:00,35.0,35.0,34.95,34.97,2400.0,22.5276,22.5276,22.4955,22.5083,2400.0
2012-04-25 10:10:00,35.0,35.0,34.83,34.83,11100.0,22.5276,22.5276,22.4182,22.4182,11100.0
2012-04-25 10:20:00,34.83,34.96,34.65,34.82,2800.0,22.4182,22.5019,22.3024,22.4118,2800.0
2012-04-25 10:30:00,34.82,34.95,34.68,34.79,3200.0,22.4118,22.4955,22.3217,22.3925,3200.0
2012-04-25 10:40:00,34.79,35.0,34.79,35.0,2800.0,22.3925,22.5276,22.3925,22.5276,2800.0
2012-04-25 10:50:00,35.0,35.0,34.9,35.0,2800.0,22.5276,22.5276,22.4633,22.5276,2800.0
2012-04-25 11:00:00,35.0,35.0,34.7,34.95,10200.0,22.5276,22.5276,22.3346,22.4955,10200.0
2012-04-25 11:10:00,34.87,34.94,34.8,34.89,5500.0,22.444,22.489,22.3989,22.4568,5500.0
2012-04-25 11:20:00,34.89,34.89,34.52,34.69,14000.0,22.4568,22.4568,22.2187,22.3281,14000.0
2012-04-25 11:30:00,34.6,34.8,34.6,34.8,2400.0,22.2702,22.3989,22.2702,22.3989,2400.0
2012-04-25 11:40:00,34.75,34.8,34.6,34.78,1200.0,22.3667,22.3989,22.2702,22.386,1200.0
2012-04-25 11:50:00,34.6,34.75,34.6,34.61,1400.0,22.2702,22.3667,22.2702,22.2766,1400.0
2012-04-25 12:00:00,34.62,34.8,34.55,34.8,41600.0,22.2831,22.3989,22.238,22.3989,41600.0
2012-04-25 12:10:00,34.75,34.8,34.75,34.77,5200.0,22.3667,22.3989,22.3667,22.3796,5200.0
2012-04-25 12:20:00,34.75,34.8,34.64,34.75,9900.0,22.3667,22.3989,22.2959,22.3667,9900.0
2012-04-25 12:30:00,34.66,34.75,34.63,34.64,1900.0,22.3088,22.3667,22.2895,22.2959,1900.0
2012-04-25 12:40:00,34.69,34.8,34.64,34.75,19200.0,22.3281,22.3989,22.2959,22.3667,19200.0
2012-04-25 12:50:00,34.75,34.85,34.75,34.85,1000.0,22.3667,22.4311,22.3667,22.4311,1000.0
2012-04-25 13:00:00,34.76,34.81,34.76,34.79,700.0,22.3732,22.4054,22.3732,22.3925,700.0
2012-04-25 13:10:00,34.79,34.79,34.75,34.77,1200.0,22.3925,22.3925,22.3667,22.3796,1200.0
2012-04-25 13:20:00,34.77,34.77,34.77,34.77,400.0,22.3796,22.3796,22.3796,22.3796,400.0
2012-04-25 13:30:00,34.81,34.81,34.65,34.65,800.0,22.4054,22.4054,22.3024,22.3024,800.0
2012-04-25 13:40:00,34.75,34.81,34.75,34.75,400.0,22.3667,22.4054,22.3667,22.3667,400.0
2012-04-25 13:50:00,34.75,34.81,34.75,34.75,2600.0,22.3667,22.4054,22.3667,22.3667,2600.0
2012-04-25 14:00:00,34.66,34.81,34.55,34.75,20600.0,22.3088,22.4054,22.238,22.3667,20600.0
2012-04-25 14:10:00,34.8,34.81,34.7,34.78,21800.0,22.3989,22.4054,22.3346,22.386,21800.0
2012-04-25 14:20:00,34.78,34.84,34.77,34.77,3100.0,22.386,22.4247,22.3796,22.3796,3100.0
2012-04-25 14:30:00,34.77,34.85,34.75,34.8,1800.0,22.3796,22.4311,22.3667,22.3989,1800.0
2012-04-25 14:40:00,34.77,34.77,34.65,34.71,3300.0,22.3796,22.3796,22.3024,22.341,3300.0
2012-04-25 14:50:00,34.75,34.79,34.65,34.66,3200.0,22.3667,22.3925,22.3024,22.3088,3200.0
2012-04-25 15:00:00,34.7,34.75,34.7,34.75,4300.0,22.3346,22.3667,22.3346,22.3667,4300.0
2012-04-25 15:10:00,34.75,34.84,34.75,34.83,7600.0,22.3667,22.4247,22.3667,22.4182,7600.0
2012-04-25 15:20:00,34.77,34.83,34.77,34.81,2900.0,22.3796,22.4182,22.3796,22.4054,2900.0
2012-04-25 15:30:00,34.83,34.85,34.82,34.82,4700.0,22.4182,22.4311,22.4118,22.4118,4700.0
2012-04-25 15:40:00,34.77,34.8,34.5,34.77,13500.0,22.3796,22.3989,22.2058,22.3796,13500.0
2012-04-25 15:50:00,34.81,35.0,34.75,34.85,8700.0,22.4054,22.5276,22.3667,22.4311,8700.0
2012-04-26 09:30:00,34.61,34.61,34.61,34.61,200.0,22.2766,22.2766,22.2766,22.2766,200.0
2012-04-26 09:40:00,34.61,34.61,34.61,34.61,300.0,22.2766,22.2766,22.2766,22.2766,300.0
2012-04-26 09:50:00,34.61,34.61,34.61,34.61,100.0,22.2766,22.2766,22.2766,22.2766,100.0
2012-04-26 10:00:00,34.62,34.75,34.6,34.62,1800.0,22.2831,22.3667,22.2702,22.2831,1800.0
2012-04-26 10:10:00,34.63,34.73,34.63,34.73,500.0,22.2895,22.3539,22.2895,22.3539,500.0
2012-04-26 10:20:00,34.63,34.73,34.52,34.52,4000.0,22.2895,22.3539,22.2187,22.2187,4000.0
2012-04-26 10:30:00,34.44,34.48,34.44,34.48,500.0,22.1672,22.193,22.1672,22.193,500.0
2012-04-26 10:40:00,34.52,34.75,34.52,34.71,2600.0,22.2187,22.3667,22.2187,22.341,2600.0
2012-04-26 10:50:00,34.75,34.75,34.71,34.71,2500.0,22.3667,22.3667,22.341,22.341,2500.0
2012-04-26 11:00:00,34.75,34.75,34.75,34.75,2900.0,22.3667,22.3667,22.3667,22.3667,2900.0
2012-04-26 11:10:00,34.75,34.75,34.75,34.75,1900.0,22.3667,22.3667,22.3667,22.3667,1900.0
2012-04-26 11:20:00,34.75,34.99,34.75,34.78,20200.0,22.3667,22.5212,22.3667,22.386,20200.0
2012-04-26 11:30:00,34.78,34.78,34.74,34.74,4000.0,22.386,22.386,22.3603,22.3603,4000.0
2012-04-26 11:40:00,34.75,34.8,34.74,34.8,700.0,22.3667,22.3989,22.3603,22.3989,700.0
2012-04-26 11:50:00,34.76,34.8,34.65,34.67,4600.0,22.3732,22.3989,22.3024,22.3152,4600.0
2012-04-26 12:00:00,34.69,34.69,34.69,34.69,500.0,22.3281,22.3281,22.3281,22.3281,500.0
2012-04-26 12:10:00,34.75,34.75,34.75,34.75,500.0,22.3667,22.3667,22.3667,22.3667,500.0
2012-04-26 12:20:00,34.75,34.8,34.75,34.8,700.0,22.3667,22.3989,22.3667,22.3989,700.0
2012-04-26 12:30:00,34.8,34.8,34.66,34.67,3800.0,22.3989,22.3989,22.3088,22.3152,3800.0
2012-04-26 12:40:00,34.67,34.67,34.64,34.65,800.0,22.3152,22.3152,22.2959,22.3024,800.0
2012-04-26 12:50:00,34.74,34.74,34.66,34.7,1300.0,22.3603,22.3603,22.3088,22.3346,1300.0
2012-04-26 13:00:00,34.7,34.78,34.62,34.75,3200.0,22.3346,22.386,22.2831,22.3667,3200.0
2012-04-26 13:10:00,34.79,34.79,34.75,34.79,500.0,22.3925,22.3925,22.3667,22.3925,500.0
2012-04-26 13:20:00,34.79,34.82,34.76,34.82,2600.0,22.3925,22.4118,22.3732,22.4118,2600.0
2012-04-26 13:30:00,34.82,34.86,34.71,34.86,7500.0,22.4118,22.4375,22.341,22.4375,7500.0
2012-04-26 13:40:00,34.85,34.87,34.75,34.75,15200.0,22.4311,22.444,22.3667,22.3667,15200.0
2012-04-26 13:50:00,34.8,34.95,34.8,34.94,1700.0,22.3989,22.4955,22.3989,22.489,1700.0
2012-04-26 14:00:00,34.94,34.95,34.91,34.95,900.0,22.489,22.4955,22.4697,22.4955,900.0
2012-04-26 14:10:00,34.95,34.95,34.85,34.85,2900.0,22.4955,22.4955,22.4311,22.4311,2900.0
2012-04-26 14:20:00,34.9,34.9,34.9,34.9,300.0,22.4633,22.4633,22.4633,22.4633,300.0
2012-04-26 14:30:00,34.85,34.9,34.85,34.9,700.0,22.4311,22.4633,22.4311,22.4633,700.0
2012-04-26 14:40:00,34.9,34.9,34.88,34.9,700.0,22.4633,22.4633,22.4504,22.4633,700.0
2012-04-26 14:50:00,34.9,34.9,34.85,34.9,1200.0,22.4633,22.4633,22.4311,22.4633,1200.0
2012-04-26 15:00:00,34.88,34.91,34.8,34.85,10800.0,22.4504,22.4697,22.3989,22.4311,10800.0
2012-04-26 15:10:00,34.85,34.85,34.8,34.8,2000.0,22.4311,22.4311,22.3989,22.3989,2000.0
2012-04-26 15:20:00,34.8,34.9,34.8,34.81,10700.0,22.3989,22.4633,22.3989,22.4054,10700.0
2012-04-26 15:30:00,34.85,34.89,34.83,34.85,8500.0,22.4311,22.4568,22.4182,22.4311,8500.0
2012-04-26 15:40:00,34.85,34.93,34.85,34.9,12100.0,22.4311,22.4826,22.4311,22.4633,12100.0
2012-04-26 15:50:00,34.9,34.95,34.7,34.93,40400.0,22.4633,22.4955,22.3346,22.4826,40400.0
2012-04-27 09:30:00,35.25,35.25,34.49,34.54,1100.0,22.6886,22.6886,22.1994,22.2316,1100.0
2012-04-27 09:40:00,34.5,34.5,34.5,34.5,100.0,22.2058,22.2058,22.2058,22.2058,100.0
2012-04-27 09:50:00,34.55,34.6,34.55,34.6,11100.0,22.238,22.2702,22.238,22.2702,11100.0
2012-04-27 10:00:00,34.57,34.57,34.41,34.41,2000.0,22.2509,22.2509,22.1479,22.1479,2000.0
2012-04-27 10:10:00,34.55,34.55,34.32,34.32,900.0,22.238,22.238,22.09,22.09,900.0
2012-04-27 10:20:00,34.34,34.64,34.34,34.45,30100.0,22.1028,22.2959,22.1028,22.1736,30100.0
2012-04-27 10:30:00,34.45,34.57,34.39,34.4,2000.0,22.1736,22.2509,22.135,22.1415,2000.0
2012-04-27 10:40:00,34.4,34.57,34.37,34.42,2700.0,22.1415,22.2509,22.1222,22.1543,2700.0
2012-04-27 10:50:00,34.42,34.46,34.35,34.45,2900.0,22.1543,22.1801,22.1093,22.1736,2900.0
2012-04-27 11:00:00,34.35,34.4,34.25,34.26,1400.0,22.1093,22.1415,22.0449,22.0513,1400.0
2012-04-27 11:10:00,34.07,34.25,34.06,34.12,4400.0,21.9291,22.0449,21.9226,21.9612,4400.0
2012-04-27 11:20:00,34.06,34.1,33.97,33.98,7300.0,21.9226,21.9484,21.8647,21.8711,7300.0
2012-04-27 11:30:00,33.98,34.3,33.98,34.16,171000.0,21.8711,22.0771,21.8711,21.987,171000.0
2012-04-27 11:40:00,34.12,34.28,34.12,34.28,2200.0,21.9612,22.0642,21.9612,22.0642,2200.0
2012-04-27 11:50:00,34.25,34.25,34.2,34.24,1300.0,22.0449,22.0449,22.0127,22.0385,1300.0
2012-04-27 12:00:00,34.24,34.25,34.2,34.24,900.0,22.0385,22.0449,22.0127,22.0385,900.0
2012-04-27 12:10:00,34.2,34.3,34.19,34.3,1800.0,22.0127,22.0771,22.0063,22.0771,1800.0
2012-04-27 12:20:00,34.25,34.3,34.2,34.3,10700.0,22.0449,22.0771,22.0127,22.0771,10700.0
2012-04-27 12:30:00,34.2,34.3,34.2,34.27,18400.0,22.0127,22.0771,22.0127,22.0578,18400.0
2012-04-27 12:40:00,34.28,34.29,34.28,34.29,400.0,22.0642,22.0707,22.0642,22.0707,400.0
2012-04-27 12:50:00,34.29,34.3,34.23,34.23,2800.0,22.0707,22.0771,22.032,22.032,2800.0
2012-04-27 13:00:00,34.25,34.27,34.2,34.2,9800.0,22.0449,22.0578,22.0127,22.0127,9800.0
2012-04-27 13:10:00,34.25,34.25,34.18,34.18,200.0,22.0449,22.0449,21.9999,21.9999,200.0
2012-04-27 13:20:00,34.24,34.24,34.18,34.2,3800.0,22.0385,22.0385,21.9999,22.0127,3800.0
2012-04-27 13:30:00,34.24,34.3,34.22,34.3,2300.0,22.0385,22.0771,22.0256,22.0771,2300.0
2012-04-27 13:40:00,34.3,34.3,34.27,34.27,21000.0,22.0771,22.0771,22.0578,22.0578,21000.0
2012-04-27 13:50:00,34.3,34.3,34.22,34.29,2100.0,22.0771,22.0771,22.0256,22.0707,2100.0
2012-04-27 14:00:00,34.24,34.28,34.15,34.15,14400.0,22.0385,22.0642,21.9805,21.9805,14400.0
2012-04-27 14:10:00,34.17,34.25,34.12,34.16,20700.0,21.9934,22.0449,21.9612,21.987,20700.0
2012-04-27 14:20:00,34.15,34.2,34.14,34.15,11400.0,21.9805,22.0127,21.9741,21.9805,11400.0
2012-04-27 14:30:00,34.15,34.2,34.08,34.2,5900.0,21.9805,22.0127,21.9355,22.0127,5900.0
2012-04-27 14:40:00,34.19,34.23,34.1,34.12,19700.0,22.0063,22.032,21.9484,21.9612,19700.0
2012-04-27 14:50:00,34.15,34.25,34.15,34.25,19100.0,21.9805,22.0449,21.9805,22.0449,19100.0
2012-04-27 15:00:00,34.25,34.27,34.21,34.27,5000.0,22.0449,22.0578,22.0192,22.0578,5000.0
2012-04-27 15:10:00,34.3,34.35,34.21,34.35,1600.0,22.0771,22.1093,22.0192,22.1093,1600.0
2012-04-27 15:20:00,34.35,34.35,34.23,34.28,3600.0,22.1093,22.1093,22.032,22.0642,3600.0
2012-04-27 15:30:00,34.28,34.3,34.23,34.23,4300.0,22.0642,22.0771,22.032,22.032,4300.0
2012-04-27 15:40:00,34.28,34.28,34.2,34.2,8300.0,22.0642,22.0642,22.0127,22.0127,8300.0
2012-04-27 15:50:00,34.19,34.25,34.07,34.07,38500.0,22.0063,22.0449,21.9291,21.9291,38500.0
2012-04-30 09:30:00,34.34,34.34,34.1,34.29,1800.0,22.1028,22.1028,21.9484,22.0707,1800.0
2012-04-30 09:40:00,34.3,34.3,34.24,34.27,3900.0,22.0771,22.0771,22.0385,22.0578,3900.0
2012-04-30 09:50:00,34.24,34.3,34.24,34.28,15400.0,22.0385,22.0771,22.0385,22.0642,15400.0
2012-04-30 10:00:00,34.28,34.3,34.24,34.3,28300.0,22.0642,22.0771,22.0385,22.0771,28300.0
2012-04-30 10:10:00,34.27,34.3,34.27,34.27,3100.0,22.0578,22.0771,22.0578,22.0578,3100.0
2012-04-30 10:20:00,34.3,34.3,34.25,34.3,12400.0,22.0771,22.0771,22.0449,22.0771,12400.0
2012-04-30 10:30:00,34.27,34.46,34.26,34.35,5700.0,22.0578,22.1801,22.0513,22.1093,5700.0
2012-04-30 10:40:00,34.5,34.5,34.38,34.45,1100.0,22.2058,22.2058,22.1286,22.1736,1100.0
2012-04-30 10:50:00,34.34,34.34,34.11,34.12,18100.0,22.1028,22.1028,21.9548,21.9612,18100.0
2012-04-30 11:00:00,34.22,34.22,34.15,34.15,900.0,22.0256,22.0256,21.9805,21.9805,900.0
2012-04-30 11:10:00,34.24,34.29,34.24,34.27,1700.0,22.0385,22.0707,22.0385,22.0578,1700.0
2012-04-30 11:20:00,34.29,34.29,34.26,34.26,500.0,22.0707,22.0707,22.0513,22.0513,500.0
2012-04-30 11:30:00,34.29,34.29,34.24,34.24,2200.0,22.0707,22.0707,22.0385,22.0385,2200.0
2012-04-30 11:40:00,34.27,34.36,34.25,34.25,14600.0,22.0578,22.1157,22.0449,22.0449,14600.0
2012-04-30 11:50:00,34.27,34.27,34.25,34.27,2100.0,22.0578,22.0578,22.0449,22.0578,2100.0
2012-04-30 12:00:00,34.27,34.27,34.25,34.27,1800.0,22.0578,22.0578,22.0449,22.0578,1800.0
2012-04-30 12:10:00,34.27,34.27,34.25,34.25,5700.0,22.0578,22.0578,22.0449,22.0449,5700.0
2012-04-30 12:20:00,34.27,34.27,34.12,34.12,9400.0,22.0578,22.0578,21.9612,21.9612,9400.0
2012-04-30 12:30:00,34.11,34.2,34.1,34.2,4100.0,21.9548,22.0127,21.9484,22.0127,4100.0
2012-04-30 12:40:00,34.2,34.25,34.18,34.25,2400.0,22.0127,22.0449,21.9999,22.0449,2400.0
2012-04-30 12:50:00,34.25,34.25,34.25,34.25,700.0,22.0449,22.0449,22.0449,22.0449,700.0
2012-04-30 13:00:00,34.25,34.27,34.25,34.27,1000.0,22.0449,22.0578,22.0449,22.0578,1000.0
2012-04-30 13:10:00,34.27,34.27,34.2,34.25,2800.0,22.0578,22.0578,22.0127,22.0449,2800.0
2012-04-30 13:20:00,34.25,34.27,34.21,34.21,2700.0,22.0449,22.0578,22.0192,22.0192,2700.0
2012-04-30 13:30:00,34.24,34.27,34.21,34.25,4000.0,22.0385,22.0578,22.0192,22.0449,4000.0
2012-04-30 13:40:00,34.27,34.27,34.25,34.27,2900.0,22.0578,22.0578,22.0449,22.0578,2900.0
2012-04-30 13:50:00,34.27,34.3,34.23,34.3,11000.0,22.0578,22.0771,22.032,22.0771,11000.0
2012-04-30 14:00:00,34.3,34.3,34.25,34.26,6400.0,22.0771,22.0771,22.0449,22.0513,6400.0
2012-04-30 14:10:00,34.26,34.26,34.25,34.26,6500.0,22.0513,22.0513,22.0449,22.0513,6500.0
2012-04-30 14:20:00,34.26,34.31,34.22,34.25,28100.0,22.0513,22.0835,22.0256,22.0449,28100.0
2012-04-30 14:30:00,34.25,34.45,34.22,34.45,8400.0,22.0449,22.1736,22.0256,22.1736,8400.0
2012-04-30 14:40:00,34.45,34.45,34.42,34.42,7300.0,22.1736,22.1736,22.1543,22.1543,7300.0
2012-04-30 14:50:00,34.42,34.45,34.4,34.42,6100.0,22.1543,22.1736,22.1415,22.1543,6100.0
2012-04-30 15:00:00,34.42,34.5,34.42,34.47,29100.0,22.1543,22.2058,22.1543,22.1865,29100.0
2012-04-30 15:10:00,34.47,34.53,34.4,34.43,51800.0,22.1865,22.2251,22.1415,22.1608,51800.0
2012-04-30 15:20:00,34.43,34.44,34.25,34.29,49300.0,22.1608,22.1672,22.0449,22.0707,49300.0
2012-04-30 15:30:00,34.29,34.63,34.29,34.6,49200.0,22.0707,22.2895,22.0707,22.2702,49200.0
2012-04-30 15:40:00,34.6,34.9,34.26,34.5,74600.0,22.2702,22.4633,22.0513,22.2058,74600.0
2012-04-30 15:50:00,34.48,34.7,34.0,34.05,429000.0,22.193,22.3346,21.884,21.9162,429000.0
2012-05-01 09:30:00,33.74,34.1,33.3,33.99,577500.0,21.7167,21.9484,21.4334,21.8776,577500.0
2012-05-01 09:40:00,33.96,34.06,33.51,33.65,354100.0,21.8583,21.9226,21.5686,21.6587,354100.0
2012-05-01 09:50:00,33.6,33.9,33.6,33.74,154700.0,21.6265,21.8196,21.6265,21.7167,154700.0
2012-05-01 10:00:00,33.75,33.78,33.6,33.66,295700.0,21.7231,21.7424,21.6265,21.6652,295700.0
2012-05-01 10:10:00,33.67,33.94,33.55,33.9,338200.0,21.6716,21.8454,21.5944,21.8196,338200.0
2012-05-01 10:20:00,33.91,33.95,33.66,33.7,246900.0,21.8261,21.8518,21.6652,21.6909,246900.0
2012-05-01 10:30:00,33.73,33.75,33.55,33.57,153000.0,21.7102,21.7231,21.5944,21.6072,153000.0
2012-05-01 10:40:00,33.55,33.55,33.09,33.34,163300.0,21.5944,21.5944,21.2983,21.4592,163300.0
2012-05-01 10:50:00,33.34,33.55,33.32,33.44,102000.0,21.4592,21.5944,21.4463,21.5236,102000.0
2012-05-01 11:00:00,33.44,33.52,33.4,33.45,67000.0,21.5236,21.5751,21.4978,21.53,67000.0
2012-05-01 11:10:00,33.45,33.48,33.42,33.45,83300.0,21.53,21.5493,21.5107,21.53,83300.0
2012-05-01 11:20:00,33.46,33.63,33.44,33.58,162600.0,21.5364,21.6459,21.5236,21.6137,162600.0
2012-05-01 11:30:00,33.58,33.59,33.51,33.55,60400.0,21.6137,21.6201,21.5686,21.5944,60400.0
2012-05-01 11:40:00,33.55,33.67,33.55,33.66,85100.0,21.5944,21.6716,21.5944,21.6652,85100.0
2012-05-01 11:50:00,33.64,33.76,33.59,33.66,123800.0,21.6523,21.7295,21.6201,21.6652,123800.0
2012-05-01 12:00:00,33.66,33.76,33.59,33.7,88000.0,21.6652,21.7295,21.6201,21.6909,88000.0
2012-05-01 12:10:00,33.7,33.79,33.7,33.74,97300.0,21.6909,21.7488,21.6909,21.7167,97300.0
2012-05-01 12:20:00,33.72,33.8,33.72,33.79,59400.0,21.7038,21.7553,21.7038,21.7488,59400.0
2012-05-01 12:30:00,33.79,33.82,33.76,33.76,77400.0,21.7488,21.7681,21.7295,21.7295,77400.0
2012-05-01 12:40:00,33.76,33.81,33.68,33.79,93100.0,21.7295,21.7617,21.678,21.7488,93100.0
2012-05-01 12:50:00,33.8,33.8,33.78,33.8,52400.0,21.7553,21.7553,21.7424,21.7553,52400.0
2012-05-01 13:00:00,33.8,33.81,33.76,33.77,70000.0,21.7553,21.7617,21.7295,21.736,70000.0
2012-05-01 13:10:00,33.78,33.85,33.77,33.77,54400.0,21.7424,21.7875,21.736,21.736,54400.0
2012-05-01 13:20:00,33.79,33.85,33.77,33.85,53500.0,21.7488,21.7875,21.736,21.7875,53500.0
2012-05-01 13:30:00,33.85,33.9,33.84,33.89,57400.0,21.7875,21.8196,21.781,21.8132,57400.0
2012-05-01 13:40:00,33.88,33.9,33.85,33.88,102900.0,21.8068,21.8196,21.7875,21.8068,102900.0
2012-05-01 13:50:00,33.87,33.89,33.86,33.89,66200.0,21.8003,21.8132,21.7939,21.8132,66200.0
2012-05-01 14:00:00,33.88,33.89,33.84,33.85,98200.0,21.8068,21.8132,21.781,21.7875,98200.0
2012-05-01 14:10:00,33.86,33.87,33.75,33.75,108900.0,21.7939,21.8003,21.7231,21.7231,108900.0
2012-05-01 14:20:00,33.75,33.84,33.75,33.78,131000.0,21.7231,21.781,21.7231,21.7424,131000.0
2012-05-01 14:30:00,33.79,33.82,33.7,33.81,100200.0,21.7488,21.7681,21.6909,21.7617,100200.0
2012-05-01 14:40:00,33.81,33.82,33.81,33.82,87500.0,21.7617,21.7681,21.7617,21.7681,87500.0
2012-05-01 14:50:00,33.82,33.9,33.81,33.89,216700.0,21.7681,21.8196,21.7617,21.8132,216700.0
2012-05-01 15:00:00,33.9,33.9,33.82,33.85,80000.0,21.8196,21.8196,21.7681,21.7875,80000.0
2012-05-01 15:10:00,33.85,33.91,33.83,33.83,156200.0,21.7875,21.8261,21.7746,21.7746,156200.0
2012-05-01 15:20:00,33.84,33.88,33.66,33.68,592600.0,21.781,21.8068,21.6652,21.678,592600.0
2012-05-01 15:30:00,33.69,33.83,33.68,33.81,194600.0,21.6845,21.7746,21.678,21.7617,194600.0
2012-05-01 15:40:00,33.81,33.84,33.65,33.7,237500.0,21.7617,21.781,21.6587,21.6909,237500.0
2012-05-01 15:50:00,33.71,33.75,32.67,32.89,498500.0,21.6973,21.7231,21.028,21.1696,498500.0
2012-05-02 09:30:00,32.6,32.66,31.75,32.16,773600.0,20.9829,21.0215,20.4358,20.6997,773600.0
2012-05-02 09:40:00,32.16,32.38,32.15,32.26,422200.0,20.6997,20.8413,20.6933,20.7641,422200.0
2012-05-02 09:50:00,32.26,32.32,32.05,32.08,411100.0,20.7641,20.8027,20.6289,20.6482,411100.0
2012-05-02 10:00:00,32.05,32.09,31.63,31.86,484500.0,20.6289,20.6546,20.3586,20.5066,484500.0
2012-05-02 10:10:00,31.87,31.95,31.71,31.84,412300.0,20.513,20.5645,20.41,20.4937,412300.0
2012-05-02 10:20:00,31.84,32.02,31.78,31.98,536100.0,20.4937,20.6096,20.4551,20.5838,536100.0
2012-05-02 10:30:00,32.0,32.01,31.78,31.93,170300.0,20.5967,20.6031,20.4551,20.5517,170300.0
2012-05-02 10:40:00,31.94,32.07,31.94,32.0,317900.0,20.5581,20.6418,20.5581,20.5967,317900.0
2012-05-02 10:50:00,31.99,32.08,31.93,32.04,667300.0,20.5903,20.6482,20.5517,20.6225,667300.0
2012-05-02 11:00:00,32.03,32.04,31.98,32.0,155700.0,20.616,20.6225,20.5838,20.5967,155700.0
2012-05-02 11:10:00,32.0,32.05,31.92,32.0,179400.0,20.5967,20.6289,20.5452,20.5967,179400.0
2012-05-02 11:20:00,32.0,32.03,31.75,31.81,200100.0,20.5967,20.616,20.4358,20.4744,200100.0
2012-05-02 11:30:00,31.81,31.89,31.64,31.87,244800.0,20.4744,20.5259,20.365,20.513,244800.0
2012-05-02 11:40:00,31.88,32.02,31.8,32.01,142200.0,20.5195,20.6096,20.468,20.6031,142200.0
2012-05-02 11:50:00,32.01,32.02,31.86,31.89,147100.0,20.6031,20.6096,20.5066,20.5259,147100.0
2012-05-02 12:00:00,31.9,31.91,31.76,31.77,135400.0,20.5323,20.5388,20.4422,20.4487,135400.0
2012-05-02 12:10:00,31.78,32.0,31.74,31.98,137400.0,20.4551,20.5967,20.4294,20.5838,137400.0
2012-05-02 12:20:00,31.99,32.02,31.95,32.0,108500.0,20.5903,20.6096,20.5645,20.5967,108500.0
2012-05-02 12:30:00,32.0,32.01,31.9,31.9,159900.0,20.5967,20.6031,20.5323,20.5323,159900.0
2012-05-02 12:40:00,31.9,32.02,31.9,32.0,117000.0,20.5323,20.6096,20.5323,20.5967,117000.0
2012-05-02 12:50:00,32.0,32.0,31.92,31.92,288800.0,20.5967,20.5967,20.5452,20.5452,288800.0
2012-05-02 13:00:00,31.92,31.93,31.89,31.9,126700.0,20.5452,20.5517,20.5259,20.5323,126700.0
2012-05-02 13:10:00,31.89,31.95,31.89,31.93,137500.0,20.5259,20.5645,20.5259,20.5517,137500.0
2012-05-02 13:20:00,31.92,31.93,31.9,31.92,144000.0,20.5452,20.5517,20.5323,20.5452,144000.0
2012-05-02 13:30:00,31.92,31.93,31.85,31.86,241800.0,20.5452,20.5517,20.5002,20.5066,241800.0
2012-05-02 13:40:00,31.85,31.88,31.75,31.79,184200.0,20.5002,20.5195,20.4358,20.4615,184200.0
2012-05-02 13:50:00,31.79,31.81,31.73,31.75,213200.0,20.4615,20.4744,20.4229,20.4358,213200.0
2012-05-02 14:00:00,31.74,31.81,31.68,31.8,288000.0,20.4294,20.4744,20.3907,20.468,288000.0
2012-05-02 14:10:00,31.8,31.83,31.76,31.76,230100.0,20.468,20.4873,20.4422,20.4422,230100.0
2012-05-02 14:20:00,31.76,31.83,31.72,31.81,331400.0,20.4422,20.4873,20.4165,20.4744,331400.0
2012-05-02 14:30:00,31.82,31.82,31.74,31.8,173700.0,20.4809,20.4809,20.4294,20.468,173700.0
2012-05-02 14:40:00,31.81,32.49,31.8,31.84,195900.0,20.4744,20.9121,20.468,20.4937,195900.0
2012-05-02 14:50:00,31.84,31.91,31.8,31.85,202300.0,20.4937,20.5388,20.468,20.5002,202300.0
2012-05-02 15:00:00,31.85,31.88,31.84,31.87,161400.0,20.5002,20.5195,20.4937,20.513,161400.0
2012-05-02 15:10:00,31.87,31.9,31.83,31.87,212600.0,20.513,20.5323,20.4873,20.513,212600.0
2012-05-02 15:20:00,31.88,31.91,31.87,31.9,233900.0,20.5195,20.5388,20.513,20.5323,233900.0
2012-05-02 15:30:00,31.9,31.94,31.89,31.93,389100.0,20.5323,20.5581,20.5259,20.5517,389100.0
2012-05-02 15:40:00,31.94,32.02,31.93,32.01,436400.0,20.5581,20.6096,20.5517,20.6031,436400.0
2012-05-02 15:50:00,32.0,32.19,32.0,32.06,586700.0,20.5967,20.719,20.5967,20.6353,586700.0
2012-05-03 09:30:00,31.93,31.93,31.36,31.6,379500.0,20.5517,20.5517,20.1848,20.3392,379500.0
2012-05-03 09:40:00,31.59,31.6,31.4,31.55,211000.0,20.3328,20.3392,20.2105,20.3071,211000.0
2012-05-03 09:50:00,31.55,31.98,31.53,31.76,231800.0,20.3071,20.5838,20.2942,20.4422,231800.0
2012-05-03 10:00:00,31.75,31.8,31.31,31.79,559700.0,20.4358,20.468,20.1526,20.4615,559700.0
2012-05-03 10:10:00,31.79,31.98,31.78,31.86,224900.0,20.4615,20.5838,20.4551,20.5066,224900.0
2012-05-03 10:20:00,31.86,31.88,31.85,31.86,358700.0,20.5066,20.5195,20.5002,20.5066,358700.0
2012-05-03 10:30:00,31.86,31.96,31.85,31.95,169100.0,20.5066,20.571,20.5002,20.5645,169100.0
2012-05-03 10:40:00,31.95,31.96,31.8,31.87,256100.0,20.5645,20.571,20.468,20.513,256100.0
2012-05-03 10:50:00,31.87,31.87,31.71,31.73,159200.0,20.513,20.513,20.41,20.4229,159200.0
2012-05-03 11:00:00,31.73,31.73,31.55,31.59,104000.0,20.4229,20.4229,20.3071,20.3328,104000.0
2012-05-03 11:10:00,31.59,31.65,31.5,31.64,226400.0,20.3328,20.3714,20.2749,20.365,226400.0
2012-05-03 11:20:00,31.64,31.74,31.63,31.72,167400.0,20.365,20.4294,20.3586,20.4165,167400.0
2012-05-03 11:30:00,31.72,31.73,31.63,31.7,399300.0,20.4165,20.4229,20.3586,20.4036,399300.0
2012-05-03 11:40:00,31.71,31.72,31.64,31.69,234000.0,20.41,20.4165,20.365,20.3972,234000.0
2012-05-03 11:50:00,31.7,31.71,31.6,31.64,139900.0,20.4036,20.41,20.3392,20.365,139900.0
2012-05-03 12:00:00,31.64,31.7,31.64,31.67,141200.0,20.365,20.4036,20.365,20.3843,141200.0
2012-05-03 12:10:00,31.67,31.7,31.65,31.68,125500.0,20.3843,20.4036,20.3714,20.3907,125500.0
2012-05-03 12:20:00,31.68,31.69,31.63,31.66,147600.0,20.3907,20.3972,20.3586,20.3779,147600.0
2012-05-03 12:30:00,31.66,31.67,31.52,31.61,127100.0,20.3779,20.3843,20.2878,20.3457,127100.0
2012-05-03 12:40:00,31.61,31.62,31.41,31.42,205600.0,20.3457,20.3521,20.217,20.2234,205600.0
2012-05-03 12:50:00,31.44,31.44,31.32,31.37,122300.0,20.2363,20.2363,20.159,20.1912,122300.0
2012-05-03 13:00:00,31.38,31.38,31.05,31.06,106000.0,20.1976,20.1976,19.9852,19.9917,106000.0
2012-05-03 13:10:00,31.05,31.23,31.05,31.16,377700.0,19.9852,20.1011,19.9852,20.056,377700.0
2012-05-03 13:20:00,31.16,31.21,31.09,31.19,280000.0,20.056,20.0882,20.011,20.0754,280000.0
2012-05-03 13:30:00,31.2,31.27,31.19,31.25,282800.0,20.0818,20.1268,20.0754,20.114,282800.0
2012-05-03 13:40:00,31.25,31.26,31.2,31.24,354500.0,20.114,20.1204,20.0818,20.1075,354500.0
2012-05-03 13:50:00,31.24,31.25,31.24,31.25,184900.0,20.1075,20.114,20.1075,20.114,184900.0
2012-05-03 14:00:00,31.25,31.26,31.24,31.25,195700.0,20.114,20.1204,20.1075,20.114,195700.0
2012-05-03 14:10:00,31.25,31.26,31.2,31.23,372600.0,20.114,20.1204,20.0818,20.1011,372600.0
2012-05-03 14:20:00,31.23,31.26,31.23,31.26,158400.0,20.1011,20.1204,20.1011,20.1204,158400.0
2012-05-03 14:30:00,31.26,31.27,31.14,31.19,260200.0,20.1204,20.1268,20.0432,20.0754,260200.0
2012-05-03 14:40:00,31.19,31.26,31.18,31.25,345900.0,20.0754,20.1204,20.0689,20.114,345900.0
2012-05-03 14:50:00,31.25,31.27,31.24,31.26,243700.0,20.114,20.1268,20.1075,20.1204,243700.0
2012-05-03 15:00:00,31.26,31.3,31.25,31.26,199900.0,20.1204,20.1462,20.114,20.1204,199900.0
2012-05-03 15:10:00,31.26,31.35,31.26,31.27,269900.0,20.1204,20.1783,20.1204,20.1268,269900.0
2012-05-03 15:20:00,31.27,31.43,31.27,31.43,381200.0,20.1268,20.2298,20.1268,20.2298,381200.0
2012-05-03 15:30:00,31.43,31.47,31.34,31.36,846200.0,20.2298,20.2556,20.1719,20.1848,846200.0
2012-05-03 15:40:00,31.36,31.37,31.31,31.32,846900.0,20.1848,20.1912,20.1526,20.159,846900.0
2012-05-03 15:50:00,31.32,31.43,31.31,31.39,492500.0,20.159,20.2298,20.1526,20.2041,492500.0
2012-05-04 09:30:00,30.85,31.03,30.73,31.01,233900.0,19.8565,19.9724,19.7793,19.9595,233900.0
2012-05-04 09:40:00,31.03,31.08,30.98,31.06,189400.0,19.9724,20.0046,19.9402,19.9917,189400.0
2012-05-04 09:50:00,31.05,31.09,30.86,30.9,351800.0,19.9852,20.011,19.8629,19.8887,351800.0
2012-05-04 10:00:00,30.91,31.05,30.9,31.05,306600.0,19.8951,19.9852,19.8887,19.9852,306600.0
2012-05-04 10:10:00,31.02,31.05,30.85,30.87,228800.0,19.9659,19.9852,19.8565,19.8694,228800.0
2012-05-04 10:20:00,30.85,30.85,30.71,30.8,392500.0,19.8565,19.8565,19.7664,19.8243,392500.0
2012-05-04 10:30:00,30.8,30.84,30.79,30.83,319200.0,19.8243,19.8501,19.8179,19.8436,319200.0
2012-05-04 10:40:00,30.83,31.0,30.82,30.96,236900.0,19.8436,19.9531,19.8372,19.9273,236900.0
2012-05-04 10:50:00,30.95,31.0,30.94,31.0,306300.0,19.9209,19.9531,19.9144,19.9531,306300.0
2012-05-04 11:00:00,30.99,31.0,30.76,30.78,164900.0,19.9466,19.9531,19.7986,19.8115,164900.0
2012-05-04 11:10:00,30.79,30.89,30.78,30.88,153800.0,19.8179,19.8823,19.8115,19.8758,153800.0
2012-05-04 11:20:00,30.87,30.88,30.81,30.83,300100.0,19.8694,19.8758,19.8308,19.8436,300100.0
2012-05-04 11:30:00,30.84,30.9,30.83,30.85,121400.0,19.8501,19.8887,19.8436,19.8565,121400.0
2012-05-04 11:40:00,30.85,30.86,30.75,30.78,148500.0,19.8565,19.8629,19.7921,19.8115,148500.0
2012-05-04 11:50:00,30.78,30.82,30.77,30.79,149100.0,19.8115,19.8372,19.805,19.8179,149100.0
2012-05-04 12:00:00,30.79,30.83,30.78,30.83,201500.0,19.8179,19.8436,19.8115,19.8436,201500.0
2012-05-04 12:10:00,30.82,30.84,30.79,30.81,159500.0,19.8372,19.8501,19.8179,19.8308,159500.0
2012-05-04 12:20:00,30.81,30.82,30.8,30.82,95900.0,19.8308,19.8372,19.8243,19.8372,95900.0
2012-05-04 12:30:00,30.81,30.94,30.81,30.93,257600.0,19.8308,19.9144,19.8308,19.908,257600.0
2012-05-04 12:40:00,30.93,30.94,30.86,30.9,220200.0,19.908,19.9144,19.8629,19.8887,220200.0
2012-05-04 12:50:00,30.91,30.96,30.9,30.96,171400.0,19.8951,19.9273,19.8887,19.9273,171400.0
2012-05-04 13:00:00,30.96,31.0,30.94,31.0,131900.0,19.9273,19.9531,19.9144,19.9531,131900.0
2012-05-04 13:10:00,31.0,31.02,30.99,31.01,216600.0,19.9531,19.9659,19.9466,19.9595,216600.0
2012-05-04 13:20:00,31.0,31.05,31.0,31.05,192700.0,19.9531,19.9852,19.9531,19.9852,192700.0
2012-05-04 13:30:00,31.04,31.05,30.98,30.99,95900.0,19.9788,19.9852,19.9402,19.9466,95900.0
2012-05-04 13:40:00,31.0,31.0,30.99,31.0,122100.0,19.9531,19.9531,19.9466,19.9531,122100.0
2012-05-04 13:50:00,30.99,31.0,30.99,30.99,120100.0,19.9466,19.9531,19.9466,19.9466,120100.0
2012-05-04 14:00:00,30.99,31.0,30.75,30.76,183700.0,19.9466,19.9531,19.7921,19.7986,183700.0
2012-05-04 14:10:00,30.75,30.78,30.72,30.75,259700.0,19.7921,19.8115,19.7728,19.7921,259700.0
2012-05-04 14:20:00,30.75,30.75,30.5,30.5,193800.0,19.7921,19.7921,19.6312,19.6312,193800.0
2012-05-04 14:30:00,30.5,30.51,30.25,30.31,368000.0,19.6312,19.6377,19.4703,19.5089,368000.0
2012-05-04 14:40:00,30.3,30.32,30.12,30.3,169600.0,19.5025,19.5154,19.3867,19.5025,169600.0
2012-05-04 14:50:00,30.3,30.52,30.29,30.51,185000.0,19.5025,19.6441,19.4961,19.6377,185000.0
2012-05-04 15:00:00,30.52,30.56,30.45,30.56,494700.0,19.6441,19.6699,19.5991,19.6699,494700.0
2012-05-04 15:10:00,30.56,30.72,30.53,30.6,442400.0,19.6699,19.7728,19.6505,19.6956,442400.0
2012-05-04 15:20:00,30.61,30.62,30.49,30.53,305800.0,19.702,19.7085,19.6248,19.6505,305800.0
2012-05-04 15:30:00,30.53,30.54,30.46,30.48,337400.0,19.6505,19.657,19.6055,19.6184,337400.0
2012-05-04 15:40:00,30.48,30.51,30.46,30.49,460700.0,19.6184,19.6377,19.6055,19.6248,460700.0
2012-05-04 15:50:00,30.5,30.5,30.18,30.19,561600.0,19.6312,19.6312,19.4253,19.4317,561600.0
2012-05-07 09:30:00,30.1,30.55,30.01,30.3,631400.0,19.3738,19.6634,19.3158,19.5025,631400.0
2012-05-07 09:40:00,30.3,30.37,30.25,30.25,342300.0,19.5025,19.5476,19.4703,19.4703,342300.0
2012-05-07 09:50:00,30.25,30.3,29.93,30.1,433900.0,19.4703,19.5025,19.2644,19.3738,433900.0
2012-05-07 10:00:00,30.13,30.29,30.09,30.22,234100.0,19.3931,19.4961,19.3673,19.451,234100.0
2012-05-07 10:10:00,30.24,30.26,30.18,30.23,372000.0,19.4639,19.4768,19.4253,19.4575,372000.0
2012-05-07 10:20:00,30.21,30.25,30.13,30.18,293200.0,19.4446,19.4703,19.3931,19.4253,293200.0
2012-05-07 10:30:00,30.18,30.21,30.17,30.2,156000.0,19.4253,19.4446,19.4188,19.4381,156000.0
2012-05-07 10:40:00,30.2,30.22,30.14,30.14,252900.0,19.4381,19.451,19.3995,19.3995,252900.0
2012-05-07 10:50:00,30.15,30.15,30.01,30.01,184200.0,19.406,19.406,19.3158,19.3158,184200.0
2012-05-07 11:00:00,30.01,30.07,29.95,29.96,315500.0,19.3158,19.3545,19.2772,19.2837,315500.0
2012-05-07 11:10:00,29.96,30.08,29.96,30.04,340800.0,19.2837,19.3609,19.2837,19.3352,340800.0
2012-05-07 11:20:00,30.03,30.04,29.94,29.95,177500.0,19.3287,19.3352,19.2708,19.2772,177500.0
2012-05-07 11:30:00,29.94,29.95,29.7,29.82,381900.0,19.2708,19.2772,19.1163,19.1936,381900.0
2012-05-07 11:40:00,29.83,29.88,29.76,29.85,240500.0,19.2,19.2322,19.1549,19.2129,240500.0
2012-05-07 11:50:00,29.85,29.94,29.85,29.89,140400.0,19.2129,19.2708,19.2129,19.2386,140400.0
2012-05-07 12:00:00,29.89,29.9,29.8,29.9,252500.0,19.2386,19.245,19.1807,19.245,252500.0
2012-05-07 12:10:00,29.89,29.93,29.84,29.85,194100.0,19.2386,19.2644,19.2064,19.2129,194100.0
2012-05-07 12:20:00,29.85,29.89,29.83,29.86,246900.0,19.2129,19.2386,19.2,19.2193,246900.0
2012-05-07 12:30:00,29.86,29.88,29.82,29.83,318000.0,19.2193,19.2322,19.1936,19.2,318000.0
2012-05-07 12:40:00,29.83,29.86,29.8,29.85,221400.0,19.2,19.2193,19.1807,19.2129,221400.0
2012-05-07 12:50:00,29.84,29.86,29.79,29.85,243500.0,19.2064,19.2193,19.1742,19.2129,243500.0
2012-05-07 13:00:00,29.85,29.87,29.75,29.85,186800.0,19.2129,19.2257,19.1485,19.2129,186800.0
2012-05-07 13:10:00,29.85,29.92,29.84,29.88,394100.0,19.2129,19.2579,19.2064,19.2322,394100.0
2012-05-07 13:20:00,29.88,29.94,29.86,29.86,413200.0,19.2322,19.2708,19.2193,19.2193,413200.0
2012-05-07 13:30:00,29.86,29.89,29.79,29.81,101500.0,19.2193,19.2386,19.1742,19.1871,101500.0
2012-05-07 13:40:00,29.81,29.81,29.68,29.68,133400.0,19.1871,19.1871,19.1034,19.1034,133400.0
2012-05-07 13:50:00,29.69,29.84,29.61,29.74,315700.0,19.1099,19.2064,19.0584,19.1421,315700.0
2012-05-07 14:00:00,29.74,29.75,29.6,29.68,229400.0,19.1421,19.1485,19.052,19.1034,229400.0
2012-05-07 14:10:00,29.68,29.7,29.61,29.61,125400.0,19.1034,19.1163,19.0584,19.0584,125400.0
2012-05-07 14:20:00,29.61,29.62,29.54,29.59,153300.0,19.0584,19.0648,19.0133,19.0455,153300.0
2012-05-07 14:30:00,29.59,29.6,29.5,29.51,147800.0,19.0455,19.052,18.9876,18.994,147800.0
2012-05-07 14:40:00,29.52,29.62,29.5,29.6,165100.0,19.0005,19.0648,18.9876,19.052,165100.0
2012-05-07 14:50:00,29.6,29.61,29.57,29.58,145200.0,19.052,19.0584,19.0326,19.0391,145200.0
2012-05-07 15:00:00,29.59,29.59,29.54,29.57,170100.0,19.0455,19.0455,19.0133,19.0326,170100.0
2012-05-07 15:10:00,29.57,29.58,29.25,29.34,340300.0,19.0326,19.0391,18.8267,18.8846,340300.0
2012-05-07 15:20:00,29.35,29.43,29.25,29.42,413500.0,18.891,18.9425,18.8267,18.9361,413500.0
2012-05-07 15:30:00,29.42,29.55,29.4,29.5,383500.0,18.9361,19.0198,18.9232,18.9876,383500.0
2012-05-07 15:40:00,29.51,29.6,29.41,29.55,623000.0,18.994,19.052,18.9297,19.0198,623000.0
2012-05-07 15:50:00,29.55,29.56,29.39,29.44,903700.0,19.0198,19.0262,18.9168,18.949,903700.0
2012-05-08 09:30:00,29.09,29.2,28.75,29.0,1046100.0,18.7237,18.7945,18.5049,18.6658,1046100.0
2012-05-08 09:40:00,29.0,29.31,28.99,29.31,461800.0,18.6658,18.8653,18.6593,18.8653,461800.0
2012-05-08 09:50:00,29.27,30.0,29.26,29.6,682300.0,18.8396,19.3094,18.8331,19.052,682300.0
2012-05-08 10:00:00,29.55,29.66,29.33,29.46,391300.0,19.0198,19.0906,18.8782,18.9618,391300.0
2012-05-08 10:10:00,29.46,29.55,29.2,29.46,407700.0,18.9618,19.0198,18.7945,18.9618,407700.0
2012-05-08 10:20:00,29.47,29.51,29.16,29.39,499300.0,18.9683,18.994,18.7687,18.9168,499300.0
2012-05-08 10:30:00,29.39,29.39,29.12,29.21,466400.0,18.9168,18.9168,18.743,18.8009,466400.0
2012-05-08 10:40:00,29.21,29.24,29.15,29.17,413300.0,18.8009,18.8202,18.7623,18.7752,413300.0
2012-05-08 10:50:00,29.17,29.26,29.16,29.22,228700.0,18.7752,18.8331,18.7687,18.8074,228700.0
2012-05-08 11:00:00,29.23,29.23,29.14,29.15,275000.0,18.8138,18.8138,18.7559,18.7623,275000.0
2012-05-08 11:10:00,29.16,29.22,29.15,29.2,269100.0,18.7687,18.8074,18.7623,18.7945,269100.0
2012-05-08 11:20:00,29.2,29.21,29.13,29.2,253300.0,18.7945,18.8009,18.7494,18.7945,253300.0
2012-05-08 11:30:00,29.2,29.43,29.19,29.41,221800.0,18.7945,18.9425,18.7881,18.9297,221800.0
2012-05-08 11:40:00,29.41,29.45,29.36,29.43,133900.0,18.9297,18.9554,18.8975,18.9425,133900.0
2012-05-08 11:50:00,29.42,29.55,29.42,29.49,432500.0,18.9361,19.0198,18.9361,18.9812,432500.0
2012-05-08 12:00:00,29.48,29.49,29.36,29.38,93300.0,18.9747,18.9812,18.8975,18.9104,93300.0
2012-05-08 12:10:00,29.38,29.41,29.38,29.4,180300.0,18.9104,18.9297,18.9104,18.9232,180300.0
2012-05-08 12:20:00,29.4,29.4,29.32,29.36,263100.0,18.9232,18.9232,18.8717,18.8975,263100.0
2012-05-08 12:30:00,29.36,29.36,29.28,29.34,119700.0,18.8975,18.8975,18.846,18.8846,119700.0
2012-05-08 12:40:00,29.35,29.35,29.29,29.31,95900.0,18.891,18.891,18.8524,18.8653,95900.0
2012-05-08 12:50:00,29.3,29.35,29.25,29.34,108600.0,18.8589,18.891,18.8267,18.8846,108600.0
2012-05-08 13:00:00,29.35,29.35,29.28,29.31,67000.0,18.891,18.891,18.846,18.8653,67000.0
2012-05-08 13:10:00,29.3,29.37,29.3,29.33,148000.0,18.8589,18.9039,18.8589,18.8782,148000.0
2012-05-08 13:20:00,29.34,29.35,29.3,29.35,104300.0,18.8846,18.891,18.8589,18.891,104300.0
2012-05-08 13:30:00,29.34,29.37,29.32,29.33,227800.0,18.8846,18.9039,18.8717,18.8782,227800.0
2012-05-08 13:40:00,29.32,29.33,29.29,29.31,154700.0,18.8717,18.8782,18.8524,18.8653,154700.0
2012-05-08 13:50:00,29.3,29.32,29.27,29.3,117500.0,18.8589,18.8717,18.8396,18.8589,117500.0
2012-05-08 14:00:00,29.3,29.35,29.29,29.35,268800.0,18.8589,18.891,18.8524,18.891,268800.0
2012-05-08 14:10:00,29.35,29.42,29.32,29.35,325200.0,18.891,18.9361,18.8717,18.891,325200.0
2012-05-08 14:20:00,29.35,29.36,29.32,29.35,298900.0,18.891,18.8975,18.8717,18.891,298900.0
2012-05-08 14:30:00,29.35,29.48,29.34,29.48,383200.0,18.891,18.9747,18.8846,18.9747,383200.0
2012-05-08 14:40:00,29.47,29.65,29.47,29.57,259800.0,18.9683,19.0841,18.9683,19.0326,259800.0
2012-05-08 14:50:00,29.58,29.75,29.56,29.75,570200.0,19.0391,19.1485,19.0262,19.1485,570200.0
2012-05-08 15:00:00,29.75,30.0,29.71,29.99,496200.0,19.1485,19.3094,19.1228,19.303,496200.0
2012-05-08 15:10:00,29.99,30.0,29.79,29.88,430000.0,19.303,19.3094,19.1742,19.2322,430000.0
2012-05-08 15:20:00,29.88,29.97,29.86,29.93,372300.0,19.2322,19.2901,19.2193,19.2644,372300.0
2012-05-08 15:30:00,29.93,30.34,29.92,30.22,749500.0,19.2644,19.5283,19.2579,19.451,749500.0
2012-05-08 15:40:00,30.22,30.25,30.02,30.06,519700.0,19.451,19.4703,19.3223,19.348,519700.0
2012-05-08 15:50:00,30.06,30.41,30.03,30.21,1050300.0,19.348,19.5733,19.3287,19.4446,1050300.0
2012-05-09 09:30:00,29.81,30.11,29.73,30.0,392400.0,19.1871,19.3802,19.1356,19.3094,392400.0
2012-05-09 09:40:00,30.0,30.42,29.99,30.29,416700.0,19.3094,19.5797,19.303,19.4961,416700.0
2012-05-09 09:50:00,30.27,30.77,30.25,30.74,428400.0,19.4832,19.805,19.4703,19.7857,428400.0
2012-05-09 10:00:00,30.74,31.83,30.67,31.36,962900.0,19.7857,20.4873,19.7407,20.1848,962900.0
2012-05-09 10:10:00,31.36,31.65,31.14,31.18,509700.0,20.1848,20.3714,20.0432,20.0689,509700.0
2012-05-09 10:20:00,31.17,31.22,31.0,31.03,471800.0,20.0625,20.0947,19.9531,19.9724,471800.0
2012-05-09 10:30:00,31.04,31.39,31.0,31.35,459700.0,19.9788,20.2041,19.9531,20.1783,459700.0
2012-05-09 10:40:00,31.33,31.62,31.29,31.48,402100.0,20.1655,20.3521,20.1397,20.262,402100.0
2012-05-09 10:50:00,31.48,31.65,31.44,31.48,353200.0,20.262,20.3714,20.2363,20.262,353200.0
2012-05-09 11:00:00,31.48,31.5,31.22,31.28,243000.0,20.262,20.2749,20.0947,20.1333,243000.0
2012-05-09 11:10:00,31.27,31.43,31.27,31.32,273300.0,20.1268,20.2298,20.1268,20.159,273300.0
2012-05-09 11:20:00,31.3,31.66,31.27,31.63,446700.0,20.1462,20.3779,20.1268,20.3586,446700.0
2012-05-09 11:30:00,31.63,31.65,31.44,31.58,298900.0,20.3586,20.3714,20.2363,20.3264,298900.0
2012-05-09 11:40:00,31.58,31.63,31.55,31.6,313600.0,20.3264,20.3586,20.3071,20.3392,313600.0
2012-05-09 11:50:00,31.6,31.61,31.41,31.48,245700.0,20.3392,20.3457,20.217,20.262,245700.0
2012-05-09 12:00:00,31.46,31.52,31.44,31.48,145800.0,20.2491,20.2878,20.2363,20.262,145800.0
2012-05-09 12:10:00,31.46,31.5,31.46,31.5,131800.0,20.2491,20.2749,20.2491,20.2749,131800.0
2012-05-09 12:20:00,31.5,31.54,31.46,31.48,136800.0,20.2749,20.3006,20.2491,20.262,136800.0
2012-05-09 12:30:00,31.48,31.48,31.4,31.42,112000.0,20.262,20.262,20.2105,20.2234,112000.0
2012-05-09 12:40:00,31.42,31.42,31.2,31.29,162600.0,20.2234,20.2234,20.0818,20.1397,162600.0
2012-05-09 12:50:00,31.3,31.37,31.28,31.31,170500.0,20.1462,20.1912,20.1333,20.1526,170500.0
2012-05-09 13:00:00,31.34,31.37,31.31,31.37,177800.0,20.1719,20.1912,20.1526,20.1912,177800.0
2012-05-09 13:10:00,31.35,31.36,31.2,31.29,137000.0,20.1783,20.1848,20.0818,20.1397,137000.0
2012-05-09 13:20:00,31.28,31.38,31.28,31.37,202100.0,20.1333,20.1976,20.1333,20.1912,202100.0
2012-05-09 13:30:00,31.37,31.54,31.36,31.46,314000.0,20.1912,20.3006,20.1848,20.2491,314000.0
2012-05-09 13:40:00,31.47,31.61,31.46,31.57,210600.0,20.2556,20.3457,20.2491,20.3199,210600.0
2012-05-09 13:50:00,31.57,31.69,31.54,31.6,205300.0,20.3199,20.3972,20.3006,20.3392,205300.0
2012-05-09 14:00:00,31.6,31.71,31.59,31.7,215900.0,20.3392,20.41,20.3328,20.4036,215900.0
2012-05-09 14:10:00,31.7,31.89,31.66,31.8,231300.0,20.4036,20.5259,20.3779,20.468,231300.0
2012-05-09 14:20:00,31.79,31.82,31.55,31.69,234900.0,20.4615,20.4809,20.3071,20.3972,234900.0
2012-05-09 14:30:00,31.69,31.69,31.47,31.47,215400.0,20.3972,20.3972,20.2556,20.2556,215400.0
2012-05-09 14:40:00,31.47,31.7,31.34,31.69,292300.0,20.2556,20.4036,20.1719,20.3972,292300.0
2012-05-09 14:50:00,31.68,31.88,31.67,31.87,182300.0,20.3907,20.5195,20.3843,20.513,182300.0
2012-05-09 15:00:00,31.88,31.99,31.86,31.99,164500.0,20.5195,20.5903,20.5066,20.5903,164500.0
2012-05-09 15:10:00,31.99,32.41,31.96,32.41,339400.0,20.5903,20.8606,20.571,20.8606,339400.0
2012-05-09 15:20:00,32.4,32.55,32.22,32.42,367700.0,20.8542,20.9507,20.7383,20.867,367700.0
2012-05-09 15:30:00,32.42,32.43,32.09,32.14,413600.0,20.867,20.8735,20.6546,20.6868,413600.0
2012-05-09 15:40:00,32.14,32.71,32.13,32.7,487800.0,20.6868,21.0537,20.6804,21.0473,487800.0
2012-05-09 15:50:00,32.71,32.89,32.35,32.49,820100.0,21.0537,21.1696,20.822,20.9121,820100.0
2012-05-10 09:30:00,33.05,33.35,32.75,32.81,370900.0,21.2725,21.4656,21.0794,21.1181,370900.0
2012-05-10 09:40:00,32.8,32.99,32.75,32.97,186300.0,21.1116,21.2339,21.0794,21.221,186300.0
2012-05-10 09:50:00,32.95,33.13,32.93,33.03,101400.0,21.2082,21.324,21.1953,21.2597,101400.0
2012-05-10 10:00:00,33.03,33.07,32.94,33.0,155400.0,21.2597,21.2854,21.2017,21.2404,155400.0
2012-05-10 10:10:00,32.99,33.0,32.9,32.99,232400.0,21.2339,21.2404,21.176,21.2339,232400.0
2012-05-10 10:20:00,33.0,33.0,32.81,32.87,211000.0,21.2404,21.2404,21.1181,21.1567,211000.0
2012-05-10 10:30:00,32.88,32.96,32.87,32.93,133600.0,21.1631,21.2146,21.1567,21.1953,133600.0
2012-05-10 10:40:00,32.92,33.0,32.89,32.91,183300.0,21.1889,21.2404,21.1696,21.1824,183300.0
2012-05-10 10:50:00,32.92,32.95,32.89,32.93,124700.0,21.1889,21.2082,21.1696,21.1953,124700.0
2012-05-10 11:00:00,32.94,32.96,32.9,32.91,155800.0,21.2017,21.2146,21.176,21.1824,155800.0
2012-05-10 11:10:00,32.91,32.97,32.89,32.95,268400.0,21.1824,21.221,21.1696,21.2082,268400.0
2012-05-10 11:20:00,32.94,32.97,32.9,32.91,200200.0,21.2017,21.221,21.176,21.1824,200200.0
2012-05-10 11:30:00,32.91,32.91,32.9,32.91,196200.0,21.1824,21.1824,21.176,21.1824,196200.0
2012-05-10 11:40:00,32.91,32.94,32.87,32.91,161900.0,21.1824,21.2017,21.1567,21.1824,161900.0
2012-05-10 11:50:00,32.92,32.92,32.86,32.9,215700.0,21.1889,21.1889,21.1502,21.176,215700.0
2012-05-10 12:00:00,32.9,32.91,32.73,32.76,188300.0,21.176,21.1824,21.0666,21.0859,188300.0
2012-05-10 12:10:00,32.75,32.91,32.71,32.9,147400.0,21.0794,21.1824,21.0537,21.176,147400.0
2012-05-10 12:20:00,32.91,32.99,32.76,32.76,136800.0,21.1824,21.2339,21.0859,21.0859,136800.0
2012-05-10 12:30:00,32.76,32.8,32.66,32.68,130000.0,21.0859,21.1116,21.0215,21.0344,130000.0
2012-05-10 12:40:00,32.68,32.69,32.52,32.54,139100.0,21.0344,21.0408,20.9314,20.9443,139100.0
2012-05-10 12:50:00,32.54,32.55,32.36,32.39,186700.0,20.9443,20.9507,20.8284,20.8477,186700.0
2012-05-10 13:00:00,32.38,32.41,32.15,32.27,96000.0,20.8413,20.8606,20.6933,20.7705,96000.0
2012-05-10 13:10:00,32.25,32.56,32.24,32.56,145200.0,20.7576,20.9571,20.7512,20.9571,145200.0
2012-05-10 13:20:00,32.57,32.61,32.52,32.59,178000.0,20.9636,20.9893,20.9314,20.9765,178000.0
2012-05-10 13:30:00,32.59,32.74,32.56,32.65,134000.0,20.9765,21.073,20.9571,21.0151,134000.0
2012-05-10 13:40:00,32.64,32.66,32.32,32.32,107400.0,21.0086,21.0215,20.8027,20.8027,107400.0
2012-05-10 13:50:00,32.32,32.44,32.02,32.09,222900.0,20.8027,20.8799,20.6096,20.6546,222900.0
2012-05-10 14:00:00,32.08,32.22,32.0,32.05,150200.0,20.6482,20.7383,20.5967,20.6289,150200.0
2012-05-10 14:10:00,32.05,32.26,32.04,32.2,170200.0,20.6289,20.7641,20.6225,20.7254,170200.0
2012-05-10 14:20:00,32.21,32.33,32.17,32.31,108800.0,20.7319,20.8091,20.7061,20.7962,108800.0
2012-05-10 14:30:00,32.31,32.31,32.08,32.22,103400.0,20.7962,20.7962,20.6482,20.7383,103400.0
2012-05-10 14:40:00,32.21,32.25,32.13,32.18,84600.0,20.7319,20.7576,20.6804,20.7126,84600.0
2012-05-10 14:50:00,32.18,32.29,32.15,32.17,113900.0,20.7126,20.7834,20.6933,20.7061,113900.0
2012-05-10 15:00:00,32.16,32.19,32.0,32.01,190600.0,20.6997,20.719,20.5967,20.6031,190600.0
2012-05-10 15:10:00,32.03,32.04,31.62,31.62,239900.0,20.616,20.6225,20.3521,20.3521,239900.0
2012-05-10 15:20:00,31.65,31.97,31.52,31.97,271500.0,20.3714,20.5774,20.2878,20.5774,271500.0
2012-05-10 15:30:00,31.97,32.2,31.88,32.12,259100.0,20.5774,20.7254,20.5195,20.6739,259100.0
2012-05-10 15:40:00,32.12,32.41,32.12,32.38,465900.0,20.6739,20.8606,20.6739,20.8413,465900.0
2012-05-10 15:50:00,32.37,32.54,32.32,32.48,535500.0,20.8349,20.9443,20.8027,20.9057,535500.0
2012-05-11 09:30:00,31.73,31.97,31.71,31.97,244900.0,20.4229,20.5774,20.41,20.5774,244900.0
2012-05-11 09:40:00,31.9,31.98,31.85,31.89,147900.0,20.5323,20.5838,20.5002,20.5259,147900.0
2012-05-11 09:50:00,31.89,32.0,31.88,31.9,96400.0,20.5259,20.5967,20.5195,20.5323,96400.0
2012-05-11 10:00:00,31.9,32.15,31.9,31.97,170400.0,20.5323,20.6933,20.5323,20.5774,170400.0
2012-05-11 10:10:00,31.99,32.04,31.75,31.77,218200.0,20.5903,20.6225,20.4358,20.4487,218200.0
2012-05-11 10:20:00,31.77,31.85,31.75,31.8,148000.0,20.4487,20.5002,20.4358,20.468,148000.0
2012-05-11 10:30:00,31.79,31.95,31.79,31.93,114500.0,20.4615,20.5645,20.4615,20.5517,114500.0
2012-05-11 10:40:00,31.93,31.95,31.85,31.91,127900.0,20.5517,20.5645,20.5002,20.5388,127900.0
2012-05-11 10:50:00,31.91,31.97,31.85,31.96,114400.0,20.5388,20.5774,20.5002,20.571,114400.0
2012-05-11 11:00:00,31.96,31.99,31.81,31.85,105800.0,20.571,20.5903,20.4744,20.5002,105800.0
2012-05-11 11:10:00,31.84,31.85,31.63,31.75,101100.0,20.4937,20.5002,20.3586,20.4358,101100.0
2012-05-11 11:20:00,31.74,31.75,31.55,31.56,119200.0,20.4294,20.4358,20.3071,20.3135,119200.0
2012-05-11 11:30:00,31.56,31.62,31.4,31.46,101300.0,20.3135,20.3521,20.2105,20.2491,101300.0
2012-05-11 11:40:00,31.45,31.79,31.43,31.76,102600.0,20.2427,20.4615,20.2298,20.4422,102600.0
2012-05-11 11:50:00,31.74,31.77,31.72,31.74,32200.0,20.4294,20.4487,20.4165,20.4294,32200.0
2012-05-11 12:00:00,31.74,31.85,31.73,31.77,41200.0,20.4294,20.5002,20.4229,20.4487,41200.0
2012-05-11 12:10:00,31.76,31.88,31.75,31.82,71500.0,20.4422,20.5195,20.4358,20.4809,71500.0
2012-05-11 12:20:00,31.81,31.81,31.73,31.81,76500.0,20.4744,20.4744,20.4229,20.4744,76500.0
2012-05-11 12:30:00,31.8,31.94,31.8,31.89,55800.0,20.468,20.5581,20.468,20.5259,55800.0
2012-05-11 12:40:00,31.89,31.94,31.84,31.94,74700.0,20.5259,20.5581,20.4937,20.5581,74700.0
2012-05-11 12:50:00,31.92,31.94,31.74,31.75,37600.0,20.5452,20.5581,20.4294,20.4358,37600.0
2012-05-11 13:00:00,31.74,31.76,31.67,31.72,29000.0,20.4294,20.4422,20.3843,20.4165,29000.0
2012-05-11 13:10:00,31.71,31.84,31.7,31.79,74600.0,20.41,20.4937,20.4036,20.4615,74600.0
2012-05-11 13:20:00,31.78,31.83,31.78,31.81,61200.0,20.4551,20.4873,20.4551,20.4744,61200.0
2012-05-11 13:30:00,31.81,31.85,31.8,31.81,43300.0,20.4744,20.5002,20.468,20.4744,43300.0
2012-05-11 13:40:00,31.8,31.83,31.77,31.79,53400.0,20.468,20.4873,20.4487,20.4615,53400.0
2012-05-11 13:50:00,31.79,31.8,31.73,31.77,114100.0,20.4615,20.468,20.4229,20.4487,114100.0
2012-05-11 14:00:00,31.77,31.78,31.63,31.65,80500.0,20.4487,20.4551,20.3586,20.3714,80500.0
2012-05-11 14:10:00,31.64,31.65,31.57,31.57,74000.0,20.365,20.3714,20.3199,20.3199,74000.0
2012-05-11 14:20:00,31.59,31.64,31.56,31.62,77800.0,20.3328,20.365,20.3135,20.3521,77800.0
2012-05-11 14:30:00,31.61,31.64,31.61,31.64,49200.0,20.3457,20.365,20.3457,20.365,49200.0
2012-05-11 14:40:00,31.63,31.69,31.62,31.68,57200.0,20.3586,20.3972,20.3521,20.3907,57200.0
2012-05-11 14:50:00,31.67,31.74,31.64,31.71,71200.0,20.3843,20.4294,20.365,20.41,71200.0
2012-05-11 15:00:00,31.69,31.75,31.69,31.73,64800.0,20.3972,20.4358,20.3972,20.4229,64800.0
2012-05-11 15:10:00,31.72,31.78,31.72,31.75,64400.0,20.4165,20.4551,20.4165,20.4358,64400.0
2012-05-11 15:20:00,31.75,31.8,31.72,31.8,85300.0,20.4358,20.468,20.4165,20.468,85300.0
2012-05-11 15:30:00,31.79,31.89,31.76,31.8,191700.0,20.4615,20.5259,20.4422,20.468,191700.0
2012-05-11 15:40:00,31.8,31.9,31.8,31.89,174400.0,20.468,20.5323,20.468,20.5259,174400.0
2012-05-11 15:50:00,31.9,31.93,31.77,31.87,315200.0,20.5323,20.5517,20.4487,20.513,315200.0
2012-05-14 09:30:00,31.19,31.43,31.0,31.26,206800.0,20.0754,20.2298,19.9531,20.1204,206800.0
2012-05-14 09:40:00,31.26,31.32,31.06,31.11,116200.0,20.1204,20.159,19.9917,20.0239,116200.0
2012-05-14 09:50:00,31.11,31.22,31.02,31.17,122500.0,20.0239,20.0947,19.9659,20.0625,122500.0
2012-05-14 10:00:00,31.16,31.25,31.16,31.16,188400.0,20.056,20.114,20.056,20.056,188400.0
2012-05-14 10:10:00,31.16,31.23,31.13,31.14,276300.0,20.056,20.1011,20.0367,20.0432,276300.0
2012-05-14 10:20:00,31.13,31.19,30.96,31.0,186500.0,20.0367,20.0754,19.9273,19.9531,186500.0
2012-05-14 10:30:00,30.99,31.05,30.95,30.95,112600.0,19.9466,19.9852,19.9209,19.9209,112600.0
2012-05-14 10:40:00,30.95,31.04,30.9,30.98,205200.0,19.9209,19.9788,19.8887,19.9402,205200.0
2012-05-14 10:50:00,30.96,31.03,30.87,30.87,136500.0,19.9273,19.9724,19.8694,19.8694,136500.0
2012-05-14 11:00:00,30.87,31.14,30.77,30.93,174600.0,19.8694,20.0432,19.805,19.908,174600.0
2012-05-14 11:10:00,30.92,31.01,30.81,30.97,141800.0,19.9016,19.9595,19.8308,19.9338,141800.0
2012-05-14 11:20:00,30.96,31.16,30.89,31.14,148200.0,19.9273,20.056,19.8823,20.0432,148200.0
2012-05-14 11:30:00,31.16,31.2,31.12,31.13,97400.0,20.056,20.0818,20.0303,20.0367,97400.0
2012-05-14 11:40:00,31.12,31.18,31.04,31.15,103000.0,20.0303,20.0689,19.9788,20.0496,103000.0
2012-05-14 11:50:00,31.15,31.44,31.14,31.43,127300.0,20.0496,20.2363,20.0432,20.2298,127300.0
2012-05-14 12:00:00,31.44,31.58,31.39,31.49,130100.0,20.2363,20.3264,20.2041,20.2684,130100.0
2012-05-14 12:10:00,31.51,31.58,31.33,31.39,172100.0,20.2813,20.3264,20.1655,20.2041,172100.0
2012-05-14 12:20:00,31.38,31.39,31.24,31.31,110800.0,20.1976,20.2041,20.1075,20.1526,110800.0
2012-05-14 12:30:00,31.31,31.36,31.18,31.18,98800.0,20.1526,20.1848,20.0689,20.0689,98800.0
2012-05-14 12:40:00,31.19,31.29,31.15,31.22,84500.0,20.0754,20.1397,20.0496,20.0947,84500.0
2012-05-14 12:50:00,31.2,31.27,31.19,31.24,74200.0,20.0818,20.1268,20.0754,20.1075,74200.0
2012-05-14 13:00:00,31.23,31.26,31.2,31.25,69100.0,20.1011,20.1204,20.0818,20.114,69100.0
2012-05-14 13:10:00,31.25,31.25,31.18,31.21,110900.0,20.114,20.114,20.0689,20.0882,110900.0
2012-05-14 13:20:00,31.21,31.23,31.17,31.21,128200.0,20.0882,20.1011,20.0625,20.0882,128200.0
2012-05-14 13:30:00,31.2,31.5,31.2,31.42,162500.0,20.0818,20.2749,20.0818,20.2234,162500.0
2012-05-14 13:40:00,31.42,31.47,31.26,31.27,85500.0,20.2234,20.2556,20.1204,20.1268,85500.0
2012-05-14 13:50:00,31.27,31.45,31.26,31.44,84300.0,20.1268,20.2427,20.1204,20.2363,84300.0
2012-05-14 14:00:00,31.44,31.45,31.31,31.36,118000.0,20.2363,20.2427,20.1526,20.1848,118000.0
2012-05-14 14:10:00,31.34,31.35,31.24,31.25,99600.0,20.1719,20.1783,20.1075,20.114,99600.0
2012-05-14 14:20:00,31.25,31.35,31.25,31.25,89900.0,20.114,20.1783,20.114,20.114,89900.0
2012-05-14 14:30:00,31.26,31.44,31.25,31.39,160400.0,20.1204,20.2363,20.114,20.2041,160400.0
2012-05-14 14:40:00,31.38,31.45,31.32,31.34,111900.0,20.1976,20.2427,20.159,20.1719,111900.0
2012-05-14 14:50:00,31.33,31.54,31.33,31.37,137300.0,20.1655,20.3006,20.1655,20.1912,137300.0
2012-05-14 15:00:00,31.37,31.44,31.28,31.44,197200.0,20.1912,20.2363,20.1333,20.2363,197200.0
2012-05-14 15:10:00,31.43,31.52,31.39,31.39,180700.0,20.2298,20.2878,20.2041,20.2041,180700.0
2012-05-14 15:20:00,31.4,31.44,31.34,31.34,186800.0,20.2105,20.2363,20.1719,20.1719,186800.0
2012-05-14 15:30:00,31.34,31.38,31.22,31.27,266200.0,20.1719,20.1976,20.0947,20.1268,266200.0
2012-05-14 15:40:00,31.26,31.33,31.2,31.26,283500.0,20.1204,20.1655,20.0818,20.1204,283500.0
2012-05-14 15:50:00,31.26,31.4,31.18,31.36,480200.0,20.1204,20.2105,20.0689,20.1848,480200.0
2012-05-15 09:30:00,31.35,31.68,31.06,31.68,292800.0,20.1783,20.3907,19.9917,20.3907,292800.0
2012-05-15 09:40:00,31.66,31.89,31.59,31.89,179400.0,20.3779,20.5259,20.3328,20.5259,179400.0
2012-05-15 09:50:00,31.89,32.18,31.58,31.66,174100.0,20.5259,20.7126,20.3264,20.3779,174100.0
2012-05-15 10:00:00,31.68,31.81,31.51,31.62,155900.0,20.3907,20.4744,20.2813,20.3521,155900.0
2012-05-15 10:10:00,31.61,31.85,31.59,31.79,148500.0,20.3457,20.5002,20.3328,20.4615,148500.0
2012-05-15 10:20:00,31.79,32.0,31.79,32.0,208900.0,20.4615,20.5967,20.4615,20.5967,208900.0
2012-05-15 10:30:00,32.0,32.15,31.94,32.01,155000.0,20.5967,20.6933,20.5581,20.6031,155000.0
2012-05-15 10:40:00,31.99,32.04,31.87,31.99,88500.0,20.5903,20.6225,20.513,20.5903,88500.0
2012-05-15 10:50:00,32.0,32.0,31.73,31.75,104300.0,20.5967,20.5967,20.4229,20.4358,104300.0
2012-05-15 11:00:00,31.75,31.77,31.61,31.61,132400.0,20.4358,20.4487,20.3457,20.3457,132400.0
2012-05-15 11:10:00,31.61,31.65,31.52,31.63,154700.0,20.3457,20.3714,20.2878,20.3586,154700.0
2012-05-15 11:20:00,31.63,31.74,31.53,31.55,142600.0,20.3586,20.4294,20.2942,20.3071,142600.0
2012-05-15 11:30:00,31.57,31.96,31.51,31.82,169400.0,20.3199,20.571,20.2813,20.4809,169400.0
2012-05-15 11:40:00,31.8,31.81,31.69,31.77,132100.0,20.468,20.4744,20.3972,20.4487,132100.0
2012-05-15 11:50:00,31.75,32.11,31.72,32.09,185700.0,20.4358,20.6675,20.4165,20.6546,185700.0
2012-05-15 12:00:00,32.08,32.11,31.91,32.08,91000.0,20.6482,20.6675,20.5388,20.6482,91000.0
2012-05-15 12:10:00,32.08,32.24,32.05,32.12,117000.0,20.6482,20.7512,20.6289,20.6739,117000.0
2012-05-15 12:20:00,32.11,32.14,32.02,32.06,110300.0,20.6675,20.6868,20.6096,20.6353,110300.0
2012-05-15 12:30:00,32.06,32.18,32.02,32.07,122000.0,20.6353,20.7126,20.6096,20.6418,122000.0
2012-05-15 12:40:00,32.08,32.1,31.87,31.92,89000.0,20.6482,20.6611,20.513,20.5452,89000.0
2012-05-15 12:50:00,31.9,32.0,31.81,32.0,103800.0,20.5323,20.5967,20.4744,20.5967,103800.0
2012-05-15 13:00:00,32.01,32.12,31.95,32.11,152700.0,20.6031,20.6739,20.5645,20.6675,152700.0
2012-05-15 13:10:00,32.1,32.23,32.04,32.12,111900.0,20.6611,20.7447,20.6225,20.6739,111900.0
2012-05-15 13:20:00,32.14,32.32,32.12,32.29,81900.0,20.6868,20.8027,20.6739,20.7834,81900.0
2012-05-15 13:30:00,32.28,32.28,31.99,32.0,122400.0,20.7769,20.7769,20.5903,20.5967,122400.0
2012-05-15 13:40:00,32.0,32.01,31.89,31.95,83800.0,20.5967,20.6031,20.5259,20.5645,83800.0
2012-05-15 13:50:00,31.94,32.04,31.72,31.78,104500.0,20.5581,20.6225,20.4165,20.4551,104500.0
2012-05-15 14:00:00,31.78,31.92,31.67,31.68,143500.0,20.4551,20.5452,20.3843,20.3907,143500.0
2012-05-15 14:10:00,31.69,31.75,31.6,31.64,125300.0,20.3972,20.4358,20.3392,20.365,125300.0
2012-05-15 14:20:00,31.64,31.8,31.6,31.8,125200.0,20.365,20.468,20.3392,20.468,125200.0
2012-05-15 14:30:00,31.8,31.9,31.67,31.69,99800.0,20.468,20.5323,20.3843,20.3972,99800.0
2012-05-15 14:40:00,31.68,31.69,31.6,31.69,85300.0,20.3907,20.3972,20.3392,20.3972,85300.0
2012-05-15 14:50:00,31.69,31.75,31.6,31.74,103600.0,20.3972,20.4358,20.3392,20.4294,103600.0
2012-05-15 15:00:00,31.73,31.74,31.54,31.55,228500.0,20.4229,20.4294,20.3006,20.3071,228500.0
2012-05-15 15:10:00,31.55,31.61,31.5,31.53,295200.0,20.3071,20.3457,20.2749,20.2942,295200.0
2012-05-15 15:20:00,31.53,31.57,31.49,31.51,206300.0,20.2942,20.3199,20.2684,20.2813,206300.0
2012-05-15 15:30:00,31.5,31.58,31.49,31.51,139600.0,20.2749,20.3264,20.2684,20.2813,139600.0
2012-05-15 15:40:00,31.5,31.64,31.5,31.57,290100.0,20.2749,20.365,20.2749,20.3199,290100.0
2012-05-15 15:50:00,31.57,31.87,31.57,31.7,423000.0,20.3199,20.513,20.3199,20.4036,423000.0
2012-05-16 09:30:00,31.46,31.55,31.25,31.43,292800.0,20.2491,20.3071,20.114,20.2298,292800.0
2012-05-16 09:40:00,31.42,31.65,31.42,31.6,155700.0,20.2234,20.3714,20.2234,20.3392,155700.0
2012-05-16 09:50:00,31.65,31.9,31.58,31.69,155100.0,20.3714,20.5323,20.3264,20.3972,155100.0
2012-05-16 10:00:00,31.68,31.94,31.67,31.81,277100.0,20.3907,20.5581,20.3843,20.4744,277100.0
2012-05-16 10:10:00,31.8,32.0,31.8,31.98,250000.0,20.468,20.5967,20.468,20.5838,250000.0
2012-05-16 10:20:00,31.98,32.11,31.95,32.05,176200.0,20.5838,20.6675,20.5645,20.6289,176200.0
2012-05-16 10:30:00,32.06,32.21,32.06,32.15,64700.0,20.6353,20.7319,20.6353,20.6933,64700.0
2012-05-16 10:40:00,32.15,32.39,32.1,32.3,80200.0,20.6933,20.8477,20.6611,20.7898,80200.0
2012-05-16 10:50:00,32.3,32.3,32.11,32.15,68000.0,20.7898,20.7898,20.6675,20.6933,68000.0
2012-05-16 11:00:00,32.15,32.19,31.96,32.01,165500.0,20.6933,20.719,20.571,20.6031,165500.0
2012-05-16 11:10:00,32.02,32.24,32.02,32.17,98600.0,20.6096,20.7512,20.6096,20.7061,98600.0
2012-05-16 11:20:00,32.16,32.25,32.11,32.21,124100.0,20.6997,20.7576,20.6675,20.7319,124100.0
2012-05-16 11:30:00,32.21,32.24,32.15,32.16,67700.0,20.7319,20.7512,20.6933,20.6997,67700.0
2012-05-16 11:40:00,32.16,32.22,32.06,32.17,89300.0,20.6997,20.7383,20.6353,20.7061,89300.0
2012-05-16 11:50:00,32.16,32.25,32.13,32.15,154100.0,20.6997,20.7576,20.6804,20.6933,154100.0
2012-05-16 12:00:00,32.15,32.16,32.08,32.14,81400.0,20.6933,20.6997,20.6482,20.6868,81400.0
2012-05-16 12:10:00,32.14,32.15,32.08,32.08,86800.0,20.6868,20.6933,20.6482,20.6482,86800.0
2012-05-16 12:20:00,32.09,32.12,32.01,32.11,102000.0,20.6546,20.6739,20.6031,20.6675,102000.0
2012-05-16 12:30:00,32.11,32.18,32.11,32.15,50900.0,20.6675,20.7126,20.6675,20.6933,50900.0
2012-05-16 12:40:00,32.15,32.17,32.12,32.15,127100.0,20.6933,20.7061,20.6739,20.6933,127100.0
2012-05-16 12:50:00,32.15,32.24,32.15,32.18,146700.0,20.6933,20.7512,20.6933,20.7126,146700.0
2012-05-16 13:00:00,32.2,32.2,32.13,32.16,80100.0,20.7254,20.7254,20.6804,20.6997,80100.0
2012-05-16 13:10:00,32.16,32.22,32.13,32.22,60400.0,20.6997,20.7383,20.6804,20.7383,60400.0
2012-05-16 13:20:00,32.22,32.31,32.15,32.24,141500.0,20.7383,20.7962,20.6933,20.7512,141500.0
2012-05-16 13:30:00,32.22,32.28,32.09,32.15,164800.0,20.7383,20.7769,20.6546,20.6933,164800.0
2012-05-16 13:40:00,32.14,32.21,32.08,32.19,57400.0,20.6868,20.7319,20.6482,20.719,57400.0
2012-05-16 13:50:00,32.18,32.19,32.11,32.13,44300.0,20.7126,20.719,20.6675,20.6804,44300.0
2012-05-16 14:00:00,32.14,32.29,32.13,32.21,119600.0,20.6868,20.7834,20.6804,20.7319,119600.0
2012-05-16 14:10:00,32.21,32.22,32.07,32.09,94300.0,20.7319,20.7383,20.6418,20.6546,94300.0
2012-05-16 14:20:00,32.08,32.27,32.08,32.18,174900.0,20.6482,20.7705,20.6482,20.7126,174900.0
2012-05-16 14:30:00,32.17,32.18,32.09,32.09,70800.0,20.7061,20.7126,20.6546,20.6546,70800.0
2012-05-16 14:40:00,32.09,32.38,32.08,32.35,151000.0,20.6546,20.8413,20.6482,20.822,151000.0
2012-05-16 14:50:00,32.36,32.39,32.29,32.36,182700.0,20.8284,20.8477,20.7834,20.8284,182700.0
2012-05-16 15:00:00,32.36,32.37,32.24,32.25,223600.0,20.8284,20.8349,20.7512,20.7576,223600.0
2012-05-16 15:10:00,32.25,32.32,32.2,32.28,201200.0,20.7576,20.8027,20.7254,20.7769,201200.0
2012-05-16 15:20:00,32.29,32.31,32.25,32.26,226400.0,20.7834,20.7962,20.7576,20.7641,226400.0
2012-05-16 15:30:00,32.27,32.38,32.26,32.29,216000.0,20.7705,20.8413,20.7641,20.7834,216000.0
2012-05-16 15:40:00,32.28,32.29,32.1,32.12,199100.0,20.7769,20.7834,20.6611,20.6739,199100.0
2012-05-16 15:50:00,32.13,32.2,32.03,32.1,283600.0,20.6804,20.7254,20.616,20.6611,283600.0
2012-05-17 09:30:00,31.89,32.0,31.72,31.85,120000.0,20.5259,20.5967,20.4165,20.5002,120000.0
2012-05-17 09:40:00,31.85,31.89,31.49,31.51,144400.0,20.5002,20.5259,20.2684,20.2813,144400.0
2012-05-17 09:50:00,31.51,31.63,31.28,31.31,142100.0,20.2813,20.3586,20.1333,20.1526,142100.0
2012-05-17 10:00:00,31.33,31.47,31.2,31.47,161300.0,20.1655,20.2556,20.0818,20.2556,161300.0
2012-05-17 10:10:00,31.47,31.84,31.43,31.79,181700.0,20.2556,20.4937,20.2298,20.4615,181700.0
2012-05-17 10:20:00,31.78,31.79,31.49,31.63,76300.0,20.4551,20.4615,20.2684,20.3586,76300.0
2012-05-17 10:30:00,31.62,31.67,31.5,31.6,150500.0,20.3521,20.3843,20.2749,20.3392,150500.0
2012-05-17 10:40:00,31.6,31.8,31.54,31.57,144000.0,20.3392,20.468,20.3006,20.3199,144000.0
2012-05-17 10:50:00,31.57,31.65,31.44,31.5,171600.0,20.3199,20.3714,20.2363,20.2749,171600.0
2012-05-17 11:00:00,31.53,31.55,31.36,31.43,193800.0,20.2942,20.3071,20.1848,20.2298,193800.0
2012-05-17 11:10:00,31.44,31.54,31.29,31.52,191300.0,20.2363,20.3006,20.1397,20.2878,191300.0
2012-05-17 11:20:00,31.53,31.53,31.39,31.47,119100.0,20.2942,20.2942,20.2041,20.2556,119100.0
2012-05-17 11:30:00,31.47,31.49,31.35,31.41,103200.0,20.2556,20.2684,20.1783,20.217,103200.0
2012-05-17 11:40:00,31.41,31.44,31.34,31.43,67400.0,20.217,20.2363,20.1719,20.2298,67400.0
2012-05-17 11:50:00,31.42,31.53,31.32,31.53,89400.0,20.2234,20.2942,20.159,20.2942,89400.0
2012-05-17 12:00:00,31.52,31.53,31.43,31.5,165700.0,20.2878,20.2942,20.2298,20.2749,165700.0
2012-05-17 12:10:00,31.5,31.66,31.48,31.66,184900.0,20.2749,20.3779,20.262,20.3779,184900.0
2012-05-17 12:20:00,31.67,31.94,31.6,31.77,178900.0,20.3843,20.5581,20.3392,20.4487,178900.0
2012-05-17 12:30:00,31.78,31.85,31.65,31.67,47400.0,20.4551,20.5002,20.3714,20.3843,47400.0
2012-05-17 12:40:00,31.68,31.78,31.68,31.75,51700.0,20.3907,20.4551,20.3907,20.4358,51700.0
2012-05-17 12:50:00,31.76,31.78,31.63,31.66,98300.0,20.4422,20.4551,20.3586,20.3779,98300.0
2012-05-17 13:00:00,31.65,31.87,31.65,31.84,72700.0,20.3714,20.513,20.3714,20.4937,72700.0
2012-05-17 13:10:00,31.85,31.91,31.7,31.77,84600.0,20.5002,20.5388,20.4036,20.4487,84600.0
2012-05-17 13:20:00,31.77,31.77,31.71,31.73,58200.0,20.4487,20.4487,20.41,20.4229,58200.0
2012-05-17 13:30:00,31.73,31.76,31.65,31.67,96100.0,20.4229,20.4422,20.3714,20.3843,96100.0
2012-05-17 13:40:00,31.65,31.66,31.55,31.56,65900.0,20.3714,20.3779,20.3071,20.3135,65900.0
2012-05-17 13:50:00,31.56,31.61,31.51,31.58,116300.0,20.3135,20.3457,20.2813,20.3264,116300.0
2012-05-17 14:00:00,31.58,31.6,31.51,31.51,54900.0,20.3264,20.3392,20.2813,20.2813,54900.0
2012-05-17 14:10:00,31.51,31.52,31.37,31.37,87000.0,20.2813,20.2878,20.1912,20.1912,87000.0
2012-05-17 14:20:00,31.38,31.53,31.37,31.52,148200.0,20.1976,20.2942,20.1912,20.2878,148200.0
2012-05-17 14:30:00,31.52,31.55,31.43,31.44,89000.0,20.2878,20.3071,20.2298,20.2363,89000.0
2012-05-17 14:40:00,31.44,31.54,31.31,31.53,136100.0,20.2363,20.3006,20.1526,20.2942,136100.0
2012-05-17 14:50:00,31.52,31.57,31.47,31.5,117000.0,20.2878,20.3199,20.2556,20.2749,117000.0
2012-05-17 15:00:00,31.5,31.54,31.47,31.48,131800.0,20.2749,20.3006,20.2556,20.262,131800.0
2012-05-17 15:10:00,31.48,31.51,31.45,31.47,165900.0,20.262,20.2813,20.2427,20.2556,165900.0
2012-05-17 15:20:00,31.46,31.54,31.46,31.52,140800.0,20.2491,20.3006,20.2491,20.2878,140800.0
2012-05-17 15:30:00,31.51,31.52,31.32,31.36,190100.0,20.2813,20.2878,20.159,20.1848,190100.0
2012-05-17 15:40:00,31.35,31.45,31.29,31.44,286800.0,20.1783,20.2427,20.1397,20.2363,286800.0
2012-05-17 15:50:00,31.44,31.47,31.27,31.27,488600.0,20.2363,20.2556,20.1268,20.1268,488600.0
2012-05-18 09:30:00,31.43,31.68,31.41,31.5,661900.0,20.2298,20.3907,20.217,20.2749,661900.0
2012-05-18 09:40:00,31.48,31.58,31.41,31.49,139200.0,20.262,20.3264,20.217,20.2684,139200.0
2012-05-18 09:50:00,31.47,31.5,31.29,31.29,145400.0,20.2556,20.2749,20.1397,20.1397,145400.0
2012-05-18 10:00:00,31.26,31.3,31.16,31.28,156300.0,20.1204,20.1462,20.056,20.1333,156300.0
2012-05-18 10:10:00,31.28,31.35,31.23,31.28,158300.0,20.1333,20.1783,20.1011,20.1333,158300.0
2012-05-18 10:20:00,31.28,31.54,31.27,31.46,137000.0,20.1333,20.3006,20.1268,20.2491,137000.0
2012-05-18 10:30:00,31.46,31.6,31.42,31.59,108900.0,20.2491,20.3392,20.2234,20.3328,108900.0
2012-05-18 10:40:00,31.6,31.65,31.44,31.48,188300.0,20.3392,20.3714,20.2363,20.262,188300.0
2012-05-18 10:50:00,31.48,31.55,31.44,31.51,186300.0,20.262,20.3071,20.2363,20.2813,186300.0
2012-05-18 11:00:00,31.51,31.55,31.47,31.5,136500.0,20.2813,20.3071,20.2556,20.2749,136500.0
2012-05-18 11:10:00,31.51,31.51,31.38,31.39,133700.0,20.2813,20.2813,20.1976,20.2041,133700.0
2012-05-18 11:20:00,31.38,31.44,31.38,31.39,210700.0,20.1976,20.2363,20.1976,20.2041,210700.0
2012-05-18 11:30:00,31.38,31.4,31.21,31.35,298100.0,20.1976,20.2105,20.0882,20.1783,298100.0
2012-05-18 11:40:00,31.34,31.39,31.27,31.27,151200.0,20.1719,20.2041,20.1268,20.1268,151200.0
2012-05-18 11:50:00,31.27,31.28,31.04,31.25,281500.0,20.1268,20.1333,19.9788,20.114,281500.0
2012-05-18 12:00:00,31.23,31.47,31.21,31.46,171100.0,20.1011,20.2556,20.0882,20.2491,171100.0
2012-05-18 12:10:00,31.46,31.59,31.35,31.43,94200.0,20.2491,20.3328,20.1783,20.2298,94200.0
2012-05-18 12:20:00,31.43,31.46,31.35,31.39,117900.0,20.2298,20.2491,20.1783,20.2041,117900.0
2012-05-18 12:30:00,31.38,31.43,31.35,31.41,110300.0,20.1976,20.2298,20.1783,20.217,110300.0
2012-05-18 12:40:00,31.4,31.45,31.32,31.34,98900.0,20.2105,20.2427,20.159,20.1719,98900.0
2012-05-18 12:50:00,31.34,31.46,31.34,31.45,79100.0,20.1719,20.2491,20.1719,20.2427,79100.0
2012-05-18 13:00:00,31.45,31.63,31.39,31.62,164700.0,20.2427,20.3586,20.2041,20.3521,164700.0
2012-05-18 13:10:00,31.63,31.69,31.58,31.64,116100.0,20.3586,20.3972,20.3264,20.365,116100.0
2012-05-18 13:20:00,31.63,31.63,31.55,31.56,49500.0,20.3586,20.3586,20.3071,20.3135,49500.0
2012-05-18 13:30:00,31.55,31.61,31.52,31.54,92900.0,20.3071,20.3457,20.2878,20.3006,92900.0
2012-05-18 13:40:00,31.55,31.58,31.48,31.51,85400.0,20.3071,20.3264,20.262,20.2813,85400.0
2012-05-18 13:50:00,31.52,31.6,31.41,31.53,321200.0,20.2878,20.3392,20.217,20.2942,321200.0
2012-05-18 14:00:00,31.52,31.52,31.42,31.46,226600.0,20.2878,20.2878,20.2234,20.2491,226600.0
2012-05-18 14:10:00,31.44,31.46,31.42,31.45,313900.0,20.2363,20.2491,20.2234,20.2427,313900.0
2012-05-18 14:20:00,31.46,31.46,31.4,31.42,246700.0,20.2491,20.2491,20.2105,20.2234,246700.0
2012-05-18 14:30:00,31.41,31.42,31.27,31.39,111500.0,20.217,20.2234,20.1268,20.2041,111500.0
2012-05-18 14:40:00,31.39,31.39,31.18,31.18,128000.0,20.2041,20.2041,20.0689,20.0689,128000.0
2012-05-18 14:50:00,31.18,31.25,31.03,31.08,201600.0,20.0689,20.114,19.9724,20.0046,201600.0
2012-05-18 15:00:00,31.09,31.19,30.99,31.18,316500.0,20.011,20.0754,19.9466,20.0689,316500.0
2012-05-18 15:10:00,31.17,31.33,31.16,31.3,159700.0,20.0625,20.1655,20.056,20.1462,159700.0
2012-05-18 15:20:00,31.3,31.33,31.22,31.27,194700.0,20.1462,20.1655,20.0947,20.1268,194700.0
2012-05-18 15:30:00,31.27,31.3,31.19,31.2,206200.0,20.1268,20.1462,20.0754,20.0818,206200.0
2012-05-18 15:40:00,31.19,31.41,31.19,31.38,351700.0,20.0754,20.217,20.0754,20.1976,351700.0
2012-05-18 15:50:00,31.38,31.41,31.3,31.38,500200.0,20.1976,20.217,20.1462,20.1976,500200.0
2012-05-21 09:30:00,31.23,31.45,31.11,31.18,129400.0,20.1011,20.2427,20.0239,20.0689,129400.0
2012-05-21 09:40:00,31.19,31.25,31.1,31.21,85000.0,20.0754,20.114,20.0174,20.0882,85000.0
2012-05-21 09:50:00,31.22,31.3,31.0,31.08,133200.0,20.0947,20.1462,19.9531,20.0046,133200.0
2012-05-21 10:00:00,31.07,31.11,30.95,31.11,187800.0,19.9981,20.0239,19.9209,20.0239,187800.0
2012-05-21 10:10:00,31.1,31.25,31.05,31.22,85800.0,20.0174,20.114,19.9852,20.0947,85800.0
2012-05-21 10:20:00,31.21,31.25,31.06,31.25,119700.0,20.0882,20.114,19.9917,20.114,119700.0
2012-05-21 10:30:00,31.24,31.4,31.24,31.25,129200.0,20.1075,20.2105,20.1075,20.114,129200.0
2012-05-21 10:40:00,31.25,31.4,31.2,31.39,164100.0,20.114,20.2105,20.0818,20.2041,164100.0
2012-05-21 10:50:00,31.4,31.42,31.38,31.41,171500.0,20.2105,20.2234,20.1976,20.217,171500.0
2012-05-21 11:00:00,31.41,31.54,31.38,31.53,296000.0,20.217,20.3006,20.1976,20.2942,296000.0
2012-05-21 11:10:00,31.53,31.53,31.49,31.5,111000.0,20.2942,20.2942,20.2684,20.2749,111000.0
2012-05-21 11:20:00,31.48,31.52,31.46,31.5,73000.0,20.262,20.2878,20.2491,20.2749,73000.0
2012-05-21 11:30:00,31.5,31.5,31.44,31.48,62100.0,20.2749,20.2749,20.2363,20.262,62100.0
2012-05-21 11:40:00,31.47,31.51,31.47,31.5,48100.0,20.2556,20.2813,20.2556,20.2749,48100.0
2012-05-21 11:50:00,31.51,31.51,31.44,31.44,97600.0,20.2813,20.2813,20.2363,20.2363,97600.0
2012-05-21 12:00:00,31.45,31.54,31.44,31.5,135500.0,20.2427,20.3006,20.2363,20.2749,135500.0
2012-05-21 12:10:00,31.51,31.51,31.47,31.5,67100.0,20.2813,20.2813,20.2556,20.2749,67100.0
2012-05-21 12:20:00,31.49,31.5,31.49,31.49,56300.0,20.2684,20.2749,20.2684,20.2684,56300.0
2012-05-21 12:30:00,31.49,31.5,31.47,31.48,65800.0,20.2684,20.2749,20.2556,20.262,65800.0
2012-05-21 12:40:00,31.48,31.49,31.47,31.47,59800.0,20.262,20.2684,20.2556,20.2556,59800.0
2012-05-21 12:50:00,31.47,31.48,31.47,31.47,51900.0,20.2556,20.262,20.2556,20.2556,51900.0
2012-05-21 13:00:00,31.48,31.66,31.47,31.65,141400.0,20.262,20.3779,20.2556,20.3714,141400.0
2012-05-21 13:10:00,31.66,31.74,31.65,31.69,73700.0,20.3779,20.4294,20.3714,20.3972,73700.0
2012-05-21 13:20:00,31.7,31.7,31.68,31.68,67400.0,20.4036,20.4036,20.3907,20.3907,67400.0
2012-05-21 13:30:00,31.68,31.85,31.68,31.85,104600.0,20.3907,20.5002,20.3907,20.5002,104600.0
2012-05-21 13:40:00,31.85,32.24,31.85,32.23,229100.0,20.5002,20.7512,20.5002,20.7447,229100.0
2012-05-21 13:50:00,32.23,32.23,31.98,31.98,122400.0,20.7447,20.7447,20.5838,20.5838,122400.0
2012-05-21 14:00:00,31.98,32.05,31.88,32.04,87600.0,20.5838,20.6289,20.5195,20.6225,87600.0
2012-05-21 14:10:00,32.03,32.13,31.99,32.13,81100.0,20.616,20.6804,20.5903,20.6804,81100.0
2012-05-21 14:20:00,32.15,32.22,31.95,31.95,88200.0,20.6933,20.7383,20.5645,20.5645,88200.0
2012-05-21 14:30:00,31.96,31.97,31.86,31.86,111300.0,20.571,20.5774,20.5066,20.5066,111300.0
2012-05-21 14:40:00,31.86,31.94,31.84,31.87,92600.0,20.5066,20.5581,20.4937,20.513,92600.0
2012-05-21 14:50:00,31.86,31.93,31.86,31.87,91200.0,20.5066,20.5517,20.5066,20.513,91200.0
2012-05-21 15:00:00,31.88,32.34,31.87,32.21,278200.0,20.5195,20.8155,20.513,20.7319,278200.0
2012-05-21 15:10:00,32.2,32.28,32.18,32.21,160400.0,20.7254,20.7769,20.7126,20.7319,160400.0
2012-05-21 15:20:00,32.2,32.28,32.17,32.2,177400.0,20.7254,20.7769,20.7061,20.7254,177400.0
2012-05-21 15:30:00,32.2,32.21,32.02,32.16,177200.0,20.7254,20.7319,20.6096,20.6997,177200.0
2012-05-21 15:40:00,32.16,32.18,32.06,32.14,252600.0,20.6997,20.7126,20.6353,20.6868,252600.0
2012-05-21 15:50:00,32.14,32.22,32.12,32.19,373300.0,20.6868,20.7383,20.6739,20.719,373300.0
2012-05-22 09:30:00,31.88,31.99,31.65,31.96,160700.0,20.5195,20.5903,20.3714,20.571,160700.0
2012-05-22 09:40:00,31.97,32.23,31.9,32.13,134600.0,20.5774,20.7447,20.5323,20.6804,134600.0
2012-05-22 09:50:00,32.1,32.18,31.87,31.87,60800.0,20.6611,20.7126,20.513,20.513,60800.0
2012-05-22 10:00:00,31.87,32.06,31.81,31.96,138200.0,20.513,20.6353,20.4744,20.571,138200.0
2012-05-22 10:10:00,31.97,31.98,31.8,31.87,121600.0,20.5774,20.5838,20.468,20.513,121600.0
2012-05-22 10:20:00,31.88,31.88,31.52,31.64,274600.0,20.5195,20.5195,20.2878,20.365,274600.0
2012-05-22 10:30:00,31.64,32.0,31.64,31.89,113000.0,20.365,20.5967,20.365,20.5259,113000.0
2012-05-22 10:40:00,31.89,32.04,31.83,32.04,114900.0,20.5259,20.6225,20.4873,20.6225,114900.0
2012-05-22 10:50:00,32.05,32.2,32.01,32.2,66700.0,20.6289,20.7254,20.6031,20.7254,66700.0
2012-05-22 11:00:00,32.2,32.27,32.14,32.22,96200.0,20.7254,20.7705,20.6868,20.7383,96200.0
2012-05-22 11:10:00,32.21,32.21,32.02,32.04,63200.0,20.7319,20.7319,20.6096,20.6225,63200.0
2012-05-22 11:20:00,32.02,32.13,31.99,32.02,83400.0,20.6096,20.6804,20.5903,20.6096,83400.0
2012-05-22 11:30:00,32.02,32.04,31.94,31.99,72300.0,20.6096,20.6225,20.5581,20.5903,72300.0
2012-05-22 11:40:00,32.0,32.06,31.98,32.05,90800.0,20.5967,20.6353,20.5838,20.6289,90800.0
2012-05-22 11:50:00,32.06,32.1,32.0,32.04,46800.0,20.6353,20.6611,20.5967,20.6225,46800.0
2012-05-22 12:00:00,32.05,32.05,31.92,31.96,49800.0,20.6289,20.6289,20.5452,20.571,49800.0
2012-05-22 12:10:00,31.94,32.05,31.89,31.91,55600.0,20.5581,20.6289,20.5259,20.5388,55600.0
2012-05-22 12:20:00,31.89,31.92,31.82,31.84,73700.0,20.5259,20.5452,20.4809,20.4937,73700.0
2012-05-22 12:30:00,31.84,31.84,31.6,31.62,93300.0,20.4937,20.4937,20.3392,20.3521,93300.0
2012-05-22 12:40:00,31.6,31.82,31.6,31.75,65100.0,20.3392,20.4809,20.3392,20.4358,65100.0
2012-05-22 12:50:00,31.75,31.76,31.57,31.59,93700.0,20.4358,20.4422,20.3199,20.3328,93700.0
2012-05-22 13:00:00,31.6,31.77,31.58,31.67,125500.0,20.3392,20.4487,20.3264,20.3843,125500.0
2012-05-22 13:10:00,31.66,31.66,31.5,31.54,98200.0,20.3779,20.3779,20.2749,20.3006,98200.0
2012-05-22 13:20:00,31.55,31.56,31.47,31.5,135600.0,20.3071,20.3135,20.2556,20.2749,135600.0
2012-05-22 13:30:00,31.5,31.52,31.48,31.5,102800.0,20.2749,20.2878,20.262,20.2749,102800.0
2012-05-22 13:40:00,31.5,31.5,31.39,31.48,111500.0,20.2749,20.2749,20.2041,20.262,111500.0
2012-05-22 13:50:00,31.49,31.51,31.44,31.51,114900.0,20.2684,20.2813,20.2363,20.2813,114900.0
2012-05-22 14:00:00,31.51,31.88,31.5,31.69,114100.0,20.2813,20.5195,20.2749,20.3972,114100.0
2012-05-22 14:10:00,31.68,31.69,31.48,31.54,119700.0,20.3907,20.3972,20.262,20.3006,119700.0
2012-05-22 14:20:00,31.53,31.56,31.48,31.5,94200.0,20.2942,20.3135,20.262,20.2749,94200.0
2012-05-22 14:30:00,31.5,31.5,31.45,31.47,161800.0,20.2749,20.2749,20.2427,20.2556,161800.0
2012-05-22 14:40:00,31.48,31.6,31.46,31.56,106800.0,20.262,20.3392,20.2491,20.3135,106800.0
2012-05-22 14:50:00,31.57,31.66,31.52,31.52,111100.0,20.3199,20.3779,20.2878,20.2878,111100.0
2012-05-22 15:00:00,31.51,31.66,31.51,31.63,120900.0,20.2813,20.3779,20.2813,20.3586,120900.0
2012-05-22 15:10:00,31.62,31.66,31.5,31.52,94100.0,20.3521,20.3779,20.2749,20.2878,94100.0
2012-05-22 15:20:00,31.5,31.52,31.46,31.46,139100.0,20.2749,20.2878,20.2491,20.2491,139100.0
2012-05-22 15:30:00,31.45,31.46,31.33,31.37,178400.0,20.2427,20.2491,20.1655,20.1912,178400.0
2012-05-22 15:40:00,31.36,31.54,31.34,31.51,319300.0,20.1848,20.3006,20.1719,20.2813,319300.0
2012-05-22 15:50:00,31.52,31.79,31.51,31.65,702200.0,20.2878,20.4615,20.2813,20.3714,702200.0
2012-05-23 09:30:00,31.35,31.35,31.04,31.21,219100.0,20.1783,20.1783,19.9788,20.0882,219100.0
2012-05-23 09:40:00,31.2,31.3,31.13,31.18,151000.0,20.0818,20.1462,20.0367,20.0689,151000.0
2012-05-23 09:50:00,31.17,31.3,31.17,31.23,167600.0,20.0625,20.1462,20.0625,20.1011,167600.0
2012-05-23 10:00:00,31.23,31.27,31.17,31.2,152100.0,20.1011,20.1268,20.0625,20.0818,152100.0
2012-05-23 10:10:00,31.2,31.28,31.15,31.26,194900.0,20.0818,20.1333,20.0496,20.1204,194900.0
2012-05-23 10:20:00,31.24,31.25,31.17,31.18,150400.0,20.1075,20.114,20.0625,20.0689,150400.0
2012-05-23 10:30:00,31.17,31.19,31.03,31.06,145000.0,20.0625,20.0754,19.9724,19.9917,145000.0
2012-05-23 10:40:00,31.06,31.07,30.88,30.94,135600.0,19.9917,19.9981,19.8758,19.9144,135600.0
2012-05-23 10:50:00,30.93,31.05,30.93,31.01,108000.0,19.908,19.9852,19.908,19.9595,108000.0
2012-05-23 11:00:00,31.01,31.02,30.95,31.02,104800.0,19.9595,19.9659,19.9209,19.9659,104800.0
2012-05-23 11:10:00,31.02,31.11,30.97,31.0,111000.0,19.9659,20.0239,19.9338,19.9531,111000.0
2012-05-23 11:20:00,31.0,31.06,30.99,31.01,125500.0,19.9531,19.9917,19.9466,19.9595,125500.0
2012-05-23 11:30:00,31.0,31.03,30.98,31.0,138500.0,19.9531,19.9724,19.9402,19.9531,138500.0
2012-05-23 11:40:00,30.99,31.11,30.97,31.03,125100.0,19.9466,20.0239,19.9338,19.9724,125100.0
2012-05-23 11:50:00,31.02,31.19,31.02,31.15,137000.0,19.9659,20.0754,19.9659,20.0496,137000.0
2012-05-23 12:00:00,31.14,31.18,30.98,31.04,133100.0,20.0432,20.0689,19.9402,19.9788,133100.0
2012-05-23 12:10:00,31.04,31.07,30.99,31.01,102100.0,19.9788,19.9981,19.9466,19.9595,102100.0
2012-05-23 12:20:00,31.0,31.01,30.88,30.9,99600.0,19.9531,19.9595,19.8758,19.8887,99600.0
2012-05-23 12:30:00,30.9,31.0,30.89,31.0,55100.0,19.8887,19.9531,19.8823,19.9531,55100.0
2012-05-23 12:40:00,30.99,31.0,30.97,31.0,122100.0,19.9466,19.9531,19.9338,19.9531,122100.0
2012-05-23 12:50:00,31.0,31.06,30.98,31.05,77200.0,19.9531,19.9917,19.9402,19.9852,77200.0
2012-05-23 13:00:00,31.05,31.05,30.98,31.0,75900.0,19.9852,19.9852,19.9402,19.9531,75900.0
2012-05-23 13:10:00,31.0,31.07,31.0,31.03,49400.0,19.9531,19.9981,19.9531,19.9724,49400.0
2012-05-23 13:20:00,31.04,31.19,31.02,31.15,88000.0,19.9788,20.0754,19.9659,20.0496,88000.0
2012-05-23 13:30:00,31.15,31.3,31.15,31.19,130300.0,20.0496,20.1462,20.0496,20.0754,130300.0
2012-05-23 13:40:00,31.2,31.21,31.09,31.16,133100.0,20.0818,20.0882,20.011,20.056,133100.0
2012-05-23 13:50:00,31.15,31.17,31.1,31.11,52700.0,20.0496,20.0625,20.0174,20.0239,52700.0
2012-05-23 14:00:00,31.11,31.23,31.1,31.23,68600.0,20.0239,20.1011,20.0174,20.1011,68600.0
2012-05-23 14:10:00,31.22,31.24,31.1,31.11,58400.0,20.0947,20.1075,20.0174,20.0239,58400.0
2012-05-23 14:20:00,31.11,31.14,31.04,31.04,73000.0,20.0239,20.0432,19.9788,19.9788,73000.0
2012-05-23 14:30:00,31.05,31.26,31.02,31.26,132500.0,19.9852,20.1204,19.9659,20.1204,132500.0
2012-05-23 14:40:00,31.26,31.43,31.25,31.28,128700.0,20.1204,20.2298,20.114,20.1333,128700.0
2012-05-23 14:50:00,31.28,31.39,31.25,31.3,114600.0,20.1333,20.2041,20.114,20.1462,114600.0
2012-05-23 15:00:00,31.3,31.31,31.17,31.3,142100.0,20.1462,20.1526,20.0625,20.1462,142100.0
2012-05-23 15:10:00,31.3,31.35,31.17,31.22,116700.0,20.1462,20.1783,20.0625,20.0947,116700.0
2012-05-23 15:20:00,31.23,31.28,31.1,31.1,127100.0,20.1011,20.1333,20.0174,20.0174,127100.0
2012-05-23 15:30:00,31.1,31.3,31.1,31.29,146800.0,20.0174,20.1462,20.0174,20.1397,146800.0
2012-05-23 15:40:00,31.28,31.49,31.28,31.35,229100.0,20.1333,20.2684,20.1333,20.1783,229100.0
2012-05-23 15:50:00,31.36,31.44,31.27,31.44,371600.0,20.1848,20.2363,20.1268,20.2363,371600.0
2012-05-24 09:30:00,31.42,31.44,31.0,31.01,112700.0,20.2234,20.2363,19.9531,19.9595,112700.0
2012-05-24 09:40:00,31.01,31.28,31.0,31.19,224300.0,19.9595,20.1333,19.9531,20.0754,224300.0
2012-05-24 09:50:00,31.16,31.26,31.03,31.09,135900.0,20.056,20.1204,19.9724,20.011,135900.0
2012-05-24 10:00:00,31.09,31.11,31.03,31.08,129700.0,20.011,20.0239,19.9724,20.0046,129700.0
2012-05-24 10:10:00,31.07,31.1,31.0,31.02,99300.0,19.9981,20.0174,19.9531,19.9659,99300.0
2012-05-24 10:20:00,31.01,31.09,30.98,31.03,196100.0,19.9595,20.011,19.9402,19.9724,196100.0
2012-05-24 10:30:00,31.04,31.18,31.03,31.11,77200.0,19.9788,20.0689,19.9724,20.0239,77200.0
2012-05-24 10:40:00,31.1,31.23,31.08,31.08,79800.0,20.0174,20.1011,20.0046,20.0046,79800.0
2012-05-24 10:50:00,31.08,31.14,31.0,31.0,103000.0,20.0046,20.0432,19.9531,19.9531,103000.0
2012-05-24 11:00:00,31.0,31.06,31.0,31.0,168300.0,19.9531,19.9917,19.9531,19.9531,168300.0
2012-05-24 11:10:00,31.0,31.13,31.0,31.06,99100.0,19.9531,20.0367,19.9531,19.9917,99100.0
2012-05-24 11:20:00,31.07,31.14,31.02,31.09,98600.0,19.9981,20.0432,19.9659,20.011,98600.0
2012-05-24 11:30:00,31.09,31.09,31.01,31.02,74900.0,20.011,20.011,19.9595,19.9659,74900.0
2012-05-24 11:40:00,31.03,31.04,30.99,31.0,120800.0,19.9724,19.9788,19.9466,19.9531,120800.0
2012-05-24 11:50:00,31.01,31.02,30.98,30.99,96300.0,19.9595,19.9659,19.9402,19.9466,96300.0
2012-05-24 12:00:00,30.99,31.01,30.98,31.0,93700.0,19.9466,19.9595,19.9402,19.9531,93700.0
2012-05-24 12:10:00,30.99,31.02,30.9,30.96,145000.0,19.9466,19.9659,19.8887,19.9273,145000.0
2012-05-24 12:20:00,30.97,30.98,30.86,30.86,58700.0,19.9338,19.9402,19.8629,19.8629,58700.0
2012-05-24 12:30:00,30.86,30.96,30.81,30.95,75200.0,19.8629,19.9273,19.8308,19.9209,75200.0
2012-05-24 12:40:00,30.95,30.98,30.93,30.96,24900.0,19.9209,19.9402,19.908,19.9273,24900.0
2012-05-24 12:50:00,30.96,30.99,30.93,30.96,54700.0,19.9273,19.9466,19.908,19.9273,54700.0
2012-05-24 13:00:00,30.95,31.07,30.95,31.01,49100.0,19.9209,19.9981,19.9209,19.9595,49100.0
2012-05-24 13:10:00,31.01,31.09,30.98,31.03,39000.0,19.9595,20.011,19.9402,19.9724,39000.0
2012-05-24 13:20:00,31.04,31.09,30.98,31.01,43300.0,19.9788,20.011,19.9402,19.9595,43300.0
2012-05-24 13:30:00,31.0,31.06,30.99,31.01,44400.0,19.9531,19.9917,19.9466,19.9595,44400.0
2012-05-24 13:40:00,31.0,31.02,30.99,31.0,51500.0,19.9531,19.9659,19.9466,19.9531,51500.0
2012-05-24 13:50:00,30.99,31.0,30.87,30.88,58000.0,19.9466,19.9531,19.8694,19.8758,58000.0
2012-05-24 14:00:00,30.86,30.99,30.85,30.98,36000.0,19.8629,19.9466,19.8565,19.9402,36000.0
2012-05-24 14:10:00,30.96,30.97,30.82,30.83,51500.0,19.9273,19.9338,19.8372,19.8436,51500.0
2012-05-24 14:20:00,30.83,30.87,30.82,30.84,36700.0,19.8436,19.8694,19.8372,19.8501,36700.0
2012-05-24 14:30:00,30.83,30.87,30.79,30.85,72600.0,19.8436,19.8694,19.8179,19.8565,72600.0
2012-05-24 14:40:00,30.85,30.87,30.84,30.86,97000.0,19.8565,19.8694,19.8501,19.8629,97000.0
2012-05-24 14:50:00,30.86,30.92,30.84,30.87,149500.0,19.8629,19.9016,19.8501,19.8694,149500.0
2012-05-24 15:00:00,30.87,30.92,30.75,30.79,172700.0,19.8694,19.9016,19.7921,19.8179,172700.0
2012-05-24 15:10:00,30.79,30.82,30.78,30.81,57600.0,19.8179,19.8372,19.8115,19.8308,57600.0
2012-05-24 15:20:00,30.81,30.98,30.8,30.94,88600.0,19.8308,19.9402,19.8243,19.9144,88600.0
2012-05-24 15:30:00,30.95,31.0,30.91,30.93,75400.0,19.9209,19.9531,19.8951,19.908,75400.0
2012-05-24 15:40:00,30.94,30.95,30.91,30.94,90800.0,19.9144,19.9209,19.8951,19.9144,90800.0
2012-05-24 15:50:00,30.94,31.12,30.93,31.12,386400.0,19.9144,20.0303,19.908,20.0303,386400.0
2012-05-25 09:30:00,30.6,31.29,30.6,31.19,110900.0,19.6956,20.1397,19.6956,20.0754,110900.0
2012-05-25 09:40:00,31.22,31.23,31.03,31.2,49900.0,20.0947,20.1011,19.9724,20.0818,49900.0
2012-05-25 09:50:00,31.18,31.2,31.15,31.19,51100.0,20.0689,20.0818,20.0496,20.0754,51100.0
2012-05-25 10:00:00,31.2,31.35,31.17,31.21,65700.0,20.0818,20.1783,20.0625,20.0882,65700.0
2012-05-25 10:10:00,31.21,31.24,31.13,31.17,36600.0,20.0882,20.1075,20.0367,20.0625,36600.0
2012-05-25 10:20:00,31.2,31.25,31.16,31.21,96000.0,20.0818,20.114,20.056,20.0882,96000.0
2012-05-25 10:30:00,31.22,31.41,31.21,31.32,110300.0,20.0947,20.217,20.0882,20.159,110300.0
2012-05-25 10:40:00,31.33,31.35,31.19,31.2,75700.0,20.1655,20.1783,20.0754,20.0818,75700.0
2012-05-25 10:50:00,31.2,31.24,31.19,31.22,34400.0,20.0818,20.1075,20.0754,20.0947,34400.0
2012-05-25 11:00:00,31.23,31.28,31.19,31.23,55300.0,20.1011,20.1333,20.0754,20.1011,55300.0
2012-05-25 11:10:00,31.23,31.23,31.19,31.2,41200.0,20.1011,20.1011,20.0754,20.0818,41200.0
2012-05-25 11:20:00,31.2,31.24,31.2,31.24,59800.0,20.0818,20.1075,20.0818,20.1075,59800.0
2012-05-25 11:30:00,31.24,31.24,31.15,31.18,34800.0,20.1075,20.1075,20.0496,20.0689,34800.0
2012-05-25 11:40:00,31.17,31.17,31.15,31.15,34100.0,20.0625,20.0625,20.0496,20.0496,34100.0
2012-05-25 11:50:00,31.15,31.18,31.12,31.15,41900.0,20.0496,20.0689,20.0303,20.0496,41900.0
2012-05-25 12:00:00,31.15,31.16,31.07,31.1,52800.0,20.0496,20.056,19.9981,20.0174,52800.0
2012-05-25 12:10:00,31.09,31.18,31.09,31.18,57900.0,20.011,20.0689,20.011,20.0689,57900.0
2012-05-25 12:20:00,31.18,31.24,31.17,31.22,40500.0,20.0689,20.1075,20.0625,20.0947,40500.0
2012-05-25 12:30:00,31.22,31.4,31.21,31.4,67900.0,20.0947,20.2105,20.0882,20.2105,67900.0
2012-05-25 12:40:00,31.38,31.39,31.24,31.25,92400.0,20.1976,20.2041,20.1075,20.114,92400.0
2012-05-25 12:50:00,31.25,31.32,31.24,31.27,87000.0,20.114,20.159,20.1075,20.1268,87000.0
2012-05-25 13:00:00,31.26,31.31,31.22,31.3,61000.0,20.1204,20.1526,20.0947,20.1462,61000.0
2012-05-25 13:10:00,31.3,31.31,31.17,31.18,103100.0,20.1462,20.1526,20.0625,20.0689,103100.0
2012-05-25 13:20:00,31.19,31.22,31.14,31.16,73700.0,20.0754,20.0947,20.0432,20.056,73700.0
2012-05-25 13:30:00,31.16,31.19,31.1,31.19,73500.0,20.056,20.0754,20.0174,20.0754,73500.0
2012-05-25 13:40:00,31.19,31.19,31.07,31.1,93000.0,20.0754,20.0754,19.9981,20.0174,93000.0
2012-05-25 13:50:00,31.08,31.09,31.02,31.05,58800.0,20.0046,20.011,19.9659,19.9852,58800.0
2012-05-25 14:00:00,31.05,31.09,30.99,31.03,74100.0,19.9852,20.011,19.9466,19.9724,74100.0
2012-05-25 14:10:00,31.03,31.19,31.02,31.14,97200.0,19.9724,20.0754,19.9659,20.0432,97200.0
2012-05-25 14:20:00,31.14,31.17,31.12,31.16,77700.0,20.0432,20.0625,20.0303,20.056,77700.0
2012-05-25 14:30:00,31.16,31.21,31.16,31.2,76600.0,20.056,20.0882,20.056,20.0818,76600.0
2012-05-25 14:40:00,31.2,31.23,31.18,31.2,105100.0,20.0818,20.1011,20.0689,20.0818,105100.0
2012-05-25 14:50:00,31.19,31.21,31.18,31.2,85300.0,20.0754,20.0882,20.0689,20.0818,85300.0
2012-05-25 15:00:00,31.2,31.29,31.19,31.2,94900.0,20.0818,20.1397,20.0754,20.0818,94900.0
2012-05-25 15:10:00,31.2,31.22,31.16,31.18,105100.0,20.0818,20.0947,20.056,20.0689,105100.0
2012-05-25 15:20:00,31.18,31.18,31.11,31.16,100800.0,20.0689,20.0689,20.0239,20.056,100800.0
2012-05-25 15:30:00,31.17,31.24,31.16,31.22,83100.0,20.0625,20.1075,20.056,20.0947,83100.0
2012-05-25 15:40:00,31.21,31.33,31.21,31.27,120200.0,20.0882,20.1655,20.0882,20.1268,120200.0
2012-05-25 15:50:00,31.27,31.31,31.24,31.27,193000.0,20.1268,20.1526,20.1075,20.1268,193000.0
2012-05-29 09:30:00,31.28,31.29,31.12,31.23,99600.0,20.1333,20.1397,20.0303,20.1011,99600.0
2012-05-29 09:40:00,31.23,31.68,31.18,31.67,88400.0,20.1011,20.3907,20.0689,20.3843,88400.0
2012-05-29 09:50:00,31.67,31.72,31.44,31.51,91500.0,20.3843,20.4165,20.2363,20.2813,91500.0
2012-05-29 10:00:00,31.5,31.58,31.48,31.5,80600.0,20.2749,20.3264,20.262,20.2749,80600.0
2012-05-29 10:10:00,31.51,31.59,31.5,31.51,55700.0,20.2813,20.3328,20.2749,20.2813,55700.0
2012-05-29 10:20:00,31.52,31.53,31.45,31.52,69800.0,20.2878,20.2942,20.2427,20.2878,69800.0
2012-05-29 10:30:00,31.52,31.58,31.5,31.53,70800.0,20.2878,20.3264,20.2749,20.2942,70800.0
2012-05-29 10:40:00,31.51,31.53,31.5,31.52,47900.0,20.2813,20.2942,20.2749,20.2878,47900.0
2012-05-29 10:50:00,31.52,31.59,31.51,31.55,56200.0,20.2878,20.3328,20.2813,20.3071,56200.0
2012-05-29 11:00:00,31.56,31.56,31.48,31.52,93400.0,20.3135,20.3135,20.262,20.2878,93400.0
2012-05-29 11:10:00,31.52,31.55,31.51,31.53,47100.0,20.2878,20.3071,20.2813,20.2942,47100.0
2012-05-29 11:20:00,31.53,31.54,31.46,31.5,105700.0,20.2942,20.3006,20.2491,20.2749,105700.0
2012-05-29 11:30:00,31.49,31.5,31.34,31.38,86300.0,20.2684,20.2749,20.1719,20.1976,86300.0
2012-05-29 11:40:00,31.38,31.38,31.27,31.29,67900.0,20.1976,20.1976,20.1268,20.1397,67900.0
2012-05-29 11:50:00,31.3,31.3,31.24,31.25,53000.0,20.1462,20.1462,20.1075,20.114,53000.0
2012-05-29 12:00:00,31.25,31.33,31.22,31.26,78700.0,20.114,20.1655,20.0947,20.1204,78700.0
2012-05-29 12:10:00,31.28,31.28,31.14,31.16,60200.0,20.1333,20.1333,20.0432,20.056,60200.0
2012-05-29 12:20:00,31.16,31.2,31.15,31.18,97900.0,20.056,20.0818,20.0496,20.0689,97900.0
2012-05-29 12:30:00,31.18,31.18,31.12,31.14,51400.0,20.0689,20.0689,20.0303,20.0432,51400.0
2012-05-29 12:40:00,31.14,31.16,31.13,31.15,74800.0,20.0432,20.056,20.0367,20.0496,74800.0
2012-05-29 12:50:00,31.14,31.14,31.12,31.13,66500.0,20.0432,20.0432,20.0303,20.0367,66500.0
2012-05-29 13:00:00,31.13,31.18,31.12,31.17,54900.0,20.0367,20.0689,20.0303,20.0625,54900.0
2012-05-29 13:10:00,31.17,31.17,31.08,31.08,95600.0,20.0625,20.0625,20.0046,20.0046,95600.0
2012-05-29 13:20:00,31.08,31.12,31.0,31.0,114100.0,20.0046,20.0303,19.9531,19.9531,114100.0
2012-05-29 13:30:00,31.0,31.03,30.95,30.97,75700.0,19.9531,19.9724,19.9209,19.9338,75700.0
2012-05-29 13:40:00,30.97,31.11,30.97,31.1,86100.0,19.9338,20.0239,19.9338,20.0174,86100.0
2012-05-29 13:50:00,31.1,31.1,30.93,30.93,61800.0,20.0174,20.0174,19.908,19.908,61800.0
2012-05-29 14:00:00,30.93,30.98,30.86,30.89,126600.0,19.908,19.9402,19.8629,19.8823,126600.0
2012-05-29 14:10:00,30.89,30.93,30.87,30.91,95000.0,19.8823,19.908,19.8694,19.8951,95000.0
2012-05-29 14:20:00,30.9,31.0,30.89,31.0,118700.0,19.8887,19.9531,19.8823,19.9531,118700.0
2012-05-29 14:30:00,31.01,31.01,30.92,30.93,76000.0,19.9595,19.9595,19.9016,19.908,76000.0
2012-05-29 14:40:00,30.92,30.98,30.91,30.97,58000.0,19.9016,19.9402,19.8951,19.9338,58000.0
2012-05-29 14:50:00,30.96,31.06,30.95,31.06,71700.0,19.9273,19.9917,19.9209,19.9917,71700.0
2012-05-29 15:00:00,31.05,31.07,30.99,31.07,130100.0,19.9852,19.9981,19.9466,19.9981,130100.0
2012-05-29 15:10:00,31.07,31.11,31.03,31.03,94700.0,19.9981,20.0239,19.9724,19.9724,94700.0
2012-05-29 15:20:00,31.04,31.04,30.95,30.99,115300.0,19.9788,19.9788,19.9209,19.9466,115300.0
2012-05-29 15:30:00,30.99,31.02,30.94,30.94,177900.0,19.9466,19.9659,19.9144,19.9144,177900.0
2012-05-29 15:40:00,30.94,31.06,30.94,31.01,144400.0,19.9144,19.9917,19.9144,19.9595,144400.0
2012-05-29 15:50:00,31.01,31.02,30.96,31.01,399200.0,19.9595,19.9659,19.9273,19.9595,399200.0
2012-05-30 09:30:00,30.79,30.83,30.5,30.52,162700.0,19.8179,19.8436,19.6312,19.6441,162700.0
2012-05-30 09:40:00,30.5,30.67,30.36,30.58,251000.0,19.6312,19.7407,19.5411,19.6827,251000.0
2012-05-30 09:50:00,30.57,30.62,30.5,30.53,136700.0,19.6763,19.7085,19.6312,19.6505,136700.0
2012-05-30 10:00:00,30.53,30.56,30.39,30.49,217100.0,19.6505,19.6699,19.5604,19.6248,217100.0
2012-05-30 10:10:00,30.48,30.53,30.38,30.51,82400.0,19.6184,19.6505,19.554,19.6377,82400.0
2012-05-30 10:20:00,30.5,30.5,30.27,30.34,141400.0,19.6312,19.6312,19.4832,19.5283,141400.0
2012-05-30 10:30:00,30.34,30.36,30.18,30.29,268600.0,19.5283,19.5411,19.4253,19.4961,268600.0
2012-05-30 10:40:00,30.3,30.34,30.21,30.26,140200.0,19.5025,19.5283,19.4446,19.4768,140200.0
2012-05-30 10:50:00,30.27,30.35,30.24,30.32,129500.0,19.4832,19.5347,19.4639,19.5154,129500.0
2012-05-30 11:00:00,30.3,30.41,30.18,30.36,114600.0,19.5025,19.5733,19.4253,19.5411,114600.0
2012-05-30 11:10:00,30.36,30.39,30.26,30.3,110000.0,19.5411,19.5604,19.4768,19.5025,110000.0
2012-05-30 11:20:00,30.29,30.32,30.25,30.29,83900.0,19.4961,19.5154,19.4703,19.4961,83900.0
2012-05-30 11:30:00,30.3,30.44,30.29,30.43,49400.0,19.5025,19.5926,19.4961,19.5862,49400.0
2012-05-30 11:40:00,30.43,30.52,30.42,30.5,124800.0,19.5862,19.6441,19.5797,19.6312,124800.0
2012-05-30 11:50:00,30.5,30.6,30.5,30.51,89800.0,19.6312,19.6956,19.6312,19.6377,89800.0
2012-05-30 12:00:00,30.52,30.57,30.48,30.53,75500.0,19.6441,19.6763,19.6184,19.6505,75500.0
2012-05-30 12:10:00,30.53,30.54,30.46,30.49,71000.0,19.6505,19.657,19.6055,19.6248,71000.0
2012-05-30 12:20:00,30.48,30.52,30.48,30.48,76300.0,19.6184,19.6441,19.6184,19.6184,76300.0
2012-05-30 12:30:00,30.5,30.5,30.4,30.47,52700.0,19.6312,19.6312,19.5669,19.6119,52700.0
2012-05-30 12:40:00,30.48,30.53,30.42,30.5,127600.0,19.6184,19.6505,19.5797,19.6312,127600.0
2012-05-30 12:50:00,30.52,30.65,30.5,30.65,294400.0,19.6441,19.7278,19.6312,19.7278,294400.0
2012-05-30 13:00:00,30.65,30.66,30.49,30.49,39400.0,19.7278,19.7342,19.6248,19.6248,39400.0
2012-05-30 13:10:00,30.48,30.56,30.45,30.49,66000.0,19.6184,19.6699,19.5991,19.6248,66000.0
2012-05-30 13:20:00,30.5,30.6,30.48,30.55,141500.0,19.6312,19.6956,19.6184,19.6634,141500.0
2012-05-30 13:30:00,30.55,30.64,30.55,30.63,71800.0,19.6634,19.7213,19.6634,19.7149,71800.0
2012-05-30 13:40:00,30.62,30.63,30.54,30.59,55400.0,19.7085,19.7149,19.657,19.6892,55400.0
2012-05-30 13:50:00,30.59,30.62,30.56,30.6,99300.0,19.6892,19.7085,19.6699,19.6956,99300.0
2012-05-30 14:00:00,30.61,30.62,30.54,30.54,117900.0,19.702,19.7085,19.657,19.657,117900.0
2012-05-30 14:10:00,30.54,30.56,30.46,30.46,68400.0,19.657,19.6699,19.6055,19.6055,68400.0
2012-05-30 14:20:00,30.46,30.57,30.45,30.47,91300.0,19.6055,19.6763,19.5991,19.6119,91300.0
2012-05-30 14:30:00,30.47,30.48,30.34,30.39,67500.0,19.6119,19.6184,19.5283,19.5604,67500.0
2012-05-30 14:40:00,30.38,30.52,30.38,30.43,136900.0,19.554,19.6441,19.554,19.5862,136900.0
2012-05-30 14:50:00,30.43,30.44,30.4,30.4,114000.0,19.5862,19.5926,19.5669,19.5669,114000.0
2012-05-30 15:00:00,30.41,30.46,30.4,30.41,120200.0,19.5733,19.6055,19.5669,19.5733,120200.0
2012-05-30 15:10:00,30.4,30.41,30.36,30.38,182600.0,19.5669,19.5733,19.5411,19.554,182600.0
2012-05-30 15:20:00,30.38,30.4,30.35,30.37,162000.0,19.554,19.5669,19.5347,19.5476,162000.0
2012-05-30 15:30:00,30.37,30.47,30.36,30.45,175900.0,19.5476,19.6119,19.5411,19.5991,175900.0
2012-05-30 15:40:00,30.45,30.49,30.4,30.49,225100.0,19.5991,19.6248,19.5669,19.6248,225100.0
2012-05-30 15:50:00,30.49,30.53,30.44,30.44,441500.0,19.6248,19.6505,19.5926,19.5926,441500.0
2012-05-31 09:30:00,30.09,30.35,30.0,30.11,174700.0,19.3673,19.5347,19.3094,19.3802,174700.0
2012-05-31 09:40:00,30.1,30.11,30.05,30.05,123700.0,19.3738,19.3802,19.3416,19.3416,123700.0
2012-05-31 09:50:00,30.06,30.11,30.0,30.02,215000.0,19.348,19.3802,19.3094,19.3223,215000.0
2012-05-31 10:00:00,30.01,30.02,29.95,29.97,118700.0,19.3158,19.3223,19.2772,19.2901,118700.0
2012-05-31 10:10:00,29.97,30.05,29.95,30.0,98600.0,19.2901,19.3416,19.2772,19.3094,98600.0
2012-05-31 10:20:00,30.0,30.04,29.95,30.03,101000.0,19.3094,19.3352,19.2772,19.3287,101000.0
2012-05-31 10:30:00,30.03,30.04,29.97,29.99,272400.0,19.3287,19.3352,19.2901,19.303,272400.0
2012-05-31 10:40:00,30.0,30.04,29.95,30.02,190500.0,19.3094,19.3352,19.2772,19.3223,190500.0
2012-05-31 10:50:00,30.02,30.03,29.99,30.01,87600.0,19.3223,19.3287,19.303,19.3158,87600.0
2012-05-31 11:00:00,30.01,30.03,30.0,30.0,209500.0,19.3158,19.3287,19.3094,19.3094,209500.0
2012-05-31 11:10:00,30.0,30.01,29.85,29.92,132700.0,19.3094,19.3158,19.2129,19.2579,132700.0
2012-05-31 11:20:00,29.91,30.01,29.91,29.99,142900.0,19.2515,19.3158,19.2515,19.303,142900.0
2012-05-31 11:30:00,29.99,30.05,29.99,30.0,224800.0,19.303,19.3416,19.303,19.3094,224800.0
2012-05-31 11:40:00,29.99,30.0,29.98,29.99,51300.0,19.303,19.3094,19.2965,19.303,51300.0
2012-05-31 11:50:00,29.99,30.0,29.98,29.99,45400.0,19.303,19.3094,19.2965,19.303,45400.0
2012-05-31 12:00:00,30.0,30.02,29.99,30.02,147300.0,19.3094,19.3223,19.303,19.3223,147300.0
2012-05-31 12:10:00,30.02,30.12,30.0,30.05,198800.0,19.3223,19.3867,19.3094,19.3416,198800.0
2012-05-31 12:20:00,30.05,30.12,30.05,30.1,147400.0,19.3416,19.3867,19.3416,19.3738,147400.0
2012-05-31 12:30:00,30.1,30.11,30.03,30.05,94000.0,19.3738,19.3802,19.3287,19.3416,94000.0
2012-05-31 12:40:00,30.06,30.08,30.05,30.06,84500.0,19.348,19.3609,19.3416,19.348,84500.0
2012-05-31 12:50:00,30.06,30.11,30.01,30.03,107700.0,19.348,19.3802,19.3158,19.3287,107700.0
2012-05-31 13:00:00,30.02,30.06,30.01,30.01,86400.0,19.3223,19.348,19.3158,19.3158,86400.0
2012-05-31 13:10:00,30.02,30.02,29.91,29.93,88200.0,19.3223,19.3223,19.2515,19.2644,88200.0
2012-05-31 13:20:00,29.92,29.95,29.78,29.94,108900.0,19.2579,19.2772,19.1678,19.2708,108900.0
2012-05-31 13:30:00,29.94,29.95,29.76,29.77,72000.0,19.2708,19.2772,19.1549,19.1614,72000.0
2012-05-31 13:40:00,29.77,29.81,29.72,29.77,76000.0,19.1614,19.1871,19.1292,19.1614,76000.0
2012-05-31 13:50:00,29.77,29.83,29.74,29.82,93500.0,19.1614,19.2,19.1421,19.1936,93500.0
2012-05-31 14:00:00,29.82,29.9,29.82,29.87,135000.0,19.1936,19.245,19.1936,19.2257,135000.0
2012-05-31 14:10:00,29.88,29.94,29.75,29.79,191800.0,19.2322,19.2708,19.1485,19.1742,191800.0
2012-05-31 14:20:00,29.8,29.86,29.78,29.84,105300.0,19.1807,19.2193,19.1678,19.2064,105300.0
2012-05-31 14:30:00,29.84,29.89,29.8,29.88,74200.0,19.2064,19.2386,19.1807,19.2322,74200.0
2012-05-31 14:40:00,29.88,29.98,29.88,29.9,81100.0,19.2322,19.2965,19.2322,19.245,81100.0
2012-05-31 14:50:00,29.9,29.96,29.89,29.93,92600.0,19.245,19.2837,19.2386,19.2644,92600.0
2012-05-31 15:00:00,29.93,30.06,29.92,30.05,159600.0,19.2644,19.348,19.2579,19.3416,159600.0
2012-05-31 15:10:00,30.04,30.05,29.99,30.03,97600.0,19.3352,19.3416,19.303,19.3287,97600.0
2012-05-31 15:20:00,30.03,30.06,29.99,30.05,168600.0,19.3287,19.348,19.303,19.3416,168600.0
2012-05-31 15:30:00,30.04,30.08,30.0,30.02,303300.0,19.3352,19.3609,19.3094,19.3223,303300.0
2012-05-31 15:40:00,30.01,30.06,29.96,30.0,365700.0,19.3158,19.348,19.2837,19.3094,365700.0
2012-05-31 15:50:00,30.01,30.05,29.97,29.99,616700.0,19.3158,19.3416,19.2901,19.303,616700.0
2012-06-01 09:30:00,29.5,29.84,29.38,29.55,223200.0,18.9876,19.2064,18.9104,19.0198,223200.0
2012-06-01 09:40:00,29.55,29.58,29.44,29.55,74300.0,19.0198,19.0391,18.949,19.0198,74300.0
2012-06-01 09:50:00,29.55,29.66,29.49,29.62,97000.0,19.0198,19.0906,18.9812,19.0648,97000.0
2012-06-01 10:00:00,29.62,29.75,29.6,29.74,101400.0,19.0648,19.1485,19.052,19.1421,101400.0
2012-06-01 10:10:00,29.75,29.85,29.75,29.85,125600.0,19.1485,19.2129,19.1485,19.2129,125600.0
2012-06-01 10:20:00,29.85,30.06,29.83,30.04,296100.0,19.2129,19.348,19.2,19.3352,296100.0
2012-06-01 10:30:00,30.05,30.06,29.94,29.97,100900.0,19.3416,19.348,19.2708,19.2901,100900.0
2012-06-01 10:40:00,29.96,30.02,29.94,30.01,65600.0,19.2837,19.3223,19.2708,19.3158,65600.0
2012-06-01 10:50:00,30.02,30.02,29.97,30.0,65500.0,19.3223,19.3223,19.2901,19.3094,65500.0
2012-06-01 11:00:00,29.99,30.02,29.94,30.01,133100.0,19.303,19.3223,19.2708,19.3158,133100.0
2012-06-01 11:10:00,30.01,30.06,29.99,30.01,99200.0,19.3158,19.348,19.303,19.3158,99200.0
2012-06-01 11:20:00,30.02,30.14,29.94,30.08,81900.0,19.3223,19.3995,19.2708,19.3609,81900.0
2012-06-01 11:30:00,30.07,30.16,30.05,30.11,52500.0,19.3545,19.4124,19.3416,19.3802,52500.0
2012-06-01 11:40:00,30.11,30.17,30.06,30.07,63600.0,19.3802,19.4188,19.348,19.3545,63600.0
2012-06-01 11:50:00,30.06,30.09,30.0,30.06,81600.0,19.348,19.3673,19.3094,19.348,81600.0
2012-06-01 12:00:00,30.07,30.09,30.0,30.02,43800.0,19.3545,19.3673,19.3094,19.3223,43800.0
2012-06-01 12:10:00,30.02,30.05,29.99,30.0,103600.0,19.3223,19.3416,19.303,19.3094,103600.0
2012-06-01 12:20:00,30.0,30.02,29.86,29.87,86600.0,19.3094,19.3223,19.2193,19.2257,86600.0
2012-06-01 12:30:00,29.85,29.86,29.67,29.7,114200.0,19.2129,19.2193,19.097,19.1163,114200.0
2012-06-01 12:40:00,29.7,29.8,29.69,29.79,69700.0,19.1163,19.1807,19.1099,19.1742,69700.0
2012-06-01 12:50:00,29.78,29.79,29.7,29.7,51300.0,19.1678,19.1742,19.1163,19.1163,51300.0
2012-06-01 13:00:00,29.71,29.74,29.69,29.7,66600.0,19.1228,19.1421,19.1099,19.1163,66600.0
2012-06-01 13:10:00,29.69,29.7,29.65,29.67,73300.0,19.1099,19.1163,19.0841,19.097,73300.0
2012-06-01 13:20:00,29.68,29.8,29.66,29.75,110900.0,19.1034,19.1807,19.0906,19.1485,110900.0
2012-06-01 13:30:00,29.75,29.75,29.68,29.69,95400.0,19.1485,19.1485,19.1034,19.1099,95400.0
2012-06-01 13:40:00,29.69,29.75,29.68,29.7,49200.0,19.1099,19.1485,19.1034,19.1163,49200.0
2012-06-01 13:50:00,29.68,29.7,29.55,29.58,74800.0,19.1034,19.1163,19.0198,19.0391,74800.0
2012-06-01 14:00:00,29.58,29.62,29.53,29.62,85300.0,19.0391,19.0648,19.0069,19.0648,85300.0
2012-06-01 14:10:00,29.6,29.62,29.5,29.54,74300.0,19.052,19.0648,18.9876,19.0133,74300.0
2012-06-01 14:20:00,29.54,29.65,29.53,29.63,79700.0,19.0133,19.0841,19.0069,19.0713,79700.0
2012-06-01 14:30:00,29.63,29.66,29.6,29.61,91700.0,19.0713,19.0906,19.052,19.0584,91700.0
2012-06-01 14:40:00,29.61,29.61,29.5,29.5,109400.0,19.0584,19.0584,18.9876,18.9876,109400.0
2012-06-01 14:50:00,29.51,29.52,29.44,29.51,166500.0,18.994,19.0005,18.949,18.994,166500.0
2012-06-01 15:00:00,29.5,29.53,29.5,29.53,102300.0,18.9876,19.0069,18.9876,19.0069,102300.0
2012-06-01 15:10:00,29.53,29.57,29.5,29.52,127300.0,19.0069,19.0326,18.9876,19.0005,127300.0
2012-06-01 15:20:00,29.51,29.57,29.51,29.56,108900.0,18.994,19.0326,18.994,19.0262,108900.0
2012-06-01 15:30:00,29.56,29.61,29.54,29.61,159200.0,19.0262,19.0584,19.0133,19.0584,159200.0
2012-06-01 15:40:00,29.61,29.84,29.61,29.82,358400.0,19.0584,19.2064,19.0584,19.1936,358400.0
2012-06-01 15:50:00,29.81,29.97,29.76,29.91,837800.0,19.1871,19.2901,19.1549,19.2515,837800.0
2012-06-04 09:30:00,29.31,30.19,29.25,29.87,264900.0,18.8653,19.4317,18.8267,19.2257,264900.0
2012-06-04 09:40:00,29.88,29.88,29.5,29.5,141500.0,19.2322,19.2322,18.9876,18.9876,141500.0
2012-06-04 09:50:00,29.5,29.56,29.44,29.54,143700.0,18.9876,19.0262,18.949,19.0133,143700.0
2012-06-04 10:00:00,29.53,29.55,29.45,29.54,93400.0,19.0069,19.0198,18.9554,19.0133,93400.0
2012-06-04 10:10:00,29.54,29.81,29.54,29.77,131900.0,19.0133,19.1871,19.0133,19.1614,131900.0
2012-06-04 10:20:00,29.76,29.77,29.65,29.74,73700.0,19.1549,19.1614,19.0841,19.1421,73700.0
2012-06-04 10:30:00,29.74,29.8,29.73,29.74,82900.0,19.1421,19.1807,19.1356,19.1421,82900.0
2012-06-04 10:40:00,29.75,29.81,29.67,29.77,213100.0,19.1485,19.1871,19.097,19.1614,213100.0
2012-06-04 10:50:00,29.78,29.8,29.62,29.62,57200.0,19.1678,19.1807,19.0648,19.0648,57200.0
2012-06-04 11:00:00,29.63,29.64,29.51,29.55,61800.0,19.0713,19.0777,18.994,19.0198,61800.0
2012-06-04 11:10:00,29.54,29.64,29.52,29.6,47100.0,19.0133,19.0777,19.0005,19.052,47100.0
2012-06-04 11:20:00,29.6,29.66,29.58,29.58,49100.0,19.052,19.0906,19.0391,19.0391,49100.0
2012-06-04 11:30:00,29.58,29.61,29.54,29.58,28900.0,19.0391,19.0584,19.0133,19.0391,28900.0
2012-06-04 11:40:00,29.57,29.62,29.56,29.62,26000.0,19.0326,19.0648,19.0262,19.0648,26000.0
2012-06-04 11:50:00,29.61,29.61,29.54,29.56,46200.0,19.0584,19.0584,19.0133,19.0262,46200.0
2012-06-04 12:00:00,29.54,29.62,29.52,29.54,37000.0,19.0133,19.0648,19.0005,19.0133,37000.0
2012-06-04 12:10:00,29.54,29.55,29.43,29.45,92200.0,19.0133,19.0198,18.9425,18.9554,92200.0
2012-06-04 12:20:00,29.45,29.49,29.39,29.41,42300.0,18.9554,18.9812,18.9168,18.9297,42300.0
2012-06-04 12:30:00,29.41,29.41,29.34,29.39,90700.0,18.9297,18.9297,18.8846,18.9168,90700.0
2012-06-04 12:40:00,29.39,29.41,29.35,29.36,70600.0,18.9168,18.9297,18.891,18.8975,70600.0
2012-06-04 12:50:00,29.36,29.4,29.32,29.36,61400.0,18.8975,18.9232,18.8717,18.8975,61400.0
2012-06-04 13:00:00,29.35,29.43,29.35,29.41,108600.0,18.891,18.9425,18.891,18.9297,108600.0
2012-06-04 13:10:00,29.4,29.46,29.37,29.43,80700.0,18.9232,18.9618,18.9039,18.9425,80700.0
2012-06-04 13:20:00,29.42,29.43,29.34,29.37,54300.0,18.9361,18.9425,18.8846,18.9039,54300.0
2012-06-04 13:30:00,29.36,29.46,29.33,29.46,82100.0,18.8975,18.9618,18.8782,18.9618,82100.0
2012-06-04 13:40:00,29.44,29.47,29.35,29.36,44800.0,18.949,18.9683,18.891,18.8975,44800.0
2012-06-04 13:50:00,29.37,29.37,29.28,29.33,52200.0,18.9039,18.9039,18.846,18.8782,52200.0
2012-06-04 14:00:00,29.33,29.44,29.3,29.41,125000.0,18.8782,18.949,18.8589,18.9297,125000.0
2012-06-04 14:10:00,29.42,29.44,29.36,29.42,242400.0,18.9361,18.949,18.8975,18.9361,242400.0
2012-06-04 14:20:00,29.42,29.46,29.39,29.45,99400.0,18.9361,18.9618,18.9168,18.9554,99400.0
2012-06-04 14:30:00,29.44,29.48,29.44,29.46,242300.0,18.949,18.9747,18.949,18.9618,242300.0
2012-06-04 14:40:00,29.45,29.47,29.42,29.43,125000.0,18.9554,18.9683,18.9361,18.9425,125000.0
2012-06-04 14:50:00,29.44,29.45,29.41,29.45,51500.0,18.949,18.9554,18.9297,18.9554,51500.0
2012-06-04 15:00:00,29.45,29.45,29.42,29.43,48000.0,18.9554,18.9554,18.9361,18.9425,48000.0
2012-06-04 15:10:00,29.43,29.45,29.41,29.44,169500.0,18.9425,18.9554,18.9297,18.949,169500.0
2012-06-04 15:20:00,29.44,29.45,29.37,29.42,164600.0,18.949,18.9554,18.9039,18.9361,164600.0
2012-06-04 15:30:00,29.42,29.42,29.27,29.28,124500.0,18.9361,18.9361,18.8396,18.846,124500.0
2012-06-04 15:40:00,29.29,29.41,29.25,29.4,201900.0,18.8524,18.9297,18.8267,18.9232,201900.0
2012-06-04 15:50:00,29.4,29.56,29.39,29.51,486800.0,18.9232,19.0262,18.9168,18.994,486800.0
2012-06-05 09:30:00,29.37,29.81,29.31,29.75,114700.0,18.9039,19.1871,18.8653,19.1485,114700.0
2012-06-05 09:40:00,29.73,29.91,29.69,29.88,91500.0,19.1356,19.2515,19.1099,19.2322,91500.0
2012-06-05 09:50:00,29.88,29.94,29.79,29.84,83800.0,19.2322,19.2708,19.1742,19.2064,83800.0
2012-06-05 10:00:00,29.85,30.08,29.84,30.08,143600.0,19.2129,19.3609,19.2064,19.3609,143600.0
2012-06-05 10:10:00,30.08,30.1,29.97,30.04,119700.0,19.3609,19.3738,19.2901,19.3352,119700.0
2012-06-05 10:20:00,30.04,30.1,29.97,30.03,384100.0,19.3352,19.3738,19.2901,19.3287,384100.0
2012-06-05 10:30:00,30.03,30.06,29.91,29.98,128200.0,19.3287,19.348,19.2515,19.2965,128200.0
2012-06-05 10:40:00,29.98,29.99,29.91,29.95,65500.0,19.2965,19.303,19.2515,19.2772,65500.0
2012-06-05 10:50:00,29.95,29.96,29.81,29.82,81700.0,19.2772,19.2837,19.1871,19.1936,81700.0
2012-06-05 11:00:00,29.82,29.88,29.78,29.86,103300.0,19.1936,19.2322,19.1678,19.2193,103300.0
2012-06-05 11:10:00,29.86,29.93,29.85,29.92,91700.0,19.2193,19.2644,19.2129,19.2579,91700.0
2012-06-05 11:20:00,29.94,29.95,29.89,29.9,71200.0,19.2708,19.2772,19.2386,19.245,71200.0
2012-06-05 11:30:00,29.89,29.91,29.8,29.8,48000.0,19.2386,19.2515,19.1807,19.1807,48000.0
2012-06-05 11:40:00,29.8,29.81,29.75,29.79,168200.0,19.1807,19.1871,19.1485,19.1742,168200.0
2012-06-05 11:50:00,29.79,29.8,29.56,29.57,142200.0,19.1742,19.1807,19.0262,19.0326,142200.0
2012-06-05 12:00:00,29.58,29.68,29.57,29.66,66000.0,19.0391,19.1034,19.0326,19.0906,66000.0
2012-06-05 12:10:00,29.65,29.66,29.55,29.58,43900.0,19.0841,19.0906,19.0198,19.0391,43900.0
2012-06-05 12:20:00,29.58,29.65,29.55,29.65,75500.0,19.0391,19.0841,19.0198,19.0841,75500.0
2012-06-05 12:30:00,29.67,29.78,29.66,29.73,110600.0,19.097,19.1678,19.0906,19.1356,110600.0
2012-06-05 12:40:00,29.73,29.74,29.58,29.6,67500.0,19.1356,19.1421,19.0391,19.052,67500.0
2012-06-05 12:50:00,29.6,29.66,29.59,29.61,38200.0,19.052,19.0906,19.0455,19.0584,38200.0
2012-06-05 13:00:00,29.6,29.66,29.6,29.66,53200.0,19.052,19.0906,19.052,19.0906,53200.0
2012-06-05 13:10:00,29.66,29.74,29.62,29.62,63500.0,19.0906,19.1421,19.0648,19.0648,63500.0
2012-06-05 13:20:00,29.61,29.67,29.61,29.64,61200.0,19.0584,19.097,19.0584,19.0777,61200.0
2012-06-05 13:30:00,29.63,29.65,29.59,29.6,33300.0,19.0713,19.0841,19.0455,19.052,33300.0
2012-06-05 13:40:00,29.61,29.67,29.59,29.66,105300.0,19.0584,19.097,19.0455,19.0906,105300.0
2012-06-05 13:50:00,29.66,29.72,29.66,29.7,75100.0,19.0906,19.1292,19.0906,19.1163,75100.0
2012-06-05 14:00:00,29.69,29.71,29.65,29.7,46900.0,19.1099,19.1228,19.0841,19.1163,46900.0
2012-06-05 14:10:00,29.69,29.76,29.68,29.74,49300.0,19.1099,19.1549,19.1034,19.1421,49300.0
2012-06-05 14:20:00,29.75,29.79,29.71,29.77,41800.0,19.1485,19.1742,19.1228,19.1614,41800.0
2012-06-05 14:30:00,29.78,29.84,29.77,29.82,45800.0,19.1678,19.2064,19.1614,19.1936,45800.0
2012-06-05 14:40:00,29.82,29.85,29.79,29.85,75600.0,19.1936,19.2129,19.1742,19.2129,75600.0
2012-06-05 14:50:00,29.84,29.92,29.83,29.9,48500.0,19.2064,19.2579,19.2,19.245,48500.0
2012-06-05 15:00:00,29.9,29.95,29.88,29.91,72800.0,19.245,19.2772,19.2322,19.2515,72800.0
2012-06-05 15:10:00,29.91,29.94,29.88,29.89,68400.0,19.2515,19.2708,19.2322,19.2386,68400.0
2012-06-05 15:20:00,29.88,29.9,29.85,29.89,129900.0,19.2322,19.245,19.2129,19.2386,129900.0
2012-06-05 15:30:00,29.9,30.0,29.89,29.99,142600.0,19.245,19.3094,19.2386,19.303,142600.0
2012-06-05 15:40:00,30.0,30.01,29.89,29.91,135600.0,19.3094,19.3158,19.2386,19.2515,135600.0
2012-06-05 15:50:00,29.9,29.98,29.89,29.93,249000.0,19.245,19.2965,19.2386,19.2644,249000.0
2012-06-06 09:30:00,30.03,30.39,29.82,30.05,154000.0,19.3287,19.5604,19.1936,19.3416,154000.0
2012-06-06 09:40:00,30.12,30.38,30.12,30.28,119400.0,19.3867,19.554,19.3867,19.4896,119400.0
2012-06-06 09:50:00,30.31,30.52,30.27,30.48,61900.0,19.5089,19.6441,19.4832,19.6184,61900.0
2012-06-06 10:00:00,30.49,30.7,30.46,30.69,114600.0,19.6248,19.76,19.6055,19.7535,114600.0
2012-06-06 10:10:00,30.7,30.78,30.64,30.74,165300.0,19.76,19.8115,19.7213,19.7857,165300.0
2012-06-06 10:20:00,30.75,30.86,30.7,30.8,158500.0,19.7921,19.8629,19.76,19.8243,158500.0
2012-06-06 10:30:00,30.8,30.85,30.77,30.84,142500.0,19.8243,19.8565,19.805,19.8501,142500.0
2012-06-06 10:40:00,30.84,31.03,30.84,30.99,166900.0,19.8501,19.9724,19.8501,19.9466,166900.0
2012-06-06 10:50:00,30.99,31.2,30.93,31.15,189800.0,19.9466,20.0818,19.908,20.0496,189800.0
2012-06-06 11:00:00,31.16,31.19,31.14,31.19,62800.0,20.056,20.0754,20.0432,20.0754,62800.0
2012-06-06 11:10:00,31.19,31.21,31.14,31.15,140300.0,20.0754,20.0882,20.0432,20.0496,140300.0
2012-06-06 11:20:00,31.15,31.46,31.14,31.42,190600.0,20.0496,20.2491,20.0432,20.2234,190600.0
2012-06-06 11:30:00,31.43,31.43,31.25,31.25,61900.0,20.2298,20.2298,20.114,20.114,61900.0
2012-06-06 11:40:00,31.25,31.3,31.2,31.29,89200.0,20.114,20.1462,20.0818,20.1397,89200.0
2012-06-06 11:50:00,31.29,31.39,31.28,31.39,143600.0,20.1397,20.2041,20.1333,20.2041,143600.0
2012-06-06 12:00:00,31.39,31.73,31.38,31.67,142000.0,20.2041,20.4229,20.1976,20.3843,142000.0
2012-06-06 12:10:00,31.67,31.79,31.62,31.74,119800.0,20.3843,20.4615,20.3521,20.4294,119800.0
2012-06-06 12:20:00,31.73,31.89,31.73,31.89,204600.0,20.4229,20.5259,20.4229,20.5259,204600.0
2012-06-06 12:30:00,31.87,32.0,31.87,31.99,125100.0,20.513,20.5967,20.513,20.5903,125100.0
2012-06-06 12:40:00,31.98,32.0,31.86,31.93,173900.0,20.5838,20.5967,20.5066,20.5517,173900.0
2012-06-06 12:50:00,31.93,31.94,31.8,31.87,191100.0,20.5517,20.5581,20.468,20.513,191100.0
2012-06-06 13:00:00,31.87,31.93,31.84,31.87,215100.0,20.513,20.5517,20.4937,20.513,215100.0
2012-06-06 13:10:00,31.87,31.9,31.7,31.7,111200.0,20.513,20.5323,20.4036,20.4036,111200.0
2012-06-06 13:20:00,31.7,31.81,31.7,31.81,121000.0,20.4036,20.4744,20.4036,20.4744,121000.0
2012-06-06 13:30:00,31.8,31.85,31.67,31.67,184000.0,20.468,20.5002,20.3843,20.3843,184000.0
2012-06-06 13:40:00,31.67,31.68,31.55,31.56,128500.0,20.3843,20.3907,20.3071,20.3135,128500.0
2012-06-06 13:50:00,31.55,31.56,31.36,31.44,145300.0,20.3071,20.3135,20.1848,20.2363,145300.0
2012-06-06 14:00:00,31.44,31.53,31.42,31.44,111000.0,20.2363,20.2942,20.2234,20.2363,111000.0
2012-06-06 14:10:00,31.43,31.47,31.4,31.47,135500.0,20.2298,20.2556,20.2105,20.2556,135500.0
2012-06-06 14:20:00,31.47,31.49,31.39,31.48,156500.0,20.2556,20.2684,20.2041,20.262,156500.0
2012-06-06 14:30:00,31.47,31.58,31.46,31.52,138200.0,20.2556,20.3264,20.2491,20.2878,138200.0
2012-06-06 14:40:00,31.52,31.52,31.43,31.49,124000.0,20.2878,20.2878,20.2298,20.2684,124000.0
2012-06-06 14:50:00,31.5,31.56,31.45,31.45,140100.0,20.2749,20.3135,20.2427,20.2427,140100.0
2012-06-06 15:00:00,31.46,31.65,31.44,31.65,160100.0,20.2491,20.3714,20.2363,20.3714,160100.0
2012-06-06 15:10:00,31.65,31.67,31.46,31.47,197000.0,20.3714,20.3843,20.2491,20.2556,197000.0
2012-06-06 15:20:00,31.48,31.49,31.37,31.4,212400.0,20.262,20.2684,20.1912,20.2105,212400.0
2012-06-06 15:30:00,31.4,31.44,31.37,31.4,285300.0,20.2105,20.2363,20.1912,20.2105,285300.0
2012-06-06 15:40:00,31.4,31.48,31.39,31.47,439300.0,20.2105,20.262,20.2041,20.2556,439300.0
2012-06-06 15:50:00,31.46,31.55,31.42,31.55,611000.0,20.2491,20.3071,20.2234,20.3071,611000.0
2012-06-07 09:30:00,32.07,32.75,32.07,32.73,470300.0,20.6418,21.0794,20.6418,21.0666,470300.0
2012-06-07 09:40:00,32.72,32.75,32.55,32.7,213400.0,21.0601,21.0794,20.9507,21.0473,213400.0
2012-06-07 09:50:00,32.7,32.7,32.64,32.7,206200.0,21.0473,21.0473,21.0086,21.0473,206200.0
2012-06-07 10:00:00,32.7,32.71,32.57,32.65,336900.0,21.0473,21.0537,20.9636,21.0151,336900.0
2012-06-07 10:10:00,32.66,32.74,32.5,32.5,242000.0,21.0215,21.073,20.9185,20.9185,242000.0
2012-06-07 10:20:00,32.51,32.65,32.43,32.64,179600.0,20.925,21.0151,20.8735,21.0086,179600.0
2012-06-07 10:30:00,32.63,32.65,32.44,32.58,241800.0,21.0022,21.0151,20.8799,20.97,241800.0
2012-06-07 10:40:00,32.57,32.64,32.54,32.63,223900.0,20.9636,21.0086,20.9443,21.0022,223900.0
2012-06-07 10:50:00,32.63,32.63,32.41,32.46,270300.0,21.0022,21.0022,20.8606,20.8928,270300.0
2012-06-07 11:00:00,32.45,32.55,32.45,32.5,200900.0,20.8863,20.9507,20.8863,20.9185,200900.0
2012-06-07 11:10:00,32.49,32.5,32.23,32.23,324300.0,20.9121,20.9185,20.7447,20.7447,324300.0
2012-06-07 11:20:00,32.24,32.49,32.16,32.46,220900.0,20.7512,20.9121,20.6997,20.8928,220900.0
2012-06-07 11:30:00,32.46,32.54,32.45,32.5,176300.0,20.8928,20.9443,20.8863,20.9185,176300.0
2012-06-07 11:40:00,32.5,32.65,32.5,32.61,146900.0,20.9185,21.0151,20.9185,20.9893,146900.0
2012-06-07 11:50:00,32.61,32.65,32.52,32.56,110900.0,20.9893,21.0151,20.9314,20.9571,110900.0
2012-06-07 12:00:00,32.55,32.55,32.26,32.29,116800.0,20.9507,20.9507,20.7641,20.7834,116800.0
2012-06-07 12:10:00,32.29,32.37,32.16,32.29,85300.0,20.7834,20.8349,20.6997,20.7834,85300.0
2012-06-07 12:20:00,32.28,32.3,32.06,32.17,148000.0,20.7769,20.7898,20.6353,20.7061,148000.0
2012-06-07 12:30:00,32.18,32.21,32.08,32.09,72900.0,20.7126,20.7319,20.6482,20.6546,72900.0
2012-06-07 12:40:00,32.09,32.11,31.9,32.03,96900.0,20.6546,20.6675,20.5323,20.616,96900.0
2012-06-07 12:50:00,32.04,32.17,32.03,32.1,98800.0,20.6225,20.7061,20.616,20.6611,98800.0
2012-06-07 13:00:00,32.09,32.15,31.94,31.94,74200.0,20.6546,20.6933,20.5581,20.5581,74200.0
2012-06-07 13:10:00,31.94,32.09,31.92,32.05,137500.0,20.5581,20.6546,20.5452,20.6289,137500.0
2012-06-07 13:20:00,32.05,32.22,32.02,32.19,67600.0,20.6289,20.7383,20.6096,20.719,67600.0
2012-06-07 13:30:00,32.18,32.27,32.18,32.24,88800.0,20.7126,20.7705,20.7126,20.7512,88800.0
2012-06-07 13:40:00,32.24,32.34,32.24,32.31,142000.0,20.7512,20.8155,20.7512,20.7962,142000.0
2012-06-07 13:50:00,32.31,32.39,32.26,32.34,191600.0,20.7962,20.8477,20.7641,20.8155,191600.0
2012-06-07 14:00:00,32.33,32.34,32.2,32.21,97900.0,20.8091,20.8155,20.7254,20.7319,97900.0
2012-06-07 14:10:00,32.23,32.32,32.19,32.31,123400.0,20.7447,20.8027,20.719,20.7962,123400.0
2012-06-07 14:20:00,32.3,32.34,32.21,32.22,86600.0,20.7898,20.8155,20.7319,20.7383,86600.0
2012-06-07 14:30:00,32.21,32.22,32.09,32.21,109900.0,20.7319,20.7383,20.6546,20.7319,109900.0
2012-06-07 14:40:00,32.21,32.29,32.18,32.28,67000.0,20.7319,20.7834,20.7126,20.7769,67000.0
2012-06-07 14:50:00,32.29,32.31,32.24,32.28,90500.0,20.7834,20.7962,20.7512,20.7769,90500.0
2012-06-07 15:00:00,32.28,32.3,32.2,32.26,110700.0,20.7769,20.7898,20.7254,20.7641,110700.0
2012-06-07 15:10:00,32.27,32.28,32.06,32.1,141200.0,20.7705,20.7769,20.6353,20.6611,141200.0
2012-06-07 15:20:00,32.11,32.16,32.05,32.15,152100.0,20.6675,20.6997,20.6289,20.6933,152100.0
2012-06-07 15:30:00,32.14,32.18,32.07,32.1,129100.0,20.6868,20.7126,20.6418,20.6611,129100.0
2012-06-07 15:40:00,32.1,32.1,31.86,31.93,244800.0,20.6611,20.6611,20.5066,20.5517,244800.0
2012-06-07 15:50:00,31.94,31.94,31.74,31.84,693900.0,20.5581,20.5581,20.4294,20.4937,693900.0
2012-06-08 09:30:00,31.66,31.98,31.51,31.97,217000.0,20.3779,20.5838,20.2813,20.5774,217000.0
2012-06-08 09:40:00,31.97,31.98,31.74,31.97,73100.0,20.5774,20.5838,20.4294,20.5774,73100.0
2012-06-08 09:50:00,31.95,32.23,31.95,32.1,189600.0,20.5645,20.7447,20.5645,20.6611,189600.0
2012-06-08 10:00:00,32.09,32.24,31.98,32.2,150200.0,20.6546,20.7512,20.5838,20.7254,150200.0
2012-06-08 10:10:00,32.21,32.22,32.07,32.07,149800.0,20.7319,20.7383,20.6418,20.6418,149800.0
2012-06-08 10:20:00,32.07,32.13,32.03,32.1,87200.0,20.6418,20.6804,20.616,20.6611,87200.0
2012-06-08 10:30:00,32.1,32.25,32.1,32.22,213900.0,20.6611,20.7576,20.6611,20.7383,213900.0
2012-06-08 10:40:00,32.22,32.29,32.21,32.21,172700.0,20.7383,20.7834,20.7319,20.7319,172700.0
2012-06-08 10:50:00,32.21,32.3,32.2,32.29,111400.0,20.7319,20.7898,20.7254,20.7834,111400.0
2012-06-08 11:00:00,32.29,32.35,32.23,32.27,89400.0,20.7834,20.822,20.7447,20.7705,89400.0
2012-06-08 11:10:00,32.28,32.28,32.13,32.13,47700.0,20.7769,20.7769,20.6804,20.6804,47700.0
2012-06-08 11:20:00,32.13,32.17,32.01,32.04,69300.0,20.6804,20.7061,20.6031,20.6225,69300.0
2012-06-08 11:30:00,32.03,32.1,32.01,32.01,64500.0,20.616,20.6611,20.6031,20.6031,64500.0
2012-06-08 11:40:00,32.02,32.09,32.0,32.06,33000.0,20.6096,20.6546,20.5967,20.6353,33000.0
2012-06-08 11:50:00,32.07,32.1,32.01,32.01,28300.0,20.6418,20.6611,20.6031,20.6031,28300.0
2012-06-08 12:00:00,32.02,32.03,31.88,31.99,67600.0,20.6096,20.616,20.5195,20.5903,67600.0
2012-06-08 12:10:00,31.99,31.99,31.9,31.95,34100.0,20.5903,20.5903,20.5323,20.5645,34100.0
2012-06-08 12:20:00,31.95,32.02,31.92,32.02,33500.0,20.5645,20.6096,20.5452,20.6096,33500.0
2012-06-08 12:30:00,32.02,32.16,32.0,32.14,41700.0,20.6096,20.6997,20.5967,20.6868,41700.0
2012-06-08 12:40:00,32.14,32.14,32.03,32.04,50300.0,20.6868,20.6868,20.616,20.6225,50300.0
2012-06-08 12:50:00,32.04,32.06,31.89,31.89,92600.0,20.6225,20.6353,20.5259,20.5259,92600.0
2012-06-08 13:00:00,31.9,31.99,31.87,31.95,74300.0,20.5323,20.5903,20.513,20.5645,74300.0
2012-06-08 13:10:00,31.96,32.06,31.89,31.9,36500.0,20.571,20.6353,20.5259,20.5323,36500.0
2012-06-08 13:20:00,31.89,31.96,31.89,31.94,75000.0,20.5259,20.571,20.5259,20.5581,75000.0
2012-06-08 13:30:00,31.95,31.96,31.9,31.9,43300.0,20.5645,20.571,20.5323,20.5323,43300.0
2012-06-08 13:40:00,31.91,31.95,31.88,31.95,61300.0,20.5388,20.5645,20.5195,20.5645,61300.0
2012-06-08 13:50:00,31.95,32.03,31.94,31.99,88800.0,20.5645,20.616,20.5581,20.5903,88800.0
2012-06-08 14:00:00,31.99,32.04,31.99,32.03,64000.0,20.5903,20.6225,20.5903,20.616,64000.0
2012-06-08 14:10:00,32.03,32.04,31.99,31.99,48300.0,20.616,20.6225,20.5903,20.5903,48300.0
2012-06-08 14:20:00,32.0,32.04,31.95,31.99,135700.0,20.5967,20.6225,20.5645,20.5903,135700.0
2012-06-08 14:30:00,32.0,32.03,31.97,32.0,131400.0,20.5967,20.616,20.5774,20.5967,131400.0
2012-06-08 14:40:00,31.99,32.0,31.91,32.0,97400.0,20.5903,20.5967,20.5388,20.5967,97400.0
2012-06-08 14:50:00,32.0,32.03,31.99,32.0,86100.0,20.5967,20.616,20.5903,20.5967,86100.0
2012-06-08 15:00:00,31.99,32.02,31.99,32.0,52200.0,20.5903,20.6096,20.5903,20.5967,52200.0
2012-06-08 15:10:00,32.0,32.1,32.0,32.1,104300.0,20.5967,20.6611,20.5967,20.6611,104300.0
2012-06-08 15:20:00,32.09,32.15,32.08,32.11,71400.0,20.6546,20.6933,20.6482,20.6675,71400.0
2012-06-08 15:30:00,32.1,32.13,32.06,32.09,99600.0,20.6611,20.6804,20.6353,20.6546,99600.0
2012-06-08 15:40:00,32.08,32.12,32.01,32.09,329300.0,20.6482,20.6739,20.6031,20.6546,329300.0
2012-06-08 15:50:00,32.09,32.16,32.07,32.16,348600.0,20.6546,20.6997,20.6418,20.6997,348600.0
2012-06-11 09:30:00,32.45,32.74,32.31,32.4,243800.0,20.8863,21.073,20.7962,20.8542,243800.0
2012-06-11 09:40:00,32.39,32.44,32.31,32.42,151000.0,20.8477,20.8799,20.7962,20.867,151000.0
2012-06-11 09:50:00,32.41,32.45,32.35,32.44,104900.0,20.8606,20.8863,20.822,20.8799,104900.0
2012-06-11 10:00:00,32.43,32.46,32.26,32.26,160400.0,20.8735,20.8928,20.7641,20.7641,160400.0
2012-06-11 10:10:00,32.28,32.33,32.23,32.28,116200.0,20.7769,20.8091,20.7447,20.7769,116200.0
2012-06-11 10:20:00,32.29,32.4,32.27,32.39,109600.0,20.7834,20.8542,20.7705,20.8477,109600.0
2012-06-11 10:30:00,32.4,32.54,32.39,32.53,154600.0,20.8542,20.9443,20.8477,20.9378,154600.0
2012-06-11 10:40:00,32.54,32.6,32.49,32.5,90100.0,20.9443,20.9829,20.9121,20.9185,90100.0
2012-06-11 10:50:00,32.5,32.56,32.45,32.47,70100.0,20.9185,20.9571,20.8863,20.8992,70100.0
2012-06-11 11:00:00,32.47,32.6,32.43,32.59,120100.0,20.8992,20.9829,20.8735,20.9765,120100.0
2012-06-11 11:10:00,32.59,32.59,32.5,32.56,50800.0,20.9765,20.9765,20.9185,20.9571,50800.0
2012-06-11 11:20:00,32.56,32.57,32.47,32.49,84600.0,20.9571,20.9636,20.8992,20.9121,84600.0
2012-06-11 11:30:00,32.49,32.56,32.45,32.56,121800.0,20.9121,20.9571,20.8863,20.9571,121800.0
2012-06-11 11:40:00,32.55,32.6,32.53,32.6,201100.0,20.9507,20.9829,20.9378,20.9829,201100.0
2012-06-11 11:50:00,32.6,32.61,32.52,32.54,114000.0,20.9829,20.9893,20.9314,20.9443,114000.0
2012-06-11 12:00:00,32.54,32.58,32.48,32.51,78400.0,20.9443,20.97,20.9057,20.925,78400.0
2012-06-11 12:10:00,32.51,32.57,32.47,32.51,115200.0,20.925,20.9636,20.8992,20.925,115200.0
2012-06-11 12:20:00,32.53,32.54,32.42,32.42,84700.0,20.9378,20.9443,20.867,20.867,84700.0
2012-06-11 12:30:00,32.42,32.5,32.41,32.47,80600.0,20.867,20.9185,20.8606,20.8992,80600.0
2012-06-11 12:40:00,32.48,32.51,32.43,32.43,110200.0,20.9057,20.925,20.8735,20.8735,110200.0
2012-06-11 12:50:00,32.43,32.51,32.43,32.5,162800.0,20.8735,20.925,20.8735,20.9185,162800.0
2012-06-11 13:00:00,32.5,32.77,32.5,32.65,203100.0,20.9185,21.0923,20.9185,21.0151,203100.0
2012-06-11 13:10:00,32.65,32.93,32.65,32.93,139600.0,21.0151,21.1953,21.0151,21.1953,139600.0
2012-06-11 13:20:00,32.93,33.05,32.84,33.02,211300.0,21.1953,21.2725,21.1374,21.2532,211300.0
2012-06-11 13:30:00,33.03,33.05,32.97,33.01,126200.0,21.2597,21.2725,21.221,21.2468,126200.0
2012-06-11 13:40:00,33.01,33.01,32.85,32.87,125500.0,21.2468,21.2468,21.1438,21.1567,125500.0
2012-06-11 13:50:00,32.86,32.91,32.85,32.9,132800.0,21.1502,21.1824,21.1438,21.176,132800.0
2012-06-11 14:00:00,32.9,32.9,32.76,32.79,186000.0,21.176,21.176,21.0859,21.1052,186000.0
2012-06-11 14:10:00,32.79,32.79,32.68,32.71,147800.0,21.1052,21.1052,21.0344,21.0537,147800.0
2012-06-11 14:20:00,32.71,32.8,32.66,32.78,104100.0,21.0537,21.1116,21.0215,21.0988,104100.0
2012-06-11 14:30:00,32.78,32.8,32.7,32.71,111400.0,21.0988,21.1116,21.0473,21.0537,111400.0
2012-06-11 14:40:00,32.7,32.9,32.7,32.89,159900.0,21.0473,21.176,21.0473,21.1696,159900.0
2012-06-11 14:50:00,32.89,32.92,32.76,32.77,127200.0,21.1696,21.1889,21.0859,21.0923,127200.0
2012-06-11 15:00:00,32.77,32.8,32.72,32.74,145800.0,21.0923,21.1116,21.0601,21.073,145800.0
2012-06-11 15:10:00,32.75,32.76,32.59,32.62,124700.0,21.0794,21.0859,20.9765,20.9958,124700.0
2012-06-11 15:20:00,32.61,32.62,32.44,32.53,184900.0,20.9893,20.9958,20.8799,20.9378,184900.0
2012-06-11 15:30:00,32.51,32.72,32.51,32.72,214200.0,20.925,21.0601,20.925,21.0601,214200.0
2012-06-11 15:40:00,32.72,32.94,32.72,32.94,254300.0,21.0601,21.2017,21.0601,21.2017,254300.0
2012-06-11 15:50:00,32.93,32.94,32.56,32.6,390400.0,21.1953,21.2017,20.9571,20.9829,390400.0
2012-06-12 09:30:00,32.56,33.15,32.49,33.08,215700.0,20.9571,21.3369,20.9121,21.2918,215700.0
2012-06-12 09:40:00,33.08,33.2,33.0,33.12,116000.0,21.2918,21.3691,21.2404,21.3176,116000.0
2012-06-12 09:50:00,33.12,33.44,33.12,33.43,144100.0,21.3176,21.5236,21.3176,21.5171,144100.0
2012-06-12 10:00:00,33.43,33.72,33.33,33.42,288900.0,21.5171,21.7038,21.4528,21.5107,288900.0
2012-06-12 10:10:00,33.42,33.45,33.27,33.39,234200.0,21.5107,21.53,21.4141,21.4914,234200.0
2012-06-12 10:20:00,33.4,33.5,33.35,33.43,131700.0,21.4978,21.5622,21.4656,21.5171,131700.0
2012-06-12 10:30:00,33.42,33.47,33.31,33.37,189100.0,21.5107,21.5429,21.4399,21.4785,189100.0
2012-06-12 10:40:00,33.36,33.45,33.3,33.39,145900.0,21.4721,21.53,21.4334,21.4914,145900.0
2012-06-12 10:50:00,33.38,33.43,33.35,33.43,109400.0,21.4849,21.5171,21.4656,21.5171,109400.0
2012-06-12 11:00:00,33.43,33.6,33.41,33.58,169500.0,21.5171,21.6265,21.5042,21.6137,169500.0
2012-06-12 11:10:00,33.58,33.66,33.5,33.54,183100.0,21.6137,21.6652,21.5622,21.5879,183100.0
2012-06-12 11:20:00,33.55,33.74,33.55,33.66,166800.0,21.5944,21.7167,21.5944,21.6652,166800.0
2012-06-12 11:30:00,33.65,33.68,33.62,33.65,91500.0,21.6587,21.678,21.6394,21.6587,91500.0
2012-06-12 11:40:00,33.64,33.69,33.6,33.64,108200.0,21.6523,21.6845,21.6265,21.6523,108200.0
2012-06-12 11:50:00,33.63,33.68,33.55,33.66,125600.0,21.6459,21.678,21.5944,21.6652,125600.0
2012-06-12 12:00:00,33.65,33.71,33.54,33.55,130300.0,21.6587,21.6973,21.5879,21.5944,130300.0
2012-06-12 12:10:00,33.54,33.66,33.47,33.65,113900.0,21.5879,21.6652,21.5429,21.6587,113900.0
2012-06-12 12:20:00,33.66,33.67,33.6,33.63,86400.0,21.6652,21.6716,21.6265,21.6459,86400.0
2012-06-12 12:30:00,33.64,33.7,33.63,33.69,90500.0,21.6523,21.6909,21.6459,21.6845,90500.0
2012-06-12 12:40:00,33.7,33.7,33.6,33.64,73900.0,21.6909,21.6909,21.6265,21.6523,73900.0
2012-06-12 12:50:00,33.64,33.64,33.54,33.6,104100.0,21.6523,21.6523,21.5879,21.6265,104100.0
2012-06-12 13:00:00,33.6,33.62,33.44,33.45,261600.0,21.6265,21.6394,21.5236,21.53,261600.0
2012-06-12 13:10:00,33.45,33.6,33.44,33.52,70600.0,21.53,21.6265,21.5236,21.5751,70600.0
2012-06-12 13:20:00,33.53,33.54,33.43,33.43,55200.0,21.5815,21.5879,21.5171,21.5171,55200.0
2012-06-12 13:30:00,33.44,33.51,33.42,33.5,41100.0,21.5236,21.5686,21.5107,21.5622,41100.0
2012-06-12 13:40:00,33.5,33.53,33.45,33.49,68800.0,21.5622,21.5815,21.53,21.5557,68800.0
2012-06-12 13:50:00,33.48,33.5,33.32,33.38,80600.0,21.5493,21.5622,21.4463,21.4849,80600.0
2012-06-12 14:00:00,33.37,33.42,33.3,33.3,835100.0,21.4785,21.5107,21.4334,21.4334,835100.0
2012-06-12 14:10:00,33.3,33.3,33.21,33.21,139700.0,21.4334,21.4334,21.3755,21.3755,139700.0
2012-06-12 14:20:00,33.22,33.22,33.11,33.14,244000.0,21.382,21.382,21.3112,21.3305,244000.0
2012-06-12 14:30:00,33.14,33.37,33.14,33.35,121100.0,21.3305,21.4785,21.3305,21.4656,121100.0
2012-06-12 14:40:00,33.35,33.35,33.17,33.22,112100.0,21.4656,21.4656,21.3498,21.382,112100.0
2012-06-12 14:50:00,33.22,33.3,33.21,33.25,94600.0,21.382,21.4334,21.3755,21.4013,94600.0
2012-06-12 15:00:00,33.25,33.29,33.25,33.28,92900.0,21.4013,21.427,21.4013,21.4206,92900.0
2012-06-12 15:10:00,33.28,33.29,33.21,33.27,117400.0,21.4206,21.427,21.3755,21.4141,117400.0
2012-06-12 15:20:00,33.27,33.39,33.25,33.38,123600.0,21.4141,21.4914,21.4013,21.4849,123600.0
2012-06-12 15:30:00,33.38,33.38,33.29,33.37,137800.0,21.4849,21.4849,21.427,21.4785,137800.0
2012-06-12 15:40:00,33.36,33.5,33.36,33.45,276400.0,21.4721,21.5622,21.4721,21.53,276400.0
2012-06-12 15:50:00,33.45,33.51,33.42,33.46,528600.0,21.53,21.5686,21.5107,21.5364,528600.0
2012-06-13 09:30:00,33.27,33.28,33.0,33.03,107800.0,21.4141,21.4206,21.2404,21.2597,107800.0
2012-06-13 09:40:00,33.03,33.14,32.97,33.1,69800.0,21.2597,21.3305,21.221,21.3047,69800.0
2012-06-13 09:50:00,33.08,33.1,33.02,33.03,61500.0,21.2918,21.3047,21.2532,21.2597,61500.0
2012-06-13 10:00:00,33.02,33.03,32.9,32.95,60700.0,21.2532,21.2597,21.176,21.2082,60700.0
2012-06-13 10:10:00,32.95,32.99,32.85,32.9,44300.0,21.2082,21.2339,21.1438,21.176,44300.0
2012-06-13 10:20:00,32.89,32.93,32.85,32.87,43300.0,21.1696,21.1953,21.1438,21.1567,43300.0
2012-06-13 10:30:00,32.86,33.48,32.86,33.44,168300.0,21.1502,21.5493,21.1502,21.5236,168300.0
2012-06-13 10:40:00,33.44,33.49,33.04,33.08,98500.0,21.5236,21.5557,21.2661,21.2918,98500.0
2012-06-13 10:50:00,33.08,33.18,32.99,33.1,83000.0,21.2918,21.3562,21.2339,21.3047,83000.0
2012-06-13 11:00:00,33.09,33.14,33.02,33.02,47500.0,21.2983,21.3305,21.2532,21.2532,47500.0
2012-06-13 11:10:00,33.01,33.08,32.99,33.03,47700.0,21.2468,21.2918,21.2339,21.2597,47700.0
2012-06-13 11:20:00,33.01,33.02,32.85,32.87,73400.0,21.2468,21.2532,21.1438,21.1567,73400.0
2012-06-13 11:30:00,32.87,32.94,32.83,32.92,69700.0,21.1567,21.2017,21.1309,21.1889,69700.0
2012-06-13 11:40:00,32.92,32.95,32.9,32.94,44000.0,21.1889,21.2082,21.176,21.2017,44000.0
2012-06-13 11:50:00,32.94,32.94,32.87,32.9,35400.0,21.2017,21.2017,21.1567,21.176,35400.0
2012-06-13 12:00:00,32.9,32.91,32.64,32.7,70800.0,21.176,21.1824,21.0086,21.0473,70800.0
2012-06-13 12:10:00,32.71,32.88,32.69,32.87,37300.0,21.0537,21.1631,21.0408,21.1567,37300.0
2012-06-13 12:20:00,32.87,32.88,32.78,32.84,50900.0,21.1567,21.1631,21.0988,21.1374,50900.0
2012-06-13 12:30:00,32.84,32.95,32.83,32.95,51800.0,21.1374,21.2082,21.1309,21.2082,51800.0
2012-06-13 12:40:00,32.95,33.07,32.95,33.01,43100.0,21.2082,21.2854,21.2082,21.2468,43100.0
2012-06-13 12:50:00,33.0,33.01,32.95,32.97,29800.0,21.2404,21.2468,21.2082,21.221,29800.0
2012-06-13 13:00:00,32.97,33.05,32.91,33.05,39800.0,21.221,21.2725,21.1824,21.2725,39800.0
2012-06-13 13:10:00,33.05,33.06,32.98,33.05,46600.0,21.2725,21.279,21.2275,21.2725,46600.0
2012-06-13 13:20:00,33.05,33.05,32.95,33.03,46400.0,21.2725,21.2725,21.2082,21.2597,46400.0
2012-06-13 13:30:00,33.03,33.04,33.0,33.02,32800.0,21.2597,21.2661,21.2404,21.2532,32800.0
2012-06-13 13:40:00,33.01,33.05,32.98,32.99,56600.0,21.2468,21.2725,21.2275,21.2339,56600.0
2012-06-13 13:50:00,32.99,33.05,32.96,32.98,32600.0,21.2339,21.2725,21.2146,21.2275,32600.0
2012-06-13 14:00:00,32.97,33.14,32.97,33.13,46000.0,21.221,21.3305,21.221,21.324,46000.0
2012-06-13 14:10:00,33.13,33.14,33.0,33.07,48000.0,21.324,21.3305,21.2404,21.2854,48000.0
2012-06-13 14:20:00,33.06,33.13,33.02,33.02,50200.0,21.279,21.324,21.2532,21.2532,50200.0
2012-06-13 14:30:00,33.01,33.02,32.91,32.93,50400.0,21.2468,21.2532,21.1824,21.1953,50400.0
2012-06-13 14:40:00,32.93,32.94,32.83,32.9,47200.0,21.1953,21.2017,21.1309,21.176,47200.0
2012-06-13 14:50:00,32.9,32.91,32.82,32.82,65000.0,21.176,21.1824,21.1245,21.1245,65000.0
2012-06-13 15:00:00,32.81,32.86,32.72,32.72,76100.0,21.1181,21.1502,21.0601,21.0601,76100.0
2012-06-13 15:10:00,32.73,32.75,32.65,32.65,67100.0,21.0666,21.0794,21.0151,21.0151,67100.0
2012-06-13 15:20:00,32.64,32.66,32.57,32.59,109100.0,21.0086,21.0215,20.9636,20.9765,109100.0
2012-06-13 15:30:00,32.59,32.66,32.56,32.61,98600.0,20.9765,21.0215,20.9571,20.9893,98600.0
2012-06-13 15:40:00,32.62,32.66,32.54,32.62,121700.0,20.9958,21.0215,20.9443,20.9958,121700.0
2012-06-13 15:50:00,32.61,32.77,32.61,32.75,252400.0,20.9893,21.0923,20.9893,21.0794,252400.0
2012-06-14 09:30:00,32.77,32.81,32.52,32.69,83900.0,21.0923,21.1181,20.9314,21.0408,83900.0
2012-06-14 09:40:00,32.69,32.7,32.33,32.45,69300.0,21.0408,21.0473,20.8091,20.8863,69300.0
2012-06-14 09:50:00,32.45,32.49,32.38,32.38,82500.0,20.8863,20.9121,20.8413,20.8413,82500.0
2012-06-14 10:00:00,32.39,32.46,32.31,32.39,93500.0,20.8477,20.8928,20.7962,20.8477,93500.0
2012-06-14 10:10:00,32.39,32.47,32.39,32.44,53200.0,20.8477,20.8992,20.8477,20.8799,53200.0
2012-06-14 10:20:00,32.43,32.63,32.42,32.62,91800.0,20.8735,21.0022,20.867,20.9958,91800.0
2012-06-14 10:30:00,32.63,32.7,32.58,32.61,112600.0,21.0022,21.0473,20.97,20.9893,112600.0
2012-06-14 10:40:00,32.63,32.77,32.63,32.75,129500.0,21.0022,21.0923,21.0022,21.0794,129500.0
2012-06-14 10:50:00,32.75,32.85,32.75,32.8,134300.0,21.0794,21.1438,21.0794,21.1116,134300.0
2012-06-14 11:00:00,32.81,32.94,32.8,32.91,139800.0,21.1181,21.2017,21.1116,21.1824,139800.0
2012-06-14 11:10:00,32.91,32.98,32.89,32.94,35500.0,21.1824,21.2275,21.1696,21.2017,35500.0
2012-06-14 11:20:00,32.95,33.0,32.92,33.0,44500.0,21.2082,21.2404,21.1889,21.2404,44500.0
2012-06-14 11:30:00,32.99,33.0,32.8,32.8,108400.0,21.2339,21.2404,21.1116,21.1116,108400.0
2012-06-14 11:40:00,32.81,32.82,32.7,32.8,44100.0,21.1181,21.1245,21.0473,21.1116,44100.0
2012-06-14 11:50:00,32.81,32.85,32.8,32.84,50000.0,21.1181,21.1438,21.1116,21.1374,50000.0
2012-06-14 12:00:00,32.84,32.9,32.82,32.84,69600.0,21.1374,21.176,21.1245,21.1374,69600.0
2012-06-14 12:10:00,32.84,32.93,32.84,32.87,84200.0,21.1374,21.1953,21.1374,21.1567,84200.0
2012-06-14 12:20:00,32.87,32.93,32.83,32.93,72900.0,21.1567,21.1953,21.1309,21.1953,72900.0
2012-06-14 12:30:00,32.93,33.0,32.92,32.96,71600.0,21.1953,21.2404,21.1889,21.2146,71600.0
2012-06-14 12:40:00,32.97,32.98,32.87,32.94,65700.0,21.221,21.2275,21.1567,21.2017,65700.0
2012-06-14 12:50:00,32.95,33.09,32.95,33.09,68200.0,21.2082,21.2983,21.2082,21.2983,68200.0
2012-06-14 13:00:00,33.09,33.18,33.09,33.18,53600.0,21.2983,21.3562,21.2983,21.3562,53600.0
2012-06-14 13:10:00,33.18,33.23,33.16,33.2,35300.0,21.3562,21.3884,21.3433,21.3691,35300.0
2012-06-14 13:20:00,33.18,33.2,33.14,33.18,27800.0,21.3562,21.3691,21.3305,21.3562,27800.0
2012-06-14 13:30:00,33.18,33.25,33.18,33.24,39100.0,21.3562,21.4013,21.3562,21.3948,39100.0
2012-06-14 13:40:00,33.24,33.3,33.21,33.3,74800.0,21.3948,21.4334,21.3755,21.4334,74800.0
2012-06-14 13:50:00,33.3,33.36,33.29,33.34,74400.0,21.4334,21.4721,21.427,21.4592,74400.0
2012-06-14 14:00:00,33.34,33.42,33.32,33.42,69200.0,21.4592,21.5107,21.4463,21.5107,69200.0
2012-06-14 14:10:00,33.41,33.43,33.38,33.42,77400.0,21.5042,21.5171,21.4849,21.5107,77400.0
2012-06-14 14:20:00,33.42,33.45,33.3,33.36,215400.0,21.5107,21.53,21.4334,21.4721,215400.0
2012-06-14 14:30:00,33.36,33.37,33.33,33.37,76100.0,21.4721,21.4785,21.4528,21.4785,76100.0
2012-06-14 14:40:00,33.37,33.37,33.3,33.36,121400.0,21.4785,21.4785,21.4334,21.4721,121400.0
2012-06-14 14:50:00,33.36,33.37,33.34,33.37,89600.0,21.4721,21.4785,21.4592,21.4785,89600.0
2012-06-14 15:00:00,33.36,33.64,33.35,33.54,239500.0,21.4721,21.6523,21.4656,21.5879,239500.0
2012-06-14 15:10:00,33.51,33.6,33.42,33.43,253200.0,21.5686,21.6265,21.5107,21.5171,253200.0
2012-06-14 15:20:00,33.4,33.42,33.3,33.33,206500.0,21.4978,21.5107,21.4334,21.4528,206500.0
2012-06-14 15:30:00,33.34,33.52,33.33,33.52,197100.0,21.4592,21.5751,21.4528,21.5751,197100.0
2012-06-14 15:40:00,33.52,33.56,33.45,33.54,239400.0,21.5751,21.6008,21.53,21.5879,239400.0
2012-06-14 15:50:00,33.55,33.58,33.44,33.52,321400.0,21.5944,21.6137,21.5236,21.5751,321400.0
2012-06-15 09:30:00,33.61,33.88,33.38,33.42,838300.0,21.633,21.8068,21.4849,21.5107,838300.0
2012-06-15 09:40:00,33.41,33.64,33.39,33.54,96600.0,21.5042,21.6523,21.4914,21.5879,96600.0
2012-06-15 09:50:00,33.55,33.62,33.46,33.56,116200.0,21.5944,21.6394,21.5364,21.6008,116200.0
2012-06-15 10:00:00,33.56,33.79,33.55,33.79,99400.0,21.6008,21.7488,21.5944,21.7488,99400.0
2012-06-15 10:10:00,33.78,33.84,33.66,33.78,125300.0,21.7424,21.781,21.6652,21.7424,125300.0
2012-06-15 10:20:00,33.78,33.79,33.65,33.73,168100.0,21.7424,21.7488,21.6587,21.7102,168100.0
2012-06-15 10:30:00,33.74,33.85,33.72,33.85,114500.0,21.7167,21.7875,21.7038,21.7875,114500.0
2012-06-15 10:40:00,33.85,33.88,33.77,33.8,105400.0,21.7875,21.8068,21.736,21.7553,105400.0
2012-06-15 10:50:00,33.8,33.83,33.73,33.74,113900.0,21.7553,21.7746,21.7102,21.7167,113900.0
2012-06-15 11:00:00,33.75,33.84,33.75,33.81,67900.0,21.7231,21.781,21.7231,21.7617,67900.0
2012-06-15 11:10:00,33.82,33.83,33.8,33.81,90900.0,21.7681,21.7746,21.7553,21.7617,90900.0
2012-06-15 11:20:00,33.82,33.82,33.69,33.8,98200.0,21.7681,21.7681,21.6845,21.7553,98200.0
2012-06-15 11:30:00,33.8,33.8,33.74,33.8,116500.0,21.7553,21.7553,21.7167,21.7553,116500.0
2012-06-15 11:40:00,33.8,33.82,33.56,33.6,138700.0,21.7553,21.7681,21.6008,21.6265,138700.0
2012-06-15 11:50:00,33.6,33.75,33.57,33.71,117200.0,21.6265,21.7231,21.6072,21.6973,117200.0
2012-06-15 12:00:00,33.72,33.81,33.71,33.79,95000.0,21.7038,21.7617,21.6973,21.7488,95000.0
2012-06-15 12:10:00,33.78,33.8,33.7,33.72,102700.0,21.7424,21.7553,21.6909,21.7038,102700.0
2012-06-15 12:20:00,33.73,33.75,33.63,33.67,50900.0,21.7102,21.7231,21.6459,21.6716,50900.0
2012-06-15 12:30:00,33.68,33.68,33.62,33.66,85700.0,21.678,21.678,21.6394,21.6652,85700.0
2012-06-15 12:40:00,33.66,33.77,33.65,33.73,93000.0,21.6652,21.736,21.6587,21.7102,93000.0
2012-06-15 12:50:00,33.74,33.74,33.62,33.71,113400.0,21.7167,21.7167,21.6394,21.6973,113400.0
2012-06-15 13:00:00,33.71,33.83,33.66,33.82,90100.0,21.6973,21.7746,21.6652,21.7681,90100.0
2012-06-15 13:10:00,33.82,33.83,33.78,33.81,55500.0,21.7681,21.7746,21.7424,21.7617,55500.0
2012-06-15 13:20:00,33.81,33.81,33.75,33.76,53000.0,21.7617,21.7617,21.7231,21.7295,53000.0
2012-06-15 13:30:00,33.75,33.78,33.72,33.77,65300.0,21.7231,21.7424,21.7038,21.736,65300.0
2012-06-15 13:40:00,33.75,33.77,33.69,33.7,90400.0,21.7231,21.736,21.6845,21.6909,90400.0
2012-06-15 13:50:00,33.7,33.74,33.68,33.7,77100.0,21.6909,21.7167,21.678,21.6909,77100.0
2012-06-15 14:00:00,33.69,33.75,33.69,33.72,79500.0,21.6845,21.7231,21.6845,21.7038,79500.0
2012-06-15 14:10:00,33.73,33.8,33.72,33.77,92200.0,21.7102,21.7553,21.7038,21.736,92200.0
2012-06-15 14:20:00,33.77,33.78,33.73,33.75,104500.0,21.736,21.7424,21.7102,21.7231,104500.0
2012-06-15 14:30:00,33.76,33.84,33.76,33.82,80100.0,21.7295,21.781,21.7295,21.7681,80100.0
2012-06-15 14:40:00,33.82,33.83,33.78,33.78,59500.0,21.7681,21.7746,21.7424,21.7424,59500.0
2012-06-15 14:50:00,33.79,33.82,33.77,33.79,69300.0,21.7488,21.7681,21.736,21.7488,69300.0
2012-06-15 15:00:00,33.8,33.8,33.71,33.74,160100.0,21.7553,21.7553,21.6973,21.7167,160100.0
2012-06-15 15:10:00,33.74,33.9,33.72,33.78,146800.0,21.7167,21.8196,21.7038,21.7424,146800.0
2012-06-15 15:20:00,33.78,33.89,33.75,33.87,135900.0,21.7424,21.8132,21.7231,21.8003,135900.0
2012-06-15 15:30:00,33.87,33.88,33.79,33.85,190900.0,21.8003,21.8068,21.7488,21.7875,190900.0
2012-06-15 15:40:00,33.86,34.25,33.85,34.24,439300.0,21.7939,22.0449,21.7875,22.0385,439300.0
2012-06-15 15:50:00,34.24,34.91,34.13,34.91,1507400.0,22.0385,22.4697,21.9677,22.4697,1507400.0
2012-06-18 09:30:00,34.38,34.4,33.85,34.16,227600.0,22.1286,22.1415,21.7875,21.987,227600.0
2012-06-18 09:40:00,34.17,34.36,34.16,34.27,147000.0,21.9934,22.1157,21.987,22.0578,147000.0
2012-06-18 09:50:00,34.27,34.5,34.26,34.43,142500.0,22.0578,22.2058,22.0513,22.1608,142500.0
2012-06-18 10:00:00,34.49,34.49,34.26,34.26,107500.0,22.1994,22.1994,22.0513,22.0513,107500.0
2012-06-18 10:10:00,34.26,34.27,34.12,34.23,105400.0,22.0513,22.0578,21.9612,22.032,105400.0
2012-06-18 10:20:00,34.23,34.24,33.94,33.94,160700.0,22.032,22.0385,21.8454,21.8454,160700.0
2012-06-18 10:30:00,33.93,34.08,33.9,34.03,72700.0,21.8389,21.9355,21.8196,21.9033,72700.0
2012-06-18 10:40:00,34.03,34.13,34.02,34.11,95300.0,21.9033,21.9677,21.8969,21.9548,95300.0
2012-06-18 10:50:00,34.11,34.18,34.11,34.12,46000.0,21.9548,21.9999,21.9548,21.9612,46000.0
2012-06-18 11:00:00,34.12,34.13,34.04,34.06,51900.0,21.9612,21.9677,21.9097,21.9226,51900.0
2012-06-18 11:10:00,34.07,34.07,34.0,34.02,55700.0,21.9291,21.9291,21.884,21.8969,55700.0
2012-06-18 11:20:00,34.02,34.11,34.01,34.11,55600.0,21.8969,21.9548,21.8904,21.9548,55600.0
2012-06-18 11:30:00,34.12,34.17,34.04,34.08,51600.0,21.9612,21.9934,21.9097,21.9355,51600.0
2012-06-18 11:40:00,34.06,34.15,34.06,34.1,36800.0,21.9226,21.9805,21.9226,21.9484,36800.0
2012-06-18 11:50:00,34.11,34.12,34.05,34.09,38600.0,21.9548,21.9612,21.9162,21.9419,38600.0
2012-06-18 12:00:00,34.09,34.12,33.93,34.0,80200.0,21.9419,21.9612,21.8389,21.884,80200.0
2012-06-18 12:10:00,33.99,34.08,33.97,34.08,60600.0,21.8776,21.9355,21.8647,21.9355,60600.0
2012-06-18 12:20:00,34.08,34.1,33.99,33.99,48100.0,21.9355,21.9484,21.8776,21.8776,48100.0
2012-06-18 12:30:00,33.99,34.03,33.94,33.95,62900.0,21.8776,21.9033,21.8454,21.8518,62900.0
2012-06-18 12:40:00,33.95,34.0,33.93,33.98,35600.0,21.8518,21.884,21.8389,21.8711,35600.0
2012-06-18 12:50:00,34.0,34.09,33.97,33.99,131900.0,21.884,21.9419,21.8647,21.8776,131900.0
2012-06-18 13:00:00,33.99,34.05,33.95,34.03,86200.0,21.8776,21.9162,21.8518,21.9033,86200.0
2012-06-18 13:10:00,34.03,34.08,34.02,34.07,69600.0,21.9033,21.9355,21.8969,21.9291,69600.0
2012-06-18 13:20:00,34.07,34.07,34.01,34.04,67300.0,21.9291,21.9291,21.8904,21.9097,67300.0
2012-06-18 13:30:00,34.03,34.05,34.01,34.04,82800.0,21.9033,21.9162,21.8904,21.9097,82800.0
2012-06-18 13:40:00,34.04,34.05,33.94,33.95,61100.0,21.9097,21.9162,21.8454,21.8518,61100.0
2012-06-18 13:50:00,33.94,33.95,33.83,33.95,106400.0,21.8454,21.8518,21.7746,21.8518,106400.0
2012-06-18 14:00:00,33.95,33.98,33.9,33.98,80700.0,21.8518,21.8711,21.8196,21.8711,80700.0
2012-06-18 14:10:00,33.98,34.05,33.91,34.05,69000.0,21.8711,21.9162,21.8261,21.9162,69000.0
2012-06-18 14:20:00,34.06,34.18,34.05,34.12,80600.0,21.9226,21.9999,21.9162,21.9612,80600.0
2012-06-18 14:30:00,34.12,34.12,34.0,34.03,69100.0,21.9612,21.9612,21.884,21.9033,69100.0
2012-06-18 14:40:00,34.03,34.04,33.9,33.9,84300.0,21.9033,21.9097,21.8196,21.8196,84300.0
2012-06-18 14:50:00,33.9,34.02,33.89,33.99,103900.0,21.8196,21.8969,21.8132,21.8776,103900.0
2012-06-18 15:00:00,34.0,34.07,33.95,33.95,93100.0,21.884,21.9291,21.8518,21.8518,93100.0
2012-06-18 15:10:00,33.95,34.0,33.89,33.9,167100.0,21.8518,21.884,21.8132,21.8196,167100.0
2012-06-18 15:20:00,33.9,33.95,33.84,33.95,129800.0,21.8196,21.8518,21.781,21.8518,129800.0
2012-06-18 15:30:00,33.94,33.94,33.86,33.92,172400.0,21.8454,21.8454,21.7939,21.8325,172400.0
2012-06-18 15:40:00,33.92,33.94,33.88,33.9,223200.0,21.8325,21.8454,21.8068,21.8196,223200.0
2012-06-18 15:50:00,33.9,34.02,33.84,33.87,408800.0,21.8196,21.8969,21.781,21.8003,408800.0
2012-06-19 09:30:00,34.06,34.14,33.93,34.0,66300.0,21.9226,21.9741,21.8389,21.884,66300.0
2012-06-19 09:40:00,34.0,34.24,33.89,34.24,44000.0,21.884,22.0385,21.8132,22.0385,44000.0
2012-06-19 09:50:00,34.25,34.25,34.14,34.15,35400.0,22.0449,22.0449,21.9741,21.9805,35400.0
2012-06-19 10:00:00,34.16,34.23,34.13,34.21,48400.0,21.987,22.032,21.9677,22.0192,48400.0
2012-06-19 10:10:00,34.2,34.47,34.19,34.37,77900.0,22.0127,22.1865,22.0063,22.1222,77900.0
2012-06-19 10:20:00,34.38,34.45,34.37,34.42,34700.0,22.1286,22.1736,22.1222,22.1543,34700.0
2012-06-19 10:30:00,34.44,34.44,34.17,34.19,54500.0,22.1672,22.1672,21.9934,22.0063,54500.0
2012-06-19 10:40:00,34.19,34.21,34.1,34.21,57100.0,22.0063,22.0192,21.9484,22.0192,57100.0
2012-06-19 10:50:00,34.21,34.38,34.21,34.32,86200.0,22.0192,22.1286,22.0192,22.09,86200.0
2012-06-19 11:00:00,34.31,34.4,34.24,34.29,44000.0,22.0835,22.1415,22.0385,22.0707,44000.0
2012-06-19 11:10:00,34.29,34.33,34.22,34.31,56000.0,22.0707,22.0964,22.0256,22.0835,56000.0
2012-06-19 11:20:00,34.31,34.36,34.22,34.3,62700.0,22.0835,22.1157,22.0256,22.0771,62700.0
2012-06-19 11:30:00,34.3,34.46,34.29,34.43,73900.0,22.0771,22.1801,22.0707,22.1608,73900.0
2012-06-19 11:40:00,34.43,34.47,34.4,34.43,63300.0,22.1608,22.1865,22.1415,22.1608,63300.0
2012-06-19 11:50:00,34.43,34.43,34.23,34.25,56200.0,22.1608,22.1608,22.032,22.0449,56200.0
2012-06-19 12:00:00,34.25,34.27,34.14,34.14,78200.0,22.0449,22.0578,21.9741,21.9741,78200.0
2012-06-19 12:10:00,34.13,34.17,34.07,34.07,61000.0,21.9677,21.9934,21.9291,21.9291,61000.0
2012-06-19 12:20:00,34.07,34.12,34.02,34.06,55000.0,21.9291,21.9612,21.8969,21.9226,55000.0
2012-06-19 12:30:00,34.05,34.05,33.94,33.94,48700.0,21.9162,21.9162,21.8454,21.8454,48700.0
2012-06-19 12:40:00,33.95,34.0,33.92,33.99,48900.0,21.8518,21.884,21.8325,21.8776,48900.0
2012-06-19 12:50:00,34.0,34.04,33.97,34.03,54800.0,21.884,21.9097,21.8647,21.9033,54800.0
2012-06-19 13:00:00,34.02,34.02,33.96,34.0,35200.0,21.8969,21.8969,21.8583,21.884,35200.0
2012-06-19 13:10:00,34.0,34.01,33.96,33.97,51700.0,21.884,21.8904,21.8583,21.8647,51700.0
2012-06-19 13:20:00,33.98,34.08,33.98,34.02,109300.0,21.8711,21.9355,21.8711,21.8969,109300.0
2012-06-19 13:30:00,34.02,34.08,33.99,34.02,83300.0,21.8969,21.9355,21.8776,21.8969,83300.0
2012-06-19 13:40:00,34.02,34.07,33.95,33.98,55700.0,21.8969,21.9291,21.8518,21.8711,55700.0
2012-06-19 13:50:00,33.98,34.0,33.92,33.99,49000.0,21.8711,21.884,21.8325,21.8776,49000.0
2012-06-19 14:00:00,34.0,34.14,33.99,34.09,90800.0,21.884,21.9741,21.8776,21.9419,90800.0
2012-06-19 14:10:00,34.08,34.27,34.08,34.22,86600.0,21.9355,22.0578,21.9355,22.0256,86600.0
2012-06-19 14:20:00,34.22,34.23,34.13,34.15,168000.0,22.0256,22.032,21.9677,21.9805,168000.0
2012-06-19 14:30:00,34.16,34.16,34.05,34.1,149200.0,21.987,21.987,21.9162,21.9484,149200.0
2012-06-19 14:40:00,34.11,34.42,34.1,34.39,212900.0,21.9548,22.1543,21.9484,22.135,212900.0
2012-06-19 14:50:00,34.39,34.5,34.32,34.5,332100.0,22.135,22.2058,22.09,22.2058,332100.0
2012-06-19 15:00:00,34.5,34.53,34.39,34.4,233300.0,22.2058,22.2251,22.135,22.1415,233300.0
2012-06-19 15:10:00,34.4,34.4,34.27,34.35,180200.0,22.1415,22.1415,22.0578,22.1093,180200.0
2012-06-19 15:20:00,34.36,34.38,34.15,34.21,237400.0,22.1157,22.1286,21.9805,22.0192,237400.0
2012-06-19 15:30:00,34.21,34.27,34.05,34.07,264200.0,22.0192,22.0578,21.9162,21.9291,264200.0
2012-06-19 15:40:00,34.07,34.08,33.79,33.8,426100.0,21.9291,21.9355,21.7488,21.7553,426100.0
2012-06-19 15:50:00,33.8,33.89,33.73,33.87,633200.0,21.7553,21.8132,21.7102,21.8003,633200.0
2012-06-20 09:30:00,33.79,34.15,33.48,33.83,193700.0,21.7488,21.9805,21.5493,21.7746,193700.0
2012-06-20 09:40:00,33.85,33.93,33.83,33.88,191100.0,21.7875,21.8389,21.7746,21.8068,191100.0
2012-06-20 09:50:00,33.88,34.01,33.85,33.98,191900.0,21.8068,21.8904,21.7875,21.8711,191900.0
2012-06-20 10:00:00,33.99,34.02,33.94,34.01,121300.0,21.8776,21.8969,21.8454,21.8904,121300.0
2012-06-20 10:10:00,34.01,34.09,33.98,34.01,95900.0,21.8904,21.9419,21.8711,21.8904,95900.0
2012-06-20 10:20:00,34.0,34.05,33.95,33.97,60400.0,21.884,21.9162,21.8518,21.8647,60400.0
2012-06-20 10:30:00,33.97,34.01,33.93,33.98,110900.0,21.8647,21.8904,21.8389,21.8711,110900.0
2012-06-20 10:40:00,33.98,34.06,33.98,34.05,104100.0,21.8711,21.9226,21.8711,21.9162,104100.0
2012-06-20 10:50:00,34.06,34.11,33.91,33.97,189000.0,21.9226,21.9548,21.8261,21.8647,189000.0
2012-06-20 11:00:00,33.97,34.03,33.95,34.0,96800.0,21.8647,21.9033,21.8518,21.884,96800.0
2012-06-20 11:10:00,34.0,34.04,33.91,34.0,110100.0,21.884,21.9097,21.8261,21.884,110100.0
2012-06-20 11:20:00,33.99,34.01,33.95,33.98,122900.0,21.8776,21.8904,21.8518,21.8711,122900.0
2012-06-20 11:30:00,33.99,34.02,33.94,33.99,117600.0,21.8776,21.8969,21.8454,21.8776,117600.0
2012-06-20 11:40:00,34.0,34.01,33.95,34.01,56700.0,21.884,21.8904,21.8518,21.8904,56700.0
2012-06-20 11:50:00,34.01,34.05,33.97,34.05,61600.0,21.8904,21.9162,21.8647,21.9162,61600.0
2012-06-20 12:00:00,34.05,34.08,33.98,34.01,84000.0,21.9162,21.9355,21.8711,21.8904,84000.0
2012-06-20 12:10:00,34.01,34.09,33.97,34.02,84000.0,21.8904,21.9419,21.8647,21.8969,84000.0
2012-06-20 12:20:00,34.02,34.05,33.96,34.04,83800.0,21.8969,21.9162,21.8583,21.9097,83800.0
2012-06-20 12:30:00,34.02,34.09,33.81,33.92,110700.0,21.8969,21.9419,21.7617,21.8325,110700.0
2012-06-20 12:40:00,33.92,34.11,33.85,34.01,75300.0,21.8325,21.9548,21.7875,21.8904,75300.0
2012-06-20 12:50:00,34.04,34.11,33.98,34.07,51600.0,21.9097,21.9548,21.8711,21.9291,51600.0
2012-06-20 13:00:00,34.1,34.55,34.1,34.52,164400.0,21.9484,22.238,21.9484,22.2187,164400.0
2012-06-20 13:10:00,34.53,34.53,34.22,34.22,59900.0,22.2251,22.2251,22.0256,22.0256,59900.0
2012-06-20 13:20:00,34.24,34.28,34.14,34.2,39200.0,22.0385,22.0642,21.9741,22.0127,39200.0
2012-06-20 13:30:00,34.21,34.23,34.05,34.1,44800.0,22.0192,22.032,21.9162,21.9484,44800.0
2012-06-20 13:40:00,34.1,34.39,34.05,34.39,72600.0,21.9484,22.135,21.9162,22.135,72600.0
2012-06-20 13:50:00,34.39,34.46,34.35,34.4,67500.0,22.135,22.1801,22.1093,22.1415,67500.0
2012-06-20 14:00:00,34.41,34.58,34.27,34.52,69000.0,22.1479,22.2573,22.0578,22.2187,69000.0
2012-06-20 14:10:00,34.55,34.77,34.53,34.53,79000.0,22.238,22.3796,22.2251,22.2251,79000.0
2012-06-20 14:20:00,34.54,34.57,34.42,34.53,79900.0,22.2316,22.2509,22.1543,22.2251,79900.0
2012-06-20 14:30:00,34.52,34.56,34.45,34.5,67300.0,22.2187,22.2444,22.1736,22.2058,67300.0
2012-06-20 14:40:00,34.51,34.51,34.22,34.26,81000.0,22.2123,22.2123,22.0256,22.0513,81000.0
2012-06-20 14:50:00,34.26,34.38,34.25,34.33,39600.0,22.0513,22.1286,22.0449,22.0964,39600.0
2012-06-20 15:00:00,34.33,34.4,34.29,34.37,89300.0,22.0964,22.1415,22.0707,22.1222,89300.0
2012-06-20 15:10:00,34.37,34.48,34.35,34.36,61800.0,22.1222,22.193,22.1093,22.1157,61800.0
2012-06-20 15:20:00,34.38,34.6,34.36,34.6,171300.0,22.1286,22.2702,22.1157,22.2702,171300.0
2012-06-20 15:30:00,34.59,34.77,34.55,34.69,125000.0,22.2638,22.3796,22.238,22.3281,125000.0
2012-06-20 15:40:00,34.7,34.85,34.68,34.79,147900.0,22.3346,22.4311,22.3217,22.3925,147900.0
2012-06-20 15:50:00,34.8,34.8,34.62,34.7,483100.0,22.3989,22.3989,22.2831,22.3346,483100.0
2012-06-21 09:30:00,34.61,34.76,34.4,34.42,68200.0,22.2766,22.3732,22.1415,22.1543,68200.0
2012-06-21 09:40:00,34.42,34.47,34.13,34.2,46100.0,22.1543,22.1865,21.9677,22.0127,46100.0
2012-06-21 09:50:00,34.21,34.28,34.08,34.19,44800.0,22.0192,22.0642,21.9355,22.0063,44800.0
2012-06-21 10:00:00,34.18,34.19,33.87,33.89,119600.0,21.9999,22.0063,21.8003,21.8132,119600.0
2012-06-21 10:10:00,33.88,33.96,33.73,33.74,103800.0,21.8068,21.8583,21.7102,21.7167,103800.0
2012-06-21 10:20:00,33.73,33.75,33.36,33.38,119200.0,21.7102,21.7231,21.4721,21.4849,119200.0
2012-06-21 10:30:00,33.39,33.69,33.38,33.57,108800.0,21.4914,21.6845,21.4849,21.6072,108800.0
2012-06-21 10:40:00,33.57,33.7,33.5,33.53,62200.0,21.6072,21.6909,21.5622,21.5815,62200.0
2012-06-21 10:50:00,33.54,33.64,33.54,33.56,26500.0,21.5879,21.6523,21.5879,21.6008,26500.0
2012-06-21 11:00:00,33.56,33.58,33.3,33.36,103800.0,21.6008,21.6137,21.4334,21.4721,103800.0
2012-06-21 11:10:00,33.36,33.5,33.35,33.47,91800.0,21.4721,21.5622,21.4656,21.5429,91800.0
2012-06-21 11:20:00,33.49,33.49,33.4,33.43,37000.0,21.5557,21.5557,21.4978,21.5171,37000.0
2012-06-21 11:30:00,33.42,33.5,33.39,33.48,55500.0,21.5107,21.5622,21.4914,21.5493,55500.0
2012-06-21 11:40:00,33.48,33.58,33.44,33.56,69500.0,21.5493,21.6137,21.5236,21.6008,69500.0
2012-06-21 11:50:00,33.55,33.74,33.53,33.68,83700.0,21.5944,21.7167,21.5815,21.678,83700.0
2012-06-21 12:00:00,33.72,33.72,33.65,33.66,57700.0,21.7038,21.7038,21.6587,21.6652,57700.0
2012-06-21 12:10:00,33.67,33.74,33.66,33.73,41500.0,21.6716,21.7167,21.6652,21.7102,41500.0
2012-06-21 12:20:00,33.73,33.74,33.59,33.62,76000.0,21.7102,21.7167,21.6201,21.6394,76000.0
2012-06-21 12:30:00,33.6,33.71,33.5,33.68,55800.0,21.6265,21.6973,21.5622,21.678,55800.0
2012-06-21 12:40:00,33.69,33.72,33.66,33.7,31000.0,21.6845,21.7038,21.6652,21.6909,31000.0
2012-06-21 12:50:00,33.71,33.73,33.67,33.7,38800.0,21.6973,21.7102,21.6716,21.6909,38800.0
2012-06-21 13:00:00,33.7,33.71,33.69,33.7,49500.0,21.6909,21.6973,21.6845,21.6909,49500.0
2012-06-21 13:10:00,33.7,33.7,33.5,33.5,52200.0,21.6909,21.6909,21.5622,21.5622,52200.0
2012-06-21 13:20:00,33.5,33.53,33.42,33.43,39500.0,21.5622,21.5815,21.5107,21.5171,39500.0
2012-06-21 13:30:00,33.43,33.47,33.33,33.34,43900.0,21.5171,21.5429,21.4528,21.4592,43900.0
2012-06-21 13:40:00,33.35,33.4,33.29,33.32,117600.0,21.4656,21.4978,21.427,21.4463,117600.0
2012-06-21 13:50:00,33.32,33.41,33.29,33.35,44900.0,21.4463,21.5042,21.427,21.4656,44900.0
2012-06-21 14:00:00,33.36,33.41,33.34,33.37,74400.0,21.4721,21.5042,21.4592,21.4785,74400.0
2012-06-21 14:10:00,33.37,33.41,33.17,33.17,62700.0,21.4785,21.5042,21.3498,21.3498,62700.0
2012-06-21 14:20:00,33.17,33.23,33.06,33.21,91200.0,21.3498,21.3884,21.279,21.3755,91200.0
2012-06-21 14:30:00,33.21,33.25,33.17,33.18,46900.0,21.3755,21.4013,21.3498,21.3562,46900.0
2012-06-21 14:40:00,33.19,33.4,33.18,33.39,47500.0,21.3626,21.4978,21.3562,21.4914,47500.0
2012-06-21 14:50:00,33.39,33.55,33.39,33.5,112000.0,21.4914,21.5944,21.4914,21.5622,112000.0
2012-06-21 15:00:00,33.51,33.52,33.33,33.4,58500.0,21.5686,21.5751,21.4528,21.4978,58500.0
2012-06-21 15:10:00,33.4,33.44,33.32,33.37,92800.0,21.4978,21.5236,21.4463,21.4785,92800.0
2012-06-21 15:20:00,33.38,33.43,33.21,33.33,95900.0,21.4849,21.5171,21.3755,21.4528,95900.0
2012-06-21 15:30:00,33.33,33.6,33.28,33.52,156200.0,21.4528,21.6265,21.4206,21.5751,156200.0
2012-06-21 15:40:00,33.52,33.62,33.44,33.6,206500.0,21.5751,21.6394,21.5236,21.6265,206500.0
2012-06-21 15:50:00,33.61,33.65,33.4,33.45,370000.0,21.633,21.6587,21.4978,21.53,370000.0
2012-06-22 09:30:00,33.72,33.72,33.14,33.25,85800.0,21.7038,21.7038,21.3305,21.4013,85800.0
2012-06-22 09:40:00,33.25,33.31,33.07,33.23,55300.0,21.4013,21.4399,21.2854,21.3884,55300.0
2012-06-22 09:50:00,33.25,33.45,33.25,33.33,37500.0,21.4013,21.53,21.4013,21.4528,37500.0
2012-06-22 10:00:00,33.31,33.52,33.31,33.37,49000.0,21.4399,21.5751,21.4399,21.4785,49000.0
2012-06-22 10:10:00,33.34,33.37,33.27,33.27,43400.0,21.4592,21.4785,21.4141,21.4141,43400.0
2012-06-22 10:20:00,33.28,33.3,33.2,33.3,36500.0,21.4206,21.4334,21.3691,21.4334,36500.0
2012-06-22 10:30:00,33.28,33.38,33.26,33.33,29800.0,21.4206,21.4849,21.4077,21.4528,29800.0
2012-06-22 10:40:00,33.34,33.34,33.07,33.07,56400.0,21.4592,21.4592,21.2854,21.2854,56400.0
2012-06-22 10:50:00,33.08,33.26,33.07,33.26,39400.0,21.2918,21.4077,21.2854,21.4077,39400.0
2012-06-22 11:00:00,33.25,33.26,33.03,33.17,80300.0,21.4013,21.4077,21.2597,21.3498,80300.0
2012-06-22 11:10:00,33.17,33.32,33.17,33.32,31900.0,21.3498,21.4463,21.3498,21.4463,31900.0
2012-06-22 11:20:00,33.32,33.32,33.19,33.2,21300.0,21.4463,21.4463,21.3626,21.3691,21300.0
2012-06-22 11:30:00,33.2,33.25,33.18,33.18,35600.0,21.3691,21.4013,21.3562,21.3562,35600.0
2012-06-22 11:40:00,33.18,33.3,33.13,33.26,73800.0,21.3562,21.4334,21.324,21.4077,73800.0
2012-06-22 11:50:00,33.25,33.27,33.12,33.12,40600.0,21.4013,21.4141,21.3176,21.3176,40600.0
2012-06-22 12:00:00,33.12,33.23,33.09,33.17,50900.0,21.3176,21.3884,21.2983,21.3498,50900.0
2012-06-22 12:10:00,33.16,33.18,33.11,33.14,22100.0,21.3433,21.3562,21.3112,21.3305,22100.0
2012-06-22 12:20:00,33.16,33.2,33.06,33.2,29700.0,21.3433,21.3691,21.279,21.3691,29700.0
2012-06-22 12:30:00,33.18,33.23,33.15,33.19,27300.0,21.3562,21.3884,21.3369,21.3626,27300.0
2012-06-22 12:40:00,33.19,33.27,33.18,33.27,26300.0,21.3626,21.4141,21.3562,21.4141,26300.0
2012-06-22 12:50:00,33.26,33.27,33.2,33.23,52100.0,21.4077,21.4141,21.3691,21.3884,52100.0
2012-06-22 13:00:00,33.23,33.23,33.15,33.18,36600.0,21.3884,21.3884,21.3369,21.3562,36600.0
2012-06-22 13:10:00,33.18,33.23,33.14,33.22,27500.0,21.3562,21.3884,21.3305,21.382,27500.0
2012-06-22 13:20:00,33.21,33.32,33.18,33.31,40400.0,21.3755,21.4463,21.3562,21.4399,40400.0
2012-06-22 13:30:00,33.31,33.39,33.3,33.37,36600.0,21.4399,21.4914,21.4334,21.4785,36600.0
2012-06-22 13:40:00,33.37,33.44,33.35,33.37,79400.0,21.4785,21.5236,21.4656,21.4785,79400.0
2012-06-22 13:50:00,33.38,33.38,33.31,33.32,36700.0,21.4849,21.4849,21.4399,21.4463,36700.0
2012-06-22 14:00:00,33.34,33.42,33.32,33.32,37000.0,21.4592,21.5107,21.4463,21.4463,37000.0
2012-06-22 14:10:00,33.33,33.5,33.33,33.46,133500.0,21.4528,21.5622,21.4528,21.5364,133500.0
2012-06-22 14:20:00,33.46,33.47,33.34,33.36,39400.0,21.5364,21.5429,21.4592,21.4721,39400.0
2012-06-22 14:30:00,33.36,33.5,33.36,33.5,39400.0,21.4721,21.5622,21.4721,21.5622,39400.0
2012-06-22 14:40:00,33.5,33.6,33.49,33.6,71800.0,21.5622,21.6265,21.5557,21.6265,71800.0
2012-06-22 14:50:00,33.59,33.79,33.59,33.79,69600.0,21.6201,21.7488,21.6201,21.7488,69600.0
2012-06-22 15:00:00,33.79,34.14,33.79,34.13,265400.0,21.7488,21.9741,21.7488,21.9677,265400.0
2012-06-22 15:10:00,34.14,34.49,34.06,34.12,243400.0,21.9741,22.1994,21.9226,21.9612,243400.0
2012-06-22 15:20:00,34.13,34.38,34.13,34.38,189600.0,21.9677,22.1286,21.9677,22.1286,189600.0
2012-06-22 15:30:00,34.38,34.71,34.12,34.13,316400.0,22.1286,22.341,21.9612,21.9677,316400.0
2012-06-22 15:40:00,34.11,34.44,34.09,34.44,205600.0,21.9548,22.1672,21.9419,22.1672,205600.0
2012-06-22 15:50:00,34.43,34.43,34.14,34.19,400300.0,22.1608,22.1608,21.9741,22.0063,400300.0
2012-06-25 09:30:00,33.69,33.69,33.0,33.05,137900.0,21.6845,21.6845,21.2404,21.2725,137900.0
2012-06-25 09:40:00,33.05,33.15,32.9,33.03,86000.0,21.2725,21.3369,21.176,21.2597,86000.0
2012-06-25 09:50:00,33.01,33.03,32.9,32.99,105100.0,21.2468,21.2597,21.176,21.2339,105100.0
2012-06-25 10:00:00,33.0,33.12,32.95,33.01,105200.0,21.2404,21.3176,21.2082,21.2468,105200.0
2012-06-25 10:10:00,33.0,33.02,32.83,32.84,64300.0,21.2404,21.2532,21.1309,21.1374,64300.0
2012-06-25 10:20:00,32.84,32.96,32.78,32.84,56800.0,21.1374,21.2146,21.0988,21.1374,56800.0
2012-06-25 10:30:00,32.83,33.13,32.83,33.03,62500.0,21.1309,21.324,21.1309,21.2597,62500.0
2012-06-25 10:40:00,33.04,33.04,32.84,32.93,51700.0,21.2661,21.2661,21.1374,21.1953,51700.0
2012-06-25 10:50:00,32.91,33.04,32.91,32.99,50600.0,21.1824,21.2661,21.1824,21.2339,50600.0
2012-06-25 11:00:00,32.98,33.04,32.97,32.99,66300.0,21.2275,21.2661,21.221,21.2339,66300.0
2012-06-25 11:10:00,33.0,33.16,32.96,33.15,80200.0,21.2404,21.3433,21.2146,21.3369,80200.0
2012-06-25 11:20:00,33.16,33.25,33.13,33.13,57500.0,21.3433,21.4013,21.324,21.324,57500.0
2012-06-25 11:30:00,33.13,33.15,32.94,32.94,48000.0,21.324,21.3369,21.2017,21.2017,48000.0
2012-06-25 11:40:00,32.93,33.09,32.92,33.0,58900.0,21.1953,21.2983,21.1889,21.2404,58900.0
2012-06-25 11:50:00,33.01,33.05,32.91,32.95,33000.0,21.2468,21.2725,21.1824,21.2082,33000.0
2012-06-25 12:00:00,32.94,33.05,32.9,32.96,78000.0,21.2017,21.2725,21.176,21.2146,78000.0
2012-06-25 12:10:00,32.97,32.97,32.96,32.96,65400.0,21.221,21.221,21.2146,21.2146,65400.0
2012-06-25 12:20:00,32.96,32.97,32.88,32.89,78500.0,21.2146,21.221,21.1631,21.1696,78500.0
2012-06-25 12:30:00,32.89,32.9,32.82,32.84,36700.0,21.1696,21.176,21.1245,21.1374,36700.0
2012-06-25 12:40:00,32.85,32.85,32.78,32.82,36200.0,21.1438,21.1438,21.0988,21.1245,36200.0
2012-06-25 12:50:00,32.82,32.86,32.78,32.84,25900.0,21.1245,21.1502,21.0988,21.1374,25900.0
2012-06-25 13:00:00,32.82,32.83,32.76,32.82,31400.0,21.1245,21.1309,21.0859,21.1245,31400.0
2012-06-25 13:10:00,32.83,32.84,32.76,32.83,33400.0,21.1309,21.1374,21.0859,21.1309,33400.0
2012-06-25 13:20:00,32.85,32.95,32.84,32.93,56600.0,21.1438,21.2082,21.1374,21.1953,56600.0
2012-06-25 13:30:00,32.93,33.08,32.91,33.04,68800.0,21.1953,21.2918,21.1824,21.2661,68800.0
2012-06-25 13:40:00,33.04,33.05,32.96,32.99,54500.0,21.2661,21.2725,21.2146,21.2339,54500.0
2012-06-25 13:50:00,32.98,33.01,32.97,33.01,40800.0,21.2275,21.2468,21.221,21.2468,40800.0
2012-06-25 14:00:00,33.0,33.05,32.94,32.95,48300.0,21.2404,21.2725,21.2017,21.2082,48300.0
2012-06-25 14:10:00,32.95,33.08,32.94,33.06,68000.0,21.2082,21.2918,21.2017,21.279,68000.0
2012-06-25 14:20:00,33.06,33.07,32.92,32.93,78600.0,21.279,21.2854,21.1889,21.1953,78600.0
2012-06-25 14:30:00,32.91,32.94,32.88,32.93,40400.0,21.1824,21.2017,21.1631,21.1953,40400.0
2012-06-25 14:40:00,32.93,32.94,32.79,32.79,50000.0,21.1953,21.2017,21.1052,21.1052,50000.0
2012-06-25 14:50:00,32.79,32.93,32.79,32.91,62500.0,21.1052,21.1953,21.1052,21.1824,62500.0
2012-06-25 15:00:00,32.9,32.93,32.84,32.93,84200.0,21.176,21.1953,21.1374,21.1953,84200.0
2012-06-25 15:10:00,32.93,33.08,32.92,33.05,107200.0,21.1953,21.2918,21.1889,21.2725,107200.0
2012-06-25 15:20:00,33.04,33.05,32.94,32.94,142500.0,21.2661,21.2725,21.2017,21.2017,142500.0
2012-06-25 15:30:00,32.94,32.97,32.85,32.88,126300.0,21.2017,21.221,21.1438,21.1631,126300.0
2012-06-25 15:40:00,32.89,32.97,32.81,32.94,138500.0,21.1696,21.221,21.1181,21.2017,138500.0
2012-06-25 15:50:00,32.94,32.98,32.82,32.86,431300.0,21.2017,21.2275,21.1245,21.1502,431300.0
2012-06-26 09:30:00,32.81,33.98,32.78,33.85,163900.0,21.1181,21.8711,21.0988,21.7875,163900.0
2012-06-26 09:40:00,33.85,33.91,33.45,33.45,101300.0,21.7875,21.8261,21.53,21.53,101300.0
2012-06-26 09:50:00,33.42,33.46,33.05,33.21,99100.0,21.5107,21.5364,21.2725,21.3755,99100.0
2012-06-26 10:00:00,33.25,33.63,33.25,33.39,167300.0,21.4013,21.6459,21.4013,21.4914,167300.0
2012-06-26 10:10:00,33.38,33.44,33.21,33.21,38000.0,21.4849,21.5236,21.3755,21.3755,38000.0
2012-06-26 10:20:00,33.22,33.22,33.06,33.06,36000.0,21.382,21.382,21.279,21.279,36000.0
2012-06-26 10:30:00,33.06,33.07,32.84,32.86,68100.0,21.279,21.2854,21.1374,21.1502,68100.0
2012-06-26 10:40:00,32.86,32.92,32.76,32.84,73900.0,21.1502,21.1889,21.0859,21.1374,73900.0
2012-06-26 10:50:00,32.83,33.0,32.78,33.0,82500.0,21.1309,21.2404,21.0988,21.2404,82500.0
2012-06-26 11:00:00,33.0,33.15,32.9,32.93,84800.0,21.2404,21.3369,21.176,21.1953,84800.0
2012-06-26 11:10:00,32.91,32.91,32.75,32.83,49800.0,21.1824,21.1824,21.0794,21.1309,49800.0
2012-06-26 11:20:00,32.82,32.9,32.78,32.82,35900.0,21.1245,21.176,21.0988,21.1245,35900.0
2012-06-26 11:30:00,32.83,32.92,32.81,32.91,66000.0,21.1309,21.1889,21.1181,21.1824,66000.0
2012-06-26 11:40:00,32.92,32.93,32.79,32.9,43500.0,21.1889,21.1953,21.1052,21.176,43500.0
2012-06-26 11:50:00,32.9,33.15,32.9,33.01,62200.0,21.176,21.3369,21.176,21.2468,62200.0
2012-06-26 12:00:00,33.02,33.12,33.01,33.06,58200.0,21.2532,21.3176,21.2468,21.279,58200.0
2012-06-26 12:10:00,33.06,33.08,32.95,33.0,42100.0,21.279,21.2918,21.2082,21.2404,42100.0
2012-06-26 12:20:00,32.99,33.05,32.96,32.96,19900.0,21.2339,21.2725,21.2146,21.2146,19900.0
2012-06-26 12:30:00,32.94,33.1,32.94,33.03,23200.0,21.2017,21.3047,21.2017,21.2597,23200.0
2012-06-26 12:40:00,33.05,33.12,32.99,33.04,48400.0,21.2725,21.3176,21.2339,21.2661,48400.0
2012-06-26 12:50:00,33.05,33.05,32.93,32.94,55200.0,21.2725,21.2725,21.1953,21.2017,55200.0
2012-06-26 13:00:00,32.94,32.97,32.82,32.82,40900.0,21.2017,21.221,21.1245,21.1245,40900.0
2012-06-26 13:10:00,32.83,32.84,32.74,32.79,56000.0,21.1309,21.1374,21.073,21.1052,56000.0
2012-06-26 13:20:00,32.8,32.86,32.76,32.8,35900.0,21.1116,21.1502,21.0859,21.1116,35900.0
2012-06-26 13:30:00,32.8,32.8,32.72,32.73,60000.0,21.1116,21.1116,21.0601,21.0666,60000.0
2012-06-26 13:40:00,32.75,32.78,32.65,32.69,58300.0,21.0794,21.0988,21.0151,21.0408,58300.0
2012-06-26 13:50:00,32.7,32.86,32.7,32.77,35400.0,21.0473,21.1502,21.0473,21.0923,35400.0
2012-06-26 14:00:00,32.77,33.03,32.77,33.03,43000.0,21.0923,21.2597,21.0923,21.2597,43000.0
2012-06-26 14:10:00,33.03,33.1,33.02,33.06,56800.0,21.2597,21.3047,21.2532,21.279,56800.0
2012-06-26 14:20:00,33.05,33.08,32.94,32.94,59500.0,21.2725,21.2918,21.2017,21.2017,59500.0
2012-06-26 14:30:00,32.95,32.95,32.68,32.68,60800.0,21.2082,21.2082,21.0344,21.0344,60800.0
2012-06-26 14:40:00,32.68,32.69,32.55,32.56,119500.0,21.0344,21.0408,20.9507,20.9571,119500.0
2012-06-26 14:50:00,32.56,32.58,32.43,32.58,130500.0,20.9571,20.97,20.8735,20.97,130500.0
2012-06-26 15:00:00,32.59,32.6,32.47,32.47,125700.0,20.9765,20.9829,20.8992,20.8992,125700.0
2012-06-26 15:10:00,32.47,32.52,32.45,32.5,55900.0,20.8992,20.9314,20.8863,20.9185,55900.0
2012-06-26 15:20:00,32.5,32.51,32.4,32.45,60600.0,20.9185,20.925,20.8542,20.8863,60600.0
2012-06-26 15:30:00,32.46,32.82,32.45,32.73,166600.0,20.8928,21.1245,20.8863,21.0666,166600.0
2012-06-26 15:40:00,32.72,32.83,32.67,32.83,119700.0,21.0601,21.1309,21.028,21.1309,119700.0
2012-06-26 15:50:00,32.81,32.83,32.58,32.59,291000.0,21.1181,21.1309,20.97,20.9765,291000.0
2012-06-27 09:30:00,32.61,33.4,32.61,33.18,71200.0,20.9893,21.4978,20.9893,21.3562,71200.0
2012-06-27 09:40:00,33.18,33.22,32.74,32.95,39300.0,21.3562,21.382,21.073,21.2082,39300.0
2012-06-27 09:50:00,32.95,32.97,32.76,32.83,26500.0,21.2082,21.221,21.0859,21.1309,26500.0
2012-06-27 10:00:00,32.86,33.06,32.8,33.02,49200.0,21.1502,21.279,21.1116,21.2532,49200.0
2012-06-27 10:10:00,33.02,33.09,32.85,32.87,54800.0,21.2532,21.2983,21.1438,21.1567,54800.0
2012-06-27 10:20:00,32.86,32.96,32.86,32.88,44800.0,21.1502,21.2146,21.1502,21.1631,44800.0
2012-06-27 10:30:00,32.87,32.94,32.77,32.77,34000.0,21.1567,21.2017,21.0923,21.0923,34000.0
2012-06-27 10:40:00,32.77,32.78,32.65,32.66,31000.0,21.0923,21.0988,21.0151,21.0215,31000.0
2012-06-27 10:50:00,32.66,32.87,32.65,32.81,32300.0,21.0215,21.1567,21.0151,21.1181,32300.0
2012-06-27 11:00:00,32.83,32.87,32.74,32.77,33100.0,21.1309,21.1567,21.073,21.0923,33100.0
2012-06-27 11:10:00,32.76,32.77,32.63,32.69,43100.0,21.0859,21.0923,21.0022,21.0408,43100.0
2012-06-27 11:20:00,32.69,32.8,32.65,32.79,38400.0,21.0408,21.1116,21.0151,21.1052,38400.0
2012-06-27 11:30:00,32.8,32.9,32.8,32.87,42600.0,21.1116,21.176,21.1116,21.1567,42600.0
2012-06-27 11:40:00,32.87,32.96,32.83,32.85,59400.0,21.1567,21.2146,21.1309,21.1438,59400.0
2012-06-27 11:50:00,32.84,32.84,32.74,32.79,39700.0,21.1374,21.1374,21.073,21.1052,39700.0
2012-06-27 12:00:00,32.79,32.9,32.74,32.86,54500.0,21.1052,21.176,21.073,21.1502,54500.0
2012-06-27 12:10:00,32.85,32.87,32.79,32.84,85300.0,21.1438,21.1567,21.1052,21.1374,85300.0
2012-06-27 12:20:00,32.85,32.86,32.71,32.78,95700.0,21.1438,21.1502,21.0537,21.0988,95700.0
2012-06-27 12:30:00,32.79,32.81,32.7,32.7,67300.0,21.1052,21.1181,21.0473,21.0473,67300.0
2012-06-27 12:40:00,32.71,32.76,32.55,32.56,65500.0,21.0537,21.0859,20.9507,20.9571,65500.0
2012-06-27 12:50:00,32.57,32.61,32.49,32.55,50600.0,20.9636,20.9893,20.9121,20.9507,50600.0
2012-06-27 13:00:00,32.53,32.61,32.52,32.54,74800.0,20.9378,20.9893,20.9314,20.9443,74800.0
2012-06-27 13:10:00,32.54,32.6,32.43,32.44,43200.0,20.9443,20.9829,20.8735,20.8799,43200.0
2012-06-27 13:20:00,32.43,32.47,32.31,32.31,35400.0,20.8735,20.8992,20.7962,20.7962,35400.0
2012-06-27 13:30:00,32.3,32.3,32.06,32.07,115000.0,20.7898,20.7898,20.6353,20.6418,115000.0
2012-06-27 13:40:00,32.07,32.18,31.97,32.06,137400.0,20.6418,20.7126,20.5774,20.6353,137400.0
2012-06-27 13:50:00,32.07,32.16,32.04,32.13,80300.0,20.6418,20.6997,20.6225,20.6804,80300.0
2012-06-27 14:00:00,32.14,32.17,31.86,31.89,99900.0,20.6868,20.7061,20.5066,20.5259,99900.0
2012-06-27 14:10:00,31.91,32.0,31.81,31.83,66400.0,20.5388,20.5967,20.4744,20.4873,66400.0
2012-06-27 14:20:00,31.84,31.85,31.59,31.69,96100.0,20.4937,20.5002,20.3328,20.3972,96100.0
2012-06-27 14:30:00,31.68,31.75,31.51,31.51,86300.0,20.3907,20.4358,20.2813,20.2813,86300.0
2012-06-27 14:40:00,31.51,31.8,31.42,31.69,134300.0,20.2813,20.468,20.2234,20.3972,134300.0
2012-06-27 14:50:00,31.7,31.82,31.69,31.79,148900.0,20.4036,20.4809,20.3972,20.4615,148900.0
2012-06-27 15:00:00,31.79,31.94,31.75,31.86,114600.0,20.4615,20.5581,20.4358,20.5066,114600.0
2012-06-27 15:10:00,31.87,31.98,31.86,31.94,161800.0,20.513,20.5838,20.5066,20.5581,161800.0
2012-06-27 15:20:00,31.94,32.09,31.92,32.08,145900.0,20.5581,20.6546,20.5452,20.6482,145900.0
2012-06-27 15:30:00,32.08,32.09,31.96,32.08,150800.0,20.6482,20.6546,20.571,20.6482,150800.0
2012-06-27 15:40:00,32.09,32.13,32.0,32.03,190100.0,20.6546,20.6804,20.5967,20.616,190100.0
2012-06-27 15:50:00,32.03,32.04,31.87,31.9,383000.0,20.616,20.6225,20.513,20.5323,383000.0
2012-06-28 09:30:00,31.54,31.75,31.36,31.42,98700.0,20.3006,20.4358,20.1848,20.2234,98700.0
2012-06-28 09:40:00,31.41,31.56,31.38,31.55,72700.0,20.217,20.3135,20.1976,20.3071,72700.0
2012-06-28 09:50:00,31.56,31.79,31.55,31.73,108800.0,20.3135,20.4615,20.3071,20.4229,108800.0
2012-06-28 10:00:00,31.71,31.94,31.71,31.71,112100.0,20.41,20.5581,20.41,20.41,112100.0
2012-06-28 10:10:00,31.74,31.82,31.7,31.8,27800.0,20.4294,20.4809,20.4036,20.468,27800.0
2012-06-28 10:20:00,31.8,31.81,31.57,31.61,21900.0,20.468,20.4744,20.3199,20.3457,21900.0
2012-06-28 10:30:00,31.59,31.59,31.34,31.41,26200.0,20.3328,20.3328,20.1719,20.217,26200.0
2012-06-28 10:40:00,31.41,31.43,31.29,31.33,94600.0,20.217,20.2298,20.1397,20.1655,94600.0
2012-06-28 10:50:00,31.33,31.55,31.33,31.55,66500.0,20.1655,20.3071,20.1655,20.3071,66500.0
2012-06-28 11:00:00,31.55,31.7,31.44,31.66,69300.0,20.3071,20.4036,20.2363,20.3779,69300.0
2012-06-28 11:10:00,31.65,31.8,31.65,31.79,47200.0,20.3714,20.468,20.3714,20.4615,47200.0
2012-06-28 11:20:00,31.8,32.02,31.8,32.01,41200.0,20.468,20.6096,20.468,20.6031,41200.0
2012-06-28 11:30:00,32.01,32.09,32.0,32.08,35300.0,20.6031,20.6546,20.5967,20.6482,35300.0
2012-06-28 11:40:00,32.08,32.08,31.86,31.86,37800.0,20.6482,20.6482,20.5066,20.5066,37800.0
2012-06-28 11:50:00,31.86,31.92,31.82,31.86,41200.0,20.5066,20.5452,20.4809,20.5066,41200.0
2012-06-28 12:00:00,31.88,31.9,31.78,31.8,25900.0,20.5195,20.5323,20.4551,20.468,25900.0
2012-06-28 12:10:00,31.81,31.96,31.81,31.82,46200.0,20.4744,20.571,20.4744,20.4809,46200.0
2012-06-28 12:20:00,31.8,31.81,31.67,31.67,20800.0,20.468,20.4744,20.3843,20.3843,20800.0
2012-06-28 12:30:00,31.67,31.73,31.54,31.57,42300.0,20.3843,20.4229,20.3006,20.3199,42300.0
2012-06-28 12:40:00,31.58,31.6,31.53,31.55,24200.0,20.3264,20.3392,20.2942,20.3071,24200.0
2012-06-28 12:50:00,31.56,31.66,31.55,31.63,27800.0,20.3135,20.3779,20.3071,20.3586,27800.0
2012-06-28 13:00:00,31.64,31.73,31.6,31.71,32100.0,20.365,20.4229,20.3392,20.41,32100.0
2012-06-28 13:10:00,31.71,31.75,31.67,31.68,27700.0,20.41,20.4358,20.3843,20.3907,27700.0
2012-06-28 13:20:00,31.68,31.78,31.67,31.74,21500.0,20.3907,20.4551,20.3843,20.4294,21500.0
2012-06-28 13:30:00,31.75,31.75,31.6,31.62,30500.0,20.4358,20.4358,20.3392,20.3521,30500.0
2012-06-28 13:40:00,31.63,31.67,31.53,31.57,51100.0,20.3586,20.3843,20.2942,20.3199,51100.0
2012-06-28 13:50:00,31.57,31.65,31.52,31.64,24900.0,20.3199,20.3714,20.2878,20.365,24900.0
2012-06-28 14:00:00,31.64,31.65,31.53,31.54,29700.0,20.365,20.3714,20.2942,20.3006,29700.0
2012-06-28 14:10:00,31.55,31.55,31.44,31.45,48000.0,20.3071,20.3071,20.2363,20.2427,48000.0
2012-06-28 14:20:00,31.44,31.45,31.38,31.44,40700.0,20.2363,20.2427,20.1976,20.2363,40700.0
2012-06-28 14:30:00,31.43,31.45,31.38,31.45,52100.0,20.2298,20.2427,20.1976,20.2427,52100.0
2012-06-28 14:40:00,31.44,31.6,31.44,31.6,97200.0,20.2363,20.3392,20.2363,20.3392,97200.0
2012-06-28 14:50:00,31.6,31.77,31.55,31.75,104900.0,20.3392,20.4487,20.3071,20.4358,104900.0
2012-06-28 15:00:00,31.76,31.92,31.72,31.88,66100.0,20.4422,20.5452,20.4165,20.5195,66100.0
2012-06-28 15:10:00,31.89,31.9,31.82,31.89,66000.0,20.5259,20.5323,20.4809,20.5259,66000.0
2012-06-28 15:20:00,31.87,32.03,31.86,32.03,112200.0,20.513,20.616,20.5066,20.616,112200.0
2012-06-28 15:30:00,32.04,32.31,31.97,32.29,148100.0,20.6225,20.7962,20.5774,20.7834,148100.0
2012-06-28 15:40:00,32.27,32.4,32.19,32.39,167100.0,20.7705,20.8542,20.719,20.8477,167100.0
2012-06-28 15:50:00,32.39,32.4,32.19,32.3,444500.0,20.8477,20.8542,20.719,20.7898,444500.0
2012-06-29 09:30:00,32.78,33.38,32.78,33.04,177600.0,21.0988,21.4849,21.0988,21.2661,177600.0
2012-06-29 09:40:00,33.03,33.23,32.76,32.85,105300.0,21.2597,21.3884,21.0859,21.1438,105300.0
2012-06-29 09:50:00,32.86,32.86,32.65,32.73,82100.0,21.1502,21.1502,21.0151,21.0666,82100.0
2012-06-29 10:00:00,32.74,32.91,32.74,32.89,145200.0,21.073,21.1824,21.073,21.1696,145200.0
2012-06-29 10:10:00,32.91,33.16,32.9,33.09,231800.0,21.1824,21.3433,21.176,21.2983,231800.0
2012-06-29 10:20:00,33.06,33.23,33.05,33.2,111200.0,21.279,21.3884,21.2725,21.3691,111200.0
2012-06-29 10:30:00,33.21,33.21,32.98,33.02,111900.0,21.3755,21.3755,21.2275,21.2532,111900.0
2012-06-29 10:40:00,33.02,33.07,32.96,33.01,70600.0,21.2532,21.2854,21.2146,21.2468,70600.0
2012-06-29 10:50:00,33.01,33.05,33.0,33.03,65600.0,21.2468,21.2725,21.2404,21.2597,65600.0
2012-06-29 11:00:00,33.03,33.04,33.0,33.01,96500.0,21.2597,21.2661,21.2404,21.2468,96500.0
2012-06-29 11:10:00,33.01,33.04,32.86,33.04,75100.0,21.2468,21.2661,21.1502,21.2661,75100.0
2012-06-29 11:20:00,33.04,33.05,32.96,33.02,54200.0,21.2661,21.2725,21.2146,21.2532,54200.0
2012-06-29 11:30:00,33.01,33.06,32.95,33.03,55200.0,21.2468,21.279,21.2082,21.2597,55200.0
2012-06-29 11:40:00,33.04,33.06,33.01,33.03,36800.0,21.2661,21.279,21.2468,21.2597,36800.0
2012-06-29 11:50:00,33.03,33.06,32.99,33.0,38000.0,21.2597,21.279,21.2339,21.2404,38000.0
2012-06-29 12:00:00,33.0,33.02,32.98,33.01,53000.0,21.2404,21.2532,21.2275,21.2468,53000.0
2012-06-29 12:10:00,33.01,33.02,32.98,33.01,58300.0,21.2468,21.2532,21.2275,21.2468,58300.0
2012-06-29 12:20:00,33.02,33.02,33.0,33.02,33600.0,21.2532,21.2532,21.2404,21.2532,33600.0
2012-06-29 12:30:00,33.02,33.04,33.0,33.01,53000.0,21.2532,21.2661,21.2404,21.2468,53000.0
2012-06-29 12:40:00,33.0,33.03,33.0,33.0,47900.0,21.2404,21.2597,21.2404,21.2404,47900.0
2012-06-29 12:50:00,33.01,33.01,32.98,33.01,50300.0,21.2468,21.2468,21.2275,21.2468,50300.0
2012-06-29 13:00:00,33.0,33.01,32.98,32.98,74600.0,21.2404,21.2468,21.2275,21.2275,74600.0
2012-06-29 13:10:00,32.99,33.01,32.98,33.0,40200.0,21.2339,21.2468,21.2275,21.2404,40200.0
2012-06-29 13:20:00,33.0,33.01,32.98,32.98,54400.0,21.2404,21.2468,21.2275,21.2275,54400.0
2012-06-29 13:30:00,32.98,33.0,32.97,32.99,37100.0,21.2275,21.2404,21.221,21.2339,37100.0
2012-06-29 13:40:00,32.99,33.01,32.96,33.0,60700.0,21.2339,21.2468,21.2146,21.2404,60700.0
2012-06-29 13:50:00,32.99,33.0,32.95,32.96,37800.0,21.2339,21.2404,21.2082,21.2146,37800.0
2012-06-29 14:00:00,32.97,33.03,32.96,33.03,77700.0,21.221,21.2597,21.2146,21.2597,77700.0
2012-06-29 14:10:00,33.03,33.09,33.03,33.09,41000.0,21.2597,21.2983,21.2597,21.2983,41000.0
2012-06-29 14:20:00,33.08,33.18,33.08,33.18,94000.0,21.2918,21.3562,21.2918,21.3562,94000.0
2012-06-29 14:30:00,33.18,33.2,33.18,33.2,52500.0,21.3562,21.3691,21.3562,21.3691,52500.0
2012-06-29 14:40:00,33.2,33.23,33.09,33.19,97700.0,21.3691,21.3884,21.2983,21.3626,97700.0
2012-06-29 14:50:00,33.19,33.25,33.19,33.23,54000.0,21.3626,21.4013,21.3626,21.3884,54000.0
2012-06-29 15:00:00,33.23,33.23,33.17,33.2,45800.0,21.3884,21.3884,21.3498,21.3691,45800.0
2012-06-29 15:10:00,33.2,33.24,33.15,33.22,78900.0,21.3691,21.3948,21.3369,21.382,78900.0
2012-06-29 15:20:00,33.22,33.25,33.22,33.25,64000.0,21.382,21.4013,21.382,21.4013,64000.0
2012-06-29 15:30:00,33.25,33.28,33.21,33.24,212700.0,21.4013,21.4206,21.3755,21.3948,212700.0
2012-06-29 15:40:00,33.24,33.33,33.21,33.32,208500.0,21.3948,21.4528,21.3755,21.4463,208500.0
2012-06-29 15:50:00,33.32,33.33,33.15,33.26,700400.0,21.4463,21.4528,21.3369,21.4077,700400.0
2012-07-02 09:30:00,33.59,34.32,33.37,34.27,193700.0,21.6201,22.09,21.4785,22.0578,193700.0
2012-07-02 09:40:00,34.26,34.28,34.0,34.09,244700.0,22.0513,22.0642,21.884,21.9419,244700.0
2012-07-02 09:50:00,34.1,34.1,33.96,34.08,113800.0,21.9484,21.9484,21.8583,21.9355,113800.0
2012-07-02 10:00:00,34.08,34.09,33.86,33.89,112300.0,21.9355,21.9419,21.7939,21.8132,112300.0
2012-07-02 10:10:00,33.89,34.0,33.88,33.92,108000.0,21.8132,21.884,21.8068,21.8325,108000.0
2012-07-02 10:20:00,33.92,33.95,33.82,33.82,51400.0,21.8325,21.8518,21.7681,21.7681,51400.0
2012-07-02 10:30:00,33.83,33.88,33.81,33.86,33700.0,21.7746,21.8068,21.7617,21.7939,33700.0
2012-07-02 10:40:00,33.85,33.97,33.81,33.96,58000.0,21.7875,21.8647,21.7617,21.8583,58000.0
2012-07-02 10:50:00,33.96,33.96,33.71,33.71,46300.0,21.8583,21.8583,21.6973,21.6973,46300.0
2012-07-02 11:00:00,33.7,33.82,33.64,33.81,91400.0,21.6909,21.7681,21.6523,21.7617,91400.0
2012-07-02 11:10:00,33.8,33.83,33.66,33.83,61700.0,21.7553,21.7746,21.6652,21.7746,61700.0
2012-07-02 11:20:00,33.82,33.89,33.78,33.79,71100.0,21.7681,21.8132,21.7424,21.7488,71100.0
2012-07-02 11:30:00,33.8,33.98,33.79,33.93,53600.0,21.7553,21.8711,21.7488,21.8389,53600.0
2012-07-02 11:40:00,33.94,33.96,33.9,33.93,43800.0,21.8454,21.8583,21.8196,21.8389,43800.0
2012-07-02 11:50:00,33.93,33.96,33.9,33.91,63500.0,21.8389,21.8583,21.8196,21.8261,63500.0
2012-07-02 12:00:00,33.91,33.93,33.88,33.91,37600.0,21.8261,21.8389,21.8068,21.8261,37600.0
2012-07-02 12:10:00,33.91,33.95,33.87,33.94,146700.0,21.8261,21.8518,21.8003,21.8454,146700.0
2012-07-02 12:20:00,33.95,34.11,33.94,34.1,203200.0,21.8518,21.9548,21.8454,21.9484,203200.0
2012-07-02 12:30:00,34.11,34.22,34.08,34.22,65000.0,21.9548,22.0256,21.9355,22.0256,65000.0
2012-07-02 12:40:00,34.22,34.24,34.1,34.12,143000.0,22.0256,22.0385,21.9484,21.9612,143000.0
2012-07-02 12:50:00,34.13,34.19,34.01,34.01,98800.0,21.9677,22.0063,21.8904,21.8904,98800.0
2012-07-02 13:00:00,34.02,34.07,33.91,33.91,91900.0,21.8969,21.9291,21.8261,21.8261,91900.0
2012-07-02 13:10:00,33.91,33.96,33.89,33.93,68000.0,21.8261,21.8583,21.8132,21.8389,68000.0
2012-07-02 13:20:00,33.92,34.1,33.92,34.1,51600.0,21.8325,21.9484,21.8325,21.9484,51600.0
2012-07-02 13:30:00,34.1,34.11,34.04,34.05,44800.0,21.9484,21.9548,21.9097,21.9162,44800.0
2012-07-02 13:40:00,34.05,34.14,34.03,34.14,33300.0,21.9162,21.9741,21.9033,21.9741,33300.0
2012-07-02 13:50:00,34.14,34.15,34.05,34.09,37900.0,21.9741,21.9805,21.9162,21.9419,37900.0
2012-07-02 14:00:00,34.09,34.1,34.01,34.09,45900.0,21.9419,21.9484,21.8904,21.9419,45900.0
2012-07-02 14:10:00,34.1,34.13,33.98,34.05,79000.0,21.9484,21.9677,21.8711,21.9162,79000.0
2012-07-02 14:20:00,34.03,34.07,34.02,34.03,71600.0,21.9033,21.9291,21.8969,21.9033,71600.0
2012-07-02 14:30:00,34.04,34.08,33.92,33.94,56800.0,21.9097,21.9355,21.8325,21.8454,56800.0
2012-07-02 14:40:00,33.93,34.0,33.92,34.0,52200.0,21.8389,21.884,21.8325,21.884,52200.0
2012-07-02 14:50:00,34.01,34.2,34.0,34.16,98100.0,21.8904,22.0127,21.884,21.987,98100.0
2012-07-02 15:00:00,34.16,34.22,34.04,34.04,70000.0,21.987,22.0256,21.9097,21.9097,70000.0
2012-07-02 15:10:00,34.04,34.04,33.93,33.97,73400.0,21.9097,21.9097,21.8389,21.8647,73400.0
2012-07-02 15:20:00,33.95,34.03,33.93,33.96,105900.0,21.8518,21.9033,21.8389,21.8583,105900.0
2012-07-02 15:30:00,33.96,34.01,33.94,33.95,128000.0,21.8583,21.8904,21.8454,21.8518,128000.0
2012-07-02 15:40:00,33.95,34.08,33.94,33.99,133300.0,21.8518,21.9355,21.8454,21.8776,133300.0
2012-07-02 15:50:00,33.98,34.06,33.96,33.99,245000.0,21.8711,21.9226,21.8583,21.8776,245000.0
2012-07-03 09:30:00,34.02,34.1,33.83,34.02,109800.0,21.8969,21.9484,21.7746,21.8969,109800.0
2012-07-03 09:40:00,34.02,34.3,34.01,34.3,126000.0,21.8969,22.0771,21.8904,22.0771,126000.0
2012-07-03 09:50:00,34.29,34.5,34.21,34.49,320900.0,22.0707,22.2058,22.0192,22.1994,320900.0
2012-07-03 10:00:00,34.5,34.63,34.37,34.4,279200.0,22.2058,22.2895,22.1222,22.1415,279200.0
2012-07-03 10:10:00,34.41,34.45,34.29,34.4,121600.0,22.1479,22.1736,22.0707,22.1415,121600.0
2012-07-03 10:20:00,34.4,34.5,34.38,34.47,128300.0,22.1415,22.2058,22.1286,22.1865,128300.0
2012-07-03 10:30:00,34.47,34.51,34.37,34.37,123400.0,22.1865,22.2123,22.1222,22.1222,123400.0
2012-07-03 10:40:00,34.36,34.43,34.36,34.4,68800.0,22.1157,22.1608,22.1157,22.1415,68800.0
2012-07-03 10:50:00,34.39,34.45,34.36,34.39,187100.0,22.135,22.1736,22.1157,22.135,187100.0
2012-07-03 11:00:00,34.38,34.42,34.29,34.35,102500.0,22.1286,22.1543,22.0707,22.1093,102500.0
2012-07-03 11:10:00,34.35,34.37,34.28,34.35,104100.0,22.1093,22.1222,22.0642,22.1093,104100.0
2012-07-03 11:20:00,34.35,34.46,34.34,34.43,220600.0,22.1093,22.1801,22.1028,22.1608,220600.0
2012-07-03 11:30:00,34.44,34.46,34.4,34.41,70500.0,22.1672,22.1801,22.1415,22.1479,70500.0
2012-07-03 11:40:00,34.41,34.42,34.29,34.3,158700.0,22.1479,22.1543,22.0707,22.0771,158700.0
2012-07-03 11:50:00,34.3,34.35,34.24,34.31,156000.0,22.0771,22.1093,22.0385,22.0835,156000.0
2012-07-03 12:00:00,34.31,34.37,34.15,34.26,131200.0,22.0835,22.1222,21.9805,22.0513,131200.0
2012-07-03 12:10:00,34.27,34.33,34.2,34.2,148100.0,22.0578,22.0964,22.0127,22.0127,148100.0
2012-07-03 12:20:00,34.2,34.21,34.12,34.15,190200.0,22.0127,22.0192,21.9612,21.9805,190200.0
2012-07-03 12:30:00,34.15,34.16,34.08,34.15,61400.0,21.9805,21.987,21.9355,21.9805,61400.0
2012-07-03 12:40:00,34.15,34.15,34.1,34.1,129800.0,21.9805,21.9805,21.9484,21.9484,129800.0
2012-07-03 12:50:00,34.1,34.23,34.1,34.23,287000.0,21.9484,22.032,21.9484,22.032,287000.0
2012-07-05 09:30:00,33.83,34.0,33.54,33.72,110300.0,21.7746,21.884,21.5879,21.7038,110300.0
2012-07-05 09:40:00,33.72,33.97,33.67,33.92,78500.0,21.7038,21.8647,21.6716,21.8325,78500.0
2012-07-05 09:50:00,33.9,33.9,33.65,33.65,82400.0,21.8196,21.8196,21.6587,21.6587,82400.0
2012-07-05 10:00:00,33.65,33.74,33.65,33.69,104500.0,21.6587,21.7167,21.6587,21.6845,104500.0
2012-07-05 10:10:00,33.68,33.79,33.65,33.79,82800.0,21.678,21.7488,21.6587,21.7488,82800.0
2012-07-05 10:20:00,33.79,33.92,33.78,33.88,100300.0,21.7488,21.8325,21.7424,21.8068,100300.0
2012-07-05 10:30:00,33.91,34.01,33.89,33.93,37700.0,21.8261,21.8904,21.8132,21.8389,37700.0
2012-07-05 10:40:00,33.94,33.99,33.89,33.9,82500.0,21.8454,21.8776,21.8132,21.8196,82500.0
2012-07-05 10:50:00,33.9,33.92,33.82,33.86,175500.0,21.8196,21.8325,21.7681,21.7939,175500.0
2012-07-05 11:00:00,33.86,34.03,33.86,34.01,45400.0,21.7939,21.9033,21.7939,21.8904,45400.0
2012-07-05 11:10:00,34.0,34.04,33.9,33.96,86900.0,21.884,21.9097,21.8196,21.8583,86900.0
2012-07-05 11:20:00,33.96,34.07,33.96,34.04,187000.0,21.8583,21.9291,21.8583,21.9097,187000.0
2012-07-05 11:30:00,34.03,34.09,33.96,33.96,40300.0,21.9033,21.9419,21.8583,21.8583,40300.0
2012-07-05 11:40:00,33.97,34.05,33.95,34.04,34300.0,21.8647,21.9162,21.8518,21.9097,34300.0
2012-07-05 11:50:00,34.02,34.05,33.97,34.02,30600.0,21.8969,21.9162,21.8647,21.8969,30600.0
2012-07-05 12:00:00,34.03,34.06,33.97,33.98,39000.0,21.9033,21.9226,21.8647,21.8711,39000.0
2012-07-05 12:10:00,33.99,34.04,33.97,33.99,45900.0,21.8776,21.9097,21.8647,21.8776,45900.0
2012-07-05 12:20:00,33.99,34.0,33.91,33.98,32600.0,21.8776,21.884,21.8261,21.8711,32600.0
2012-07-05 12:30:00,33.98,34.04,33.9,34.04,27200.0,21.8711,21.9097,21.8196,21.9097,27200.0
2012-07-05 12:40:00,34.03,34.04,33.99,34.0,15300.0,21.9033,21.9097,21.8776,21.884,15300.0
2012-07-05 12:50:00,34.03,34.08,34.0,34.07,29900.0,21.9033,21.9355,21.884,21.9291,29900.0
2012-07-05 13:00:00,34.05,34.18,34.05,34.17,34000.0,21.9162,21.9999,21.9162,21.9934,34000.0
2012-07-05 13:10:00,34.18,34.22,34.1,34.14,29100.0,21.9999,22.0256,21.9484,21.9741,29100.0
2012-07-05 13:20:00,34.11,34.2,34.11,34.16,24100.0,21.9548,22.0127,21.9548,21.987,24100.0
2012-07-05 13:30:00,34.17,34.23,34.03,34.04,43000.0,21.9934,22.032,21.9033,21.9097,43000.0
2012-07-05 13:40:00,34.07,34.23,34.01,34.18,31700.0,21.9291,22.032,21.8904,21.9999,31700.0
2012-07-05 13:50:00,34.21,34.21,34.12,34.15,24600.0,22.0192,22.0192,21.9612,21.9805,24600.0
2012-07-05 14:00:00,34.15,34.24,34.13,34.14,51200.0,21.9805,22.0385,21.9677,21.9741,51200.0
2012-07-05 14:10:00,34.13,34.21,34.13,34.15,35400.0,21.9677,22.0192,21.9677,21.9805,35400.0
2012-07-05 14:20:00,34.15,34.16,34.08,34.11,30300.0,21.9805,21.987,21.9355,21.9548,30300.0
2012-07-05 14:30:00,34.11,34.11,34.0,34.07,21700.0,21.9548,21.9548,21.884,21.9291,21700.0
2012-07-05 14:40:00,34.08,34.08,34.01,34.02,25500.0,21.9355,21.9355,21.8904,21.8969,25500.0
2012-07-05 14:50:00,34.02,34.06,33.98,33.99,65100.0,21.8969,21.9226,21.8711,21.8776,65100.0
2012-07-05 15:00:00,33.99,34.01,33.95,33.98,35500.0,21.8776,21.8904,21.8518,21.8711,35500.0
2012-07-05 15:10:00,33.98,33.99,33.84,33.84,25400.0,21.8711,21.8776,21.781,21.781,25400.0
2012-07-05 15:20:00,33.84,33.94,33.81,33.91,46100.0,21.781,21.8454,21.7617,21.8261,46100.0
2012-07-05 15:30:00,33.92,33.93,33.81,33.81,53600.0,21.8325,21.8389,21.7617,21.7617,53600.0
2012-07-05 15:40:00,33.81,33.84,33.73,33.84,106700.0,21.7617,21.781,21.7102,21.781,106700.0
2012-07-05 15:50:00,33.83,33.86,33.76,33.8,178300.0,21.7746,21.7939,21.7295,21.7553,178300.0
2012-07-06 09:30:00,33.4,33.5,33.15,33.35,89000.0,21.4978,21.5622,21.3369,21.4656,89000.0
2012-07-06 09:40:00,33.37,33.56,33.22,33.47,88200.0,21.4785,21.6008,21.382,21.5429,88200.0
2012-07-06 09:50:00,33.48,33.5,33.04,33.05,80300.0,21.5493,21.5622,21.2661,21.2725,80300.0
2012-07-06 10:00:00,33.05,33.13,33.0,33.05,89600.0,21.2725,21.324,21.2404,21.2725,89600.0
2012-07-06 10:10:00,33.03,33.03,32.92,32.98,89000.0,21.2597,21.2597,21.1889,21.2275,89000.0
2012-07-06 10:20:00,32.98,33.39,32.94,33.36,84700.0,21.2275,21.4914,21.2017,21.4721,84700.0
2012-07-06 10:30:00,33.36,33.47,33.34,33.46,61100.0,21.4721,21.5429,21.4592,21.5364,61100.0
2012-07-06 10:40:00,33.47,33.54,33.4,33.51,69100.0,21.5429,21.5879,21.4978,21.5686,69100.0
2012-07-06 10:50:00,33.52,33.55,33.49,33.5,59900.0,21.5751,21.5944,21.5557,21.5622,59900.0
2012-07-06 11:00:00,33.51,33.68,33.47,33.66,67700.0,21.5686,21.678,21.5429,21.6652,67700.0
2012-07-06 11:10:00,33.64,33.65,33.6,33.63,18400.0,21.6523,21.6587,21.6265,21.6459,18400.0
2012-07-06 11:20:00,33.64,33.65,33.49,33.49,21600.0,21.6523,21.6587,21.5557,21.5557,21600.0
2012-07-06 11:30:00,33.49,33.54,33.43,33.48,21800.0,21.5557,21.5879,21.5171,21.5493,21800.0
2012-07-06 11:40:00,33.48,33.66,33.48,33.64,18900.0,21.5493,21.6652,21.5493,21.6523,18900.0
2012-07-06 11:50:00,33.62,33.64,33.48,33.53,20400.0,21.6394,21.6523,21.5493,21.5815,20400.0
2012-07-06 12:00:00,33.52,33.57,33.46,33.51,30500.0,21.5751,21.6072,21.5364,21.5686,30500.0
2012-07-06 12:10:00,33.51,33.54,33.44,33.54,17400.0,21.5686,21.5879,21.5236,21.5879,17400.0
2012-07-06 12:20:00,33.52,33.52,33.4,33.4,18500.0,21.5751,21.5751,21.4978,21.4978,18500.0
2012-07-06 12:30:00,33.4,33.43,33.27,33.28,20700.0,21.4978,21.5171,21.4141,21.4206,20700.0
2012-07-06 12:40:00,33.28,33.37,33.22,33.35,28900.0,21.4206,21.4785,21.382,21.4656,28900.0
2012-07-06 12:50:00,33.37,33.38,33.3,33.3,18700.0,21.4785,21.4849,21.4334,21.4334,18700.0
2012-07-06 13:00:00,33.31,33.31,33.18,33.21,12400.0,21.4399,21.4399,21.3562,21.3755,12400.0
2012-07-06 13:10:00,33.21,33.27,33.18,33.23,18300.0,21.3755,21.4141,21.3562,21.3884,18300.0
2012-07-06 13:20:00,33.23,33.23,33.19,33.21,11600.0,21.3884,21.3884,21.3626,21.3755,11600.0
2012-07-06 13:30:00,33.21,33.25,33.2,33.23,14400.0,21.3755,21.4013,21.3691,21.3884,14400.0
2012-07-06 13:40:00,33.23,33.24,33.15,33.15,14500.0,21.3884,21.3948,21.3369,21.3369,14500.0
2012-07-06 13:50:00,33.16,33.16,33.1,33.13,28500.0,21.3433,21.3433,21.3047,21.324,28500.0
2012-07-06 14:00:00,33.11,33.13,33.1,33.1,18400.0,21.3112,21.324,21.3047,21.3047,18400.0
2012-07-06 14:10:00,33.11,33.15,33.08,33.13,32900.0,21.3112,21.3369,21.2918,21.324,32900.0
2012-07-06 14:20:00,33.13,33.18,33.13,33.17,53200.0,21.324,21.3562,21.324,21.3498,53200.0
2012-07-06 14:30:00,33.18,33.22,33.16,33.21,48000.0,21.3562,21.382,21.3433,21.3755,48000.0
2012-07-06 14:40:00,33.22,33.24,33.17,33.21,34800.0,21.382,21.3948,21.3498,21.3755,34800.0
2012-07-06 14:50:00,33.21,33.28,33.16,33.21,43800.0,21.3755,21.4206,21.3433,21.3755,43800.0
2012-07-06 15:00:00,33.2,33.29,33.19,33.29,40700.0,21.3691,21.427,21.3626,21.427,40700.0
2012-07-06 15:10:00,33.3,33.37,33.28,33.36,34800.0,21.4334,21.4785,21.4206,21.4721,34800.0
2012-07-06 15:20:00,33.37,33.37,33.25,33.33,40700.0,21.4785,21.4785,21.4013,21.4528,40700.0
2012-07-06 15:30:00,33.34,33.41,33.3,33.32,59900.0,21.4592,21.5042,21.4334,21.4463,59900.0
2012-07-06 15:40:00,33.33,33.46,33.3,33.42,83600.0,21.4528,21.5364,21.4334,21.5107,83600.0
2012-07-06 15:50:00,33.42,33.47,33.37,33.38,132000.0,21.5107,21.5429,21.4785,21.4849,132000.0
2012-07-09 09:30:00,33.08,33.25,33.05,33.16,46300.0,21.2918,21.4013,21.2725,21.3433,46300.0
2012-07-09 09:40:00,33.16,33.24,33.07,33.2,22100.0,21.3433,21.3948,21.2854,21.3691,22100.0
2012-07-09 09:50:00,33.23,33.53,33.22,33.49,88900.0,21.3884,21.5815,21.382,21.5557,88900.0
2012-07-09 10:00:00,33.51,33.51,33.29,33.44,50100.0,21.5686,21.5686,21.427,21.5236,50100.0
2012-07-09 10:10:00,33.42,33.48,33.33,33.35,31200.0,21.5107,21.5493,21.4528,21.4656,31200.0
2012-07-09 10:20:00,33.38,33.39,33.3,33.35,50500.0,21.4849,21.4914,21.4334,21.4656,50500.0
2012-07-09 10:30:00,33.35,33.43,33.3,33.42,57200.0,21.4656,21.5171,21.4334,21.5107,57200.0
2012-07-09 10:40:00,33.43,33.76,33.43,33.73,61500.0,21.5171,21.7295,21.5171,21.7102,61500.0
2012-07-09 10:50:00,33.74,33.76,33.56,33.56,29600.0,21.7167,21.7295,21.6008,21.6008,29600.0
2012-07-09 11:00:00,33.58,33.6,33.52,33.54,12600.0,21.6137,21.6265,21.5751,21.5879,12600.0
2012-07-09 11:10:00,33.51,33.52,33.43,33.5,10300.0,21.5686,21.5751,21.5171,21.5622,10300.0
2012-07-09 11:20:00,33.5,33.5,33.45,33.48,20300.0,21.5622,21.5622,21.53,21.5493,20300.0
2012-07-09 11:30:00,33.47,33.53,33.33,33.34,27200.0,21.5429,21.5815,21.4528,21.4592,27200.0
2012-07-09 11:40:00,33.34,33.35,33.3,33.35,16300.0,21.4592,21.4656,21.4334,21.4656,16300.0
2012-07-09 11:50:00,33.35,33.35,33.15,33.15,34200.0,21.4656,21.4656,21.3369,21.3369,34200.0
2012-07-09 12:00:00,33.15,33.15,33.07,33.08,62000.0,21.3369,21.3369,21.2854,21.2918,62000.0
2012-07-09 12:10:00,33.11,33.13,33.02,33.02,25100.0,21.3112,21.324,21.2532,21.2532,25100.0
2012-07-09 12:20:00,33.02,33.11,32.99,32.99,34500.0,21.2532,21.3112,21.2339,21.2339,34500.0
2012-07-09 12:30:00,32.98,33.01,32.92,32.96,29800.0,21.2275,21.2468,21.1889,21.2146,29800.0
2012-07-09 12:40:00,32.96,32.98,32.88,32.92,43700.0,21.2146,21.2275,21.1631,21.1889,43700.0
2012-07-09 12:50:00,32.9,32.95,32.9,32.91,40100.0,21.176,21.2082,21.176,21.1824,40100.0
2012-07-09 13:00:00,32.9,32.94,32.9,32.91,32300.0,21.176,21.2017,21.176,21.1824,32300.0
2012-07-09 13:10:00,32.9,32.94,32.9,32.92,46800.0,21.176,21.2017,21.176,21.1889,46800.0
2012-07-09 13:20:00,32.92,32.98,32.91,32.95,28900.0,21.1889,21.2275,21.1824,21.2082,28900.0
2012-07-09 13:30:00,32.95,33.02,32.92,33.01,54900.0,21.2082,21.2532,21.1889,21.2468,54900.0
2012-07-09 13:40:00,33.0,33.01,32.78,32.78,39000.0,21.2404,21.2468,21.0988,21.0988,39000.0
2012-07-09 13:50:00,32.78,32.83,32.72,32.8,47100.0,21.0988,21.1309,21.0601,21.1116,47100.0
2012-07-09 14:00:00,32.8,32.83,32.72,32.74,48900.0,21.1116,21.1309,21.0601,21.073,48900.0
2012-07-09 14:10:00,32.74,32.78,32.65,32.69,52600.0,21.073,21.0988,21.0151,21.0408,52600.0
2012-07-09 14:20:00,32.69,32.75,32.69,32.72,37800.0,21.0408,21.0794,21.0408,21.0601,37800.0
2012-07-09 14:30:00,32.72,32.76,32.7,32.71,51500.0,21.0601,21.0859,21.0473,21.0537,51500.0
2012-07-09 14:40:00,32.71,32.72,32.65,32.68,67700.0,21.0537,21.0601,21.0151,21.0344,67700.0
2012-07-09 14:50:00,32.69,32.74,32.67,32.73,22000.0,21.0408,21.073,21.028,21.0666,22000.0
2012-07-09 15:00:00,32.72,32.85,32.71,32.8,75700.0,21.0601,21.1438,21.0537,21.1116,75700.0
2012-07-09 15:10:00,32.8,32.81,32.75,32.79,31800.0,21.1116,21.1181,21.0794,21.1052,31800.0
2012-07-09 15:20:00,32.78,32.91,32.74,32.88,49800.0,21.0988,21.1824,21.073,21.1631,49800.0
2012-07-09 15:30:00,32.88,33.03,32.88,33.0,142100.0,21.1631,21.2597,21.1631,21.2404,142100.0
2012-07-09 15:40:00,33.0,33.09,33.0,33.09,46300.0,21.2404,21.2983,21.2404,21.2983,46300.0
2012-07-09 15:50:00,33.09,33.27,33.07,33.25,432900.0,21.2983,21.4141,21.2854,21.4013,432900.0
2012-07-10 09:30:00,33.47,33.47,32.65,32.89,114000.0,21.5429,21.5429,21.0151,21.1696,114000.0
2012-07-10 09:40:00,32.88,33.09,32.83,33.07,48000.0,21.1631,21.2983,21.1309,21.2854,48000.0
2012-07-10 09:50:00,33.07,33.2,33.02,33.08,87800.0,21.2854,21.3691,21.2532,21.2918,87800.0
2012-07-10 10:00:00,33.03,33.1,32.83,32.84,75000.0,21.2597,21.3047,21.1309,21.1374,75000.0
2012-07-10 10:10:00,32.83,33.0,32.82,32.89,50100.0,21.1309,21.2404,21.1245,21.1696,50100.0
2012-07-10 10:20:00,32.89,33.06,32.88,33.0,36600.0,21.1696,21.279,21.1631,21.2404,36600.0
2012-07-10 10:30:00,33.0,33.06,32.97,32.98,63300.0,21.2404,21.279,21.221,21.2275,63300.0
2012-07-10 10:40:00,32.98,32.99,32.91,32.98,39000.0,21.2275,21.2339,21.1824,21.2275,39000.0
2012-07-10 10:50:00,32.97,32.97,32.84,32.87,36900.0,21.221,21.221,21.1374,21.1567,36900.0
2012-07-10 11:00:00,32.86,32.89,32.8,32.88,35100.0,21.1502,21.1696,21.1116,21.1631,35100.0
2012-07-10 11:10:00,32.87,32.94,32.82,32.9,25400.0,21.1567,21.2017,21.1245,21.176,25400.0
2012-07-10 11:20:00,32.92,32.94,32.79,32.79,24200.0,21.1889,21.2017,21.1052,21.1052,24200.0
2012-07-10 11:30:00,32.79,32.82,32.71,32.79,53700.0,21.1052,21.1245,21.0537,21.1052,53700.0
2012-07-10 11:40:00,32.79,32.83,32.75,32.82,32300.0,21.1052,21.1309,21.0794,21.1245,32300.0
2012-07-10 11:50:00,32.82,32.96,32.82,32.89,33000.0,21.1245,21.2146,21.1245,21.1696,33000.0
2012-07-10 12:00:00,32.9,32.94,32.88,32.9,33500.0,21.176,21.2017,21.1631,21.176,33500.0
2012-07-10 12:10:00,32.91,33.02,32.91,33.01,38400.0,21.1824,21.2532,21.1824,21.2468,38400.0
2012-07-10 12:20:00,33.0,33.13,32.99,33.11,30800.0,21.2404,21.324,21.2339,21.3112,30800.0
2012-07-10 12:30:00,33.1,33.11,33.01,33.11,27300.0,21.3047,21.3112,21.2468,21.3112,27300.0
2012-07-10 12:40:00,33.11,33.28,33.11,33.2,60400.0,21.3112,21.4206,21.3112,21.3691,60400.0
2012-07-10 12:50:00,33.18,33.32,33.18,33.19,47700.0,21.3562,21.4463,21.3562,21.3626,47700.0
2012-07-10 13:00:00,33.2,33.32,33.2,33.3,32400.0,21.3691,21.4463,21.3691,21.4334,32400.0
2012-07-10 13:10:00,33.31,33.37,33.3,33.35,35900.0,21.4399,21.4785,21.4334,21.4656,35900.0
2012-07-10 13:20:00,33.35,33.37,33.21,33.26,34000.0,21.4656,21.4785,21.3755,21.4077,34000.0
2012-07-10 13:30:00,33.26,33.27,33.1,33.11,48700.0,21.4077,21.4141,21.3047,21.3112,48700.0
2012-07-10 13:40:00,33.11,33.13,33.07,33.1,41300.0,21.3112,21.324,21.2854,21.3047,41300.0
2012-07-10 13:50:00,33.09,33.17,33.09,33.15,31200.0,21.2983,21.3498,21.2983,21.3369,31200.0
2012-07-10 14:00:00,33.15,33.22,33.11,33.14,31600.0,21.3369,21.382,21.3112,21.3305,31600.0
2012-07-10 14:10:00,33.14,33.15,33.07,33.1,70800.0,21.3305,21.3369,21.2854,21.3047,70800.0
2012-07-10 14:20:00,33.1,33.14,33.09,33.14,48700.0,21.3047,21.3305,21.2983,21.3305,48700.0
2012-07-10 14:30:00,33.15,33.22,33.09,33.21,78100.0,21.3369,21.382,21.2983,21.3755,78100.0
2012-07-10 14:40:00,33.21,33.21,33.07,33.09,37200.0,21.3755,21.3755,21.2854,21.2983,37200.0
2012-07-10 14:50:00,33.09,33.09,32.93,32.95,89800.0,21.2983,21.2983,21.1953,21.2082,89800.0
2012-07-10 15:00:00,32.95,33.03,32.93,32.95,43500.0,21.2082,21.2597,21.1953,21.2082,43500.0
2012-07-10 15:10:00,32.95,32.96,32.81,32.84,77900.0,21.2082,21.2146,21.1181,21.1374,77900.0
2012-07-10 15:20:00,32.84,32.84,32.65,32.66,88500.0,21.1374,21.1374,21.0151,21.0215,88500.0
2012-07-10 15:30:00,32.66,32.72,32.55,32.55,115700.0,21.0215,21.0601,20.9507,20.9507,115700.0
2012-07-10 15:40:00,32.55,32.66,32.5,32.5,226800.0,20.9507,21.0215,20.9185,20.9185,226800.0
2012-07-10 15:50:00,32.51,32.73,32.5,32.68,462100.0,20.925,21.0666,20.9185,21.0344,462100.0
2012-07-11 09:30:00,32.66,32.68,32.35,32.56,63000.0,21.0215,21.0344,20.822,20.9571,63000.0
2012-07-11 09:40:00,32.54,32.96,32.54,32.91,39700.0,20.9443,21.2146,20.9443,21.1824,39700.0
2012-07-11 09:50:00,32.91,33.04,32.87,32.93,53300.0,21.1824,21.2661,21.1567,21.1953,53300.0
2012-07-11 10:00:00,32.95,33.02,32.79,32.81,74400.0,21.2082,21.2532,21.1052,21.1181,74400.0
2012-07-11 10:10:00,32.8,32.84,32.69,32.79,40300.0,21.1116,21.1374,21.0408,21.1052,40300.0
2012-07-11 10:20:00,32.81,32.88,32.78,32.85,43600.0,21.1181,21.1631,21.0988,21.1438,43600.0
2012-07-11 10:30:00,32.83,32.87,32.72,32.76,162600.0,21.1309,21.1567,21.0601,21.0859,162600.0
2012-07-11 10:40:00,32.75,32.87,32.67,32.86,52500.0,21.0794,21.1567,21.028,21.1502,52500.0
2012-07-11 10:50:00,32.86,32.86,32.77,32.79,54200.0,21.1502,21.1502,21.0923,21.1052,54200.0
2012-07-11 11:00:00,32.8,32.94,32.79,32.92,33000.0,21.1116,21.2017,21.1052,21.1889,33000.0
2012-07-11 11:10:00,32.91,32.94,32.84,32.86,46500.0,21.1824,21.2017,21.1374,21.1502,46500.0
2012-07-11 11:20:00,32.87,32.94,32.85,32.87,21000.0,21.1567,21.2017,21.1438,21.1567,21000.0
2012-07-11 11:30:00,32.89,33.04,32.87,33.04,43400.0,21.1696,21.2661,21.1567,21.2661,43400.0
2012-07-11 11:40:00,33.04,33.07,32.92,33.07,32200.0,21.2661,21.2854,21.1889,21.2854,32200.0
2012-07-11 11:50:00,33.06,33.09,33.01,33.08,28200.0,21.279,21.2983,21.2468,21.2918,28200.0
2012-07-11 12:00:00,33.08,33.13,33.05,33.11,57500.0,21.2918,21.324,21.2725,21.3112,57500.0
2012-07-11 12:10:00,33.11,33.19,33.1,33.18,49600.0,21.3112,21.3626,21.3047,21.3562,49600.0
2012-07-11 12:20:00,33.18,33.21,33.14,33.17,32800.0,21.3562,21.3755,21.3305,21.3498,32800.0
2012-07-11 12:30:00,33.18,33.23,33.16,33.23,26900.0,21.3562,21.3884,21.3433,21.3884,26900.0
2012-07-11 12:40:00,33.21,33.33,33.2,33.24,45200.0,21.3755,21.4528,21.3691,21.3948,45200.0
2012-07-11 12:50:00,33.25,33.29,33.2,33.24,17900.0,21.4013,21.427,21.3691,21.3948,17900.0
2012-07-11 13:00:00,33.25,33.26,33.17,33.26,22900.0,21.4013,21.4077,21.3498,21.4077,22900.0
2012-07-11 13:10:00,33.24,33.24,33.09,33.11,31400.0,21.3948,21.3948,21.2983,21.3112,31400.0
2012-07-11 13:20:00,33.1,33.24,33.09,33.24,49300.0,21.3047,21.3948,21.2983,21.3948,49300.0
2012-07-11 13:30:00,33.24,33.34,33.23,33.34,40600.0,21.3948,21.4592,21.3884,21.4592,40600.0
2012-07-11 13:40:00,33.33,33.39,33.29,33.34,24700.0,21.4528,21.4914,21.427,21.4592,24700.0
2012-07-11 13:50:00,33.34,33.35,33.25,33.28,39200.0,21.4592,21.4656,21.4013,21.4206,39200.0
2012-07-11 14:00:00,33.29,33.34,33.1,33.18,78300.0,21.427,21.4592,21.3047,21.3562,78300.0
2012-07-11 14:10:00,33.19,33.24,33.14,33.17,42200.0,21.3626,21.3948,21.3305,21.3498,42200.0
2012-07-11 14:20:00,33.18,33.26,33.11,33.18,36400.0,21.3562,21.4077,21.3112,21.3562,36400.0
2012-07-11 14:30:00,33.17,33.18,33.07,33.09,54600.0,21.3498,21.3562,21.2854,21.2983,54600.0
2012-07-11 14:40:00,33.09,33.1,33.05,33.07,31800.0,21.2983,21.3047,21.2725,21.2854,31800.0
2012-07-11 14:50:00,33.07,33.17,33.05,33.14,55800.0,21.2854,21.3498,21.2725,21.3305,55800.0
2012-07-11 15:00:00,33.16,33.23,33.16,33.22,27400.0,21.3433,21.3884,21.3433,21.382,27400.0
2012-07-11 15:10:00,33.23,33.28,33.16,33.25,53800.0,21.3884,21.4206,21.3433,21.4013,53800.0
2012-07-11 15:20:00,33.26,33.26,33.17,33.24,57900.0,21.4077,21.4077,21.3498,21.3948,57900.0
2012-07-11 15:30:00,33.25,33.4,33.23,33.38,126400.0,21.4013,21.4978,21.3884,21.4849,126400.0
2012-07-11 15:40:00,33.38,33.62,33.38,33.61,158700.0,21.4849,21.6394,21.4849,21.633,158700.0
2012-07-11 15:50:00,33.61,33.64,33.48,33.49,345500.0,21.633,21.6523,21.5493,21.5557,345500.0
2012-07-12 09:30:00,33.15,33.19,32.9,33.09,139100.0,21.3369,21.3626,21.176,21.2983,139100.0
2012-07-12 09:40:00,33.08,33.12,32.9,32.96,124600.0,21.2918,21.3176,21.176,21.2146,124600.0
2012-07-12 09:50:00,32.96,32.96,32.67,32.74,105500.0,21.2146,21.2146,21.028,21.073,105500.0
2012-07-12 10:00:00,32.74,32.75,32.57,32.63,82800.0,21.073,21.0794,20.9636,21.0022,82800.0
2012-07-12 10:10:00,32.62,32.66,32.55,32.66,112900.0,20.9958,21.0215,20.9507,21.0215,112900.0
2012-07-12 10:20:00,32.68,32.91,32.67,32.9,39600.0,21.0344,21.1824,21.028,21.176,39600.0
2012-07-12 10:30:00,32.9,32.91,32.61,32.62,111200.0,21.176,21.1824,20.9893,20.9958,111200.0
2012-07-12 10:40:00,32.61,32.69,32.56,32.64,65200.0,20.9893,21.0408,20.9571,21.0086,65200.0
2012-07-12 10:50:00,32.64,32.79,32.6,32.77,39400.0,21.0086,21.1052,20.9829,21.0923,39400.0
2012-07-12 11:00:00,32.77,32.78,32.7,32.78,95200.0,21.0923,21.0988,21.0473,21.0988,95200.0
2012-07-12 11:10:00,32.79,32.8,32.71,32.73,67500.0,21.1052,21.1116,21.0537,21.0666,67500.0
2012-07-12 11:20:00,32.72,32.86,32.71,32.82,56000.0,21.0601,21.1502,21.0537,21.1245,56000.0
2012-07-12 11:30:00,32.82,32.88,32.76,32.77,63600.0,21.1245,21.1631,21.0859,21.0923,63600.0
2012-07-12 11:40:00,32.77,32.89,32.77,32.79,69600.0,21.0923,21.1696,21.0923,21.1052,69600.0
2012-07-12 11:50:00,32.79,32.84,32.78,32.81,50000.0,21.1052,21.1374,21.0988,21.1181,50000.0
2012-07-12 12:00:00,32.81,32.82,32.77,32.78,52200.0,21.1181,21.1245,21.0923,21.0988,52200.0
2012-07-12 12:10:00,32.78,32.86,32.76,32.77,71000.0,21.0988,21.1502,21.0859,21.0923,71000.0
2012-07-12 12:20:00,32.76,32.78,32.74,32.74,56300.0,21.0859,21.0988,21.073,21.073,56300.0
2012-07-12 12:30:00,32.75,32.78,32.7,32.74,76000.0,21.0794,21.0988,21.0473,21.073,76000.0
2012-07-12 12:40:00,32.74,32.75,32.66,32.75,77500.0,21.073,21.0794,21.0215,21.0794,77500.0
2012-07-12 12:50:00,32.76,32.87,32.74,32.83,29000.0,21.0859,21.1567,21.073,21.1309,29000.0
2012-07-12 13:00:00,32.83,32.84,32.76,32.79,71400.0,21.1309,21.1374,21.0859,21.1052,71400.0
2012-07-12 13:10:00,32.79,32.88,32.78,32.87,49500.0,21.1052,21.1631,21.0988,21.1567,49500.0
2012-07-12 13:20:00,32.87,32.93,32.82,32.83,101500.0,21.1567,21.1953,21.1245,21.1309,101500.0
2012-07-12 13:30:00,32.83,32.95,32.83,32.93,45500.0,21.1309,21.2082,21.1309,21.1953,45500.0
2012-07-12 13:40:00,32.94,33.0,32.92,32.95,55700.0,21.2017,21.2404,21.1889,21.2082,55700.0
2012-07-12 13:50:00,32.97,32.98,32.92,32.95,75000.0,21.221,21.2275,21.1889,21.2082,75000.0
2012-07-12 14:00:00,32.95,33.05,32.91,33.05,86100.0,21.2082,21.2725,21.1824,21.2725,86100.0
2012-07-12 14:10:00,33.05,33.06,32.94,32.98,528400.0,21.2725,21.279,21.2017,21.2275,528400.0
2012-07-12 14:20:00,33.0,33.12,33.0,33.09,37700.0,21.2404,21.3176,21.2404,21.2983,37700.0
2012-07-12 14:30:00,33.1,33.16,33.03,33.08,28900.0,21.3047,21.3433,21.2597,21.2918,28900.0
2012-07-12 14:40:00,33.1,33.12,32.95,32.95,47200.0,21.3047,21.3176,21.2082,21.2082,47200.0
2012-07-12 14:50:00,32.96,33.07,32.95,33.05,41900.0,21.2146,21.2854,21.2082,21.2725,41900.0
2012-07-12 15:00:00,33.05,33.06,32.92,32.96,86800.0,21.2725,21.279,21.1889,21.2146,86800.0
2012-07-12 15:10:00,32.96,33.11,32.96,33.0,51400.0,21.2146,21.3112,21.2146,21.2404,51400.0
2012-07-12 15:20:00,33.01,33.16,32.97,33.06,114900.0,21.2468,21.3433,21.221,21.279,114900.0
2012-07-12 15:30:00,33.06,33.13,32.99,32.99,47600.0,21.279,21.324,21.2339,21.2339,47600.0
2012-07-12 15:40:00,33.0,33.13,33.0,33.06,101500.0,21.2404,21.324,21.2404,21.279,101500.0
2012-07-12 15:50:00,33.06,33.13,32.98,33.01,206700.0,21.279,21.324,21.2275,21.2468,206700.0
2012-07-13 09:30:00,33.61,34.65,33.51,34.62,360500.0,21.633,22.3024,21.5686,22.2831,360500.0
2012-07-13 09:40:00,34.61,34.75,34.54,34.57,399400.0,22.2766,22.3667,22.2316,22.2509,399400.0
2012-07-13 09:50:00,34.59,34.59,34.41,34.42,139500.0,22.2638,22.2638,22.1479,22.1543,139500.0
2012-07-13 10:00:00,34.45,34.48,34.2,34.25,147100.0,22.1736,22.193,22.0127,22.0449,147100.0
2012-07-13 10:10:00,34.25,34.4,34.03,34.06,136000.0,22.0449,22.1415,21.9033,21.9226,136000.0
2012-07-13 10:20:00,34.07,34.2,34.02,34.16,164000.0,21.9291,22.0127,21.8969,21.987,164000.0
2012-07-13 10:30:00,34.17,34.31,34.16,34.28,75400.0,21.9934,22.0835,21.987,22.0642,75400.0
2012-07-13 10:40:00,34.3,34.32,34.09,34.12,89100.0,22.0771,22.09,21.9419,21.9612,89100.0
2012-07-13 10:50:00,34.12,34.13,34.05,34.11,88100.0,21.9612,21.9677,21.9162,21.9548,88100.0
2012-07-13 11:00:00,34.11,34.12,34.0,34.05,84700.0,21.9548,21.9612,21.884,21.9162,84700.0
2012-07-13 11:10:00,34.05,34.05,34.0,34.02,77100.0,21.9162,21.9162,21.884,21.8969,77100.0
2012-07-13 11:20:00,34.02,34.31,34.02,34.31,84000.0,21.8969,22.0835,21.8969,22.0835,84000.0
2012-07-13 11:30:00,34.31,34.42,34.2,34.2,78800.0,22.0835,22.1543,22.0127,22.0127,78800.0
2012-07-13 11:40:00,34.21,34.33,34.16,34.26,81800.0,22.0192,22.0964,21.987,22.0513,81800.0
2012-07-13 11:50:00,34.26,34.37,34.25,34.36,50600.0,22.0513,22.1222,22.0449,22.1157,50600.0
2012-07-13 12:00:00,34.35,34.42,34.32,34.39,40500.0,22.1093,22.1543,22.09,22.135,40500.0
2012-07-13 12:10:00,34.41,34.5,34.38,34.47,51900.0,22.1479,22.2058,22.1286,22.1865,51900.0
2012-07-13 12:20:00,34.48,34.5,34.41,34.48,29300.0,22.193,22.2058,22.1479,22.193,29300.0
2012-07-13 12:30:00,34.48,34.57,34.48,34.55,62800.0,22.193,22.2509,22.193,22.238,62800.0
2012-07-13 12:40:00,34.57,34.61,34.5,34.6,38100.0,22.2509,22.2766,22.2058,22.2702,38100.0
2012-07-13 12:50:00,34.61,34.67,34.53,34.61,68000.0,22.2766,22.3152,22.2251,22.2766,68000.0
2012-07-13 13:00:00,34.6,34.62,34.5,34.51,37700.0,22.2702,22.2831,22.2058,22.2123,37700.0
2012-07-13 13:10:00,34.5,34.52,34.41,34.44,63600.0,22.2058,22.2187,22.1479,22.1672,63600.0
2012-07-13 13:20:00,34.43,34.47,34.43,34.46,47300.0,22.1608,22.1865,22.1608,22.1801,47300.0
2012-07-13 13:30:00,34.46,34.59,34.45,34.59,56100.0,22.1801,22.2638,22.1736,22.2638,56100.0
2012-07-13 13:40:00,34.6,34.72,34.58,34.72,53100.0,22.2702,22.3474,22.2573,22.3474,53100.0
2012-07-13 13:50:00,34.71,34.8,34.69,34.74,61900.0,22.341,22.3989,22.3281,22.3603,61900.0
2012-07-13 14:00:00,34.75,34.8,34.74,34.76,44400.0,22.3667,22.3989,22.3603,22.3732,44400.0
2012-07-13 14:10:00,34.76,34.78,34.73,34.77,82600.0,22.3732,22.386,22.3539,22.3796,82600.0
2012-07-13 14:20:00,34.77,34.79,34.75,34.79,48800.0,22.3796,22.3925,22.3667,22.3925,48800.0
2012-07-13 14:30:00,34.78,34.89,34.77,34.85,85900.0,22.386,22.4568,22.3796,22.4311,85900.0
2012-07-13 14:40:00,34.86,34.9,34.82,34.88,65700.0,22.4375,22.4633,22.4118,22.4504,65700.0
2012-07-13 14:50:00,34.88,34.98,34.87,34.98,97200.0,22.4504,22.5148,22.444,22.5148,97200.0
2012-07-13 15:00:00,34.98,35.05,34.95,35.0,196600.0,22.5148,22.5598,22.4955,22.5276,196600.0
2012-07-13 15:10:00,35.0,35.08,34.99,34.99,123400.0,22.5276,22.5791,22.5212,22.5212,123400.0
2012-07-13 15:20:00,34.99,35.0,34.87,34.88,101500.0,22.5212,22.5276,22.444,22.4504,101500.0
2012-07-13 15:30:00,34.87,34.98,34.81,34.81,114500.0,22.444,22.5148,22.4054,22.4054,114500.0
2012-07-13 15:40:00,34.82,35.01,34.82,35.0,286000.0,22.4118,22.5341,22.4118,22.5276,286000.0
2012-07-13 15:50:00,35.0,35.0,34.88,34.93,464700.0,22.5276,22.5276,22.4504,22.4826,464700.0
2012-07-16 09:30:00,34.69,34.96,34.68,34.78,160000.0,22.3281,22.5019,22.3217,22.386,160000.0
2012-07-16 09:40:00,34.77,34.78,34.56,34.63,66300.0,22.3796,22.386,22.2444,22.2895,66300.0
2012-07-16 09:50:00,34.63,34.85,34.61,34.73,43800.0,22.2895,22.4311,22.2766,22.3539,43800.0
2012-07-16 10:00:00,34.7,34.74,34.61,34.64,50100.0,22.3346,22.3603,22.2766,22.2959,50100.0
2012-07-16 10:10:00,34.65,34.76,34.6,34.75,56400.0,22.3024,22.3732,22.2702,22.3667,56400.0
2012-07-16 10:20:00,34.76,34.97,34.73,34.97,97300.0,22.3732,22.5083,22.3539,22.5083,97300.0
2012-07-16 10:30:00,34.95,35.22,34.91,35.19,139600.0,22.4955,22.6693,22.4697,22.6499,139600.0
2012-07-16 10:40:00,35.2,35.39,35.13,35.22,116500.0,22.6564,22.7787,22.6113,22.6693,116500.0
2012-07-16 10:50:00,35.22,35.46,35.14,35.42,66200.0,22.6693,22.8237,22.6178,22.798,66200.0
2012-07-16 11:00:00,35.43,35.44,35.22,35.28,46100.0,22.8044,22.8109,22.6693,22.7079,46100.0
2012-07-16 11:10:00,35.28,35.58,35.28,35.58,97800.0,22.7079,22.901,22.7079,22.901,97800.0
2012-07-16 11:20:00,35.59,35.64,35.55,35.64,139700.0,22.9074,22.9396,22.8817,22.9396,139700.0
2012-07-16 11:30:00,35.63,35.63,35.34,35.41,89500.0,22.9331,22.9331,22.7465,22.7915,89500.0
2012-07-16 11:40:00,35.41,35.43,35.33,35.39,104400.0,22.7915,22.8044,22.7401,22.7787,104400.0
2012-07-16 11:50:00,35.39,35.53,35.38,35.52,186100.0,22.7787,22.8688,22.7722,22.8623,186100.0
2012-07-16 12:00:00,35.51,35.75,35.48,35.75,163300.0,22.8559,23.0104,22.8366,23.0104,163300.0
2012-07-16 12:10:00,35.74,35.75,35.6,35.6,157200.0,23.0039,23.0104,22.9138,22.9138,157200.0
2012-07-16 12:20:00,35.59,35.62,35.33,35.47,118100.0,22.9074,22.9267,22.7401,22.8302,118100.0
2012-07-16 12:30:00,35.46,35.5,35.41,35.5,66500.0,22.8237,22.8495,22.7915,22.8495,66500.0
2012-07-16 12:40:00,35.5,35.56,35.45,35.54,111600.0,22.8495,22.8881,22.8173,22.8752,111600.0
2012-07-16 12:50:00,35.54,35.65,35.52,35.63,79900.0,22.8752,22.946,22.8623,22.9331,79900.0
2012-07-16 13:00:00,35.63,35.65,35.59,35.63,44600.0,22.9331,22.946,22.9074,22.9331,44600.0
2012-07-16 13:10:00,35.63,35.66,35.62,35.65,34900.0,22.9331,22.9525,22.9267,22.946,34900.0
2012-07-16 13:20:00,35.65,35.84,35.64,35.81,150900.0,22.946,23.0683,22.9396,23.049,150900.0
2012-07-16 13:30:00,35.81,35.83,35.75,35.79,48000.0,23.049,23.0619,23.0104,23.0361,48000.0
2012-07-16 13:40:00,35.79,35.82,35.72,35.73,63600.0,23.0361,23.0554,22.9911,22.9975,63600.0
2012-07-16 13:50:00,35.73,35.88,35.73,35.83,48100.0,22.9975,23.0941,22.9975,23.0619,48100.0
2012-07-16 14:00:00,35.83,35.94,35.83,35.94,118100.0,23.0619,23.1327,23.0619,23.1327,118100.0
2012-07-16 14:10:00,35.93,36.0,35.87,35.96,117200.0,23.1262,23.1713,23.0876,23.1455,117200.0
2012-07-16 14:20:00,35.95,36.0,35.88,35.9,115400.0,23.1391,23.1713,23.0941,23.1069,115400.0
2012-07-16 14:30:00,35.9,35.9,35.83,35.85,51400.0,23.1069,23.1069,23.0619,23.0747,51400.0
2012-07-16 14:40:00,35.85,35.88,35.75,35.77,95200.0,23.0747,23.0941,23.0104,23.0233,95200.0
2012-07-16 14:50:00,35.77,35.77,35.68,35.68,63800.0,23.0233,23.0233,22.9653,22.9653,63800.0
2012-07-16 15:00:00,35.68,35.87,35.68,35.85,126200.0,22.9653,23.0876,22.9653,23.0747,126200.0
2012-07-16 15:10:00,35.86,35.98,35.85,35.97,99900.0,23.0812,23.1584,23.0747,23.152,99900.0
2012-07-16 15:20:00,35.97,36.07,35.96,36.0,177100.0,23.152,23.2164,23.1455,23.1713,177100.0
2012-07-16 15:30:00,36.0,36.11,35.94,36.08,256500.0,23.1713,23.2421,23.1327,23.2228,256500.0
2012-07-16 15:40:00,36.08,36.08,35.88,35.94,353400.0,23.2228,23.2228,23.0941,23.1327,353400.0
2012-07-16 15:50:00,35.93,36.12,35.92,36.09,403600.0,23.1262,23.2485,23.1198,23.2292,403600.0
2012-07-17 09:30:00,36.11,36.63,36.11,36.63,144300.0,23.2421,23.5768,23.2421,23.5768,144300.0
2012-07-17 09:40:00,36.6,36.64,36.46,36.49,126300.0,23.5575,23.5832,23.4674,23.4867,126300.0
2012-07-17 09:50:00,36.49,36.59,36.27,36.27,145300.0,23.4867,23.551,23.3451,23.3451,145300.0
2012-07-17 10:00:00,36.28,36.37,36.16,36.22,124500.0,23.3515,23.4094,23.2743,23.3129,124500.0
2012-07-17 10:10:00,36.22,36.37,36.22,36.32,130300.0,23.3129,23.4094,23.3129,23.3773,130300.0
2012-07-17 10:20:00,36.34,36.41,36.23,36.27,148400.0,23.3901,23.4352,23.3193,23.3451,148400.0
2012-07-17 10:30:00,36.25,36.29,36.1,36.1,90900.0,23.3322,23.358,23.2357,23.2357,90900.0
2012-07-17 10:40:00,36.1,36.11,35.94,36.01,113600.0,23.2357,23.2421,23.1327,23.1777,113600.0
2012-07-17 10:50:00,36.01,36.09,36.0,36.0,40600.0,23.1777,23.2292,23.1713,23.1713,40600.0
2012-07-17 11:00:00,36.01,36.12,35.96,36.04,54600.0,23.1777,23.2485,23.1455,23.197,54600.0
2012-07-17 11:10:00,36.04,36.13,36.0,36.0,47300.0,23.197,23.255,23.1713,23.1713,47300.0
2012-07-17 11:20:00,36.02,36.03,35.86,35.86,52800.0,23.1842,23.1906,23.0812,23.0812,52800.0
2012-07-17 11:30:00,35.86,36.15,35.86,36.13,81500.0,23.0812,23.2678,23.0812,23.255,81500.0
2012-07-17 11:40:00,36.13,36.33,36.1,36.33,68300.0,23.255,23.3837,23.2357,23.3837,68300.0
2012-07-17 11:50:00,36.33,36.45,36.24,36.41,75100.0,23.3837,23.4609,23.3258,23.4352,75100.0
2012-07-17 12:00:00,36.42,36.51,36.37,36.38,39800.0,23.4416,23.4996,23.4094,23.4159,39800.0
2012-07-17 12:10:00,36.39,36.5,36.39,36.5,23000.0,23.4223,23.4931,23.4223,23.4931,23000.0
2012-07-17 12:20:00,36.5,36.55,36.46,36.54,33300.0,23.4931,23.5253,23.4674,23.5189,33300.0
2012-07-17 12:30:00,36.5,36.64,36.5,36.62,30700.0,23.4931,23.5832,23.4931,23.5704,30700.0
2012-07-17 12:40:00,36.62,36.72,36.62,36.66,52600.0,23.5704,23.6347,23.5704,23.5961,52600.0
2012-07-17 12:50:00,36.65,36.65,36.51,36.52,28600.0,23.5897,23.5897,23.4996,23.506,28600.0
2012-07-17 13:00:00,36.52,36.54,36.43,36.48,32000.0,23.506,23.5189,23.4481,23.4802,32000.0
2012-07-17 13:10:00,36.47,36.55,36.47,36.5,28800.0,23.4738,23.5253,23.4738,23.4931,28800.0
2012-07-17 13:20:00,36.5,36.64,36.49,36.63,27900.0,23.4931,23.5832,23.4867,23.5768,27900.0
2012-07-17 13:30:00,36.63,36.8,36.63,36.71,62500.0,23.5768,23.6862,23.5768,23.6283,62500.0
2012-07-17 13:40:00,36.71,36.74,36.69,36.7,35500.0,23.6283,23.6476,23.6154,23.6218,35500.0
2012-07-17 13:50:00,36.7,36.75,36.69,36.71,44300.0,23.6218,23.654,23.6154,23.6283,44300.0
2012-07-17 14:00:00,36.69,36.74,36.69,36.73,38200.0,23.6154,23.6476,23.6154,23.6412,38200.0
2012-07-17 14:10:00,36.72,36.72,36.63,36.63,66700.0,23.6347,23.6347,23.5768,23.5768,66700.0
2012-07-17 14:20:00,36.63,36.65,36.54,36.59,52100.0,23.5768,23.5897,23.5189,23.551,52100.0
2012-07-17 14:30:00,36.58,36.59,36.5,36.5,40100.0,23.5446,23.551,23.4931,23.4931,40100.0
2012-07-17 14:40:00,36.5,36.54,36.43,36.47,67500.0,23.4931,23.5189,23.4481,23.4738,67500.0
2012-07-17 14:50:00,36.47,36.6,36.47,36.5,75900.0,23.4738,23.5575,23.4738,23.4931,75900.0
2012-07-17 15:00:00,36.52,36.52,36.43,36.5,66400.0,23.506,23.506,23.4481,23.4931,66400.0
2012-07-17 15:10:00,36.48,36.51,36.43,36.5,72700.0,23.4802,23.4996,23.4481,23.4931,72700.0
2012-07-17 15:20:00,36.49,36.53,36.46,36.46,89100.0,23.4867,23.5124,23.4674,23.4674,89100.0
2012-07-17 15:30:00,36.47,36.56,36.39,36.47,297800.0,23.4738,23.5317,23.4223,23.4738,297800.0
2012-07-17 15:40:00,36.47,36.69,36.46,36.69,189500.0,23.4738,23.6154,23.4674,23.6154,189500.0
2012-07-17 15:50:00,36.69,36.76,36.62,36.7,372000.0,23.6154,23.6605,23.5704,23.6218,372000.0
2012-07-18 09:30:00,36.65,36.93,36.65,36.78,104600.0,23.5897,23.7699,23.5897,23.6733,104600.0
2012-07-18 09:40:00,36.8,36.8,36.65,36.75,51400.0,23.6862,23.6862,23.5897,23.654,51400.0
2012-07-18 09:50:00,36.73,36.73,36.6,36.65,47100.0,23.6412,23.6412,23.5575,23.5897,47100.0
2012-07-18 10:00:00,36.62,36.72,36.59,36.69,79600.0,23.5704,23.6347,23.551,23.6154,79600.0
2012-07-18 10:10:00,36.68,36.8,36.63,36.77,46900.0,23.609,23.6862,23.5768,23.6669,46900.0
2012-07-18 10:20:00,36.77,36.95,36.77,36.95,63800.0,23.6669,23.7828,23.6669,23.7828,63800.0
2012-07-18 10:30:00,36.95,36.99,36.82,36.85,57000.0,23.7828,23.8085,23.6991,23.7184,57000.0
2012-07-18 10:40:00,36.87,36.98,36.87,36.96,50800.0,23.7313,23.8021,23.7313,23.7892,50800.0
2012-07-18 10:50:00,36.96,37.07,36.96,37.04,114600.0,23.7892,23.86,23.7892,23.8407,114600.0
2012-07-18 11:00:00,37.04,37.19,37.03,37.16,78800.0,23.8407,23.9372,23.8343,23.9179,78800.0
2012-07-18 11:10:00,37.15,37.17,37.06,37.07,46600.0,23.9115,23.9244,23.8536,23.86,46600.0
2012-07-18 11:20:00,37.09,37.09,36.98,37.0,58800.0,23.8729,23.8729,23.8021,23.8149,58800.0
2012-07-18 11:30:00,37.0,37.19,37.0,37.13,81500.0,23.8149,23.9372,23.8149,23.8986,81500.0
2012-07-18 11:40:00,37.15,37.21,37.11,37.15,69600.0,23.9115,23.9501,23.8857,23.9115,69600.0
2012-07-18 11:50:00,37.15,37.29,37.14,37.29,60800.0,23.9115,24.0016,23.9051,24.0016,60800.0
2012-07-18 12:00:00,37.29,37.45,37.26,37.38,74300.0,24.0016,24.1046,23.9823,24.0595,74300.0
2012-07-18 12:10:00,37.39,37.45,37.35,37.44,46600.0,24.066,24.1046,24.0402,24.0981,46600.0
2012-07-18 12:20:00,37.45,37.5,37.42,37.5,65200.0,24.1046,24.1368,24.0853,24.1368,65200.0
2012-07-18 12:30:00,37.5,37.57,37.49,37.55,49800.0,24.1368,24.1818,24.1303,24.1689,49800.0
2012-07-18 12:40:00,37.55,37.67,37.45,37.45,69900.0,24.1689,24.2462,24.1046,24.1046,69900.0
2012-07-18 12:50:00,37.46,37.54,37.39,37.42,55100.0,24.111,24.1625,24.066,24.0853,55100.0
2012-07-18 13:00:00,37.42,37.45,37.24,37.27,78300.0,24.0853,24.1046,23.9694,23.9887,78300.0
2012-07-18 13:10:00,37.27,37.27,37.06,37.09,72700.0,23.9887,23.9887,23.8536,23.8729,72700.0
2012-07-18 13:20:00,37.09,37.1,36.93,36.99,34900.0,23.8729,23.8793,23.7699,23.8085,34900.0
2012-07-18 13:30:00,37.0,37.02,36.95,36.95,32900.0,23.8149,23.8278,23.7828,23.7828,32900.0
2012-07-18 13:40:00,36.94,37.0,36.86,36.86,19400.0,23.7763,23.8149,23.7248,23.7248,19400.0
2012-07-18 13:50:00,36.87,37.03,36.86,37.03,45600.0,23.7313,23.8343,23.7248,23.8343,45600.0
2012-07-18 14:00:00,37.04,37.14,37.02,37.11,39300.0,23.8407,23.9051,23.8278,23.8857,39300.0
2012-07-18 14:10:00,37.09,37.29,37.09,37.27,81400.0,23.8729,24.0016,23.8729,23.9887,81400.0
2012-07-18 14:20:00,37.27,37.28,37.2,37.22,44200.0,23.9887,23.9952,23.9437,23.9565,44200.0
2012-07-18 14:30:00,37.22,37.25,37.06,37.07,54400.0,23.9565,23.9759,23.8536,23.86,54400.0
2012-07-18 14:40:00,37.1,37.11,37.0,37.02,43500.0,23.8793,23.8857,23.8149,23.8278,43500.0
2012-07-18 14:50:00,37.02,37.05,36.97,37.02,40300.0,23.8278,23.8471,23.7956,23.8278,40300.0
2012-07-18 15:00:00,37.04,37.08,37.02,37.02,27900.0,23.8407,23.8664,23.8278,23.8278,27900.0
2012-07-18 15:10:00,37.02,37.08,37.0,37.06,28800.0,23.8278,23.8664,23.8149,23.8536,28800.0
2012-07-18 15:20:00,37.06,37.08,37.0,37.08,65300.0,23.8536,23.8664,23.8149,23.8664,65300.0
2012-07-18 15:30:00,37.08,37.15,37.04,37.07,125800.0,23.8664,23.9115,23.8407,23.86,125800.0
2012-07-18 15:40:00,37.07,37.07,37.0,37.04,95400.0,23.86,23.86,23.8149,23.8407,95400.0
2012-07-18 15:50:00,37.04,37.11,37.01,37.08,206700.0,23.8407,23.8857,23.8214,23.8664,206700.0
2012-07-19 09:30:00,36.99,37.0,36.6,36.84,94700.0,23.9423,23.9487,23.6898,23.8452,94700.0
2012-07-19 09:40:00,36.84,36.88,36.8,36.81,53700.0,23.8452,23.8711,23.8193,23.8258,53700.0
2012-07-19 09:50:00,36.8,36.81,36.59,36.65,70200.0,23.8193,23.8258,23.6834,23.7222,70200.0
2012-07-19 10:00:00,36.66,36.68,36.39,36.4,102300.0,23.7287,23.7416,23.5539,23.5604,102300.0
2012-07-19 10:10:00,36.4,36.45,36.29,36.45,108800.0,23.5604,23.5927,23.4892,23.5927,108800.0
2012-07-19 10:20:00,36.45,36.5,36.35,36.4,55200.0,23.5927,23.6251,23.528,23.5604,55200.0
2012-07-19 10:30:00,36.38,36.41,36.15,36.15,96300.0,23.5474,23.5668,23.3986,23.3986,96300.0
2012-07-19 10:40:00,36.16,36.17,36.05,36.08,86900.0,23.405,23.4115,23.3338,23.3533,86900.0
2012-07-19 10:50:00,36.08,36.18,36.02,36.17,165500.0,23.3533,23.418,23.3144,23.4115,165500.0
2012-07-19 11:00:00,36.16,36.41,36.16,36.33,183900.0,23.405,23.5668,23.405,23.5151,183900.0
2012-07-19 11:10:00,36.33,36.34,36.25,36.26,50100.0,23.5151,23.5215,23.4633,23.4698,50100.0
2012-07-19 11:20:00,36.25,36.27,36.2,36.23,117900.0,23.4633,23.4762,23.4309,23.4503,117900.0
2012-07-19 11:30:00,36.24,36.32,36.21,36.23,120500.0,23.4568,23.5086,23.4374,23.4503,120500.0
2012-07-19 11:40:00,36.23,36.26,36.16,36.21,44600.0,23.4503,23.4698,23.405,23.4374,44600.0
2012-07-19 11:50:00,36.22,36.3,36.21,36.24,95800.0,23.4439,23.4956,23.4374,23.4568,95800.0
2012-07-19 12:00:00,36.24,36.28,36.23,36.23,39900.0,23.4568,23.4827,23.4503,23.4503,39900.0
2012-07-19 12:10:00,36.23,36.3,36.19,36.27,31200.0,23.4503,23.4956,23.4245,23.4762,31200.0
2012-07-19 12:20:00,36.26,36.28,36.19,36.25,59200.0,23.4698,23.4827,23.4245,23.4633,59200.0
2012-07-19 12:30:00,36.25,36.26,36.21,36.22,52100.0,23.4633,23.4698,23.4374,23.4439,52100.0
2012-07-19 12:40:00,36.21,36.22,36.15,36.17,23200.0,23.4374,23.4439,23.3986,23.4115,23200.0
2012-07-19 12:50:00,36.19,36.19,36.0,36.06,35700.0,23.4245,23.4245,23.3015,23.3403,35700.0
2012-07-19 13:00:00,36.06,36.09,36.0,36.0,54700.0,23.3403,23.3597,23.3015,23.3015,54700.0
2012-07-19 13:10:00,36.01,36.12,36.0,36.06,43600.0,23.3079,23.3791,23.3015,23.3403,43600.0
2012-07-19 13:20:00,36.05,36.11,36.04,36.05,63700.0,23.3338,23.3727,23.3274,23.3338,63700.0
2012-07-19 13:30:00,36.05,36.05,35.97,35.97,56500.0,23.3338,23.3338,23.2821,23.2821,56500.0
2012-07-19 13:40:00,35.98,36.01,35.92,35.93,55100.0,23.2885,23.3079,23.2497,23.2562,55100.0
2012-07-19 13:50:00,35.95,35.96,35.87,35.95,105200.0,23.2691,23.2756,23.2173,23.2691,105200.0
2012-07-19 14:00:00,35.95,35.98,35.87,35.93,63100.0,23.2691,23.2885,23.2173,23.2562,63100.0
2012-07-19 14:10:00,35.91,35.98,35.8,35.8,34200.0,23.2432,23.2885,23.172,23.172,34200.0
2012-07-19 14:20:00,35.8,35.84,35.76,35.82,72800.0,23.172,23.1979,23.1461,23.185,72800.0
2012-07-19 14:30:00,35.83,35.9,35.82,35.89,61400.0,23.1914,23.2367,23.185,23.2303,61400.0
2012-07-19 14:40:00,35.89,35.89,35.69,35.72,94500.0,23.2303,23.2303,23.1008,23.1202,94500.0
2012-07-19 14:50:00,35.72,35.74,35.62,35.63,81500.0,23.1202,23.1332,23.0555,23.062,81500.0
2012-07-19 15:00:00,35.62,35.66,35.53,35.53,135900.0,23.0555,23.0814,22.9973,22.9973,135900.0
2012-07-19 15:10:00,35.54,35.58,35.49,35.52,118500.0,23.0037,23.0296,22.9714,22.9908,118500.0
2012-07-19 15:20:00,35.52,35.6,35.49,35.57,96800.0,22.9908,23.0426,22.9714,23.0231,96800.0
2012-07-19 15:30:00,35.58,35.6,35.54,35.57,114600.0,23.0296,23.0426,23.0037,23.0231,114600.0
2012-07-19 15:40:00,35.56,35.61,35.55,35.59,188300.0,23.0167,23.049,23.0102,23.0361,188300.0
2012-07-19 15:50:00,35.59,35.65,35.54,35.59,362100.0,23.0361,23.0749,23.0037,23.0361,362100.0
2012-07-20 09:30:00,35.19,35.2,35.0,35.06,476900.0,22.7772,22.7837,22.6542,22.693,476900.0
2012-07-20 09:40:00,35.06,35.13,34.96,34.98,85400.0,22.693,22.7384,22.6283,22.6413,85400.0
2012-07-20 09:50:00,34.97,35.09,34.91,35.01,85700.0,22.6348,22.7125,22.596,22.6607,85700.0
2012-07-20 10:00:00,35.04,35.09,35.0,35.05,140400.0,22.6801,22.7125,22.6542,22.6866,140400.0
2012-07-20 10:10:00,35.05,35.11,35.02,35.05,52400.0,22.6866,22.7254,22.6672,22.6866,52400.0
2012-07-20 10:20:00,35.06,35.16,35.03,35.13,44300.0,22.693,22.7578,22.6736,22.7384,44300.0
2012-07-20 10:30:00,35.13,35.13,35.07,35.11,52600.0,22.7384,22.7384,22.6995,22.7254,52600.0
2012-07-20 10:40:00,35.13,35.14,35.1,35.13,66000.0,22.7384,22.7448,22.7189,22.7384,66000.0
2012-07-20 10:50:00,35.13,35.16,35.11,35.11,112400.0,22.7384,22.7578,22.7254,22.7254,112400.0
2012-07-20 11:00:00,35.11,35.21,35.11,35.21,72000.0,22.7254,22.7901,22.7254,22.7901,72000.0
2012-07-20 11:10:00,35.21,35.22,35.16,35.17,54400.0,22.7901,22.7966,22.7578,22.7642,54400.0
2012-07-20 11:20:00,35.19,35.23,35.16,35.21,47300.0,22.7772,22.8031,22.7578,22.7901,47300.0
2012-07-20 11:30:00,35.2,35.23,35.15,35.2,50400.0,22.7837,22.8031,22.7513,22.7837,50400.0
2012-07-20 11:40:00,35.21,35.23,35.18,35.21,45600.0,22.7901,22.8031,22.7707,22.7901,45600.0
2012-07-20 11:50:00,35.21,35.23,35.19,35.21,35200.0,22.7901,22.8031,22.7772,22.7901,35200.0
2012-07-20 12:00:00,35.22,35.22,35.16,35.17,34700.0,22.7966,22.7966,22.7578,22.7642,34700.0
2012-07-20 12:10:00,35.16,35.18,35.1,35.15,57200.0,22.7578,22.7707,22.7189,22.7513,57200.0
2012-07-20 12:20:00,35.14,35.21,35.13,35.21,34500.0,22.7448,22.7901,22.7384,22.7901,34500.0
2012-07-20 12:30:00,35.21,35.22,35.15,35.18,70500.0,22.7901,22.7966,22.7513,22.7707,70500.0
2012-07-20 12:40:00,35.19,35.22,35.18,35.21,58100.0,22.7772,22.7966,22.7707,22.7901,58100.0
2012-07-20 12:50:00,35.21,35.34,35.2,35.31,92000.0,22.7901,22.8743,22.7837,22.8549,92000.0
2012-07-20 13:00:00,35.31,35.34,35.28,35.31,65400.0,22.8549,22.8743,22.8354,22.8549,65400.0
2012-07-20 13:10:00,35.32,35.32,35.29,35.3,37800.0,22.8613,22.8613,22.8419,22.8484,37800.0
2012-07-20 13:20:00,35.3,35.31,35.27,35.3,43900.0,22.8484,22.8549,22.829,22.8484,43900.0
2012-07-20 13:30:00,35.3,35.4,35.3,35.39,58600.0,22.8484,22.9131,22.8484,22.9066,58600.0
2012-07-20 13:40:00,35.38,35.38,35.3,35.36,35700.0,22.9002,22.9002,22.8484,22.8872,35700.0
2012-07-20 13:50:00,35.36,35.43,35.35,35.38,39800.0,22.8872,22.9325,22.8807,22.9002,39800.0
2012-07-20 14:00:00,35.38,35.44,35.36,35.37,39400.0,22.9002,22.939,22.8872,22.8937,39400.0
2012-07-20 14:10:00,35.37,35.44,35.36,35.43,42800.0,22.8937,22.939,22.8872,22.9325,42800.0
2012-07-20 14:20:00,35.43,35.43,35.39,35.42,43800.0,22.9325,22.9325,22.9066,22.9261,43800.0
2012-07-20 14:30:00,35.41,35.43,35.32,35.33,63200.0,22.9196,22.9325,22.8613,22.8678,63200.0
2012-07-20 14:40:00,35.33,35.36,35.33,35.35,60300.0,22.8678,22.8872,22.8678,22.8807,60300.0
2012-07-20 14:50:00,35.36,35.36,35.34,35.34,35000.0,22.8872,22.8872,22.8743,22.8743,35000.0
2012-07-20 15:00:00,35.35,35.35,35.34,35.34,47300.0,22.8807,22.8807,22.8743,22.8743,47300.0
2012-07-20 15:10:00,35.35,35.41,35.34,35.35,118300.0,22.8807,22.9196,22.8743,22.8807,118300.0
2012-07-20 15:20:00,35.35,35.41,35.34,35.37,91000.0,22.8807,22.9196,22.8743,22.8937,91000.0
2012-07-20 15:30:00,35.37,35.38,35.27,35.28,77100.0,22.8937,22.9002,22.829,22.8354,77100.0
2012-07-20 15:40:00,35.28,35.33,35.24,35.31,106600.0,22.8354,22.8678,22.8096,22.8549,106600.0
2012-07-20 15:50:00,35.31,35.34,35.29,35.32,192900.0,22.8549,22.8743,22.8419,22.8613,192900.0
2012-07-23 09:30:00,34.79,35.02,34.79,34.81,122600.0,22.5183,22.6672,22.5183,22.5312,122600.0
2012-07-23 09:40:00,34.8,34.86,34.69,34.73,135700.0,22.5248,22.5636,22.4536,22.4794,135700.0
2012-07-23 09:50:00,34.73,34.76,34.64,34.76,52500.0,22.4794,22.4989,22.4212,22.4989,52500.0
2012-07-23 10:00:00,34.75,34.75,34.61,34.62,40800.0,22.4924,22.4924,22.4018,22.4082,40800.0
2012-07-23 10:10:00,34.62,34.66,34.57,34.64,60900.0,22.4082,22.4341,22.3759,22.4212,60900.0
2012-07-23 10:20:00,34.64,34.67,34.52,34.52,58700.0,22.4212,22.4406,22.3435,22.3435,58700.0
2012-07-23 10:30:00,34.52,34.59,34.5,34.5,121200.0,22.3435,22.3888,22.3306,22.3306,121200.0
2012-07-23 10:40:00,34.52,34.86,34.52,34.85,106300.0,22.3435,22.5636,22.3435,22.5571,106300.0
2012-07-23 10:50:00,34.85,34.95,34.84,34.93,203300.0,22.5571,22.6218,22.5506,22.6089,203300.0
2012-07-23 11:00:00,34.92,34.93,34.86,34.88,59700.0,22.6024,22.6089,22.5636,22.5765,59700.0
2012-07-23 11:10:00,34.88,35.0,34.88,34.9,43400.0,22.5765,22.6542,22.5765,22.5895,43400.0
2012-07-23 11:20:00,34.9,35.0,34.88,34.98,53200.0,22.5895,22.6542,22.5765,22.6413,53200.0
2012-07-23 11:30:00,34.97,35.01,34.91,35.0,59300.0,22.6348,22.6607,22.596,22.6542,59300.0
2012-07-23 11:40:00,35.0,35.02,34.89,34.91,44600.0,22.6542,22.6672,22.583,22.596,44600.0
2012-07-23 11:50:00,34.91,34.94,34.9,34.92,42300.0,22.596,22.6154,22.5895,22.6024,42300.0
2012-07-23 12:00:00,34.93,34.95,34.9,34.93,48800.0,22.6089,22.6218,22.5895,22.6089,48800.0
2012-07-23 12:10:00,34.93,34.95,34.87,34.89,29500.0,22.6089,22.6218,22.5701,22.583,29500.0
2012-07-23 12:20:00,34.88,34.98,34.88,34.94,90800.0,22.5765,22.6413,22.5765,22.6154,90800.0
2012-07-23 12:30:00,34.98,35.04,34.92,35.0,44100.0,22.6413,22.6801,22.6024,22.6542,44100.0
2012-07-23 12:40:00,35.0,35.02,34.98,35.02,34900.0,22.6542,22.6672,22.6413,22.6672,34900.0
2012-07-23 12:50:00,35.01,35.03,34.97,34.97,88300.0,22.6607,22.6736,22.6348,22.6348,88300.0
2012-07-23 13:00:00,34.99,35.01,34.96,35.01,100000.0,22.6477,22.6607,22.6283,22.6607,100000.0
2012-07-23 13:10:00,35.0,35.04,35.0,35.02,31800.0,22.6542,22.6801,22.6542,22.6672,31800.0
2012-07-23 13:20:00,35.01,35.03,34.98,35.0,16800.0,22.6607,22.6736,22.6413,22.6542,16800.0
2012-07-23 13:30:00,34.99,35.02,34.98,35.0,38300.0,22.6477,22.6672,22.6413,22.6542,38300.0
2012-07-23 13:40:00,35.01,35.02,34.99,35.0,26600.0,22.6607,22.6672,22.6477,22.6542,26600.0
2012-07-23 13:50:00,35.0,35.01,34.98,35.01,121500.0,22.6542,22.6607,22.6413,22.6607,121500.0
2012-07-23 14:00:00,35.0,35.01,34.98,35.01,37600.0,22.6542,22.6607,22.6413,22.6607,37600.0
2012-07-23 14:10:00,35.0,35.01,34.98,34.99,44700.0,22.6542,22.6607,22.6413,22.6477,44700.0
2012-07-23 14:20:00,34.98,35.0,34.92,34.92,28400.0,22.6413,22.6542,22.6024,22.6024,28400.0
2012-07-23 14:30:00,34.93,34.95,34.9,34.93,25300.0,22.6089,22.6218,22.5895,22.6089,25300.0
2012-07-23 14:40:00,34.94,34.96,34.91,34.93,30900.0,22.6154,22.6283,22.596,22.6089,30900.0
2012-07-23 14:50:00,34.93,35.01,34.92,34.98,181800.0,22.6089,22.6607,22.6024,22.6413,181800.0
2012-07-23 15:00:00,34.98,35.09,34.98,35.05,159300.0,22.6413,22.7125,22.6413,22.6866,159300.0
2012-07-23 15:10:00,35.05,35.05,34.97,35.02,43500.0,22.6866,22.6866,22.6348,22.6672,43500.0
2012-07-23 15:20:00,35.02,35.26,35.0,35.26,130500.0,22.6672,22.8225,22.6542,22.8225,130500.0
2012-07-23 15:30:00,35.25,35.28,35.1,35.17,108200.0,22.816,22.8354,22.7189,22.7642,108200.0
2012-07-23 15:40:00,35.17,35.18,35.08,35.11,74500.0,22.7642,22.7707,22.706,22.7254,74500.0
2012-07-23 15:50:00,35.12,35.13,35.0,35.03,269200.0,22.7319,22.7384,22.6542,22.6736,269200.0
2012-07-24 09:30:00,35.25,35.38,35.15,35.26,121800.0,22.816,22.9002,22.7513,22.8225,121800.0
2012-07-24 09:40:00,35.26,35.32,35.24,35.28,77800.0,22.8225,22.8613,22.8096,22.8354,77800.0
2012-07-24 09:50:00,35.27,35.42,35.23,35.32,106000.0,22.829,22.9261,22.8031,22.8613,106000.0
2012-07-24 10:00:00,35.33,35.4,35.25,35.31,38900.0,22.8678,22.9131,22.816,22.8549,38900.0
2012-07-24 10:10:00,35.33,35.37,35.2,35.23,51500.0,22.8678,22.8937,22.7837,22.8031,51500.0
2012-07-24 10:20:00,35.22,35.22,35.14,35.15,26700.0,22.7966,22.7966,22.7448,22.7513,26700.0
2012-07-24 10:30:00,35.15,35.26,35.14,35.21,31900.0,22.7513,22.8225,22.7448,22.7901,31900.0
2012-07-24 10:40:00,35.21,35.23,34.95,34.98,37000.0,22.7901,22.8031,22.6218,22.6413,37000.0
2012-07-24 10:50:00,34.97,35.09,34.95,35.0,165100.0,22.6348,22.7125,22.6218,22.6542,165100.0
2012-07-24 11:00:00,35.04,35.04,34.91,35.0,36800.0,22.6801,22.6801,22.596,22.6542,36800.0
2012-07-24 11:10:00,34.99,35.06,34.95,35.04,53800.0,22.6477,22.693,22.6218,22.6801,53800.0
2012-07-24 11:20:00,35.05,35.11,34.97,35.0,25700.0,22.6866,22.7254,22.6348,22.6542,25700.0
2012-07-24 11:30:00,34.99,35.02,34.88,34.89,42900.0,22.6477,22.6672,22.5765,22.583,42900.0
2012-07-24 11:40:00,34.89,35.0,34.85,34.96,19600.0,22.583,22.6542,22.5571,22.6283,19600.0
2012-07-24 11:50:00,34.96,34.98,34.83,34.85,23800.0,22.6283,22.6413,22.5442,22.5571,23800.0
2012-07-24 12:00:00,34.84,34.84,34.67,34.83,30500.0,22.5506,22.5506,22.4406,22.5442,30500.0
2012-07-24 12:10:00,34.82,34.86,34.77,34.79,39700.0,22.5377,22.5636,22.5053,22.5183,39700.0
2012-07-24 12:20:00,34.77,34.79,34.64,34.67,48900.0,22.5053,22.5183,22.4212,22.4406,48900.0
2012-07-24 12:30:00,34.68,34.76,34.61,34.71,29400.0,22.4471,22.4989,22.4018,22.4665,29400.0
2012-07-24 12:40:00,34.71,34.79,34.67,34.67,48800.0,22.4665,22.5183,22.4406,22.4406,48800.0
2012-07-24 12:50:00,34.66,34.72,34.63,34.72,34300.0,22.4341,22.473,22.4147,22.473,34300.0
2012-07-24 13:00:00,34.71,34.73,34.62,34.62,31400.0,22.4665,22.4794,22.4082,22.4082,31400.0
2012-07-24 13:10:00,34.62,34.73,34.62,34.71,29100.0,22.4082,22.4794,22.4082,22.4665,29100.0
2012-07-24 13:20:00,34.71,34.75,34.63,34.7,95600.0,22.4665,22.4924,22.4147,22.46,95600.0
2012-07-24 13:30:00,34.71,34.84,34.62,34.81,67100.0,22.4665,22.5506,22.4082,22.5312,67100.0
2012-07-24 13:40:00,34.81,34.81,34.73,34.75,32200.0,22.5312,22.5312,22.4794,22.4924,32200.0
2012-07-24 13:50:00,34.73,34.92,34.73,34.89,55700.0,22.4794,22.6024,22.4794,22.583,55700.0
2012-07-24 14:00:00,34.88,34.96,34.86,34.87,18800.0,22.5765,22.6283,22.5636,22.5701,18800.0
2012-07-24 14:10:00,34.86,34.99,34.85,34.99,32100.0,22.5636,22.6477,22.5571,22.6477,32100.0
2012-07-24 14:20:00,34.98,35.03,34.87,34.92,62800.0,22.6413,22.6736,22.5701,22.6024,62800.0
2012-07-24 14:30:00,34.9,35.04,34.85,35.02,39000.0,22.5895,22.6801,22.5571,22.6672,39000.0
2012-07-24 14:40:00,35.02,35.03,35.0,35.0,50900.0,22.6672,22.6736,22.6542,22.6542,50900.0
2012-07-24 14:50:00,35.0,35.0,34.86,34.9,56900.0,22.6542,22.6542,22.5636,22.5895,56900.0
2012-07-24 15:00:00,34.9,34.91,34.84,34.88,64400.0,22.5895,22.596,22.5506,22.5765,64400.0
2012-07-24 15:10:00,34.88,35.01,34.88,34.96,70400.0,22.5765,22.6607,22.5765,22.6283,70400.0
2012-07-24 15:20:00,34.99,35.15,34.96,35.15,50500.0,22.6477,22.7513,22.6283,22.7513,50500.0
2012-07-24 15:30:00,35.15,35.28,35.14,35.27,60100.0,22.7513,22.8354,22.7448,22.829,60100.0
2012-07-24 15:40:00,35.28,35.3,35.11,35.14,66700.0,22.8354,22.8484,22.7254,22.7448,66700.0
2012-07-24 15:50:00,35.15,35.29,35.1,35.27,209500.0,22.7513,22.8419,22.7189,22.829,209500.0
2012-07-25 09:30:00,35.6,35.65,35.35,35.38,108300.0,23.0426,23.0749,22.8807,22.9002,108300.0
2012-07-25 09:40:00,35.33,35.4,35.03,35.03,46400.0,22.8678,22.9131,22.6736,22.6736,46400.0
2012-07-25 09:50:00,35.11,35.15,35.0,35.05,34000.0,22.7254,22.7513,22.6542,22.6866,34000.0
2012-07-25 10:00:00,35.05,35.09,34.98,35.05,51800.0,22.6866,22.7125,22.6413,22.6866,51800.0
2012-07-25 10:10:00,35.04,35.2,35.03,35.18,30100.0,22.6801,22.7837,22.6736,22.7707,30100.0
2012-07-25 10:20:00,35.18,35.2,35.07,35.07,17800.0,22.7707,22.7837,22.6995,22.6995,17800.0
2012-07-25 10:30:00,35.04,35.07,34.87,34.95,34500.0,22.6801,22.6995,22.5701,22.6218,34500.0
2012-07-25 10:40:00,34.95,35.08,34.95,35.03,33700.0,22.6218,22.706,22.6218,22.6736,33700.0
2012-07-25 10:50:00,35.02,35.05,34.92,34.92,69400.0,22.6672,22.6866,22.6024,22.6024,69400.0
2012-07-25 11:00:00,34.95,35.03,34.95,35.0,21800.0,22.6218,22.6736,22.6218,22.6542,21800.0
2012-07-25 11:10:00,35.0,35.08,34.99,35.02,48700.0,22.6542,22.706,22.6477,22.6672,48700.0
2012-07-25 11:20:00,35.01,35.08,34.99,35.0,42900.0,22.6607,22.706,22.6477,22.6542,42900.0
2012-07-25 11:30:00,35.0,35.08,35.0,35.04,35400.0,22.6542,22.706,22.6542,22.6801,35400.0
2012-07-25 11:40:00,35.02,35.02,34.98,34.99,27700.0,22.6672,22.6672,22.6413,22.6477,27700.0
2012-07-25 11:50:00,34.99,35.11,34.98,35.01,106600.0,22.6477,22.7254,22.6413,22.6607,106600.0
2012-07-25 12:00:00,35.02,35.32,35.01,35.32,85000.0,22.6672,22.8613,22.6607,22.8613,85000.0
2012-07-25 12:10:00,35.31,35.35,35.28,35.34,49800.0,22.8549,22.8807,22.8354,22.8743,49800.0
2012-07-25 12:20:00,35.34,35.41,35.29,35.36,30500.0,22.8743,22.9196,22.8419,22.8872,30500.0
2012-07-25 12:30:00,35.36,35.54,35.35,35.44,42700.0,22.8872,23.0037,22.8807,22.939,42700.0
2012-07-25 12:40:00,35.43,35.53,35.36,35.5,76500.0,22.9325,22.9973,22.8872,22.9778,76500.0
2012-07-25 12:50:00,35.49,35.52,35.47,35.5,99300.0,22.9714,22.9908,22.9584,22.9778,99300.0
2012-07-25 13:00:00,35.5,35.72,35.49,35.71,74600.0,22.9778,23.1202,22.9714,23.1138,74600.0
2012-07-25 13:10:00,35.73,35.8,35.68,35.76,63600.0,23.1267,23.172,23.0943,23.1461,63600.0
2012-07-25 13:20:00,35.72,35.86,35.71,35.76,113900.0,23.1202,23.2109,23.1138,23.1461,113900.0
2012-07-25 13:30:00,35.74,35.8,35.71,35.77,77700.0,23.1332,23.172,23.1138,23.1526,77700.0
2012-07-25 13:40:00,35.77,35.78,35.56,35.56,100100.0,23.1526,23.1591,23.0167,23.0167,100100.0
2012-07-25 13:50:00,35.55,35.65,35.55,35.64,81300.0,23.0102,23.0749,23.0102,23.0685,81300.0
2012-07-25 14:00:00,35.64,35.72,35.56,35.72,83300.0,23.0685,23.1202,23.0167,23.1202,83300.0
2012-07-25 14:10:00,35.72,35.87,35.71,35.76,203800.0,23.1202,23.2173,23.1138,23.1461,203800.0
2012-07-25 14:20:00,35.76,35.89,35.75,35.8,63700.0,23.1461,23.2303,23.1397,23.172,63700.0
2012-07-25 14:30:00,35.8,35.81,35.71,35.76,226100.0,23.172,23.1785,23.1138,23.1461,226100.0
2012-07-25 14:40:00,35.76,35.85,35.7,35.73,196600.0,23.1461,23.2044,23.1073,23.1267,196600.0
2012-07-25 14:50:00,35.72,35.73,35.59,35.6,108900.0,23.1202,23.1267,23.0361,23.0426,108900.0
2012-07-25 15:00:00,35.6,35.63,35.54,35.55,61000.0,23.0426,23.062,23.0037,23.0102,61000.0
2012-07-25 15:10:00,35.54,35.57,35.38,35.47,150400.0,23.0037,23.0231,22.9002,22.9584,150400.0
2012-07-25 15:20:00,35.47,35.52,35.3,35.3,110200.0,22.9584,22.9908,22.8484,22.8484,110200.0
2012-07-25 15:30:00,35.3,35.34,35.25,35.3,77100.0,22.8484,22.8743,22.816,22.8484,77100.0
2012-07-25 15:40:00,35.3,35.39,35.21,35.35,99400.0,22.8484,22.9066,22.7901,22.8807,99400.0
2012-07-25 15:50:00,35.35,35.4,35.29,35.4,187400.0,22.8807,22.9131,22.8419,22.9131,187400.0
2012-07-26 09:30:00,35.76,35.99,35.66,35.8,86000.0,23.1461,23.295,23.0814,23.172,86000.0
2012-07-26 09:40:00,35.86,35.88,35.62,35.62,62400.0,23.2109,23.2238,23.0555,23.0555,62400.0
2012-07-26 09:50:00,35.65,35.73,35.59,35.67,50100.0,23.0749,23.1267,23.0361,23.0879,50100.0
2012-07-26 10:00:00,35.64,36.0,35.64,35.91,78000.0,23.0685,23.3015,23.0685,23.2432,78000.0
2012-07-26 10:10:00,35.91,36.0,35.87,35.92,63500.0,23.2432,23.3015,23.2173,23.2497,63500.0
2012-07-26 10:20:00,35.89,35.98,35.85,35.89,46200.0,23.2303,23.2885,23.2044,23.2303,46200.0
2012-07-26 10:30:00,35.9,35.94,35.8,35.93,28800.0,23.2367,23.2626,23.172,23.2562,28800.0
2012-07-26 10:40:00,35.92,35.94,35.88,35.9,34300.0,23.2497,23.2626,23.2238,23.2367,34300.0
2012-07-26 10:50:00,35.9,35.92,35.86,35.91,83800.0,23.2367,23.2497,23.2109,23.2432,83800.0
2012-07-26 11:00:00,35.9,35.92,35.84,35.9,76200.0,23.2367,23.2497,23.1979,23.2367,76200.0
2012-07-26 11:10:00,35.89,35.91,35.85,35.89,65000.0,23.2303,23.2432,23.2044,23.2303,65000.0
2012-07-26 11:20:00,35.9,35.91,35.79,35.87,53700.0,23.2367,23.2432,23.1655,23.2173,53700.0
2012-07-26 11:30:00,35.85,35.89,35.83,35.88,46200.0,23.2044,23.2303,23.1914,23.2238,46200.0
2012-07-26 11:40:00,35.89,35.9,35.85,35.85,25600.0,23.2303,23.2367,23.2044,23.2044,25600.0
2012-07-26 11:50:00,35.86,35.89,35.83,35.87,54600.0,23.2109,23.2303,23.1914,23.2173,54600.0
2012-07-26 12:00:00,35.86,35.89,35.77,35.83,35400.0,23.2109,23.2303,23.1526,23.1914,35400.0
2012-07-26 12:10:00,35.83,35.89,35.83,35.87,20000.0,23.1914,23.2303,23.1914,23.2173,20000.0
2012-07-26 12:20:00,35.88,35.95,35.84,35.94,52300.0,23.2238,23.2691,23.1979,23.2626,52300.0
2012-07-26 12:30:00,35.94,35.95,35.85,35.9,46800.0,23.2626,23.2691,23.2044,23.2367,46800.0
2012-07-26 12:40:00,35.89,35.95,35.88,35.92,17900.0,23.2303,23.2691,23.2238,23.2497,17900.0
2012-07-26 12:50:00,35.91,35.98,35.91,35.98,41100.0,23.2432,23.2885,23.2432,23.2885,41100.0
2012-07-26 13:00:00,35.97,36.0,35.95,35.99,28300.0,23.2821,23.3015,23.2691,23.295,28300.0
2012-07-26 13:10:00,35.97,36.05,35.96,36.0,42200.0,23.2821,23.3338,23.2756,23.3015,42200.0
2012-07-26 13:20:00,35.99,36.0,35.98,35.98,65000.0,23.295,23.3015,23.2885,23.2885,65000.0
2012-07-26 13:30:00,35.99,36.0,35.93,35.99,26800.0,23.295,23.3015,23.2562,23.295,26800.0
2012-07-26 13:40:00,35.99,35.99,35.93,35.94,49100.0,23.295,23.295,23.2562,23.2626,49100.0
2012-07-26 13:50:00,35.95,35.95,35.9,35.91,60300.0,23.2691,23.2691,23.2367,23.2432,60300.0
2012-07-26 14:00:00,35.92,36.0,35.9,35.98,45000.0,23.2497,23.3015,23.2367,23.2885,45000.0
2012-07-26 14:10:00,35.98,36.0,35.77,35.78,86100.0,23.2885,23.3015,23.1526,23.1591,86100.0
2012-07-26 14:20:00,35.77,35.9,35.76,35.88,22500.0,23.1526,23.2367,23.1461,23.2238,22500.0
2012-07-26 14:30:00,35.89,35.91,35.83,35.85,164300.0,23.2303,23.2432,23.1914,23.2044,164300.0
2012-07-26 14:40:00,35.86,35.87,35.81,35.85,42300.0,23.2109,23.2173,23.1785,23.2044,42300.0
2012-07-26 14:50:00,35.85,35.87,35.83,35.85,51300.0,23.2044,23.2173,23.1914,23.2044,51300.0
2012-07-26 15:00:00,35.85,35.9,35.8,35.86,82100.0,23.2044,23.2367,23.172,23.2109,82100.0
2012-07-26 15:10:00,35.84,35.92,35.82,35.92,88200.0,23.1979,23.2497,23.185,23.2497,88200.0
2012-07-26 15:20:00,35.93,36.02,35.91,36.01,120300.0,23.2562,23.3144,23.2432,23.3079,120300.0
2012-07-26 15:30:00,36.01,36.06,35.95,36.03,144700.0,23.3079,23.3403,23.2691,23.3209,144700.0
2012-07-26 15:40:00,36.04,36.06,35.89,35.9,195800.0,23.3274,23.3403,23.2303,23.2367,195800.0
2012-07-26 15:50:00,35.9,36.0,35.9,35.96,299200.0,23.2367,23.3015,23.2367,23.2756,299200.0
2012-07-27 09:30:00,36.23,36.23,36.0,36.0,64500.0,23.4503,23.4503,23.3015,23.3015,64500.0
2012-07-27 09:40:00,36.0,36.2,35.9,36.13,61800.0,23.3015,23.4309,23.2367,23.3856,61800.0
2012-07-27 09:50:00,36.13,36.42,36.12,36.24,61300.0,23.3856,23.5733,23.3791,23.4568,61300.0
2012-07-27 10:00:00,36.25,36.35,36.16,36.3,106500.0,23.4633,23.528,23.405,23.4956,106500.0
2012-07-27 10:10:00,36.31,36.31,36.1,36.19,65700.0,23.5021,23.5021,23.3662,23.4245,65700.0
2012-07-27 10:20:00,36.19,36.2,36.04,36.08,57900.0,23.4245,23.4309,23.3274,23.3533,57900.0
2012-07-27 10:30:00,36.07,36.12,36.03,36.04,407600.0,23.3468,23.3791,23.3209,23.3274,407600.0
2012-07-27 10:40:00,36.04,36.07,35.99,36.01,108500.0,23.3274,23.3468,23.295,23.3079,108500.0
2012-07-27 10:50:00,36.02,36.07,35.99,36.04,93200.0,23.3144,23.3468,23.295,23.3274,93200.0
2012-07-27 11:00:00,36.05,36.14,36.0,36.02,93500.0,23.3338,23.3921,23.3015,23.3144,93500.0
2012-07-27 11:10:00,36.01,36.08,36.0,36.08,72200.0,23.3079,23.3533,23.3015,23.3533,72200.0
2012-07-27 11:20:00,36.08,36.08,36.06,36.08,70700.0,23.3533,23.3533,23.3403,23.3533,70700.0
2012-07-27 11:30:00,36.08,36.08,36.06,36.07,32700.0,23.3533,23.3533,23.3403,23.3468,32700.0
2012-07-27 11:40:00,36.07,36.07,36.03,36.05,22600.0,23.3468,23.3468,23.3209,23.3338,22600.0
2012-07-27 11:50:00,36.05,36.13,36.05,36.09,61800.0,23.3338,23.3856,23.3338,23.3597,61800.0
2012-07-27 12:00:00,36.09,36.09,36.06,36.08,47900.0,23.3597,23.3597,23.3403,23.3533,47900.0
2012-07-27 12:10:00,36.08,36.1,36.08,36.09,69600.0,23.3533,23.3662,23.3533,23.3597,69600.0
2012-07-27 12:20:00,36.08,36.1,36.07,36.09,68900.0,23.3533,23.3662,23.3468,23.3597,68900.0
2012-07-27 12:30:00,36.09,36.1,36.06,36.08,117300.0,23.3597,23.3662,23.3403,23.3533,117300.0
2012-07-27 12:40:00,36.07,36.12,36.04,36.12,83700.0,23.3468,23.3791,23.3274,23.3791,83700.0
2012-07-27 12:50:00,36.12,36.14,36.05,36.06,62000.0,23.3791,23.3921,23.3338,23.3403,62000.0
2012-07-27 13:00:00,36.06,36.07,36.02,36.05,93700.0,23.3403,23.3468,23.3144,23.3338,93700.0
2012-07-27 13:10:00,36.04,36.07,36.04,36.07,62300.0,23.3274,23.3468,23.3274,23.3468,62300.0
2012-07-27 13:20:00,36.07,36.09,36.01,36.08,167900.0,23.3468,23.3597,23.3079,23.3533,167900.0
2012-07-27 13:30:00,36.09,36.21,36.05,36.2,123300.0,23.3597,23.4374,23.3338,23.4309,123300.0
2012-07-27 13:40:00,36.2,36.22,36.12,36.18,264300.0,23.4309,23.4439,23.3791,23.418,264300.0
2012-07-27 13:50:00,36.17,36.3,36.17,36.26,96500.0,23.4115,23.4956,23.4115,23.4698,96500.0
2012-07-27 14:00:00,36.27,36.47,36.19,36.46,492500.0,23.4762,23.6057,23.4245,23.5992,492500.0
2012-07-27 14:10:00,36.46,36.72,36.45,36.67,80300.0,23.5992,23.7675,23.5927,23.7351,80300.0
2012-07-27 14:20:00,36.67,36.75,36.64,36.72,169400.0,23.7351,23.7869,23.7157,23.7675,169400.0
2012-07-27 14:30:00,36.73,36.88,36.68,36.82,80600.0,23.774,23.8711,23.7416,23.8322,80600.0
2012-07-27 14:40:00,36.81,36.81,36.73,36.74,37900.0,23.8258,23.8258,23.774,23.7804,37900.0
2012-07-27 14:50:00,36.75,36.87,36.71,36.87,139200.0,23.7869,23.8646,23.761,23.8646,139200.0
2012-07-27 15:00:00,36.87,36.91,36.83,36.91,95200.0,23.8646,23.8905,23.8387,23.8905,95200.0
2012-07-27 15:10:00,36.91,36.91,36.84,36.87,280600.0,23.8905,23.8905,23.8452,23.8646,280600.0
2012-07-27 15:20:00,36.88,36.88,36.79,36.83,427700.0,23.8711,23.8711,23.8128,23.8387,427700.0
2012-07-27 15:30:00,36.82,36.83,36.75,36.75,105000.0,23.8322,23.8387,23.7869,23.7869,105000.0
2012-07-27 15:40:00,36.75,36.78,36.67,36.67,262500.0,23.7869,23.8063,23.7351,23.7351,262500.0
2012-07-27 15:50:00,36.68,36.68,36.48,36.55,608400.0,23.7416,23.7416,23.6122,23.6575,608400.0
2012-07-30 09:30:00,36.86,37.2,36.83,37.09,129200.0,23.8581,24.0782,23.8387,24.007,129200.0
2012-07-30 09:40:00,37.09,37.16,37.05,37.13,47500.0,24.007,24.0523,23.9811,24.0329,47500.0
2012-07-30 09:50:00,37.13,37.19,37.0,37.11,60300.0,24.0329,24.0717,23.9487,24.0199,60300.0
2012-07-30 10:00:00,37.11,37.24,37.0,37.15,40900.0,24.0199,24.1041,23.9487,24.0458,40900.0
2012-07-30 10:10:00,37.15,37.25,37.05,37.07,96500.0,24.0458,24.1105,23.9811,23.994,96500.0
2012-07-30 10:20:00,37.06,37.18,37.0,37.17,102600.0,23.9876,24.0652,23.9487,24.0588,102600.0
2012-07-30 10:30:00,37.16,37.22,37.14,37.21,57800.0,24.0523,24.0911,24.0394,24.0847,57800.0
2012-07-30 10:40:00,37.21,37.25,37.18,37.2,39800.0,24.0847,24.1105,24.0652,24.0782,39800.0
2012-07-30 10:50:00,37.2,37.29,37.15,37.17,102900.0,24.0782,24.1364,24.0458,24.0588,102900.0
2012-07-30 11:00:00,37.17,37.25,37.17,37.25,43800.0,24.0588,24.1105,24.0588,24.1105,43800.0
2012-07-30 11:10:00,37.25,37.25,37.12,37.16,29500.0,24.1105,24.1105,24.0264,24.0523,29500.0
2012-07-30 11:20:00,37.15,37.16,37.07,37.11,57000.0,24.0458,24.0523,23.994,24.0199,57000.0
2012-07-30 11:30:00,37.1,37.11,36.92,36.92,111400.0,24.0135,24.0199,23.897,23.897,111400.0
2012-07-30 11:40:00,36.93,37.08,36.93,37.05,28700.0,23.9034,24.0005,23.9034,23.9811,28700.0
2012-07-30 11:50:00,37.04,37.08,37.03,37.04,33400.0,23.9746,24.0005,23.9682,23.9746,33400.0
2012-07-30 12:00:00,37.03,37.08,37.01,37.07,32400.0,23.9682,24.0005,23.9552,23.994,32400.0
2012-07-30 12:10:00,37.08,37.15,37.07,37.1,30400.0,24.0005,24.0458,23.994,24.0135,30400.0
2012-07-30 12:20:00,37.1,37.16,37.1,37.16,15800.0,24.0135,24.0523,24.0135,24.0523,15800.0
2012-07-30 12:30:00,37.16,37.24,37.16,37.24,25000.0,24.0523,24.1041,24.0523,24.1041,25000.0
2012-07-30 12:40:00,37.23,37.25,37.18,37.18,26800.0,24.0976,24.1105,24.0652,24.0652,26800.0
2012-07-30 12:50:00,37.19,37.25,37.11,37.19,31900.0,24.0717,24.1105,24.0199,24.0717,31900.0
2012-07-30 13:00:00,37.19,37.29,37.14,37.29,46700.0,24.0717,24.1364,24.0394,24.1364,46700.0
2012-07-30 13:10:00,37.29,37.35,37.27,37.34,49200.0,24.1364,24.1753,24.1235,24.1688,49200.0
2012-07-30 13:20:00,37.35,37.4,37.3,37.36,57300.0,24.1753,24.2076,24.1429,24.1817,57300.0
2012-07-30 13:30:00,37.36,37.44,37.35,37.35,107700.0,24.1817,24.2335,24.1753,24.1753,107700.0
2012-07-30 13:40:00,37.37,37.38,37.35,37.36,35500.0,24.1882,24.1947,24.1753,24.1817,35500.0
2012-07-30 13:50:00,37.36,37.43,37.34,37.41,57100.0,24.1817,24.2271,24.1688,24.2141,57100.0
2012-07-30 14:00:00,37.4,37.4,37.34,37.37,51800.0,24.2076,24.2076,24.1688,24.1882,51800.0
2012-07-30 14:10:00,37.37,37.43,37.31,37.42,40300.0,24.1882,24.2271,24.1494,24.2206,40300.0
2012-07-30 14:20:00,37.42,37.49,37.42,37.48,39300.0,24.2206,24.2659,24.2206,24.2594,39300.0
2012-07-30 14:30:00,37.46,37.57,37.46,37.5,75000.0,24.2465,24.3177,24.2465,24.2724,75000.0
2012-07-30 14:40:00,37.5,37.59,37.5,37.57,56700.0,24.2724,24.3306,24.2724,24.3177,56700.0
2012-07-30 14:50:00,37.6,37.62,37.5,37.54,64700.0,24.3371,24.35,24.2724,24.2983,64700.0
2012-07-30 15:00:00,37.54,37.57,37.45,37.45,65400.0,24.2983,24.3177,24.24,24.24,65400.0
2012-07-30 15:10:00,37.45,37.52,37.45,37.52,50000.0,24.24,24.2853,24.24,24.2853,50000.0
2012-07-30 15:20:00,37.52,37.55,37.48,37.51,44300.0,24.2853,24.3047,24.2594,24.2788,44300.0
2012-07-30 15:30:00,37.52,37.57,37.52,37.57,86600.0,24.2853,24.3177,24.2853,24.3177,86600.0
2012-07-30 15:40:00,37.56,37.6,37.54,37.56,112300.0,24.3112,24.3371,24.2983,24.3112,112300.0
2012-07-30 15:50:00,37.56,37.65,37.55,37.64,381500.0,24.3112,24.3695,24.3047,24.363,381500.0
2012-07-31 09:30:00,37.74,38.25,37.74,38.09,177800.0,24.4277,24.7578,24.4277,24.6543,177800.0
2012-07-31 09:40:00,38.09,38.16,37.91,37.91,125500.0,24.6543,24.6996,24.5377,24.5377,125500.0
2012-07-31 09:50:00,37.91,37.95,37.76,37.91,115400.0,24.5377,24.5636,24.4407,24.5377,115400.0
2012-07-31 10:00:00,37.91,37.95,37.78,37.85,132800.0,24.5377,24.5636,24.4536,24.4989,132800.0
2012-07-31 10:10:00,37.82,37.93,37.81,37.91,113300.0,24.4795,24.5507,24.473,24.5377,113300.0
2012-07-31 10:20:00,37.9,37.91,37.8,37.9,102600.0,24.5313,24.5377,24.4665,24.5313,102600.0
2012-07-31 10:30:00,37.9,38.09,37.9,38.08,156100.0,24.5313,24.6543,24.5313,24.6478,156100.0
2012-07-31 10:40:00,38.07,38.2,37.92,38.19,146300.0,24.6413,24.7254,24.5442,24.719,146300.0
2012-07-31 10:50:00,38.18,38.22,38.06,38.11,175800.0,24.7125,24.7384,24.6348,24.6672,175800.0
2012-07-31 11:00:00,38.12,38.25,38.11,38.25,147700.0,24.6737,24.7578,24.6672,24.7578,147700.0
2012-07-31 11:10:00,38.25,38.36,38.24,38.35,129700.0,24.7578,24.829,24.7513,24.8225,129700.0
2012-07-31 11:20:00,38.35,38.35,38.14,38.14,109900.0,24.8225,24.8225,24.6866,24.6866,109900.0
2012-07-31 11:30:00,38.14,38.14,37.93,38.02,162700.0,24.6866,24.6866,24.5507,24.6089,162700.0
2012-07-31 11:40:00,38.01,38.1,37.99,38.05,108400.0,24.6025,24.6607,24.5895,24.6284,108400.0
2012-07-31 11:50:00,38.05,38.11,38.03,38.1,70800.0,24.6284,24.6672,24.6154,24.6607,70800.0
2012-07-31 12:00:00,38.1,38.15,38.05,38.1,109700.0,24.6607,24.6931,24.6284,24.6607,109700.0
2012-07-31 12:10:00,38.1,38.13,38.0,38.09,105400.0,24.6607,24.6801,24.596,24.6543,105400.0
2012-07-31 12:20:00,38.1,38.15,38.08,38.08,64700.0,24.6607,24.6931,24.6478,24.6478,64700.0
2012-07-31 12:30:00,38.09,38.12,38.06,38.07,36600.0,24.6543,24.6737,24.6348,24.6413,36600.0
2012-07-31 12:40:00,38.08,38.22,38.07,38.15,83800.0,24.6478,24.7384,24.6413,24.6931,83800.0
2012-07-31 12:50:00,38.16,38.23,38.09,38.13,65000.0,24.6996,24.7449,24.6543,24.6801,65000.0
2012-07-31 13:00:00,38.13,38.15,38.09,38.1,106500.0,24.6801,24.6931,24.6543,24.6607,106500.0
2012-07-31 13:10:00,38.11,38.15,38.09,38.14,56800.0,24.6672,24.6931,24.6543,24.6866,56800.0
2012-07-31 13:20:00,38.15,38.18,38.13,38.18,44200.0,24.6931,24.7125,24.6801,24.7125,44200.0
2012-07-31 13:30:00,38.18,38.18,38.11,38.17,71700.0,24.7125,24.7125,24.6672,24.706,71700.0
2012-07-31 13:40:00,38.17,38.18,38.12,38.16,153700.0,24.706,24.7125,24.6737,24.6996,153700.0
2012-07-31 13:50:00,38.16,38.21,38.16,38.17,49500.0,24.6996,24.7319,24.6996,24.706,49500.0
2012-07-31 14:00:00,38.16,38.3,38.16,38.29,51300.0,24.6996,24.7902,24.6996,24.7837,51300.0
2012-07-31 14:10:00,38.29,38.34,38.27,38.34,111100.0,24.7837,24.8161,24.7708,24.8161,111100.0
2012-07-31 14:20:00,38.33,38.35,38.31,38.35,96600.0,24.8096,24.8225,24.7966,24.8225,96600.0
2012-07-31 14:30:00,38.34,38.35,38.28,38.31,84700.0,24.8161,24.8225,24.7772,24.7966,84700.0
2012-07-31 14:40:00,38.31,38.31,38.25,38.27,88800.0,24.7966,24.7966,24.7578,24.7708,88800.0
2012-07-31 14:50:00,38.27,38.28,38.15,38.16,155200.0,24.7708,24.7772,24.6931,24.6996,155200.0
2012-07-31 15:00:00,38.16,38.18,38.09,38.1,171700.0,24.6996,24.7125,24.6543,24.6607,171700.0
2012-07-31 15:10:00,38.09,38.12,38.04,38.09,128600.0,24.6543,24.6737,24.6219,24.6543,128600.0
2012-07-31 15:20:00,38.1,38.11,38.06,38.09,110300.0,24.6607,24.6672,24.6348,24.6543,110300.0
2012-07-31 15:30:00,38.09,38.1,37.86,37.86,293500.0,24.6543,24.6607,24.5054,24.5054,293500.0
2012-07-31 15:40:00,37.87,37.87,37.51,37.54,298100.0,24.5119,24.5119,24.2788,24.2983,298100.0
2012-07-31 15:50:00,37.55,38.0,37.54,37.63,787600.0,24.3047,24.596,24.2983,24.3565,787600.0
2012-08-01 09:30:00,39.08,39.69,38.0,38.9,626100.0,25.295,25.6899,24.596,25.1785,626100.0
2012-08-01 09:40:00,38.9,38.97,38.04,38.06,213100.0,25.1785,25.2238,24.6219,24.6348,213100.0
2012-08-01 09:50:00,38.04,40.18,37.78,38.27,1132800.0,24.6219,26.007,24.4536,24.7708,1132800.0
2012-08-01 10:00:00,38.36,38.8,38.25,38.44,225900.0,24.829,25.1138,24.7578,24.8808,225900.0
2012-08-01 10:10:00,38.44,38.58,38.3,38.52,169000.0,24.8808,24.9714,24.7902,24.9326,169000.0
2012-08-01 10:20:00,38.52,38.53,38.4,38.44,100500.0,24.9326,24.939,24.8549,24.8808,100500.0
2012-08-01 10:30:00,38.44,38.69,38.39,38.55,177800.0,24.8808,25.0426,24.8484,24.952,177800.0
2012-08-01 10:40:00,38.56,38.56,38.2,38.37,125300.0,24.9585,24.9585,24.7254,24.8355,125300.0
2012-08-01 10:50:00,38.37,38.51,38.2,38.25,69800.0,24.8355,24.9261,24.7254,24.7578,69800.0
2012-08-01 11:00:00,38.25,38.3,38.1,38.11,75900.0,24.7578,24.7902,24.6607,24.6672,75900.0
2012-08-01 11:10:00,38.11,38.22,38.03,38.12,161700.0,24.6672,24.7384,24.6154,24.6737,161700.0
2012-08-01 11:20:00,38.1,38.13,38.06,38.07,74400.0,24.6607,24.6801,24.6348,24.6413,74400.0
2012-08-01 11:30:00,38.07,38.08,38.05,38.08,73600.0,24.6413,24.6478,24.6284,24.6478,73600.0
2012-08-01 11:40:00,38.08,38.48,37.91,38.32,250600.0,24.6478,24.9067,24.5377,24.8031,250600.0
2012-08-01 11:50:00,38.32,38.33,38.03,38.05,80900.0,24.8031,24.8096,24.6154,24.6284,80900.0
2012-08-01 12:00:00,38.05,38.05,37.89,37.97,80800.0,24.6284,24.6284,24.5248,24.5766,80800.0
2012-08-01 12:10:00,37.99,38.25,37.98,38.19,68900.0,24.5895,24.7578,24.5831,24.719,68900.0
2012-08-01 12:20:00,38.18,38.24,38.11,38.15,61400.0,24.7125,24.7513,24.6672,24.6931,61400.0
2012-08-01 12:30:00,38.14,38.3,38.14,38.28,88600.0,24.6866,24.7902,24.6866,24.7772,88600.0
2012-08-01 12:40:00,38.26,38.49,38.23,38.3,82500.0,24.7643,24.9132,24.7449,24.7902,82500.0
2012-08-01 12:50:00,38.3,38.49,38.29,38.44,53700.0,24.7902,24.9132,24.7837,24.8808,53700.0
2012-08-01 13:00:00,38.45,38.75,38.43,38.72,122400.0,24.8873,25.0814,24.8743,25.062,122400.0
2012-08-01 13:10:00,38.72,38.96,38.71,38.75,123300.0,25.062,25.2174,25.0556,25.0814,123300.0
2012-08-01 13:20:00,38.76,38.87,38.68,38.71,147200.0,25.0879,25.1591,25.0361,25.0556,147200.0
2012-08-01 13:30:00,38.72,38.87,38.71,38.8,169800.0,25.062,25.1591,25.0556,25.1138,169800.0
2012-08-01 13:40:00,38.81,38.81,38.59,38.59,93000.0,25.1203,25.1203,24.9779,24.9779,93000.0
2012-08-01 13:50:00,38.6,38.7,38.5,38.5,58700.0,24.9844,25.0491,24.9196,24.9196,58700.0
2012-08-01 14:00:00,38.51,38.6,38.32,38.47,89700.0,24.9261,24.9844,24.8031,24.9002,89700.0
2012-08-01 14:10:00,38.49,38.5,38.17,38.28,90500.0,24.9132,24.9196,24.706,24.7772,90500.0
2012-08-01 14:20:00,38.25,38.3,38.11,38.26,72600.0,24.7578,24.7902,24.6672,24.7643,72600.0
2012-08-01 14:30:00,38.26,38.32,38.17,38.18,72800.0,24.7643,24.8031,24.706,24.7125,72800.0
2012-08-01 14:40:00,38.18,38.19,38.1,38.12,111700.0,24.7125,24.719,24.6607,24.6737,111700.0
2012-08-01 14:50:00,38.12,38.18,38.04,38.11,134700.0,24.6737,24.7125,24.6219,24.6672,134700.0
2012-08-01 15:00:00,38.11,38.27,38.08,38.26,82500.0,24.6672,24.7708,24.6478,24.7643,82500.0
2012-08-01 15:10:00,38.27,38.36,38.18,38.25,120200.0,24.7708,24.829,24.7125,24.7578,120200.0
2012-08-01 15:20:00,38.26,38.33,37.83,38.32,147400.0,24.7643,24.8096,24.486,24.8031,147400.0
2012-08-01 15:30:00,38.32,38.36,38.28,38.34,104800.0,24.8031,24.829,24.7772,24.8161,104800.0
2012-08-01 15:40:00,38.35,38.41,38.34,38.34,153800.0,24.8225,24.8614,24.8161,24.8161,153800.0
2012-08-01 15:50:00,38.35,38.38,38.2,38.3,476700.0,24.8225,24.842,24.7254,24.7902,476700.0
2012-08-02 09:30:00,37.94,38.29,37.85,37.86,185800.0,24.5572,24.7837,24.4989,24.5054,185800.0
2012-08-02 09:40:00,37.88,38.16,37.84,38.06,111300.0,24.5183,24.6996,24.4924,24.6348,111300.0
2012-08-02 09:50:00,38.06,38.62,37.97,38.62,90200.0,24.6348,24.9973,24.5766,24.9973,90200.0
2012-08-02 10:00:00,38.62,38.65,38.34,38.65,86100.0,24.9973,25.0167,24.8161,25.0167,86100.0
2012-08-02 10:10:00,38.63,38.69,38.58,38.68,70200.0,25.0038,25.0426,24.9714,25.0361,70200.0
2012-08-02 10:20:00,38.68,38.88,38.66,38.82,61500.0,25.0361,25.1656,25.0232,25.1268,61500.0
2012-08-02 10:30:00,38.79,39.0,38.79,38.95,70000.0,25.1073,25.2433,25.1073,25.2109,70000.0
2012-08-02 10:40:00,38.94,38.97,38.85,38.93,53700.0,25.2044,25.2238,25.1462,25.198,53700.0
2012-08-02 10:50:00,38.94,39.07,38.88,38.98,249400.0,25.2044,25.2886,25.1656,25.2303,249400.0
2012-08-02 11:00:00,38.98,39.0,38.77,38.79,92800.0,25.2303,25.2433,25.0944,25.1073,92800.0
2012-08-02 11:10:00,38.79,38.8,38.64,38.72,105700.0,25.1073,25.1138,25.0102,25.062,105700.0
2012-08-02 11:20:00,38.71,38.79,38.64,38.78,141000.0,25.0556,25.1073,25.0102,25.1009,141000.0
2012-08-02 11:30:00,38.78,38.8,38.71,38.73,49100.0,25.1009,25.1138,25.0556,25.0685,49100.0
2012-08-02 11:40:00,38.75,38.96,38.72,38.95,68900.0,25.0814,25.2174,25.062,25.2109,68900.0
2012-08-02 11:50:00,38.97,38.98,38.74,38.78,56000.0,25.2238,25.2303,25.075,25.1009,56000.0
2012-08-02 12:00:00,38.78,38.78,38.68,38.68,69100.0,25.1009,25.1009,25.0361,25.0361,69100.0
2012-08-02 12:10:00,38.68,38.71,38.6,38.63,43500.0,25.0361,25.0556,24.9844,25.0038,43500.0
2012-08-02 12:20:00,38.64,38.65,38.5,38.5,48700.0,25.0102,25.0167,24.9196,24.9196,48700.0
2012-08-02 12:30:00,38.51,38.53,38.36,38.51,77100.0,24.9261,24.939,24.829,24.9261,77100.0
2012-08-02 12:40:00,38.5,38.54,38.46,38.49,61500.0,24.9196,24.9455,24.8937,24.9132,61500.0
2012-08-02 12:50:00,38.5,38.5,38.44,38.5,70400.0,24.9196,24.9196,24.8808,24.9196,70400.0
2012-08-02 13:00:00,38.5,38.5,38.4,38.42,71800.0,24.9196,24.9196,24.8549,24.8678,71800.0
2012-08-02 13:10:00,38.42,38.46,38.4,38.45,46700.0,24.8678,24.8937,24.8549,24.8873,46700.0
2012-08-02 13:20:00,38.46,38.51,38.45,38.5,76600.0,24.8937,24.9261,24.8873,24.9196,76600.0
2012-08-02 13:30:00,38.5,38.5,38.46,38.47,163400.0,24.9196,24.9196,24.8937,24.9002,163400.0
2012-08-02 13:40:00,38.47,38.5,38.47,38.48,49700.0,24.9002,24.9196,24.9002,24.9067,49700.0
2012-08-02 13:50:00,38.48,38.52,38.46,38.48,86700.0,24.9067,24.9326,24.8937,24.9067,86700.0
2012-08-02 14:00:00,38.48,38.5,38.41,38.44,52900.0,24.9067,24.9196,24.8614,24.8808,52900.0
2012-08-02 14:10:00,38.44,38.45,38.4,38.44,33300.0,24.8808,24.8873,24.8549,24.8808,33300.0
2012-08-02 14:20:00,38.43,38.5,38.43,38.46,65300.0,24.8743,24.9196,24.8743,24.8937,65300.0
2012-08-02 14:30:00,38.47,38.55,38.42,38.48,72100.0,24.9002,24.952,24.8678,24.9067,72100.0
2012-08-02 14:40:00,38.48,38.51,38.4,38.51,53200.0,24.9067,24.9261,24.8549,24.9261,53200.0
2012-08-02 14:50:00,38.51,38.51,38.42,38.45,50000.0,24.9261,24.9261,24.8678,24.8873,50000.0
2012-08-02 15:00:00,38.45,38.55,38.45,38.48,73200.0,24.8873,24.952,24.8873,24.9067,73200.0
2012-08-02 15:10:00,38.47,38.5,38.4,38.47,103900.0,24.9002,24.9196,24.8549,24.9002,103900.0
2012-08-02 15:20:00,38.46,38.51,38.43,38.44,364800.0,24.8937,24.9261,24.8743,24.8808,364800.0
2012-08-02 15:30:00,38.44,38.46,38.32,38.33,173900.0,24.8808,24.8937,24.8031,24.8096,173900.0
2012-08-02 15:40:00,38.33,38.45,38.22,38.36,272300.0,24.8096,24.8873,24.7384,24.829,272300.0
2012-08-02 15:50:00,38.35,38.4,38.28,38.3,542300.0,24.8225,24.8549,24.7772,24.7902,542300.0
2012-08-03 09:30:00,38.6,39.32,38.6,39.12,220400.0,24.9844,25.4504,24.9844,25.3209,220400.0
2012-08-03 09:40:00,39.12,39.4,39.12,39.32,133900.0,25.3209,25.5022,25.3209,25.4504,133900.0
2012-08-03 09:50:00,39.32,39.34,39.22,39.34,116600.0,25.4504,25.4633,25.3857,25.4633,116600.0
2012-08-03 10:00:00,39.34,39.5,39.25,39.43,209700.0,25.4633,25.5669,25.4051,25.5216,209700.0
2012-08-03 10:10:00,39.44,39.65,39.36,39.48,160800.0,25.5281,25.664,25.4763,25.5539,160800.0
2012-08-03 10:20:00,39.47,39.54,39.3,39.37,118500.0,25.5475,25.5928,25.4374,25.4827,118500.0
2012-08-03 10:30:00,39.37,39.37,39.22,39.24,231700.0,25.4827,25.4827,25.3857,25.3986,231700.0
2012-08-03 10:40:00,39.25,39.29,39.15,39.16,96400.0,25.4051,25.431,25.3403,25.3468,96400.0
2012-08-03 10:50:00,39.16,39.21,39.13,39.18,79200.0,25.3468,25.3792,25.3274,25.3598,79200.0
2012-08-03 11:00:00,39.17,39.29,39.12,39.17,69900.0,25.3533,25.431,25.3209,25.3533,69900.0
2012-08-03 11:10:00,39.17,39.42,39.17,39.4,80500.0,25.3533,25.5151,25.3533,25.5022,80500.0
2012-08-03 11:20:00,39.37,39.46,39.31,39.44,105400.0,25.4827,25.541,25.4439,25.5281,105400.0
2012-08-03 11:30:00,39.44,39.49,39.42,39.49,42800.0,25.5281,25.5604,25.5151,25.5604,42800.0
2012-08-03 11:40:00,39.49,39.7,39.48,39.61,188400.0,25.5604,25.6963,25.5539,25.6381,188400.0
2012-08-03 11:50:00,39.61,39.63,39.52,39.55,69900.0,25.6381,25.651,25.5798,25.5993,69900.0
2012-08-03 12:00:00,39.54,39.61,39.43,39.46,48900.0,25.5928,25.6381,25.5216,25.541,48900.0
2012-08-03 12:10:00,39.46,39.58,39.45,39.57,62900.0,25.541,25.6187,25.5345,25.6122,62900.0
2012-08-03 12:20:00,39.55,39.68,39.52,39.68,49400.0,25.5993,25.6834,25.5798,25.6834,49400.0
2012-08-03 12:30:00,39.68,39.73,39.61,39.63,91200.0,25.6834,25.7158,25.6381,25.651,91200.0
2012-08-03 12:40:00,39.63,39.68,39.58,39.6,58000.0,25.651,25.6834,25.6187,25.6316,58000.0
2012-08-03 12:50:00,39.6,39.63,39.54,39.6,52100.0,25.6316,25.651,25.5928,25.6316,52100.0
2012-08-03 13:00:00,39.58,39.63,39.53,39.62,76200.0,25.6187,25.651,25.5863,25.6446,76200.0
2012-08-03 13:10:00,39.62,39.79,39.61,39.7,161200.0,25.6446,25.7546,25.6381,25.6963,161200.0
2012-08-03 13:20:00,39.7,39.85,39.64,39.75,72100.0,25.6963,25.7934,25.6575,25.7287,72100.0
2012-08-03 13:30:00,39.75,39.8,39.65,39.69,72500.0,25.7287,25.7611,25.664,25.6899,72500.0
2012-08-03 13:40:00,39.7,39.75,39.62,39.74,99300.0,25.6963,25.7287,25.6446,25.7222,99300.0
2012-08-03 13:50:00,39.72,39.77,39.61,39.73,53100.0,25.7093,25.7417,25.6381,25.7158,53100.0
2012-08-03 14:00:00,39.74,39.8,39.68,39.76,129200.0,25.7222,25.7611,25.6834,25.7352,129200.0
2012-08-03 14:10:00,39.77,39.79,39.69,39.7,107400.0,25.7417,25.7546,25.6899,25.6963,107400.0
2012-08-03 14:20:00,39.71,39.71,39.54,39.59,56300.0,25.7028,25.7028,25.5928,25.6251,56300.0
2012-08-03 14:30:00,39.59,39.62,39.5,39.56,64700.0,25.6251,25.6446,25.5669,25.6057,64700.0
2012-08-03 14:40:00,39.56,39.59,39.48,39.51,106800.0,25.6057,25.6251,25.5539,25.5734,106800.0
2012-08-03 14:50:00,39.53,39.6,39.52,39.55,32500.0,25.5863,25.6316,25.5798,25.5993,32500.0
2012-08-03 15:00:00,39.56,39.6,39.52,39.57,53000.0,25.6057,25.6316,25.5798,25.6122,53000.0
2012-08-03 15:10:00,39.57,39.58,39.47,39.47,65000.0,25.6122,25.6187,25.5475,25.5475,65000.0
2012-08-03 15:20:00,39.48,39.59,39.47,39.54,91500.0,25.5539,25.6251,25.5475,25.5928,91500.0
2012-08-03 15:30:00,39.55,39.56,39.44,39.54,108900.0,25.5993,25.6057,25.5281,25.5928,108900.0
2012-08-03 15:40:00,39.55,39.69,39.49,39.63,202300.0,25.5993,25.6899,25.5604,25.651,202300.0
2012-08-03 15:50:00,39.63,39.76,39.56,39.68,359400.0,25.651,25.7352,25.6057,25.6834,359400.0
2012-08-06 09:30:00,39.94,40.22,39.89,40.05,160200.0,25.8517,26.0329,25.8193,25.9229,160200.0
2012-08-06 09:40:00,40.1,40.15,39.84,39.92,95800.0,25.9552,25.9876,25.787,25.8387,95800.0
2012-08-06 09:50:00,39.92,40.0,39.77,39.95,73600.0,25.8387,25.8905,25.7417,25.8582,73600.0
2012-08-06 10:00:00,39.95,40.07,39.87,39.97,140800.0,25.8582,25.9358,25.8064,25.8711,140800.0
2012-08-06 10:10:00,39.96,40.09,39.87,39.99,109100.0,25.8646,25.9488,25.8064,25.8841,109100.0
2012-08-06 10:20:00,40.0,40.1,39.93,40.08,56200.0,25.8905,25.9552,25.8452,25.9423,56200.0
2012-08-06 10:30:00,40.08,40.24,40.08,40.24,69800.0,25.9423,26.0459,25.9423,26.0459,69800.0
2012-08-06 10:40:00,40.24,40.3,40.02,40.05,119600.0,26.0459,26.0847,25.9035,25.9229,119600.0
2012-08-06 10:50:00,40.04,40.07,39.96,40.01,104400.0,25.9164,25.9358,25.8646,25.897,104400.0
2012-08-06 11:00:00,40.02,40.08,39.99,40.05,110900.0,25.9035,25.9423,25.8841,25.9229,110900.0
2012-08-06 11:10:00,40.05,40.09,39.95,40.04,132500.0,25.9229,25.9488,25.8582,25.9164,132500.0
2012-08-06 11:20:00,40.03,40.03,39.86,39.86,84000.0,25.9099,25.9099,25.7999,25.7999,84000.0
2012-08-06 11:30:00,39.86,40.05,39.85,40.03,81100.0,25.7999,25.9229,25.7934,25.9099,81100.0
2012-08-06 11:40:00,40.03,40.05,39.96,40.0,47800.0,25.9099,25.9229,25.8646,25.8905,47800.0
2012-08-06 11:50:00,39.99,40.08,39.97,40.04,52100.0,25.8841,25.9423,25.8711,25.9164,52100.0
2012-08-06 12:00:00,40.03,40.06,39.99,40.0,55900.0,25.9099,25.9294,25.8841,25.8905,55900.0
2012-08-06 12:10:00,40.0,40.08,39.99,40.08,38800.0,25.8905,25.9423,25.8841,25.9423,38800.0
2012-08-06 12:20:00,40.07,40.2,40.07,40.2,48700.0,25.9358,26.02,25.9358,26.02,48700.0
2012-08-06 12:30:00,40.2,40.33,40.2,40.25,71300.0,26.02,26.1041,26.02,26.0523,71300.0
2012-08-06 12:40:00,40.25,40.25,40.12,40.13,33800.0,26.0523,26.0523,25.9682,25.9747,33800.0
2012-08-06 12:50:00,40.13,40.24,40.12,40.15,85700.0,25.9747,26.0459,25.9682,25.9876,85700.0
2012-08-06 13:00:00,40.16,40.16,40.1,40.16,28100.0,25.9941,25.9941,25.9552,25.9941,28100.0
2012-08-06 13:10:00,40.15,40.26,40.15,40.23,37300.0,25.9876,26.0588,25.9876,26.0394,37300.0
2012-08-06 13:20:00,40.23,40.25,40.14,40.18,96000.0,26.0394,26.0523,25.9811,26.007,96000.0
2012-08-06 13:30:00,40.18,40.26,40.16,40.2,48900.0,26.007,26.0588,25.9941,26.02,48900.0
2012-08-06 13:40:00,40.17,40.25,40.17,40.23,32500.0,26.0006,26.0523,26.0006,26.0394,32500.0
2012-08-06 13:50:00,40.24,40.25,40.2,40.24,61500.0,26.0459,26.0523,26.02,26.0459,61500.0
2012-08-06 14:00:00,40.24,40.32,40.22,40.3,40500.0,26.0459,26.0976,26.0329,26.0847,40500.0
2012-08-06 14:10:00,40.3,40.35,40.16,40.16,84600.0,26.0847,26.1171,25.9941,25.9941,84600.0
2012-08-06 14:20:00,40.16,40.18,40.08,40.08,85200.0,25.9941,26.007,25.9423,25.9423,85200.0
2012-08-06 14:30:00,40.09,40.22,40.09,40.22,68900.0,25.9488,26.0329,25.9488,26.0329,68900.0
2012-08-06 14:40:00,40.22,40.29,40.22,40.24,50900.0,26.0329,26.0782,26.0329,26.0459,50900.0
2012-08-06 14:50:00,40.24,40.26,40.22,40.24,55900.0,26.0459,26.0588,26.0329,26.0459,55900.0
2012-08-06 15:00:00,40.25,40.3,40.25,40.27,51100.0,26.0523,26.0847,26.0523,26.0653,51100.0
2012-08-06 15:10:00,40.27,40.29,40.25,40.29,64600.0,26.0653,26.0782,26.0523,26.0782,64600.0
2012-08-06 15:20:00,40.29,40.3,40.23,40.25,105600.0,26.0782,26.0847,26.0394,26.0523,105600.0
2012-08-06 15:30:00,40.25,40.26,40.24,40.25,78600.0,26.0523,26.0588,26.0459,26.0523,78600.0
2012-08-06 15:40:00,40.25,40.26,40.17,40.18,176300.0,26.0523,26.0588,26.0006,26.007,176300.0
2012-08-06 15:50:00,40.2,40.21,40.05,40.06,279400.0,26.02,26.0264,25.9229,25.9294,279400.0
2012-08-07 09:30:00,40.39,40.83,40.39,40.69,139000.0,26.143,26.4278,26.143,26.3371,139000.0
2012-08-07 09:40:00,40.69,40.79,40.56,40.56,96900.0,26.3371,26.4019,26.253,26.253,96900.0
2012-08-07 09:50:00,40.57,40.62,40.42,40.51,113500.0,26.2595,26.2918,26.1624,26.2206,113500.0
2012-08-07 10:00:00,40.5,40.76,40.48,40.75,102900.0,26.2142,26.3824,26.2012,26.376,102900.0
2012-08-07 10:10:00,40.75,40.79,40.61,40.61,133200.0,26.376,26.4019,26.2854,26.2854,133200.0
2012-08-07 10:20:00,40.61,40.65,40.35,40.35,86200.0,26.2854,26.3112,26.1171,26.1171,86200.0
2012-08-07 10:30:00,40.36,40.53,40.25,40.44,188000.0,26.1235,26.2336,26.0523,26.1753,188000.0
2012-08-07 10:40:00,40.44,40.51,40.42,40.5,59100.0,26.1753,26.2206,26.1624,26.2142,59100.0
2012-08-07 10:50:00,40.48,40.55,40.48,40.54,67800.0,26.2012,26.2465,26.2012,26.24,67800.0
2012-08-07 11:00:00,40.54,40.55,40.41,40.43,56200.0,26.24,26.2465,26.1559,26.1688,56200.0
2012-08-07 11:10:00,40.44,40.51,40.27,40.34,151900.0,26.1753,26.2206,26.0653,26.1106,151900.0
2012-08-07 11:20:00,40.31,40.46,40.31,40.45,120100.0,26.0912,26.1883,26.0912,26.1818,120100.0
2012-08-07 11:30:00,40.45,40.6,40.43,40.55,117400.0,26.1818,26.2789,26.1688,26.2465,117400.0
2012-08-07 11:40:00,40.54,40.7,40.51,40.67,81600.0,26.24,26.3436,26.2206,26.3242,81600.0
2012-08-07 11:50:00,40.67,40.71,40.63,40.65,82200.0,26.3242,26.3501,26.2983,26.3112,82200.0
2012-08-07 12:00:00,40.65,40.77,40.65,40.75,146900.0,26.3112,26.3889,26.3112,26.376,146900.0
2012-08-07 12:10:00,40.75,40.83,40.67,40.72,99900.0,26.376,26.4278,26.3242,26.3566,99900.0
2012-08-07 12:20:00,40.73,40.74,40.66,40.66,73900.0,26.363,26.3695,26.3177,26.3177,73900.0
2012-08-07 12:30:00,40.66,40.75,40.65,40.72,36700.0,26.3177,26.376,26.3112,26.3566,36700.0
2012-08-07 12:40:00,40.72,40.76,40.67,40.7,85200.0,26.3566,26.3824,26.3242,26.3436,85200.0
2012-08-07 12:50:00,40.7,40.72,40.59,40.63,47100.0,26.3436,26.3566,26.2724,26.2983,47100.0
2012-08-07 13:00:00,40.63,40.7,40.51,40.53,85200.0,26.2983,26.3436,26.2206,26.2336,85200.0
2012-08-07 13:10:00,40.53,40.54,40.33,40.49,163200.0,26.2336,26.24,26.1041,26.2077,163200.0
2012-08-07 13:20:00,40.48,40.58,40.48,40.56,98400.0,26.2012,26.2659,26.2012,26.253,98400.0
2012-08-07 13:30:00,40.55,40.57,40.39,40.39,157600.0,26.2465,26.2595,26.143,26.143,157600.0
2012-08-07 13:40:00,40.39,40.4,40.29,40.29,47800.0,26.143,26.1494,26.0782,26.0782,47800.0
2012-08-07 13:50:00,40.31,40.32,40.25,40.28,91000.0,26.0912,26.0976,26.0523,26.0718,91000.0
2012-08-07 14:00:00,40.28,40.3,40.25,40.25,55500.0,26.0718,26.0847,26.0523,26.0523,55500.0
2012-08-07 14:10:00,40.25,40.26,40.15,40.16,89000.0,26.0523,26.0588,25.9876,25.9941,89000.0
2012-08-07 14:20:00,40.16,40.2,40.03,40.04,93100.0,25.9941,26.02,25.9099,25.9164,93100.0
2012-08-07 14:30:00,40.03,40.04,39.81,39.93,140200.0,25.9099,25.9164,25.7675,25.8452,140200.0
2012-08-07 14:40:00,39.92,39.93,39.76,39.78,96400.0,25.8387,25.8452,25.7352,25.7481,96400.0
2012-08-07 14:50:00,39.78,39.79,39.59,39.62,120000.0,25.7481,25.7546,25.6251,25.6446,120000.0
2012-08-07 15:00:00,39.62,39.78,39.6,39.77,129000.0,25.6446,25.7481,25.6316,25.7417,129000.0
2012-08-07 15:10:00,39.76,39.82,39.73,39.73,98100.0,25.7352,25.774,25.7158,25.7158,98100.0
2012-08-07 15:20:00,39.73,39.85,39.69,39.84,92100.0,25.7158,25.7934,25.6899,25.787,92100.0
2012-08-07 15:30:00,39.83,39.84,39.71,39.74,128700.0,25.7805,25.787,25.7028,25.7222,128700.0
2012-08-07 15:40:00,39.73,39.81,39.71,39.79,161000.0,25.7158,25.7675,25.7028,25.7546,161000.0
2012-08-07 15:50:00,39.79,39.82,39.75,39.75,205300.0,25.7546,25.774,25.7287,25.7287,205300.0
2012-08-08 09:30:00,39.6,39.72,39.5,39.52,114800.0,25.6316,25.7093,25.5669,25.5798,114800.0
2012-08-08 09:40:00,39.53,39.66,39.53,39.62,61700.0,25.5863,25.6705,25.5863,25.6446,61700.0
2012-08-08 09:50:00,39.61,39.68,39.55,39.56,90600.0,25.6381,25.6834,25.5993,25.6057,90600.0
2012-08-08 10:00:00,39.57,39.63,39.46,39.51,94800.0,25.6122,25.651,25.541,25.5734,94800.0
2012-08-08 10:10:00,39.52,39.69,39.51,39.62,98100.0,25.5798,25.6899,25.5734,25.6446,98100.0
2012-08-08 10:20:00,39.64,39.72,39.58,39.67,64100.0,25.6575,25.7093,25.6187,25.6769,64100.0
2012-08-08 10:30:00,39.65,39.78,39.58,39.74,88600.0,25.664,25.7481,25.6187,25.7222,88600.0
2012-08-08 10:40:00,39.74,39.8,39.62,39.77,56100.0,25.7222,25.7611,25.6446,25.7417,56100.0
2012-08-08 10:50:00,39.77,39.79,39.69,39.69,114500.0,25.7417,25.7546,25.6899,25.6899,114500.0
2012-08-08 11:00:00,39.7,39.83,39.67,39.8,72600.0,25.6963,25.7805,25.6769,25.7611,72600.0
2012-08-08 11:10:00,39.8,39.85,39.75,39.85,36400.0,25.7611,25.7934,25.7287,25.7934,36400.0
2012-08-08 11:20:00,39.84,39.89,39.81,39.88,58500.0,25.787,25.8193,25.7675,25.8129,58500.0
2012-08-08 11:30:00,39.88,39.93,39.84,39.85,72800.0,25.8129,25.8452,25.787,25.7934,72800.0
2012-08-08 11:40:00,39.84,39.9,39.8,39.82,89300.0,25.787,25.8258,25.7611,25.774,89300.0
2012-08-08 11:50:00,39.83,39.87,39.8,39.85,47100.0,25.7805,25.8064,25.7611,25.7934,47100.0
2012-08-08 12:00:00,39.83,39.85,39.68,39.7,51900.0,25.7805,25.7934,25.6834,25.6963,51900.0
2012-08-08 12:10:00,39.7,39.73,39.7,39.7,42100.0,25.6963,25.7158,25.6963,25.6963,42100.0
2012-08-08 12:20:00,39.7,39.76,39.68,39.76,70500.0,25.6963,25.7352,25.6834,25.7352,70500.0
2012-08-08 12:30:00,39.76,39.76,39.7,39.72,49500.0,25.7352,25.7352,25.6963,25.7093,49500.0
2012-08-08 12:40:00,39.7,39.89,39.7,39.83,95400.0,25.6963,25.8193,25.6963,25.7805,95400.0
2012-08-08 12:50:00,39.83,39.91,39.75,39.88,76800.0,25.7805,25.8323,25.7287,25.8129,76800.0
2012-08-08 13:00:00,39.91,40.0,39.86,39.86,94500.0,25.8323,25.8905,25.7999,25.7999,94500.0
2012-08-08 13:10:00,39.86,39.9,39.81,39.82,44600.0,25.7999,25.8258,25.7675,25.774,44600.0
2012-08-08 13:20:00,39.81,39.85,39.81,39.82,52100.0,25.7675,25.7934,25.7675,25.774,52100.0
2012-08-08 13:30:00,39.83,39.88,39.8,39.85,55900.0,25.7805,25.8129,25.7611,25.7934,55900.0
2012-08-08 13:40:00,39.83,39.85,39.76,39.79,45300.0,25.7805,25.7934,25.7352,25.7546,45300.0
2012-08-08 13:50:00,39.8,39.92,39.79,39.83,59500.0,25.7611,25.8387,25.7546,25.7805,59500.0
2012-08-08 14:00:00,39.83,39.85,39.72,39.76,77300.0,25.7805,25.7934,25.7093,25.7352,77300.0
2012-08-08 14:10:00,39.78,39.83,39.69,39.71,137700.0,25.7481,25.7805,25.6899,25.7028,137700.0
2012-08-08 14:20:00,39.7,39.87,39.67,39.79,109700.0,25.6963,25.8064,25.6769,25.7546,109700.0
2012-08-08 14:30:00,39.78,39.96,39.78,39.91,156700.0,25.7481,25.8646,25.7481,25.8323,156700.0
2012-08-08 14:40:00,39.91,40.03,39.87,39.92,108900.0,25.8323,25.9099,25.8064,25.8387,108900.0
2012-08-08 14:50:00,39.91,39.95,39.88,39.9,63400.0,25.8323,25.8582,25.8129,25.8258,63400.0
2012-08-08 15:00:00,39.89,39.95,39.82,39.89,101900.0,25.8193,25.8582,25.774,25.8193,101900.0
2012-08-08 15:10:00,39.89,40.04,39.86,40.03,111200.0,25.8193,25.9164,25.7999,25.9099,111200.0
2012-08-08 15:20:00,40.03,40.14,40.01,40.11,97000.0,25.9099,25.9811,25.897,25.9617,97000.0
2012-08-08 15:30:00,40.11,40.19,40.07,40.17,106400.0,25.9617,26.0135,25.9358,26.0006,106400.0
2012-08-08 15:40:00,40.18,40.2,40.09,40.11,183300.0,26.007,26.02,25.9488,25.9617,183300.0
2012-08-08 15:50:00,40.12,40.17,40.09,40.14,275400.0,25.9682,26.0006,25.9488,25.9811,275400.0
2012-08-09 09:30:00,39.9,40.3,39.88,40.24,73700.0,25.8258,26.0847,25.8129,26.0459,73700.0
2012-08-09 09:40:00,40.25,40.39,40.25,40.36,64100.0,26.0523,26.143,26.0523,26.1235,64100.0
2012-08-09 09:50:00,40.39,40.49,40.34,40.39,82800.0,26.143,26.2077,26.1106,26.143,82800.0
2012-08-09 10:00:00,40.39,40.41,40.24,40.24,95100.0,26.143,26.1559,26.0459,26.0459,95100.0
2012-08-09 10:10:00,40.22,40.28,40.13,40.22,58200.0,26.0329,26.0718,25.9747,26.0329,58200.0
2012-08-09 10:20:00,40.22,40.22,40.16,40.17,71900.0,26.0329,26.0329,25.9941,26.0006,71900.0
2012-08-09 10:30:00,40.18,40.22,40.15,40.18,72900.0,26.007,26.0329,25.9876,26.007,72900.0
2012-08-09 10:40:00,40.19,40.28,40.17,40.22,73000.0,26.0135,26.0718,26.0006,26.0329,73000.0
2012-08-09 10:50:00,40.22,40.32,40.15,40.25,81500.0,26.0329,26.0976,25.9876,26.0523,81500.0
2012-08-09 11:00:00,40.26,40.28,40.18,40.19,94200.0,26.0588,26.0718,26.007,26.0135,94200.0
2012-08-09 11:10:00,40.19,40.29,40.19,40.22,35200.0,26.0135,26.0782,26.0135,26.0329,35200.0
2012-08-09 11:20:00,40.23,40.26,40.2,40.24,37300.0,26.0394,26.0588,26.02,26.0459,37300.0
2012-08-09 11:30:00,40.24,40.32,40.24,40.29,31800.0,26.0459,26.0976,26.0459,26.0782,31800.0
2012-08-09 11:40:00,40.3,40.3,40.15,40.16,34400.0,26.0847,26.0847,25.9876,25.9941,34400.0
2012-08-09 11:50:00,40.16,40.22,40.13,40.22,87500.0,25.9941,26.0329,25.9747,26.0329,87500.0
2012-08-09 12:00:00,40.22,40.3,40.17,40.29,47700.0,26.0329,26.0847,26.0006,26.0782,47700.0
2012-08-09 12:10:00,40.3,40.33,40.27,40.3,31900.0,26.0847,26.1041,26.0653,26.0847,31900.0
2012-08-09 12:20:00,40.32,40.32,40.18,40.18,33100.0,26.0976,26.0976,26.007,26.007,33100.0
2012-08-09 12:30:00,40.2,40.31,40.2,40.31,22800.0,26.02,26.0912,26.02,26.0912,22800.0
2012-08-09 12:40:00,40.32,40.42,40.28,40.39,41600.0,26.0976,26.1624,26.0718,26.143,41600.0
2012-08-09 12:50:00,40.4,40.48,40.4,40.48,37800.0,26.1494,26.2012,26.1494,26.2012,37800.0
2012-08-09 13:00:00,40.48,40.49,40.4,40.49,28600.0,26.2012,26.2077,26.1494,26.2077,28600.0
2012-08-09 13:10:00,40.48,40.49,40.42,40.48,24100.0,26.2012,26.2077,26.1624,26.2012,24100.0
2012-08-09 13:20:00,40.48,40.48,40.45,40.48,31700.0,26.2012,26.2012,26.1818,26.2012,31700.0
2012-08-09 13:30:00,40.48,40.57,40.46,40.53,63900.0,26.2012,26.2595,26.1883,26.2336,63900.0
2012-08-09 13:40:00,40.53,40.55,40.49,40.51,46100.0,26.2336,26.2465,26.2077,26.2206,46100.0
2012-08-09 13:50:00,40.51,40.56,40.49,40.51,47400.0,26.2206,26.253,26.2077,26.2206,47400.0
2012-08-09 14:00:00,40.52,40.58,40.51,40.54,36600.0,26.2271,26.2659,26.2206,26.24,36600.0
2012-08-09 14:10:00,40.55,40.57,40.5,40.52,71400.0,26.2465,26.2595,26.2142,26.2271,71400.0
2012-08-09 14:20:00,40.52,40.55,40.5,40.52,36500.0,26.2271,26.2465,26.2142,26.2271,36500.0
2012-08-09 14:30:00,40.51,40.6,40.49,40.51,137000.0,26.2206,26.2789,26.2077,26.2206,137000.0
2012-08-09 14:40:00,40.51,40.54,40.49,40.52,38700.0,26.2206,26.24,26.2077,26.2271,38700.0
2012-08-09 14:50:00,40.52,40.55,40.51,40.52,47500.0,26.2271,26.2465,26.2206,26.2271,47500.0
2012-08-09 15:00:00,40.53,40.53,40.48,40.5,62100.0,26.2336,26.2336,26.2012,26.2142,62100.0
2012-08-09 15:10:00,40.51,40.55,40.43,40.47,47800.0,26.2206,26.2465,26.1688,26.1947,47800.0
2012-08-09 15:20:00,40.47,40.47,40.41,40.42,37600.0,26.1947,26.1947,26.1559,26.1624,37600.0
2012-08-09 15:30:00,40.42,40.45,40.36,40.42,105200.0,26.1624,26.1818,26.1235,26.1624,105200.0
2012-08-09 15:40:00,40.42,40.42,40.33,40.34,96500.0,26.1624,26.1624,26.1041,26.1106,96500.0
2012-08-09 15:50:00,40.35,40.38,40.22,40.31,301900.0,26.1171,26.1365,26.0329,26.0912,301900.0
2012-08-10 09:30:00,40.26,40.3,40.06,40.08,69500.0,26.0588,26.0847,25.9294,25.9423,69500.0
2012-08-10 09:40:00,40.08,40.22,40.02,40.1,35200.0,25.9423,26.0329,25.9035,25.9552,35200.0
2012-08-10 09:50:00,40.1,40.17,40.1,40.11,21500.0,25.9552,26.0006,25.9552,25.9617,21500.0
2012-08-10 10:00:00,40.13,40.25,40.1,40.24,19100.0,25.9747,26.0523,25.9552,26.0459,19100.0
2012-08-10 10:10:00,40.25,40.36,40.24,40.29,52000.0,26.0523,26.1235,26.0459,26.0782,52000.0
2012-08-10 10:20:00,40.29,40.3,40.28,40.3,42200.0,26.0782,26.0847,26.0718,26.0847,42200.0
2012-08-10 10:30:00,40.3,40.36,40.29,40.3,38700.0,26.0847,26.1235,26.0782,26.0847,38700.0
2012-08-10 10:40:00,40.3,40.3,40.26,40.29,81800.0,26.0847,26.0847,26.0588,26.0782,81800.0
2012-08-10 10:50:00,40.28,40.29,40.24,40.28,57300.0,26.0718,26.0782,26.0459,26.0718,57300.0
2012-08-10 11:00:00,40.28,40.3,40.19,40.27,53900.0,26.0718,26.0847,26.0135,26.0653,53900.0
2012-08-10 11:10:00,40.28,40.39,40.28,40.34,68200.0,26.0718,26.143,26.0718,26.1106,68200.0
2012-08-10 11:20:00,40.34,40.43,40.32,40.37,117400.0,26.1106,26.1688,26.0976,26.13,117400.0
2012-08-10 11:30:00,40.35,40.37,40.28,40.3,38600.0,26.1171,26.13,26.0718,26.0847,38600.0
2012-08-10 11:40:00,40.27,40.31,40.27,40.27,16700.0,26.0653,26.0912,26.0653,26.0653,16700.0
2012-08-10 11:50:00,40.28,40.32,40.28,40.28,25500.0,26.0718,26.0976,26.0718,26.0718,25500.0
2012-08-10 12:00:00,40.28,40.3,40.11,40.14,30100.0,26.0718,26.0847,25.9617,25.9811,30100.0
2012-08-10 12:10:00,40.15,40.15,40.04,40.08,21300.0,25.9876,25.9876,25.9164,25.9423,21300.0
2012-08-10 12:20:00,40.08,40.13,40.05,40.13,19100.0,25.9423,25.9747,25.9229,25.9747,19100.0
2012-08-10 12:30:00,40.13,40.15,40.02,40.06,39300.0,25.9747,25.9876,25.9035,25.9294,39300.0
2012-08-10 12:40:00,40.05,40.05,39.97,39.97,31600.0,25.9229,25.9229,25.8711,25.8711,31600.0
2012-08-10 12:50:00,39.97,40.01,39.96,40.01,25400.0,25.8711,25.897,25.8646,25.897,25400.0
2012-08-10 13:00:00,40.02,40.06,40.0,40.0,32500.0,25.9035,25.9294,25.8905,25.8905,32500.0
2012-08-10 13:10:00,40.0,40.01,39.95,39.96,41300.0,25.8905,25.897,25.8582,25.8646,41300.0
2012-08-10 13:20:00,39.96,40.0,39.96,40.0,11400.0,25.8646,25.8905,25.8646,25.8905,11400.0
2012-08-10 13:30:00,39.99,40.0,39.96,39.97,19000.0,25.8841,25.8905,25.8646,25.8711,19000.0
2012-08-10 13:40:00,39.97,40.06,39.96,39.98,56100.0,25.8711,25.9294,25.8646,25.8776,56100.0
2012-08-10 13:50:00,39.98,39.99,39.96,39.99,22000.0,25.8776,25.8841,25.8646,25.8841,22000.0
2012-08-10 14:00:00,39.99,40.0,39.97,39.97,22300.0,25.8841,25.8905,25.8711,25.8711,22300.0
2012-08-10 14:10:00,39.98,39.98,39.91,39.91,35700.0,25.8776,25.8776,25.8323,25.8323,35700.0
2012-08-10 14:20:00,39.92,39.92,39.81,39.84,40200.0,25.8387,25.8387,25.7675,25.787,40200.0
2012-08-10 14:30:00,39.84,39.85,39.75,39.79,51000.0,25.787,25.7934,25.7287,25.7546,51000.0
2012-08-10 14:40:00,39.77,39.88,39.77,39.84,37900.0,25.7417,25.8129,25.7417,25.787,37900.0
2012-08-10 14:50:00,39.84,40.01,39.84,39.97,103100.0,25.787,25.897,25.787,25.8711,103100.0
2012-08-10 15:00:00,39.98,39.98,39.85,39.85,36200.0,25.8776,25.8776,25.7934,25.7934,36200.0
2012-08-10 15:10:00,39.86,39.92,39.86,39.92,44900.0,25.7999,25.8387,25.7999,25.8387,44900.0
2012-08-10 15:20:00,39.92,39.99,39.88,39.93,61700.0,25.8387,25.8841,25.8129,25.8452,61700.0
2012-08-10 15:30:00,39.93,39.94,39.88,39.91,58600.0,25.8452,25.8517,25.8129,25.8323,58600.0
2012-08-10 15:40:00,39.91,40.04,39.9,40.02,87000.0,25.8323,25.9164,25.8258,25.9035,87000.0
2012-08-10 15:50:00,40.01,40.01,39.96,39.98,205300.0,25.897,25.897,25.8646,25.8776,205300.0
2012-08-13 09:30:00,39.86,40.31,39.77,40.25,103300.0,25.7999,26.0912,25.7417,26.0523,103300.0
2012-08-13 09:40:00,40.22,40.3,40.22,40.26,43100.0,26.0329,26.0847,26.0329,26.0588,43100.0
2012-08-13 09:50:00,40.26,40.3,40.24,40.25,64100.0,26.0588,26.0847,26.0459,26.0523,64100.0
2012-08-13 10:00:00,40.26,40.35,40.15,40.21,70200.0,26.0588,26.1171,25.9876,26.0264,70200.0
2012-08-13 10:10:00,40.22,40.23,40.03,40.05,55500.0,26.0329,26.0394,25.9099,25.9229,55500.0
2012-08-13 10:20:00,40.05,40.05,39.93,40.01,34800.0,25.9229,25.9229,25.8452,25.897,34800.0
2012-08-13 10:30:00,40.01,40.04,39.97,40.02,44200.0,25.897,25.9164,25.8711,25.9035,44200.0
2012-08-13 10:40:00,40.01,40.18,40.0,40.15,90700.0,25.897,26.007,25.8905,25.9876,90700.0
2012-08-13 10:50:00,40.16,40.24,40.07,40.23,75600.0,25.9941,26.0459,25.9358,26.0394,75600.0
2012-08-13 11:00:00,40.23,40.25,40.18,40.22,42600.0,26.0394,26.0523,26.007,26.0329,42600.0
2012-08-13 11:10:00,40.21,40.23,40.07,40.07,84900.0,26.0264,26.0394,25.9358,25.9358,84900.0
2012-08-13 11:20:00,40.07,40.12,40.07,40.08,27800.0,25.9358,25.9682,25.9358,25.9423,27800.0
2012-08-13 11:30:00,40.09,40.09,40.06,40.07,33600.0,25.9488,25.9488,25.9294,25.9358,33600.0
2012-08-13 11:40:00,40.07,40.07,40.02,40.04,31000.0,25.9358,25.9358,25.9035,25.9164,31000.0
2012-08-13 11:50:00,40.03,40.04,40.01,40.03,23000.0,25.9099,25.9164,25.897,25.9099,23000.0
2012-08-13 12:00:00,40.03,40.08,40.0,40.04,40300.0,25.9099,25.9423,25.8905,25.9164,40300.0
2012-08-13 12:10:00,40.05,40.14,40.04,40.14,36200.0,25.9229,25.9811,25.9164,25.9811,36200.0
2012-08-13 12:20:00,40.15,40.15,40.08,40.11,27500.0,25.9876,25.9876,25.9423,25.9617,27500.0
2012-08-13 12:30:00,40.12,40.12,40.09,40.12,28000.0,25.9682,25.9682,25.9488,25.9682,28000.0
2012-08-13 12:40:00,40.11,40.12,40.1,40.12,37800.0,25.9617,25.9682,25.9552,25.9682,37800.0
2012-08-13 12:50:00,40.12,40.12,40.09,40.1,38200.0,25.9682,25.9682,25.9488,25.9552,38200.0
2012-08-13 13:00:00,40.1,40.12,40.09,40.09,25200.0,25.9552,25.9682,25.9488,25.9488,25200.0
2012-08-13 13:10:00,40.09,40.1,40.08,40.1,50300.0,25.9488,25.9552,25.9423,25.9552,50300.0
2012-08-13 13:20:00,40.09,40.18,40.08,40.16,42600.0,25.9488,26.007,25.9423,25.9941,42600.0
2012-08-13 13:30:00,40.15,40.16,40.1,40.12,39300.0,25.9876,25.9941,25.9552,25.9682,39300.0
2012-08-13 13:40:00,40.11,40.13,40.11,40.12,19300.0,25.9617,25.9747,25.9617,25.9682,19300.0
2012-08-13 13:50:00,40.12,40.16,40.09,40.14,52400.0,25.9682,25.9941,25.9488,25.9811,52400.0
2012-08-13 14:00:00,40.14,40.15,40.05,40.1,41300.0,25.9811,25.9876,25.9229,25.9552,41300.0
2012-08-13 14:10:00,40.09,40.12,40.09,40.1,41900.0,25.9488,25.9682,25.9488,25.9552,41900.0
2012-08-13 14:20:00,40.09,40.12,40.06,40.06,48400.0,25.9488,25.9682,25.9294,25.9294,48400.0
2012-08-13 14:30:00,40.06,40.08,40.04,40.05,37300.0,25.9294,25.9423,25.9164,25.9229,37300.0
2012-08-13 14:40:00,40.06,40.09,39.99,40.08,46300.0,25.9294,25.9488,25.8841,25.9423,46300.0
2012-08-13 14:50:00,40.07,40.14,40.06,40.11,46000.0,25.9358,25.9811,25.9294,25.9617,46000.0
2012-08-13 15:00:00,40.12,40.13,40.07,40.11,41600.0,25.9682,25.9747,25.9358,25.9617,41600.0
2012-08-13 15:10:00,40.11,40.2,40.1,40.18,62100.0,25.9617,26.02,25.9552,26.007,62100.0
2012-08-13 15:20:00,40.17,40.24,40.17,40.19,58900.0,26.0006,26.0459,26.0006,26.0135,58900.0
2012-08-13 15:30:00,40.19,40.27,40.16,40.26,54000.0,26.0135,26.0653,25.9941,26.0588,54000.0
2012-08-13 15:40:00,40.27,40.27,40.15,40.17,121000.0,26.0653,26.0653,25.9876,26.0006,121000.0
2012-08-13 15:50:00,40.17,40.18,40.09,40.16,160000.0,26.0006,26.007,25.9488,25.9941,160000.0
2012-08-14 09:30:00,40.19,40.45,40.14,40.36,101300.0,26.0135,26.1818,25.9811,26.1235,101300.0
2012-08-14 09:40:00,40.36,40.39,40.33,40.34,47800.0,26.1235,26.143,26.1041,26.1106,47800.0
2012-08-14 09:50:00,40.35,40.38,40.05,40.07,166900.0,26.1171,26.1365,25.9229,25.9358,166900.0
2012-08-14 10:00:00,40.08,40.14,40.04,40.1,98700.0,25.9423,25.9811,25.9164,25.9552,98700.0
2012-08-14 10:10:00,40.1,40.27,40.05,40.09,128200.0,25.9552,26.0653,25.9229,25.9488,128200.0
2012-08-14 10:20:00,40.08,40.16,40.05,40.13,72100.0,25.9423,25.9941,25.9229,25.9747,72100.0
2012-08-14 10:30:00,40.13,40.25,40.11,40.18,59200.0,25.9747,26.0523,25.9617,26.007,59200.0
2012-08-14 10:40:00,40.18,40.19,40.1,40.11,26700.0,26.007,26.0135,25.9552,25.9617,26700.0
2012-08-14 10:50:00,40.1,40.22,40.1,40.22,37900.0,25.9552,26.0329,25.9552,26.0329,37900.0
2012-08-14 11:00:00,40.23,40.28,40.21,40.25,39500.0,26.0394,26.0718,26.0264,26.0523,39500.0
2012-08-14 11:10:00,40.25,40.32,40.22,40.23,42900.0,26.0523,26.0976,26.0329,26.0394,42900.0
2012-08-14 11:20:00,40.22,40.26,40.14,40.24,50400.0,26.0329,26.0588,25.9811,26.0459,50400.0
2012-08-14 11:30:00,40.25,40.31,40.25,40.3,51200.0,26.0523,26.0912,26.0523,26.0847,51200.0
2012-08-14 11:40:00,40.31,40.4,40.29,40.3,63000.0,26.0912,26.1494,26.0782,26.0847,63000.0
2012-08-14 11:50:00,40.31,40.33,40.26,40.33,24400.0,26.0912,26.1041,26.0588,26.1041,24400.0
2012-08-14 12:00:00,40.33,40.35,40.31,40.35,18100.0,26.1041,26.1171,26.0912,26.1171,18100.0
2012-08-14 12:10:00,40.36,40.36,40.27,40.27,36400.0,26.1235,26.1235,26.0653,26.0653,36400.0
2012-08-14 12:20:00,40.29,40.32,40.22,40.29,45900.0,26.0782,26.0976,26.0329,26.0782,45900.0
2012-08-14 12:30:00,40.3,40.31,40.24,40.24,27400.0,26.0847,26.0912,26.0459,26.0459,27400.0
2012-08-14 12:40:00,40.25,40.25,40.14,40.21,37000.0,26.0523,26.0523,25.9811,26.0264,37000.0
2012-08-14 12:50:00,40.21,40.23,40.17,40.23,24100.0,26.0264,26.0394,26.0006,26.0394,24100.0
2012-08-14 13:00:00,40.23,40.23,40.19,40.2,25900.0,26.0394,26.0394,26.0135,26.02,25900.0
2012-08-14 13:10:00,40.19,40.21,40.14,40.17,27900.0,26.0135,26.0264,25.9811,26.0006,27900.0
2012-08-14 13:20:00,40.17,40.21,40.14,40.15,25300.0,26.0006,26.0264,25.9811,25.9876,25300.0
2012-08-14 13:30:00,40.16,40.17,40.13,40.15,30400.0,25.9941,26.0006,25.9747,25.9876,30400.0
2012-08-14 13:40:00,40.15,40.16,40.15,40.16,22000.0,25.9876,25.9941,25.9876,25.9941,22000.0
2012-08-14 13:50:00,40.16,40.16,40.09,40.11,40200.0,25.9941,25.9941,25.9488,25.9617,40200.0
2012-08-14 14:00:00,40.11,40.12,40.09,40.09,33900.0,25.9617,25.9682,25.9488,25.9488,33900.0
2012-08-14 14:10:00,40.09,40.09,40.03,40.03,35500.0,25.9488,25.9488,25.9099,25.9099,35500.0
2012-08-14 14:20:00,40.03,40.05,39.92,39.92,67800.0,25.9099,25.9229,25.8387,25.8387,67800.0
2012-08-14 14:30:00,39.92,39.95,39.92,39.94,88000.0,25.8387,25.8582,25.8387,25.8517,88000.0
2012-08-14 14:40:00,39.95,39.96,39.9,39.93,73500.0,25.8582,25.8646,25.8258,25.8452,73500.0
2012-08-14 14:50:00,39.92,39.98,39.92,39.97,59000.0,25.8387,25.8776,25.8387,25.8711,59000.0
2012-08-14 15:00:00,39.97,39.98,39.94,39.96,39500.0,25.8711,25.8776,25.8517,25.8646,39500.0
2012-08-14 15:10:00,39.96,39.96,39.9,39.94,43500.0,25.8646,25.8646,25.8258,25.8517,43500.0
2012-08-14 15:20:00,39.93,39.98,39.93,39.96,74500.0,25.8452,25.8776,25.8452,25.8646,74500.0
2012-08-14 15:30:00,39.96,39.97,39.82,39.9,95200.0,25.8646,25.8711,25.774,25.8258,95200.0
2012-08-14 15:40:00,39.9,39.91,39.86,39.88,99400.0,25.8258,25.8323,25.7999,25.8129,99400.0
2012-08-14 15:50:00,39.88,39.92,39.8,39.92,194000.0,25.8129,25.8387,25.7611,25.8387,194000.0
2012-08-15 09:30:00,40.54,40.66,40.23,40.36,258500.0,26.24,26.3177,26.0394,26.1235,258500.0
2012-08-15 09:40:00,40.36,40.48,40.17,40.28,131900.0,26.1235,26.2012,26.0006,26.0718,131900.0
2012-08-15 09:50:00,40.29,40.3,40.05,40.14,118100.0,26.0782,26.0847,25.9229,25.9811,118100.0
2012-08-15 10:00:00,40.15,40.24,40.1,40.16,312200.0,25.9876,26.0459,25.9552,25.9941,312200.0
2012-08-15 10:10:00,40.16,40.16,39.97,40.0,280200.0,25.9941,25.9941,25.8711,25.8905,280200.0
2012-08-15 10:20:00,40.0,40.1,40.0,40.1,68500.0,25.8905,25.9552,25.8905,25.9552,68500.0
2012-08-15 10:30:00,40.1,40.1,40.05,40.05,49400.0,25.9552,25.9552,25.9229,25.9229,49400.0
2012-08-15 10:40:00,40.04,40.05,39.95,40.0,84600.0,25.9164,25.9229,25.8582,25.8905,84600.0
2012-08-15 10:50:00,39.99,40.0,39.93,40.0,86600.0,25.8841,25.8905,25.8452,25.8905,86600.0
2012-08-15 11:00:00,40.0,40.03,39.96,40.03,54600.0,25.8905,25.9099,25.8646,25.9099,54600.0
2012-08-15 11:10:00,40.03,40.06,39.96,40.01,70700.0,25.9099,25.9294,25.8646,25.897,70700.0
2012-08-15 11:20:00,40.0,40.07,39.99,40.07,46700.0,25.8905,25.9358,25.8841,25.9358,46700.0
2012-08-15 11:30:00,40.07,40.14,40.04,40.11,141800.0,25.9358,25.9811,25.9164,25.9617,141800.0
2012-08-15 11:40:00,40.11,40.21,40.1,40.15,89000.0,25.9617,26.0264,25.9552,25.9876,89000.0
2012-08-15 11:50:00,40.15,40.2,40.14,40.2,34200.0,25.9876,26.02,25.9811,26.02,34200.0
2012-08-15 12:00:00,40.2,40.21,40.19,40.2,41300.0,26.02,26.0264,26.0135,26.02,41300.0
2012-08-15 12:10:00,40.21,40.3,40.17,40.28,70700.0,26.0264,26.0847,26.0006,26.0718,70700.0
2012-08-15 12:20:00,40.27,40.41,40.27,40.38,87500.0,26.0653,26.1559,26.0653,26.1365,87500.0
2012-08-15 12:30:00,40.39,40.4,40.27,40.28,87200.0,26.143,26.1494,26.0653,26.0718,87200.0
2012-08-15 12:40:00,40.27,40.36,40.27,40.32,40100.0,26.0653,26.1235,26.0653,26.0976,40100.0
2012-08-15 12:50:00,40.34,40.4,40.32,40.37,53500.0,26.1106,26.1494,26.0976,26.13,53500.0
2012-08-15 13:00:00,40.37,40.38,40.3,40.34,60200.0,26.13,26.1365,26.0847,26.1106,60200.0
2012-08-15 13:10:00,40.34,40.34,40.28,40.33,48500.0,26.1106,26.1106,26.0718,26.1041,48500.0
2012-08-15 13:20:00,40.34,40.35,40.32,40.34,37800.0,26.1106,26.1171,26.0976,26.1106,37800.0
2012-08-15 13:30:00,40.33,40.41,40.33,40.33,80200.0,26.1041,26.1559,26.1041,26.1041,80200.0
2012-08-15 13:40:00,40.33,40.36,40.32,40.35,39100.0,26.1041,26.1235,26.0976,26.1171,39100.0
2012-08-15 13:50:00,40.35,40.36,40.32,40.33,26600.0,26.1171,26.1235,26.0976,26.1041,26600.0
2012-08-15 14:00:00,40.33,40.36,40.29,40.31,56000.0,26.1041,26.1235,26.0782,26.0912,56000.0
2012-08-15 14:10:00,40.31,40.37,40.31,40.37,43900.0,26.0912,26.13,26.0912,26.13,43900.0
2012-08-15 14:20:00,40.36,40.46,40.33,40.46,102300.0,26.1235,26.1883,26.1041,26.1883,102300.0
2012-08-15 14:30:00,40.47,40.52,40.45,40.5,80600.0,26.1947,26.2271,26.1818,26.2142,80600.0
2012-08-15 14:40:00,40.5,40.55,40.48,40.49,165000.0,26.2142,26.2465,26.2012,26.2077,165000.0
2012-08-15 14:50:00,40.49,40.52,40.45,40.46,105600.0,26.2077,26.2271,26.1818,26.1883,105600.0
2012-08-15 15:00:00,40.46,40.48,40.43,40.43,61100.0,26.1883,26.2012,26.1688,26.1688,61100.0
2012-08-15 15:10:00,40.44,40.45,40.39,40.41,60200.0,26.1753,26.1818,26.143,26.1559,60200.0
2012-08-15 15:20:00,40.41,40.44,40.37,40.43,88200.0,26.1559,26.1753,26.13,26.1688,88200.0
2012-08-15 15:30:00,40.43,40.43,40.38,40.38,117200.0,26.1688,26.1688,26.1365,26.1365,117200.0
2012-08-15 15:40:00,40.38,40.42,40.3,40.31,102600.0,26.1365,26.1624,26.0847,26.0912,102600.0
2012-08-15 15:50:00,40.31,40.41,40.3,40.36,232000.0,26.0912,26.1559,26.0847,26.1235,232000.0
2012-08-16 09:30:00,40.53,40.56,40.37,40.55,114300.0,26.2336,26.253,26.13,26.2465,114300.0
2012-08-16 09:40:00,40.57,40.57,40.42,40.45,88500.0,26.2595,26.2595,26.1624,26.1818,88500.0
2012-08-16 09:50:00,40.45,40.53,40.44,40.51,54500.0,26.1818,26.2336,26.1753,26.2206,54500.0
2012-08-16 10:00:00,40.5,40.54,40.46,40.5,48900.0,26.2142,26.24,26.1883,26.2142,48900.0
2012-08-16 10:10:00,40.5,40.52,40.45,40.45,89000.0,26.2142,26.2271,26.1818,26.1818,89000.0
2012-08-16 10:20:00,40.46,40.47,40.45,40.45,42300.0,26.1883,26.1947,26.1818,26.1818,42300.0
2012-08-16 10:30:00,40.45,40.57,40.45,40.5,163300.0,26.1818,26.2595,26.1818,26.2142,163300.0
2012-08-16 10:40:00,40.5,40.51,40.49,40.5,58600.0,26.2142,26.2206,26.2077,26.2142,58600.0
2012-08-16 10:50:00,40.5,40.51,40.48,40.48,71100.0,26.2142,26.2206,26.2012,26.2012,71100.0
2012-08-16 11:00:00,40.48,40.55,40.45,40.46,118200.0,26.2012,26.2465,26.1818,26.1883,118200.0
2012-08-16 11:10:00,40.47,40.48,40.46,40.47,37600.0,26.1947,26.2012,26.1883,26.1947,37600.0
2012-08-16 11:20:00,40.47,40.48,40.47,40.48,35800.0,26.1947,26.2012,26.1947,26.2012,35800.0
2012-08-16 11:30:00,40.47,40.66,40.47,40.6,169300.0,26.1947,26.3177,26.1947,26.2789,169300.0
2012-08-16 11:40:00,40.6,40.63,40.58,40.6,80700.0,26.2789,26.2983,26.2659,26.2789,80700.0
2012-08-16 11:50:00,40.61,40.65,40.59,40.65,90000.0,26.2854,26.3112,26.2724,26.3112,90000.0
2012-08-16 12:00:00,40.65,40.66,40.62,40.66,108500.0,26.3112,26.3177,26.2918,26.3177,108500.0
2012-08-16 12:10:00,40.66,40.68,40.63,40.67,67500.0,26.3177,26.3307,26.2983,26.3242,67500.0
2012-08-16 12:20:00,40.66,40.67,40.62,40.63,42400.0,26.3177,26.3242,26.2918,26.2983,42400.0
2012-08-16 12:30:00,40.63,40.63,40.55,40.62,40800.0,26.2983,26.2983,26.2465,26.2918,40800.0
2012-08-16 12:40:00,40.61,40.66,40.6,40.65,30500.0,26.2854,26.3177,26.2789,26.3112,30500.0
2012-08-16 12:50:00,40.64,40.7,40.63,40.69,43700.0,26.3048,26.3436,26.2983,26.3371,43700.0
2012-08-16 13:00:00,40.69,40.73,40.68,40.7,48100.0,26.3371,26.363,26.3307,26.3436,48100.0
2012-08-16 13:10:00,40.7,40.75,40.7,40.72,63400.0,26.3436,26.376,26.3436,26.3566,63400.0
2012-08-16 13:20:00,40.73,40.75,40.69,40.75,57600.0,26.363,26.376,26.3371,26.376,57600.0
2012-08-16 13:30:00,40.74,40.86,40.74,40.82,79900.0,26.3695,26.4472,26.3695,26.4213,79900.0
2012-08-16 13:40:00,40.83,40.83,40.78,40.82,68600.0,26.4278,26.4278,26.3954,26.4213,68600.0
2012-08-16 13:50:00,40.8,40.84,40.79,40.84,64900.0,26.4083,26.4342,26.4019,26.4342,64900.0
2012-08-16 14:00:00,40.84,40.95,40.82,40.95,81500.0,26.4342,26.5054,26.4213,26.5054,81500.0
2012-08-16 14:10:00,40.95,40.98,40.91,40.97,77800.0,26.5054,26.5248,26.4795,26.5184,77800.0
2012-08-16 14:20:00,40.97,41.16,40.96,41.0,212200.0,26.5184,26.6413,26.5119,26.5378,212200.0
2012-08-16 14:30:00,41.0,41.09,40.99,41.03,140500.0,26.5378,26.596,26.5313,26.5572,140500.0
2012-08-16 14:40:00,41.03,41.03,40.99,41.02,131100.0,26.5572,26.5572,26.5313,26.5507,131100.0
2012-08-16 14:50:00,41.02,41.05,40.97,41.05,47500.0,26.5507,26.5701,26.5184,26.5701,47500.0
2012-08-16 15:00:00,41.05,41.2,40.98,41.2,87400.0,26.5701,26.6672,26.5248,26.6672,87400.0
2012-08-16 15:10:00,41.19,41.26,41.16,41.25,136800.0,26.6608,26.7061,26.6413,26.6996,136800.0
2012-08-16 15:20:00,41.25,41.26,41.09,41.2,150900.0,26.6996,26.7061,26.596,26.6672,150900.0
2012-08-16 15:30:00,41.2,41.24,41.12,41.13,143400.0,26.6672,26.6931,26.6155,26.6219,143400.0
2012-08-16 15:40:00,41.14,41.19,41.1,41.12,204500.0,26.6284,26.6608,26.6025,26.6155,204500.0
2012-08-16 15:50:00,41.12,41.19,41.09,41.18,298600.0,26.6155,26.6608,26.596,26.6543,298600.0
2012-08-17 09:30:00,41.62,42.06,41.47,41.94,573900.0,26.9391,27.2239,26.842,27.1462,573900.0
2012-08-17 09:40:00,41.94,41.94,41.54,41.86,231400.0,27.1462,27.1462,26.8873,27.0944,231400.0
2012-08-17 09:50:00,41.84,42.16,41.77,42.16,148100.0,27.0815,27.2886,27.0362,27.2886,148100.0
2012-08-17 10:00:00,42.16,42.25,42.0,42.06,144800.0,27.2886,27.3469,27.185,27.2239,144800.0
2012-08-17 10:10:00,42.06,42.14,41.92,41.93,139500.0,27.2239,27.2757,27.1333,27.1397,139500.0
2012-08-17 10:20:00,41.93,41.97,41.85,41.92,141200.0,27.1397,27.1656,27.088,27.1333,141200.0
2012-08-17 10:30:00,41.91,41.98,41.91,41.96,71300.0,27.1268,27.1721,27.1268,27.1592,71300.0
2012-08-17 10:40:00,41.96,41.98,41.81,41.91,85200.0,27.1592,27.1721,27.0621,27.1268,85200.0
2012-08-17 10:50:00,41.91,41.93,41.88,41.89,101600.0,27.1268,27.1397,27.1074,27.1139,101600.0
2012-08-17 11:00:00,41.9,42.03,41.88,41.95,89200.0,27.1203,27.2045,27.1074,27.1527,89200.0
2012-08-17 11:10:00,41.96,42.01,41.89,41.92,93700.0,27.1592,27.1915,27.1139,27.1333,93700.0
2012-08-17 11:20:00,41.93,42.18,41.91,42.13,140800.0,27.1397,27.3016,27.1268,27.2692,140800.0
2012-08-17 11:30:00,42.13,42.5,42.13,42.5,168500.0,27.2692,27.5087,27.2692,27.5087,168500.0
2012-08-17 11:40:00,42.48,42.57,42.3,42.54,212600.0,27.4957,27.554,27.3792,27.5346,212600.0
2012-08-17 11:50:00,42.54,42.86,42.53,42.67,220800.0,27.5346,27.7417,27.5281,27.6187,220800.0
2012-08-17 12:00:00,42.68,42.69,42.49,42.51,183900.0,27.6252,27.6317,27.5022,27.5152,183900.0
2012-08-17 12:10:00,42.51,42.53,42.39,42.52,113100.0,27.5152,27.5281,27.4375,27.5216,113100.0
2012-08-17 12:20:00,42.52,42.65,42.49,42.55,67400.0,27.5216,27.6058,27.5022,27.541,67400.0
2012-08-17 12:30:00,42.55,42.55,42.45,42.51,112200.0,27.541,27.541,27.4763,27.5152,112200.0
2012-08-17 12:40:00,42.51,42.6,42.5,42.6,50100.0,27.5152,27.5734,27.5087,27.5734,50100.0
2012-08-17 12:50:00,42.59,42.68,42.58,42.6,77000.0,27.5669,27.6252,27.5605,27.5734,77000.0
2012-08-17 13:00:00,42.59,42.82,42.58,42.7,113000.0,27.5669,27.7158,27.5605,27.6381,113000.0
2012-08-17 13:10:00,42.71,42.75,42.66,42.69,70600.0,27.6446,27.6705,27.6122,27.6317,70600.0
2012-08-17 13:20:00,42.69,42.78,42.63,42.64,93300.0,27.6317,27.6899,27.5928,27.5993,93300.0
2012-08-17 13:30:00,42.64,42.7,42.61,42.7,49800.0,27.5993,27.6381,27.5799,27.6381,49800.0
2012-08-17 13:40:00,42.7,42.7,42.62,42.64,50900.0,27.6381,27.6381,27.5864,27.5993,50900.0
2012-08-17 13:50:00,42.64,42.7,42.59,42.7,56300.0,27.5993,27.6381,27.5669,27.6381,56300.0
2012-08-17 14:00:00,42.71,42.79,42.67,42.79,49200.0,27.6446,27.6964,27.6187,27.6964,49200.0
2012-08-17 14:10:00,42.79,42.85,42.69,42.75,89200.0,27.6964,27.7352,27.6317,27.6705,89200.0
2012-08-17 14:20:00,42.74,42.85,42.7,42.82,53100.0,27.664,27.7352,27.6381,27.7158,53100.0
2012-08-17 14:30:00,42.83,42.86,42.81,42.84,78700.0,27.7223,27.7417,27.7093,27.7288,78700.0
2012-08-17 14:40:00,42.84,42.93,42.77,42.79,170100.0,27.7288,27.787,27.6834,27.6964,170100.0
2012-08-17 14:50:00,42.79,42.8,42.67,42.77,119100.0,27.6964,27.7029,27.6187,27.6834,119100.0
2012-08-17 15:00:00,42.78,42.81,42.77,42.8,82800.0,27.6899,27.7093,27.6834,27.7029,82800.0
2012-08-17 15:10:00,42.79,42.85,42.76,42.82,90000.0,27.6964,27.7352,27.677,27.7158,90000.0
2012-08-17 15:20:00,42.83,42.83,42.77,42.81,174000.0,27.7223,27.7223,27.6834,27.7093,174000.0
2012-08-17 15:30:00,42.8,42.81,42.72,42.72,198300.0,27.7029,27.7093,27.6511,27.6511,198300.0
2012-08-17 15:40:00,42.72,42.73,42.67,42.7,189400.0,27.6511,27.6576,27.6187,27.6381,189400.0
2012-08-17 15:50:00,42.71,42.83,42.65,42.76,352600.0,27.6446,27.7223,27.6058,27.677,352600.0
2012-08-20 09:30:00,42.87,43.39,42.87,43.12,180700.0,27.7482,28.0847,27.7482,27.91,180700.0
2012-08-20 09:40:00,43.12,43.25,43.0,43.21,105500.0,27.91,27.9941,27.8323,27.9682,105500.0
2012-08-20 09:50:00,43.21,43.22,42.75,42.79,162200.0,27.9682,27.9747,27.6705,27.6964,162200.0
2012-08-20 10:00:00,42.77,42.85,42.76,42.76,82500.0,27.6834,27.7352,27.677,27.677,82500.0
2012-08-20 10:10:00,42.76,42.82,42.75,42.81,50100.0,27.677,27.7158,27.6705,27.7093,50100.0
2012-08-20 10:20:00,42.81,42.85,42.77,42.85,82000.0,27.7093,27.7352,27.6834,27.7352,82000.0
2012-08-20 10:30:00,42.85,43.0,42.83,42.99,51900.0,27.7352,27.8323,27.7223,27.8258,51900.0
2012-08-20 10:40:00,42.98,43.06,42.93,42.98,104200.0,27.8194,27.8711,27.787,27.8194,104200.0
2012-08-20 10:50:00,42.99,43.0,42.97,42.98,60900.0,27.8258,27.8323,27.8129,27.8194,60900.0
2012-08-20 11:00:00,42.99,42.99,42.92,42.96,67300.0,27.8258,27.8258,27.7805,27.8064,67300.0
2012-08-20 11:10:00,42.96,43.0,42.95,43.0,44800.0,27.8064,27.8323,27.7999,27.8323,44800.0
2012-08-20 11:20:00,42.99,43.0,42.97,42.98,49300.0,27.8258,27.8323,27.8129,27.8194,49300.0
2012-08-20 11:30:00,42.99,43.03,42.98,42.99,62900.0,27.8258,27.8517,27.8194,27.8258,62900.0
2012-08-20 11:40:00,42.98,42.99,42.97,42.99,42000.0,27.8194,27.8258,27.8129,27.8258,42000.0
2012-08-20 11:50:00,43.0,43.06,42.99,43.04,63500.0,27.8323,27.8711,27.8258,27.8582,63500.0
2012-08-20 12:00:00,43.03,43.04,42.97,42.97,38500.0,27.8517,27.8582,27.8129,27.8129,38500.0
2012-08-20 12:10:00,42.98,43.04,42.97,43.02,27700.0,27.8194,27.8582,27.8129,27.8453,27700.0
2012-08-20 12:20:00,43.02,43.06,43.02,43.06,36300.0,27.8453,27.8711,27.8453,27.8711,36300.0
2012-08-20 12:30:00,43.06,43.09,43.05,43.06,45500.0,27.8711,27.8906,27.8647,27.8711,45500.0
2012-08-20 12:40:00,43.05,43.1,43.04,43.09,52900.0,27.8647,27.897,27.8582,27.8906,52900.0
2012-08-20 12:50:00,43.07,43.11,43.04,43.1,136200.0,27.8776,27.9035,27.8582,27.897,136200.0
2012-08-20 13:00:00,43.11,43.33,43.1,43.28,72300.0,27.9035,28.0459,27.897,28.0135,72300.0
2012-08-20 13:10:00,43.28,43.45,43.26,43.28,57900.0,28.0135,28.1236,28.0006,28.0135,57900.0
2012-08-20 13:20:00,43.27,43.3,43.2,43.23,67900.0,28.0071,28.0265,27.9618,27.9812,67900.0
2012-08-20 13:30:00,43.22,43.33,43.21,43.23,73900.0,27.9747,28.0459,27.9682,27.9812,73900.0
2012-08-20 13:40:00,43.23,43.35,43.22,43.24,95200.0,27.9812,28.0589,27.9747,27.9877,95200.0
2012-08-20 13:50:00,43.23,43.28,43.23,43.26,79300.0,27.9812,28.0135,27.9812,28.0006,79300.0
2012-08-20 14:00:00,43.26,43.27,43.23,43.26,69800.0,28.0006,28.0071,27.9812,28.0006,69800.0
2012-08-20 14:10:00,43.27,43.36,43.26,43.36,65800.0,28.0071,28.0653,28.0006,28.0653,65800.0
2012-08-20 14:20:00,43.34,43.36,43.3,43.33,44100.0,28.0524,28.0653,28.0265,28.0459,44100.0
2012-08-20 14:30:00,43.33,43.37,43.3,43.31,66100.0,28.0459,28.0718,28.0265,28.033,66100.0
2012-08-20 14:40:00,43.3,43.35,43.25,43.29,57300.0,28.0265,28.0589,27.9941,28.02,57300.0
2012-08-20 14:50:00,43.28,43.3,43.25,43.27,171500.0,28.0135,28.0265,27.9941,28.0071,171500.0
2012-08-20 15:00:00,43.27,43.31,43.25,43.3,47000.0,28.0071,28.033,27.9941,28.0265,47000.0
2012-08-20 15:10:00,43.3,43.33,43.26,43.28,96200.0,28.0265,28.0459,28.0006,28.0135,96200.0
2012-08-20 15:20:00,43.28,43.28,43.1,43.1,84200.0,28.0135,28.0135,27.897,27.897,84200.0
2012-08-20 15:30:00,43.11,43.18,43.1,43.1,102100.0,27.9035,27.9488,27.897,27.897,102100.0
2012-08-20 15:40:00,43.1,43.1,42.93,42.95,182500.0,27.897,27.897,27.787,27.7999,182500.0
2012-08-20 15:50:00,42.96,43.1,42.96,43.08,374900.0,27.8064,27.897,27.8064,27.8841,374900.0
2012-08-21 09:30:00,43.38,43.38,42.95,43.03,190500.0,28.0783,28.0783,27.7999,27.8517,190500.0
2012-08-21 09:40:00,43.03,43.05,42.72,42.76,127300.0,27.8517,27.8647,27.6511,27.677,127300.0
2012-08-21 09:50:00,42.71,42.95,42.61,42.92,142800.0,27.6446,27.7999,27.5799,27.7805,142800.0
2012-08-21 10:00:00,42.92,42.97,42.7,42.71,91200.0,27.7805,27.8129,27.6381,27.6446,91200.0
2012-08-21 10:10:00,42.7,42.73,42.55,42.65,75300.0,27.6381,27.6576,27.541,27.6058,75300.0
2012-08-21 10:20:00,42.65,42.67,42.44,42.45,120700.0,27.6058,27.6187,27.4698,27.4763,120700.0
2012-08-21 10:30:00,42.47,42.7,42.47,42.65,83500.0,27.4893,27.6381,27.4893,27.6058,83500.0
2012-08-21 10:40:00,42.66,42.72,42.61,42.71,79300.0,27.6122,27.6511,27.5799,27.6446,79300.0
2012-08-21 10:50:00,42.71,42.81,42.7,42.71,65300.0,27.6446,27.7093,27.6381,27.6446,65300.0
2012-08-21 11:00:00,42.71,42.78,42.7,42.73,50800.0,27.6446,27.6899,27.6381,27.6576,50800.0
2012-08-21 11:10:00,42.73,42.87,42.72,42.86,67500.0,27.6576,27.7482,27.6511,27.7417,67500.0
2012-08-21 11:20:00,42.85,42.86,42.65,42.65,95100.0,27.7352,27.7417,27.6058,27.6058,95100.0
2012-08-21 11:30:00,42.65,42.65,42.5,42.53,83400.0,27.6058,27.6058,27.5087,27.5281,83400.0
2012-08-21 11:40:00,42.52,42.56,42.48,42.51,105400.0,27.5216,27.5475,27.4957,27.5152,105400.0
2012-08-21 11:50:00,42.51,42.55,42.44,42.46,86100.0,27.5152,27.541,27.4698,27.4828,86100.0
2012-08-21 12:00:00,42.46,42.48,42.35,42.37,52400.0,27.4828,27.4957,27.4116,27.4245,52400.0
2012-08-21 12:10:00,42.38,42.44,42.3,42.35,65200.0,27.431,27.4698,27.3792,27.4116,65200.0
2012-08-21 12:20:00,42.36,42.36,42.3,42.35,55300.0,27.4181,27.4181,27.3792,27.4116,55300.0
2012-08-21 12:30:00,42.35,42.4,42.33,42.39,93100.0,27.4116,27.444,27.3986,27.4375,93100.0
2012-08-21 12:40:00,42.4,42.4,42.25,42.3,66500.0,27.444,27.444,27.3469,27.3792,66500.0
2012-08-21 12:50:00,42.29,42.3,42.22,42.23,51500.0,27.3728,27.3792,27.3274,27.3339,51500.0
2012-08-21 13:00:00,42.22,42.23,42.18,42.19,57100.0,27.3274,27.3339,27.3016,27.308,57100.0
2012-08-21 13:10:00,42.18,42.19,42.0,42.02,144100.0,27.3016,27.308,27.185,27.198,144100.0
2012-08-21 13:20:00,42.02,42.06,41.91,41.92,133400.0,27.198,27.2239,27.1268,27.1333,133400.0
2012-08-21 13:30:00,41.9,41.92,41.86,41.91,103700.0,27.1203,27.1333,27.0944,27.1268,103700.0
2012-08-21 13:40:00,41.91,41.99,41.76,41.76,145500.0,27.1268,27.1786,27.0297,27.0297,145500.0
2012-08-21 13:50:00,41.76,41.87,41.72,41.85,135500.0,27.0297,27.1009,27.0038,27.088,135500.0
2012-08-21 14:00:00,41.84,41.98,41.78,41.78,71700.0,27.0815,27.1721,27.0427,27.0427,71700.0
2012-08-21 14:10:00,41.79,41.93,41.76,41.88,90700.0,27.0491,27.1397,27.0297,27.1074,90700.0
2012-08-21 14:20:00,41.88,41.98,41.86,41.98,56700.0,27.1074,27.1721,27.0944,27.1721,56700.0
2012-08-21 14:30:00,41.97,42.04,41.85,41.88,59600.0,27.1656,27.2109,27.088,27.1074,59600.0
2012-08-21 14:40:00,41.89,41.92,41.82,41.85,53800.0,27.1139,27.1333,27.0685,27.088,53800.0
2012-08-21 14:50:00,41.85,41.86,41.72,41.72,63000.0,27.088,27.0944,27.0038,27.0038,63000.0
2012-08-21 15:00:00,41.73,41.83,41.73,41.8,51000.0,27.0103,27.075,27.0103,27.0556,51000.0
2012-08-21 15:10:00,41.8,41.85,41.75,41.82,66200.0,27.0556,27.088,27.0232,27.0685,66200.0
2012-08-21 15:20:00,41.82,41.89,41.72,41.74,55900.0,27.0685,27.1139,27.0038,27.0168,55900.0
2012-08-21 15:30:00,41.74,41.8,41.63,41.68,162000.0,27.0168,27.0556,26.9456,26.9779,162000.0
2012-08-21 15:40:00,41.68,41.68,41.56,41.59,356000.0,26.9779,26.9779,26.9003,26.9197,356000.0
2012-08-21 15:50:00,41.6,41.64,41.49,41.59,440600.0,26.9261,26.952,26.8549,26.9197,440600.0
2012-08-22 09:30:00,41.36,41.36,40.6,40.73,285300.0,26.7708,26.7708,26.2789,26.363,285300.0
2012-08-22 09:40:00,40.74,40.99,40.69,40.93,111800.0,26.3695,26.5313,26.3371,26.4925,111800.0
2012-08-22 09:50:00,40.93,41.0,40.57,40.58,140000.0,26.4925,26.5378,26.2595,26.2659,140000.0
2012-08-22 10:00:00,40.58,40.68,40.5,40.65,91800.0,26.2659,26.3307,26.2142,26.3112,91800.0
2012-08-22 10:10:00,40.65,40.79,40.61,40.65,77000.0,26.3112,26.4019,26.2854,26.3112,77000.0
2012-08-22 10:20:00,40.66,40.99,40.63,40.99,97400.0,26.3177,26.5313,26.2983,26.5313,97400.0
2012-08-22 10:30:00,41.0,41.13,40.87,40.88,81700.0,26.5378,26.6219,26.4536,26.4601,81700.0
2012-08-22 10:40:00,40.86,40.87,40.61,40.64,81200.0,26.4472,26.4536,26.2854,26.3048,81200.0
2012-08-22 10:50:00,40.64,40.75,40.55,40.69,90800.0,26.3048,26.376,26.2465,26.3371,90800.0
2012-08-22 11:00:00,40.7,40.81,40.68,40.76,103900.0,26.3436,26.4148,26.3307,26.3824,103900.0
2012-08-22 11:10:00,40.78,40.81,40.64,40.64,81900.0,26.3954,26.4148,26.3048,26.3048,81900.0
2012-08-22 11:20:00,40.63,40.66,40.56,40.58,34500.0,26.2983,26.3177,26.253,26.2659,34500.0
2012-08-22 11:30:00,40.58,40.58,40.42,40.48,92700.0,26.2659,26.2659,26.1624,26.2012,92700.0
2012-08-22 11:40:00,40.49,40.58,40.48,40.55,42400.0,26.2077,26.2659,26.2012,26.2465,42400.0
2012-08-22 11:50:00,40.56,40.68,40.56,40.64,175400.0,26.253,26.3307,26.253,26.3048,175400.0
2012-08-22 12:00:00,40.66,40.73,40.66,40.7,34300.0,26.3177,26.363,26.3177,26.3436,34300.0
2012-08-22 12:10:00,40.7,40.8,40.69,40.79,67200.0,26.3436,26.4083,26.3371,26.4019,67200.0
2012-08-22 12:20:00,40.78,40.83,40.75,40.81,28900.0,26.3954,26.4278,26.376,26.4148,28900.0
2012-08-22 12:30:00,40.84,40.84,40.76,40.79,29700.0,26.4342,26.4342,26.3824,26.4019,29700.0
2012-08-22 12:40:00,40.8,40.94,40.79,40.93,37200.0,26.4083,26.499,26.4019,26.4925,37200.0
2012-08-22 12:50:00,40.93,40.94,40.82,40.84,114100.0,26.4925,26.499,26.4213,26.4342,114100.0
2012-08-22 13:00:00,40.87,40.96,40.85,40.92,46600.0,26.4536,26.5119,26.4407,26.486,46600.0
2012-08-22 13:10:00,40.92,41.06,40.91,41.06,86700.0,26.486,26.5766,26.4795,26.5766,86700.0
2012-08-22 13:20:00,41.06,41.33,41.04,41.31,124400.0,26.5766,26.7514,26.5637,26.7384,124400.0
2012-08-22 13:30:00,41.31,41.39,41.19,41.2,81100.0,26.7384,26.7902,26.6608,26.6672,81100.0
2012-08-22 13:40:00,41.2,41.23,41.04,41.07,66800.0,26.6672,26.6867,26.5637,26.5831,66800.0
2012-08-22 13:50:00,41.09,41.21,41.09,41.19,51100.0,26.596,26.6737,26.596,26.6608,51100.0
2012-08-22 14:00:00,41.19,41.4,41.19,41.31,104500.0,26.6608,26.7967,26.6608,26.7384,104500.0
2012-08-22 14:10:00,41.31,41.32,41.12,41.19,93400.0,26.7384,26.7449,26.6155,26.6608,93400.0
2012-08-22 14:20:00,41.19,41.33,41.12,41.28,51000.0,26.6608,26.7514,26.6155,26.719,51000.0
2012-08-22 14:30:00,41.27,41.4,41.26,41.38,46100.0,26.7125,26.7967,26.7061,26.7837,46100.0
2012-08-22 14:40:00,41.38,41.49,41.37,41.49,75500.0,26.7837,26.8549,26.7773,26.8549,75500.0
2012-08-22 14:50:00,41.49,41.5,41.43,41.48,56600.0,26.8549,26.8614,26.8161,26.8485,56600.0
2012-08-22 15:00:00,41.48,41.53,41.44,41.5,105700.0,26.8485,26.8808,26.8226,26.8614,105700.0
2012-08-22 15:10:00,41.5,41.5,41.38,41.4,80400.0,26.8614,26.8614,26.7837,26.7967,80400.0
2012-08-22 15:20:00,41.4,41.5,41.4,41.47,59200.0,26.7967,26.8614,26.7967,26.842,59200.0
2012-08-22 15:30:00,41.45,41.49,41.44,41.49,69700.0,26.8291,26.8549,26.8226,26.8549,69700.0
2012-08-22 15:40:00,41.49,41.5,41.4,41.47,98300.0,26.8549,26.8614,26.7967,26.842,98300.0
2012-08-22 15:50:00,41.48,41.5,41.47,41.49,200700.0,26.8485,26.8614,26.842,26.8549,200700.0
2012-08-23 09:30:00,41.48,41.63,41.33,41.5,79000.0,26.8485,26.9456,26.7514,26.8614,79000.0
2012-08-23 09:40:00,41.51,41.54,41.46,41.46,64900.0,26.8679,26.8873,26.8355,26.8355,64900.0
2012-08-23 09:50:00,41.47,41.51,41.35,41.36,62000.0,26.842,26.8679,26.7643,26.7708,62000.0
2012-08-23 10:00:00,41.36,41.43,41.34,41.42,64700.0,26.7708,26.8161,26.7579,26.8096,64700.0
2012-08-23 10:10:00,41.42,41.5,41.4,41.49,56000.0,26.8096,26.8614,26.7967,26.8549,56000.0
2012-08-23 10:20:00,41.5,41.5,41.43,41.47,67800.0,26.8614,26.8614,26.8161,26.842,67800.0
2012-08-23 10:30:00,41.46,41.47,41.37,41.44,32100.0,26.8355,26.842,26.7773,26.8226,32100.0
2012-08-23 10:40:00,41.45,41.45,41.22,41.29,41600.0,26.8291,26.8291,26.6802,26.7255,41600.0
2012-08-23 10:50:00,41.29,41.35,41.2,41.21,25200.0,26.7255,26.7643,26.6672,26.6737,25200.0
2012-08-23 11:00:00,41.22,41.23,41.05,41.17,38500.0,26.6802,26.6867,26.5701,26.6478,38500.0
2012-08-23 11:10:00,41.17,41.17,41.05,41.08,31500.0,26.6478,26.6478,26.5701,26.5896,31500.0
2012-08-23 11:20:00,41.09,41.27,41.07,41.26,29300.0,26.596,26.7125,26.5831,26.7061,29300.0
2012-08-23 11:30:00,41.24,41.33,41.24,41.32,40900.0,26.6931,26.7514,26.6931,26.7449,40900.0
2012-08-23 11:40:00,41.32,41.4,41.28,41.4,52100.0,26.7449,26.7967,26.719,26.7967,52100.0
2012-08-23 11:50:00,41.4,41.5,41.38,41.5,32600.0,26.7967,26.8614,26.7837,26.8614,32600.0
2012-08-23 12:00:00,41.5,41.5,41.37,41.48,27000.0,26.8614,26.8614,26.7773,26.8485,27000.0
2012-08-23 12:10:00,41.49,41.49,41.36,41.44,31200.0,26.8549,26.8549,26.7708,26.8226,31200.0
2012-08-23 12:20:00,41.46,41.46,41.41,41.44,19000.0,26.8355,26.8355,26.8032,26.8226,19000.0
2012-08-23 12:30:00,41.44,41.49,41.38,41.43,23300.0,26.8226,26.8549,26.7837,26.8161,23300.0
2012-08-23 12:40:00,41.42,41.45,41.37,41.39,21900.0,26.8096,26.8291,26.7773,26.7902,21900.0
2012-08-23 12:50:00,41.4,41.4,41.37,41.39,32100.0,26.7967,26.7967,26.7773,26.7902,32100.0
2012-08-23 13:00:00,41.4,41.4,41.3,41.32,45200.0,26.7967,26.7967,26.732,26.7449,45200.0
2012-08-23 13:10:00,41.32,41.35,41.27,41.3,42700.0,26.7449,26.7643,26.7125,26.732,42700.0
2012-08-23 13:20:00,41.3,41.35,41.29,41.34,38400.0,26.732,26.7643,26.7255,26.7579,38400.0
2012-08-23 13:30:00,41.33,41.35,41.2,41.2,55200.0,26.7514,26.7643,26.6672,26.6672,55200.0
2012-08-23 13:40:00,41.2,41.34,41.2,41.34,28000.0,26.6672,26.7579,26.6672,26.7579,28000.0
2012-08-23 13:50:00,41.32,41.33,41.2,41.21,36700.0,26.7449,26.7514,26.6672,26.6737,36700.0
2012-08-23 14:00:00,41.22,41.5,41.22,41.36,43700.0,26.6802,26.8614,26.6802,26.7708,43700.0
2012-08-23 14:10:00,41.37,41.42,41.36,41.41,30400.0,26.7773,26.8096,26.7708,26.8032,30400.0
2012-08-23 14:20:00,41.41,41.44,41.37,41.38,30600.0,26.8032,26.8226,26.7773,26.7837,30600.0
2012-08-23 14:30:00,41.4,41.43,41.37,41.39,36700.0,26.7967,26.8161,26.7773,26.7902,36700.0
2012-08-23 14:40:00,41.39,41.5,41.39,41.49,53700.0,26.7902,26.8614,26.7902,26.8549,53700.0
2012-08-23 14:50:00,41.48,41.5,41.4,41.41,30600.0,26.8485,26.8614,26.7967,26.8032,30600.0
2012-08-23 15:00:00,41.4,41.48,41.33,41.47,48500.0,26.7967,26.8485,26.7514,26.842,48500.0
2012-08-23 15:10:00,41.47,41.48,41.38,41.41,43200.0,26.842,26.8485,26.7837,26.8032,43200.0
2012-08-23 15:20:00,41.4,41.42,41.37,41.4,41800.0,26.7967,26.8096,26.7773,26.7967,41800.0
2012-08-23 15:30:00,41.4,41.45,41.39,41.41,60100.0,26.7967,26.8291,26.7902,26.8032,60100.0
2012-08-23 15:40:00,41.42,41.44,41.36,41.36,90500.0,26.8096,26.8226,26.7708,26.7708,90500.0
2012-08-23 15:50:00,41.36,41.4,41.29,41.35,144900.0,26.7708,26.7967,26.7255,26.7643,144900.0
2012-08-24 09:30:00,41.15,41.22,40.85,41.02,116500.0,26.6349,26.6802,26.4407,26.5507,116500.0
2012-08-24 09:40:00,41.01,41.03,40.92,40.94,42600.0,26.5443,26.5572,26.486,26.499,42600.0
2012-08-24 09:50:00,40.94,40.94,40.76,40.81,75100.0,26.499,26.499,26.3824,26.4148,75100.0
2012-08-24 10:00:00,40.82,40.88,40.78,40.78,66100.0,26.4213,26.4601,26.3954,26.3954,66100.0
2012-08-24 10:10:00,40.77,40.88,40.75,40.87,150400.0,26.3889,26.4601,26.376,26.4536,150400.0
2012-08-24 10:20:00,40.87,40.88,40.78,40.83,54200.0,26.4536,26.4601,26.3954,26.4278,54200.0
2012-08-24 10:30:00,40.83,41.1,40.83,41.1,60500.0,26.4278,26.6025,26.4278,26.6025,60500.0
2012-08-24 10:40:00,41.11,41.15,41.05,41.12,35100.0,26.609,26.6349,26.5701,26.6155,35100.0
2012-08-24 10:50:00,41.13,41.13,41.04,41.07,34600.0,26.6219,26.6219,26.5637,26.5831,34600.0
2012-08-24 11:00:00,41.06,41.21,41.06,41.16,73200.0,26.5766,26.6737,26.5766,26.6413,73200.0
2012-08-24 11:10:00,41.16,41.3,41.13,41.29,46500.0,26.6413,26.732,26.6219,26.7255,46500.0
2012-08-24 11:20:00,41.29,41.38,41.19,41.23,49500.0,26.7255,26.7837,26.6608,26.6867,49500.0
2012-08-24 11:30:00,41.24,41.26,41.21,41.23,20000.0,26.6931,26.7061,26.6737,26.6867,20000.0
2012-08-24 11:40:00,41.22,41.24,41.09,41.11,25600.0,26.6802,26.6931,26.596,26.609,25600.0
2012-08-24 11:50:00,41.09,41.13,41.06,41.1,22200.0,26.596,26.6219,26.5766,26.6025,22200.0
2012-08-24 12:00:00,41.1,41.15,41.1,41.14,18400.0,26.6025,26.6349,26.6025,26.6284,18400.0
2012-08-24 12:10:00,41.14,41.14,41.08,41.08,18200.0,26.6284,26.6284,26.5896,26.5896,18200.0
2012-08-24 12:20:00,41.1,41.13,41.08,41.1,39800.0,26.6025,26.6219,26.5896,26.6025,39800.0
2012-08-24 12:30:00,41.11,41.11,41.08,41.1,24500.0,26.609,26.609,26.5896,26.6025,24500.0
2012-08-24 12:40:00,41.1,41.12,41.08,41.1,25500.0,26.6025,26.6155,26.5896,26.6025,25500.0
2012-08-24 12:50:00,41.1,41.15,41.09,41.15,28500.0,26.6025,26.6349,26.596,26.6349,28500.0
2012-08-24 13:00:00,41.16,41.16,41.14,41.15,61300.0,26.6413,26.6413,26.6284,26.6349,61300.0
2012-08-24 13:10:00,41.15,41.2,41.1,41.18,45900.0,26.6349,26.6672,26.6025,26.6543,45900.0
2012-08-24 13:20:00,41.19,41.23,41.18,41.22,34100.0,26.6608,26.6867,26.6543,26.6802,34100.0
2012-08-24 13:30:00,41.22,41.29,41.21,41.26,53900.0,26.6802,26.7255,26.6737,26.7061,53900.0
2012-08-24 13:40:00,41.26,41.37,41.25,41.35,40000.0,26.7061,26.7773,26.6996,26.7643,40000.0
2012-08-24 13:50:00,41.35,41.38,41.33,41.38,32000.0,26.7643,26.7837,26.7514,26.7837,32000.0
2012-08-24 14:00:00,41.38,41.4,41.33,41.33,29600.0,26.7837,26.7967,26.7514,26.7514,29600.0
2012-08-24 14:10:00,41.33,41.36,41.28,41.3,116900.0,26.7514,26.7708,26.719,26.732,116900.0
2012-08-24 14:20:00,41.3,41.36,41.26,41.33,112300.0,26.732,26.7708,26.7061,26.7514,112300.0
2012-08-24 14:30:00,41.32,41.33,41.29,41.33,31200.0,26.7449,26.7514,26.7255,26.7514,31200.0
2012-08-24 14:40:00,41.33,41.33,41.28,41.29,50300.0,26.7514,26.7514,26.719,26.7255,50300.0
2012-08-24 14:50:00,41.29,41.3,41.25,41.26,41100.0,26.7255,26.732,26.6996,26.7061,41100.0
2012-08-24 15:00:00,41.25,41.32,41.24,41.31,88800.0,26.6996,26.7449,26.6931,26.7384,88800.0
2012-08-24 15:10:00,41.32,41.42,41.31,41.42,38500.0,26.7449,26.8096,26.7384,26.8096,38500.0
2012-08-24 15:20:00,41.42,41.44,41.35,41.37,65600.0,26.8096,26.8226,26.7643,26.7773,65600.0
2012-08-24 15:30:00,41.38,41.39,41.33,41.39,70400.0,26.7837,26.7902,26.7514,26.7902,70400.0
2012-08-24 15:40:00,41.38,41.54,41.35,41.51,85400.0,26.7837,26.8873,26.7643,26.8679,85400.0
2012-08-24 15:50:00,41.51,41.51,41.35,41.36,344800.0,26.8679,26.8679,26.7643,26.7708,344800.0
2012-08-27 09:30:00,41.43,42.39,41.36,41.77,313800.0,26.8161,27.4375,26.7708,27.0362,313800.0
2012-08-27 09:40:00,41.78,41.78,41.53,41.53,95700.0,27.0427,27.0427,26.8808,26.8808,95700.0
2012-08-27 09:50:00,41.55,41.64,41.41,41.52,52400.0,26.8938,26.952,26.8032,26.8744,52400.0
2012-08-27 10:00:00,41.49,41.74,41.49,41.74,60400.0,26.8549,27.0168,26.8549,27.0168,60400.0
2012-08-27 10:10:00,41.73,41.81,41.66,41.8,39600.0,27.0103,27.0621,26.965,27.0556,39600.0
2012-08-27 10:20:00,41.81,41.87,41.75,41.83,39700.0,27.0621,27.1009,27.0232,27.075,39700.0
2012-08-27 10:30:00,41.83,41.83,41.59,41.6,41400.0,27.075,27.075,26.9197,26.9261,41400.0
2012-08-27 10:40:00,41.61,41.61,41.48,41.52,43500.0,26.9326,26.9326,26.8485,26.8744,43500.0
2012-08-27 10:50:00,41.52,41.62,41.52,41.59,196000.0,26.8744,26.9391,26.8744,26.9197,196000.0
2012-08-27 11:00:00,41.58,41.62,41.55,41.56,32400.0,26.9132,26.9391,26.8938,26.9003,32400.0
2012-08-27 11:10:00,41.56,41.57,41.5,41.54,158900.0,26.9003,26.9067,26.8614,26.8873,158900.0
2012-08-27 11:20:00,41.52,41.55,41.47,41.54,162800.0,26.8744,26.8938,26.842,26.8873,162800.0
2012-08-27 11:30:00,41.53,41.57,41.52,41.56,56900.0,26.8808,26.9067,26.8744,26.9003,56900.0
2012-08-27 11:40:00,41.55,41.75,41.53,41.68,124800.0,26.8938,27.0232,26.8808,26.9779,124800.0
2012-08-27 11:50:00,41.66,41.68,41.52,41.56,45300.0,26.965,26.9779,26.8744,26.9003,45300.0
2012-08-27 12:00:00,41.56,41.62,41.5,41.51,30900.0,26.9003,26.9391,26.8614,26.8679,30900.0
2012-08-27 12:10:00,41.51,41.58,41.5,41.51,28800.0,26.8679,26.9132,26.8614,26.8679,28800.0
2012-08-27 12:20:00,41.52,41.53,41.44,41.46,60500.0,26.8744,26.8808,26.8226,26.8355,60500.0
2012-08-27 12:30:00,41.46,41.47,41.45,41.45,28900.0,26.8355,26.842,26.8291,26.8291,28900.0
2012-08-27 12:40:00,41.46,41.46,41.34,41.39,73900.0,26.8355,26.8355,26.7579,26.7902,73900.0
2012-08-27 12:50:00,41.38,41.38,41.27,41.29,35600.0,26.7837,26.7837,26.7125,26.7255,35600.0
2012-08-27 13:00:00,41.3,41.3,41.1,41.1,77800.0,26.732,26.732,26.6025,26.6025,77800.0
2012-08-27 13:10:00,41.11,41.2,41.08,41.08,84500.0,26.609,26.6672,26.5896,26.5896,84500.0
2012-08-27 13:20:00,41.09,41.18,41.06,41.17,107800.0,26.596,26.6543,26.5766,26.6478,107800.0
2012-08-27 13:30:00,41.17,41.36,41.13,41.27,107800.0,26.6478,26.7708,26.6219,26.7125,107800.0
2012-08-27 13:40:00,41.28,41.29,41.08,41.1,129500.0,26.719,26.7255,26.5896,26.6025,129500.0
2012-08-27 13:50:00,41.08,41.23,41.05,41.22,68600.0,26.5896,26.6867,26.5701,26.6802,68600.0
2012-08-27 14:00:00,41.21,41.25,41.19,41.19,37500.0,26.6737,26.6996,26.6608,26.6608,37500.0
2012-08-27 14:10:00,41.18,41.24,41.18,41.2,65900.0,26.6543,26.6931,26.6543,26.6672,65900.0
2012-08-27 14:20:00,41.2,41.24,41.19,41.22,103300.0,26.6672,26.6931,26.6608,26.6802,103300.0
2012-08-27 14:30:00,41.22,41.26,41.12,41.2,94800.0,26.6802,26.7061,26.6155,26.6672,94800.0
2012-08-27 14:40:00,41.2,41.2,41.07,41.08,60500.0,26.6672,26.6672,26.5831,26.5896,60500.0
2012-08-27 14:50:00,41.08,41.08,41.0,41.01,77200.0,26.5896,26.5896,26.5378,26.5443,77200.0
2012-08-27 15:00:00,41.01,41.22,40.97,41.21,112900.0,26.5443,26.6802,26.5184,26.6737,112900.0
2012-08-27 15:10:00,41.21,41.21,41.1,41.11,58800.0,26.6737,26.6737,26.6025,26.609,58800.0
2012-08-27 15:20:00,41.11,41.11,41.05,41.08,78900.0,26.609,26.609,26.5701,26.5896,78900.0
2012-08-27 15:30:00,41.08,41.17,41.07,41.11,102800.0,26.5896,26.6478,26.5831,26.609,102800.0
2012-08-27 15:40:00,41.1,41.13,41.06,41.08,114200.0,26.6025,26.6219,26.5766,26.5896,114200.0
2012-08-27 15:50:00,41.08,41.14,41.05,41.07,304000.0,26.5896,26.6284,26.5701,26.5831,304000.0
2012-08-28 09:30:00,40.9,41.35,40.9,41.31,80100.0,26.4731,26.7643,26.4731,26.7384,80100.0
2012-08-28 09:40:00,41.33,41.75,41.22,41.75,90600.0,26.7514,27.0232,26.6802,27.0232,90600.0
2012-08-28 09:50:00,41.74,41.96,41.62,41.68,131100.0,27.0168,27.1592,26.9391,26.9779,131100.0
2012-08-28 10:00:00,41.67,41.75,41.61,41.74,67300.0,26.9715,27.0232,26.9326,27.0168,67300.0
2012-08-28 10:10:00,41.75,41.75,41.66,41.7,79700.0,27.0232,27.0232,26.965,26.9909,79700.0
2012-08-28 10:20:00,41.7,41.88,41.7,41.79,123300.0,26.9909,27.1074,26.9909,27.0491,123300.0
2012-08-28 10:30:00,41.82,42.09,41.8,42.0,133400.0,27.0685,27.2433,27.0556,27.185,133400.0
2012-08-28 10:40:00,42.0,42.1,41.9,42.09,64400.0,27.185,27.2498,27.1203,27.2433,64400.0
2012-08-28 10:50:00,42.1,42.1,41.95,41.99,76800.0,27.2498,27.2498,27.1527,27.1786,76800.0
2012-08-28 11:00:00,41.99,42.09,41.91,41.98,55900.0,27.1786,27.2433,27.1268,27.1721,55900.0
2012-08-28 11:10:00,41.96,41.99,41.82,41.88,55800.0,27.1592,27.1786,27.0685,27.1074,55800.0
2012-08-28 11:20:00,41.88,41.99,41.86,41.94,40100.0,27.1074,27.1786,27.0944,27.1462,40100.0
2012-08-28 11:30:00,41.95,41.97,41.89,41.96,47100.0,27.1527,27.1656,27.1139,27.1592,47100.0
2012-08-28 11:40:00,41.96,42.0,41.9,41.98,56500.0,27.1592,27.185,27.1203,27.1721,56500.0
2012-08-28 11:50:00,41.98,42.0,41.97,42.0,59600.0,27.1721,27.185,27.1656,27.185,59600.0
2012-08-28 12:00:00,42.0,42.0,41.96,41.97,55500.0,27.185,27.185,27.1592,27.1656,55500.0
2012-08-28 12:10:00,41.98,42.0,41.97,41.98,83400.0,27.1721,27.185,27.1656,27.1721,83400.0
2012-08-28 12:20:00,41.98,42.05,41.97,42.04,74000.0,27.1721,27.2174,27.1656,27.2109,74000.0
2012-08-28 12:30:00,42.04,42.05,42.02,42.05,31000.0,27.2109,27.2174,27.198,27.2174,31000.0
2012-08-28 12:40:00,42.05,42.05,42.04,42.04,25500.0,27.2174,27.2174,27.2109,27.2109,25500.0
2012-08-28 12:50:00,42.05,42.1,42.03,42.1,71300.0,27.2174,27.2498,27.2045,27.2498,71300.0
2012-08-28 13:00:00,42.09,42.1,42.03,42.09,72500.0,27.2433,27.2498,27.2045,27.2433,72500.0
2012-08-28 13:10:00,42.09,42.15,42.06,42.1,73100.0,27.2433,27.2821,27.2239,27.2498,73100.0
2012-08-28 13:20:00,42.11,42.15,42.02,42.11,116600.0,27.2562,27.2821,27.198,27.2562,116600.0
2012-08-28 13:30:00,42.11,42.15,42.1,42.15,52300.0,27.2562,27.2821,27.2498,27.2821,52300.0
2012-08-28 13:40:00,42.15,42.15,42.13,42.14,28000.0,27.2821,27.2821,27.2692,27.2757,28000.0
2012-08-28 13:50:00,42.13,42.15,42.1,42.13,44200.0,27.2692,27.2821,27.2498,27.2692,44200.0
2012-08-28 14:00:00,42.12,42.15,42.12,42.15,38200.0,27.2627,27.2821,27.2627,27.2821,38200.0
2012-08-28 14:10:00,42.14,42.15,42.13,42.15,51800.0,27.2757,27.2821,27.2692,27.2821,51800.0
2012-08-28 14:20:00,42.15,42.15,42.1,42.14,106700.0,27.2821,27.2821,27.2498,27.2757,106700.0
2012-08-28 14:30:00,42.15,42.43,42.14,42.29,229700.0,27.2821,27.4634,27.2757,27.3728,229700.0
2012-08-28 14:40:00,42.28,42.36,42.27,42.36,51800.0,27.3663,27.4181,27.3598,27.4181,51800.0
2012-08-28 14:50:00,42.35,42.4,42.29,42.33,82100.0,27.4116,27.444,27.3728,27.3986,82100.0
2012-08-28 15:00:00,42.34,42.42,42.32,42.37,68100.0,27.4051,27.4569,27.3922,27.4245,68100.0
2012-08-28 15:10:00,42.39,42.47,42.23,42.35,97700.0,27.4375,27.4893,27.3339,27.4116,97700.0
2012-08-28 15:20:00,42.36,42.4,42.15,42.18,126300.0,27.4181,27.444,27.2821,27.3016,126300.0
2012-08-28 15:30:00,42.18,42.27,42.12,42.22,120000.0,27.3016,27.3598,27.2627,27.3274,120000.0
2012-08-28 15:40:00,42.22,42.22,42.06,42.08,163300.0,27.3274,27.3274,27.2239,27.2368,163300.0
2012-08-28 15:50:00,42.08,42.08,41.9,41.98,381500.0,27.2368,27.2368,27.1203,27.1721,381500.0
2012-08-29 09:30:00,41.9,41.95,41.65,41.74,84400.0,27.1203,27.1527,26.9585,27.0168,84400.0
2012-08-29 09:40:00,41.75,41.87,41.69,41.87,89100.0,27.0232,27.1009,26.9844,27.1009,89100.0
2012-08-29 09:50:00,41.88,41.9,41.75,41.75,45100.0,27.1074,27.1203,27.0232,27.0232,45100.0
2012-08-29 10:00:00,41.76,41.89,41.74,41.85,105500.0,27.0297,27.1139,27.0168,27.088,105500.0
2012-08-29 10:10:00,41.85,42.03,41.83,41.94,75800.0,27.088,27.2045,27.075,27.1462,75800.0
2012-08-29 10:20:00,41.94,42.16,41.94,42.08,64800.0,27.1462,27.2886,27.1462,27.2368,64800.0
2012-08-29 10:30:00,42.08,42.09,41.9,41.9,58200.0,27.2368,27.2433,27.1203,27.1203,58200.0
2012-08-29 10:40:00,41.93,42.1,41.9,42.07,82500.0,27.1397,27.2498,27.1203,27.2304,82500.0
2012-08-29 10:50:00,42.07,42.08,41.86,41.97,63800.0,27.2304,27.2368,27.0944,27.1656,63800.0
2012-08-29 11:00:00,41.97,42.01,41.88,41.91,146800.0,27.1656,27.1915,27.1074,27.1268,146800.0
2012-08-29 11:10:00,41.91,41.94,41.73,41.84,86500.0,27.1268,27.1462,27.0103,27.0815,86500.0
2012-08-29 11:20:00,41.84,41.89,41.81,41.89,28400.0,27.0815,27.1139,27.0621,27.1139,28400.0
2012-08-29 11:30:00,41.89,42.04,41.88,42.04,34800.0,27.1139,27.2109,27.1074,27.2109,34800.0
2012-08-29 11:40:00,42.04,42.15,42.03,42.13,53500.0,27.2109,27.2821,27.2045,27.2692,53500.0
2012-08-29 11:50:00,42.13,42.15,42.07,42.1,27300.0,27.2692,27.2821,27.2304,27.2498,27300.0
2012-08-29 12:00:00,42.1,42.15,42.1,42.11,18000.0,27.2498,27.2821,27.2498,27.2562,18000.0
2012-08-29 12:10:00,42.11,42.15,42.11,42.14,15900.0,27.2562,27.2821,27.2562,27.2757,15900.0
2012-08-29 12:20:00,42.14,42.14,42.08,42.09,20400.0,27.2757,27.2757,27.2368,27.2433,20400.0
2012-08-29 12:30:00,42.08,42.19,42.08,42.19,30200.0,27.2368,27.308,27.2368,27.308,30200.0
2012-08-29 12:40:00,42.19,42.27,42.18,42.24,38100.0,27.308,27.3598,27.3016,27.3404,38100.0
2012-08-29 12:50:00,42.23,42.29,42.19,42.2,44000.0,27.3339,27.3728,27.308,27.3145,44000.0
2012-08-29 13:00:00,42.2,42.29,42.17,42.23,115100.0,27.3145,27.3728,27.2951,27.3339,115100.0
2012-08-29 13:10:00,42.24,42.24,42.18,42.21,75100.0,27.3404,27.3404,27.3016,27.321,75100.0
2012-08-29 13:20:00,42.2,42.22,42.13,42.13,29700.0,27.3145,27.3274,27.2692,27.2692,29700.0
2012-08-29 13:30:00,42.14,42.2,42.12,42.17,31800.0,27.2757,27.3145,27.2627,27.2951,31800.0
2012-08-29 13:40:00,42.18,42.34,42.18,42.28,63000.0,27.3016,27.4051,27.3016,27.3663,63000.0
2012-08-29 13:50:00,42.3,42.38,42.25,42.38,64400.0,27.3792,27.431,27.3469,27.431,64400.0
2012-08-29 14:00:00,42.36,42.38,42.27,42.27,41800.0,27.4181,27.431,27.3598,27.3598,41800.0
2012-08-29 14:10:00,42.27,42.37,42.25,42.35,39300.0,27.3598,27.4245,27.3469,27.4116,39300.0
2012-08-29 14:20:00,42.35,42.39,42.29,42.3,38400.0,27.4116,27.4375,27.3728,27.3792,38400.0
2012-08-29 14:30:00,42.3,42.3,42.25,42.28,41500.0,27.3792,27.3792,27.3469,27.3663,41500.0
2012-08-29 14:40:00,42.29,42.29,42.21,42.21,29700.0,27.3728,27.3728,27.321,27.321,29700.0
2012-08-29 14:50:00,42.21,42.22,42.15,42.15,38700.0,27.321,27.3274,27.2821,27.2821,38700.0
2012-08-29 15:00:00,42.15,42.15,42.06,42.09,61800.0,27.2821,27.2821,27.2239,27.2433,61800.0
2012-08-29 15:10:00,42.09,42.1,42.01,42.03,43100.0,27.2433,27.2498,27.1915,27.2045,43100.0
2012-08-29 15:20:00,42.02,42.03,41.95,42.03,47300.0,27.198,27.2045,27.1527,27.2045,47300.0
2012-08-29 15:30:00,42.03,42.04,42.0,42.04,59700.0,27.2045,27.2109,27.185,27.2109,59700.0
2012-08-29 15:40:00,42.04,42.05,41.97,42.0,83900.0,27.2109,27.2174,27.1656,27.185,83900.0
2012-08-29 15:50:00,42.0,42.05,41.97,41.99,308100.0,27.185,27.2174,27.1656,27.1786,308100.0
2012-08-30 09:30:00,41.79,42.08,41.77,42.03,143500.0,27.0491,27.2368,27.0362,27.2045,143500.0
2012-08-30 09:40:00,42.03,42.03,41.89,42.03,44900.0,27.2045,27.2045,27.1139,27.2045,44900.0
2012-08-30 09:50:00,42.03,42.08,41.99,42.05,63900.0,27.2045,27.2368,27.1786,27.2174,63900.0
2012-08-30 10:00:00,42.04,42.1,42.01,42.09,42100.0,27.2109,27.2498,27.1915,27.2433,42100.0
2012-08-30 10:10:00,42.09,42.19,42.05,42.17,45500.0,27.2433,27.308,27.2174,27.2951,45500.0
2012-08-30 10:20:00,42.18,42.2,41.91,41.91,53900.0,27.3016,27.3145,27.1268,27.1268,53900.0
2012-08-30 10:30:00,41.91,41.92,41.76,41.76,43100.0,27.1268,27.1333,27.0297,27.0297,43100.0
2012-08-30 10:40:00,41.77,41.77,41.65,41.69,41200.0,27.0362,27.0362,26.9585,26.9844,41200.0
2012-08-30 10:50:00,41.69,41.78,41.62,41.78,30400.0,26.9844,27.0427,26.9391,27.0427,30400.0
2012-08-30 11:00:00,41.78,41.92,41.78,41.91,38500.0,27.0427,27.1333,27.0427,27.1268,38500.0
2012-08-30 11:10:00,41.91,42.02,41.88,42.01,33900.0,27.1268,27.198,27.1074,27.1915,33900.0
2012-08-30 11:20:00,42.01,42.06,41.93,42.05,35500.0,27.1915,27.2239,27.1397,27.2174,35500.0
2012-08-30 11:30:00,42.07,42.08,41.83,41.94,38600.0,27.2304,27.2368,27.075,27.1462,38600.0
2012-08-30 11:40:00,41.95,42.03,41.9,42.03,34100.0,27.1527,27.2045,27.1203,27.2045,34100.0
2012-08-30 11:50:00,42.03,42.29,42.03,42.25,61300.0,27.2045,27.3728,27.2045,27.3469,61300.0
2012-08-30 12:00:00,42.24,42.31,42.21,42.24,38000.0,27.3404,27.3857,27.321,27.3404,38000.0
2012-08-30 12:10:00,42.24,42.3,42.24,42.27,21700.0,27.3404,27.3792,27.3404,27.3598,21700.0
2012-08-30 12:20:00,42.28,42.38,42.27,42.34,85100.0,27.3663,27.431,27.3598,27.4051,85100.0
2012-08-30 12:30:00,42.34,42.4,42.11,42.16,63200.0,27.4051,27.444,27.2562,27.2886,63200.0
2012-08-30 12:40:00,42.16,42.2,42.1,42.11,35500.0,27.2886,27.3145,27.2498,27.2562,35500.0
2012-08-30 12:50:00,42.11,42.21,42.1,42.2,24700.0,27.2562,27.321,27.2498,27.3145,24700.0
2012-08-30 13:00:00,42.19,42.27,42.17,42.25,38600.0,27.308,27.3598,27.2951,27.3469,38600.0
2012-08-30 13:10:00,42.25,42.26,42.18,42.18,33800.0,27.3469,27.3533,27.3016,27.3016,33800.0
2012-08-30 13:20:00,42.18,42.26,42.18,42.23,35600.0,27.3016,27.3533,27.3016,27.3339,35600.0
2012-08-30 13:30:00,42.24,42.32,42.24,42.27,22400.0,27.3404,27.3922,27.3404,27.3598,22400.0
2012-08-30 13:40:00,42.28,42.33,42.23,42.29,36800.0,27.3663,27.3986,27.3339,27.3728,36800.0
2012-08-30 13:50:00,42.27,42.35,42.26,42.3,33100.0,27.3598,27.4116,27.3533,27.3792,33100.0
2012-08-30 14:00:00,42.31,42.44,42.3,42.37,66200.0,27.3857,27.4698,27.3792,27.4245,66200.0
2012-08-30 14:10:00,42.38,42.4,42.35,42.38,37400.0,27.431,27.444,27.4116,27.431,37400.0
2012-08-30 14:20:00,42.38,42.39,42.28,42.32,45700.0,27.431,27.4375,27.3663,27.3922,45700.0
2012-08-30 14:30:00,42.31,42.38,42.28,42.29,32200.0,27.3857,27.431,27.3663,27.3728,32200.0
2012-08-30 14:40:00,42.29,42.43,42.28,42.43,49400.0,27.3728,27.4634,27.3663,27.4634,49400.0
2012-08-30 14:50:00,42.43,42.49,42.41,42.49,57800.0,27.4634,27.5022,27.4504,27.5022,57800.0
2012-08-30 15:00:00,42.49,42.5,42.45,42.45,50200.0,27.5022,27.5087,27.4763,27.4763,50200.0
2012-08-30 15:10:00,42.46,42.5,42.45,42.5,80800.0,27.4828,27.5087,27.4763,27.5087,80800.0
2012-08-30 15:20:00,42.5,42.63,42.49,42.56,128600.0,27.5087,27.5928,27.5022,27.5475,128600.0
2012-08-30 15:30:00,42.56,42.6,42.5,42.58,91900.0,27.5475,27.5734,27.5087,27.5605,91900.0
2012-08-30 15:40:00,42.58,42.7,42.58,42.62,133600.0,27.5605,27.6381,27.5605,27.5864,133600.0
2012-08-30 15:50:00,42.62,42.63,42.46,42.51,287400.0,27.5864,27.5928,27.4828,27.5152,287400.0
2012-08-31 09:30:00,42.7,43.0,42.7,42.87,112700.0,27.6381,27.8323,27.6381,27.7482,112700.0
2012-08-31 09:40:00,42.9,42.97,42.75,42.8,134600.0,27.7676,27.8129,27.6705,27.7029,134600.0
2012-08-31 09:50:00,42.8,42.84,42.67,42.68,49600.0,27.7029,27.7288,27.6187,27.6252,49600.0
2012-08-31 10:00:00,42.69,42.75,42.5,42.58,62800.0,27.6317,27.6705,27.5087,27.5605,62800.0
2012-08-31 10:10:00,42.57,42.83,42.57,42.8,86800.0,27.554,27.7223,27.554,27.7029,86800.0
2012-08-31 10:20:00,42.8,42.84,42.69,42.79,78300.0,27.7029,27.7288,27.6317,27.6964,78300.0
2012-08-31 10:30:00,42.79,42.93,42.77,42.81,69800.0,27.6964,27.787,27.6834,27.7093,69800.0
2012-08-31 10:40:00,42.84,42.96,42.83,42.85,56500.0,27.7288,27.8064,27.7223,27.7352,56500.0
2012-08-31 10:50:00,42.87,42.96,42.77,42.94,73000.0,27.7482,27.8064,27.6834,27.7935,73000.0
2012-08-31 11:00:00,42.94,42.99,42.89,42.92,63200.0,27.7935,27.8258,27.7611,27.7805,63200.0
2012-08-31 11:10:00,42.93,42.94,42.7,42.72,78400.0,27.787,27.7935,27.6381,27.6511,78400.0
2012-08-31 11:20:00,42.72,42.74,42.62,42.63,66400.0,27.6511,27.664,27.5864,27.5928,66400.0
2012-08-31 11:30:00,42.62,42.62,42.38,42.39,104600.0,27.5864,27.5864,27.431,27.4375,104600.0
2012-08-31 11:40:00,42.38,42.39,41.92,41.95,184500.0,27.431,27.4375,27.1333,27.1527,184500.0
2012-08-31 11:50:00,41.95,42.01,41.8,41.82,167000.0,27.1527,27.1915,27.0556,27.0685,167000.0
2012-08-31 12:00:00,41.81,42.04,41.75,41.78,114200.0,27.0621,27.2109,27.0232,27.0427,114200.0
2012-08-31 12:10:00,41.78,41.81,41.68,41.76,73400.0,27.0427,27.0621,26.9779,27.0297,73400.0
2012-08-31 12:20:00,41.75,41.78,41.58,41.61,94900.0,27.0232,27.0427,26.9132,26.9326,94900.0
2012-08-31 12:30:00,41.61,41.8,41.54,41.6,104900.0,26.9326,27.0556,26.8873,26.9261,104900.0
2012-08-31 12:40:00,41.6,41.63,41.54,41.56,82600.0,26.9261,26.9456,26.8873,26.9003,82600.0
2012-08-31 12:50:00,41.56,41.69,41.51,41.59,67000.0,26.9003,26.9844,26.8679,26.9197,67000.0
2012-08-31 13:00:00,41.59,41.72,41.51,41.63,140000.0,26.9197,27.0038,26.8679,26.9456,140000.0
2012-08-31 13:10:00,41.61,41.65,41.57,41.57,96600.0,26.9326,26.9585,26.9067,26.9067,96600.0
2012-08-31 13:20:00,41.57,41.57,41.44,41.51,70900.0,26.9067,26.9067,26.8226,26.8679,70900.0
2012-08-31 13:30:00,41.51,41.51,41.25,41.3,104900.0,26.8679,26.8679,26.6996,26.732,104900.0
2012-08-31 13:40:00,41.3,41.32,41.11,41.15,72500.0,26.732,26.7449,26.609,26.6349,72500.0
2012-08-31 13:50:00,41.16,41.32,41.1,41.1,73600.0,26.6413,26.7449,26.6025,26.6025,73600.0
2012-08-31 14:00:00,41.11,41.35,41.11,41.33,82100.0,26.609,26.7643,26.609,26.7514,82100.0
2012-08-31 14:10:00,41.33,41.49,41.25,41.46,123500.0,26.7514,26.8549,26.6996,26.8355,123500.0
2012-08-31 14:20:00,41.46,41.53,41.4,41.53,91300.0,26.8355,26.8808,26.7967,26.8808,91300.0
2012-08-31 14:30:00,41.53,41.58,41.51,41.53,78600.0,26.8808,26.9132,26.8679,26.8808,78600.0
2012-08-31 14:40:00,41.53,41.64,41.45,41.64,90700.0,26.8808,26.952,26.8291,26.952,90700.0
2012-08-31 14:50:00,41.64,41.85,41.63,41.83,126400.0,26.952,27.088,26.9456,27.075,126400.0
2012-08-31 15:00:00,41.82,41.85,41.71,41.84,89000.0,27.0685,27.088,26.9973,27.0815,89000.0
2012-08-31 15:10:00,41.85,41.93,41.82,41.89,94700.0,27.088,27.1397,27.0685,27.1139,94700.0
2012-08-31 15:20:00,41.88,42.0,41.88,41.93,93700.0,27.1074,27.185,27.1074,27.1397,93700.0
2012-08-31 15:30:00,41.92,42.08,41.91,41.99,148600.0,27.1333,27.2368,27.1268,27.1786,148600.0
2012-08-31 15:40:00,41.98,42.0,41.9,41.93,140500.0,27.1721,27.185,27.1203,27.1397,140500.0
2012-08-31 15:50:00,41.93,42.12,41.92,41.98,301400.0,27.1397,27.2627,27.1333,27.1721,301400.0
2012-09-04 09:30:00,42.07,42.24,41.68,41.84,144900.0,27.2304,27.3404,26.9779,27.0815,144900.0
2012-09-04 09:40:00,41.83,41.99,41.81,41.98,42900.0,27.075,27.1786,27.0621,27.1721,42900.0
2012-09-04 09:50:00,41.98,42.0,41.84,41.86,38700.0,27.1721,27.185,27.0815,27.0944,38700.0
2012-09-04 10:00:00,41.85,41.94,41.62,41.62,84900.0,27.088,27.1462,26.9391,26.9391,84900.0
2012-09-04 10:10:00,41.64,41.64,41.53,41.61,64400.0,26.952,26.952,26.8808,26.9326,64400.0
2012-09-04 10:20:00,41.61,41.67,41.55,41.58,49600.0,26.9326,26.9715,26.8938,26.9132,49600.0
2012-09-04 10:30:00,41.55,41.67,41.53,41.64,34900.0,26.8938,26.9715,26.8808,26.952,34900.0
2012-09-04 10:40:00,41.66,41.68,41.5,41.53,44400.0,26.965,26.9779,26.8614,26.8808,44400.0
2012-09-04 10:50:00,41.54,41.69,41.53,41.66,51900.0,26.8873,26.9844,26.8808,26.965,51900.0
2012-09-04 11:00:00,41.67,41.71,41.61,41.67,56900.0,26.9715,26.9973,26.9326,26.9715,56900.0
2012-09-04 11:10:00,41.67,41.67,41.5,41.56,61600.0,26.9715,26.9715,26.8614,26.9003,61600.0
2012-09-04 11:20:00,41.57,41.65,41.54,41.61,30700.0,26.9067,26.9585,26.8873,26.9326,30700.0
2012-09-04 11:30:00,41.62,41.67,41.59,41.67,24400.0,26.9391,26.9715,26.9197,26.9715,24400.0
2012-09-04 11:40:00,41.67,41.68,41.56,41.57,26000.0,26.9715,26.9779,26.9003,26.9067,26000.0
2012-09-04 11:50:00,41.57,41.6,41.55,41.59,15700.0,26.9067,26.9261,26.8938,26.9197,15700.0
2012-09-04 12:00:00,41.6,41.6,41.52,41.53,26100.0,26.9261,26.9261,26.8744,26.8808,26100.0
2012-09-04 12:10:00,41.54,41.61,41.48,41.48,40300.0,26.8873,26.9326,26.8485,26.8485,40300.0
2012-09-04 12:20:00,41.5,41.53,41.48,41.5,23900.0,26.8614,26.8808,26.8485,26.8614,23900.0
2012-09-04 12:30:00,41.5,41.61,41.5,41.59,37700.0,26.8614,26.9326,26.8614,26.9197,37700.0
2012-09-04 12:40:00,41.59,41.69,41.59,41.67,28000.0,26.9197,26.9844,26.9197,26.9715,28000.0
2012-09-04 12:50:00,41.68,41.75,41.67,41.75,29900.0,26.9779,27.0232,26.9715,27.0232,29900.0
2012-09-04 13:00:00,41.76,41.77,41.71,41.74,25900.0,27.0297,27.0362,26.9973,27.0168,25900.0
2012-09-04 13:10:00,41.74,41.82,41.71,41.82,25000.0,27.0168,27.0685,26.9973,27.0685,25000.0
2012-09-04 13:20:00,41.81,41.83,41.76,41.8,28800.0,27.0621,27.075,27.0297,27.0556,28800.0
2012-09-04 13:30:00,41.8,41.83,41.78,41.82,29800.0,27.0556,27.075,27.0427,27.0685,29800.0
2012-09-04 13:40:00,41.82,41.82,41.75,41.75,27000.0,27.0685,27.0685,27.0232,27.0232,27000.0
2012-09-04 13:50:00,41.76,41.82,41.73,41.82,21900.0,27.0297,27.0685,27.0103,27.0685,21900.0
2012-09-04 14:00:00,41.81,41.84,41.73,41.83,45200.0,27.0621,27.0815,27.0103,27.075,45200.0
2012-09-04 14:10:00,41.83,41.93,41.83,41.92,31900.0,27.075,27.1397,27.075,27.1333,31900.0
2012-09-04 14:20:00,41.93,42.0,41.93,41.98,43100.0,27.1397,27.185,27.1397,27.1721,43100.0
2012-09-04 14:30:00,41.98,42.12,41.97,42.09,58500.0,27.1721,27.2627,27.1656,27.2433,58500.0
2012-09-04 14:40:00,42.1,42.16,42.05,42.16,34800.0,27.2498,27.2886,27.2174,27.2886,34800.0
2012-09-04 14:50:00,42.16,42.24,42.15,42.18,67800.0,27.2886,27.3404,27.2821,27.3016,67800.0
2012-09-04 15:00:00,42.17,42.29,42.16,42.28,55400.0,27.2951,27.3728,27.2886,27.3663,55400.0
2012-09-04 15:10:00,42.28,42.33,42.23,42.29,68100.0,27.3663,27.3986,27.3339,27.3728,68100.0
2012-09-04 15:20:00,42.29,42.4,42.29,42.37,64700.0,27.3728,27.444,27.3728,27.4245,64700.0
2012-09-04 15:30:00,42.37,42.37,42.22,42.25,75100.0,27.4245,27.4245,27.3274,27.3469,75100.0
2012-09-04 15:40:00,42.24,42.45,42.24,42.43,172500.0,27.3404,27.4763,27.3404,27.4634,172500.0
2012-09-04 15:50:00,42.43,42.45,42.33,42.38,375800.0,27.4634,27.4763,27.3986,27.431,375800.0
2012-09-05 09:30:00,42.49,42.58,42.1,42.21,141900.0,27.5022,27.5605,27.2498,27.321,141900.0
2012-09-05 09:40:00,42.21,42.21,42.07,42.07,81900.0,27.321,27.321,27.2304,27.2304,81900.0
2012-09-05 09:50:00,42.09,42.19,42.06,42.07,146900.0,27.2433,27.308,27.2239,27.2304,146900.0
2012-09-05 10:00:00,42.08,42.17,42.06,42.11,64300.0,27.2368,27.2951,27.2239,27.2562,64300.0
2012-09-05 10:10:00,42.12,42.17,41.97,41.97,63400.0,27.2627,27.2951,27.1656,27.1656,63400.0
2012-09-05 10:20:00,41.97,42.14,41.97,42.14,38300.0,27.1656,27.2757,27.1656,27.2757,38300.0
2012-09-05 10:30:00,42.14,42.16,42.1,42.11,41400.0,27.2757,27.2886,27.2498,27.2562,41400.0
2012-09-05 10:40:00,42.13,42.13,42.03,42.04,40100.0,27.2692,27.2692,27.2045,27.2109,40100.0
2012-09-05 10:50:00,42.04,42.08,41.98,42.03,55000.0,27.2109,27.2368,27.1721,27.2045,55000.0
2012-09-05 11:00:00,42.04,42.04,41.99,42.0,38000.0,27.2109,27.2109,27.1786,27.185,38000.0
2012-09-05 11:10:00,41.99,42.02,41.98,42.02,38400.0,27.1786,27.198,27.1721,27.198,38400.0
2012-09-05 11:20:00,42.01,42.13,41.99,42.03,73700.0,27.1915,27.2692,27.1786,27.2045,73700.0
2012-09-05 11:30:00,42.02,42.11,42.02,42.08,41400.0,27.198,27.2562,27.198,27.2368,41400.0
2012-09-05 11:40:00,42.09,42.1,42.04,42.07,53800.0,27.2433,27.2498,27.2109,27.2304,53800.0
2012-09-05 11:50:00,42.07,42.1,42.05,42.09,30200.0,27.2304,27.2498,27.2174,27.2433,30200.0
2012-09-05 12:00:00,42.1,42.1,42.06,42.08,17500.0,27.2498,27.2498,27.2239,27.2368,17500.0
2012-09-05 12:10:00,42.08,42.09,42.03,42.05,28100.0,27.2368,27.2433,27.2045,27.2174,28100.0
2012-09-05 12:20:00,42.05,42.05,42.02,42.04,21700.0,27.2174,27.2174,27.198,27.2109,21700.0
2012-09-05 12:30:00,42.03,42.05,41.99,42.0,29300.0,27.2045,27.2174,27.1786,27.185,29300.0
2012-09-05 12:40:00,42.0,42.01,41.99,42.0,25200.0,27.185,27.1915,27.1786,27.185,25200.0
2012-09-05 12:50:00,42.0,42.01,41.98,41.99,34300.0,27.185,27.1915,27.1721,27.1786,34300.0
2012-09-05 13:00:00,41.99,42.0,41.98,41.99,49200.0,27.1786,27.185,27.1721,27.1786,49200.0
2012-09-05 13:10:00,42.0,42.0,41.96,41.99,28500.0,27.185,27.185,27.1592,27.1786,28500.0
2012-09-05 13:20:00,41.98,41.99,41.91,41.92,47900.0,27.1721,27.1786,27.1268,27.1333,47900.0
2012-09-05 13:30:00,41.92,41.93,41.86,41.89,40600.0,27.1333,27.1397,27.0944,27.1139,40600.0
2012-09-05 13:40:00,41.89,41.9,41.82,41.83,52900.0,27.1139,27.1203,27.0685,27.075,52900.0
2012-09-05 13:50:00,41.83,41.84,41.75,41.77,95200.0,27.075,27.0815,27.0232,27.0362,95200.0
2012-09-05 14:00:00,41.78,41.79,41.67,41.69,68300.0,27.0427,27.0491,26.9715,26.9844,68300.0
2012-09-05 14:10:00,41.69,41.69,41.56,41.57,88300.0,26.9844,26.9844,26.9003,26.9067,88300.0
2012-09-05 14:20:00,41.57,41.58,41.43,41.54,120100.0,26.9067,26.9132,26.8161,26.8873,120100.0
2012-09-05 14:30:00,41.55,41.58,41.5,41.54,85800.0,26.8938,26.9132,26.8614,26.8873,85800.0
2012-09-05 14:40:00,41.54,41.56,41.5,41.5,50800.0,26.8873,26.9003,26.8614,26.8614,50800.0
2012-09-05 14:50:00,41.51,41.56,41.5,41.55,45200.0,26.8679,26.9003,26.8614,26.8938,45200.0
2012-09-05 15:00:00,41.54,41.59,41.53,41.58,63800.0,26.8873,26.9197,26.8808,26.9132,63800.0
2012-09-05 15:10:00,41.58,41.59,41.55,41.58,77800.0,26.9132,26.9197,26.8938,26.9132,77800.0
2012-09-05 15:20:00,41.57,41.7,41.54,41.67,72300.0,26.9067,26.9909,26.8873,26.9715,72300.0
2012-09-05 15:30:00,41.68,41.75,41.65,41.75,81600.0,26.9779,27.0232,26.9585,27.0232,81600.0
2012-09-05 15:40:00,41.74,41.82,41.74,41.77,90000.0,27.0168,27.0685,27.0168,27.0362,90000.0
2012-09-05 15:50:00,41.78,41.78,41.7,41.74,193800.0,27.0427,27.0427,26.9909,27.0168,193800.0
2012-09-06 09:30:00,42.16,42.55,42.16,42.55,144700.0,27.2886,27.541,27.2886,27.541,144700.0
2012-09-06 09:40:00,42.57,42.69,42.42,42.53,106900.0,27.554,27.6317,27.4569,27.5281,106900.0
2012-09-06 09:50:00,42.53,42.63,42.48,42.51,55500.0,27.5281,27.5928,27.4957,27.5152,55500.0
2012-09-06 10:00:00,42.52,42.69,42.47,42.61,148800.0,27.5216,27.6317,27.4893,27.5799,148800.0
2012-09-06 10:10:00,42.61,42.75,42.59,42.75,77400.0,27.5799,27.6705,27.5669,27.6705,77400.0
2012-09-06 10:20:00,42.75,42.78,42.64,42.71,60500.0,27.6705,27.6899,27.5993,27.6446,60500.0
2012-09-06 10:30:00,42.71,42.75,42.64,42.72,45000.0,27.6446,27.6705,27.5993,27.6511,45000.0
2012-09-06 10:40:00,42.72,42.73,42.6,42.61,61400.0,27.6511,27.6576,27.5734,27.5799,61400.0
2012-09-06 10:50:00,42.62,42.75,42.6,42.74,82500.0,27.5864,27.6705,27.5734,27.664,82500.0
2012-09-06 11:00:00,42.75,42.77,42.66,42.77,88900.0,27.6705,27.6834,27.6122,27.6834,88900.0
2012-09-06 11:10:00,42.76,42.77,42.7,42.76,51700.0,27.677,27.6834,27.6381,27.677,51700.0
2012-09-06 11:20:00,42.76,42.92,42.75,42.92,138500.0,27.677,27.7805,27.6705,27.7805,138500.0
2012-09-06 11:30:00,42.92,43.04,42.91,42.97,147200.0,27.7805,27.8582,27.7741,27.8129,147200.0
2012-09-06 11:40:00,42.98,43.25,42.97,43.22,126100.0,27.8194,27.9941,27.8129,27.9747,126100.0
2012-09-06 11:50:00,43.22,43.38,43.21,43.32,124000.0,27.9747,28.0783,27.9682,28.0394,124000.0
2012-09-06 12:00:00,43.3,43.4,43.26,43.37,64900.0,28.0265,28.0912,28.0006,28.0718,64900.0
2012-09-06 12:10:00,43.36,43.58,43.36,43.49,95000.0,28.0653,28.2077,28.0653,28.1495,95000.0
2012-09-06 12:20:00,43.49,43.54,43.34,43.46,82400.0,28.1495,28.1818,28.0524,28.1301,82400.0
2012-09-06 12:30:00,43.49,43.66,43.47,43.6,99600.0,28.1495,28.2595,28.1365,28.2207,99600.0
2012-09-06 12:40:00,43.62,43.72,43.57,43.66,88000.0,28.2336,28.2983,28.2013,28.2595,88000.0
2012-09-06 12:50:00,43.66,43.74,43.64,43.64,80700.0,28.2595,28.3113,28.2466,28.2466,80700.0
2012-09-06 13:00:00,43.65,43.65,43.45,43.47,105300.0,28.253,28.253,28.1236,28.1365,105300.0
2012-09-06 13:10:00,43.45,43.55,43.45,43.5,47200.0,28.1236,28.1883,28.1236,28.1559,47200.0
2012-09-06 13:20:00,43.5,43.5,43.41,43.46,44900.0,28.1559,28.1559,28.0977,28.1301,44900.0
2012-09-06 13:30:00,43.46,43.51,43.45,43.51,42700.0,28.1301,28.1624,28.1236,28.1624,42700.0
2012-09-06 13:40:00,43.51,43.51,43.48,43.51,35600.0,28.1624,28.1624,28.143,28.1624,35600.0
2012-09-06 13:50:00,43.5,43.55,43.49,43.52,53300.0,28.1559,28.1883,28.1495,28.1689,53300.0
2012-09-06 14:00:00,43.51,43.52,43.29,43.29,65100.0,28.1624,28.1689,28.02,28.02,65100.0
2012-09-06 14:10:00,43.29,43.33,43.2,43.31,82100.0,28.02,28.0459,27.9618,28.033,82100.0
2012-09-06 14:20:00,43.31,43.32,43.13,43.14,91600.0,28.033,28.0394,27.9165,27.9229,91600.0
2012-09-06 14:30:00,43.15,43.18,43.03,43.15,111800.0,27.9294,27.9488,27.8517,27.9294,111800.0
2012-09-06 14:40:00,43.15,43.17,43.02,43.12,102900.0,27.9294,27.9423,27.8453,27.91,102900.0
2012-09-06 14:50:00,43.12,43.18,43.02,43.18,89600.0,27.91,27.9488,27.8453,27.9488,89600.0
2012-09-06 15:00:00,43.17,43.18,43.11,43.12,82300.0,27.9423,27.9488,27.9035,27.91,82300.0
2012-09-06 15:10:00,43.11,43.12,43.02,43.1,101200.0,27.9035,27.91,27.8453,27.897,101200.0
2012-09-06 15:20:00,43.1,43.16,43.05,43.15,97300.0,27.897,27.9359,27.8647,27.9294,97300.0
2012-09-06 15:30:00,43.14,43.35,43.11,43.33,164400.0,27.9229,28.0589,27.9035,28.0459,164400.0
2012-09-06 15:40:00,43.34,43.44,43.22,43.35,213400.0,28.0524,28.1171,27.9747,28.0589,213400.0
2012-09-06 15:50:00,43.37,43.45,43.32,43.41,335900.0,28.0718,28.1236,28.0394,28.0977,335900.0
2012-09-07 09:30:00,43.51,43.6,43.36,43.51,95500.0,28.1624,28.2207,28.0653,28.1624,95500.0
2012-09-07 09:40:00,43.52,43.86,43.48,43.84,97300.0,28.1689,28.389,28.143,28.376,97300.0
2012-09-07 09:50:00,43.86,43.87,43.59,43.65,84400.0,28.389,28.3954,28.2142,28.253,84400.0
2012-09-07 10:00:00,43.63,43.73,43.54,43.67,73600.0,28.2401,28.3048,28.1818,28.266,73600.0
2012-09-07 10:10:00,43.67,43.85,43.63,43.69,87500.0,28.266,28.3825,28.2401,28.2789,87500.0
2012-09-07 10:20:00,43.69,43.97,43.68,43.91,65100.0,28.2789,28.4602,28.2725,28.4213,65100.0
2012-09-07 10:30:00,43.91,43.94,43.82,43.85,56300.0,28.4213,28.4407,28.3631,28.3825,56300.0
2012-09-07 10:40:00,43.84,43.85,43.67,43.69,48100.0,28.376,28.3825,28.266,28.2789,48100.0
2012-09-07 10:50:00,43.69,43.73,43.6,43.69,46900.0,28.2789,28.3048,28.2207,28.2789,46900.0
2012-09-07 11:00:00,43.7,43.73,43.63,43.66,33600.0,28.2854,28.3048,28.2401,28.2595,33600.0
2012-09-07 11:10:00,43.67,43.78,43.6,43.61,38200.0,28.266,28.3372,28.2207,28.2271,38200.0
2012-09-07 11:20:00,43.65,43.77,43.64,43.73,51700.0,28.253,28.3307,28.2466,28.3048,51700.0
2012-09-07 11:30:00,43.74,43.76,43.53,43.66,59500.0,28.3113,28.3242,28.1754,28.2595,59500.0
2012-09-07 11:40:00,43.64,43.82,43.64,43.81,45700.0,28.2466,28.3631,28.2466,28.3566,45700.0
2012-09-07 11:50:00,43.82,43.93,43.82,43.92,50400.0,28.3631,28.4343,28.3631,28.4278,50400.0
2012-09-07 12:00:00,43.92,43.95,43.86,43.92,47300.0,28.4278,28.4472,28.389,28.4278,47300.0
2012-09-07 12:10:00,43.93,43.94,43.92,43.93,26000.0,28.4343,28.4407,28.4278,28.4343,26000.0
2012-09-07 12:20:00,43.92,43.93,43.79,43.8,49700.0,28.4278,28.4343,28.3437,28.3501,49700.0
2012-09-07 12:30:00,43.8,43.83,43.78,43.83,45900.0,28.3501,28.3695,28.3372,28.3695,45900.0
2012-09-07 12:40:00,43.83,43.92,43.82,43.92,21700.0,28.3695,28.4278,28.3631,28.4278,21700.0
2012-09-07 12:50:00,43.92,43.97,43.92,43.96,169400.0,28.4278,28.4602,28.4278,28.4537,169400.0
2012-09-07 13:00:00,43.97,44.0,43.96,43.99,32400.0,28.4602,28.4796,28.4537,28.4731,32400.0
2012-09-07 13:10:00,43.98,44.05,43.98,44.02,123800.0,28.4666,28.5119,28.4666,28.4925,123800.0
2012-09-07 13:20:00,44.01,44.06,43.92,44.05,69700.0,28.486,28.5184,28.4278,28.5119,69700.0
2012-09-07 13:30:00,44.05,44.05,43.92,44.01,37100.0,28.5119,28.5119,28.4278,28.486,37100.0
2012-09-07 13:40:00,44.02,44.04,43.97,44.02,41000.0,28.4925,28.5055,28.4602,28.4925,41000.0
2012-09-07 13:50:00,44.03,44.03,43.96,44.02,35700.0,28.499,28.499,28.4537,28.4925,35700.0
2012-09-07 14:00:00,44.03,44.09,43.98,44.08,47100.0,28.499,28.5378,28.4666,28.5314,47100.0
2012-09-07 14:10:00,44.08,44.09,44.02,44.06,42000.0,28.5314,28.5378,28.4925,28.5184,42000.0
2012-09-07 14:20:00,44.07,44.13,44.06,44.12,64900.0,28.5249,28.5637,28.5184,28.5572,64900.0
2012-09-07 14:30:00,44.14,44.19,44.09,44.12,86500.0,28.5702,28.6026,28.5378,28.5572,86500.0
2012-09-07 14:40:00,44.1,44.2,44.08,44.2,81600.0,28.5443,28.609,28.5314,28.609,81600.0
2012-09-07 14:50:00,44.2,44.2,44.06,44.14,68200.0,28.609,28.609,28.5184,28.5702,68200.0
2012-09-07 15:00:00,44.14,44.18,44.01,44.15,69700.0,28.5702,28.5961,28.486,28.5767,69700.0
2012-09-07 15:10:00,44.14,44.18,44.08,44.15,64400.0,28.5702,28.5961,28.5314,28.5767,64400.0
2012-09-07 15:20:00,44.15,44.17,44.1,44.17,55000.0,28.5767,28.5896,28.5443,28.5896,55000.0
2012-09-07 15:30:00,44.17,44.21,44.14,44.2,84800.0,28.5896,28.6155,28.5702,28.609,84800.0
2012-09-07 15:40:00,44.2,44.29,44.14,44.26,111100.0,28.609,28.6673,28.5702,28.6479,111100.0
2012-09-07 15:50:00,44.26,44.31,44.22,44.24,195900.0,28.6479,28.6802,28.622,28.6349,195900.0
2012-09-10 09:30:00,44.28,44.74,43.93,44.67,162800.0,28.6608,28.9586,28.4343,28.9132,162800.0
2012-09-10 09:40:00,44.69,44.74,44.65,44.73,125000.0,28.9262,28.9586,28.9003,28.9521,125000.0
2012-09-10 09:50:00,44.71,44.85,44.71,44.8,100600.0,28.9391,29.0297,28.9391,28.9974,100600.0
2012-09-10 10:00:00,44.8,44.82,44.61,44.81,87600.0,28.9974,29.0103,28.8744,29.0039,87600.0
2012-09-10 10:10:00,44.81,44.85,44.73,44.76,46200.0,29.0039,29.0297,28.9521,28.9715,46200.0
2012-09-10 10:20:00,44.78,44.78,44.61,44.68,46800.0,28.9844,28.9844,28.8744,28.9197,46800.0
2012-09-10 10:30:00,44.67,44.72,44.48,44.49,44900.0,28.9132,28.9456,28.7903,28.7967,44900.0
2012-09-10 10:40:00,44.5,44.5,44.33,44.33,48300.0,28.8032,28.8032,28.6932,28.6932,48300.0
2012-09-10 10:50:00,44.33,44.5,44.33,44.45,38300.0,28.6932,28.8032,28.6932,28.7708,38300.0
2012-09-10 11:00:00,44.46,44.52,44.43,44.43,30300.0,28.7773,28.8162,28.7579,28.7579,30300.0
2012-09-10 11:10:00,44.44,44.53,44.41,44.53,33700.0,28.7644,28.8226,28.745,28.8226,33700.0
2012-09-10 11:20:00,44.51,44.67,44.49,44.59,57500.0,28.8097,28.9132,28.7967,28.8615,57500.0
2012-09-10 11:30:00,44.58,44.63,44.56,44.62,32500.0,28.855,28.8874,28.842,28.8809,32500.0
2012-09-10 11:40:00,44.63,44.65,44.5,44.55,39000.0,28.8874,28.9003,28.8032,28.8356,39000.0
2012-09-10 11:50:00,44.55,44.61,44.45,44.53,39400.0,28.8356,28.8744,28.7708,28.8226,39400.0
2012-09-10 12:00:00,44.54,44.57,44.46,44.49,28400.0,28.8291,28.8485,28.7773,28.7967,28400.0
2012-09-10 12:10:00,44.49,44.6,44.49,44.58,33700.0,28.7967,28.8679,28.7967,28.855,33700.0
2012-09-10 12:20:00,44.58,44.61,44.49,44.52,33500.0,28.855,28.8744,28.7967,28.8162,33500.0
2012-09-10 12:30:00,44.52,44.58,44.47,44.52,42700.0,28.8162,28.855,28.7838,28.8162,42700.0
2012-09-10 12:40:00,44.52,44.6,44.48,44.53,92200.0,28.8162,28.8679,28.7903,28.8226,92200.0
2012-09-10 12:50:00,44.55,44.67,44.53,44.64,44600.0,28.8356,28.9132,28.8226,28.8938,44600.0
2012-09-10 13:00:00,44.66,44.7,44.59,44.6,31100.0,28.9068,28.9327,28.8615,28.8679,31100.0
2012-09-10 13:10:00,44.6,44.65,44.56,44.58,22500.0,28.8679,28.9003,28.842,28.855,22500.0
2012-09-10 13:20:00,44.58,44.58,44.52,44.55,19700.0,28.855,28.855,28.8162,28.8356,19700.0
2012-09-10 13:30:00,44.55,44.71,44.55,44.59,93200.0,28.8356,28.9391,28.8356,28.8615,93200.0
2012-09-10 13:40:00,44.57,44.7,44.56,44.62,107000.0,28.8485,28.9327,28.842,28.8809,107000.0
2012-09-10 13:50:00,44.64,44.73,44.64,44.65,71000.0,28.8938,28.9521,28.8938,28.9003,71000.0
2012-09-10 14:00:00,44.66,44.79,44.66,44.76,130300.0,28.9068,28.9909,28.9068,28.9715,130300.0
2012-09-10 14:10:00,44.77,44.8,44.71,44.74,126800.0,28.978,28.9974,28.9391,28.9586,126800.0
2012-09-10 14:20:00,44.73,44.8,44.71,44.79,111000.0,28.9521,28.9974,28.9391,28.9909,111000.0
2012-09-10 14:30:00,44.8,44.8,44.73,44.78,97200.0,28.9974,28.9974,28.9521,28.9844,97200.0
2012-09-10 14:40:00,44.8,44.85,44.75,44.79,63200.0,28.9974,29.0297,28.965,28.9909,63200.0
2012-09-10 14:50:00,44.8,44.85,44.75,44.78,56100.0,28.9974,29.0297,28.965,28.9844,56100.0
2012-09-10 15:00:00,44.77,44.82,44.72,44.74,129200.0,28.978,29.0103,28.9456,28.9586,129200.0
2012-09-10 15:10:00,44.75,44.78,44.7,44.71,104000.0,28.965,28.9844,28.9327,28.9391,104000.0
2012-09-10 15:20:00,44.71,44.76,44.64,44.73,179400.0,28.9391,28.9715,28.8938,28.9521,179400.0
2012-09-10 15:30:00,44.73,44.74,44.64,44.69,420800.0,28.9521,28.9586,28.8938,28.9262,420800.0
2012-09-10 15:40:00,44.7,44.7,44.62,44.64,174900.0,28.9327,28.9327,28.8809,28.8938,174900.0
2012-09-10 15:50:00,44.63,44.65,44.52,44.54,263300.0,28.8874,28.9003,28.8162,28.8291,263300.0
2012-09-11 09:30:00,44.64,44.8,44.46,44.68,264300.0,28.8938,28.9974,28.7773,28.9197,264300.0
2012-09-11 09:40:00,44.68,44.72,44.51,44.68,173600.0,28.9197,28.9456,28.8097,28.9197,173600.0
2012-09-11 09:50:00,44.68,44.89,44.66,44.88,174200.0,28.9197,29.0556,28.9068,29.0492,174200.0
2012-09-11 10:00:00,44.88,44.91,44.76,44.78,91800.0,29.0492,29.0686,28.9715,28.9844,91800.0
2012-09-11 10:10:00,44.79,44.95,44.78,44.91,92600.0,28.9909,29.0945,28.9844,29.0686,92600.0
2012-09-11 10:20:00,44.93,44.99,44.9,44.93,77800.0,29.0815,29.1204,29.0621,29.0815,77800.0
2012-09-11 10:30:00,44.93,44.97,44.9,44.91,169200.0,29.0815,29.1074,29.0621,29.0686,169200.0
2012-09-11 10:40:00,44.92,44.94,44.83,44.87,156300.0,29.0751,29.088,29.0168,29.0427,156300.0
2012-09-11 10:50:00,44.88,44.91,44.8,44.87,69700.0,29.0492,29.0686,28.9974,29.0427,69700.0
2012-09-11 11:00:00,44.87,44.95,44.85,44.9,116600.0,29.0427,29.0945,29.0297,29.0621,116600.0
2012-09-11 11:10:00,44.91,44.95,44.9,44.95,41300.0,29.0686,29.0945,29.0621,29.0945,41300.0
2012-09-11 11:20:00,44.95,44.99,44.93,44.95,81700.0,29.0945,29.1204,29.0815,29.0945,81700.0
2012-09-11 11:30:00,44.96,44.97,44.84,44.96,159900.0,29.1009,29.1074,29.0233,29.1009,159900.0
2012-09-11 11:40:00,44.97,45.0,44.95,44.99,69900.0,29.1074,29.1268,29.0945,29.1204,69900.0
2012-09-11 11:50:00,44.98,45.0,44.95,44.96,48300.0,29.1139,29.1268,29.0945,29.1009,48300.0
2012-09-11 12:00:00,44.96,45.0,44.93,44.99,34200.0,29.1009,29.1268,29.0815,29.1204,34200.0
2012-09-11 12:10:00,44.99,45.0,44.92,44.96,53100.0,29.1204,29.1268,29.0751,29.1009,53100.0
2012-09-11 12:20:00,44.96,45.09,44.96,45.07,122500.0,29.1009,29.1851,29.1009,29.1721,122500.0
2012-09-11 12:30:00,45.07,45.35,45.07,45.34,68900.0,29.1721,29.3534,29.1721,29.3469,68900.0
2012-09-11 12:40:00,45.34,45.61,45.29,45.61,147900.0,29.3469,29.5217,29.3145,29.5217,147900.0
2012-09-11 12:50:00,45.62,45.67,45.39,45.43,119400.0,29.5281,29.5605,29.3793,29.4052,119400.0
2012-09-11 13:00:00,45.43,45.65,45.41,45.59,322200.0,29.4052,29.5476,29.3922,29.5087,322200.0
2012-09-11 13:10:00,45.59,45.69,45.55,45.59,306200.0,29.5087,29.5735,29.4828,29.5087,306200.0
2012-09-11 13:20:00,45.59,45.62,45.49,45.51,168800.0,29.5087,29.5281,29.444,29.4569,168800.0
2012-09-11 13:30:00,45.5,45.52,45.34,45.37,135300.0,29.4505,29.4634,29.3469,29.3663,135300.0
2012-09-11 13:40:00,45.38,45.5,45.29,45.42,184000.0,29.3728,29.4505,29.3145,29.3987,184000.0
2012-09-11 13:50:00,45.42,45.56,45.42,45.53,140700.0,29.3987,29.4893,29.3987,29.4699,140700.0
2012-09-11 14:00:00,45.53,45.8,45.52,45.76,89000.0,29.4699,29.6446,29.4634,29.6188,89000.0
2012-09-11 14:10:00,45.76,46.1,45.74,46.01,150900.0,29.6188,29.8388,29.6058,29.7806,150900.0
2012-09-11 14:20:00,46.0,46.01,45.83,45.86,104900.0,29.7741,29.7806,29.6641,29.6835,104900.0
2012-09-11 14:30:00,45.9,45.97,45.76,45.87,94500.0,29.7094,29.7547,29.6188,29.69,94500.0
2012-09-11 14:40:00,45.87,45.91,45.8,45.82,56000.0,29.69,29.7158,29.6446,29.6576,56000.0
2012-09-11 14:50:00,45.82,45.92,45.75,45.75,75800.0,29.6576,29.7223,29.6123,29.6123,75800.0
2012-09-11 15:00:00,45.76,45.77,45.62,45.65,165800.0,29.6188,29.6252,29.5281,29.5476,165800.0
2012-09-11 15:10:00,45.65,45.7,45.59,45.6,204100.0,29.5476,29.5799,29.5087,29.5152,204100.0
2012-09-11 15:20:00,45.6,45.7,45.55,45.66,165900.0,29.5152,29.5799,29.4828,29.554,165900.0
2012-09-11 15:30:00,45.66,45.79,45.59,45.63,229900.0,29.554,29.6382,29.5087,29.5346,229900.0
2012-09-11 15:40:00,45.65,45.75,45.62,45.71,569600.0,29.5476,29.6123,29.5281,29.5864,569600.0
2012-09-11 15:50:00,45.7,45.76,45.59,45.6,431700.0,29.5799,29.6188,29.5087,29.5152,431700.0
2012-09-12 09:30:00,46.14,46.39,46.04,46.08,211000.0,29.8647,30.0265,29.8,29.8259,211000.0
2012-09-12 09:40:00,46.1,46.64,46.1,46.62,214500.0,29.8388,30.1884,29.8388,30.1754,214500.0
2012-09-12 09:50:00,46.6,46.76,46.45,46.66,116800.0,30.1625,30.266,30.0654,30.2013,116800.0
2012-09-12 10:00:00,46.68,46.93,46.66,46.73,148800.0,30.2142,30.3761,30.2013,30.2466,148800.0
2012-09-12 10:10:00,46.73,46.89,46.67,46.86,212200.0,30.2466,30.3502,30.2078,30.3307,212200.0
2012-09-12 10:20:00,46.87,47.22,46.77,47.19,175100.0,30.3372,30.5638,30.2725,30.5443,175100.0
2012-09-12 10:30:00,47.19,47.41,46.86,46.88,234600.0,30.5443,30.6867,30.3307,30.3437,234600.0
2012-09-12 10:40:00,46.89,46.96,46.61,46.66,234400.0,30.3502,30.3955,30.1689,30.2013,234400.0
2012-09-12 10:50:00,46.67,47.05,46.61,46.92,112500.0,30.2078,30.4537,30.1689,30.3696,112500.0
2012-09-12 11:00:00,46.92,47.0,46.84,47.0,163800.0,30.3696,30.4214,30.3178,30.4214,163800.0
2012-09-12 11:10:00,46.99,47.03,46.88,46.96,132500.0,30.4149,30.4408,30.3437,30.3955,132500.0
2012-09-12 11:20:00,46.96,47.16,46.92,46.93,172800.0,30.3955,30.5249,30.3696,30.3761,172800.0
2012-09-12 11:30:00,46.93,47.03,46.78,46.86,192000.0,30.3761,30.4408,30.279,30.3307,192000.0
2012-09-12 11:40:00,46.86,47.07,46.84,46.92,86000.0,30.3307,30.4667,30.3178,30.3696,86000.0
2012-09-12 11:50:00,46.91,46.92,46.79,46.79,90000.0,30.3631,30.3696,30.2854,30.2854,90000.0
2012-09-12 12:00:00,46.78,46.87,46.75,46.79,108100.0,30.279,30.3372,30.2595,30.2854,108100.0
2012-09-12 12:10:00,46.78,46.81,46.72,46.75,75900.0,30.279,30.2984,30.2401,30.2595,75900.0
2012-09-12 12:20:00,46.75,47.0,46.74,46.97,78200.0,30.2595,30.4214,30.2531,30.4019,78200.0
2012-09-12 12:30:00,46.97,46.99,46.87,46.89,58900.0,30.4019,30.4149,30.3372,30.3502,58900.0
2012-09-12 12:40:00,46.89,46.91,46.82,46.86,56300.0,30.3502,30.3631,30.3049,30.3307,56300.0
2012-09-12 12:50:00,46.86,46.86,46.79,46.8,74900.0,30.3307,30.3307,30.2854,30.2919,74900.0
2012-09-12 13:00:00,46.8,46.86,46.78,46.84,149300.0,30.2919,30.3307,30.279,30.3178,149300.0
2012-09-12 13:10:00,46.84,46.95,46.81,46.92,77300.0,30.3178,30.389,30.2984,30.3696,77300.0
2012-09-12 13:20:00,46.92,47.08,46.91,47.01,93800.0,30.3696,30.4731,30.3631,30.4278,93800.0
2012-09-12 13:30:00,47.02,47.09,46.93,47.0,108000.0,30.4343,30.4796,30.3761,30.4214,108000.0
2012-09-12 13:40:00,46.99,47.03,46.86,46.91,120400.0,30.4149,30.4408,30.3307,30.3631,120400.0
2012-09-12 13:50:00,46.92,46.98,46.88,46.95,105400.0,30.3696,30.4084,30.3437,30.389,105400.0
2012-09-12 14:00:00,46.95,46.97,46.88,46.95,113600.0,30.389,30.4019,30.3437,30.389,113600.0
2012-09-12 14:10:00,46.94,46.96,46.88,46.88,59700.0,30.3825,30.3955,30.3437,30.3437,59700.0
2012-09-12 14:20:00,46.87,46.9,46.84,46.89,39000.0,30.3372,30.3566,30.3178,30.3502,39000.0
2012-09-12 14:30:00,46.89,46.91,46.66,46.71,117000.0,30.3502,30.3631,30.2013,30.2337,117000.0
2012-09-12 14:40:00,46.73,46.75,46.38,46.4,132700.0,30.2466,30.2595,30.0201,30.033,132700.0
2012-09-12 14:50:00,46.38,46.54,46.35,46.51,67400.0,30.0201,30.1236,30.0006,30.1042,67400.0
2012-09-12 15:00:00,46.51,46.53,46.35,46.52,78400.0,30.1042,30.1172,30.0006,30.1107,78400.0
2012-09-12 15:10:00,46.54,46.54,46.28,46.29,111800.0,30.1236,30.1236,29.9553,29.9618,111800.0
2012-09-12 15:20:00,46.29,46.31,46.11,46.19,130500.0,29.9618,29.9748,29.8453,29.8971,130500.0
2012-09-12 15:30:00,46.19,46.39,46.19,46.39,103900.0,29.8971,30.0265,29.8971,30.0265,103900.0
2012-09-12 15:40:00,46.38,46.44,46.16,46.19,156300.0,30.0201,30.0589,29.8777,29.8971,156300.0
2012-09-12 15:50:00,46.2,46.31,46.2,46.29,233600.0,29.9036,29.9748,29.9036,29.9618,233600.0
2012-09-13 09:30:00,46.21,46.82,45.77,45.81,183700.0,29.91,30.3049,29.6252,29.6511,183700.0
2012-09-13 09:40:00,45.79,45.9,45.5,45.51,202300.0,29.6382,29.7094,29.4505,29.4569,202300.0
2012-09-13 09:50:00,45.5,45.68,45.37,45.65,134100.0,29.4505,29.567,29.3663,29.5476,134100.0
2012-09-13 10:00:00,45.65,46.0,45.65,45.86,122000.0,29.5476,29.7741,29.5476,29.6835,122000.0
2012-09-13 10:10:00,45.86,45.98,45.63,45.97,80700.0,29.6835,29.7612,29.5346,29.7547,80700.0
2012-09-13 10:20:00,45.97,46.01,45.74,45.75,73000.0,29.7547,29.7806,29.6058,29.6123,73000.0
2012-09-13 10:30:00,45.74,45.74,45.56,45.57,102900.0,29.6058,29.6058,29.4893,29.4958,102900.0
2012-09-13 10:40:00,45.58,45.79,45.56,45.77,78300.0,29.5023,29.6382,29.4893,29.6252,78300.0
2012-09-13 10:50:00,45.77,45.81,45.6,45.6,90500.0,29.6252,29.6511,29.5152,29.5152,90500.0
2012-09-13 11:00:00,45.61,45.69,45.57,45.67,85700.0,29.5217,29.5735,29.4958,29.5605,85700.0
2012-09-13 11:10:00,45.67,45.82,45.66,45.75,46200.0,29.5605,29.6576,29.554,29.6123,46200.0
2012-09-13 11:20:00,45.75,45.78,45.68,45.74,88300.0,29.6123,29.6317,29.567,29.6058,88300.0
2012-09-13 11:30:00,45.74,45.8,45.68,45.71,76900.0,29.6058,29.6446,29.567,29.5864,76900.0
2012-09-13 11:40:00,45.7,45.76,45.64,45.75,133100.0,29.5799,29.6188,29.5411,29.6123,133100.0
2012-09-13 11:50:00,45.74,45.8,45.68,45.77,115100.0,29.6058,29.6446,29.567,29.6252,115100.0
2012-09-13 12:00:00,45.76,45.8,45.76,45.78,62000.0,29.6188,29.6446,29.6188,29.6317,62000.0
2012-09-13 12:10:00,45.78,45.8,45.76,45.79,86500.0,29.6317,29.6446,29.6188,29.6382,86500.0
2012-09-13 12:20:00,45.8,45.9,45.76,45.83,80200.0,29.6446,29.7094,29.6188,29.6641,80200.0
2012-09-13 12:30:00,45.82,46.18,45.74,45.88,163900.0,29.6576,29.8906,29.6058,29.6964,163900.0
2012-09-13 12:40:00,45.89,46.05,45.86,46.02,109800.0,29.7029,29.8065,29.6835,29.787,109800.0
2012-09-13 12:50:00,46.0,46.2,45.96,46.18,103500.0,29.7741,29.9036,29.7482,29.8906,103500.0
2012-09-13 13:00:00,46.18,46.33,46.16,46.27,122900.0,29.8906,29.9877,29.8777,29.9489,122900.0
2012-09-13 13:10:00,46.24,46.39,46.19,46.33,118800.0,29.9294,30.0265,29.8971,29.9877,118800.0
2012-09-13 13:20:00,46.34,46.67,46.34,46.66,102500.0,29.9942,30.2078,29.9942,30.2013,102500.0
2012-09-13 13:30:00,46.65,46.85,46.65,46.75,59600.0,30.1948,30.3243,30.1948,30.2595,59600.0
2012-09-13 13:40:00,46.79,46.8,46.67,46.67,127200.0,30.2854,30.2919,30.2078,30.2078,127200.0
2012-09-13 13:50:00,46.69,46.77,46.53,46.54,181500.0,30.2207,30.2725,30.1172,30.1236,181500.0
2012-09-13 14:00:00,46.54,46.71,46.49,46.63,52400.0,30.1236,30.2337,30.0913,30.1819,52400.0
2012-09-13 14:10:00,46.64,46.67,46.44,46.47,139800.0,30.1884,30.2078,30.0589,30.0783,139800.0
2012-09-13 14:20:00,46.5,46.61,46.42,46.55,104200.0,30.0977,30.1689,30.046,30.1301,104200.0
2012-09-13 14:30:00,46.56,46.57,46.29,46.4,140900.0,30.1366,30.143,29.9618,30.033,140900.0
2012-09-13 14:40:00,46.39,46.57,46.3,46.45,247800.0,30.0265,30.143,29.9683,30.0654,247800.0
2012-09-13 14:50:00,46.45,46.5,46.37,46.4,101700.0,30.0654,30.0977,30.0136,30.033,101700.0
2012-09-13 15:00:00,46.4,46.59,46.4,46.44,85100.0,30.033,30.156,30.033,30.0589,85100.0
2012-09-13 15:10:00,46.47,46.51,46.38,46.39,130400.0,30.0783,30.1042,30.0201,30.0265,130400.0
2012-09-13 15:20:00,46.41,46.45,46.36,46.44,103700.0,30.0395,30.0654,30.0071,30.0589,103700.0
2012-09-13 15:30:00,46.43,46.65,46.41,46.62,133100.0,30.0524,30.1948,30.0395,30.1754,133100.0
2012-09-13 15:40:00,46.61,46.75,46.58,46.6,299900.0,30.1689,30.2595,30.1495,30.1625,299900.0
2012-09-13 15:50:00,46.62,46.67,46.44,46.62,309700.0,30.1754,30.2078,30.0589,30.1754,309700.0
2012-09-14 09:30:00,47.16,47.61,46.94,47.55,303600.0,30.5249,30.8162,30.3825,30.7774,303600.0
2012-09-14 09:40:00,47.55,47.84,47.15,47.44,344700.0,30.7774,30.9651,30.5185,30.7062,344700.0
2012-09-14 09:50:00,47.48,47.95,47.27,47.95,225300.0,30.7321,31.0363,30.5961,31.0363,225300.0
2012-09-14 10:00:00,47.97,47.99,47.8,47.92,125200.0,31.0492,31.0622,30.9392,31.0168,125200.0
2012-09-14 10:10:00,47.92,48.13,47.87,48.04,199600.0,31.0168,31.1528,30.9845,31.0945,199600.0
2012-09-14 10:20:00,48.04,48.22,47.97,48.15,131500.0,31.0945,31.211,31.0492,31.1657,131500.0
2012-09-14 10:30:00,48.14,48.14,47.93,47.98,290700.0,31.1592,31.1592,31.0233,31.0557,290700.0
2012-09-14 10:40:00,47.99,48.18,47.96,47.98,255500.0,31.0622,31.1851,31.0427,31.0557,255500.0
2012-09-14 10:50:00,47.97,48.05,47.75,47.78,188000.0,31.0492,31.101,30.9068,30.9262,188000.0
2012-09-14 11:00:00,47.77,47.92,47.75,47.85,167100.0,30.9198,31.0168,30.9068,30.9715,167100.0
2012-09-14 11:10:00,47.86,47.91,47.55,47.61,153300.0,30.978,31.0104,30.7774,30.8162,153300.0
2012-09-14 11:20:00,47.6,47.87,47.52,47.73,150000.0,30.8097,30.9845,30.7579,30.8939,150000.0
2012-09-14 11:30:00,47.73,47.76,47.63,47.67,114500.0,30.8939,30.9133,30.8291,30.855,114500.0
2012-09-14 11:40:00,47.67,47.83,47.62,47.62,58800.0,30.855,30.9586,30.8227,30.8227,58800.0
2012-09-14 11:50:00,47.63,47.73,47.47,47.52,153500.0,30.8291,30.8939,30.7256,30.7579,153500.0
2012-09-14 12:00:00,47.5,47.57,47.42,47.46,103500.0,30.745,30.7903,30.6932,30.7191,103500.0
2012-09-14 12:10:00,47.43,47.6,47.15,47.2,178100.0,30.6997,30.8097,30.5185,30.5508,178100.0
2012-09-14 12:20:00,47.18,47.24,47.11,47.11,72900.0,30.5379,30.5767,30.4926,30.4926,72900.0
2012-09-14 12:30:00,47.11,47.27,47.04,47.22,94200.0,30.4926,30.5961,30.4473,30.5638,94200.0
2012-09-14 12:40:00,47.21,47.23,47.15,47.15,116600.0,30.5573,30.5702,30.5185,30.5185,116600.0
2012-09-14 12:50:00,47.14,47.18,47.0,47.0,104600.0,30.512,30.5379,30.4214,30.4214,104600.0
2012-09-14 13:00:00,47.0,47.13,46.99,47.1,128500.0,30.4214,30.5055,30.4149,30.4861,128500.0
2012-09-14 13:10:00,47.1,47.14,47.01,47.04,133500.0,30.4861,30.512,30.4278,30.4473,133500.0
2012-09-14 13:20:00,47.04,47.06,46.98,47.0,111800.0,30.4473,30.4602,30.4084,30.4214,111800.0
2012-09-14 13:30:00,46.99,47.07,46.93,46.95,171200.0,30.4149,30.4667,30.3761,30.389,171200.0
2012-09-14 13:40:00,46.94,46.96,46.8,46.84,110000.0,30.3825,30.3955,30.2919,30.3178,110000.0
2012-09-14 13:50:00,46.84,46.87,46.69,46.76,97400.0,30.3178,30.3372,30.2207,30.266,97400.0
2012-09-14 14:00:00,46.76,46.9,46.76,46.82,129500.0,30.266,30.3566,30.266,30.3049,129500.0
2012-09-14 14:10:00,46.81,46.84,46.79,46.79,173100.0,30.2984,30.3178,30.2854,30.2854,173100.0
2012-09-14 14:20:00,46.8,46.8,46.6,46.61,110100.0,30.2919,30.2919,30.1625,30.1689,110100.0
2012-09-14 14:30:00,46.61,46.62,46.46,46.46,103800.0,30.1689,30.1754,30.0718,30.0718,103800.0
2012-09-14 14:40:00,46.46,46.48,46.3,46.42,124000.0,30.0718,30.0848,29.9683,30.046,124000.0
2012-09-14 14:50:00,46.42,46.46,46.25,46.27,114500.0,30.046,30.0718,29.9359,29.9489,114500.0
2012-09-14 15:00:00,46.27,46.31,46.01,46.16,138800.0,29.9489,29.9748,29.7806,29.8777,138800.0
2012-09-14 15:10:00,46.16,46.46,46.16,46.46,127600.0,29.8777,30.0718,29.8777,30.0718,127600.0
2012-09-14 15:20:00,46.46,46.58,46.38,46.53,152000.0,30.0718,30.1495,30.0201,30.1172,152000.0
2012-09-14 15:30:00,46.53,46.56,46.42,46.53,126200.0,30.1172,30.1366,30.046,30.1172,126200.0
2012-09-14 15:40:00,46.52,46.55,46.45,46.46,99400.0,30.1107,30.1301,30.0654,30.0718,99400.0
2012-09-14 15:50:00,46.46,46.74,46.44,46.73,377500.0,30.0718,30.2531,30.0589,30.2466,377500.0
2012-09-17 09:30:00,46.17,46.63,46.0,46.34,168900.0,29.8841,30.1819,29.7741,29.9942,168900.0
2012-09-17 09:40:00,46.31,46.56,46.14,46.23,107300.0,29.9748,30.1366,29.8647,29.923,107300.0
2012-09-17 09:50:00,46.23,46.4,46.17,46.4,395700.0,29.923,30.033,29.8841,30.033,395700.0
2012-09-17 10:00:00,46.4,46.49,46.32,46.33,66800.0,30.033,30.0913,29.9812,29.9877,66800.0
2012-09-17 10:10:00,46.33,46.43,46.22,46.43,62900.0,29.9877,30.0524,29.9165,30.0524,62900.0
2012-09-17 10:20:00,46.43,46.73,46.35,46.71,66200.0,30.0524,30.2466,30.0006,30.2337,66200.0
2012-09-17 10:30:00,46.69,46.91,46.69,46.69,92400.0,30.2207,30.3631,30.2207,30.2207,92400.0
2012-09-17 10:40:00,46.66,46.88,46.59,46.87,54400.0,30.2013,30.3437,30.156,30.3372,54400.0
2012-09-17 10:50:00,46.88,46.97,46.69,46.7,118700.0,30.3437,30.4019,30.2207,30.2272,118700.0
2012-09-17 11:00:00,46.69,46.71,46.51,46.58,113100.0,30.2207,30.2337,30.1042,30.1495,113100.0
2012-09-17 11:10:00,46.58,46.69,46.43,46.44,178400.0,30.1495,30.2207,30.0524,30.0589,178400.0
2012-09-17 11:20:00,46.44,46.49,46.37,46.38,39600.0,30.0589,30.0913,30.0136,30.0201,39600.0
2012-09-17 11:30:00,46.36,46.43,46.3,46.31,58500.0,30.0071,30.0524,29.9683,29.9748,58500.0
2012-09-17 11:40:00,46.31,46.47,46.25,46.3,69500.0,29.9748,30.0783,29.9359,29.9683,69500.0
2012-09-17 11:50:00,46.31,46.34,46.25,46.27,134800.0,29.9748,29.9942,29.9359,29.9489,134800.0
2012-09-17 12:00:00,46.29,46.49,46.21,46.35,68000.0,29.9618,30.0913,29.91,30.0006,68000.0
2012-09-17 12:10:00,46.35,46.42,46.34,46.36,84600.0,30.0006,30.046,29.9942,30.0071,84600.0
2012-09-17 12:20:00,46.35,46.42,46.3,46.39,67200.0,30.0006,30.046,29.9683,30.0265,67200.0
2012-09-17 12:30:00,46.41,46.52,46.35,46.39,83700.0,30.0395,30.1107,30.0006,30.0265,83700.0
2012-09-17 12:40:00,46.39,46.4,46.26,46.27,43100.0,30.0265,30.033,29.9424,29.9489,43100.0
2012-09-17 12:50:00,46.27,46.32,46.22,46.23,45700.0,29.9489,29.9812,29.9165,29.923,45700.0
2012-09-17 13:00:00,46.24,46.29,46.24,46.27,42000.0,29.9294,29.9618,29.9294,29.9489,42000.0
2012-09-17 13:10:00,46.27,46.3,46.25,46.26,33300.0,29.9489,29.9683,29.9359,29.9424,33300.0
2012-09-17 13:20:00,46.26,46.27,46.19,46.23,111200.0,29.9424,29.9489,29.8971,29.923,111200.0
2012-09-17 13:30:00,46.23,46.33,46.23,46.32,72000.0,29.923,29.9877,29.923,29.9812,72000.0
2012-09-17 13:40:00,46.33,46.39,46.29,46.31,110600.0,29.9877,30.0265,29.9618,29.9748,110600.0
2012-09-17 13:50:00,46.31,46.35,46.17,46.21,102800.0,29.9748,30.0006,29.8841,29.91,102800.0
2012-09-17 14:00:00,46.22,46.4,46.19,46.23,284900.0,29.9165,30.033,29.8971,29.923,284900.0
2012-09-17 14:10:00,46.22,46.23,46.08,46.11,143200.0,29.9165,29.923,29.8259,29.8453,143200.0
2012-09-17 14:20:00,46.12,46.15,46.03,46.06,77400.0,29.8518,29.8712,29.7935,29.8129,77400.0
2012-09-17 14:30:00,46.08,46.18,46.05,46.1,65600.0,29.8259,29.8906,29.8065,29.8388,65600.0
2012-09-17 14:40:00,46.09,46.15,46.03,46.15,58700.0,29.8324,29.8712,29.7935,29.8712,58700.0
2012-09-17 14:50:00,46.15,46.21,46.08,46.09,80400.0,29.8712,29.91,29.8259,29.8324,80400.0
2012-09-17 15:00:00,46.09,46.14,46.05,46.14,66800.0,29.8324,29.8647,29.8065,29.8647,66800.0
2012-09-17 15:10:00,46.14,46.21,46.05,46.05,89300.0,29.8647,29.91,29.8065,29.8065,89300.0
2012-09-17 15:20:00,46.05,46.19,46.02,46.03,90200.0,29.8065,29.8971,29.787,29.7935,90200.0
2012-09-17 15:30:00,46.04,46.09,46.02,46.08,97900.0,29.8,29.8324,29.787,29.8259,97900.0
2012-09-17 15:40:00,46.09,46.22,46.08,46.19,175000.0,29.8324,29.9165,29.8259,29.8971,175000.0
2012-09-17 15:50:00,46.18,46.21,46.1,46.15,291300.0,29.8906,29.91,29.8388,29.8712,291300.0
2012-09-18 09:30:00,45.53,45.6,44.44,44.5,525800.0,29.4699,29.5152,28.7644,28.8032,525800.0
2012-09-18 09:40:00,44.47,44.84,44.45,44.47,335200.0,28.7838,29.0233,28.7708,28.7838,335200.0
2012-09-18 09:50:00,44.47,44.78,44.45,44.73,108500.0,28.7838,28.9844,28.7708,28.9521,108500.0
2012-09-18 10:00:00,44.75,44.94,44.74,44.86,136600.0,28.965,29.088,28.9586,29.0362,136600.0
2012-09-18 10:10:00,44.87,44.95,44.76,44.93,132900.0,29.0427,29.0945,28.9715,29.0815,132900.0
2012-09-18 10:20:00,44.93,44.97,44.83,44.87,124200.0,29.0815,29.1074,29.0168,29.0427,124200.0
2012-09-18 10:30:00,44.88,45.21,44.85,45.03,256100.0,29.0492,29.2628,29.0297,29.1463,256100.0
2012-09-18 10:40:00,45.02,45.07,44.96,44.99,141100.0,29.1398,29.1721,29.1009,29.1204,141100.0
2012-09-18 10:50:00,44.98,45.02,44.91,45.02,97300.0,29.1139,29.1398,29.0686,29.1398,97300.0
2012-09-18 11:00:00,45.0,45.07,44.93,45.0,74000.0,29.1268,29.1721,29.0815,29.1268,74000.0
2012-09-18 11:10:00,45.01,45.34,44.99,45.25,115000.0,29.1333,29.3469,29.1204,29.2887,115000.0
2012-09-18 11:20:00,45.24,45.26,45.02,45.04,136400.0,29.2822,29.2951,29.1398,29.1527,136400.0
2012-09-18 11:30:00,45.04,45.1,45.01,45.08,152900.0,29.1527,29.1916,29.1333,29.1786,152900.0
2012-09-18 11:40:00,45.07,45.31,45.01,45.3,80000.0,29.1721,29.3275,29.1333,29.321,80000.0
2012-09-18 11:50:00,45.3,45.39,45.2,45.21,109500.0,29.321,29.3793,29.2563,29.2628,109500.0
2012-09-18 12:00:00,45.21,45.22,45.07,45.13,53400.0,29.2628,29.2692,29.1721,29.211,53400.0
2012-09-18 12:10:00,45.13,45.18,45.06,45.16,70400.0,29.211,29.2433,29.1657,29.2304,70400.0
2012-09-18 12:20:00,45.16,45.25,45.15,45.17,152400.0,29.2304,29.2887,29.2239,29.2369,152400.0
2012-09-18 12:30:00,45.17,45.18,45.1,45.17,204500.0,29.2369,29.2433,29.1916,29.2369,204500.0
2012-09-18 12:40:00,45.17,45.26,45.16,45.25,63800.0,29.2369,29.2951,29.2304,29.2887,63800.0
2012-09-18 12:50:00,45.26,45.5,45.25,45.48,143200.0,29.2951,29.4505,29.2887,29.4375,143200.0
2012-09-18 13:00:00,45.48,45.56,45.35,45.4,147900.0,29.4375,29.4893,29.3534,29.3857,147900.0
2012-09-18 13:10:00,45.41,45.52,45.39,45.51,72600.0,29.3922,29.4634,29.3793,29.4569,72600.0
2012-09-18 13:20:00,45.5,45.56,45.42,45.44,39700.0,29.4505,29.4893,29.3987,29.4116,39700.0
2012-09-18 13:30:00,45.45,45.5,45.4,45.45,113800.0,29.4181,29.4505,29.3857,29.4181,113800.0
2012-09-18 13:40:00,45.46,45.47,45.37,45.42,144600.0,29.4246,29.4311,29.3663,29.3987,144600.0
2012-09-18 13:50:00,45.42,45.46,45.23,45.29,140800.0,29.3987,29.4246,29.2757,29.3145,140800.0
2012-09-18 14:00:00,45.3,45.33,45.22,45.31,107600.0,29.321,29.3404,29.2692,29.3275,107600.0
2012-09-18 14:10:00,45.32,45.53,45.31,45.5,82400.0,29.334,29.4699,29.3275,29.4505,82400.0
2012-09-18 14:20:00,45.49,45.58,45.45,45.47,105700.0,29.444,29.5023,29.4181,29.4311,105700.0
2012-09-18 14:30:00,45.46,45.5,45.4,45.43,95800.0,29.4246,29.4505,29.3857,29.4052,95800.0
2012-09-18 14:40:00,45.44,45.51,45.38,45.51,75300.0,29.4116,29.4569,29.3728,29.4569,75300.0
2012-09-18 14:50:00,45.51,45.6,45.42,45.59,88400.0,29.4569,29.5152,29.3987,29.5087,88400.0
2012-09-18 15:00:00,45.6,45.78,45.53,45.68,219300.0,29.5152,29.6317,29.4699,29.567,219300.0
2012-09-18 15:10:00,45.63,45.69,45.53,45.53,90100.0,29.5346,29.5735,29.4699,29.4699,90100.0
2012-09-18 15:20:00,45.52,45.54,45.29,45.41,142700.0,29.4634,29.4764,29.3145,29.3922,142700.0
2012-09-18 15:30:00,45.42,45.44,45.33,45.37,198300.0,29.3987,29.4116,29.3404,29.3663,198300.0
2012-09-18 15:40:00,45.37,45.52,45.35,45.41,219000.0,29.3663,29.4634,29.3534,29.3922,219000.0
2012-09-18 15:50:00,45.41,45.54,45.33,45.53,382300.0,29.3922,29.4764,29.3404,29.4699,382300.0
2012-09-19 09:30:00,45.53,45.81,45.52,45.64,132000.0,29.4699,29.6511,29.4634,29.5411,132000.0
2012-09-19 09:40:00,45.68,45.98,45.65,45.95,187200.0,29.567,29.7612,29.5476,29.7417,187200.0
2012-09-19 09:50:00,45.98,46.0,45.73,45.75,84500.0,29.7612,29.7741,29.5993,29.6123,84500.0
2012-09-19 10:00:00,45.76,46.49,45.75,46.26,171600.0,29.6188,30.0913,29.6123,29.9424,171600.0
2012-09-19 10:10:00,46.26,46.6,46.26,46.28,127400.0,29.9424,30.1625,29.9424,29.9553,127400.0
2012-09-19 10:20:00,46.28,46.57,45.99,46.52,137400.0,29.9553,30.143,29.7676,30.1107,137400.0
2012-09-19 10:30:00,46.42,46.47,46.04,46.11,112600.0,30.046,30.0783,29.8,29.8453,112600.0
2012-09-19 10:40:00,46.12,46.27,46.07,46.26,66300.0,29.8518,29.9489,29.8194,29.9424,66300.0
2012-09-19 10:50:00,46.26,46.33,46.19,46.3,48600.0,29.9424,29.9877,29.8971,29.9683,48600.0
2012-09-19 11:00:00,46.29,46.41,46.28,46.37,71500.0,29.9618,30.0395,29.9553,30.0136,71500.0
2012-09-19 11:10:00,46.35,46.39,46.27,46.32,40700.0,30.0006,30.0265,29.9489,29.9812,40700.0
2012-09-19 11:20:00,46.33,46.42,46.32,46.35,34000.0,29.9877,30.046,29.9812,30.0006,34000.0
2012-09-19 11:30:00,46.35,46.36,46.22,46.22,76800.0,30.0006,30.0071,29.9165,29.9165,76800.0
2012-09-19 11:40:00,46.25,46.34,46.22,46.31,28500.0,29.9359,29.9942,29.9165,29.9748,28500.0
2012-09-19 11:50:00,46.31,46.44,46.29,46.43,43400.0,29.9748,30.0589,29.9618,30.0524,43400.0
2012-09-19 12:00:00,46.44,46.48,46.3,46.37,55000.0,30.0589,30.0848,29.9683,30.0136,55000.0
2012-09-19 12:10:00,46.38,46.44,46.3,46.32,27100.0,30.0201,30.0589,29.9683,29.9812,27100.0
2012-09-19 12:20:00,46.31,46.34,46.13,46.32,57900.0,29.9748,29.9942,29.8582,29.9812,57900.0
2012-09-19 12:30:00,46.32,46.34,46.23,46.3,24800.0,29.9812,29.9942,29.923,29.9683,24800.0
2012-09-19 12:40:00,46.3,46.3,46.06,46.11,49200.0,29.9683,29.9683,29.8129,29.8453,49200.0
2012-09-19 12:50:00,46.12,46.14,46.02,46.08,44500.0,29.8518,29.8647,29.787,29.8259,44500.0
2012-09-19 13:00:00,46.08,46.11,45.96,46.02,100500.0,29.8259,29.8453,29.7482,29.787,100500.0
2012-09-19 13:10:00,46.02,46.03,45.9,45.94,53200.0,29.787,29.7935,29.7094,29.7353,53200.0
2012-09-19 13:20:00,45.94,45.94,45.81,45.84,66300.0,29.7353,29.7353,29.6511,29.6705,66300.0
2012-09-19 13:30:00,45.84,45.84,45.68,45.73,47300.0,29.6705,29.6705,29.567,29.5993,47300.0
2012-09-19 13:40:00,45.72,45.78,45.66,45.68,50200.0,29.5929,29.6317,29.554,29.567,50200.0
2012-09-19 13:50:00,45.68,45.78,45.6,45.67,76900.0,29.567,29.6317,29.5152,29.5605,76900.0
2012-09-19 14:00:00,45.66,45.74,45.64,45.66,44100.0,29.554,29.6058,29.5411,29.554,44100.0
2012-09-19 14:10:00,45.66,45.69,45.6,45.62,49000.0,29.554,29.5735,29.5152,29.5281,49000.0
2012-09-19 14:20:00,45.63,45.79,45.6,45.69,56900.0,29.5346,29.6382,29.5152,29.5735,56900.0
2012-09-19 14:30:00,45.71,45.73,45.64,45.67,57600.0,29.5864,29.5993,29.5411,29.5605,57600.0
2012-09-19 14:40:00,45.69,45.74,45.62,45.74,53700.0,29.5735,29.6058,29.5281,29.6058,53700.0
2012-09-19 14:50:00,45.74,45.75,45.67,45.72,45800.0,29.6058,29.6123,29.5605,29.5929,45800.0
2012-09-19 15:00:00,45.73,45.73,45.62,45.64,65000.0,29.5993,29.5993,29.5281,29.5411,65000.0
2012-09-19 15:10:00,45.64,45.72,45.57,45.63,75400.0,29.5411,29.5929,29.4958,29.5346,75400.0
2012-09-19 15:20:00,45.62,45.63,45.55,45.56,64200.0,29.5281,29.5346,29.4828,29.4893,64200.0
2012-09-19 15:30:00,45.56,45.65,45.55,45.63,102700.0,29.4893,29.5476,29.4828,29.5346,102700.0
2012-09-19 15:40:00,45.62,45.76,45.62,45.7,161600.0,29.5281,29.6188,29.5281,29.5799,161600.0
2012-09-19 15:50:00,45.7,45.72,45.54,45.59,368900.0,29.5799,29.5929,29.4764,29.5087,368900.0
2012-09-20 09:30:00,45.39,45.63,45.35,45.63,102700.0,29.3793,29.5346,29.3534,29.5346,102700.0
2012-09-20 09:40:00,45.68,45.81,45.55,45.55,110200.0,29.567,29.6511,29.4828,29.4828,110200.0
2012-09-20 09:50:00,45.56,45.56,45.17,45.18,83600.0,29.4893,29.4893,29.2369,29.2433,83600.0
2012-09-20 10:00:00,45.17,45.53,45.17,45.27,64900.0,29.2369,29.4699,29.2369,29.3016,64900.0
2012-09-20 10:10:00,45.27,45.64,45.27,45.62,163800.0,29.3016,29.5411,29.3016,29.5281,163800.0
2012-09-20 10:20:00,45.61,45.78,45.56,45.62,217100.0,29.5217,29.6317,29.4893,29.5281,217100.0
2012-09-20 10:30:00,45.62,45.78,45.58,45.78,64900.0,29.5281,29.6317,29.5023,29.6317,64900.0
2012-09-20 10:40:00,45.79,45.89,45.71,45.85,142600.0,29.6382,29.7029,29.5864,29.677,142600.0
2012-09-20 10:50:00,45.85,46.01,45.8,45.94,52000.0,29.677,29.7806,29.6446,29.7353,52000.0
2012-09-20 11:00:00,45.95,46.0,45.91,45.99,56800.0,29.7417,29.7741,29.7158,29.7676,56800.0
2012-09-20 11:10:00,45.99,46.11,45.98,46.1,56100.0,29.7676,29.8453,29.7612,29.8388,56100.0
2012-09-20 11:20:00,46.1,46.11,46.02,46.02,35400.0,29.8388,29.8453,29.787,29.787,35400.0
2012-09-20 11:30:00,46.04,46.08,46.01,46.04,56300.0,29.8,29.8259,29.7806,29.8,56300.0
2012-09-20 11:40:00,46.05,46.19,46.04,46.18,55300.0,29.8065,29.8971,29.8,29.8906,55300.0
2012-09-20 11:50:00,46.19,46.31,46.13,46.24,80300.0,29.8971,29.9748,29.8582,29.9294,80300.0
2012-09-20 12:00:00,46.25,46.29,46.19,46.2,41900.0,29.9359,29.9618,29.8971,29.9036,41900.0
2012-09-20 12:10:00,46.21,46.25,46.18,46.21,31500.0,29.91,29.9359,29.8906,29.91,31500.0
2012-09-20 12:20:00,46.2,46.25,46.02,46.06,41300.0,29.9036,29.9359,29.787,29.8129,41300.0
2012-09-20 12:30:00,46.07,46.11,46.0,46.04,32000.0,29.8194,29.8453,29.7741,29.8,32000.0
2012-09-20 12:40:00,46.06,46.16,46.0,46.02,47400.0,29.8129,29.8777,29.7741,29.787,47400.0
2012-09-20 12:50:00,46.03,46.07,45.94,45.98,29300.0,29.7935,29.8194,29.7353,29.7612,29300.0
2012-09-20 13:00:00,45.99,45.99,45.85,45.87,61900.0,29.7676,29.7676,29.677,29.69,61900.0
2012-09-20 13:10:00,45.86,45.93,45.82,45.91,27600.0,29.6835,29.7288,29.6576,29.7158,27600.0
2012-09-20 13:20:00,45.91,45.91,45.84,45.91,41000.0,29.7158,29.7158,29.6705,29.7158,41000.0
2012-09-20 13:30:00,45.91,46.0,45.89,45.97,30900.0,29.7158,29.7741,29.7029,29.7547,30900.0
2012-09-20 13:40:00,45.98,45.98,45.86,45.94,39100.0,29.7612,29.7612,29.6835,29.7353,39100.0
2012-09-20 13:50:00,45.94,45.97,45.85,45.95,77100.0,29.7353,29.7547,29.677,29.7417,77100.0
2012-09-20 14:00:00,45.94,45.94,45.86,45.94,30500.0,29.7353,29.7353,29.6835,29.7353,30500.0
2012-09-20 14:10:00,45.94,45.97,45.91,45.94,38100.0,29.7353,29.7547,29.7158,29.7353,38100.0
2012-09-20 14:20:00,45.95,46.12,45.95,46.09,71300.0,29.7417,29.8518,29.7417,29.8324,71300.0
2012-09-20 14:30:00,46.08,46.16,46.05,46.14,50700.0,29.8259,29.8777,29.8065,29.8647,50700.0
2012-09-20 14:40:00,46.15,46.17,46.1,46.12,25400.0,29.8712,29.8841,29.8388,29.8518,25400.0
2012-09-20 14:50:00,46.13,46.15,46.11,46.13,28900.0,29.8582,29.8712,29.8453,29.8582,28900.0
2012-09-20 15:00:00,46.14,46.14,46.06,46.1,42300.0,29.8647,29.8647,29.8129,29.8388,42300.0
2012-09-20 15:10:00,46.1,46.11,46.04,46.05,46000.0,29.8388,29.8453,29.8,29.8065,46000.0
2012-09-20 15:20:00,46.05,46.15,46.01,46.13,95200.0,29.8065,29.8712,29.7806,29.8582,95200.0
2012-09-20 15:30:00,46.14,46.14,45.91,45.93,84200.0,29.8647,29.8647,29.7158,29.7288,84200.0
2012-09-20 15:40:00,45.92,45.92,45.74,45.74,132900.0,29.7223,29.7223,29.6058,29.6058,132900.0
2012-09-20 15:50:00,45.75,45.85,45.69,45.8,337300.0,29.6123,29.677,29.5735,29.6446,337300.0
2012-09-21 09:30:00,46.04,46.41,46.04,46.37,689300.0,29.8,30.0395,29.8,30.0136,689300.0
2012-09-21 09:40:00,46.39,46.46,46.27,46.33,129400.0,30.0265,30.0718,29.9489,29.9877,129400.0
2012-09-21 09:50:00,46.34,46.53,46.29,46.42,64700.0,29.9942,30.1172,29.9618,30.046,64700.0
2012-09-21 10:00:00,46.41,46.44,46.3,46.37,59100.0,30.0395,30.0589,29.9683,30.0136,59100.0
2012-09-21 10:10:00,46.37,46.4,46.25,46.32,69900.0,30.0136,30.033,29.9359,29.9812,69900.0
2012-09-21 10:20:00,46.3,46.4,46.3,46.36,38300.0,29.9683,30.033,29.9683,30.0071,38300.0
2012-09-21 10:30:00,46.37,46.59,46.33,46.59,114700.0,30.0136,30.156,29.9877,30.156,114700.0
2012-09-21 10:40:00,46.59,46.62,46.49,46.57,149000.0,30.156,30.1754,30.0913,30.143,149000.0
2012-09-21 10:50:00,46.58,46.6,46.49,46.54,172500.0,30.1495,30.1625,30.0913,30.1236,172500.0
2012-09-21 11:00:00,46.54,46.63,46.5,46.59,79500.0,30.1236,30.1819,30.0977,30.156,79500.0
2012-09-21 11:10:00,46.59,46.59,46.48,46.5,85700.0,30.156,30.156,30.0848,30.0977,85700.0
2012-09-21 11:20:00,46.51,46.61,46.49,46.58,48500.0,30.1042,30.1689,30.0913,30.1495,48500.0
2012-09-21 11:30:00,46.58,46.61,46.53,46.57,34000.0,30.1495,30.1689,30.1172,30.143,34000.0
2012-09-21 11:40:00,46.58,46.67,46.55,46.62,44900.0,30.1495,30.2078,30.1301,30.1754,44900.0
2012-09-21 11:50:00,46.64,46.67,46.6,46.64,51400.0,30.1884,30.2078,30.1625,30.1884,51400.0
2012-09-21 12:00:00,46.65,46.73,46.64,46.69,58500.0,30.1948,30.2466,30.1884,30.2207,58500.0
2012-09-21 12:10:00,46.69,46.74,46.66,46.74,51400.0,30.2207,30.2531,30.2013,30.2531,51400.0
2012-09-21 12:20:00,46.74,46.75,46.64,46.64,46700.0,30.2531,30.2595,30.1884,30.1884,46700.0
2012-09-21 12:30:00,46.65,46.71,46.65,46.67,29700.0,30.1948,30.2337,30.1948,30.2078,29700.0
2012-09-21 12:40:00,46.67,46.74,46.66,46.74,62100.0,30.2078,30.2531,30.2013,30.2531,62100.0
2012-09-21 12:50:00,46.73,46.8,46.69,46.79,73000.0,30.2466,30.2919,30.2207,30.2854,73000.0
2012-09-21 13:00:00,46.8,46.8,46.74,46.79,153200.0,30.2919,30.2919,30.2531,30.2854,153200.0
2012-09-21 13:10:00,46.81,46.84,46.77,46.83,36500.0,30.2984,30.3178,30.2725,30.3113,36500.0
2012-09-21 13:20:00,46.83,46.84,46.75,46.76,38900.0,30.3113,30.3178,30.2595,30.266,38900.0
2012-09-21 13:30:00,46.76,46.8,46.73,46.79,57600.0,30.266,30.2919,30.2466,30.2854,57600.0
2012-09-21 13:40:00,46.79,46.8,46.74,46.74,64800.0,30.2854,30.2919,30.2531,30.2531,64800.0
2012-09-21 13:50:00,46.75,46.8,46.74,46.77,44500.0,30.2595,30.2919,30.2531,30.2725,44500.0
2012-09-21 14:00:00,46.77,46.82,46.74,46.76,62100.0,30.2725,30.3049,30.2531,30.266,62100.0
2012-09-21 14:10:00,46.76,46.81,46.74,46.8,114200.0,30.266,30.2984,30.2531,30.2919,114200.0
2012-09-21 14:20:00,46.8,46.86,46.76,46.83,167100.0,30.2919,30.3307,30.266,30.3113,167100.0
2012-09-21 14:30:00,46.83,46.88,46.82,46.88,40500.0,30.3113,30.3437,30.3049,30.3437,40500.0
2012-09-21 14:40:00,46.87,46.88,46.78,46.8,199800.0,30.3372,30.3437,30.279,30.2919,199800.0
2012-09-21 14:50:00,46.79,46.86,46.79,46.86,170300.0,30.2854,30.3307,30.2854,30.3307,170300.0
2012-09-21 15:00:00,46.85,46.89,46.82,46.84,71100.0,30.3243,30.3502,30.3049,30.3178,71100.0
2012-09-21 15:10:00,46.83,46.89,46.83,46.89,64200.0,30.3113,30.3502,30.3113,30.3502,64200.0
2012-09-21 15:20:00,46.89,46.91,46.82,46.86,90900.0,30.3502,30.3631,30.3049,30.3307,90900.0
2012-09-21 15:30:00,46.85,46.89,46.83,46.84,131500.0,30.3243,30.3502,30.3113,30.3178,131500.0
2012-09-21 15:40:00,46.83,47.09,46.83,46.97,338000.0,30.3113,30.4796,30.3113,30.4019,338000.0
2012-09-21 15:50:00,46.96,46.97,46.83,46.84,589000.0,30.3955,30.4019,30.3113,30.3178,589000.0
2012-09-24 09:30:00,46.69,46.74,46.26,46.26,167200.0,30.2207,30.2531,29.9424,29.9424,167200.0
2012-09-24 09:40:00,46.28,46.43,46.28,46.38,75200.0,29.9553,30.0524,29.9553,30.0201,75200.0
2012-09-24 09:50:00,46.39,46.61,46.37,46.52,104300.0,30.0265,30.1689,30.0136,30.1107,104300.0
2012-09-24 10:00:00,46.48,46.64,46.45,46.59,47800.0,30.0848,30.1884,30.0654,30.156,47800.0
2012-09-24 10:10:00,46.58,46.71,46.57,46.59,62800.0,30.1495,30.2337,30.143,30.156,62800.0
2012-09-24 10:20:00,46.59,46.63,46.5,46.54,71700.0,30.156,30.1819,30.0977,30.1236,71700.0
2012-09-24 10:30:00,46.54,46.61,46.49,46.52,84700.0,30.1236,30.1689,30.0913,30.1107,84700.0
2012-09-24 10:40:00,46.51,46.67,46.48,46.67,53700.0,30.1042,30.2078,30.0848,30.2078,53700.0
2012-09-24 10:50:00,46.65,46.68,46.55,46.67,73600.0,30.1948,30.2142,30.1301,30.2078,73600.0
2012-09-24 11:00:00,46.65,46.67,46.52,46.53,58600.0,30.1948,30.2078,30.1107,30.1172,58600.0
2012-09-24 11:10:00,46.52,46.54,46.45,46.47,45200.0,30.1107,30.1236,30.0654,30.0783,45200.0
2012-09-24 11:20:00,46.47,46.51,46.45,46.49,47800.0,30.0783,30.1042,30.0654,30.0913,47800.0
2012-09-24 11:30:00,46.5,46.55,46.48,46.55,40000.0,30.0977,30.1301,30.0848,30.1301,40000.0
2012-09-24 11:40:00,46.54,46.62,46.48,46.57,42000.0,30.1236,30.1754,30.0848,30.143,42000.0
2012-09-24 11:50:00,46.58,46.58,46.51,46.56,62300.0,30.1495,30.1495,30.1042,30.1366,62300.0
2012-09-24 12:00:00,46.52,46.55,46.51,46.55,18400.0,30.1107,30.1301,30.1042,30.1301,18400.0
2012-09-24 12:10:00,46.55,46.56,46.51,46.52,27500.0,30.1301,30.1366,30.1042,30.1107,27500.0
2012-09-24 12:20:00,46.53,46.56,46.51,46.52,21500.0,30.1172,30.1366,30.1042,30.1107,21500.0
2012-09-24 12:30:00,46.52,46.53,46.5,46.52,22500.0,30.1107,30.1172,30.0977,30.1107,22500.0
2012-09-24 12:40:00,46.52,46.67,46.51,46.66,23600.0,30.1107,30.2078,30.1042,30.2013,23600.0
2012-09-24 12:50:00,46.66,46.67,46.57,46.65,49800.0,30.2013,30.2078,30.143,30.1948,49800.0
2012-09-24 13:00:00,46.66,46.69,46.56,46.69,20200.0,30.2013,30.2207,30.1366,30.2207,20200.0
2012-09-24 13:10:00,46.69,46.72,46.55,46.59,23700.0,30.2207,30.2401,30.1301,30.156,23700.0
2012-09-24 13:20:00,46.6,46.72,46.58,46.68,32900.0,30.1625,30.2401,30.1495,30.2142,32900.0
2012-09-24 13:30:00,46.65,46.67,46.58,46.6,18400.0,30.1948,30.2078,30.1495,30.1625,18400.0
2012-09-24 13:40:00,46.59,46.72,46.58,46.58,45600.0,30.156,30.2401,30.1495,30.1495,45600.0
2012-09-24 13:50:00,46.58,46.7,46.57,46.58,45300.0,30.1495,30.2272,30.143,30.1495,45300.0
2012-09-24 14:00:00,46.57,46.66,46.57,46.59,43500.0,30.143,30.2013,30.143,30.156,43500.0
2012-09-24 14:10:00,46.58,46.71,46.56,46.71,43200.0,30.1495,30.2337,30.1366,30.2337,43200.0
2012-09-24 14:20:00,46.7,46.77,46.66,46.76,40800.0,30.2272,30.2725,30.2013,30.266,40800.0
2012-09-24 14:30:00,46.76,46.77,46.72,46.76,33700.0,30.266,30.2725,30.2401,30.266,33700.0
2012-09-24 14:40:00,46.77,46.86,46.75,46.86,35600.0,30.2725,30.3307,30.2595,30.3307,35600.0
2012-09-24 14:50:00,46.85,46.92,46.81,46.86,57600.0,30.3243,30.3696,30.2984,30.3307,57600.0
2012-09-24 15:00:00,46.87,46.87,46.75,46.84,61100.0,30.3372,30.3372,30.2595,30.3178,61100.0
2012-09-24 15:10:00,46.84,46.92,46.75,46.89,64500.0,30.3178,30.3696,30.2595,30.3502,64500.0
2012-09-24 15:20:00,46.89,46.9,46.79,46.81,46800.0,30.3502,30.3566,30.2854,30.2984,46800.0
2012-09-24 15:30:00,46.82,46.89,46.8,46.84,72800.0,30.3049,30.3502,30.2919,30.3178,72800.0
2012-09-24 15:40:00,46.84,46.88,46.71,46.74,106300.0,30.3178,30.3437,30.2337,30.2531,106300.0
2012-09-24 15:50:00,46.74,46.8,46.68,46.73,186200.0,30.2531,30.2919,30.2142,30.2466,186200.0
2012-09-25 09:30:00,47.0,47.28,46.86,46.88,112600.0,30.4214,30.6026,30.3307,30.3437,112600.0
2012-09-25 09:40:00,46.87,47.16,46.82,47.02,46800.0,30.3372,30.5249,30.3049,30.4343,46800.0
2012-09-25 09:50:00,46.99,47.18,46.99,47.17,32800.0,30.4149,30.5379,30.4149,30.5314,32800.0
2012-09-25 10:00:00,47.17,47.3,47.1,47.15,101500.0,30.5314,30.6155,30.4861,30.5185,101500.0
2012-09-25 10:10:00,47.16,47.22,47.1,47.2,52800.0,30.5249,30.5638,30.4861,30.5508,52800.0
2012-09-25 10:20:00,47.2,47.25,47.08,47.12,46700.0,30.5508,30.5832,30.4731,30.499,46700.0
2012-09-25 10:30:00,47.12,47.13,46.88,46.88,67900.0,30.499,30.5055,30.3437,30.3437,67900.0
2012-09-25 10:40:00,46.87,47.11,46.84,47.02,40000.0,30.3372,30.4926,30.3178,30.4343,40000.0
2012-09-25 10:50:00,47.03,47.03,46.77,46.79,105300.0,30.4408,30.4408,30.2725,30.2854,105300.0
2012-09-25 11:00:00,46.79,47.0,46.79,46.96,67200.0,30.2854,30.4214,30.2854,30.3955,67200.0
2012-09-25 11:10:00,46.96,47.0,46.93,46.96,44000.0,30.3955,30.4214,30.3761,30.3955,44000.0
2012-09-25 11:20:00,46.96,46.99,46.91,46.91,28500.0,30.3955,30.4149,30.3631,30.3631,28500.0
2012-09-25 11:30:00,46.91,46.92,46.86,46.86,18400.0,30.3631,30.3696,30.3307,30.3307,18400.0
2012-09-25 11:40:00,46.85,46.86,46.75,46.76,38700.0,30.3243,30.3307,30.2595,30.266,38700.0
2012-09-25 11:50:00,46.75,46.75,46.6,46.62,45500.0,30.2595,30.2595,30.1625,30.1754,45500.0
2012-09-25 12:00:00,46.61,46.65,46.6,46.62,33900.0,30.1689,30.1948,30.1625,30.1754,33900.0
2012-09-25 12:10:00,46.62,46.65,46.56,46.58,60600.0,30.1754,30.1948,30.1366,30.1495,60600.0
2012-09-25 12:20:00,46.6,46.63,46.57,46.6,47500.0,30.1625,30.1819,30.143,30.1625,47500.0
2012-09-25 12:30:00,46.6,46.63,46.52,46.52,33000.0,30.1625,30.1819,30.1107,30.1107,33000.0
2012-09-25 12:40:00,46.52,46.52,46.39,46.51,43300.0,30.1107,30.1107,30.0265,30.1042,43300.0
2012-09-25 12:50:00,46.5,46.63,46.46,46.63,36300.0,30.0977,30.1819,30.0718,30.1819,36300.0
2012-09-25 13:00:00,46.64,46.66,46.62,46.66,23300.0,30.1884,30.2013,30.1754,30.2013,23300.0
2012-09-25 13:10:00,46.65,46.68,46.63,46.63,18100.0,30.1948,30.2142,30.1819,30.1819,18100.0
2012-09-25 13:20:00,46.62,46.68,46.6,46.66,27400.0,30.1754,30.2142,30.1625,30.2013,27400.0
2012-09-25 13:30:00,46.65,46.69,46.61,46.62,49000.0,30.1948,30.2207,30.1689,30.1754,49000.0
2012-09-25 13:40:00,46.61,46.67,46.6,46.6,30400.0,30.1689,30.2078,30.1625,30.1625,30400.0
2012-09-25 13:50:00,46.62,46.62,46.6,46.62,29200.0,30.1754,30.1754,30.1625,30.1754,29200.0
2012-09-25 14:00:00,46.62,46.69,46.6,46.65,84600.0,30.1754,30.2207,30.1625,30.1948,84600.0
2012-09-25 14:10:00,46.65,46.71,46.62,46.62,85000.0,30.1948,30.2337,30.1754,30.1754,85000.0
2012-09-25 14:20:00,46.61,46.61,46.46,46.51,56900.0,30.1689,30.1689,30.0718,30.1042,56900.0
2012-09-25 14:30:00,46.51,46.51,46.45,46.46,36600.0,30.1042,30.1042,30.0654,30.0718,36600.0
2012-09-25 14:40:00,46.46,46.46,46.3,46.45,79200.0,30.0718,30.0718,29.9683,30.0654,79200.0
2012-09-25 14:50:00,46.44,46.44,46.28,46.29,38700.0,30.0589,30.0589,29.9553,29.9618,38700.0
2012-09-25 15:00:00,46.3,46.34,46.19,46.21,67500.0,29.9683,29.9942,29.8971,29.91,67500.0
2012-09-25 15:10:00,46.2,46.2,46.04,46.06,93900.0,29.9036,29.9036,29.8,29.8129,93900.0
2012-09-25 15:20:00,46.07,46.21,46.04,46.21,95300.0,29.8194,29.91,29.8,29.91,95300.0
2012-09-25 15:30:00,46.21,46.26,46.11,46.11,91300.0,29.91,29.9424,29.8453,29.8453,91300.0
2012-09-25 15:40:00,46.12,46.14,45.99,45.99,161200.0,29.8518,29.8647,29.7676,29.7676,161200.0
2012-09-25 15:50:00,46.0,46.05,45.96,46.0,308600.0,29.7741,29.8065,29.7482,29.7741,308600.0
2012-09-26 09:30:00,45.69,46.13,45.69,46.12,97500.0,29.5735,29.8582,29.5735,29.8518,97500.0
2012-09-26 09:40:00,46.1,46.25,46.09,46.22,92700.0,29.8388,29.9359,29.8324,29.9165,92700.0
2012-09-26 09:50:00,46.22,46.33,46.14,46.14,58100.0,29.9165,29.9877,29.8647,29.8647,58100.0
2012-09-26 10:00:00,46.14,46.23,46.06,46.23,81400.0,29.8647,29.923,29.8129,29.923,81400.0
2012-09-26 10:10:00,46.22,46.24,45.97,46.03,97000.0,29.9165,29.9294,29.7547,29.7935,97000.0
2012-09-26 10:20:00,46.04,46.04,45.91,45.94,87900.0,29.8,29.8,29.7158,29.7353,87900.0
2012-09-26 10:30:00,45.94,45.96,45.5,45.59,179700.0,29.7353,29.7482,29.4505,29.5087,179700.0
2012-09-26 10:40:00,45.6,45.65,45.28,45.34,154400.0,29.5152,29.5476,29.3081,29.3469,154400.0
2012-09-26 10:50:00,45.32,45.46,45.23,45.38,137200.0,29.334,29.4246,29.2757,29.3728,137200.0
2012-09-26 11:00:00,45.39,45.5,45.34,45.43,53400.0,29.3793,29.4505,29.3469,29.4052,53400.0
2012-09-26 11:10:00,45.44,45.49,45.35,45.39,103500.0,29.4116,29.444,29.3534,29.3793,103500.0
2012-09-26 11:20:00,45.39,45.45,45.33,45.43,62900.0,29.3793,29.4181,29.3404,29.4052,62900.0
2012-09-26 11:30:00,45.44,45.8,45.41,45.78,173500.0,29.4116,29.6446,29.3922,29.6317,173500.0
2012-09-26 11:40:00,45.77,45.98,45.74,45.95,61700.0,29.6252,29.7612,29.6058,29.7417,61700.0
2012-09-26 11:50:00,45.94,46.05,45.92,45.97,37100.0,29.7353,29.8065,29.7223,29.7547,37100.0
2012-09-26 12:00:00,45.95,46.16,45.94,46.15,38100.0,29.7417,29.8777,29.7353,29.8712,38100.0
2012-09-26 12:10:00,46.15,46.18,46.02,46.03,37000.0,29.8712,29.8906,29.787,29.7935,37000.0
2012-09-26 12:20:00,46.03,46.15,46.03,46.09,43400.0,29.7935,29.8712,29.7935,29.8324,43400.0
2012-09-26 12:30:00,46.09,46.19,46.08,46.16,61300.0,29.8324,29.8971,29.8259,29.8777,61300.0
2012-09-26 12:40:00,46.16,46.16,46.06,46.08,46000.0,29.8777,29.8777,29.8129,29.8259,46000.0
2012-09-26 12:50:00,46.1,46.17,46.01,46.16,28100.0,29.8388,29.8841,29.7806,29.8777,28100.0
2012-09-26 13:00:00,46.15,46.18,46.11,46.13,57100.0,29.8712,29.8906,29.8453,29.8582,57100.0
2012-09-26 13:10:00,46.12,46.12,46.02,46.07,125700.0,29.8518,29.8518,29.787,29.8194,125700.0
2012-09-26 13:20:00,46.06,46.11,45.9,45.93,82900.0,29.8129,29.8453,29.7094,29.7288,82900.0
2012-09-26 13:30:00,45.94,45.96,45.78,45.78,27100.0,29.7353,29.7482,29.6317,29.6317,27100.0
2012-09-26 13:40:00,45.77,45.8,45.63,45.64,61400.0,29.6252,29.6446,29.5346,29.5411,61400.0
2012-09-26 13:50:00,45.63,45.68,45.61,45.65,59700.0,29.5346,29.567,29.5217,29.5476,59700.0
2012-09-26 14:00:00,45.65,45.73,45.59,45.66,102900.0,29.5476,29.5993,29.5087,29.554,102900.0
2012-09-26 14:10:00,45.69,45.73,45.57,45.6,70500.0,29.5735,29.5993,29.4958,29.5152,70500.0
2012-09-26 14:20:00,45.59,45.59,45.5,45.54,120800.0,29.5087,29.5087,29.4505,29.4764,120800.0
2012-09-26 14:30:00,45.53,45.67,45.49,45.61,67700.0,29.4699,29.5605,29.444,29.5217,67700.0
2012-09-26 14:40:00,45.6,45.6,45.52,45.6,40000.0,29.5152,29.5152,29.4634,29.5152,40000.0
2012-09-26 14:50:00,45.59,45.62,45.53,45.61,45000.0,29.5087,29.5281,29.4699,29.5217,45000.0
2012-09-26 15:00:00,45.63,45.64,45.4,45.46,78500.0,29.5346,29.5411,29.3857,29.4246,78500.0
2012-09-26 15:10:00,45.46,45.6,45.45,45.56,73300.0,29.4246,29.5152,29.4181,29.4893,73300.0
2012-09-26 15:20:00,45.55,45.63,45.54,45.56,58300.0,29.4828,29.5346,29.4764,29.4893,58300.0
2012-09-26 15:30:00,45.57,45.65,45.56,45.57,77900.0,29.4958,29.5476,29.4893,29.4958,77900.0
2012-09-26 15:40:00,45.58,45.59,45.46,45.51,97000.0,29.5023,29.5087,29.4246,29.4569,97000.0
2012-09-26 15:50:00,45.5,45.58,45.49,45.54,197200.0,29.4505,29.5023,29.444,29.4764,197200.0
2012-09-27 09:30:00,45.8,46.4,45.8,46.18,106900.0,29.6446,30.033,29.6446,29.8906,106900.0
2012-09-27 09:40:00,46.2,46.29,45.97,46.04,54900.0,29.9036,29.9618,29.7547,29.8,54900.0
2012-09-27 09:50:00,46.03,46.14,46.03,46.07,48700.0,29.7935,29.8647,29.7935,29.8194,48700.0
2012-09-27 10:00:00,46.05,46.15,45.87,45.89,47800.0,29.8065,29.8712,29.69,29.7029,47800.0
2012-09-27 10:10:00,45.88,45.93,45.83,45.87,37800.0,29.6964,29.7288,29.6641,29.69,37800.0
2012-09-27 10:20:00,45.88,45.93,45.83,45.9,63200.0,29.6964,29.7288,29.6641,29.7094,63200.0
2012-09-27 10:30:00,45.89,45.9,45.68,45.87,62500.0,29.7029,29.7094,29.567,29.69,62500.0
2012-09-27 10:40:00,45.86,45.91,45.84,45.9,58400.0,29.6835,29.7158,29.6705,29.7094,58400.0
2012-09-27 10:50:00,45.9,45.9,45.86,45.9,50800.0,29.7094,29.7094,29.6835,29.7094,50800.0
2012-09-27 11:00:00,45.9,46.08,45.89,46.05,151900.0,29.7094,29.8259,29.7029,29.8065,151900.0
2012-09-27 11:10:00,46.05,46.25,46.04,46.2,56400.0,29.8065,29.9359,29.8,29.9036,56400.0
2012-09-27 11:20:00,46.23,46.34,46.19,46.27,115200.0,29.923,29.9942,29.8971,29.9489,115200.0
2012-09-27 11:30:00,46.28,46.37,46.2,46.27,51600.0,29.9553,30.0136,29.9036,29.9489,51600.0
2012-09-27 11:40:00,46.25,46.3,46.22,46.23,149200.0,29.9359,29.9683,29.9165,29.923,149200.0
2012-09-27 11:50:00,46.23,46.34,46.17,46.3,205900.0,29.923,29.9942,29.8841,29.9683,205900.0
2012-09-27 12:00:00,46.29,46.34,46.23,46.29,125800.0,29.9618,29.9942,29.923,29.9618,125800.0
2012-09-27 12:10:00,46.31,46.35,46.22,46.25,104400.0,29.9748,30.0006,29.9165,29.9359,104400.0
2012-09-27 12:20:00,46.26,46.39,46.17,46.36,56700.0,29.9424,30.0265,29.8841,30.0071,56700.0
2012-09-27 12:30:00,46.35,46.4,46.3,46.39,59900.0,30.0006,30.033,29.9683,30.0265,59900.0
2012-09-27 12:40:00,46.39,46.5,46.33,46.5,73900.0,30.0265,30.0977,29.9877,30.0977,73900.0
2012-09-27 12:50:00,46.5,46.64,46.46,46.5,178000.0,30.0977,30.1884,30.0718,30.0977,178000.0
2012-09-27 13:00:00,46.51,46.51,46.43,46.44,104000.0,30.1042,30.1042,30.0524,30.0589,104000.0
2012-09-27 13:10:00,46.44,46.49,46.44,46.47,32800.0,30.0589,30.0913,30.0589,30.0783,32800.0
2012-09-27 13:20:00,46.47,46.58,46.47,46.58,33200.0,30.0783,30.1495,30.0783,30.1495,33200.0
2012-09-27 13:30:00,46.59,46.61,46.52,46.58,30700.0,30.156,30.1689,30.1107,30.1495,30700.0
2012-09-27 13:40:00,46.55,46.66,46.54,46.62,32700.0,30.1301,30.2013,30.1236,30.1754,32700.0
2012-09-27 13:50:00,46.61,46.62,46.55,46.56,93700.0,30.1689,30.1754,30.1301,30.1366,93700.0
2012-09-27 14:00:00,46.56,46.64,46.55,46.56,44800.0,30.1366,30.1884,30.1301,30.1366,44800.0
2012-09-27 14:10:00,46.57,46.64,46.54,46.63,25400.0,30.143,30.1884,30.1236,30.1819,25400.0
2012-09-27 14:20:00,46.64,46.67,46.6,46.61,44100.0,30.1884,30.2078,30.1625,30.1689,44100.0
2012-09-27 14:30:00,46.61,46.66,46.61,46.66,37200.0,30.1689,30.2013,30.1689,30.2013,37200.0
2012-09-27 14:40:00,46.66,46.69,46.65,46.68,38900.0,30.2013,30.2207,30.1948,30.2142,38900.0
2012-09-27 14:50:00,46.68,46.75,46.62,46.64,95800.0,30.2142,30.2595,30.1754,30.1884,95800.0
2012-09-27 15:00:00,46.64,46.64,46.6,46.61,41300.0,30.1884,30.1884,30.1625,30.1689,41300.0
2012-09-27 15:10:00,46.62,46.62,46.51,46.57,52900.0,30.1754,30.1754,30.1042,30.143,52900.0
2012-09-27 15:20:00,46.58,46.59,46.5,46.5,56800.0,30.1495,30.156,30.0977,30.0977,56800.0
2012-09-27 15:30:00,46.5,46.57,46.5,46.51,74500.0,30.0977,30.143,30.0977,30.1042,74500.0
2012-09-27 15:40:00,46.5,46.53,46.5,46.51,103800.0,30.0977,30.1172,30.0977,30.1042,103800.0
2012-09-27 15:50:00,46.51,46.59,46.48,46.54,155700.0,30.1042,30.156,30.0848,30.1236,155700.0
2012-09-28 09:30:00,46.43,46.48,46.25,46.44,118300.0,30.0524,30.0848,29.9359,30.0589,118300.0
2012-09-28 09:40:00,46.46,46.47,46.28,46.33,93200.0,30.0718,30.0783,29.9553,29.9877,93200.0
2012-09-28 09:50:00,46.32,46.34,46.07,46.19,60300.0,29.9812,29.9942,29.8194,29.8971,60300.0
2012-09-28 10:00:00,46.18,46.34,46.18,46.24,53900.0,29.8906,29.9942,29.8906,29.9294,53900.0
2012-09-28 10:10:00,46.23,46.32,46.21,46.23,60400.0,29.923,29.9812,29.91,29.923,60400.0
2012-09-28 10:20:00,46.23,46.24,46.05,46.15,42900.0,29.923,29.9294,29.8065,29.8712,42900.0
2012-09-28 10:30:00,46.16,46.22,46.04,46.06,70800.0,29.8777,29.9165,29.8,29.8129,70800.0
2012-09-28 10:40:00,46.07,46.12,46.02,46.03,100900.0,29.8194,29.8518,29.787,29.7935,100900.0
2012-09-28 10:50:00,46.04,46.07,46.02,46.07,36100.0,29.8,29.8194,29.787,29.8194,36100.0
2012-09-28 11:00:00,46.06,46.24,46.05,46.23,64000.0,29.8129,29.9294,29.8065,29.923,64000.0
2012-09-28 11:10:00,46.22,46.23,46.05,46.08,49200.0,29.9165,29.923,29.8065,29.8259,49200.0
2012-09-28 11:20:00,46.07,46.13,46.05,46.05,59600.0,29.8194,29.8582,29.8065,29.8065,59600.0
2012-09-28 11:30:00,46.06,46.11,46.05,46.07,34100.0,29.8129,29.8453,29.8065,29.8194,34100.0
2012-09-28 11:40:00,46.08,46.16,46.05,46.14,25900.0,29.8259,29.8777,29.8065,29.8647,25900.0
2012-09-28 11:50:00,46.14,46.16,46.08,46.14,21900.0,29.8647,29.8777,29.8259,29.8647,21900.0
2012-09-28 12:00:00,46.14,46.2,46.09,46.2,37100.0,29.8647,29.9036,29.8324,29.9036,37100.0
2012-09-28 12:10:00,46.2,46.3,46.18,46.25,27200.0,29.9036,29.9683,29.8906,29.9359,27200.0
2012-09-28 12:20:00,46.27,46.27,46.09,46.1,23100.0,29.9489,29.9489,29.8324,29.8388,23100.0
2012-09-28 12:30:00,46.13,46.18,46.12,46.15,31300.0,29.8582,29.8906,29.8518,29.8712,31300.0
2012-09-28 12:40:00,46.17,46.22,46.09,46.09,36300.0,29.8841,29.9165,29.8324,29.8324,36300.0
2012-09-28 12:50:00,46.09,46.23,46.09,46.21,71200.0,29.8324,29.923,29.8324,29.91,71200.0
2012-09-28 13:00:00,46.21,46.24,46.11,46.15,43100.0,29.91,29.9294,29.8453,29.8712,43100.0
2012-09-28 13:10:00,46.16,46.23,46.09,46.16,42700.0,29.8777,29.923,29.8324,29.8777,42700.0
2012-09-28 13:20:00,46.16,46.26,46.15,46.21,14500.0,29.8777,29.9424,29.8712,29.91,14500.0
2012-09-28 13:30:00,46.22,46.39,46.17,46.37,56700.0,29.9165,30.0265,29.8841,30.0136,56700.0
2012-09-28 13:40:00,46.38,46.39,46.3,46.36,23300.0,30.0201,30.0265,29.9683,30.0071,23300.0
2012-09-28 13:50:00,46.36,46.43,46.36,46.41,33100.0,30.0071,30.0524,30.0071,30.0395,33100.0
2012-09-28 14:00:00,46.41,46.51,46.4,46.43,61000.0,30.0395,30.1042,30.033,30.0524,61000.0
2012-09-28 14:10:00,46.43,46.53,46.43,46.52,50200.0,30.0524,30.1172,30.0524,30.1107,50200.0
2012-09-28 14:20:00,46.53,46.53,46.42,46.42,52700.0,30.1172,30.1172,30.046,30.046,52700.0
2012-09-28 14:30:00,46.44,46.46,46.32,46.36,60000.0,30.0589,30.0718,29.9812,30.0071,60000.0
2012-09-28 14:40:00,46.36,46.42,46.35,46.42,37700.0,30.0071,30.046,30.0006,30.046,37700.0
2012-09-28 14:50:00,46.41,46.5,46.4,46.41,64300.0,30.0395,30.0977,30.033,30.0395,64300.0
2012-09-28 15:00:00,46.42,46.43,46.34,46.35,57600.0,30.046,30.0524,29.9942,30.0006,57600.0
2012-09-28 15:10:00,46.35,46.41,46.24,46.25,70400.0,30.0006,30.0395,29.9294,29.9359,70400.0
2012-09-28 15:20:00,46.25,46.35,46.18,46.23,82100.0,29.9359,30.0006,29.8906,29.923,82100.0
2012-09-28 15:30:00,46.24,46.3,46.13,46.28,85300.0,29.9294,29.9683,29.8582,29.9553,85300.0
2012-09-28 15:40:00,46.27,46.41,46.2,46.3,163700.0,29.9489,30.0395,29.9036,29.9683,163700.0
2012-09-28 15:50:00,46.3,46.41,46.3,46.31,362000.0,29.9683,30.0395,29.9683,29.9748,362000.0
2012-10-01 09:30:00,46.6,46.72,46.34,46.6,110800.0,30.1625,30.2401,29.9942,30.1625,110800.0
2012-10-01 09:40:00,46.6,46.63,46.33,46.47,90500.0,30.1625,30.1819,29.9877,30.0783,90500.0
2012-10-01 09:50:00,46.5,46.5,46.26,46.26,61200.0,30.0977,30.0977,29.9424,29.9424,61200.0
2012-10-01 10:00:00,46.27,46.65,46.27,46.63,115700.0,29.9489,30.1948,29.9489,30.1819,115700.0
2012-10-01 10:10:00,46.65,46.71,46.57,46.58,81700.0,30.1948,30.2337,30.143,30.1495,81700.0
2012-10-01 10:20:00,46.6,46.64,46.53,46.64,69100.0,30.1625,30.1884,30.1172,30.1884,69100.0
2012-10-01 10:30:00,46.64,46.83,46.62,46.83,67600.0,30.1884,30.3113,30.1754,30.3113,67600.0
2012-10-01 10:40:00,46.81,46.81,46.54,46.54,44300.0,30.2984,30.2984,30.1236,30.1236,44300.0
2012-10-01 10:50:00,46.54,46.7,46.53,46.69,51800.0,30.1236,30.2272,30.1172,30.2207,51800.0
2012-10-01 11:00:00,46.69,46.81,46.67,46.79,85700.0,30.2207,30.2984,30.2078,30.2854,85700.0
2012-10-01 11:10:00,46.79,46.83,46.66,46.82,47900.0,30.2854,30.3113,30.2013,30.3049,47900.0
2012-10-01 11:20:00,46.83,46.95,46.69,46.71,64700.0,30.3113,30.389,30.2207,30.2337,64700.0
2012-10-01 11:30:00,46.73,46.78,46.63,46.68,29600.0,30.2466,30.279,30.1819,30.2142,29600.0
2012-10-01 11:40:00,46.68,46.75,46.68,46.72,31100.0,30.2142,30.2595,30.2142,30.2401,31100.0
2012-10-01 11:50:00,46.69,46.71,46.56,46.59,37500.0,30.2207,30.2337,30.1366,30.156,37500.0
2012-10-01 12:00:00,46.59,46.7,46.59,46.67,30600.0,30.156,30.2272,30.156,30.2078,30600.0
2012-10-01 12:10:00,46.67,46.82,46.67,46.77,23400.0,30.2078,30.3049,30.2078,30.2725,23400.0
2012-10-01 12:20:00,46.77,46.82,46.7,46.79,23700.0,30.2725,30.3049,30.2272,30.2854,23700.0
2012-10-01 12:30:00,46.8,46.89,46.79,46.88,34500.0,30.2919,30.3502,30.2854,30.3437,34500.0
2012-10-01 12:40:00,46.88,46.9,46.78,46.78,51600.0,30.3437,30.3566,30.279,30.279,51600.0
2012-10-01 12:50:00,46.75,46.77,46.68,46.74,27700.0,30.2595,30.2725,30.2142,30.2531,27700.0
2012-10-01 13:00:00,46.74,46.76,46.63,46.63,32100.0,30.2531,30.266,30.1819,30.1819,32100.0
2012-10-01 13:10:00,46.62,46.63,46.5,46.58,36500.0,30.1754,30.1819,30.0977,30.1495,36500.0
2012-10-01 13:20:00,46.58,46.61,46.53,46.57,28400.0,30.1495,30.1689,30.1172,30.143,28400.0
2012-10-01 13:30:00,46.57,46.61,46.5,46.55,36500.0,30.143,30.1689,30.0977,30.1301,36500.0
2012-10-01 13:40:00,46.52,46.69,46.48,46.69,23400.0,30.1107,30.2207,30.0848,30.2207,23400.0
2012-10-01 13:50:00,46.68,46.86,46.68,46.86,57200.0,30.2142,30.3307,30.2142,30.3307,57200.0
2012-10-01 14:00:00,46.86,46.88,46.79,46.86,42900.0,30.3307,30.3437,30.2854,30.3307,42900.0
2012-10-01 14:10:00,46.86,46.87,46.7,46.72,52900.0,30.3307,30.3372,30.2272,30.2401,52900.0
2012-10-01 14:20:00,46.72,46.86,46.67,46.82,61900.0,30.2401,30.3307,30.2078,30.3049,61900.0
2012-10-01 14:30:00,46.82,46.88,46.79,46.87,44700.0,30.3049,30.3437,30.2854,30.3372,44700.0
2012-10-01 14:40:00,46.86,46.96,46.86,46.92,86800.0,30.3307,30.3955,30.3307,30.3696,86800.0
2012-10-01 14:50:00,46.92,47.02,46.91,47.01,91200.0,30.3696,30.4343,30.3631,30.4278,91200.0
2012-10-01 15:00:00,47.01,47.02,47.0,47.0,65100.0,30.4278,30.4343,30.4214,30.4214,65100.0
2012-10-01 15:10:00,47.0,47.0,46.69,46.69,102900.0,30.4214,30.4214,30.2207,30.2207,102900.0
2012-10-01 15:20:00,46.69,46.69,46.49,46.53,82800.0,30.2207,30.2207,30.0913,30.1172,82800.0
2012-10-01 15:30:00,46.52,46.67,46.52,46.56,97000.0,30.1107,30.2078,30.1107,30.1366,97000.0
2012-10-01 15:40:00,46.56,46.63,46.53,46.6,100800.0,30.1366,30.1819,30.1172,30.1625,100800.0
2012-10-01 15:50:00,46.6,46.65,46.52,46.57,186200.0,30.1625,30.1948,30.1107,30.143,186200.0
2012-10-02 09:30:00,46.68,46.96,46.66,46.72,71500.0,30.2142,30.3955,30.2013,30.2401,71500.0
2012-10-02 09:40:00,46.71,46.75,46.57,46.71,68100.0,30.2337,30.2595,30.143,30.2337,68100.0
2012-10-02 09:50:00,46.72,46.81,46.54,46.61,159800.0,30.2401,30.2984,30.1236,30.1689,159800.0
2012-10-02 10:00:00,46.63,46.74,46.58,46.69,146700.0,30.1819,30.2531,30.1495,30.2207,146700.0
2012-10-02 10:10:00,46.7,46.71,46.61,46.71,59000.0,30.2272,30.2337,30.1689,30.2337,59000.0
2012-10-02 10:20:00,46.68,46.74,46.59,46.67,156500.0,30.2142,30.2531,30.156,30.2078,156500.0
2012-10-02 10:30:00,46.67,46.73,46.64,46.67,86300.0,30.2078,30.2466,30.1884,30.2078,86300.0
2012-10-02 10:40:00,46.68,46.7,46.64,46.68,71500.0,30.2142,30.2272,30.1884,30.2142,71500.0
2012-10-02 10:50:00,46.69,46.69,46.62,46.64,54500.0,30.2207,30.2207,30.1754,30.1884,54500.0
2012-10-02 11:00:00,46.64,46.7,46.62,46.67,27400.0,30.1884,30.2272,30.1754,30.2078,27400.0
2012-10-02 11:10:00,46.67,46.78,46.65,46.75,27400.0,30.2078,30.279,30.1948,30.2595,27400.0
2012-10-02 11:20:00,46.71,46.79,46.65,46.67,171100.0,30.2337,30.2854,30.1948,30.2078,171100.0
2012-10-02 11:30:00,46.66,46.78,46.53,46.66,70400.0,30.2013,30.279,30.1172,30.2013,70400.0
2012-10-02 11:40:00,46.66,46.66,46.56,46.58,38100.0,30.2013,30.2013,30.1366,30.1495,38100.0
2012-10-02 11:50:00,46.59,46.74,46.59,46.66,19700.0,30.156,30.2531,30.156,30.2013,19700.0
2012-10-02 12:00:00,46.66,46.69,46.65,46.67,14100.0,30.2013,30.2207,30.1948,30.2078,14100.0
2012-10-02 12:10:00,46.68,46.76,46.66,46.66,83500.0,30.2142,30.266,30.2013,30.2013,83500.0
2012-10-02 12:20:00,46.66,46.7,46.64,46.68,23300.0,30.2013,30.2272,30.1884,30.2142,23300.0
2012-10-02 12:30:00,46.69,46.71,46.63,46.63,24300.0,30.2207,30.2337,30.1819,30.1819,24300.0
2012-10-02 12:40:00,46.64,46.67,46.63,46.65,13900.0,30.1884,30.2078,30.1819,30.1948,13900.0
2012-10-02 12:50:00,46.64,46.66,46.57,46.63,50000.0,30.1884,30.2013,30.143,30.1819,50000.0
2012-10-02 13:00:00,46.63,46.67,46.62,46.66,526100.0,30.1819,30.2078,30.1754,30.2013,526100.0
2012-10-02 13:10:00,46.66,46.66,46.6,46.6,31100.0,30.2013,30.2013,30.1625,30.1625,31100.0
2012-10-02 13:20:00,46.61,46.62,46.56,46.57,15000.0,30.1689,30.1754,30.1366,30.143,15000.0
2012-10-02 13:30:00,46.58,46.61,46.54,46.61,17100.0,30.1495,30.1689,30.1236,30.1689,17100.0
2012-10-02 13:40:00,46.6,46.61,46.52,46.52,22000.0,30.1625,30.1689,30.1107,30.1107,22000.0
2012-10-02 13:50:00,46.54,46.57,46.44,46.5,27000.0,30.1236,30.143,30.0589,30.0977,27000.0
2012-10-02 14:00:00,46.5,46.51,46.46,46.49,24600.0,30.0977,30.1042,30.0718,30.0913,24600.0
2012-10-02 14:10:00,46.5,46.51,46.43,46.46,24800.0,30.0977,30.1042,30.0524,30.0718,24800.0
2012-10-02 14:20:00,46.47,46.53,46.34,46.41,34500.0,30.0783,30.1172,29.9942,30.0395,34500.0
2012-10-02 14:30:00,46.41,46.45,46.37,46.39,28000.0,30.0395,30.0654,30.0136,30.0265,28000.0
2012-10-02 14:40:00,46.39,46.44,46.3,46.32,27400.0,30.0265,30.0589,29.9683,29.9812,27400.0
2012-10-02 14:50:00,46.33,46.38,46.31,46.33,36300.0,29.9877,30.0201,29.9748,29.9877,36300.0
2012-10-02 15:00:00,46.34,46.4,46.34,46.36,28400.0,29.9942,30.033,29.9942,30.0071,28400.0
2012-10-02 15:10:00,46.35,46.37,46.27,46.29,96200.0,30.0006,30.0136,29.9489,29.9618,96200.0
2012-10-02 15:20:00,46.29,46.31,46.27,46.29,39400.0,29.9618,29.9748,29.9489,29.9618,39400.0
2012-10-02 15:30:00,46.3,46.35,46.29,46.29,74100.0,29.9683,30.0006,29.9618,29.9618,74100.0
2012-10-02 15:40:00,46.3,46.42,46.29,46.37,79600.0,29.9683,30.046,29.9618,30.0136,79600.0
2012-10-02 15:50:00,46.37,46.43,46.34,46.41,152400.0,30.0136,30.0524,29.9942,30.0395,152400.0
2012-10-03 09:30:00,46.27,46.41,46.07,46.13,84700.0,29.9489,30.0395,29.8194,29.8582,84700.0
2012-10-03 09:40:00,46.13,46.16,45.89,46.01,103300.0,29.8582,29.8777,29.7029,29.7806,103300.0
2012-10-03 09:50:00,46.0,46.05,45.88,46.03,51500.0,29.7741,29.8065,29.6964,29.7935,51500.0
2012-10-03 10:00:00,46.05,46.16,45.78,45.98,92200.0,29.8065,29.8777,29.6317,29.7612,92200.0
2012-10-03 10:10:00,45.98,46.05,45.97,45.99,53300.0,29.7612,29.8065,29.7547,29.7676,53300.0
2012-10-03 10:20:00,45.99,46.01,45.88,45.91,62100.0,29.7676,29.7806,29.6964,29.7158,62100.0
2012-10-03 10:30:00,45.91,45.96,45.71,45.78,95000.0,29.7158,29.7482,29.5864,29.6317,95000.0
2012-10-03 10:40:00,45.78,45.78,45.57,45.57,85400.0,29.6317,29.6317,29.4958,29.4958,85400.0
2012-10-03 10:50:00,45.58,45.59,45.36,45.55,134200.0,29.5023,29.5087,29.3599,29.4828,134200.0
2012-10-03 11:00:00,45.57,45.62,45.44,45.5,143300.0,29.4958,29.5281,29.4116,29.4505,143300.0
2012-10-03 11:10:00,45.49,45.64,45.49,45.59,153100.0,29.444,29.5411,29.444,29.5087,153100.0
2012-10-03 11:20:00,45.57,45.59,45.36,45.37,75000.0,29.4958,29.5087,29.3599,29.3663,75000.0
2012-10-03 11:30:00,45.36,45.43,45.31,45.34,99000.0,29.3599,29.4052,29.3275,29.3469,99000.0
2012-10-03 11:40:00,45.35,45.36,45.25,45.28,145200.0,29.3534,29.3599,29.2887,29.3081,145200.0
2012-10-03 11:50:00,45.29,45.32,45.16,45.32,169300.0,29.3145,29.334,29.2304,29.334,169300.0
2012-10-03 12:00:00,45.31,45.34,45.19,45.2,91900.0,29.3275,29.3469,29.2498,29.2563,91900.0
2012-10-03 12:10:00,45.21,45.27,45.12,45.19,107500.0,29.2628,29.3016,29.2045,29.2498,107500.0
2012-10-03 12:20:00,45.2,45.25,45.17,45.23,56700.0,29.2563,29.2887,29.2369,29.2757,56700.0
2012-10-03 12:30:00,45.24,45.28,45.18,45.22,61300.0,29.2822,29.3081,29.2433,29.2692,61300.0
2012-10-03 12:40:00,45.22,45.24,45.12,45.18,90700.0,29.2692,29.2822,29.2045,29.2433,90700.0
2012-10-03 12:50:00,45.19,45.33,45.16,45.33,167400.0,29.2498,29.3404,29.2304,29.3404,167400.0
2012-10-03 13:00:00,45.33,45.6,45.32,45.39,306200.0,29.3404,29.5152,29.334,29.3793,306200.0
2012-10-03 13:10:00,45.38,45.52,45.38,45.39,113300.0,29.3728,29.4634,29.3728,29.3793,113300.0
2012-10-03 13:20:00,45.39,45.49,45.39,45.42,104600.0,29.3793,29.444,29.3793,29.3987,104600.0
2012-10-03 13:30:00,45.43,45.43,45.31,45.36,68400.0,29.4052,29.4052,29.3275,29.3599,68400.0
2012-10-03 13:40:00,45.35,45.43,45.32,45.41,89900.0,29.3534,29.4052,29.334,29.3922,89900.0
2012-10-03 13:50:00,45.41,45.46,45.41,45.43,87600.0,29.3922,29.4246,29.3922,29.4052,87600.0
2012-10-03 14:00:00,45.43,45.52,45.43,45.49,67200.0,29.4052,29.4634,29.4052,29.444,67200.0
2012-10-03 14:10:00,45.5,45.53,45.36,45.36,82900.0,29.4505,29.4699,29.3599,29.3599,82900.0
2012-10-03 14:20:00,45.36,45.43,45.22,45.22,106700.0,29.3599,29.4052,29.2692,29.2692,106700.0
2012-10-03 14:30:00,45.23,45.34,45.22,45.31,80300.0,29.2757,29.3469,29.2692,29.3275,80300.0
2012-10-03 14:40:00,45.31,45.31,45.02,45.03,142600.0,29.3275,29.3275,29.1398,29.1463,142600.0
2012-10-03 14:50:00,45.03,45.09,45.0,45.05,112100.0,29.1463,29.1851,29.1268,29.1592,112100.0
2012-10-03 15:00:00,45.05,45.1,45.0,45.04,151500.0,29.1592,29.1916,29.1268,29.1527,151500.0
2012-10-03 15:10:00,45.04,45.07,45.02,45.07,204400.0,29.1527,29.1721,29.1398,29.1721,204400.0
2012-10-03 15:20:00,45.07,45.18,45.02,45.18,175100.0,29.1721,29.2433,29.1398,29.2433,175100.0
2012-10-03 15:30:00,45.18,45.19,45.1,45.13,187600.0,29.2433,29.2498,29.1916,29.211,187600.0
2012-10-03 15:40:00,45.13,45.13,45.04,45.05,295900.0,29.211,29.211,29.1527,29.1592,295900.0
2012-10-03 15:50:00,45.05,45.18,45.04,45.15,292100.0,29.1592,29.2433,29.1527,29.2239,292100.0
2012-10-04 09:30:00,45.59,45.66,45.28,45.5,199200.0,29.5087,29.554,29.3081,29.4505,199200.0
2012-10-04 09:40:00,45.5,45.51,45.45,45.49,291300.0,29.4505,29.4569,29.4181,29.444,291300.0
2012-10-04 09:50:00,45.49,45.53,45.41,45.47,188400.0,29.444,29.4699,29.3922,29.4311,188400.0
2012-10-04 10:00:00,45.48,45.56,45.41,45.53,354400.0,29.4375,29.4893,29.3922,29.4699,354400.0
2012-10-04 10:10:00,45.54,45.6,45.47,45.53,208900.0,29.4764,29.5152,29.4311,29.4699,208900.0
2012-10-04 10:20:00,45.53,45.53,45.42,45.44,115400.0,29.4699,29.4699,29.3987,29.4116,115400.0
2012-10-04 10:30:00,45.44,45.51,45.42,45.49,66800.0,29.4116,29.4569,29.3987,29.444,66800.0
2012-10-04 10:40:00,45.49,45.51,45.45,45.47,108200.0,29.444,29.4569,29.4181,29.4311,108200.0
2012-10-04 10:50:00,45.47,45.48,45.25,45.43,103200.0,29.4311,29.4375,29.2887,29.4052,103200.0
2012-10-04 11:00:00,45.44,45.5,45.43,45.49,83700.0,29.4116,29.4505,29.4052,29.444,83700.0
2012-10-04 11:10:00,45.5,45.52,45.46,45.49,109400.0,29.4505,29.4634,29.4246,29.444,109400.0
2012-10-04 11:20:00,45.5,45.5,45.25,45.26,111200.0,29.4505,29.4505,29.2887,29.2951,111200.0
2012-10-04 11:30:00,45.25,45.34,45.25,45.28,58700.0,29.2887,29.3469,29.2887,29.3081,58700.0
2012-10-04 11:40:00,45.29,45.44,45.28,45.42,41800.0,29.3145,29.4116,29.3081,29.3987,41800.0
2012-10-04 11:50:00,45.43,45.43,45.28,45.29,47100.0,29.4052,29.4052,29.3081,29.3145,47100.0
2012-10-04 12:00:00,45.29,45.36,45.25,45.3,117000.0,29.3145,29.3599,29.2887,29.321,117000.0
2012-10-04 12:10:00,45.32,45.36,45.27,45.3,53900.0,29.334,29.3599,29.3016,29.321,53900.0
2012-10-04 12:20:00,45.3,45.37,45.25,45.35,48500.0,29.321,29.3663,29.2887,29.3534,48500.0
2012-10-04 12:30:00,45.35,45.37,45.2,45.23,96300.0,29.3534,29.3663,29.2563,29.2757,96300.0
2012-10-04 12:40:00,45.23,45.25,45.13,45.13,70600.0,29.2757,29.2887,29.211,29.211,70600.0
2012-10-04 12:50:00,45.13,45.17,45.08,45.1,55600.0,29.211,29.2369,29.1786,29.1916,55600.0
2012-10-04 13:00:00,45.1,45.16,45.1,45.13,54600.0,29.1916,29.2304,29.1916,29.211,54600.0
2012-10-04 13:10:00,45.14,45.15,45.1,45.12,71400.0,29.2175,29.2239,29.1916,29.2045,71400.0
2012-10-04 13:20:00,45.13,45.2,45.12,45.2,191600.0,29.211,29.2563,29.2045,29.2563,191600.0
2012-10-04 13:30:00,45.19,45.3,45.17,45.28,170300.0,29.2498,29.321,29.2369,29.3081,170300.0
2012-10-04 13:40:00,45.27,45.31,45.23,45.24,73400.0,29.3016,29.3275,29.2757,29.2822,73400.0
2012-10-04 13:50:00,45.24,45.29,45.23,45.27,75000.0,29.2822,29.3145,29.2757,29.3016,75000.0
2012-10-04 14:00:00,45.28,45.28,45.2,45.28,98700.0,29.3081,29.3081,29.2563,29.3081,98700.0
2012-10-04 14:10:00,45.28,45.3,45.16,45.21,80200.0,29.3081,29.321,29.2304,29.2628,80200.0
2012-10-04 14:20:00,45.22,45.3,45.16,45.28,97200.0,29.2692,29.321,29.2304,29.3081,97200.0
2012-10-04 14:30:00,45.29,45.51,45.29,45.46,208500.0,29.3145,29.4569,29.3145,29.4246,208500.0
2012-10-04 14:40:00,45.46,45.49,45.39,45.44,123000.0,29.4246,29.444,29.3793,29.4116,123000.0
2012-10-04 14:50:00,45.44,45.46,45.31,45.31,251200.0,29.4116,29.4246,29.3275,29.3275,251200.0
2012-10-04 15:00:00,45.31,45.53,45.31,45.5,226300.0,29.3275,29.4699,29.3275,29.4505,226300.0
2012-10-04 15:10:00,45.51,45.53,45.49,45.51,374300.0,29.4569,29.4699,29.444,29.4569,374300.0
2012-10-04 15:20:00,45.51,45.51,45.45,45.5,140000.0,29.4569,29.4569,29.4181,29.4505,140000.0
2012-10-04 15:30:00,45.5,45.51,45.38,45.44,253600.0,29.4505,29.4569,29.3728,29.4116,253600.0
2012-10-04 15:40:00,45.43,45.47,45.37,45.41,245600.0,29.4052,29.4311,29.3663,29.3922,245600.0
2012-10-04 15:50:00,45.42,45.42,45.32,45.39,464100.0,29.3987,29.3987,29.334,29.3793,464100.0
2012-10-05 09:30:00,45.87,46.18,45.76,46.12,318100.0,29.69,29.8906,29.6188,29.8518,318100.0
2012-10-05 09:40:00,46.11,46.16,46.01,46.1,186800.0,29.8453,29.8777,29.7806,29.8388,186800.0
2012-10-05 09:50:00,46.1,46.45,46.09,46.41,208000.0,29.8388,30.0654,29.8324,30.0395,208000.0
2012-10-05 10:00:00,46.41,46.41,46.16,46.25,102300.0,30.0395,30.0395,29.8777,29.9359,102300.0
2012-10-05 10:10:00,46.26,46.33,46.2,46.27,94100.0,29.9424,29.9877,29.9036,29.9489,94100.0
2012-10-05 10:20:00,46.29,46.46,46.15,46.15,260100.0,29.9618,30.0718,29.8712,29.8712,260100.0
2012-10-05 10:30:00,46.16,46.24,46.1,46.19,95600.0,29.8777,29.9294,29.8388,29.8971,95600.0
2012-10-05 10:40:00,46.2,46.25,46.11,46.17,266200.0,29.9036,29.9359,29.8453,29.8841,266200.0
2012-10-05 10:50:00,46.19,46.26,46.17,46.26,119100.0,29.8971,29.9424,29.8841,29.9424,119100.0
2012-10-05 11:00:00,46.26,46.26,46.2,46.25,114400.0,29.9424,29.9424,29.9036,29.9359,114400.0
2012-10-05 11:10:00,46.25,46.39,46.24,46.39,115900.0,29.9359,30.0265,29.9294,30.0265,115900.0
2012-10-05 11:20:00,46.4,46.5,46.39,46.48,95700.0,30.033,30.0977,30.0265,30.0848,95700.0
2012-10-05 11:30:00,46.47,46.65,46.37,46.65,205300.0,30.0783,30.1948,30.0136,30.1948,205300.0
2012-10-05 11:40:00,46.65,46.87,46.59,46.85,175700.0,30.1948,30.3372,30.156,30.3243,175700.0
2012-10-05 11:50:00,46.85,46.88,46.71,46.84,96600.0,30.3243,30.3437,30.2337,30.3178,96600.0
2012-10-05 12:00:00,46.83,46.85,46.76,46.8,95400.0,30.3113,30.3243,30.266,30.2919,95400.0
2012-10-05 12:10:00,46.78,46.9,46.74,46.86,73000.0,30.279,30.3566,30.2531,30.3307,73000.0
2012-10-05 12:20:00,46.85,47.0,46.85,47.0,86200.0,30.3243,30.4214,30.3243,30.4214,86200.0
2012-10-05 12:30:00,46.99,47.68,46.98,47.22,514200.0,30.4149,30.8615,30.4084,30.5638,514200.0
2012-10-05 12:40:00,47.22,47.62,47.22,47.48,239800.0,30.5638,30.8227,30.5638,30.7321,239800.0
2012-10-05 12:50:00,47.5,47.54,47.34,47.5,118300.0,30.745,30.7709,30.6414,30.745,118300.0
2012-10-05 13:00:00,47.5,47.55,47.44,47.48,161900.0,30.745,30.7774,30.7062,30.7321,161900.0
2012-10-05 13:10:00,47.48,47.5,47.39,47.43,112200.0,30.7321,30.745,30.6738,30.6997,112200.0
2012-10-05 13:20:00,47.43,47.46,47.33,47.35,119700.0,30.6997,30.7191,30.635,30.6479,119700.0
2012-10-05 13:30:00,47.34,47.39,47.25,47.29,108900.0,30.6414,30.6738,30.5832,30.6091,108900.0
2012-10-05 13:40:00,47.3,47.43,47.3,47.36,94900.0,30.6155,30.6997,30.6155,30.6544,94900.0
2012-10-05 13:50:00,47.36,47.51,47.34,47.47,85400.0,30.6544,30.7515,30.6414,30.7256,85400.0
2012-10-05 14:00:00,47.47,47.48,47.17,47.19,162600.0,30.7256,30.7321,30.5314,30.5443,162600.0
2012-10-05 14:10:00,47.19,47.21,46.64,46.64,282500.0,30.5443,30.5573,30.1884,30.1884,282500.0
2012-10-05 14:20:00,46.64,46.75,46.54,46.59,182200.0,30.1884,30.2595,30.1236,30.156,182200.0
2012-10-05 14:30:00,46.57,46.68,46.42,46.68,134000.0,30.143,30.2142,30.046,30.2142,134000.0
2012-10-05 14:40:00,46.67,46.98,46.58,46.82,130900.0,30.2078,30.4084,30.1495,30.3049,130900.0
2012-10-05 14:50:00,46.82,46.84,46.27,46.3,215200.0,30.3049,30.3178,29.9489,29.9683,215200.0
2012-10-05 15:00:00,46.3,46.38,46.06,46.16,252700.0,29.9683,30.0201,29.8129,29.8777,252700.0
2012-10-05 15:10:00,46.18,46.34,46.02,46.34,172400.0,29.8906,29.9942,29.787,29.9942,172400.0
2012-10-05 15:20:00,46.34,46.56,46.34,46.47,207900.0,29.9942,30.1366,29.9942,30.0783,207900.0
2012-10-05 15:30:00,46.47,46.47,46.14,46.24,194900.0,30.0783,30.0783,29.8647,29.9294,194900.0
2012-10-05 15:40:00,46.23,46.38,46.08,46.1,243700.0,29.923,30.0201,29.8259,29.8388,243700.0
2012-10-05 15:50:00,46.09,46.11,45.87,46.02,650300.0,29.8324,29.8453,29.69,29.787,650300.0
2012-10-08 09:30:00,45.96,46.35,45.9,46.2,183300.0,29.7482,30.0006,29.7094,29.9036,183300.0
2012-10-08 09:40:00,46.21,46.23,45.98,46.06,126700.0,29.91,29.923,29.7612,29.8129,126700.0
2012-10-08 09:50:00,46.06,46.39,46.06,46.34,140000.0,29.8129,30.0265,29.8129,29.9942,140000.0
2012-10-08 10:00:00,46.35,46.53,46.32,46.5,196000.0,30.0006,30.1172,29.9812,30.0977,196000.0
2012-10-08 10:10:00,46.49,46.55,46.48,46.53,58300.0,30.0913,30.1301,30.0848,30.1172,58300.0
2012-10-08 10:20:00,46.54,46.57,46.11,46.11,155200.0,30.1236,30.143,29.8453,29.8453,155200.0
2012-10-08 10:30:00,46.11,46.21,45.9,46.04,64400.0,29.8453,29.91,29.7094,29.8,64400.0
2012-10-08 10:40:00,46.04,46.2,45.99,46.16,70600.0,29.8,29.9036,29.7676,29.8777,70600.0
2012-10-08 10:50:00,46.16,46.31,46.06,46.25,81700.0,29.8777,29.9748,29.8129,29.9359,81700.0
2012-10-08 11:00:00,46.24,46.31,46.2,46.24,58300.0,29.9294,29.9748,29.9036,29.9294,58300.0
2012-10-08 11:10:00,46.24,46.25,46.02,46.06,55000.0,29.9294,29.9359,29.787,29.8129,55000.0
2012-10-08 11:20:00,46.04,46.11,45.92,45.93,81900.0,29.8,29.8453,29.7223,29.7288,81900.0
2012-10-08 11:30:00,45.93,45.95,45.81,45.94,118500.0,29.7288,29.7417,29.6511,29.7353,118500.0
2012-10-08 11:40:00,45.93,45.98,45.89,45.9,37600.0,29.7288,29.7612,29.7029,29.7094,37600.0
2012-10-08 11:50:00,45.89,45.97,45.89,45.95,56200.0,29.7029,29.7547,29.7029,29.7417,56200.0
2012-10-08 12:00:00,45.94,45.98,45.91,45.95,69600.0,29.7353,29.7612,29.7158,29.7417,69600.0
2012-10-08 12:10:00,45.94,46.03,45.94,46.02,26400.0,29.7353,29.7935,29.7353,29.787,26400.0
2012-10-08 12:20:00,46.02,46.03,45.94,45.99,56500.0,29.787,29.7935,29.7353,29.7676,56500.0
2012-10-08 12:30:00,45.99,46.08,45.98,46.05,24200.0,29.7676,29.8259,29.7612,29.8065,24200.0
2012-10-08 12:40:00,46.05,46.12,46.02,46.1,34100.0,29.8065,29.8518,29.787,29.8388,34100.0
2012-10-08 12:50:00,46.09,46.24,46.09,46.22,34200.0,29.8324,29.9294,29.8324,29.9165,34200.0
2012-10-08 13:00:00,46.21,46.23,46.1,46.15,38000.0,29.91,29.923,29.8388,29.8712,38000.0
2012-10-08 13:10:00,46.15,46.17,46.02,46.02,66000.0,29.8712,29.8841,29.787,29.787,66000.0
2012-10-08 13:20:00,46.03,46.03,45.96,45.96,27700.0,29.7935,29.7935,29.7482,29.7482,27700.0
2012-10-08 13:30:00,45.98,45.99,45.74,45.74,105500.0,29.7612,29.7676,29.6058,29.6058,105500.0
2012-10-08 13:40:00,45.75,45.76,45.64,45.64,69500.0,29.6123,29.6188,29.5411,29.5411,69500.0
2012-10-08 13:50:00,45.64,45.69,45.56,45.57,102300.0,29.5411,29.5735,29.4893,29.4958,102300.0
2012-10-08 14:00:00,45.57,45.77,45.56,45.7,73400.0,29.4958,29.6252,29.4893,29.5799,73400.0
2012-10-08 14:10:00,45.69,45.78,45.69,45.73,38700.0,29.5735,29.6317,29.5735,29.5993,38700.0
2012-10-08 14:20:00,45.73,45.75,45.62,45.64,112000.0,29.5993,29.6123,29.5281,29.5411,112000.0
2012-10-08 14:30:00,45.64,45.77,45.64,45.72,34400.0,29.5411,29.6252,29.5411,29.5929,34400.0
2012-10-08 14:40:00,45.71,45.75,45.7,45.72,32500.0,29.5864,29.6123,29.5799,29.5929,32500.0
2012-10-08 14:50:00,45.71,45.75,45.67,45.73,41900.0,29.5864,29.6123,29.5605,29.5993,41900.0
2012-10-08 15:00:00,45.74,45.82,45.7,45.8,45000.0,29.6058,29.6576,29.5799,29.6446,45000.0
2012-10-08 15:10:00,45.8,45.9,45.8,45.84,60700.0,29.6446,29.7094,29.6446,29.6705,60700.0
2012-10-08 15:20:00,45.84,45.85,45.8,45.84,64000.0,29.6705,29.677,29.6446,29.6705,64000.0
2012-10-08 15:30:00,45.85,45.94,45.83,45.85,114600.0,29.677,29.7353,29.6641,29.677,114600.0
2012-10-08 15:40:00,45.84,45.87,45.8,45.8,94000.0,29.6705,29.69,29.6446,29.6446,94000.0
2012-10-08 15:50:00,45.8,45.95,45.8,45.92,276500.0,29.6446,29.7417,29.6446,29.7223,276500.0
2012-10-09 09:30:00,46.16,46.67,46.16,46.51,158100.0,29.8777,30.2078,29.8777,30.1042,158100.0
2012-10-09 09:40:00,46.51,46.55,46.4,46.5,116800.0,30.1042,30.1301,30.033,30.0977,116800.0
2012-10-09 09:50:00,46.51,46.56,46.42,46.49,66900.0,30.1042,30.1366,30.046,30.0913,66900.0
2012-10-09 10:00:00,46.49,46.52,46.06,46.49,59100.0,30.0913,30.1107,29.8129,30.0913,59100.0
2012-10-09 10:10:00,46.5,46.92,46.47,46.54,105100.0,30.0977,30.3696,30.0783,30.1236,105100.0
2012-10-09 10:20:00,46.54,46.72,46.53,46.68,61100.0,30.1236,30.2401,30.1172,30.2142,61100.0
2012-10-09 10:30:00,46.68,46.71,46.56,46.58,50100.0,30.2142,30.2337,30.1366,30.1495,50100.0
2012-10-09 10:40:00,46.58,47.02,46.1,46.53,109600.0,30.1495,30.4343,29.8388,30.1172,109600.0
2012-10-09 10:50:00,46.53,46.58,46.46,46.48,120600.0,30.1172,30.1495,30.0718,30.0848,120600.0
2012-10-09 11:00:00,46.48,46.52,46.41,46.52,97400.0,30.0848,30.1107,30.0395,30.1107,97400.0
2012-10-09 11:10:00,46.51,46.57,46.35,46.37,56300.0,30.1042,30.143,30.0006,30.0136,56300.0
2012-10-09 11:20:00,46.37,46.38,46.29,46.31,121800.0,30.0136,30.0201,29.9618,29.9748,121800.0
2012-10-09 11:30:00,46.3,46.33,46.23,46.25,47200.0,29.9683,29.9877,29.923,29.9359,47200.0
2012-10-09 11:40:00,46.24,46.31,46.24,46.27,44500.0,29.9294,29.9748,29.9294,29.9489,44500.0
2012-10-09 11:50:00,46.26,46.28,46.25,46.26,41000.0,29.9424,29.9553,29.9359,29.9424,41000.0
2012-10-09 12:00:00,46.26,46.29,46.24,46.28,49600.0,29.9424,29.9618,29.9294,29.9553,49600.0
2012-10-09 12:10:00,46.28,46.38,46.28,46.34,56700.0,29.9553,30.0201,29.9553,29.9942,56700.0
2012-10-09 12:20:00,46.34,46.38,46.31,46.32,39000.0,29.9942,30.0201,29.9748,29.9812,39000.0
2012-10-09 12:30:00,46.31,46.39,46.31,46.37,55700.0,29.9748,30.0265,29.9748,30.0136,55700.0
2012-10-09 12:40:00,46.37,46.44,46.35,46.4,20000.0,30.0136,30.0589,30.0006,30.033,20000.0
2012-10-09 12:50:00,46.39,46.44,46.37,46.43,27900.0,30.0265,30.0589,30.0136,30.0524,27900.0
2012-10-09 13:00:00,46.43,46.71,46.43,46.69,99600.0,30.0524,30.2337,30.0524,30.2207,99600.0
2012-10-09 13:10:00,46.69,46.73,46.62,46.7,98200.0,30.2207,30.2466,30.1754,30.2272,98200.0
2012-10-09 13:20:00,46.7,46.73,46.63,46.63,78100.0,30.2272,30.2466,30.1819,30.1819,78100.0
2012-10-09 13:30:00,46.63,46.75,46.6,46.68,53900.0,30.1819,30.2595,30.1625,30.2142,53900.0
2012-10-09 13:40:00,46.7,46.7,46.63,46.63,25600.0,30.2272,30.2272,30.1819,30.1819,25600.0
2012-10-09 13:50:00,46.62,46.7,46.5,46.5,36200.0,30.1754,30.2272,30.0977,30.0977,36200.0
2012-10-09 14:00:00,46.51,46.53,46.48,46.52,66800.0,30.1042,30.1172,30.0848,30.1107,66800.0
2012-10-09 14:10:00,46.51,46.58,46.5,46.56,82100.0,30.1042,30.1495,30.0977,30.1366,82100.0
2012-10-09 14:20:00,46.55,46.6,46.55,46.55,88900.0,30.1301,30.1625,30.1301,30.1301,88900.0
2012-10-09 14:30:00,46.55,46.55,46.3,46.32,103200.0,30.1301,30.1301,29.9683,29.9812,103200.0
2012-10-09 14:40:00,46.32,46.32,46.1,46.14,103900.0,29.9812,29.9812,29.8388,29.8647,103900.0
2012-10-09 14:50:00,46.13,46.23,46.08,46.16,70100.0,29.8582,29.923,29.8259,29.8777,70100.0
2012-10-09 15:00:00,46.16,46.22,46.05,46.17,142400.0,29.8777,29.9165,29.8065,29.8841,142400.0
2012-10-09 15:10:00,46.17,46.24,46.06,46.06,140300.0,29.8841,29.9294,29.8129,29.8129,140300.0
2012-10-09 15:20:00,46.07,46.25,46.06,46.17,171200.0,29.8194,29.9359,29.8129,29.8841,171200.0
2012-10-09 15:30:00,46.17,46.23,46.1,46.15,136600.0,29.8841,29.923,29.8388,29.8712,136600.0
2012-10-09 15:40:00,46.16,46.25,46.14,46.15,149400.0,29.8777,29.9359,29.8647,29.8712,149400.0
2012-10-09 15:50:00,46.16,46.17,46.07,46.12,275200.0,29.8777,29.8841,29.8194,29.8518,275200.0
2012-10-10 09:30:00,46.02,46.25,45.97,45.98,131500.0,29.787,29.9359,29.7547,29.7612,131500.0
2012-10-10 09:40:00,45.98,46.04,45.9,46.0,176500.0,29.7612,29.8,29.7094,29.7741,176500.0
2012-10-10 09:50:00,46.0,46.1,45.95,46.09,90300.0,29.7741,29.8388,29.7417,29.8324,90300.0
2012-10-10 10:00:00,46.08,46.15,46.0,46.1,93600.0,29.8259,29.8712,29.7741,29.8388,93600.0
2012-10-10 10:10:00,46.1,46.19,46.06,46.08,59800.0,29.8388,29.8971,29.8129,29.8259,59800.0
2012-10-10 10:20:00,46.06,46.25,46.05,46.25,61700.0,29.8129,29.9359,29.8065,29.9359,61700.0
2012-10-10 10:30:00,46.25,46.33,45.95,45.97,120300.0,29.9359,29.9877,29.7417,29.7547,120300.0
2012-10-10 10:40:00,45.97,46.11,45.91,46.01,180300.0,29.7547,29.8453,29.7158,29.7806,180300.0
2012-10-10 10:50:00,46.01,46.22,46.01,46.13,63400.0,29.7806,29.9165,29.7806,29.8582,63400.0
2012-10-10 11:00:00,46.12,46.17,46.06,46.07,52500.0,29.8518,29.8841,29.8129,29.8194,52500.0
2012-10-10 11:10:00,46.07,46.09,46.01,46.07,47200.0,29.8194,29.8324,29.7806,29.8194,47200.0
2012-10-10 11:20:00,46.07,46.12,45.99,46.04,78300.0,29.8194,29.8518,29.7676,29.8,78300.0
2012-10-10 11:30:00,46.03,46.04,45.69,45.78,206400.0,29.7935,29.8,29.5735,29.6317,206400.0
2012-10-10 11:40:00,45.78,45.87,45.73,45.75,93100.0,29.6317,29.69,29.5993,29.6123,93100.0
2012-10-10 11:50:00,45.75,45.81,45.53,45.59,158400.0,29.6123,29.6511,29.4699,29.5087,158400.0
2012-10-10 12:00:00,45.58,45.65,45.57,45.59,84100.0,29.5023,29.5476,29.4958,29.5087,84100.0
2012-10-10 12:10:00,45.59,45.65,45.25,45.25,214400.0,29.5087,29.5476,29.2887,29.2887,214400.0
2012-10-10 12:20:00,45.25,45.31,45.07,45.23,414400.0,29.2887,29.3275,29.1721,29.2757,414400.0
2012-10-10 12:30:00,45.22,45.29,45.15,45.15,120900.0,29.2692,29.3145,29.2239,29.2239,120900.0
2012-10-10 12:40:00,45.15,45.16,44.77,44.83,245800.0,29.2239,29.2304,28.978,29.0168,245800.0
2012-10-10 12:50:00,44.83,44.94,44.69,44.78,212100.0,29.0168,29.088,28.9262,28.9844,212100.0
2012-10-10 13:00:00,44.78,45.04,44.76,45.02,147500.0,28.9844,29.1527,28.9715,29.1398,147500.0
2012-10-10 13:10:00,45.0,45.02,44.93,44.98,132400.0,29.1268,29.1398,29.0815,29.1139,132400.0
2012-10-10 13:20:00,44.97,45.07,44.91,44.92,102600.0,29.1074,29.1721,29.0686,29.0751,102600.0
2012-10-10 13:30:00,44.92,45.01,44.91,45.01,121700.0,29.0751,29.1333,29.0686,29.1333,121700.0
2012-10-10 13:40:00,45.0,45.03,44.9,44.94,94700.0,29.1268,29.1463,29.0621,29.088,94700.0
2012-10-10 13:50:00,44.95,44.95,44.88,44.9,71700.0,29.0945,29.0945,29.0492,29.0621,71700.0
2012-10-10 14:00:00,44.89,45.0,44.89,44.98,110000.0,29.0556,29.1268,29.0556,29.1139,110000.0
2012-10-10 14:10:00,44.99,45.03,44.93,44.99,67000.0,29.1204,29.1463,29.0815,29.1204,67000.0
2012-10-10 14:20:00,44.98,45.1,44.94,45.1,82200.0,29.1139,29.1916,29.088,29.1916,82200.0
2012-10-10 14:30:00,45.1,45.17,45.07,45.12,59800.0,29.1916,29.2369,29.1721,29.2045,59800.0
2012-10-10 14:40:00,45.12,45.14,45.06,45.12,97700.0,29.2045,29.2175,29.1657,29.2045,97700.0
2012-10-10 14:50:00,45.11,45.22,45.11,45.2,71100.0,29.198,29.2692,29.198,29.2563,71100.0
2012-10-10 15:00:00,45.19,45.26,45.14,45.25,95300.0,29.2498,29.2951,29.2175,29.2887,95300.0
2012-10-10 15:10:00,45.26,45.28,45.17,45.2,129600.0,29.2951,29.3081,29.2369,29.2563,129600.0
2012-10-10 15:20:00,45.21,45.22,45.12,45.13,110700.0,29.2628,29.2692,29.2045,29.211,110700.0
2012-10-10 15:30:00,45.14,45.21,45.11,45.18,237900.0,29.2175,29.2628,29.198,29.2433,237900.0
2012-10-10 15:40:00,45.18,45.22,45.1,45.1,139000.0,29.2433,29.2692,29.1916,29.1916,139000.0
2012-10-10 15:50:00,45.1,45.16,45.0,45.14,407600.0,29.1916,29.2304,29.1268,29.2175,407600.0
2012-10-11 09:30:00,45.38,45.5,45.21,45.47,618900.0,29.5374,29.6156,29.4268,29.596,618900.0
2012-10-11 09:40:00,45.44,45.55,45.38,45.52,252900.0,29.5765,29.6481,29.5374,29.6286,252900.0
2012-10-11 09:50:00,45.53,45.57,45.48,45.55,140300.0,29.6351,29.6611,29.6025,29.6481,140300.0
2012-10-11 10:00:00,45.55,45.6,45.41,45.48,103500.0,29.6481,29.6806,29.557,29.6025,103500.0
2012-10-11 10:10:00,45.49,45.53,45.45,45.48,47800.0,29.609,29.6351,29.583,29.6025,47800.0
2012-10-11 10:20:00,45.48,45.53,45.29,45.3,83200.0,29.6025,29.6351,29.4789,29.4854,83200.0
2012-10-11 10:30:00,45.32,45.38,45.28,45.37,43400.0,29.4984,29.5374,29.4724,29.5309,43400.0
2012-10-11 10:40:00,45.37,45.58,45.37,45.58,85600.0,29.5309,29.6676,29.5309,29.6676,85600.0
2012-10-11 10:50:00,45.58,45.64,45.56,45.61,99600.0,29.6676,29.7067,29.6546,29.6871,99600.0
2012-10-11 11:00:00,45.61,45.65,45.54,45.54,108500.0,29.6871,29.7132,29.6416,29.6416,108500.0
2012-10-11 11:10:00,45.55,45.55,45.31,45.33,75600.0,29.6481,29.6481,29.4919,29.5049,75600.0
2012-10-11 11:20:00,45.33,45.38,45.23,45.24,61700.0,29.5049,29.5374,29.4398,29.4463,61700.0
2012-10-11 11:30:00,45.23,45.23,45.14,45.17,48000.0,29.4398,29.4398,29.3812,29.4008,48000.0
2012-10-11 11:40:00,45.17,45.21,45.09,45.2,57100.0,29.4008,29.4268,29.3487,29.4203,57100.0
2012-10-11 11:50:00,45.2,45.2,45.02,45.08,54900.0,29.4203,29.4203,29.3031,29.3422,54900.0
2012-10-11 12:00:00,45.09,45.1,44.98,45.05,78700.0,29.3487,29.3552,29.2771,29.3227,78700.0
2012-10-11 12:10:00,45.04,45.06,44.99,45.02,38500.0,29.3161,29.3292,29.2836,29.3031,38500.0
2012-10-11 12:20:00,45.01,45.05,44.92,44.95,77400.0,29.2966,29.3227,29.238,29.2576,77400.0
2012-10-11 12:30:00,44.97,45.0,44.94,44.97,44300.0,29.2706,29.2901,29.2511,29.2706,44300.0
2012-10-11 12:40:00,44.96,44.96,44.85,44.93,84400.0,29.2641,29.2641,29.1925,29.2445,84400.0
2012-10-11 12:50:00,44.94,45.08,44.91,45.04,94600.0,29.2511,29.3422,29.2315,29.3161,94600.0
2012-10-11 13:00:00,45.06,45.14,45.0,45.11,44800.0,29.3292,29.3812,29.2901,29.3617,44800.0
2012-10-11 13:10:00,45.09,45.12,45.0,45.01,136200.0,29.3487,29.3682,29.2901,29.2966,136200.0
2012-10-11 13:20:00,45.0,45.01,44.97,45.01,112100.0,29.2901,29.2966,29.2706,29.2966,112100.0
2012-10-11 13:30:00,45.01,45.01,44.95,44.97,65800.0,29.2966,29.2966,29.2576,29.2706,65800.0
2012-10-11 13:40:00,44.96,44.99,44.86,44.92,205200.0,29.2641,29.2836,29.199,29.238,205200.0
2012-10-11 13:50:00,44.92,44.92,44.76,44.77,103200.0,29.238,29.238,29.1339,29.1404,103200.0
2012-10-11 14:00:00,44.77,44.83,44.75,44.77,72400.0,29.1404,29.1795,29.1274,29.1404,72400.0
2012-10-11 14:10:00,44.77,44.83,44.75,44.79,64300.0,29.1404,29.1795,29.1274,29.1534,64300.0
2012-10-11 14:20:00,44.79,44.83,44.72,44.76,87900.0,29.1534,29.1795,29.1079,29.1339,87900.0
2012-10-11 14:30:00,44.75,44.77,44.69,44.69,63900.0,29.1274,29.1404,29.0883,29.0883,63900.0
2012-10-11 14:40:00,44.69,44.71,44.6,44.66,74700.0,29.0883,29.1013,29.0297,29.0688,74700.0
2012-10-11 14:50:00,44.67,44.73,44.61,44.65,48300.0,29.0753,29.1144,29.0363,29.0623,48300.0
2012-10-11 15:00:00,44.65,44.71,44.63,44.65,90000.0,29.0623,29.1013,29.0493,29.0623,90000.0
2012-10-11 15:10:00,44.64,44.78,44.64,44.72,87200.0,29.0558,29.1469,29.0558,29.1079,87200.0
2012-10-11 15:20:00,44.71,44.83,44.66,44.82,104500.0,29.1013,29.1795,29.0688,29.1729,104500.0
2012-10-11 15:30:00,44.8,44.83,44.69,44.71,160400.0,29.1599,29.1795,29.0883,29.1013,160400.0
2012-10-11 15:40:00,44.7,44.75,44.6,44.61,147400.0,29.0948,29.1274,29.0297,29.0363,147400.0
2012-10-11 15:50:00,44.61,44.68,44.57,44.61,219000.0,29.0363,29.0818,29.0102,29.0363,219000.0
2012-10-12 09:30:00,44.33,44.4,43.56,43.88,319500.0,28.854,28.8996,28.3528,28.5611,319500.0
2012-10-12 09:40:00,43.91,43.97,43.71,43.86,194700.0,28.5806,28.6197,28.4505,28.5481,194700.0
2012-10-12 09:50:00,43.86,43.88,43.6,43.85,230300.0,28.5481,28.5611,28.3789,28.5416,230300.0
2012-10-12 10:00:00,43.85,43.95,43.69,43.73,209400.0,28.5416,28.6067,28.4374,28.4635,209400.0
2012-10-12 10:10:00,43.73,43.77,43.21,43.37,268200.0,28.4635,28.4895,28.125,28.2292,268200.0
2012-10-12 10:20:00,43.39,43.43,43.15,43.42,167800.0,28.2422,28.2682,28.086,28.2617,167800.0
2012-10-12 10:30:00,43.43,43.49,43.09,43.25,142000.0,28.2682,28.3073,28.0469,28.151,142000.0
2012-10-12 10:40:00,43.26,43.39,43.22,43.3,99500.0,28.1576,28.2422,28.1315,28.1836,99500.0
2012-10-12 10:50:00,43.3,43.33,43.11,43.11,136800.0,28.1836,28.2031,28.0599,28.0599,136800.0
2012-10-12 11:00:00,43.11,43.12,42.76,42.78,289600.0,28.0599,28.0664,27.8321,27.8451,289600.0
2012-10-12 11:10:00,42.82,42.84,42.53,42.6,345100.0,27.8712,27.8842,27.6824,27.728,345100.0
2012-10-12 11:20:00,42.59,42.84,42.59,42.72,171500.0,27.7215,27.8842,27.7215,27.8061,171500.0
2012-10-12 11:30:00,42.7,42.71,42.45,42.54,147500.0,27.7931,27.7996,27.6303,27.6889,147500.0
2012-10-12 11:40:00,42.54,42.65,42.46,42.58,149800.0,27.6889,27.7605,27.6368,27.7149,149800.0
2012-10-12 11:50:00,42.57,42.66,42.51,42.58,169100.0,27.7084,27.767,27.6694,27.7149,169100.0
2012-10-12 12:00:00,42.59,42.79,42.54,42.78,195100.0,27.7215,27.8516,27.6889,27.8451,195100.0
2012-10-12 12:10:00,42.77,42.94,42.63,42.73,100600.0,27.8386,27.9493,27.7475,27.8126,100600.0
2012-10-12 12:20:00,42.72,42.88,42.68,42.77,132100.0,27.8061,27.9102,27.78,27.8386,132100.0
2012-10-12 12:30:00,42.77,42.97,42.71,42.91,171100.0,27.8386,27.9688,27.7996,27.9297,171100.0
2012-10-12 12:40:00,42.91,43.13,42.9,43.01,137600.0,27.9297,28.0729,27.9232,27.9948,137600.0
2012-10-12 12:50:00,43.01,43.19,42.93,43.01,168000.0,27.9948,28.112,27.9428,27.9948,168000.0
2012-10-12 13:00:00,43.02,43.16,43.0,43.15,37200.0,28.0013,28.0925,27.9883,28.086,37200.0
2012-10-12 13:10:00,43.15,43.18,43.03,43.14,52400.0,28.086,28.1055,28.0078,28.0794,52400.0
2012-10-12 13:20:00,43.14,43.26,43.14,43.25,41400.0,28.0794,28.1576,28.0794,28.151,41400.0
2012-10-12 13:30:00,43.26,43.37,43.26,43.34,57300.0,28.1576,28.2292,28.1576,28.2096,57300.0
2012-10-12 13:40:00,43.36,43.36,43.09,43.24,129100.0,28.2226,28.2226,28.0469,28.1445,129100.0
2012-10-12 13:50:00,43.22,43.4,43.18,43.34,79100.0,28.1315,28.2487,28.1055,28.2096,79100.0
2012-10-12 14:00:00,43.34,43.46,43.34,43.41,72400.0,28.2096,28.2877,28.2096,28.2552,72400.0
2012-10-12 14:10:00,43.41,43.76,43.36,43.73,232300.0,28.2552,28.483,28.2226,28.4635,232300.0
2012-10-12 14:20:00,43.74,44.14,43.74,44.14,167900.0,28.47,28.7303,28.47,28.7303,167900.0
2012-10-12 14:30:00,44.12,44.62,44.11,44.13,342000.0,28.7173,29.0428,28.7108,28.7238,342000.0
2012-10-12 14:40:00,44.13,44.21,44.07,44.21,126000.0,28.7238,28.7759,28.6848,28.7759,126000.0
2012-10-12 14:50:00,44.21,44.35,44.14,44.2,75400.0,28.7759,28.867,28.7303,28.7694,75400.0
2012-10-12 15:00:00,44.21,44.23,44.12,44.21,81100.0,28.7759,28.7889,28.7173,28.7759,81100.0
2012-10-12 15:10:00,44.23,44.39,44.22,44.36,82800.0,28.7889,28.8931,28.7824,28.8735,82800.0
2012-10-12 15:20:00,44.36,44.39,44.11,44.11,123100.0,28.8735,28.8931,28.7108,28.7108,123100.0
2012-10-12 15:30:00,44.12,44.22,43.89,43.94,144400.0,28.7173,28.7824,28.5676,28.6002,144400.0
2012-10-12 15:40:00,43.94,44.07,43.91,43.94,157000.0,28.6002,28.6848,28.5806,28.6002,157000.0
2012-10-12 15:50:00,43.94,44.0,43.84,43.93,315400.0,28.6002,28.6392,28.5351,28.5937,315400.0
2012-10-15 09:30:00,43.85,44.35,43.78,43.78,76900.0,28.5416,28.867,28.496,28.496,76900.0
2012-10-15 09:40:00,43.81,43.93,43.75,43.79,87300.0,28.5155,28.5937,28.4765,28.5025,87300.0
2012-10-15 09:50:00,43.78,43.8,43.65,43.69,94000.0,28.496,28.509,28.4114,28.4374,94000.0
2012-10-15 10:00:00,43.69,43.75,43.57,43.59,95600.0,28.4374,28.4765,28.3593,28.3723,95600.0
2012-10-15 10:10:00,43.58,43.67,43.52,43.56,92200.0,28.3658,28.4244,28.3268,28.3528,92200.0
2012-10-15 10:20:00,43.56,43.58,43.46,43.51,75400.0,28.3528,28.3658,28.2877,28.3203,75400.0
2012-10-15 10:30:00,43.51,43.56,43.41,43.54,78400.0,28.3203,28.3528,28.2552,28.3398,78400.0
2012-10-15 10:40:00,43.55,43.65,43.51,43.51,49000.0,28.3463,28.4114,28.3203,28.3203,49000.0
2012-10-15 10:50:00,43.51,43.52,43.43,43.44,79000.0,28.3203,28.3268,28.2682,28.2747,79000.0
2012-10-15 11:00:00,43.44,43.57,43.42,43.52,57600.0,28.2747,28.3593,28.2617,28.3268,57600.0
2012-10-15 11:10:00,43.52,43.63,43.46,43.58,81000.0,28.3268,28.3984,28.2877,28.3658,81000.0
2012-10-15 11:20:00,43.58,43.76,43.54,43.61,113000.0,28.3658,28.483,28.3398,28.3854,113000.0
2012-10-15 11:30:00,43.61,43.71,43.57,43.7,46100.0,28.3854,28.4505,28.3593,28.4439,46100.0
2012-10-15 11:40:00,43.7,43.8,43.7,43.76,46100.0,28.4439,28.509,28.4439,28.483,46100.0
2012-10-15 11:50:00,43.76,43.82,43.76,43.78,36500.0,28.483,28.5221,28.483,28.496,36500.0
2012-10-15 12:00:00,43.79,43.97,43.76,43.96,39900.0,28.5025,28.6197,28.483,28.6132,39900.0
2012-10-15 12:10:00,43.94,44.14,43.94,44.07,38300.0,28.6002,28.7303,28.6002,28.6848,38300.0
2012-10-15 12:20:00,44.07,44.2,44.06,44.2,49400.0,28.6848,28.7694,28.6783,28.7694,49400.0
2012-10-15 12:30:00,44.18,44.21,44.14,44.17,28000.0,28.7564,28.7759,28.7303,28.7499,28000.0
2012-10-15 12:40:00,44.18,44.2,44.15,44.15,24100.0,28.7564,28.7694,28.7368,28.7368,24100.0
2012-10-15 12:50:00,44.16,44.17,44.13,44.15,31500.0,28.7434,28.7499,28.7238,28.7368,31500.0
2012-10-15 13:00:00,44.15,44.19,44.14,44.16,29800.0,28.7368,28.7629,28.7303,28.7434,29800.0
2012-10-15 13:10:00,44.16,44.18,44.03,44.04,38200.0,28.7434,28.7564,28.6587,28.6653,38200.0
2012-10-15 13:20:00,44.06,44.09,44.03,44.05,44700.0,28.6783,28.6978,28.6587,28.6718,44700.0
2012-10-15 13:30:00,44.04,44.09,44.0,44.01,27100.0,28.6653,28.6978,28.6392,28.6457,27100.0
2012-10-15 13:40:00,44.01,44.11,44.01,44.1,20300.0,28.6457,28.7108,28.6457,28.7043,20300.0
2012-10-15 13:50:00,44.1,44.1,44.03,44.03,34700.0,28.7043,28.7043,28.6587,28.6587,34700.0
2012-10-15 14:00:00,44.03,44.05,43.97,43.98,44700.0,28.6587,28.6718,28.6197,28.6262,44700.0
2012-10-15 14:10:00,43.98,44.12,43.97,44.11,37000.0,28.6262,28.7173,28.6197,28.7108,37000.0
2012-10-15 14:20:00,44.11,44.13,44.02,44.02,50700.0,28.7108,28.7238,28.6522,28.6522,50700.0
2012-10-15 14:30:00,44.02,44.03,43.96,43.98,41400.0,28.6522,28.6587,28.6132,28.6262,41400.0
2012-10-15 14:40:00,43.98,43.99,43.87,43.93,44000.0,28.6262,28.6327,28.5546,28.5937,44000.0
2012-10-15 14:50:00,43.92,43.99,43.91,43.95,43000.0,28.5871,28.6327,28.5806,28.6067,43000.0
2012-10-15 15:00:00,43.94,43.99,43.91,43.97,87700.0,28.6002,28.6327,28.5806,28.6197,87700.0
2012-10-15 15:10:00,43.97,44.09,43.97,44.09,77700.0,28.6197,28.6978,28.6197,28.6978,77700.0
2012-10-15 15:20:00,44.09,44.11,44.04,44.09,53200.0,28.6978,28.7108,28.6653,28.6978,53200.0
2012-10-15 15:30:00,44.1,44.2,44.09,44.19,84900.0,28.7043,28.7694,28.6978,28.7629,84900.0
2012-10-15 15:40:00,44.18,44.28,44.18,44.27,120300.0,28.7564,28.8215,28.7564,28.815,120300.0
2012-10-15 15:50:00,44.27,44.43,44.25,44.35,268800.0,28.815,28.9191,28.8019,28.867,268800.0
2012-10-16 09:30:00,44.97,45.07,44.6,44.82,112800.0,29.2706,29.3357,29.0297,29.1729,112800.0
2012-10-16 09:40:00,44.84,45.04,44.76,44.98,73400.0,29.186,29.3161,29.1339,29.2771,73400.0
2012-10-16 09:50:00,44.99,45.08,44.91,44.96,92600.0,29.2836,29.3422,29.2315,29.2641,92600.0
2012-10-16 10:00:00,44.96,45.23,44.96,45.15,170800.0,29.2641,29.4398,29.2641,29.3877,170800.0
2012-10-16 10:10:00,45.15,45.32,45.13,45.25,87300.0,29.3877,29.4984,29.3747,29.4528,87300.0
2012-10-16 10:20:00,45.27,45.58,45.2,45.49,174600.0,29.4658,29.6676,29.4203,29.609,174600.0
2012-10-16 10:30:00,45.49,45.53,45.39,45.4,203400.0,29.609,29.6351,29.544,29.5505,203400.0
2012-10-16 10:40:00,45.4,45.66,45.38,45.66,102600.0,29.5505,29.7197,29.5374,29.7197,102600.0
2012-10-16 10:50:00,45.65,45.67,45.55,45.6,74100.0,29.7132,29.7262,29.6481,29.6806,74100.0
2012-10-16 11:00:00,45.58,45.59,45.52,45.55,112900.0,29.6676,29.6741,29.6286,29.6481,112900.0
2012-10-16 11:10:00,45.55,45.64,45.54,45.64,51300.0,29.6481,29.7067,29.6416,29.7067,51300.0
2012-10-16 11:20:00,45.64,45.74,45.56,45.73,65100.0,29.7067,29.7718,29.6546,29.7653,65100.0
2012-10-16 11:30:00,45.73,45.92,45.72,45.92,171500.0,29.7653,29.8889,29.7587,29.8889,171500.0
2012-10-16 11:40:00,45.92,46.0,45.89,46.0,87300.0,29.8889,29.941,29.8694,29.941,87300.0
2012-10-16 11:50:00,45.99,46.09,45.98,46.05,91400.0,29.9345,29.9996,29.928,29.9735,91400.0
2012-10-16 12:00:00,46.05,46.27,46.0,46.22,143300.0,29.9735,30.1167,29.941,30.0842,143300.0
2012-10-16 12:10:00,46.21,46.26,46.01,46.2,169500.0,30.0777,30.1102,29.9475,30.0712,169500.0
2012-10-16 12:20:00,46.2,46.41,46.18,46.37,174200.0,30.0712,30.2079,30.0582,30.1818,174200.0
2012-10-16 12:30:00,46.37,46.63,46.31,46.45,275200.0,30.1818,30.3511,30.1428,30.2339,275200.0
2012-10-16 12:40:00,46.44,46.79,46.43,46.62,156000.0,30.2274,30.4552,30.2209,30.3445,156000.0
2012-10-16 12:50:00,46.61,46.72,46.54,46.6,143700.0,30.338,30.4096,30.2925,30.3315,143700.0
2012-10-16 13:00:00,46.6,46.62,46.42,46.45,97800.0,30.3315,30.3445,30.2144,30.2339,97800.0
2012-10-16 13:10:00,46.44,46.59,46.38,46.51,98800.0,30.2274,30.325,30.1883,30.273,98800.0
2012-10-16 13:20:00,46.52,46.61,46.49,46.59,46300.0,30.2795,30.338,30.2599,30.325,46300.0
2012-10-16 13:30:00,46.58,46.75,46.58,46.73,84400.0,30.3185,30.4292,30.3185,30.4161,84400.0
2012-10-16 13:40:00,46.73,46.79,46.63,46.65,72700.0,30.4161,30.4552,30.3511,30.3641,72700.0
2012-10-16 13:50:00,46.66,46.77,46.61,46.7,203500.0,30.3706,30.4422,30.338,30.3966,203500.0
2012-10-16 14:00:00,46.68,46.72,46.58,46.61,73600.0,30.3836,30.4096,30.3185,30.338,73600.0
2012-10-16 14:10:00,46.6,46.6,46.36,46.36,178600.0,30.3315,30.3315,30.1753,30.1753,178600.0
2012-10-16 14:20:00,46.36,46.48,46.35,46.38,85600.0,30.1753,30.2534,30.1688,30.1883,85600.0
2012-10-16 14:30:00,46.39,46.39,46.14,46.15,85300.0,30.1948,30.1948,30.0321,30.0386,85300.0
2012-10-16 14:40:00,46.15,46.16,45.99,46.11,234000.0,30.0386,30.0451,29.9345,30.0126,234000.0
2012-10-16 14:50:00,46.11,46.14,46.05,46.07,97900.0,30.0126,30.0321,29.9735,29.9866,97900.0
2012-10-16 15:00:00,46.08,46.31,46.08,46.2,128400.0,29.9931,30.1428,29.9931,30.0712,128400.0
2012-10-16 15:10:00,46.2,46.33,46.2,46.23,122900.0,30.0712,30.1558,30.0712,30.0907,122900.0
2012-10-16 15:20:00,46.23,46.27,46.2,46.26,103600.0,30.0907,30.1167,30.0712,30.1102,103600.0
2012-10-16 15:30:00,46.28,46.4,46.25,46.34,137600.0,30.1232,30.2014,30.1037,30.1623,137600.0
2012-10-16 15:40:00,46.34,46.56,46.31,46.54,209700.0,30.1623,30.3055,30.1428,30.2925,209700.0
2012-10-16 15:50:00,46.54,46.56,46.46,46.47,539200.0,30.2925,30.3055,30.2404,30.2469,539200.0
2012-10-17 09:30:00,46.55,46.65,46.31,46.51,136900.0,30.299,30.3641,30.1428,30.273,136900.0
2012-10-17 09:40:00,46.47,46.67,46.47,46.64,129800.0,30.2469,30.3771,30.2469,30.3576,129800.0
2012-10-17 09:50:00,46.63,46.63,46.44,46.53,97800.0,30.3511,30.3511,30.2274,30.286,97800.0
2012-10-17 10:00:00,46.51,46.7,46.41,46.7,87700.0,30.273,30.3966,30.2079,30.3966,87700.0
2012-10-17 10:10:00,46.71,47.0,46.7,46.96,105900.0,30.4031,30.5919,30.3966,30.5659,105900.0
2012-10-17 10:20:00,46.96,47.06,46.92,46.96,93500.0,30.5659,30.6309,30.5398,30.5659,93500.0
2012-10-17 10:30:00,46.95,46.97,46.85,46.9,61600.0,30.5593,30.5724,30.4943,30.5268,61600.0
2012-10-17 10:40:00,46.92,47.07,46.9,47.07,50600.0,30.5398,30.6375,30.5268,30.6375,50600.0
2012-10-17 10:50:00,47.07,47.22,46.99,47.22,94700.0,30.6375,30.7351,30.5854,30.7351,94700.0
2012-10-17 11:00:00,47.21,47.22,47.06,47.09,64600.0,30.7286,30.7351,30.6309,30.6505,64600.0
2012-10-17 11:10:00,47.1,47.18,47.05,47.14,94600.0,30.657,30.709,30.6244,30.683,94600.0
2012-10-17 11:20:00,47.13,47.14,46.98,46.98,76500.0,30.6765,30.683,30.5789,30.5789,76500.0
2012-10-17 11:30:00,46.98,47.02,46.87,46.98,53200.0,30.5789,30.6049,30.5073,30.5789,53200.0
2012-10-17 11:40:00,46.98,47.0,46.91,46.95,37400.0,30.5789,30.5919,30.5333,30.5593,37400.0
2012-10-17 11:50:00,46.96,46.99,46.91,46.96,21800.0,30.5659,30.5854,30.5333,30.5659,21800.0
2012-10-17 12:00:00,46.96,47.0,46.92,47.0,26100.0,30.5659,30.5919,30.5398,30.5919,26100.0
2012-10-17 12:10:00,47.0,47.01,46.97,47.0,20700.0,30.5919,30.5984,30.5724,30.5919,20700.0
2012-10-17 12:20:00,46.99,47.07,46.97,46.98,30000.0,30.5854,30.6375,30.5724,30.5789,30000.0
2012-10-17 12:30:00,46.97,46.99,46.94,46.96,26200.0,30.5724,30.5854,30.5528,30.5659,26200.0
2012-10-17 12:40:00,46.96,46.96,46.9,46.9,26300.0,30.5659,30.5659,30.5268,30.5268,26300.0
2012-10-17 12:50:00,46.91,46.92,46.85,46.91,38900.0,30.5333,30.5398,30.4943,30.5333,38900.0
2012-10-17 13:00:00,46.91,46.93,46.86,46.89,89800.0,30.5333,30.5463,30.5008,30.5203,89800.0
2012-10-17 13:10:00,46.9,46.97,46.87,46.94,51800.0,30.5268,30.5724,30.5073,30.5528,51800.0
2012-10-17 13:20:00,46.94,46.94,46.81,46.81,32300.0,30.5528,30.5528,30.4682,30.4682,32300.0
2012-10-17 13:30:00,46.82,46.87,46.78,46.84,44200.0,30.4747,30.5073,30.4487,30.4877,44200.0
2012-10-17 13:40:00,46.86,46.86,46.74,46.76,46400.0,30.5008,30.5008,30.4227,30.4357,46400.0
2012-10-17 13:50:00,46.76,46.78,46.73,46.74,43700.0,30.4357,30.4487,30.4161,30.4227,43700.0
2012-10-17 14:00:00,46.75,46.77,46.68,46.71,75600.0,30.4292,30.4422,30.3836,30.4031,75600.0
2012-10-17 14:10:00,46.7,46.79,46.7,46.71,59100.0,30.3966,30.4552,30.3966,30.4031,59100.0
2012-10-17 14:20:00,46.7,46.78,46.7,46.77,56900.0,30.3966,30.4487,30.3966,30.4422,56900.0
2012-10-17 14:30:00,46.77,46.77,46.68,46.72,47200.0,30.4422,30.4422,30.3836,30.4096,47200.0
2012-10-17 14:40:00,46.71,46.73,46.69,46.7,44100.0,30.4031,30.4161,30.3901,30.3966,44100.0
2012-10-17 14:50:00,46.7,46.74,46.66,46.72,46700.0,30.3966,30.4227,30.3706,30.4096,46700.0
2012-10-17 15:00:00,46.72,46.79,46.67,46.76,53100.0,30.4096,30.4552,30.3771,30.4357,53100.0
2012-10-17 15:10:00,46.77,46.82,46.72,46.79,76800.0,30.4422,30.4747,30.4096,30.4552,76800.0
2012-10-17 15:20:00,46.79,46.79,46.75,46.76,63800.0,30.4552,30.4552,30.4292,30.4357,63800.0
2012-10-17 15:30:00,46.76,46.8,46.72,46.74,97800.0,30.4357,30.4617,30.4096,30.4227,97800.0
2012-10-17 15:40:00,46.74,46.75,46.68,46.68,87300.0,30.4227,30.4292,30.3836,30.3836,87300.0
2012-10-17 15:50:00,46.68,46.69,46.61,46.66,199700.0,30.3836,30.3901,30.338,30.3706,199700.0
2012-10-18 09:30:00,46.62,46.63,46.08,46.25,152700.0,30.3445,30.3511,29.9931,30.1037,152700.0
2012-10-18 09:40:00,46.27,46.41,46.18,46.27,41200.0,30.1167,30.2079,30.0582,30.1167,41200.0
2012-10-18 09:50:00,46.28,46.41,46.26,46.38,52000.0,30.1232,30.2079,30.1102,30.1883,52000.0
2012-10-18 10:00:00,46.39,46.51,46.27,46.49,73000.0,30.1948,30.273,30.1167,30.2599,73000.0
2012-10-18 10:10:00,46.5,46.53,46.14,46.2,106200.0,30.2664,30.286,30.0321,30.0712,106200.0
2012-10-18 10:20:00,46.23,46.23,46.01,46.02,105800.0,30.0907,30.0907,29.9475,29.954,105800.0
2012-10-18 10:30:00,46.02,46.27,45.97,46.27,77200.0,29.954,30.1167,29.9215,30.1167,77200.0
2012-10-18 10:40:00,46.27,46.27,46.09,46.19,54200.0,30.1167,30.1167,29.9996,30.0647,54200.0
2012-10-18 10:50:00,46.19,46.21,46.07,46.13,74700.0,30.0647,30.0777,29.9866,30.0256,74700.0
2012-10-18 11:00:00,46.14,46.18,46.13,46.15,76500.0,30.0321,30.0582,30.0256,30.0386,76500.0
2012-10-18 11:10:00,46.15,46.29,46.15,46.27,51100.0,30.0386,30.1298,30.0386,30.1167,51100.0
2012-10-18 11:20:00,46.27,46.39,46.21,46.36,46400.0,30.1167,30.1948,30.0777,30.1753,46400.0
2012-10-18 11:30:00,46.36,46.38,46.22,46.23,57200.0,30.1753,30.1883,30.0842,30.0907,57200.0
2012-10-18 11:40:00,46.24,46.25,46.11,46.11,55600.0,30.0972,30.1037,30.0126,30.0126,55600.0
2012-10-18 11:50:00,46.12,46.22,45.97,46.22,88000.0,30.0191,30.0842,29.9215,30.0842,88000.0
2012-10-18 12:00:00,46.22,46.25,46.16,46.21,41400.0,30.0842,30.1037,30.0451,30.0777,41400.0
2012-10-18 12:10:00,46.2,46.22,46.15,46.18,46900.0,30.0712,30.0842,30.0386,30.0582,46900.0
2012-10-18 12:20:00,46.17,46.21,46.08,46.18,35800.0,30.0516,30.0777,29.9931,30.0582,35800.0
2012-10-18 12:30:00,46.17,46.21,46.07,46.12,64500.0,30.0516,30.0777,29.9866,30.0191,64500.0
2012-10-18 12:40:00,46.11,46.11,45.98,46.0,42600.0,30.0126,30.0126,29.928,29.941,42600.0
2012-10-18 12:50:00,45.99,46.02,45.93,45.97,56700.0,29.9345,29.954,29.8954,29.9215,56700.0
2012-10-18 13:00:00,45.99,46.01,45.96,45.99,31000.0,29.9345,29.9475,29.915,29.9345,31000.0
2012-10-18 13:10:00,46.0,46.01,45.98,46.0,43800.0,29.941,29.9475,29.928,29.941,43800.0
2012-10-18 13:20:00,46.0,46.02,45.95,45.99,81400.0,29.941,29.954,29.9085,29.9345,81400.0
2012-10-18 13:30:00,45.98,46.0,45.88,45.94,37300.0,29.928,29.941,29.8629,29.9019,37300.0
2012-10-18 13:40:00,45.94,46.0,45.89,45.93,55700.0,29.9019,29.941,29.8694,29.8954,55700.0
2012-10-18 13:50:00,45.92,45.94,45.87,45.89,27100.0,29.8889,29.9019,29.8564,29.8694,27100.0
2012-10-18 14:00:00,45.89,45.99,45.85,45.88,64600.0,29.8694,29.9345,29.8434,29.8629,64600.0
2012-10-18 14:10:00,45.87,45.92,45.82,45.83,45000.0,29.8564,29.8889,29.8238,29.8303,45000.0
2012-10-18 14:20:00,45.84,45.86,45.77,45.77,43800.0,29.8369,29.8499,29.7913,29.7913,43800.0
2012-10-18 14:30:00,45.78,45.81,45.68,45.68,92000.0,29.7978,29.8173,29.7327,29.7327,92000.0
2012-10-18 14:40:00,45.69,45.69,45.56,45.61,130600.0,29.7392,29.7392,29.6546,29.6871,130600.0
2012-10-18 14:50:00,45.6,45.65,45.56,45.62,99100.0,29.6806,29.7132,29.6546,29.6937,99100.0
2012-10-18 15:00:00,45.62,45.65,45.45,45.53,151300.0,29.6937,29.7132,29.583,29.6351,151300.0
2012-10-18 15:10:00,45.53,45.61,45.49,45.53,108900.0,29.6351,29.6871,29.609,29.6351,108900.0
2012-10-18 15:20:00,45.53,45.57,45.39,45.44,128500.0,29.6351,29.6611,29.544,29.5765,128500.0
2012-10-18 15:30:00,45.44,45.5,45.41,45.49,147400.0,29.5765,29.6156,29.557,29.609,147400.0
2012-10-18 15:40:00,45.49,45.54,45.45,45.5,217300.0,29.609,29.6416,29.583,29.6156,217300.0
2012-10-18 15:50:00,45.5,45.63,45.48,45.56,268000.0,29.6156,29.7002,29.6025,29.6546,268000.0
2012-10-19 09:30:00,45.53,45.88,45.39,45.58,470400.0,29.6351,29.8629,29.544,29.6676,470400.0
2012-10-19 09:40:00,45.61,45.73,45.5,45.71,62300.0,29.6871,29.7653,29.6156,29.7522,62300.0
2012-10-19 09:50:00,45.71,46.09,45.66,46.02,66300.0,29.7522,29.9996,29.7197,29.954,66300.0
2012-10-19 10:00:00,46.03,46.06,45.88,45.94,61100.0,29.9605,29.9801,29.8629,29.9019,61100.0
2012-10-19 10:10:00,45.94,46.03,45.84,45.87,35600.0,29.9019,29.9605,29.8369,29.8564,35600.0
2012-10-19 10:20:00,45.87,45.92,45.79,45.82,35300.0,29.8564,29.8889,29.8043,29.8238,35300.0
2012-10-19 10:30:00,45.8,45.81,45.75,45.81,30900.0,29.8108,29.8173,29.7783,29.8173,30900.0
2012-10-19 10:40:00,45.81,45.82,45.7,45.73,27200.0,29.8173,29.8238,29.7457,29.7653,27200.0
2012-10-19 10:50:00,45.7,45.88,45.7,45.79,26200.0,29.7457,29.8629,29.7457,29.8043,26200.0
2012-10-19 11:00:00,45.77,45.79,45.66,45.67,19700.0,29.7913,29.8043,29.7197,29.7262,19700.0
2012-10-19 11:10:00,45.68,45.73,45.62,45.68,27600.0,29.7327,29.7653,29.6937,29.7327,27600.0
2012-10-19 11:20:00,45.69,45.71,45.48,45.52,58400.0,29.7392,29.7522,29.6025,29.6286,58400.0
2012-10-19 11:30:00,45.54,45.62,45.46,45.57,55900.0,29.6416,29.6937,29.5895,29.6611,55900.0
2012-10-19 11:40:00,45.57,45.59,45.46,45.46,29500.0,29.6611,29.6741,29.5895,29.5895,29500.0
2012-10-19 11:50:00,45.48,45.53,45.15,45.23,76800.0,29.6025,29.6351,29.3877,29.4398,76800.0
2012-10-19 12:00:00,45.23,45.24,45.06,45.09,62200.0,29.4398,29.4463,29.3292,29.3487,62200.0
2012-10-19 12:10:00,45.06,45.13,44.93,45.0,51600.0,29.3292,29.3747,29.2445,29.2901,51600.0
2012-10-19 12:20:00,45.0,45.15,44.99,45.14,54200.0,29.2901,29.3877,29.2836,29.3812,54200.0
2012-10-19 12:30:00,45.11,45.2,45.04,45.11,33000.0,29.3617,29.4203,29.3161,29.3617,33000.0
2012-10-19 12:40:00,45.11,45.17,45.08,45.12,21200.0,29.3617,29.4008,29.3422,29.3682,21200.0
2012-10-19 12:50:00,45.11,45.11,45.02,45.07,29000.0,29.3617,29.3617,29.3031,29.3357,29000.0
2012-10-19 13:00:00,45.08,45.13,45.02,45.1,21100.0,29.3422,29.3747,29.3031,29.3552,21100.0
2012-10-19 13:10:00,45.1,45.25,45.1,45.16,72000.0,29.3552,29.4528,29.3552,29.3942,72000.0
2012-10-19 13:20:00,45.16,45.18,45.05,45.06,39600.0,29.3942,29.4073,29.3227,29.3292,39600.0
2012-10-19 13:30:00,45.06,45.08,44.91,44.94,57000.0,29.3292,29.3422,29.2315,29.2511,57000.0
2012-10-19 13:40:00,44.94,44.98,44.81,44.83,83100.0,29.2511,29.2771,29.1664,29.1795,83100.0
2012-10-19 13:50:00,44.82,44.86,44.71,44.75,51700.0,29.1729,29.199,29.1013,29.1274,51700.0
2012-10-19 14:00:00,44.76,44.85,44.72,44.83,71600.0,29.1339,29.1925,29.1079,29.1795,71600.0
2012-10-19 14:10:00,44.83,44.91,44.8,44.84,49900.0,29.1795,29.2315,29.1599,29.186,49900.0
2012-10-19 14:20:00,44.83,44.87,44.6,44.62,70800.0,29.1795,29.2055,29.0297,29.0428,70800.0
2012-10-19 14:30:00,44.62,44.72,44.62,44.67,77400.0,29.0428,29.1079,29.0428,29.0753,77400.0
2012-10-19 14:40:00,44.66,44.69,44.58,44.67,78500.0,29.0688,29.0883,29.0167,29.0753,78500.0
2012-10-19 14:50:00,44.68,44.74,44.55,44.73,56400.0,29.0818,29.1209,28.9972,29.1144,56400.0
2012-10-19 15:00:00,44.74,44.74,44.59,44.64,62800.0,29.1209,29.1209,29.0232,29.0558,62800.0
2012-10-19 15:10:00,44.64,44.75,44.61,44.69,56300.0,29.0558,29.1274,29.0363,29.0883,56300.0
2012-10-19 15:20:00,44.69,44.84,44.69,44.76,76100.0,29.0883,29.186,29.0883,29.1339,76100.0
2012-10-19 15:30:00,44.77,44.81,44.72,44.79,68000.0,29.1404,29.1664,29.1079,29.1534,68000.0
2012-10-19 15:40:00,44.81,44.81,44.67,44.71,127600.0,29.1664,29.1664,29.0753,29.1013,127600.0
2012-10-19 15:50:00,44.71,44.75,44.6,44.62,321600.0,29.1013,29.1274,29.0297,29.0428,321600.0
2012-10-22 09:30:00,44.73,45.5,44.73,45.35,191400.0,29.1144,29.6156,29.1144,29.5179,191400.0
2012-10-22 09:40:00,45.34,45.36,45.09,45.18,121900.0,29.5114,29.5244,29.3487,29.4073,121900.0
2012-10-22 09:50:00,45.2,45.36,45.18,45.36,92400.0,29.4203,29.5244,29.4073,29.5244,92400.0
2012-10-22 10:00:00,45.36,45.59,45.3,45.59,75300.0,29.5244,29.6741,29.4854,29.6741,75300.0
2012-10-22 10:10:00,45.58,45.72,45.48,45.54,140900.0,29.6676,29.7587,29.6025,29.6416,140900.0
2012-10-22 10:20:00,45.55,45.69,45.5,45.64,73500.0,29.6481,29.7392,29.6156,29.7067,73500.0
2012-10-22 10:30:00,45.64,45.65,45.47,45.47,44600.0,29.7067,29.7132,29.596,29.596,44600.0
2012-10-22 10:40:00,45.47,45.56,45.4,45.45,124200.0,29.596,29.6546,29.5505,29.583,124200.0
2012-10-22 10:50:00,45.44,45.49,45.43,45.46,70500.0,29.5765,29.609,29.57,29.5895,70500.0
2012-10-22 11:00:00,45.48,45.55,45.45,45.51,84500.0,29.6025,29.6481,29.583,29.6221,84500.0
2012-10-22 11:10:00,45.5,45.52,45.38,45.38,37600.0,29.6156,29.6286,29.5374,29.5374,37600.0
2012-10-22 11:20:00,45.37,45.41,45.05,45.05,120400.0,29.5309,29.557,29.3227,29.3227,120400.0
2012-10-22 11:30:00,45.06,45.22,45.0,45.21,63000.0,29.3292,29.4333,29.2901,29.4268,63000.0
2012-10-22 11:40:00,45.21,45.43,45.2,45.36,38100.0,29.4268,29.57,29.4203,29.5244,38100.0
2012-10-22 11:50:00,45.36,45.38,45.3,45.34,29600.0,29.5244,29.5374,29.4854,29.5114,29600.0
2012-10-22 12:00:00,45.33,45.43,45.29,45.43,36400.0,29.5049,29.57,29.4789,29.57,36400.0
2012-10-22 12:10:00,45.43,45.45,45.32,45.33,28300.0,29.57,29.583,29.4984,29.5049,28300.0
2012-10-22 12:20:00,45.33,45.41,45.33,45.35,22000.0,29.5049,29.557,29.5049,29.5179,22000.0
2012-10-22 12:30:00,45.35,45.39,45.25,45.26,18800.0,29.5179,29.544,29.4528,29.4593,18800.0
2012-10-22 12:40:00,45.27,45.37,45.23,45.32,24800.0,29.4658,29.5309,29.4398,29.4984,24800.0
2012-10-22 12:50:00,45.32,45.38,45.24,45.25,26000.0,29.4984,29.5374,29.4463,29.4528,26000.0
2012-10-22 13:00:00,45.25,45.33,45.15,45.15,24500.0,29.4528,29.5049,29.3877,29.3877,24500.0
2012-10-22 13:10:00,45.16,45.16,44.89,44.94,104000.0,29.3942,29.3942,29.2185,29.2511,104000.0
2012-10-22 13:20:00,44.92,45.03,44.87,44.94,35100.0,29.238,29.3096,29.2055,29.2511,35100.0
2012-10-22 13:30:00,44.94,44.99,44.91,44.95,44500.0,29.2511,29.2836,29.2315,29.2576,44500.0
2012-10-22 13:40:00,44.93,45.0,44.77,44.95,127500.0,29.2445,29.2901,29.1404,29.2576,127500.0
2012-10-22 13:50:00,44.95,45.13,44.95,45.04,70400.0,29.2576,29.3747,29.2576,29.3161,70400.0
2012-10-22 14:00:00,45.03,45.05,44.93,45.02,76600.0,29.3096,29.3227,29.2445,29.3031,76600.0
2012-10-22 14:10:00,45.02,45.12,44.98,45.1,190600.0,29.3031,29.3682,29.2771,29.3552,190600.0
2012-10-22 14:20:00,45.09,45.36,45.08,45.25,88900.0,29.3487,29.5244,29.3422,29.4528,88900.0
2012-10-22 14:30:00,45.25,45.29,45.06,45.07,54800.0,29.4528,29.4789,29.3292,29.3357,54800.0
2012-10-22 14:40:00,45.06,45.14,45.04,45.13,23200.0,29.3292,29.3812,29.3161,29.3747,23200.0
2012-10-22 14:50:00,45.13,45.15,45.06,45.09,29200.0,29.3747,29.3877,29.3292,29.3487,29200.0
2012-10-22 15:00:00,45.09,45.12,44.95,44.96,51600.0,29.3487,29.3682,29.2576,29.2641,51600.0
2012-10-22 15:10:00,44.97,45.11,44.96,45.04,51100.0,29.2706,29.3617,29.2641,29.3161,51100.0
2012-10-22 15:20:00,45.04,45.14,44.99,45.12,56800.0,29.3161,29.3812,29.2836,29.3682,56800.0
2012-10-22 15:30:00,45.12,45.25,45.06,45.23,84700.0,29.3682,29.4528,29.3292,29.4398,84700.0
2012-10-22 15:40:00,45.23,45.3,45.2,45.3,109100.0,29.4398,29.4854,29.4203,29.4854,109100.0
2012-10-22 15:50:00,45.29,45.6,45.28,45.56,369900.0,29.4789,29.6806,29.4724,29.6546,369900.0
2012-10-23 09:30:00,44.91,44.97,44.41,44.41,149300.0,29.2315,29.2706,28.9061,28.9061,149300.0
2012-10-23 09:40:00,44.41,44.5,44.21,44.27,148800.0,28.9061,28.9647,28.7759,28.815,148800.0
2012-10-23 09:50:00,44.29,44.31,44.14,44.28,149900.0,28.828,28.841,28.7303,28.8215,149900.0
2012-10-23 10:00:00,44.27,44.43,44.21,44.38,128700.0,28.815,28.9191,28.7759,28.8866,128700.0
2012-10-23 10:10:00,44.41,44.47,44.29,44.3,65200.0,28.9061,28.9451,28.828,28.8345,65200.0
2012-10-23 10:20:00,44.3,44.41,44.21,44.22,72300.0,28.8345,28.9061,28.7759,28.7824,72300.0
2012-10-23 10:30:00,44.22,44.23,44.1,44.14,84300.0,28.7824,28.7889,28.7043,28.7303,84300.0
2012-10-23 10:40:00,44.14,44.33,44.14,44.31,55700.0,28.7303,28.854,28.7303,28.841,55700.0
2012-10-23 10:50:00,44.31,44.38,44.27,44.29,67000.0,28.841,28.8866,28.815,28.828,67000.0
2012-10-23 11:00:00,44.27,44.31,44.18,44.19,56500.0,28.815,28.841,28.7564,28.7629,56500.0
2012-10-23 11:10:00,44.2,44.27,44.17,44.23,33700.0,28.7694,28.815,28.7499,28.7889,33700.0
2012-10-23 11:20:00,44.22,44.24,44.1,44.11,59200.0,28.7824,28.7954,28.7043,28.7108,59200.0
2012-10-23 11:30:00,44.11,44.12,43.96,43.97,94700.0,28.7108,28.7173,28.6132,28.6197,94700.0
2012-10-23 11:40:00,43.97,44.09,43.93,44.09,65400.0,28.6197,28.6978,28.5937,28.6978,65400.0
2012-10-23 11:50:00,44.06,44.17,44.05,44.16,59600.0,28.6783,28.7499,28.6718,28.7434,59600.0
2012-10-23 12:00:00,44.17,44.2,44.06,44.17,36400.0,28.7499,28.7694,28.6783,28.7499,36400.0
2012-10-23 12:10:00,44.17,44.24,44.13,44.2,41400.0,28.7499,28.7954,28.7238,28.7694,41400.0
2012-10-23 12:20:00,44.18,44.22,44.1,44.1,43500.0,28.7564,28.7824,28.7043,28.7043,43500.0
2012-10-23 12:30:00,44.08,44.12,44.08,44.08,31100.0,28.6913,28.7173,28.6913,28.6913,31100.0
2012-10-23 12:40:00,44.08,44.14,44.04,44.04,58500.0,28.6913,28.7303,28.6653,28.6653,58500.0
2012-10-23 12:50:00,44.04,44.05,43.95,43.98,50100.0,28.6653,28.6718,28.6067,28.6262,50100.0
2012-10-23 13:00:00,43.98,44.02,43.96,44.0,32600.0,28.6262,28.6522,28.6132,28.6392,32600.0
2012-10-23 13:10:00,44.0,44.1,43.96,43.99,48600.0,28.6392,28.7043,28.6132,28.6327,48600.0
2012-10-23 13:20:00,43.97,44.02,43.96,43.97,29000.0,28.6197,28.6522,28.6132,28.6197,29000.0
2012-10-23 13:30:00,43.98,44.05,43.98,44.01,29700.0,28.6262,28.6718,28.6262,28.6457,29700.0
2012-10-23 13:40:00,44.02,44.03,43.95,44.03,52000.0,28.6522,28.6587,28.6067,28.6587,52000.0
2012-10-23 13:50:00,44.03,44.11,43.97,44.09,73700.0,28.6587,28.7108,28.6197,28.6978,73700.0
2012-10-23 14:00:00,44.09,44.2,44.05,44.11,102900.0,28.6978,28.7694,28.6718,28.7108,102900.0
2012-10-23 14:10:00,44.11,44.18,44.01,44.15,87300.0,28.7108,28.7564,28.6457,28.7368,87300.0
2012-10-23 14:20:00,44.15,44.38,44.11,44.37,141500.0,28.7368,28.8866,28.7108,28.88,141500.0
2012-10-23 14:30:00,44.38,44.53,44.38,44.52,97500.0,28.8866,28.9842,28.8866,28.9777,97500.0
2012-10-23 14:40:00,44.52,44.81,44.49,44.81,115500.0,28.9777,29.1664,28.9582,29.1664,115500.0
2012-10-23 14:50:00,44.81,44.86,44.72,44.8,105300.0,29.1664,29.199,29.1079,29.1599,105300.0
2012-10-23 15:00:00,44.81,44.92,44.77,44.9,116400.0,29.1664,29.238,29.1404,29.225,116400.0
2012-10-23 15:10:00,44.89,44.92,44.84,44.86,101700.0,29.2185,29.238,29.186,29.199,101700.0
2012-10-23 15:20:00,44.85,44.93,44.83,44.85,117100.0,29.1925,29.2445,29.1795,29.1925,117100.0
2012-10-23 15:30:00,44.84,45.02,44.84,44.94,270900.0,29.186,29.3031,29.186,29.2511,270900.0
2012-10-23 15:40:00,44.94,45.08,44.88,44.95,360900.0,29.2511,29.3422,29.212,29.2576,360900.0
2012-10-23 15:50:00,44.96,45.03,44.92,44.93,362700.0,29.2641,29.3096,29.238,29.2445,362700.0
2012-10-24 09:30:00,45.0,45.65,45.0,45.2,140300.0,29.2901,29.7132,29.2901,29.4203,140300.0
2012-10-24 09:40:00,45.21,45.27,44.89,45.12,87500.0,29.4268,29.4658,29.2185,29.3682,87500.0
2012-10-24 09:50:00,45.12,45.4,45.07,45.31,99200.0,29.3682,29.5505,29.3357,29.4919,99200.0
2012-10-24 10:00:00,45.32,45.4,45.15,45.24,99900.0,29.4984,29.5505,29.3877,29.4463,99900.0
2012-10-24 10:10:00,45.24,45.3,45.1,45.1,70000.0,29.4463,29.4854,29.3552,29.3552,70000.0
2012-10-24 10:20:00,45.1,45.3,45.09,45.18,79900.0,29.3552,29.4854,29.3487,29.4073,79900.0
2012-10-24 10:30:00,45.17,45.29,45.13,45.2,123100.0,29.4008,29.4789,29.3747,29.4203,123100.0
2012-10-24 10:40:00,45.18,45.33,45.12,45.32,66800.0,29.4073,29.5049,29.3682,29.4984,66800.0
2012-10-24 10:50:00,45.32,45.37,45.26,45.28,68500.0,29.4984,29.5309,29.4593,29.4724,68500.0
2012-10-24 11:00:00,45.29,45.37,45.19,45.19,61900.0,29.4789,29.5309,29.4138,29.4138,61900.0
2012-10-24 11:10:00,45.2,45.22,45.05,45.05,41500.0,29.4203,29.4333,29.3227,29.3227,41500.0
2012-10-24 11:20:00,45.05,45.15,45.01,45.08,203900.0,29.3227,29.3877,29.2966,29.3422,203900.0
2012-10-24 11:30:00,45.09,45.16,45.0,45.07,102200.0,29.3487,29.3942,29.2901,29.3357,102200.0
2012-10-24 11:40:00,45.06,45.1,44.95,44.97,37600.0,29.3292,29.3552,29.2576,29.2706,37600.0
2012-10-24 11:50:00,44.98,45.05,44.96,45.01,38500.0,29.2771,29.3227,29.2641,29.2966,38500.0
2012-10-24 12:00:00,45.04,45.12,45.01,45.06,83600.0,29.3161,29.3682,29.2966,29.3292,83600.0
2012-10-24 12:10:00,45.06,45.17,45.06,45.07,45500.0,29.3292,29.4008,29.3292,29.3357,45500.0
2012-10-24 12:20:00,45.07,45.11,45.02,45.09,48500.0,29.3357,29.3617,29.3031,29.3487,48500.0
2012-10-24 12:30:00,45.09,45.21,45.09,45.14,52400.0,29.3487,29.4268,29.3487,29.3812,52400.0
2012-10-24 12:40:00,45.14,45.17,45.12,45.14,32700.0,29.3812,29.4008,29.3682,29.3812,32700.0
2012-10-24 12:50:00,45.14,45.14,45.08,45.11,41200.0,29.3812,29.3812,29.3422,29.3617,41200.0
2012-10-24 13:00:00,45.11,45.16,45.11,45.16,32200.0,29.3617,29.3942,29.3617,29.3942,32200.0
2012-10-24 13:10:00,45.16,45.18,45.1,45.11,39000.0,29.3942,29.4073,29.3552,29.3617,39000.0
2012-10-24 13:20:00,45.11,45.2,45.1,45.17,41200.0,29.3617,29.4203,29.3552,29.4008,41200.0
2012-10-24 13:30:00,45.17,45.18,45.11,45.16,89000.0,29.4008,29.4073,29.3617,29.3942,89000.0
2012-10-24 13:40:00,45.16,45.2,45.12,45.12,39500.0,29.3942,29.4203,29.3682,29.3682,39500.0
2012-10-24 13:50:00,45.13,45.13,45.05,45.05,104800.0,29.3747,29.3747,29.3227,29.3227,104800.0
2012-10-24 14:00:00,45.05,45.09,44.99,45.05,86300.0,29.3227,29.3487,29.2836,29.3227,86300.0
2012-10-24 14:10:00,45.05,45.09,44.92,44.97,124900.0,29.3227,29.3487,29.238,29.2706,124900.0
2012-10-24 14:20:00,45.0,45.13,44.97,45.05,89800.0,29.2901,29.3747,29.2706,29.3227,89800.0
2012-10-24 14:30:00,45.05,45.1,44.97,44.97,64800.0,29.3227,29.3552,29.2706,29.2706,64800.0
2012-10-24 14:40:00,44.97,45.03,44.93,44.95,69700.0,29.2706,29.3096,29.2445,29.2576,69700.0
2012-10-24 14:50:00,44.95,45.07,44.94,44.96,57600.0,29.2576,29.3357,29.2511,29.2641,57600.0
2012-10-24 15:00:00,44.96,45.01,44.87,44.89,67000.0,29.2641,29.2966,29.2055,29.2185,67000.0
2012-10-24 15:10:00,44.9,44.97,44.75,44.79,139500.0,29.225,29.2706,29.1274,29.1534,139500.0
2012-10-24 15:20:00,44.78,44.89,44.7,44.88,75000.0,29.1469,29.2185,29.0948,29.212,75000.0
2012-10-24 15:30:00,44.88,44.91,44.74,44.75,86000.0,29.212,29.2315,29.1209,29.1274,86000.0
2012-10-24 15:40:00,44.76,44.78,44.66,44.73,125000.0,29.1339,29.1469,29.0688,29.1144,125000.0
2012-10-24 15:50:00,44.72,44.78,44.69,44.76,258500.0,29.1079,29.1469,29.0883,29.1339,258500.0
2012-10-25 09:30:00,45.14,45.45,45.07,45.27,128800.0,29.3812,29.583,29.3357,29.4658,128800.0
2012-10-25 09:40:00,45.27,45.27,44.93,44.95,37400.0,29.4658,29.4658,29.2445,29.2576,37400.0
2012-10-25 09:50:00,44.94,45.2,44.83,44.97,92500.0,29.2511,29.4203,29.1795,29.2706,92500.0
2012-10-25 10:00:00,44.98,45.16,44.98,45.01,71100.0,29.2771,29.3942,29.2771,29.2966,71100.0
2012-10-25 10:10:00,45.01,45.14,44.96,45.06,90800.0,29.2966,29.3812,29.2641,29.3292,90800.0
2012-10-25 10:20:00,45.09,45.12,44.88,44.9,44800.0,29.3487,29.3682,29.212,29.225,44800.0
2012-10-25 10:30:00,44.91,44.96,44.84,44.86,74500.0,29.2315,29.2641,29.186,29.199,74500.0
2012-10-25 10:40:00,44.85,44.88,44.71,44.71,74800.0,29.1925,29.212,29.1013,29.1013,74800.0
2012-10-25 10:50:00,44.73,44.78,44.7,44.76,63300.0,29.1144,29.1469,29.0948,29.1339,63300.0
2012-10-25 11:00:00,44.75,44.79,44.72,44.75,36800.0,29.1274,29.1534,29.1079,29.1274,36800.0
2012-10-25 11:10:00,44.75,44.79,44.72,44.75,49500.0,29.1274,29.1534,29.1079,29.1274,49500.0
2012-10-25 11:20:00,44.76,44.76,44.55,44.58,34600.0,29.1339,29.1339,28.9972,29.0167,34600.0
2012-10-25 11:30:00,44.58,44.73,44.56,44.63,60900.0,29.0167,29.1144,29.0037,29.0493,60900.0
2012-10-25 11:40:00,44.63,44.73,44.63,44.71,48400.0,29.0493,29.1144,29.0493,29.1013,48400.0
2012-10-25 11:50:00,44.69,44.75,44.63,44.71,40900.0,29.0883,29.1274,29.0493,29.1013,40900.0
2012-10-25 12:00:00,44.72,44.85,44.7,44.84,78400.0,29.1079,29.1925,29.0948,29.186,78400.0
2012-10-25 12:10:00,44.85,44.85,44.71,44.75,24900.0,29.1925,29.1925,29.1013,29.1274,24900.0
2012-10-25 12:20:00,44.76,44.88,44.74,44.74,33700.0,29.1339,29.212,29.1209,29.1209,33700.0
2012-10-25 12:30:00,44.75,44.82,44.69,44.79,36700.0,29.1274,29.1729,29.0883,29.1534,36700.0
2012-10-25 12:40:00,44.8,44.85,44.72,44.84,29800.0,29.1599,29.1925,29.1079,29.186,29800.0
2012-10-25 12:50:00,44.84,44.9,44.75,44.89,28800.0,29.186,29.225,29.1274,29.2185,28800.0
2012-10-25 13:00:00,44.88,44.96,44.87,44.89,34800.0,29.212,29.2641,29.2055,29.2185,34800.0
2012-10-25 13:10:00,44.9,44.95,44.87,44.87,24100.0,29.225,29.2576,29.2055,29.2055,24100.0
2012-10-25 13:20:00,44.89,44.99,44.87,44.96,29400.0,29.2185,29.2836,29.2055,29.2641,29400.0
2012-10-25 13:30:00,44.95,44.96,44.88,44.91,47000.0,29.2576,29.2641,29.212,29.2315,47000.0
2012-10-25 13:40:00,44.9,44.99,44.89,44.92,35400.0,29.225,29.2836,29.2185,29.238,35400.0
2012-10-25 13:50:00,44.93,44.93,44.8,44.89,54500.0,29.2445,29.2445,29.1599,29.2185,54500.0
2012-10-25 14:00:00,44.89,44.98,44.86,44.92,40100.0,29.2185,29.2771,29.199,29.238,40100.0
2012-10-25 14:10:00,44.93,45.02,44.92,44.97,59700.0,29.2445,29.3031,29.238,29.2706,59700.0
2012-10-25 14:20:00,44.98,45.03,44.92,44.92,52600.0,29.2771,29.3096,29.238,29.238,52600.0
2012-10-25 14:30:00,44.93,45.02,44.93,45.0,115800.0,29.2445,29.3031,29.2445,29.2901,115800.0
2012-10-25 14:40:00,45.01,45.13,45.01,45.09,56900.0,29.2966,29.3747,29.2966,29.3487,56900.0
2012-10-25 14:50:00,45.11,45.12,45.03,45.07,48500.0,29.3617,29.3682,29.3096,29.3357,48500.0
2012-10-25 15:00:00,45.08,45.09,44.93,44.96,77900.0,29.3422,29.3487,29.2445,29.2641,77900.0
2012-10-25 15:10:00,44.97,45.11,44.97,45.09,67900.0,29.2706,29.3617,29.2706,29.3487,67900.0
2012-10-25 15:20:00,45.09,45.09,44.96,44.97,112900.0,29.3487,29.3487,29.2641,29.2706,112900.0
2012-10-25 15:30:00,44.99,45.12,44.98,45.11,101500.0,29.2836,29.3682,29.2771,29.3617,101500.0
2012-10-25 15:40:00,45.12,45.2,45.01,45.01,138300.0,29.3682,29.4203,29.2966,29.2966,138300.0
2012-10-25 15:50:00,45.01,45.07,44.99,45.03,397600.0,29.2966,29.3357,29.2836,29.3096,397600.0
2012-10-26 09:30:00,45.67,45.75,44.82,45.65,225100.0,29.7262,29.7783,29.1729,29.7132,225100.0
2012-10-26 09:40:00,45.67,45.69,45.3,45.49,297500.0,29.7262,29.7392,29.4854,29.609,297500.0
2012-10-26 09:50:00,45.47,45.68,45.45,45.52,130200.0,29.596,29.7327,29.583,29.6286,130200.0
2012-10-26 10:00:00,45.53,45.69,45.53,45.67,237600.0,29.6351,29.7392,29.6351,29.7262,237600.0
2012-10-26 10:10:00,45.66,46.04,45.64,45.92,140200.0,29.7197,29.967,29.7067,29.8889,140200.0
2012-10-26 10:20:00,45.93,45.98,45.67,45.69,90200.0,29.8954,29.928,29.7262,29.7392,90200.0
2012-10-26 10:30:00,45.7,45.95,45.68,45.93,88700.0,29.7457,29.9085,29.7327,29.8954,88700.0
2012-10-26 10:40:00,45.93,46.04,45.83,45.84,112400.0,29.8954,29.967,29.8303,29.8369,112400.0
2012-10-26 10:50:00,45.84,45.9,45.68,45.86,95100.0,29.8369,29.8759,29.7327,29.8499,95100.0
2012-10-26 11:00:00,45.87,45.97,45.74,45.82,66600.0,29.8564,29.9215,29.7718,29.8238,66600.0
2012-10-26 11:10:00,45.81,46.05,45.78,46.02,108000.0,29.8173,29.9735,29.7978,29.954,108000.0
2012-10-26 11:20:00,46.04,46.07,45.93,46.05,113300.0,29.967,29.9866,29.8954,29.9735,113300.0
2012-10-26 11:30:00,46.04,46.11,46.01,46.1,87200.0,29.967,30.0126,29.9475,30.0061,87200.0
2012-10-26 11:40:00,46.11,46.18,46.07,46.11,125700.0,30.0126,30.0582,29.9866,30.0126,125700.0
2012-10-26 11:50:00,46.11,46.13,45.99,46.08,72500.0,30.0126,30.0256,29.9345,29.9931,72500.0
2012-10-26 12:00:00,46.07,46.09,45.91,46.0,106800.0,29.9866,29.9996,29.8824,29.941,106800.0
2012-10-26 12:10:00,46.0,46.18,45.97,46.15,91200.0,29.941,30.0582,29.9215,30.0386,91200.0
2012-10-26 12:20:00,46.16,46.26,46.12,46.25,86900.0,30.0451,30.1102,30.0191,30.1037,86900.0
2012-10-26 12:30:00,46.24,46.46,46.24,46.37,151400.0,30.0972,30.2404,30.0972,30.1818,151400.0
2012-10-26 12:40:00,46.38,46.42,46.23,46.29,84000.0,30.1883,30.2144,30.0907,30.1298,84000.0
2012-10-26 12:50:00,46.3,46.36,46.26,46.35,64500.0,30.1363,30.1753,30.1102,30.1688,64500.0
2012-10-26 13:00:00,46.34,46.37,46.31,46.34,127000.0,30.1623,30.1818,30.1428,30.1623,127000.0
2012-10-26 13:10:00,46.35,46.47,46.3,46.4,138000.0,30.1688,30.2469,30.1363,30.2014,138000.0
2012-10-26 13:20:00,46.4,46.52,46.34,46.52,82000.0,30.2014,30.2795,30.1623,30.2795,82000.0
2012-10-26 13:30:00,46.52,46.7,46.49,46.66,93700.0,30.2795,30.3966,30.2599,30.3706,93700.0
2012-10-26 13:40:00,46.67,46.85,46.67,46.83,80100.0,30.3771,30.4943,30.3771,30.4812,80100.0
2012-10-26 13:50:00,46.82,46.98,46.78,46.79,116700.0,30.4747,30.5789,30.4487,30.4552,116700.0
2012-10-26 14:00:00,46.81,46.81,46.65,46.72,69700.0,30.4682,30.4682,30.3641,30.4096,69700.0
2012-10-26 14:10:00,46.72,46.79,46.64,46.76,58600.0,30.4096,30.4552,30.3576,30.4357,58600.0
2012-10-26 14:20:00,46.77,46.94,46.77,46.9,103200.0,30.4422,30.5528,30.4422,30.5268,103200.0
2012-10-26 14:30:00,46.89,47.05,46.89,47.03,120500.0,30.5203,30.6244,30.5203,30.6114,120500.0
2012-10-26 14:40:00,47.02,47.06,46.92,47.02,209800.0,30.6049,30.6309,30.5398,30.6049,209800.0
2012-10-26 14:50:00,47.01,47.13,46.97,47.02,138500.0,30.5984,30.6765,30.5724,30.6049,138500.0
2012-10-26 15:00:00,47.02,47.06,46.94,47.04,75000.0,30.6049,30.6309,30.5528,30.6179,75000.0
2012-10-26 15:10:00,47.05,47.25,47.04,47.24,151600.0,30.6244,30.7546,30.6179,30.7481,151600.0
2012-10-26 15:20:00,47.25,47.6,47.24,47.59,206000.0,30.7546,30.9824,30.7481,30.9759,206000.0
2012-10-26 15:30:00,47.59,47.62,47.5,47.54,246100.0,30.9759,30.9954,30.9173,30.9434,246100.0
2012-10-26 15:40:00,47.54,47.62,47.46,47.48,383300.0,30.9434,30.9954,30.8913,30.9043,383300.0
2012-10-26 15:50:00,47.47,47.6,47.4,47.52,658100.0,30.8978,30.9824,30.8522,30.9304,658100.0
2012-10-31 09:30:00,47.82,48.4,47.5,48.11,420100.0,31.1256,31.5031,30.9173,31.3144,420100.0
2012-10-31 09:40:00,48.12,48.16,47.66,48.05,240300.0,31.3209,31.3469,31.0215,31.2753,240300.0
2012-10-31 09:50:00,48.06,48.2,47.87,47.87,147400.0,31.2818,31.373,31.1582,31.1582,147400.0
2012-10-31 10:00:00,47.87,48.03,47.75,47.82,153600.0,31.1582,31.2623,31.0801,31.1256,153600.0
2012-10-31 10:10:00,47.83,47.99,47.68,47.85,186500.0,31.1321,31.2363,31.0345,31.1451,186500.0
2012-10-31 10:20:00,47.85,47.97,47.67,47.72,107700.0,31.1451,31.2233,31.028,31.0605,107700.0
2012-10-31 10:30:00,47.72,47.74,46.95,47.05,197600.0,31.0605,31.0735,30.5593,30.6244,197600.0
2012-10-31 10:40:00,47.04,47.13,46.64,46.88,265200.0,30.6179,30.6765,30.3576,30.5138,265200.0
2012-10-31 10:50:00,46.89,47.4,46.89,47.4,228900.0,30.5203,30.8522,30.5203,30.8522,228900.0
2012-10-31 11:00:00,47.39,47.41,47.02,47.03,157900.0,30.8457,30.8588,30.6049,30.6114,157900.0
2012-10-31 11:10:00,47.03,47.42,46.98,47.38,137600.0,30.6114,30.8653,30.5789,30.8392,137600.0
2012-10-31 11:20:00,47.41,47.65,47.3,47.57,87700.0,30.8588,31.015,30.7872,30.9629,87700.0
2012-10-31 11:30:00,47.55,47.67,47.46,47.49,80000.0,30.9499,31.028,30.8913,30.9108,80000.0
2012-10-31 11:40:00,47.47,47.57,47.39,47.47,77000.0,30.8978,30.9629,30.8457,30.8978,77000.0
2012-10-31 11:50:00,47.48,47.55,47.3,47.35,38900.0,30.9043,30.9499,30.7872,30.8197,38900.0
2012-10-31 12:00:00,47.36,47.36,47.15,47.16,37100.0,30.8262,30.8262,30.6895,30.696,37100.0
2012-10-31 12:10:00,47.16,47.25,47.11,47.19,60200.0,30.696,30.7546,30.6635,30.7156,60200.0
2012-10-31 12:20:00,47.18,47.2,47.11,47.14,66900.0,30.709,30.7221,30.6635,30.683,66900.0
2012-10-31 12:30:00,47.14,47.25,47.1,47.15,94600.0,30.683,30.7546,30.657,30.6895,94600.0
2012-10-31 12:40:00,47.15,47.16,47.05,47.05,77200.0,30.6895,30.696,30.6244,30.6244,77200.0
2012-10-31 12:50:00,47.05,47.18,47.02,47.15,74300.0,30.6244,30.709,30.6049,30.6895,74300.0
2012-10-31 13:00:00,47.14,47.14,47.04,47.1,46200.0,30.683,30.683,30.6179,30.657,46200.0
2012-10-31 13:10:00,47.07,47.1,47.04,47.05,47700.0,30.6375,30.657,30.6179,30.6244,47700.0
2012-10-31 13:20:00,47.05,47.08,47.02,47.06,42500.0,30.6244,30.644,30.6049,30.6309,42500.0
2012-10-31 13:30:00,47.06,47.09,47.01,47.04,49000.0,30.6309,30.6505,30.5984,30.6179,49000.0
2012-10-31 13:40:00,47.04,47.04,46.83,46.97,67000.0,30.6179,30.6179,30.4812,30.5724,67000.0
2012-10-31 13:50:00,46.97,47.17,46.97,47.12,71200.0,30.5724,30.7025,30.5724,30.67,71200.0
2012-10-31 14:00:00,47.12,47.2,47.11,47.13,27800.0,30.67,30.7221,30.6635,30.6765,27800.0
2012-10-31 14:10:00,47.13,47.31,47.1,47.28,47800.0,30.6765,30.7937,30.657,30.7741,47800.0
2012-10-31 14:20:00,47.27,47.35,47.14,47.21,51100.0,30.7676,30.8197,30.683,30.7286,51100.0
2012-10-31 14:30:00,47.23,47.26,47.12,47.15,54100.0,30.7416,30.7611,30.67,30.6895,54100.0
2012-10-31 14:40:00,47.16,47.19,47.1,47.16,49500.0,30.696,30.7156,30.657,30.696,49500.0
2012-10-31 14:50:00,47.15,47.16,47.01,47.1,105600.0,30.6895,30.696,30.5984,30.657,105600.0
2012-10-31 15:00:00,47.09,47.14,46.93,47.13,66200.0,30.6505,30.683,30.5463,30.6765,66200.0
2012-10-31 15:10:00,47.14,47.21,47.07,47.17,67500.0,30.683,30.7286,30.6375,30.7025,67500.0
2012-10-31 15:20:00,47.17,47.21,47.03,47.12,98700.0,30.7025,30.7286,30.6114,30.67,98700.0
2012-10-31 15:30:00,47.13,47.28,47.11,47.27,77200.0,30.6765,30.7741,30.6635,30.7676,77200.0
2012-10-31 15:40:00,47.26,47.28,47.17,47.27,97500.0,30.7611,30.7741,30.7025,30.7676,97500.0
2012-10-31 15:50:00,47.27,47.29,47.15,47.17,237200.0,30.7676,30.7806,30.6895,30.7025,237200.0
2012-11-01 09:30:00,47.0,47.12,46.47,46.98,164500.0,30.5919,30.67,30.2469,30.5789,164500.0
2012-11-01 09:40:00,46.99,46.99,46.39,46.57,76300.0,30.5854,30.5854,30.1948,30.312,76300.0
2012-11-01 09:50:00,46.61,46.73,46.44,46.63,73900.0,30.338,30.4161,30.2274,30.3511,73900.0
2012-11-01 10:00:00,46.67,46.74,46.5,46.7,163500.0,30.3771,30.4227,30.2664,30.3966,163500.0
2012-11-01 10:10:00,46.72,47.03,46.65,46.97,120100.0,30.4096,30.6114,30.3641,30.5724,120100.0
2012-11-01 10:20:00,46.97,47.01,46.75,46.86,105500.0,30.5724,30.5984,30.4292,30.5008,105500.0
2012-11-01 10:30:00,46.84,46.98,46.84,46.93,140600.0,30.4877,30.5789,30.4877,30.5463,140600.0
2012-11-01 10:40:00,46.94,47.09,46.8,46.93,100100.0,30.5528,30.6505,30.4617,30.5463,100100.0
2012-11-01 10:50:00,46.93,47.12,46.91,47.11,95400.0,30.5463,30.67,30.5333,30.6635,95400.0
2012-11-01 11:00:00,47.1,47.16,46.97,46.99,104200.0,30.657,30.696,30.5724,30.5854,104200.0
2012-11-01 11:10:00,47.0,47.01,46.87,46.91,78800.0,30.5919,30.5984,30.5073,30.5333,78800.0
2012-11-01 11:20:00,46.92,47.0,46.88,46.93,66900.0,30.5398,30.5919,30.5138,30.5463,66900.0
2012-11-01 11:30:00,46.94,47.07,46.91,46.99,115000.0,30.5528,30.6375,30.5333,30.5854,115000.0
2012-11-01 11:40:00,46.98,47.01,46.92,47.0,59200.0,30.5789,30.5984,30.5398,30.5919,59200.0
2012-11-01 11:50:00,47.01,47.05,46.93,47.04,48600.0,30.5984,30.6244,30.5463,30.6179,48600.0
2012-11-01 12:00:00,47.04,47.16,47.03,47.16,53400.0,30.6179,30.696,30.6114,30.696,53400.0
2012-11-01 12:10:00,47.17,47.22,47.0,47.0,77600.0,30.7025,30.7351,30.5919,30.5919,77600.0
2012-11-01 12:20:00,47.03,47.12,47.01,47.12,56300.0,30.6114,30.67,30.5984,30.67,56300.0
2012-11-01 12:30:00,47.11,47.13,47.0,47.01,48400.0,30.6635,30.6765,30.5919,30.5984,48400.0
2012-11-01 12:40:00,47.02,47.04,46.92,46.93,70300.0,30.6049,30.6179,30.5398,30.5463,70300.0
2012-11-01 12:50:00,46.94,47.0,46.88,46.93,88300.0,30.5528,30.5919,30.5138,30.5463,88300.0
2012-11-01 13:00:00,46.93,47.09,46.93,47.08,70000.0,30.5463,30.6505,30.5463,30.644,70000.0
2012-11-01 13:10:00,47.07,47.22,47.07,47.22,91800.0,30.6375,30.7351,30.6375,30.7351,91800.0
2012-11-01 13:20:00,47.21,47.25,47.08,47.15,79200.0,30.7286,30.7546,30.644,30.6895,79200.0
2012-11-01 13:30:00,47.16,47.19,47.09,47.19,76800.0,30.696,30.7156,30.6505,30.7156,76800.0
2012-11-01 13:40:00,47.16,47.23,47.12,47.18,68200.0,30.696,30.7416,30.67,30.709,68200.0
2012-11-01 13:50:00,47.18,47.25,47.14,47.23,96800.0,30.709,30.7546,30.683,30.7416,96800.0
2012-11-01 14:00:00,47.23,47.4,47.2,47.36,109800.0,30.7416,30.8522,30.7221,30.8262,109800.0
2012-11-01 14:10:00,47.36,47.5,47.35,47.46,85600.0,30.8262,30.9173,30.8197,30.8913,85600.0
2012-11-01 14:20:00,47.46,47.55,47.45,47.54,95200.0,30.8913,30.9499,30.8848,30.9434,95200.0
2012-11-01 14:30:00,47.53,47.6,47.46,47.58,90700.0,30.9369,30.9824,30.8913,30.9694,90700.0
2012-11-01 14:40:00,47.59,47.65,47.38,47.43,128600.0,30.9759,31.015,30.8392,30.8718,128600.0
2012-11-01 14:50:00,47.42,47.45,47.35,47.41,86900.0,30.8653,30.8848,30.8197,30.8588,86900.0
2012-11-01 15:00:00,47.41,47.53,47.39,47.53,104300.0,30.8588,30.9369,30.8457,30.9369,104300.0
2012-11-01 15:10:00,47.52,47.54,47.44,47.44,102900.0,30.9304,30.9434,30.8783,30.8783,102900.0
2012-11-01 15:20:00,47.45,47.47,47.3,47.31,127300.0,30.8848,30.8978,30.7872,30.7937,127300.0
2012-11-01 15:30:00,47.33,47.39,47.3,47.37,137100.0,30.8067,30.8457,30.7872,30.8327,137100.0
2012-11-01 15:40:00,47.37,47.39,47.29,47.33,135600.0,30.8327,30.8457,30.7806,30.8067,135600.0
2012-11-01 15:50:00,47.33,47.41,47.31,47.37,337300.0,30.8067,30.8588,30.7937,30.8327,337300.0
2012-11-02 09:30:00,48.01,48.15,47.71,48.09,117700.0,31.2493,31.3404,31.054,31.3014,117700.0
2012-11-02 09:40:00,48.09,48.09,47.7,47.7,119700.0,31.3014,31.3014,31.0475,31.0475,119700.0
2012-11-02 09:50:00,47.7,47.73,47.22,47.33,218000.0,31.0475,31.067,30.7351,30.8067,218000.0
2012-11-02 10:00:00,47.33,47.33,47.06,47.08,145100.0,30.8067,30.8067,30.6309,30.644,145100.0
2012-11-02 10:10:00,47.09,47.16,46.93,47.03,108700.0,30.6505,30.696,30.5463,30.6114,108700.0
2012-11-02 10:20:00,47.05,47.13,46.91,47.04,63700.0,30.6244,30.6765,30.5333,30.6179,63700.0
2012-11-02 10:30:00,47.07,47.15,46.81,46.86,85600.0,30.6375,30.6895,30.4682,30.5008,85600.0
2012-11-02 10:40:00,46.86,46.88,46.61,46.66,84900.0,30.5008,30.5138,30.338,30.3706,84900.0
2012-11-02 10:50:00,46.69,46.81,46.6,46.68,59000.0,30.3901,30.4682,30.3315,30.3836,59000.0
2012-11-02 11:00:00,46.71,46.78,46.65,46.68,51600.0,30.4031,30.4487,30.3641,30.3836,51600.0
2012-11-02 11:10:00,46.68,47.0,46.66,46.95,60500.0,30.3836,30.5919,30.3706,30.5593,60500.0
2012-11-02 11:20:00,46.95,47.12,46.88,47.05,39700.0,30.5593,30.67,30.5138,30.6244,39700.0
2012-11-02 11:30:00,47.06,47.06,46.78,46.86,35100.0,30.6309,30.6309,30.4487,30.5008,35100.0
2012-11-02 11:40:00,46.89,46.9,46.67,46.71,56300.0,30.5203,30.5268,30.3771,30.4031,56300.0
2012-11-02 11:50:00,46.72,46.86,46.67,46.85,27000.0,30.4096,30.5008,30.3771,30.4943,27000.0
2012-11-02 12:00:00,46.84,46.86,46.67,46.7,20800.0,30.4877,30.5008,30.3771,30.3966,20800.0
2012-11-02 12:10:00,46.7,46.75,46.62,46.7,50000.0,30.3966,30.4292,30.3445,30.3966,50000.0
2012-11-02 12:20:00,46.71,46.82,46.71,46.73,21200.0,30.4031,30.4747,30.4031,30.4161,21200.0
2012-11-02 12:30:00,46.72,46.75,46.63,46.66,30100.0,30.4096,30.4292,30.3511,30.3706,30100.0
2012-11-02 12:40:00,46.66,46.7,46.58,46.68,28900.0,30.3706,30.3966,30.3185,30.3836,28900.0
2012-11-02 12:50:00,46.69,46.72,46.62,46.67,18500.0,30.3901,30.4096,30.3445,30.3771,18500.0
2012-11-02 13:00:00,46.68,46.73,46.67,46.7,20700.0,30.3836,30.4161,30.3771,30.3966,20700.0
2012-11-02 13:10:00,46.73,46.74,46.68,46.74,14700.0,30.4161,30.4227,30.3836,30.4227,14700.0
2012-11-02 13:20:00,46.73,46.74,46.69,46.74,12300.0,30.4161,30.4227,30.3901,30.4227,12300.0
2012-11-02 13:30:00,46.75,46.8,46.73,46.76,44400.0,30.4292,30.4617,30.4161,30.4357,44400.0
2012-11-02 13:40:00,46.75,46.81,46.72,46.73,23700.0,30.4292,30.4682,30.4096,30.4161,23700.0
2012-11-02 13:50:00,46.72,46.72,46.51,46.53,58000.0,30.4096,30.4096,30.273,30.286,58000.0
2012-11-02 14:00:00,46.53,46.57,46.47,46.54,37100.0,30.286,30.312,30.2469,30.2925,37100.0
2012-11-02 14:10:00,46.54,46.55,46.5,46.52,18600.0,30.2925,30.299,30.2664,30.2795,18600.0
2012-11-02 14:20:00,46.53,46.58,46.52,46.53,23500.0,30.286,30.3185,30.2795,30.286,23500.0
2012-11-02 14:30:00,46.53,46.53,46.2,46.21,91500.0,30.286,30.286,30.0712,30.0777,91500.0
2012-11-02 14:40:00,46.2,46.23,46.07,46.21,69100.0,30.0712,30.0907,29.9866,30.0777,69100.0
2012-11-02 14:50:00,46.22,46.39,46.19,46.39,48400.0,30.0842,30.1948,30.0647,30.1948,48400.0
2012-11-02 15:00:00,46.4,46.42,46.34,46.35,63000.0,30.2014,30.2144,30.1623,30.1688,63000.0
2012-11-02 15:10:00,46.35,46.4,46.32,46.37,54400.0,30.1688,30.2014,30.1493,30.1818,54400.0
2012-11-02 15:20:00,46.37,46.42,46.31,46.41,53000.0,30.1818,30.2144,30.1428,30.2079,53000.0
2012-11-02 15:30:00,46.4,46.4,46.22,46.28,75300.0,30.2014,30.2014,30.0842,30.1232,75300.0
2012-11-02 15:40:00,46.29,46.39,46.2,46.24,119000.0,30.1298,30.1948,30.0712,30.0972,119000.0
2012-11-02 15:50:00,46.24,46.26,46.15,46.21,321100.0,30.0972,30.1102,30.0386,30.0777,321100.0
2012-11-05 09:30:00,46.23,46.64,46.23,46.47,131000.0,30.0907,30.3576,30.0907,30.2469,131000.0
2012-11-05 09:40:00,46.45,46.58,46.26,46.29,53700.0,30.2339,30.3185,30.1102,30.1298,53700.0
2012-11-05 09:50:00,46.34,46.51,46.33,46.4,24800.0,30.1623,30.273,30.1558,30.2014,24800.0
2012-11-05 10:00:00,46.44,46.55,46.27,46.34,65800.0,30.2274,30.299,30.1167,30.1623,65800.0
2012-11-05 10:10:00,46.35,46.55,46.34,46.51,42300.0,30.1688,30.299,30.1623,30.273,42300.0
2012-11-05 10:20:00,46.5,46.74,46.5,46.68,58600.0,30.2664,30.4227,30.2664,30.3836,58600.0
2012-11-05 10:30:00,46.67,46.96,46.56,46.96,67600.0,30.3771,30.5659,30.3055,30.5659,67600.0
2012-11-05 10:40:00,46.96,47.0,46.86,46.88,66200.0,30.5659,30.5919,30.5008,30.5138,66200.0
2012-11-05 10:50:00,46.87,46.94,46.79,46.84,57100.0,30.5073,30.5528,30.4552,30.4877,57100.0
2012-11-05 11:00:00,46.84,46.98,46.82,46.93,48200.0,30.4877,30.5789,30.4747,30.5463,48200.0
2012-11-05 11:10:00,46.92,46.95,46.76,46.82,74000.0,30.5398,30.5593,30.4357,30.4747,74000.0
2012-11-05 11:20:00,46.82,46.95,46.79,46.92,48100.0,30.4747,30.5593,30.4552,30.5398,48100.0
2012-11-05 11:30:00,46.91,46.92,46.75,46.87,73600.0,30.5333,30.5398,30.4292,30.5073,73600.0
2012-11-05 11:40:00,46.87,46.95,46.75,46.75,119900.0,30.5073,30.5593,30.4292,30.4292,119900.0
2012-11-05 11:50:00,46.74,47.05,46.73,47.05,92500.0,30.4227,30.6244,30.4161,30.6244,92500.0
2012-11-05 12:00:00,47.04,47.31,47.04,47.3,77400.0,30.6179,30.7937,30.6179,30.7872,77400.0
2012-11-05 12:10:00,47.27,47.47,47.24,47.26,65700.0,30.7676,30.8978,30.7481,30.7611,65700.0
2012-11-05 12:20:00,47.23,47.26,47.13,47.2,28700.0,30.7416,30.7611,30.6765,30.7221,28700.0
2012-11-05 12:30:00,47.18,47.2,47.1,47.15,51100.0,30.709,30.7221,30.657,30.6895,51100.0
2012-11-05 12:40:00,47.15,47.19,47.05,47.09,22700.0,30.6895,30.7156,30.6244,30.6505,22700.0
2012-11-05 12:50:00,47.11,47.59,47.11,47.58,141600.0,30.6635,30.9759,30.6635,30.9694,141600.0
2012-11-05 13:00:00,47.58,47.73,47.42,47.49,88200.0,30.9694,31.067,30.8653,30.9108,88200.0
2012-11-05 13:10:00,47.49,47.64,47.4,47.46,46400.0,30.9108,31.0085,30.8522,30.8913,46400.0
2012-11-05 13:20:00,47.47,47.52,47.43,47.43,30500.0,30.8978,30.9304,30.8718,30.8718,30500.0
2012-11-05 13:30:00,47.45,47.64,47.45,47.63,50600.0,30.8848,31.0085,30.8848,31.0019,50600.0
2012-11-05 13:40:00,47.64,47.68,47.61,47.68,39700.0,31.0085,31.0345,30.9889,31.0345,39700.0
2012-11-05 13:50:00,47.68,47.73,47.6,47.66,59400.0,31.0345,31.067,30.9824,31.0215,59400.0
2012-11-05 14:00:00,47.67,47.78,47.66,47.71,96900.0,31.028,31.0996,31.0215,31.054,96900.0
2012-11-05 14:10:00,47.72,47.9,47.69,47.82,95300.0,31.0605,31.1777,31.041,31.1256,95300.0
2012-11-05 14:20:00,47.84,47.86,47.71,47.75,59800.0,31.1386,31.1517,31.054,31.0801,59800.0
2012-11-05 14:30:00,47.76,47.8,47.68,47.69,47400.0,31.0866,31.1126,31.0345,31.041,47400.0
2012-11-05 14:40:00,47.69,47.7,47.56,47.57,79300.0,31.041,31.0475,30.9564,30.9629,79300.0
2012-11-05 14:50:00,47.55,47.59,47.45,47.49,59600.0,30.9499,30.9759,30.8848,30.9108,59600.0
2012-11-05 15:00:00,47.48,47.62,47.48,47.62,81000.0,30.9043,30.9954,30.9043,30.9954,81000.0
2012-11-05 15:10:00,47.62,47.71,47.61,47.65,77800.0,30.9954,31.054,30.9889,31.015,77800.0
2012-11-05 15:20:00,47.66,47.7,47.63,47.66,72200.0,31.0215,31.0475,31.0019,31.0215,72200.0
2012-11-05 15:30:00,47.66,47.72,47.6,47.72,115500.0,31.0215,31.0605,30.9824,31.0605,115500.0
2012-11-05 15:40:00,47.72,47.84,47.72,47.79,148400.0,31.0605,31.1386,31.0605,31.1061,148400.0
2012-11-05 15:50:00,47.79,47.84,47.7,47.76,160000.0,31.1061,31.1386,31.0475,31.0866,160000.0
2012-11-06 09:30:00,47.81,48.73,47.81,48.69,281400.0,31.1191,31.7179,31.1191,31.6919,281400.0
2012-11-06 09:40:00,48.7,49.2,48.62,48.82,353100.0,31.6984,32.0238,31.6463,31.7765,353100.0
2012-11-06 09:50:00,48.84,49.35,48.75,49.35,234700.0,31.7895,32.1215,31.7309,32.1215,234700.0
2012-11-06 10:00:00,49.32,49.66,49.29,49.48,271000.0,32.102,32.3233,32.0824,32.2061,271000.0
2012-11-06 10:10:00,49.49,49.64,49.26,49.26,184200.0,32.2126,32.3102,32.0629,32.0629,184200.0
2012-11-06 10:20:00,49.26,49.4,49.05,49.13,300200.0,32.0629,32.154,31.9262,31.9783,300200.0
2012-11-06 10:30:00,49.14,49.45,49.14,49.45,276400.0,31.9848,32.1866,31.9848,32.1866,276400.0
2012-11-06 10:40:00,49.45,49.66,49.42,49.61,246900.0,32.1866,32.3233,32.167,32.2907,246900.0
2012-11-06 10:50:00,49.62,50.37,49.62,50.26,380800.0,32.2972,32.7854,32.2972,32.7138,380800.0
2012-11-06 11:00:00,50.25,50.32,49.55,50.19,248000.0,32.7073,32.7528,32.2517,32.6682,248000.0
2012-11-06 11:10:00,50.18,50.34,50.07,50.33,194400.0,32.6617,32.7659,32.5901,32.7594,194400.0
2012-11-06 11:20:00,50.33,50.54,50.24,50.47,270600.0,32.7594,32.896,32.7008,32.8505,270600.0
2012-11-06 11:30:00,50.47,50.68,50.23,50.59,278900.0,32.8505,32.9872,32.6943,32.9286,278900.0
2012-11-06 11:40:00,50.6,51.0,50.54,50.9,386700.0,32.9351,33.1955,32.896,33.1304,386700.0
2012-11-06 11:50:00,50.9,50.92,50.61,50.61,194500.0,33.1304,33.1434,32.9416,32.9416,194500.0
2012-11-06 12:00:00,50.6,50.74,50.52,50.69,163200.0,32.9351,33.0262,32.883,32.9937,163200.0
2012-11-06 12:10:00,50.68,50.77,50.53,50.55,121900.0,32.9872,33.0457,32.8895,32.9026,121900.0
2012-11-06 12:20:00,50.55,50.7,50.55,50.63,76100.0,32.9026,33.0002,32.9026,32.9546,76100.0
2012-11-06 12:30:00,50.63,50.85,50.57,50.82,83500.0,32.9546,33.0978,32.9156,33.0783,83500.0
2012-11-06 12:40:00,50.81,50.91,50.71,50.71,128900.0,33.0718,33.1369,33.0067,33.0067,128900.0
2012-11-06 12:50:00,50.72,50.81,50.56,50.56,111400.0,33.0132,33.0718,32.9091,32.9091,111400.0
2012-11-06 13:00:00,50.56,50.77,50.46,50.7,115000.0,32.9091,33.0457,32.844,33.0002,115000.0
2012-11-06 13:10:00,50.71,50.8,50.65,50.67,77300.0,33.0067,33.0653,32.9676,32.9807,77300.0
2012-11-06 13:20:00,50.67,50.67,50.5,50.65,82000.0,32.9807,32.9807,32.87,32.9676,82000.0
2012-11-06 13:30:00,50.64,50.73,50.59,50.66,70500.0,32.9611,33.0197,32.9286,32.9742,70500.0
2012-11-06 13:40:00,50.66,50.69,50.58,50.66,96100.0,32.9742,32.9937,32.9221,32.9742,96100.0
2012-11-06 13:50:00,50.66,50.66,50.48,50.57,159000.0,32.9742,32.9742,32.857,32.9156,159000.0
2012-11-06 14:00:00,50.56,50.59,50.33,50.56,150100.0,32.9091,32.9286,32.7594,32.9091,150100.0
2012-11-06 14:10:00,50.56,50.65,50.48,50.63,106500.0,32.9091,32.9676,32.857,32.9546,106500.0
2012-11-06 14:20:00,50.63,50.65,50.57,50.64,134800.0,32.9546,32.9676,32.9156,32.9611,134800.0
2012-11-06 14:30:00,50.63,50.65,50.57,50.62,150000.0,32.9546,32.9676,32.9156,32.9481,150000.0
2012-11-06 14:40:00,50.61,50.62,50.46,50.48,122000.0,32.9416,32.9481,32.844,32.857,122000.0
2012-11-06 14:50:00,50.49,50.49,50.32,50.37,128400.0,32.8635,32.8635,32.7528,32.7854,128400.0
2012-11-06 15:00:00,50.37,50.37,50.21,50.21,117300.0,32.7854,32.7854,32.6812,32.6812,117300.0
2012-11-06 15:10:00,50.21,50.32,50.11,50.25,147600.0,32.6812,32.7528,32.6162,32.7073,147600.0
2012-11-06 15:20:00,50.27,50.31,50.15,50.22,181000.0,32.7203,32.7463,32.6422,32.6878,181000.0
2012-11-06 15:30:00,50.22,50.29,50.16,50.18,156200.0,32.6878,32.7333,32.6487,32.6617,156200.0
2012-11-06 15:40:00,50.18,50.29,50.18,50.24,278700.0,32.6617,32.7333,32.6617,32.7008,278700.0
2012-11-06 15:50:00,50.25,50.27,49.98,50.09,742500.0,32.7073,32.7203,32.5315,32.6031,742500.0
2012-11-07 09:30:00,49.27,49.27,48.75,48.87,277400.0,32.0694,32.0694,31.7309,31.8091,277400.0
2012-11-07 09:40:00,48.88,49.33,48.81,49.33,134900.0,31.8156,32.1085,31.77,32.1085,134900.0
2012-11-07 09:50:00,49.32,49.66,49.17,49.39,221000.0,32.102,32.3233,32.0043,32.1475,221000.0
2012-11-07 10:00:00,49.4,49.46,49.23,49.44,257200.0,32.154,32.1931,32.0434,32.1801,257200.0
2012-11-07 10:10:00,49.44,49.56,49.39,49.5,226600.0,32.1801,32.2582,32.1475,32.2191,226600.0
2012-11-07 10:20:00,49.52,49.56,49.42,49.5,255800.0,32.2321,32.2582,32.167,32.2191,255800.0
2012-11-07 10:30:00,49.51,50.03,49.4,49.9,417200.0,32.2256,32.5641,32.154,32.4795,417200.0
2012-11-07 10:40:00,49.92,49.92,49.47,49.64,220900.0,32.4925,32.4925,32.1996,32.3102,220900.0
2012-11-07 10:50:00,49.65,49.77,49.45,49.59,298000.0,32.3167,32.3949,32.1866,32.2777,298000.0
2012-11-07 11:00:00,49.59,49.72,49.58,49.66,121000.0,32.2777,32.3623,32.2712,32.3233,121000.0
2012-11-07 11:10:00,49.65,49.75,49.6,49.63,164600.0,32.3167,32.3818,32.2842,32.3037,164600.0
2012-11-07 11:20:00,49.65,49.68,49.23,49.33,171400.0,32.3167,32.3363,32.0434,32.1085,171400.0
2012-11-07 11:30:00,49.34,49.46,49.16,49.43,144000.0,32.115,32.1931,31.9978,32.1736,144000.0
2012-11-07 11:40:00,49.49,49.56,49.41,49.53,93700.0,32.2126,32.2582,32.1605,32.2386,93700.0
2012-11-07 11:50:00,49.53,49.67,49.49,49.63,67700.0,32.2386,32.3298,32.2126,32.3037,67700.0
2012-11-07 12:00:00,49.67,49.67,49.55,49.57,52600.0,32.3298,32.3298,32.2517,32.2647,52600.0
2012-11-07 12:10:00,49.56,49.72,49.51,49.7,64100.0,32.2582,32.3623,32.2256,32.3493,64100.0
2012-11-07 12:20:00,49.7,49.72,49.52,49.57,61900.0,32.3493,32.3623,32.2321,32.2647,61900.0
2012-11-07 12:30:00,49.55,49.73,49.51,49.71,80900.0,32.2517,32.3688,32.2256,32.3558,80900.0
2012-11-07 12:40:00,49.7,49.96,49.68,49.96,97300.0,32.3493,32.5185,32.3363,32.5185,97300.0
2012-11-07 12:50:00,49.95,50.0,49.66,49.67,74400.0,32.512,32.5446,32.3233,32.3298,74400.0
2012-11-07 13:00:00,49.65,50.0,49.63,50.0,79800.0,32.3167,32.5446,32.3037,32.5446,79800.0
2012-11-07 13:10:00,50.0,50.08,49.89,49.89,105500.0,32.5446,32.5966,32.473,32.473,105500.0
2012-11-07 13:20:00,49.9,49.99,49.75,49.76,60500.0,32.4795,32.5381,32.3818,32.3883,60500.0
2012-11-07 13:30:00,49.76,49.94,49.71,49.82,63900.0,32.3883,32.5055,32.3558,32.4274,63900.0
2012-11-07 13:40:00,49.82,49.92,49.68,49.7,67800.0,32.4274,32.4925,32.3363,32.3493,67800.0
2012-11-07 13:50:00,49.7,49.75,49.61,49.63,88600.0,32.3493,32.3818,32.2907,32.3037,88600.0
2012-11-07 14:00:00,49.64,49.91,49.63,49.9,97800.0,32.3102,32.486,32.3037,32.4795,97800.0
2012-11-07 14:10:00,49.88,49.9,49.71,49.79,94600.0,32.4665,32.4795,32.3558,32.4079,94600.0
2012-11-07 14:20:00,49.79,50.01,49.77,50.0,114800.0,32.4079,32.5511,32.3949,32.5446,114800.0
2012-11-07 14:30:00,49.99,50.0,49.6,49.64,86600.0,32.5381,32.5446,32.2842,32.3102,86600.0
2012-11-07 14:40:00,49.64,49.64,49.49,49.5,105600.0,32.3102,32.3102,32.2126,32.2191,105600.0
2012-11-07 14:50:00,49.5,49.54,49.46,49.53,136600.0,32.2191,32.2452,32.1931,32.2386,136600.0
2012-11-07 15:00:00,49.54,49.55,49.41,49.43,112100.0,32.2452,32.2517,32.1605,32.1736,112100.0
2012-11-07 15:10:00,49.44,49.5,49.35,49.38,110900.0,32.1801,32.2191,32.1215,32.141,110900.0
2012-11-07 15:20:00,49.4,49.68,49.39,49.62,176700.0,32.154,32.3363,32.1475,32.2972,176700.0
2012-11-07 15:30:00,49.63,49.63,49.45,49.45,195300.0,32.3037,32.3037,32.1866,32.1866,195300.0
2012-11-07 15:40:00,49.44,49.66,49.44,49.56,321100.0,32.1801,32.3233,32.1801,32.2582,321100.0
2012-11-07 15:50:00,49.56,49.69,49.45,49.46,704100.0,32.2582,32.3428,32.1866,32.1931,704100.0
2012-11-08 09:30:00,49.34,49.66,49.12,49.49,157800.0,32.115,32.3233,31.9718,32.2126,157800.0
2012-11-08 09:40:00,49.54,49.84,49.52,49.69,98300.0,32.2452,32.4404,32.2321,32.3428,98300.0
2012-11-08 09:50:00,49.67,49.98,49.62,49.63,84100.0,32.3298,32.5315,32.2972,32.3037,84100.0
2012-11-08 10:00:00,49.66,49.73,49.52,49.6,123400.0,32.3233,32.3688,32.2321,32.2842,123400.0
2012-11-08 10:10:00,49.59,49.83,49.57,49.62,72700.0,32.2777,32.4339,32.2647,32.2972,72700.0
2012-11-08 10:20:00,49.61,49.68,49.31,49.58,166100.0,32.2907,32.3363,32.0954,32.2712,166100.0
2012-11-08 10:30:00,49.55,49.77,49.52,49.62,48500.0,32.2517,32.3949,32.2321,32.2972,48500.0
2012-11-08 10:40:00,49.61,49.61,49.27,49.51,55000.0,32.2907,32.2907,32.0694,32.2256,55000.0
2012-11-08 10:50:00,49.52,49.57,49.47,49.49,77900.0,32.2321,32.2647,32.1996,32.2126,77900.0
2012-11-08 11:00:00,49.5,49.59,49.29,49.48,84000.0,32.2191,32.2777,32.0824,32.2061,84000.0
2012-11-08 11:10:00,49.49,49.5,49.25,49.31,64000.0,32.2126,32.2191,32.0564,32.0954,64000.0
2012-11-08 11:20:00,49.3,49.36,49.24,49.34,53100.0,32.0889,32.128,32.0499,32.115,53100.0
2012-11-08 11:30:00,49.34,49.34,49.15,49.27,59100.0,32.115,32.115,31.9913,32.0694,59100.0
2012-11-08 11:40:00,49.24,49.24,49.02,49.04,33100.0,32.0499,32.0499,31.9067,31.9197,33100.0
2012-11-08 11:50:00,49.03,49.25,48.94,49.2,116400.0,31.9132,32.0564,31.8546,32.0238,116400.0
2012-11-08 12:00:00,49.21,49.34,49.15,49.31,69100.0,32.0304,32.115,31.9913,32.0954,69100.0
2012-11-08 12:10:00,49.31,49.31,49.11,49.2,48100.0,32.0954,32.0954,31.9653,32.0238,48100.0
2012-11-08 12:20:00,49.19,49.37,49.15,49.35,44400.0,32.0173,32.1345,31.9913,32.1215,44400.0
2012-11-08 12:30:00,49.36,49.36,49.08,49.16,39700.0,32.128,32.128,31.9457,31.9978,39700.0
2012-11-08 12:40:00,49.17,49.25,49.1,49.25,32600.0,32.0043,32.0564,31.9588,32.0564,32600.0
2012-11-08 12:50:00,49.24,49.33,49.17,49.29,138800.0,32.0499,32.1085,32.0043,32.0824,138800.0
2012-11-08 13:00:00,49.29,49.39,49.28,49.33,42400.0,32.0824,32.1475,32.0759,32.1085,42400.0
2012-11-08 13:10:00,49.33,49.34,49.22,49.26,60200.0,32.1085,32.115,32.0369,32.0629,60200.0
2012-11-08 13:20:00,49.28,49.34,49.13,49.26,93800.0,32.0759,32.115,31.9783,32.0629,93800.0
2012-11-08 13:30:00,49.28,49.34,49.19,49.33,77200.0,32.0759,32.115,32.0173,32.1085,77200.0
2012-11-08 13:40:00,49.3,49.3,49.11,49.19,49000.0,32.0889,32.0889,31.9653,32.0173,49000.0
2012-11-08 13:50:00,49.19,49.38,49.18,49.38,65100.0,32.0173,32.141,32.0108,32.141,65100.0
2012-11-08 14:00:00,49.39,49.53,49.37,49.52,76300.0,32.1475,32.2386,32.1345,32.2321,76300.0
2012-11-08 14:10:00,49.52,49.61,49.5,49.54,77200.0,32.2321,32.2907,32.2191,32.2452,77200.0
2012-11-08 14:20:00,49.53,49.58,49.45,49.45,75700.0,32.2386,32.2712,32.1866,32.1866,75700.0
2012-11-08 14:30:00,49.45,49.65,49.39,49.43,98400.0,32.1866,32.3167,32.1475,32.1736,98400.0
2012-11-08 14:40:00,49.43,49.47,49.35,49.44,52000.0,32.1736,32.1996,32.1215,32.1801,52000.0
2012-11-08 14:50:00,49.44,49.47,49.32,49.34,50900.0,32.1801,32.1996,32.102,32.115,50900.0
2012-11-08 15:00:00,49.33,49.38,49.28,49.33,59300.0,32.1085,32.141,32.0759,32.1085,59300.0
2012-11-08 15:10:00,49.33,49.44,49.29,49.43,85100.0,32.1085,32.1801,32.0824,32.1736,85100.0
2012-11-08 15:20:00,49.44,49.45,49.3,49.32,77400.0,32.1801,32.1866,32.0889,32.102,77400.0
2012-11-08 15:30:00,49.32,49.34,49.23,49.24,88100.0,32.102,32.115,32.0434,32.0499,88100.0
2012-11-08 15:40:00,49.24,49.29,49.12,49.14,137900.0,32.0499,32.0824,31.9718,31.9848,137900.0
2012-11-08 15:50:00,49.15,49.19,48.99,49.01,471900.0,31.9913,32.0173,31.8872,31.9002,471900.0
2012-11-09 09:30:00,48.11,48.16,47.34,47.4,406000.0,31.3144,31.3469,30.8132,30.8522,406000.0
2012-11-09 09:40:00,47.39,47.82,47.23,47.65,256000.0,30.8457,31.1256,30.7416,31.015,256000.0
2012-11-09 09:50:00,47.65,48.02,47.6,47.87,214500.0,31.015,31.2558,30.9824,31.1582,214500.0
2012-11-09 10:00:00,47.9,48.07,47.82,48.05,126900.0,31.1777,31.2883,31.1256,31.2753,126900.0
2012-11-09 10:10:00,48.06,48.44,48.05,48.35,146000.0,31.2818,31.5292,31.2753,31.4706,146000.0
2012-11-09 10:20:00,48.37,48.56,48.33,48.49,100700.0,31.4836,31.6073,31.4576,31.5617,100700.0
2012-11-09 10:30:00,48.49,48.5,48.12,48.14,147400.0,31.5617,31.5682,31.3209,31.3339,147400.0
2012-11-09 10:40:00,48.12,48.28,48.02,48.04,200700.0,31.3209,31.425,31.2558,31.2688,200700.0
2012-11-09 10:50:00,48.07,48.07,47.79,47.96,198900.0,31.2883,31.2883,31.1061,31.2167,198900.0
2012-11-09 11:00:00,47.97,48.07,47.92,47.98,160200.0,31.2233,31.2883,31.1907,31.2298,160200.0
2012-11-09 11:10:00,47.97,48.07,47.89,48.05,85900.0,31.2233,31.2883,31.1712,31.2753,85900.0
2012-11-09 11:20:00,48.03,48.07,47.84,47.88,118500.0,31.2623,31.2883,31.1386,31.1647,118500.0
2012-11-09 11:30:00,47.88,48.03,47.8,47.93,67800.0,31.1647,31.2623,31.1126,31.1972,67800.0
2012-11-09 11:40:00,47.94,47.95,47.77,47.83,56200.0,31.2037,31.2102,31.0931,31.1321,56200.0
2012-11-09 11:50:00,47.8,47.86,47.75,47.79,55000.0,31.1126,31.1517,31.0801,31.1061,55000.0
2012-11-09 12:00:00,47.8,47.9,47.75,47.76,64100.0,31.1126,31.1777,31.0801,31.0866,64100.0
2012-11-09 12:10:00,47.77,47.85,47.76,47.77,54500.0,31.0931,31.1451,31.0866,31.0931,54500.0
2012-11-09 12:20:00,47.78,47.82,47.67,47.72,73100.0,31.0996,31.1256,31.028,31.0605,73100.0
2012-11-09 12:30:00,47.72,47.83,47.68,47.75,59500.0,31.0605,31.1321,31.0345,31.0801,59500.0
2012-11-09 12:40:00,47.76,47.77,47.63,47.74,68000.0,31.0866,31.0931,31.0019,31.0735,68000.0
2012-11-09 12:50:00,47.77,47.81,47.7,47.72,47400.0,31.0931,31.1191,31.0475,31.0605,47400.0
2012-11-09 13:00:00,47.73,47.95,47.69,47.85,146200.0,31.067,31.2102,31.041,31.1451,146200.0
2012-11-09 13:10:00,47.85,47.86,47.55,47.75,70100.0,31.1451,31.1517,30.9499,31.0801,70100.0
2012-11-09 13:20:00,47.75,47.78,47.42,47.43,48800.0,31.0801,31.0996,30.8653,30.8718,48800.0
2012-11-09 13:30:00,47.44,47.51,47.35,47.38,46700.0,30.8783,30.9238,30.8197,30.8392,46700.0
2012-11-09 13:40:00,47.39,47.54,47.31,47.52,66600.0,30.8457,30.9434,30.7937,30.9304,66600.0
2012-11-09 13:50:00,47.5,47.61,47.45,47.46,98600.0,30.9173,30.9889,30.8848,30.8913,98600.0
2012-11-09 14:00:00,47.46,47.48,47.35,47.42,80200.0,30.8913,30.9043,30.8197,30.8653,80200.0
2012-11-09 14:10:00,47.43,47.59,47.42,47.5,103300.0,30.8718,30.9759,30.8653,30.9173,103300.0
2012-11-09 14:20:00,47.49,47.64,47.41,47.64,60000.0,30.9108,31.0085,30.8588,31.0085,60000.0
2012-11-09 14:30:00,47.66,47.72,47.58,47.58,105700.0,31.0215,31.0605,30.9694,30.9694,105700.0
2012-11-09 14:40:00,47.58,47.63,47.46,47.5,113100.0,30.9694,31.0019,30.8913,30.9173,113100.0
2012-11-09 14:50:00,47.49,47.58,47.41,47.45,104800.0,30.9108,30.9694,30.8588,30.8848,104800.0
2012-11-09 15:00:00,47.44,47.52,47.41,47.48,108200.0,30.8783,30.9304,30.8588,30.9043,108200.0
2012-11-09 15:10:00,47.48,47.5,47.37,47.37,240400.0,30.9043,30.9173,30.8327,30.8327,240400.0
2012-11-09 15:20:00,47.38,47.44,47.33,47.36,170000.0,30.8392,30.8783,30.8067,30.8262,170000.0
2012-11-09 15:30:00,47.36,47.36,47.17,47.28,145900.0,30.8262,30.8262,30.7025,30.7741,145900.0
2012-11-09 15:40:00,47.28,47.58,47.26,47.48,246300.0,30.7741,30.9694,30.7611,30.9043,246300.0
2012-11-09 15:50:00,47.48,47.53,47.3,47.42,433800.0,30.9043,30.9369,30.7872,30.8653,433800.0
2012-11-12 09:30:00,47.43,48.11,47.42,47.69,105200.0,30.8718,31.3144,30.8653,31.041,105200.0
2012-11-12 09:40:00,47.66,47.78,47.52,47.52,42500.0,31.0215,31.0996,30.9304,30.9304,42500.0
2012-11-12 09:50:00,47.53,47.61,47.38,47.43,61600.0,30.9369,30.9889,30.8392,30.8718,61600.0
2012-11-12 10:00:00,47.41,47.58,47.33,47.43,108400.0,30.8588,30.9694,30.8067,30.8718,108400.0
2012-11-12 10:10:00,47.42,47.51,47.28,47.43,78100.0,30.8653,30.9238,30.7741,30.8718,78100.0
2012-11-12 10:20:00,47.43,47.47,47.37,47.43,50700.0,30.8718,30.8978,30.8327,30.8718,50700.0
2012-11-12 10:30:00,47.43,47.52,47.43,47.45,30800.0,30.8718,30.9304,30.8718,30.8848,30800.0
2012-11-12 10:40:00,47.46,47.59,47.46,47.5,41000.0,30.8913,30.9759,30.8913,30.9173,41000.0
2012-11-12 10:50:00,47.49,47.54,47.42,47.49,70700.0,30.9108,30.9434,30.8653,30.9108,70700.0
2012-11-12 11:00:00,47.49,47.5,47.42,47.49,33600.0,30.9108,30.9173,30.8653,30.9108,33600.0
2012-11-12 11:10:00,47.49,47.55,47.46,47.48,54500.0,30.9108,30.9499,30.8913,30.9043,54500.0
2012-11-12 11:20:00,47.5,47.57,47.45,47.52,27200.0,30.9173,30.9629,30.8848,30.9304,27200.0
2012-11-12 11:30:00,47.51,47.56,47.44,47.54,33200.0,30.9238,30.9564,30.8783,30.9434,33200.0
2012-11-12 11:40:00,47.55,47.56,47.42,47.48,27600.0,30.9499,30.9564,30.8653,30.9043,27600.0
2012-11-12 11:50:00,47.48,47.54,47.44,47.52,39000.0,30.9043,30.9434,30.8783,30.9304,39000.0
2012-11-12 12:00:00,47.52,47.55,47.49,47.51,41400.0,30.9304,30.9499,30.9108,30.9238,41400.0
2012-11-12 12:10:00,47.52,47.61,47.51,47.61,25300.0,30.9304,30.9889,30.9238,30.9889,25300.0
2012-11-12 12:20:00,47.61,47.65,47.57,47.62,19700.0,30.9889,31.015,30.9629,30.9954,19700.0
2012-11-12 12:30:00,47.64,47.67,47.54,47.63,57400.0,31.0085,31.028,30.9434,31.0019,57400.0
2012-11-12 12:40:00,47.64,47.73,47.6,47.61,26200.0,31.0085,31.067,30.9824,30.9889,26200.0
2012-11-12 12:50:00,47.62,47.64,47.53,47.6,43300.0,30.9954,31.0085,30.9369,30.9824,43300.0
2012-11-12 13:00:00,47.59,47.66,47.57,47.64,67200.0,30.9759,31.0215,30.9629,31.0085,67200.0
2012-11-12 13:10:00,47.64,47.86,47.64,47.8,49700.0,31.0085,31.1517,31.0085,31.1126,49700.0
2012-11-12 13:20:00,47.79,47.91,47.79,47.89,47200.0,31.1061,31.1842,31.1061,31.1712,47200.0
2012-11-12 13:30:00,47.88,47.93,47.83,47.84,52700.0,31.1647,31.1972,31.1321,31.1386,52700.0
2012-11-12 13:40:00,47.84,47.86,47.72,47.82,102800.0,31.1386,31.1517,31.0605,31.1256,102800.0
2012-11-12 13:50:00,47.82,47.92,47.75,47.85,67800.0,31.1256,31.1907,31.0801,31.1451,67800.0
2012-11-12 14:00:00,47.85,47.91,47.73,47.75,74200.0,31.1451,31.1842,31.067,31.0801,74200.0
2012-11-12 14:10:00,47.75,47.84,47.75,47.8,35600.0,31.0801,31.1386,31.0801,31.1126,35600.0
2012-11-12 14:20:00,47.8,47.86,47.68,47.69,61200.0,31.1126,31.1517,31.0345,31.041,61200.0
2012-11-12 14:30:00,47.68,47.7,47.44,47.45,84200.0,31.0345,31.0475,30.8783,30.8848,84200.0
2012-11-12 14:40:00,47.46,47.5,47.42,47.45,70900.0,30.8913,30.9173,30.8653,30.8848,70900.0
2012-11-12 14:50:00,47.45,47.66,47.44,47.64,51300.0,30.8848,31.0215,30.8783,31.0085,51300.0
2012-11-12 15:00:00,47.64,47.65,47.49,47.5,68400.0,31.0085,31.015,30.9108,30.9173,68400.0
2012-11-12 15:10:00,47.49,47.56,47.45,47.45,70600.0,30.9108,30.9564,30.8848,30.8848,70600.0
2012-11-12 15:20:00,47.46,47.48,47.4,47.43,73400.0,30.8913,30.9043,30.8522,30.8718,73400.0
2012-11-12 15:30:00,47.42,47.48,47.35,47.36,92300.0,30.8653,30.9043,30.8197,30.8262,92300.0
2012-11-12 15:40:00,47.37,47.48,47.37,47.41,92400.0,30.8327,30.9043,30.8327,30.8588,92400.0
2012-11-12 15:50:00,47.42,47.5,47.31,47.35,291200.0,30.8653,30.9173,30.7937,30.8197,291200.0
2012-11-13 09:30:00,47.0,47.1,46.61,46.8,129000.0,30.5919,30.657,30.338,30.4617,129000.0
2012-11-13 09:40:00,46.86,46.97,46.76,46.85,132200.0,30.5008,30.5724,30.4357,30.4943,132200.0
2012-11-13 09:50:00,46.84,46.85,46.71,46.77,148500.0,30.4877,30.4943,30.4031,30.4422,148500.0
2012-11-13 10:00:00,46.76,47.03,46.56,46.92,205700.0,30.4357,30.6114,30.3055,30.5398,205700.0
2012-11-13 10:10:00,46.93,47.2,46.91,47.11,158500.0,30.5463,30.7221,30.5333,30.6635,158500.0
2012-11-13 10:20:00,47.09,47.21,46.96,47.05,116200.0,30.6505,30.7286,30.5659,30.6244,116200.0
2012-11-13 10:30:00,47.06,47.25,46.92,47.0,87500.0,30.6309,30.7546,30.5398,30.5919,87500.0
2012-11-13 10:40:00,46.99,47.18,46.98,47.03,50600.0,30.5854,30.709,30.5789,30.6114,50600.0
2012-11-13 10:50:00,47.03,47.39,47.02,47.37,61400.0,30.6114,30.8457,30.6049,30.8327,61400.0
2012-11-13 11:00:00,47.37,47.58,47.34,47.56,79800.0,30.8327,30.9694,30.8132,30.9564,79800.0
2012-11-13 11:10:00,47.56,47.76,47.38,47.4,94100.0,30.9564,31.0866,30.8392,30.8522,94100.0
2012-11-13 11:20:00,47.44,47.5,47.34,47.42,58000.0,30.8783,30.9173,30.8132,30.8653,58000.0
2012-11-13 11:30:00,47.42,47.5,47.26,47.28,46600.0,30.8653,30.9173,30.7611,30.7741,46600.0
2012-11-13 11:40:00,47.29,47.31,47.19,47.24,37100.0,30.7806,30.7937,30.7156,30.7481,37100.0
2012-11-13 11:50:00,47.25,47.38,47.17,47.36,64900.0,30.7546,30.8392,30.7025,30.8262,64900.0
2012-11-13 12:00:00,47.36,47.42,47.31,47.33,34200.0,30.8262,30.8653,30.7937,30.8067,34200.0
2012-11-13 12:10:00,47.31,47.44,47.29,47.33,43300.0,30.7937,30.8783,30.7806,30.8067,43300.0
2012-11-13 12:20:00,47.31,47.37,47.25,47.29,29300.0,30.7937,30.8327,30.7546,30.7806,29300.0
2012-11-13 12:30:00,47.28,47.38,47.23,47.37,32100.0,30.7741,30.8392,30.7416,30.8327,32100.0
2012-11-13 12:40:00,47.39,47.42,47.33,47.37,26000.0,30.8457,30.8653,30.8067,30.8327,26000.0
2012-11-13 12:50:00,47.36,47.39,47.3,47.32,17000.0,30.8262,30.8457,30.7872,30.8002,17000.0
2012-11-13 13:00:00,47.35,47.39,47.27,47.37,31200.0,30.8197,30.8457,30.7676,30.8327,31200.0
2012-11-13 13:10:00,47.38,47.44,47.31,47.42,41900.0,30.8392,30.8783,30.7937,30.8653,41900.0
2012-11-13 13:20:00,47.42,47.46,47.36,47.4,33900.0,30.8653,30.8913,30.8262,30.8522,33900.0
2012-11-13 13:30:00,47.39,47.47,47.33,47.35,28800.0,30.8457,30.8978,30.8067,30.8197,28800.0
2012-11-13 13:40:00,47.37,47.39,47.33,47.34,28400.0,30.8327,30.8457,30.8067,30.8132,28400.0
2012-11-13 13:50:00,47.35,47.45,47.35,47.38,39700.0,30.8197,30.8848,30.8197,30.8392,39700.0
2012-11-13 14:00:00,47.38,47.4,47.33,47.39,43900.0,30.8392,30.8522,30.8067,30.8457,43900.0
2012-11-13 14:10:00,47.38,47.44,47.31,47.34,98800.0,30.8392,30.8783,30.7937,30.8132,98800.0
2012-11-13 14:20:00,47.33,47.41,47.31,47.36,66500.0,30.8067,30.8588,30.7937,30.8262,66500.0
2012-11-13 14:30:00,47.35,47.38,47.32,47.33,45500.0,30.8197,30.8392,30.8002,30.8067,45500.0
2012-11-13 14:40:00,47.34,47.39,47.31,47.34,49100.0,30.8132,30.8457,30.7937,30.8132,49100.0
2012-11-13 14:50:00,47.34,47.47,47.34,47.46,53100.0,30.8132,30.8978,30.8132,30.8913,53100.0
2012-11-13 15:00:00,47.47,47.47,47.34,47.36,56500.0,30.8978,30.8978,30.8132,30.8262,56500.0
2012-11-13 15:10:00,47.35,47.36,47.18,47.26,113500.0,30.8197,30.8262,30.709,30.7611,113500.0
2012-11-13 15:20:00,47.26,47.32,47.16,47.17,80400.0,30.7611,30.8002,30.696,30.7025,80400.0
2012-11-13 15:30:00,47.16,47.22,47.04,47.07,93800.0,30.696,30.7351,30.6179,30.6375,93800.0
2012-11-13 15:40:00,47.07,47.1,46.91,46.94,127900.0,30.6375,30.657,30.5333,30.5528,127900.0
2012-11-13 15:50:00,46.93,46.97,46.82,46.86,270300.0,30.5463,30.5724,30.4747,30.5008,270300.0
2012-11-14 09:30:00,47.17,47.46,47.01,47.14,92000.0,30.7025,30.8913,30.5984,30.683,92000.0
2012-11-14 09:40:00,47.15,47.38,47.06,47.17,83200.0,30.6895,30.8392,30.6309,30.7025,83200.0
2012-11-14 09:50:00,47.18,47.2,47.01,47.08,38000.0,30.709,30.7221,30.5984,30.644,38000.0
2012-11-14 10:00:00,47.07,47.08,46.95,47.06,40000.0,30.6375,30.644,30.5593,30.6309,40000.0
2012-11-14 10:10:00,47.05,47.2,46.91,47.02,43300.0,30.6244,30.7221,30.5333,30.6049,43300.0
2012-11-14 10:20:00,47.02,47.03,46.69,46.73,39600.0,30.6049,30.6114,30.3901,30.4161,39600.0
2012-11-14 10:30:00,46.68,46.77,46.65,46.77,74400.0,30.3836,30.4422,30.3641,30.4422,74400.0
2012-11-14 10:40:00,46.78,46.78,46.6,46.63,41400.0,30.4487,30.4487,30.3315,30.3511,41400.0
2012-11-14 10:50:00,46.63,46.7,46.56,46.69,53500.0,30.3511,30.3966,30.3055,30.3901,53500.0
2012-11-14 11:00:00,46.67,46.81,46.62,46.78,42300.0,30.3771,30.4682,30.3445,30.4487,42300.0
2012-11-14 11:10:00,46.78,46.84,46.75,46.81,54700.0,30.4487,30.4877,30.4292,30.4682,54700.0
2012-11-14 11:20:00,46.82,46.83,46.65,46.77,38200.0,30.4747,30.4812,30.3641,30.4422,38200.0
2012-11-14 11:30:00,46.76,46.79,46.66,46.67,65200.0,30.4357,30.4552,30.3706,30.3771,65200.0
2012-11-14 11:40:00,46.68,46.81,46.68,46.77,25400.0,30.3836,30.4682,30.3836,30.4422,25400.0
2012-11-14 11:50:00,46.78,46.83,46.7,46.75,31600.0,30.4487,30.4812,30.3966,30.4292,31600.0
2012-11-14 12:00:00,46.79,46.83,46.74,46.77,27000.0,30.4552,30.4812,30.4227,30.4422,27000.0
2012-11-14 12:10:00,46.75,46.82,46.65,46.65,31900.0,30.4292,30.4747,30.3641,30.3641,31900.0
2012-11-14 12:20:00,46.63,46.66,46.57,46.65,44400.0,30.3511,30.3706,30.312,30.3641,44400.0
2012-11-14 12:30:00,46.65,46.7,46.59,46.67,38600.0,30.3641,30.3966,30.325,30.3771,38600.0
2012-11-14 12:40:00,46.68,46.8,46.67,46.76,37300.0,30.3836,30.4617,30.3771,30.4357,37300.0
2012-11-14 12:50:00,46.75,46.79,46.66,46.7,39800.0,30.4292,30.4552,30.3706,30.3966,39800.0
2012-11-14 13:00:00,46.71,46.76,46.65,46.69,35100.0,30.4031,30.4357,30.3641,30.3901,35100.0
2012-11-14 13:10:00,46.7,46.75,46.58,46.62,48400.0,30.3966,30.4292,30.3185,30.3445,48400.0
2012-11-14 13:20:00,46.62,46.63,46.52,46.54,87000.0,30.3445,30.3511,30.2795,30.2925,87000.0
2012-11-14 13:30:00,46.53,46.62,46.46,46.54,63000.0,30.286,30.3445,30.2404,30.2925,63000.0
2012-11-14 13:40:00,46.57,46.6,46.49,46.6,45500.0,30.312,30.3315,30.2599,30.3315,45500.0
2012-11-14 13:50:00,46.58,46.61,46.51,46.57,53100.0,30.3185,30.338,30.273,30.312,53100.0
2012-11-14 14:00:00,46.58,46.66,46.46,46.5,93500.0,30.3185,30.3706,30.2404,30.2664,93500.0
2012-11-14 14:10:00,46.51,46.51,46.3,46.41,109600.0,30.273,30.273,30.1363,30.2079,109600.0
2012-11-14 14:20:00,46.41,46.61,46.38,46.6,106900.0,30.2079,30.338,30.1883,30.3315,106900.0
2012-11-14 14:30:00,46.59,46.61,46.44,46.47,86900.0,30.325,30.338,30.2274,30.2469,86900.0
2012-11-14 14:40:00,46.46,46.48,46.25,46.25,118900.0,30.2404,30.2534,30.1037,30.1037,118900.0
2012-11-14 14:50:00,46.26,46.33,46.13,46.17,103600.0,30.1102,30.1558,30.0256,30.0516,103600.0
2012-11-14 15:00:00,46.15,46.2,46.06,46.12,123800.0,30.0386,30.0712,29.9801,30.0191,123800.0
2012-11-14 15:10:00,46.13,46.21,46.07,46.07,91000.0,30.0256,30.0777,29.9866,29.9866,91000.0
2012-11-14 15:20:00,46.07,46.12,45.89,45.99,140700.0,29.9866,30.0191,29.8694,29.9345,140700.0
2012-11-14 15:30:00,45.99,46.01,45.91,45.95,134400.0,29.9345,29.9475,29.8824,29.9085,134400.0
2012-11-14 15:40:00,45.93,45.95,45.84,45.87,152600.0,29.8954,29.9085,29.8369,29.8564,152600.0
2012-11-14 15:50:00,45.87,45.89,45.71,45.76,551000.0,29.8564,29.8694,29.7522,29.7848,551000.0
2012-11-15 09:30:00,45.53,46.17,45.42,46.02,138300.0,29.6351,30.0516,29.5635,29.954,138300.0
2012-11-15 09:40:00,46.03,46.19,45.71,45.74,65200.0,29.9605,30.0647,29.7522,29.7718,65200.0
2012-11-15 09:50:00,45.73,45.83,45.43,45.55,81100.0,29.7653,29.8303,29.57,29.6481,81100.0
2012-11-15 10:00:00,45.49,45.79,45.35,45.76,126400.0,29.609,29.8043,29.5179,29.7848,126400.0
2012-11-15 10:10:00,45.76,46.03,45.69,46.0,147900.0,29.7848,29.9605,29.7392,29.941,147900.0
2012-11-15 10:20:00,46.0,46.02,45.82,45.87,70000.0,29.941,29.954,29.8238,29.8564,70000.0
2012-11-15 10:30:00,45.89,45.9,45.72,45.75,105200.0,29.8694,29.8759,29.7587,29.7783,105200.0
2012-11-15 10:40:00,45.75,45.8,45.64,45.7,149200.0,29.7783,29.8108,29.7067,29.7457,149200.0
2012-11-15 10:50:00,45.68,45.71,45.44,45.48,133100.0,29.7327,29.7522,29.5765,29.6025,133100.0
2012-11-15 11:00:00,45.5,45.56,45.39,45.39,97400.0,29.6156,29.6546,29.544,29.544,97400.0
2012-11-15 11:10:00,45.41,45.44,45.26,45.31,104200.0,29.557,29.5765,29.4593,29.4919,104200.0
2012-11-15 11:20:00,45.31,45.38,45.25,45.27,67500.0,29.4919,29.5374,29.4528,29.4658,67500.0
2012-11-15 11:30:00,45.25,45.39,45.25,45.37,58400.0,29.4528,29.544,29.4528,29.5309,58400.0
2012-11-15 11:40:00,45.38,45.41,45.08,45.13,61900.0,29.5374,29.557,29.3422,29.3747,61900.0
2012-11-15 11:50:00,45.14,45.17,44.94,45.07,188500.0,29.3812,29.4008,29.2511,29.3357,188500.0
2012-11-15 12:00:00,45.08,45.2,45.07,45.18,96300.0,29.3422,29.4203,29.3357,29.4073,96300.0
2012-11-15 12:10:00,45.19,45.25,45.15,45.24,38000.0,29.4138,29.4528,29.3877,29.4463,38000.0
2012-11-15 12:20:00,45.24,45.25,45.11,45.14,47500.0,29.4463,29.4528,29.3617,29.3812,47500.0
2012-11-15 12:30:00,45.14,45.25,45.03,45.23,42200.0,29.3812,29.4528,29.3096,29.4398,42200.0
2012-11-15 12:40:00,45.23,45.32,45.11,45.18,53200.0,29.4398,29.4984,29.3617,29.4073,53200.0
2012-11-15 12:50:00,45.18,45.21,45.04,45.17,48600.0,29.4073,29.4268,29.3161,29.4008,48600.0
2012-11-15 13:00:00,45.18,45.25,45.09,45.24,49200.0,29.4073,29.4528,29.3487,29.4463,49200.0
2012-11-15 13:10:00,45.25,45.3,45.2,45.25,41500.0,29.4528,29.4854,29.4203,29.4528,41500.0
2012-11-15 13:20:00,45.25,45.35,45.21,45.35,75600.0,29.4528,29.5179,29.4268,29.5179,75600.0
2012-11-15 13:30:00,45.36,45.56,45.35,45.54,68400.0,29.5244,29.6546,29.5179,29.6416,68400.0
2012-11-15 13:40:00,45.53,45.58,45.48,45.5,41100.0,29.6351,29.6676,29.6025,29.6156,41100.0
2012-11-15 13:50:00,45.51,45.65,45.46,45.51,81700.0,29.6221,29.7132,29.5895,29.6221,81700.0
2012-11-15 14:00:00,45.52,45.54,45.36,45.36,58700.0,29.6286,29.6416,29.5244,29.5244,58700.0
2012-11-15 14:10:00,45.37,45.49,45.35,45.38,34400.0,29.5309,29.609,29.5179,29.5374,34400.0
2012-11-15 14:20:00,45.38,45.46,45.3,45.41,49300.0,29.5374,29.5895,29.4854,29.557,49300.0
2012-11-15 14:30:00,45.41,45.42,45.14,45.22,99800.0,29.557,29.5635,29.3812,29.4333,99800.0
2012-11-15 14:40:00,45.23,45.28,45.18,45.26,64900.0,29.4398,29.4724,29.4073,29.4593,64900.0
2012-11-15 14:50:00,45.26,45.44,45.24,45.42,120000.0,29.4593,29.5765,29.4463,29.5635,120000.0
2012-11-15 15:00:00,45.42,45.43,45.12,45.18,91200.0,29.5635,29.57,29.3682,29.4073,91200.0
2012-11-15 15:10:00,45.18,45.32,45.15,45.21,78600.0,29.4073,29.4984,29.3877,29.4268,78600.0
2012-11-15 15:20:00,45.21,45.26,45.14,45.19,93000.0,29.4268,29.4593,29.3812,29.4138,93000.0
2012-11-15 15:30:00,45.19,45.35,45.17,45.35,99100.0,29.4138,29.5179,29.4008,29.5179,99100.0
2012-11-15 15:40:00,45.37,45.49,45.36,45.47,127900.0,29.5309,29.609,29.5244,29.596,127900.0
2012-11-15 15:50:00,45.45,45.47,45.33,45.33,232400.0,29.583,29.596,29.5049,29.5049,232400.0
2012-11-16 09:30:00,46.0,46.0,45.34,45.54,421500.0,29.941,29.941,29.5114,29.6416,421500.0
2012-11-16 09:40:00,45.57,45.67,45.37,45.41,76700.0,29.6611,29.7262,29.5309,29.557,76700.0
2012-11-16 09:50:00,45.41,45.45,45.3,45.41,44100.0,29.557,29.583,29.4854,29.557,44100.0
2012-11-16 10:00:00,45.41,45.41,45.19,45.36,48000.0,29.557,29.557,29.4138,29.5244,48000.0
2012-11-16 10:10:00,45.37,45.38,45.18,45.3,51200.0,29.5309,29.5374,29.4073,29.4854,51200.0
2012-11-16 10:20:00,45.3,45.42,45.25,45.37,103200.0,29.4854,29.5635,29.4528,29.5309,103200.0
2012-11-16 10:30:00,45.37,45.43,45.34,45.38,119900.0,29.5309,29.57,29.5114,29.5374,119900.0
2012-11-16 10:40:00,45.39,45.42,45.22,45.27,57300.0,29.544,29.5635,29.4333,29.4658,57300.0
2012-11-16 10:50:00,45.27,45.29,45.16,45.18,46100.0,29.4658,29.4789,29.3942,29.4073,46100.0
2012-11-16 11:00:00,45.17,45.31,45.15,45.22,40500.0,29.4008,29.4919,29.3877,29.4333,40500.0
2012-11-16 11:10:00,45.22,45.22,45.03,45.03,39300.0,29.4333,29.4333,29.3096,29.3096,39300.0
2012-11-16 11:20:00,45.04,45.08,44.95,44.99,55900.0,29.3161,29.3422,29.2576,29.2836,55900.0
2012-11-16 11:30:00,44.99,45.14,44.96,45.14,145000.0,29.2836,29.3812,29.2641,29.3812,145000.0
2012-11-16 11:40:00,45.13,45.56,45.13,45.49,110200.0,29.3747,29.6546,29.3747,29.609,110200.0
2012-11-16 11:50:00,45.48,45.83,45.45,45.79,187400.0,29.6025,29.8303,29.583,29.8043,187400.0
2012-11-16 12:00:00,45.81,45.92,45.69,45.74,83800.0,29.8173,29.8889,29.7392,29.7718,83800.0
2012-11-16 12:10:00,45.74,45.74,45.52,45.53,82700.0,29.7718,29.7718,29.6286,29.6351,82700.0
2012-11-16 12:20:00,45.53,45.55,45.29,45.35,142300.0,29.6351,29.6481,29.4789,29.5179,142300.0
2012-11-16 12:30:00,45.33,45.57,45.32,45.45,79800.0,29.5049,29.6611,29.4984,29.583,79800.0
2012-11-16 12:40:00,45.45,45.47,45.31,45.38,37500.0,29.583,29.596,29.4919,29.5374,37500.0
2012-11-16 12:50:00,45.37,45.4,45.26,45.3,28400.0,29.5309,29.5505,29.4593,29.4854,28400.0
2012-11-16 13:00:00,45.3,45.42,45.27,45.42,36500.0,29.4854,29.5635,29.4658,29.5635,36500.0
2012-11-16 13:10:00,45.41,45.41,45.3,45.3,51300.0,29.557,29.557,29.4854,29.4854,51300.0
2012-11-16 13:20:00,45.3,45.45,45.29,45.43,54100.0,29.4854,29.583,29.4789,29.57,54100.0
2012-11-16 13:30:00,45.43,45.46,45.24,45.25,52600.0,29.57,29.5895,29.4463,29.4528,52600.0
2012-11-16 13:40:00,45.25,45.31,45.2,45.21,63100.0,29.4528,29.4919,29.4203,29.4268,63100.0
2012-11-16 13:50:00,45.2,45.4,45.15,45.37,51300.0,29.4203,29.5505,29.3877,29.5309,51300.0
2012-11-16 14:00:00,45.37,45.39,45.32,45.34,25600.0,29.5309,29.544,29.4984,29.5114,25600.0
2012-11-16 14:10:00,45.34,45.35,45.24,45.28,24300.0,29.5114,29.5179,29.4463,29.4724,24300.0
2012-11-16 14:20:00,45.29,45.3,45.17,45.27,52600.0,29.4789,29.4854,29.4008,29.4658,52600.0
2012-11-16 14:30:00,45.27,45.31,45.15,45.26,128700.0,29.4658,29.4919,29.3877,29.4593,128700.0
2012-11-16 14:40:00,45.26,45.33,45.25,45.28,81200.0,29.4593,29.5049,29.4528,29.4724,81200.0
2012-11-16 14:50:00,45.28,45.37,45.27,45.32,99100.0,29.4724,29.5309,29.4658,29.4984,99100.0
2012-11-16 15:00:00,45.33,45.33,45.25,45.3,124900.0,29.5049,29.5049,29.4528,29.4854,124900.0
2012-11-16 15:10:00,45.31,45.46,45.29,45.42,129200.0,29.4919,29.5895,29.4789,29.5635,129200.0
2012-11-16 15:20:00,45.42,45.6,45.41,45.59,170200.0,29.5635,29.6806,29.557,29.6741,170200.0
2012-11-16 15:30:00,45.59,45.69,45.58,45.68,160700.0,29.6741,29.7392,29.6676,29.7327,160700.0
2012-11-16 15:40:00,45.66,45.77,45.64,45.64,228500.0,29.7197,29.7913,29.7067,29.7067,228500.0
2012-11-16 15:50:00,45.64,45.85,45.64,45.77,402900.0,29.7067,29.8434,29.7067,29.7913,402900.0
2012-11-19 09:30:00,46.4,47.21,46.38,47.2,177500.0,30.2014,30.7286,30.1883,30.7221,177500.0
2012-11-19 09:40:00,47.21,47.33,47.15,47.18,114200.0,30.7286,30.8067,30.6895,30.709,114200.0
2012-11-19 09:50:00,47.18,47.31,47.18,47.27,99200.0,30.709,30.7937,30.709,30.7676,99200.0
2012-11-19 10:00:00,47.27,47.73,47.25,47.46,236700.0,30.7676,31.067,30.7546,30.8913,236700.0
2012-11-19 10:10:00,47.46,47.7,47.33,47.7,105800.0,30.8913,31.0475,30.8067,31.0475,105800.0
2012-11-19 10:20:00,47.71,47.75,47.31,47.35,103400.0,31.054,31.0801,30.7937,30.8197,103400.0
2012-11-19 10:30:00,47.36,47.64,47.36,47.61,103000.0,30.8262,31.0085,30.8262,30.9889,103000.0
2012-11-19 10:40:00,47.61,47.77,47.57,47.57,107300.0,30.9889,31.0931,30.9629,30.9629,107300.0
2012-11-19 10:50:00,47.57,47.62,47.53,47.58,44000.0,30.9629,30.9954,30.9369,30.9694,44000.0
2012-11-19 11:00:00,47.58,47.67,47.57,47.63,79300.0,30.9694,31.028,30.9629,31.0019,79300.0
2012-11-19 11:10:00,47.64,47.77,47.63,47.67,84700.0,31.0085,31.0931,31.0019,31.028,84700.0
2012-11-19 11:20:00,47.66,47.72,47.65,47.69,54600.0,31.0215,31.0605,31.015,31.041,54600.0
2012-11-19 11:30:00,47.69,47.79,47.65,47.79,71900.0,31.041,31.1061,31.015,31.1061,71900.0
2012-11-19 11:40:00,47.79,47.91,47.78,47.83,78700.0,31.1061,31.1842,31.0996,31.1321,78700.0
2012-11-19 11:50:00,47.83,47.94,47.78,47.89,47100.0,31.1321,31.2037,31.0996,31.1712,47100.0
2012-11-19 12:00:00,47.89,48.0,47.85,47.92,86900.0,31.1712,31.2428,31.1451,31.1907,86900.0
2012-11-19 12:10:00,47.91,48.0,47.91,47.98,67900.0,31.1842,31.2428,31.1842,31.2298,67900.0
2012-11-19 12:20:00,47.98,47.99,47.92,47.96,30300.0,31.2298,31.2363,31.1907,31.2167,30300.0
2012-11-19 12:30:00,47.96,47.98,47.87,47.9,38300.0,31.2167,31.2298,31.1582,31.1777,38300.0
2012-11-19 12:40:00,47.9,47.93,47.82,47.93,46100.0,31.1777,31.1972,31.1256,31.1972,46100.0
2012-11-19 12:50:00,47.94,47.97,47.89,47.96,58200.0,31.2037,31.2233,31.1712,31.2167,58200.0
2012-11-19 13:00:00,47.95,48.0,47.87,47.89,57400.0,31.2102,31.2428,31.1582,31.1712,57400.0
2012-11-19 13:10:00,47.88,47.97,47.87,47.9,59100.0,31.1647,31.2233,31.1582,31.1777,59100.0
2012-11-19 13:20:00,47.9,47.95,47.81,47.84,67700.0,31.1777,31.2102,31.1191,31.1386,67700.0
2012-11-19 13:30:00,47.84,47.86,47.77,47.79,38700.0,31.1386,31.1517,31.0931,31.1061,38700.0
2012-11-19 13:40:00,47.77,47.85,47.77,47.84,41800.0,31.0931,31.1451,31.0931,31.1386,41800.0
2012-11-19 13:50:00,47.84,47.98,47.83,47.95,56200.0,31.1386,31.2298,31.1321,31.2102,56200.0
2012-11-19 14:00:00,47.95,47.98,47.91,47.96,68700.0,31.2102,31.2298,31.1842,31.2167,68700.0
2012-11-19 14:10:00,47.95,47.96,47.87,47.93,62500.0,31.2102,31.2167,31.1582,31.1972,62500.0
2012-11-19 14:20:00,47.93,48.0,47.92,47.96,97300.0,31.1972,31.2428,31.1907,31.2167,97300.0
2012-11-19 14:30:00,47.96,47.97,47.89,47.96,61100.0,31.2167,31.2233,31.1712,31.2167,61100.0
2012-11-19 14:40:00,47.95,48.15,47.94,48.14,140600.0,31.2102,31.3404,31.2037,31.3339,140600.0
2012-11-19 14:50:00,48.14,48.25,48.14,48.23,109900.0,31.3339,31.4055,31.3339,31.3925,109900.0
2012-11-19 15:00:00,48.21,48.23,48.09,48.15,89200.0,31.3795,31.3925,31.3014,31.3404,89200.0
2012-11-19 15:10:00,48.15,48.23,48.11,48.21,62000.0,31.3404,31.3925,31.3144,31.3795,62000.0
2012-11-19 15:20:00,48.21,48.25,48.11,48.15,162900.0,31.3795,31.4055,31.3144,31.3404,162900.0
2012-11-19 15:30:00,48.16,48.19,48.03,48.03,148700.0,31.3469,31.3664,31.2623,31.2623,148700.0
2012-11-19 15:40:00,48.04,48.11,48.01,48.02,227300.0,31.2688,31.3144,31.2493,31.2558,227300.0
2012-11-19 15:50:00,48.03,48.15,47.99,48.12,636500.0,31.2623,31.3404,31.2363,31.3209,636500.0
2012-11-20 09:30:00,48.18,48.21,47.87,48.2,105400.0,31.3599,31.3795,31.1582,31.373,105400.0
2012-11-20 09:40:00,48.19,48.22,47.97,48.2,48700.0,31.3664,31.386,31.2233,31.373,48700.0
2012-11-20 09:50:00,48.21,48.25,48.13,48.24,53900.0,31.3795,31.4055,31.3274,31.399,53900.0
2012-11-20 10:00:00,48.24,48.58,48.24,48.57,158200.0,31.399,31.6203,31.399,31.6138,158200.0
2012-11-20 10:10:00,48.58,48.67,48.27,48.65,181100.0,31.6203,31.6789,31.4185,31.6659,181100.0
2012-11-20 10:20:00,48.64,48.67,48.54,48.6,84600.0,31.6593,31.6789,31.5943,31.6333,84600.0
2012-11-20 10:30:00,48.59,48.98,48.58,48.95,129800.0,31.6268,31.8807,31.6203,31.8611,129800.0
2012-11-20 10:40:00,48.95,48.98,48.85,48.94,111700.0,31.8611,31.8807,31.796,31.8546,111700.0
2012-11-20 10:50:00,48.94,48.99,48.82,48.84,91900.0,31.8546,31.8872,31.7765,31.7895,91900.0
2012-11-20 11:00:00,48.84,48.91,48.82,48.91,99800.0,31.7895,31.8351,31.7765,31.8351,99800.0
2012-11-20 11:10:00,48.91,48.92,48.84,48.92,126200.0,31.8351,31.8416,31.7895,31.8416,126200.0
2012-11-20 11:20:00,48.93,48.95,48.83,48.88,76800.0,31.8481,31.8611,31.783,31.8156,76800.0
2012-11-20 11:30:00,48.88,48.9,48.59,48.61,90200.0,31.8156,31.8286,31.6268,31.6398,90200.0
2012-11-20 11:40:00,48.59,48.76,48.54,48.62,46400.0,31.6268,31.7375,31.5943,31.6463,46400.0
2012-11-20 11:50:00,48.61,48.78,48.55,48.75,90100.0,31.6398,31.7505,31.6008,31.7309,90100.0
2012-11-20 12:00:00,48.75,48.79,48.7,48.73,64100.0,31.7309,31.757,31.6984,31.7179,64100.0
2012-11-20 12:10:00,48.71,48.77,48.68,48.7,48000.0,31.7049,31.744,31.6854,31.6984,48000.0
2012-11-20 12:20:00,48.7,48.8,48.68,48.69,52300.0,31.6984,31.7635,31.6854,31.6919,52300.0
2012-11-20 12:30:00,48.7,48.75,48.67,48.71,28200.0,31.6984,31.7309,31.6789,31.7049,28200.0
2012-11-20 12:40:00,48.71,48.84,48.7,48.84,36600.0,31.7049,31.7895,31.6984,31.7895,36600.0
2012-11-20 12:50:00,48.84,48.93,48.83,48.84,79900.0,31.7895,31.8481,31.783,31.7895,79900.0
2012-11-20 13:00:00,48.85,48.88,48.76,48.78,55300.0,31.796,31.8156,31.7375,31.7505,55300.0
2012-11-20 13:10:00,48.8,48.8,48.45,48.52,85300.0,31.7635,31.7635,31.5357,31.5812,85300.0
2012-11-20 13:20:00,48.51,48.54,48.32,48.32,92700.0,31.5747,31.5943,31.4511,31.4511,92700.0
2012-11-20 13:30:00,48.31,48.39,48.21,48.37,73100.0,31.4446,31.4966,31.3795,31.4836,73100.0
2012-11-20 13:40:00,48.38,48.54,48.35,48.53,52800.0,31.4901,31.5943,31.4706,31.5878,52800.0
2012-11-20 13:50:00,48.51,48.66,48.47,48.61,107800.0,31.5747,31.6724,31.5487,31.6398,107800.0
2012-11-20 14:00:00,48.6,48.68,48.56,48.66,35300.0,31.6333,31.6854,31.6073,31.6724,35300.0
2012-11-20 14:10:00,48.65,48.74,48.65,48.67,35200.0,31.6659,31.7244,31.6659,31.6789,35200.0
2012-11-20 14:20:00,48.67,48.77,48.63,48.71,50200.0,31.6789,31.744,31.6528,31.7049,50200.0
2012-11-20 14:30:00,48.71,48.76,48.58,48.67,53300.0,31.7049,31.7375,31.6203,31.6789,53300.0
2012-11-20 14:40:00,48.67,48.82,48.64,48.78,37600.0,31.6789,31.7765,31.6593,31.7505,37600.0
2012-11-20 14:50:00,48.8,48.92,48.71,48.76,63100.0,31.7635,31.8416,31.7049,31.7375,63100.0
2012-11-20 15:00:00,48.76,48.9,48.76,48.87,54300.0,31.7375,31.8286,31.7375,31.8091,54300.0
2012-11-20 15:10:00,48.86,48.88,48.76,48.79,73900.0,31.8025,31.8156,31.7375,31.757,73900.0
2012-11-20 15:20:00,48.8,48.83,48.76,48.8,69800.0,31.7635,31.783,31.7375,31.7635,69800.0
2012-11-20 15:30:00,48.8,48.91,48.8,48.85,107600.0,31.7635,31.8351,31.7635,31.796,107600.0
2012-11-20 15:40:00,48.84,48.95,48.84,48.95,113300.0,31.7895,31.8611,31.7895,31.8611,113300.0
2012-11-20 15:50:00,48.94,49.07,48.93,49.05,316900.0,31.8546,31.9392,31.8481,31.9262,316900.0
2012-11-21 09:30:00,49.32,49.65,49.3,49.49,167000.0,32.102,32.3167,32.0889,32.2126,167000.0
2012-11-21 09:40:00,49.5,49.64,49.25,49.41,93900.0,32.2191,32.3102,32.0564,32.1605,93900.0
2012-11-21 09:50:00,49.41,49.59,49.35,49.5,97800.0,32.1605,32.2777,32.1215,32.2191,97800.0
2012-11-21 10:00:00,49.5,49.64,49.42,49.45,133000.0,32.2191,32.3102,32.167,32.1866,133000.0
2012-11-21 10:10:00,49.45,49.58,49.37,49.47,173900.0,32.1866,32.2712,32.1345,32.1996,173900.0
2012-11-21 10:20:00,49.45,49.52,49.34,49.45,79100.0,32.1866,32.2321,32.115,32.1866,79100.0
2012-11-21 10:30:00,49.44,49.49,49.3,49.38,78500.0,32.1801,32.2126,32.0889,32.141,78500.0
2012-11-21 10:40:00,49.4,49.44,49.26,49.29,113400.0,32.154,32.1801,32.0629,32.0824,113400.0
2012-11-21 10:50:00,49.31,49.47,49.27,49.29,59100.0,32.0954,32.1996,32.0694,32.0824,59100.0
2012-11-21 11:00:00,49.3,49.32,49.11,49.22,87300.0,32.0889,32.102,31.9653,32.0369,87300.0
2012-11-21 11:10:00,49.2,49.29,49.18,49.27,59300.0,32.0238,32.0824,32.0108,32.0694,59300.0
2012-11-21 11:20:00,49.27,49.28,49.1,49.2,59200.0,32.0694,32.0759,31.9588,32.0238,59200.0
2012-11-21 11:30:00,49.21,49.24,49.01,49.04,68700.0,32.0304,32.0499,31.9002,31.9197,68700.0
2012-11-21 11:40:00,49.03,49.07,48.91,48.93,73700.0,31.9132,31.9392,31.8351,31.8481,73700.0
2012-11-21 11:50:00,48.94,48.95,48.84,48.95,34100.0,31.8546,31.8611,31.7895,31.8611,34100.0
2012-11-21 12:00:00,48.95,49.11,48.92,49.06,43900.0,31.8611,31.9653,31.8416,31.9327,43900.0
2012-11-21 12:10:00,49.06,49.16,49.04,49.08,27200.0,31.9327,31.9978,31.9197,31.9457,27200.0
2012-11-21 12:20:00,49.08,49.27,49.05,49.26,40300.0,31.9457,32.0694,31.9262,32.0629,40300.0
2012-11-21 12:30:00,49.26,49.42,49.25,49.38,96900.0,32.0629,32.167,32.0564,32.141,96900.0
2012-11-21 12:40:00,49.38,49.45,49.37,49.41,51100.0,32.141,32.1866,32.1345,32.1605,51100.0
2012-11-21 12:50:00,49.4,49.52,49.34,49.52,60400.0,32.154,32.2321,32.115,32.2321,60400.0
2012-11-21 13:00:00,49.51,49.6,49.33,49.37,85800.0,32.2256,32.2842,32.1085,32.1345,85800.0
2012-11-21 13:10:00,49.38,49.51,49.37,49.37,50800.0,32.141,32.2256,32.1345,32.1345,50800.0
2012-11-21 13:20:00,49.37,49.54,49.35,49.39,54300.0,32.1345,32.2452,32.1215,32.1475,54300.0
2012-11-21 13:30:00,49.4,49.53,49.36,49.53,48900.0,32.154,32.2386,32.128,32.2386,48900.0
2012-11-21 13:40:00,49.52,49.52,49.35,49.39,65800.0,32.2321,32.2321,32.1215,32.1475,65800.0
2012-11-21 13:50:00,49.39,49.4,49.23,49.25,66700.0,32.1475,32.154,32.0434,32.0564,66700.0
2012-11-21 14:00:00,49.25,49.27,49.15,49.17,64600.0,32.0564,32.0694,31.9913,32.0043,64600.0
2012-11-21 14:10:00,49.17,49.2,49.01,49.01,55100.0,32.0043,32.0238,31.9002,31.9002,55100.0
2012-11-21 14:20:00,49.0,49.01,48.88,48.95,67500.0,31.8937,31.9002,31.8156,31.8611,67500.0
2012-11-21 14:30:00,48.94,49.03,48.93,49.01,45200.0,31.8546,31.9132,31.8481,31.9002,45200.0
2012-11-21 14:40:00,49.01,49.09,49.01,49.05,41800.0,31.9002,31.9523,31.9002,31.9262,41800.0
2012-11-21 14:50:00,49.05,49.13,49.02,49.13,27000.0,31.9262,31.9783,31.9067,31.9783,27000.0
2012-11-21 15:00:00,49.14,49.14,48.98,49.14,72600.0,31.9848,31.9848,31.8807,31.9848,72600.0
2012-11-21 15:10:00,49.14,49.16,49.09,49.11,43900.0,31.9848,31.9978,31.9523,31.9653,43900.0
2012-11-21 15:20:00,49.11,49.15,49.04,49.14,86800.0,31.9653,31.9913,31.9197,31.9848,86800.0
2012-11-21 15:30:00,49.14,49.24,49.13,49.23,96700.0,31.9848,32.0499,31.9783,32.0434,96700.0
2012-11-21 15:40:00,49.24,49.46,49.22,49.39,185800.0,32.0499,32.1931,32.0369,32.1475,185800.0
2012-11-21 15:50:00,49.39,49.46,49.34,49.39,266400.0,32.1475,32.1931,32.115,32.1475,266400.0
2012-11-23 09:30:00,49.58,49.85,49.41,49.51,85200.0,32.2712,32.4469,32.1605,32.2256,85200.0
2012-11-23 09:40:00,49.52,49.82,49.52,49.72,67800.0,32.2321,32.4274,32.2321,32.3623,67800.0
2012-11-23 09:50:00,49.73,50.0,49.67,49.89,169100.0,32.3688,32.5446,32.3298,32.473,169100.0
2012-11-23 10:00:00,49.9,49.96,49.74,49.82,64600.0,32.4795,32.5185,32.3753,32.4274,64600.0
2012-11-23 10:10:00,49.83,49.9,49.83,49.88,71900.0,32.4339,32.4795,32.4339,32.4665,71900.0
2012-11-23 10:20:00,49.89,49.98,49.84,49.92,105400.0,32.473,32.5315,32.4404,32.4925,105400.0
2012-11-23 10:30:00,49.92,49.95,49.65,49.68,86500.0,32.4925,32.512,32.3167,32.3363,86500.0
2012-11-23 10:40:00,49.68,49.78,49.56,49.78,86000.0,32.3363,32.4014,32.2582,32.4014,86000.0
2012-11-23 10:50:00,49.79,49.82,49.66,49.74,65500.0,32.4079,32.4274,32.3233,32.3753,65500.0
2012-11-23 11:00:00,49.73,49.81,49.67,49.76,69800.0,32.3688,32.4209,32.3298,32.3883,69800.0
2012-11-23 11:10:00,49.75,49.76,49.66,49.72,60700.0,32.3818,32.3883,32.3233,32.3623,60700.0
2012-11-23 11:20:00,49.72,49.86,49.68,49.68,50500.0,32.3623,32.4534,32.3363,32.3363,50500.0
2012-11-23 11:30:00,49.68,49.72,49.5,49.6,48400.0,32.3363,32.3623,32.2191,32.2842,48400.0
2012-11-23 11:40:00,49.6,49.72,49.54,49.55,61500.0,32.2842,32.3623,32.2452,32.2517,61500.0
2012-11-23 11:50:00,49.55,49.55,49.47,49.47,28700.0,32.2517,32.2517,32.1996,32.1996,28700.0
2012-11-23 12:00:00,49.46,49.6,49.45,49.47,53200.0,32.1931,32.2842,32.1866,32.1996,53200.0
2012-11-23 12:10:00,49.47,49.53,49.44,49.47,31200.0,32.1996,32.2386,32.1801,32.1996,31200.0
2012-11-23 12:20:00,49.47,49.62,49.46,49.54,41100.0,32.1996,32.2972,32.1931,32.2452,41100.0
2012-11-23 12:30:00,49.55,49.67,49.54,49.65,54600.0,32.2517,32.3298,32.2452,32.3167,54600.0
2012-11-23 12:40:00,49.65,49.71,49.6,49.62,83000.0,32.3167,32.3558,32.2842,32.2972,83000.0
2012-11-23 12:50:00,49.64,49.86,49.63,49.82,158900.0,32.3102,32.4534,32.3037,32.4274,158900.0
2012-11-26 09:30:00,49.55,49.84,49.43,49.64,131200.0,32.2517,32.4404,32.1736,32.3102,131200.0
2012-11-26 09:40:00,49.61,49.84,49.59,49.8,56600.0,32.2907,32.4404,32.2777,32.4144,56600.0
2012-11-26 09:50:00,49.79,49.98,49.75,49.88,123400.0,32.4079,32.5315,32.3818,32.4665,123400.0
2012-11-26 10:00:00,49.89,49.92,49.62,49.67,91000.0,32.473,32.4925,32.2972,32.3298,91000.0
2012-11-26 10:10:00,49.68,49.73,49.6,49.65,42600.0,32.3363,32.3688,32.2842,32.3167,42600.0
2012-11-26 10:20:00,49.69,49.72,49.57,49.6,33300.0,32.3428,32.3623,32.2647,32.2842,33300.0
2012-11-26 10:30:00,49.61,49.84,49.59,49.79,53200.0,32.2907,32.4404,32.2777,32.4079,53200.0
2012-11-26 10:40:00,49.79,49.89,49.69,49.77,73700.0,32.4079,32.473,32.3428,32.3949,73700.0
2012-11-26 10:50:00,49.77,49.79,49.43,49.44,117500.0,32.3949,32.4079,32.1736,32.1801,117500.0
2012-11-26 11:00:00,49.42,49.53,49.35,49.43,35400.0,32.167,32.2386,32.1215,32.1736,35400.0
2012-11-26 11:10:00,49.41,49.5,49.36,49.47,30600.0,32.1605,32.2191,32.128,32.1996,30600.0
2012-11-26 11:20:00,49.48,49.49,49.35,49.39,46800.0,32.2061,32.2126,32.1215,32.1475,46800.0
2012-11-26 11:30:00,49.41,49.48,49.35,49.39,46000.0,32.1605,32.2061,32.1215,32.1475,46000.0
2012-11-26 11:40:00,49.37,49.39,49.26,49.26,52200.0,32.1345,32.1475,32.0629,32.0629,52200.0
2012-11-26 11:50:00,49.28,49.29,49.15,49.17,71300.0,32.0759,32.0824,31.9913,32.0043,71300.0
2012-11-26 12:00:00,49.17,49.25,49.16,49.25,34700.0,32.0043,32.0564,31.9978,32.0564,34700.0
2012-11-26 12:10:00,49.24,49.32,49.24,49.29,34400.0,32.0499,32.102,32.0499,32.0824,34400.0
2012-11-26 12:20:00,49.29,49.29,49.14,49.16,33200.0,32.0824,32.0824,31.9848,31.9978,33200.0
2012-11-26 12:30:00,49.17,49.23,49.07,49.23,53400.0,32.0043,32.0434,31.9392,32.0434,53400.0
2012-11-26 12:40:00,49.22,49.42,49.22,49.4,54300.0,32.0369,32.167,32.0369,32.154,54300.0
2012-11-26 12:50:00,49.4,49.41,49.31,49.36,48000.0,32.154,32.1605,32.0954,32.128,48000.0
2012-11-26 13:00:00,49.37,49.4,49.3,49.36,24700.0,32.1345,32.154,32.0889,32.128,24700.0
2012-11-26 13:10:00,49.35,49.39,49.28,49.37,25700.0,32.1215,32.1475,32.0759,32.1345,25700.0
2012-11-26 13:20:00,49.37,49.39,49.29,49.34,28700.0,32.1345,32.1475,32.0824,32.115,28700.0
2012-11-26 13:30:00,49.32,49.34,49.27,49.28,13400.0,32.102,32.115,32.0694,32.0759,13400.0
2012-11-26 13:40:00,49.28,49.34,49.1,49.2,88100.0,32.0759,32.115,31.9588,32.0238,88100.0
2012-11-26 13:50:00,49.21,49.32,49.15,49.23,51600.0,32.0304,32.102,31.9913,32.0434,51600.0
2012-11-26 14:00:00,49.23,49.34,49.22,49.33,57100.0,32.0434,32.115,32.0369,32.1085,57100.0
2012-11-26 14:10:00,49.34,49.42,49.33,49.35,49100.0,32.115,32.167,32.1085,32.1215,49100.0
2012-11-26 14:20:00,49.33,49.5,49.32,49.44,77500.0,32.1085,32.2191,32.102,32.1801,77500.0
2012-11-26 14:30:00,49.45,49.52,49.44,49.51,52400.0,32.1866,32.2321,32.1801,32.2256,52400.0
2012-11-26 14:40:00,49.51,49.54,49.47,49.52,90800.0,32.2256,32.2452,32.1996,32.2321,90800.0
2012-11-26 14:50:00,49.54,49.64,49.49,49.51,105500.0,32.2452,32.3102,32.2126,32.2256,105500.0
2012-11-26 15:00:00,49.52,49.54,49.44,49.48,100400.0,32.2321,32.2452,32.1801,32.2061,100400.0
2012-11-26 15:10:00,49.49,49.53,49.42,49.46,89900.0,32.2126,32.2386,32.167,32.1931,89900.0
2012-11-26 15:20:00,49.45,49.61,49.45,49.58,150900.0,32.1866,32.2907,32.1866,32.2712,150900.0
2012-11-26 15:30:00,49.59,49.59,49.45,49.49,87100.0,32.2777,32.2777,32.1866,32.2126,87100.0
2012-11-26 15:40:00,49.47,49.59,49.47,49.55,60100.0,32.1996,32.2777,32.1996,32.2517,60100.0
2012-11-26 15:50:00,49.55,49.56,49.44,49.54,176600.0,32.2517,32.2582,32.1801,32.2452,176600.0
2012-11-27 09:30:00,49.51,49.58,49.01,49.28,170600.0,32.2256,32.2712,31.9002,32.0759,170600.0
2012-11-27 09:40:00,49.29,49.56,49.25,49.47,69900.0,32.0824,32.2582,32.0564,32.1996,69900.0
2012-11-27 09:50:00,49.46,49.53,49.4,49.48,116100.0,32.1931,32.2386,32.154,32.2061,116100.0
2012-11-27 10:00:00,49.48,49.58,49.35,49.44,152100.0,32.2061,32.2712,32.1215,32.1801,152100.0
2012-11-27 10:10:00,49.46,49.54,49.38,49.44,90800.0,32.1931,32.2452,32.141,32.1801,90800.0
2012-11-27 10:20:00,49.43,49.53,49.38,49.5,101300.0,32.1736,32.2386,32.141,32.2191,101300.0
2012-11-27 10:30:00,49.46,49.52,49.44,49.48,174300.0,32.1931,32.2321,32.1801,32.2061,174300.0
2012-11-27 10:40:00,49.48,49.55,49.45,49.53,111400.0,32.2061,32.2517,32.1866,32.2386,111400.0
2012-11-27 10:50:00,49.53,49.69,49.48,49.58,105600.0,32.2386,32.3428,32.2061,32.2712,105600.0
2012-11-27 11:00:00,49.59,49.68,49.57,49.62,83700.0,32.2777,32.3363,32.2647,32.2972,83700.0
2012-11-27 11:10:00,49.62,49.71,49.52,49.57,84500.0,32.2972,32.3558,32.2321,32.2647,84500.0
2012-11-27 11:20:00,49.57,49.9,49.57,49.86,79500.0,32.2647,32.4795,32.2647,32.4534,79500.0
2012-11-27 11:30:00,49.85,49.97,49.76,49.97,106600.0,32.4469,32.525,32.3883,32.525,106600.0
2012-11-27 11:40:00,49.97,50.0,49.94,49.96,121600.0,32.525,32.5446,32.5055,32.5185,121600.0
2012-11-27 11:50:00,49.96,50.13,49.96,50.06,143800.0,32.5185,32.6292,32.5185,32.5836,143800.0
2012-11-27 12:00:00,50.06,50.19,49.96,49.96,68300.0,32.5836,32.6682,32.5185,32.5185,68300.0
2012-11-27 12:10:00,49.96,49.99,49.94,49.96,58000.0,32.5185,32.5381,32.5055,32.5185,58000.0
2012-11-27 12:20:00,49.96,49.97,49.74,49.74,103000.0,32.5185,32.525,32.3753,32.3753,103000.0
2012-11-27 12:30:00,49.74,49.97,49.7,49.97,82900.0,32.3753,32.525,32.3493,32.525,82900.0
2012-11-27 12:40:00,49.96,50.14,49.96,50.09,68200.0,32.5185,32.6357,32.5185,32.6031,68200.0
2012-11-27 12:50:00,50.09,50.1,49.93,49.96,88700.0,32.6031,32.6097,32.499,32.5185,88700.0
2012-11-27 13:00:00,49.96,49.96,49.82,49.85,50900.0,32.5185,32.5185,32.4274,32.4469,50900.0
2012-11-27 13:10:00,49.85,49.96,49.79,49.87,60000.0,32.4469,32.5185,32.4079,32.4599,60000.0
2012-11-27 13:20:00,49.88,49.9,49.83,49.87,92600.0,32.4665,32.4795,32.4339,32.4599,92600.0
2012-11-27 13:30:00,49.86,49.95,49.84,49.89,88600.0,32.4534,32.512,32.4404,32.473,88600.0
2012-11-27 13:40:00,49.88,50.0,49.83,49.98,103100.0,32.4665,32.5446,32.4339,32.5315,103100.0
2012-11-27 13:50:00,49.99,50.16,49.96,50.16,65900.0,32.5381,32.6487,32.5185,32.6487,65900.0
2012-11-27 14:00:00,50.16,50.19,50.09,50.18,80400.0,32.6487,32.6682,32.6031,32.6617,80400.0
2012-11-27 14:10:00,50.18,50.42,50.17,50.38,192900.0,32.6617,32.8179,32.6552,32.7919,192900.0
2012-11-27 14:20:00,50.37,50.38,49.95,49.95,114200.0,32.7854,32.7919,32.512,32.512,114200.0
2012-11-27 14:30:00,49.95,50.07,49.93,50.07,113600.0,32.512,32.5901,32.499,32.5901,113600.0
2012-11-27 14:40:00,50.06,50.13,49.89,50.0,100000.0,32.5836,32.6292,32.473,32.5446,100000.0
2012-11-27 14:50:00,50.0,50.29,49.97,50.2,99600.0,32.5446,32.7333,32.525,32.6747,99600.0
2012-11-27 15:00:00,50.17,50.28,50.09,50.26,120300.0,32.6552,32.7268,32.6031,32.7138,120300.0
2012-11-27 15:10:00,50.26,50.3,50.2,50.26,95500.0,32.7138,32.7398,32.6747,32.7138,95500.0
2012-11-27 15:20:00,50.26,50.3,50.18,50.27,99300.0,32.7138,32.7398,32.6617,32.7203,99300.0
2012-11-27 15:30:00,50.27,50.29,50.2,50.26,166400.0,32.7203,32.7333,32.6747,32.7138,166400.0
2012-11-27 15:40:00,50.25,50.29,50.15,50.2,148500.0,32.7073,32.7333,32.6422,32.6747,148500.0
2012-11-27 15:50:00,50.2,50.21,50.02,50.09,317000.0,32.6747,32.6812,32.5576,32.6031,317000.0
2012-11-28 09:30:00,49.66,49.71,49.25,49.37,127900.0,32.3233,32.3558,32.0564,32.1345,127900.0
2012-11-28 09:40:00,49.38,49.47,49.28,49.36,34400.0,32.141,32.1996,32.0759,32.128,34400.0
2012-11-28 09:50:00,49.36,49.56,49.33,49.56,41100.0,32.128,32.2582,32.1085,32.2582,41100.0
2012-11-28 10:00:00,49.56,49.56,49.36,49.46,60900.0,32.2582,32.2582,32.128,32.1931,60900.0
2012-11-28 10:10:00,49.45,49.84,49.42,49.75,76900.0,32.1866,32.4404,32.167,32.3818,76900.0
2012-11-28 10:20:00,49.76,50.08,49.71,50.0,107000.0,32.3883,32.5966,32.3558,32.5446,107000.0
2012-11-28 10:30:00,49.98,50.04,49.7,49.99,242300.0,32.5315,32.5706,32.3493,32.5381,242300.0
2012-11-28 10:40:00,50.0,50.22,49.97,50.05,117400.0,32.5446,32.6878,32.525,32.5771,117400.0
2012-11-28 10:50:00,50.03,50.3,50.01,50.3,107900.0,32.5641,32.7398,32.5511,32.7398,107900.0
2012-11-28 11:00:00,50.3,50.43,50.26,50.31,108200.0,32.7398,32.8244,32.7138,32.7463,108200.0
2012-11-28 11:10:00,50.29,50.61,50.26,50.6,121200.0,32.7333,32.9416,32.7138,32.9351,121200.0
2012-11-28 11:20:00,50.61,50.69,50.56,50.64,113000.0,32.9416,32.9937,32.9091,32.9611,113000.0
2012-11-28 11:30:00,50.64,50.88,50.58,50.87,100800.0,32.9611,33.1173,32.9221,33.1108,100800.0
2012-11-28 11:40:00,50.87,50.93,50.75,50.79,131400.0,33.1108,33.1499,33.0327,33.0588,131400.0
2012-11-28 11:50:00,50.78,50.84,50.72,50.72,70100.0,33.0523,33.0913,33.0132,33.0132,70100.0
2012-11-28 12:00:00,50.72,50.85,50.67,50.77,109900.0,33.0132,33.0978,32.9807,33.0457,109900.0
2012-11-28 12:10:00,50.77,51.0,50.73,50.94,158800.0,33.0457,33.1955,33.0197,33.1564,158800.0
2012-11-28 12:20:00,50.94,51.24,50.89,51.2,285800.0,33.1564,33.3517,33.1239,33.3256,285800.0
2012-11-28 12:30:00,51.2,51.27,51.1,51.19,156400.0,33.3256,33.3712,33.2605,33.3191,156400.0
2012-11-28 12:40:00,51.2,51.21,50.98,51.03,103200.0,33.3256,33.3321,33.1824,33.215,103200.0
2012-11-28 12:50:00,51.03,51.05,50.93,50.98,102800.0,33.215,33.228,33.1499,33.1824,102800.0
2012-11-28 13:00:00,50.99,50.99,50.72,50.75,77500.0,33.1889,33.1889,33.0132,33.0327,77500.0
2012-11-28 13:10:00,50.75,50.95,50.74,50.82,72300.0,33.0327,33.1629,33.0262,33.0783,72300.0
2012-11-28 13:20:00,50.8,50.87,50.8,50.86,65900.0,33.0653,33.1108,33.0653,33.1043,65900.0
2012-11-28 13:30:00,50.86,51.1,50.85,50.99,102300.0,33.1043,33.2605,33.0978,33.1889,102300.0
2012-11-28 13:40:00,51.0,51.13,50.96,51.0,75600.0,33.1955,33.2801,33.1694,33.1955,75600.0
2012-11-28 13:50:00,51.0,51.07,50.97,51.07,65800.0,33.1955,33.241,33.1759,33.241,65800.0
2012-11-28 14:00:00,51.07,51.11,50.96,51.0,221200.0,33.241,33.2671,33.1694,33.1955,221200.0
2012-11-28 14:10:00,50.99,51.0,50.91,50.99,87300.0,33.1889,33.1955,33.1369,33.1889,87300.0
2012-11-28 14:20:00,50.98,51.02,50.91,51.01,84900.0,33.1824,33.2085,33.1369,33.202,84900.0
2012-11-28 14:30:00,51.0,51.02,50.96,51.01,84900.0,33.1955,33.2085,33.1694,33.202,84900.0
2012-11-28 14:40:00,51.0,51.11,50.96,50.97,84500.0,33.1955,33.2671,33.1694,33.1759,84500.0
2012-11-28 14:50:00,50.97,51.02,50.96,51.0,95800.0,33.1759,33.2085,33.1694,33.1955,95800.0
2012-11-28 15:00:00,51.0,51.02,50.91,51.01,132300.0,33.1955,33.2085,33.1369,33.202,132300.0
2012-11-28 15:10:00,51.01,51.04,50.96,51.01,103800.0,33.202,33.2215,33.1694,33.202,103800.0
2012-11-28 15:20:00,51.01,51.05,50.97,51.02,125000.0,33.202,33.228,33.1759,33.2085,125000.0
2012-11-28 15:30:00,51.02,51.15,51.01,51.06,194100.0,33.2085,33.2931,33.202,33.2345,194100.0
2012-11-28 15:40:00,51.06,51.07,50.91,51.0,335300.0,33.2345,33.241,33.1369,33.1955,335300.0
2012-11-28 15:50:00,51.01,51.08,50.99,50.99,488200.0,33.202,33.2475,33.1889,33.1889,488200.0
2012-11-29 09:30:00,51.2,51.24,51.02,51.03,119200.0,33.3256,33.3517,33.2085,33.215,119200.0
2012-11-29 09:40:00,51.03,51.15,50.93,51.11,117900.0,33.215,33.2931,33.1499,33.2671,117900.0
2012-11-29 09:50:00,51.12,51.18,51.08,51.12,49600.0,33.2736,33.3126,33.2475,33.2736,49600.0
2012-11-29 10:00:00,51.13,51.23,50.87,50.87,67900.0,33.2801,33.3452,33.1108,33.1108,67900.0
2012-11-29 10:10:00,50.87,51.02,50.84,50.93,60800.0,33.1108,33.2085,33.0913,33.1499,60800.0
2012-11-29 10:20:00,50.92,50.97,50.83,50.95,95300.0,33.1434,33.1759,33.0848,33.1629,95300.0
2012-11-29 10:30:00,50.93,50.96,50.84,50.89,71800.0,33.1499,33.1694,33.0913,33.1239,71800.0
2012-11-29 10:40:00,50.9,50.98,50.83,50.98,56900.0,33.1304,33.1824,33.0848,33.1824,56900.0
2012-11-29 10:50:00,50.97,51.1,50.96,51.01,40500.0,33.1759,33.2605,33.1694,33.202,40500.0
2012-11-29 11:00:00,51.01,51.14,51.01,51.09,36600.0,33.202,33.2866,33.202,33.254,36600.0
2012-11-29 11:10:00,51.1,51.23,51.1,51.18,70700.0,33.2605,33.3452,33.2605,33.3126,70700.0
2012-11-29 11:20:00,51.18,51.18,51.05,51.18,108300.0,33.3126,33.3126,33.228,33.3126,108300.0
2012-11-29 11:30:00,51.18,51.3,51.16,51.29,142800.0,33.3126,33.3907,33.2996,33.3842,142800.0
2012-11-29 11:40:00,51.3,51.31,50.88,51.0,193400.0,33.3907,33.3972,33.1173,33.1955,193400.0
2012-11-29 11:50:00,51.02,51.16,50.99,51.03,133600.0,33.2085,33.2996,33.1889,33.215,133600.0
2012-11-29 12:00:00,51.03,51.1,50.99,51.06,43100.0,33.215,33.2605,33.1889,33.2345,43100.0
2012-11-29 12:10:00,51.05,51.17,51.0,51.02,83500.0,33.228,33.3061,33.1955,33.2085,83500.0
2012-11-29 12:20:00,51.02,51.16,51.0,51.12,42200.0,33.2085,33.2996,33.1955,33.2736,42200.0
2012-11-29 12:30:00,51.13,51.15,51.09,51.13,33200.0,33.2801,33.2931,33.254,33.2801,33200.0
2012-11-29 12:40:00,51.14,51.25,51.11,51.25,27000.0,33.2866,33.3582,33.2671,33.3582,27000.0
2012-11-29 12:50:00,51.26,51.28,51.17,51.22,46000.0,33.3647,33.3777,33.3061,33.3386,46000.0
2012-11-29 13:00:00,51.23,51.32,51.22,51.28,58200.0,33.3452,33.4037,33.3386,33.3777,58200.0
2012-11-29 13:10:00,51.27,51.33,51.22,51.31,239900.0,33.3712,33.4102,33.3386,33.3972,239900.0
2012-11-29 13:20:00,51.31,51.38,51.25,51.38,58700.0,33.3972,33.4428,33.3582,33.4428,58700.0
2012-11-29 13:30:00,51.37,51.39,51.29,51.3,75000.0,33.4363,33.4493,33.3842,33.3907,75000.0
2012-11-29 13:40:00,51.3,51.35,51.27,51.28,64000.0,33.3907,33.4233,33.3712,33.3777,64000.0
2012-11-29 13:50:00,51.27,51.4,51.26,51.38,95800.0,33.3712,33.4558,33.3647,33.4428,95800.0
2012-11-29 14:00:00,51.38,51.46,51.32,51.36,158900.0,33.4428,33.4949,33.4037,33.4298,158900.0
2012-11-29 14:10:00,51.36,51.38,51.18,51.26,66200.0,33.4298,33.4428,33.3126,33.3647,66200.0
2012-11-29 14:20:00,51.26,51.27,51.16,51.17,71300.0,33.3647,33.3712,33.2996,33.3061,71300.0
2012-11-29 14:30:00,51.18,51.34,51.17,51.32,52500.0,33.3126,33.4168,33.3061,33.4037,52500.0
2012-11-29 14:40:00,51.32,51.41,51.31,51.35,75000.0,33.4037,33.4623,33.3972,33.4233,75000.0
2012-11-29 14:50:00,51.35,51.4,51.34,51.38,73800.0,33.4233,33.4558,33.4168,33.4428,73800.0
2012-11-29 15:00:00,51.38,51.38,51.32,51.36,57800.0,33.4428,33.4428,33.4037,33.4298,57800.0
2012-11-29 15:10:00,51.35,51.35,51.23,51.32,101700.0,33.4233,33.4233,33.3452,33.4037,101700.0
2012-11-29 15:20:00,51.32,51.38,51.26,51.37,204200.0,33.4037,33.4428,33.3647,33.4363,204200.0
2012-11-29 15:30:00,51.37,51.42,51.35,51.4,92700.0,33.4363,33.4688,33.4233,33.4558,92700.0
2012-11-29 15:40:00,51.4,51.63,51.4,51.62,208700.0,33.4558,33.6055,33.4558,33.599,208700.0
2012-11-29 15:50:00,51.6,51.66,51.52,51.56,337800.0,33.586,33.625,33.5339,33.56,337800.0
2012-11-30 09:30:00,51.68,51.92,51.5,51.61,100900.0,33.6381,33.7943,33.5209,33.5925,100900.0
2012-11-30 09:40:00,51.63,51.67,51.45,51.49,80000.0,33.6055,33.6316,33.4884,33.5144,80000.0
2012-11-30 09:50:00,51.49,51.56,51.48,51.54,77000.0,33.5144,33.56,33.5079,33.5469,77000.0
2012-11-30 10:00:00,51.54,51.64,51.52,51.53,90000.0,33.5469,33.612,33.5339,33.5404,90000.0
2012-11-30 10:10:00,51.52,51.69,51.52,51.69,58300.0,33.5339,33.6446,33.5339,33.6446,58300.0
2012-11-30 10:20:00,51.7,51.87,51.68,51.84,53900.0,33.6511,33.7617,33.6381,33.7422,53900.0
2012-11-30 10:30:00,51.82,51.85,51.61,51.68,97400.0,33.7292,33.7487,33.5925,33.6381,97400.0
2012-11-30 10:40:00,51.69,51.71,51.52,51.53,75200.0,33.6446,33.6576,33.5339,33.5404,75200.0
2012-11-30 10:50:00,51.53,51.7,51.52,51.67,50900.0,33.5404,33.6511,33.5339,33.6316,50900.0
2012-11-30 11:00:00,51.68,51.78,51.64,51.77,76200.0,33.6381,33.7031,33.612,33.6966,76200.0
2012-11-30 11:10:00,51.78,51.9,51.76,51.8,57500.0,33.7031,33.7813,33.6901,33.7162,57500.0
2012-11-30 11:20:00,51.8,51.9,51.78,51.87,50800.0,33.7162,33.7813,33.7031,33.7617,50800.0
2012-11-30 11:30:00,51.87,51.89,51.75,51.77,70200.0,33.7617,33.7747,33.6836,33.6966,70200.0
2012-11-30 11:40:00,51.78,51.78,51.7,51.7,76400.0,33.7031,33.7031,33.6511,33.6511,76400.0
2012-11-30 11:50:00,51.7,51.71,51.54,51.56,71800.0,33.6511,33.6576,33.5469,33.56,71800.0
2012-11-30 12:00:00,51.55,51.57,51.49,51.53,61500.0,33.5534,33.5665,33.5144,33.5404,61500.0
2012-11-30 12:10:00,51.53,51.68,51.52,51.66,64200.0,33.5404,33.6381,33.5339,33.625,64200.0
2012-11-30 12:20:00,51.66,51.78,51.66,51.76,55100.0,33.625,33.7031,33.625,33.6901,55100.0
2012-11-30 12:30:00,51.75,51.9,51.75,51.88,47200.0,33.6836,33.7813,33.6836,33.7682,47200.0
2012-11-30 12:40:00,51.89,51.9,51.78,51.84,67400.0,33.7747,33.7813,33.7031,33.7422,67400.0
2012-11-30 12:50:00,51.83,51.91,51.77,51.91,47300.0,33.7357,33.7878,33.6966,33.7878,47300.0
2012-11-30 13:00:00,51.9,52.0,51.88,52.0,63900.0,33.7813,33.8463,33.7682,33.8463,63900.0
2012-11-30 13:10:00,52.0,52.01,51.85,51.88,169700.0,33.8463,33.8529,33.7487,33.7682,169700.0
2012-11-30 13:20:00,51.9,51.97,51.84,51.86,68100.0,33.7813,33.8268,33.7422,33.7552,68100.0
2012-11-30 13:30:00,51.86,51.89,51.76,51.76,36400.0,33.7552,33.7747,33.6901,33.6901,36400.0
2012-11-30 13:40:00,51.76,52.0,51.74,51.98,96700.0,33.6901,33.8463,33.6771,33.8333,96700.0
2012-11-30 13:50:00,51.98,52.2,51.98,52.15,104500.0,33.8333,33.9765,33.8333,33.944,104500.0
2012-11-30 14:00:00,52.16,52.34,52.16,52.33,96500.0,33.9505,34.0676,33.9505,34.0611,96500.0
2012-11-30 14:10:00,52.32,52.33,52.26,52.29,104100.0,34.0546,34.0611,34.0156,34.0351,104100.0
2012-11-30 14:20:00,52.28,52.53,52.27,52.48,156000.0,34.0286,34.1913,34.0221,34.1588,156000.0
2012-11-30 14:30:00,52.49,52.5,52.12,52.13,198200.0,34.1653,34.1718,33.9245,33.931,198200.0
2012-11-30 14:40:00,52.13,52.15,52.08,52.09,71600.0,33.931,33.944,33.8984,33.9049,71600.0
2012-11-30 14:50:00,52.09,52.1,51.88,51.91,109100.0,33.9049,33.9114,33.7682,33.7878,109100.0
2012-11-30 15:00:00,51.9,51.92,51.74,51.87,132100.0,33.7813,33.7943,33.6771,33.7617,132100.0
2012-11-30 15:10:00,51.87,52.18,51.87,52.02,130100.0,33.7617,33.9635,33.7617,33.8594,130100.0
2012-11-30 15:20:00,52.01,52.13,51.92,52.0,116100.0,33.8529,33.931,33.7943,33.8463,116100.0
2012-11-30 15:30:00,52.0,52.28,51.98,52.26,153100.0,33.8463,34.0286,33.8333,34.0156,153100.0
2012-11-30 15:40:00,52.27,52.32,52.16,52.27,248300.0,34.0221,34.0546,33.9505,34.0221,248300.0
2012-11-30 15:50:00,52.27,52.49,52.27,52.34,585700.0,34.0221,34.1653,34.0221,34.0676,585700.0
2012-12-03 09:30:00,52.65,52.76,52.45,52.45,192300.0,34.2694,34.341,34.1392,34.1392,192300.0
2012-12-03 09:40:00,52.45,52.5,52.25,52.33,179200.0,34.1392,34.1718,34.0091,34.0611,179200.0
2012-12-03 09:50:00,52.31,52.5,52.31,52.46,87500.0,34.0481,34.1718,34.0481,34.1458,87500.0
2012-12-03 10:00:00,52.44,52.45,52.2,52.36,94600.0,34.1327,34.1392,33.9765,34.0807,94600.0
2012-12-03 10:10:00,52.37,52.45,52.3,52.3,146000.0,34.0872,34.1392,34.0416,34.0416,146000.0
2012-12-03 10:20:00,52.31,52.51,52.28,52.44,182300.0,34.0481,34.1783,34.0286,34.1327,182300.0
2012-12-03 10:30:00,52.46,52.46,52.34,52.38,56900.0,34.1458,34.1458,34.0676,34.0937,56900.0
2012-12-03 10:40:00,52.38,52.44,52.34,52.43,42300.0,34.0937,34.1327,34.0676,34.1262,42300.0
2012-12-03 10:50:00,52.44,52.45,52.03,52.07,91000.0,34.1327,34.1392,33.8659,33.8919,91000.0
2012-12-03 11:00:00,52.1,52.16,52.05,52.1,80300.0,33.9114,33.9505,33.8789,33.9114,80300.0
2012-12-03 11:10:00,52.1,52.11,51.88,51.9,102400.0,33.9114,33.9179,33.7682,33.7813,102400.0
2012-12-03 11:20:00,51.89,51.9,51.76,51.82,102400.0,33.7747,33.7813,33.6901,33.7292,102400.0
2012-12-03 11:30:00,51.83,51.89,51.71,51.71,105000.0,33.7357,33.7747,33.6576,33.6576,105000.0
2012-12-03 11:40:00,51.72,51.79,51.63,51.66,70900.0,33.6641,33.7097,33.6055,33.625,70900.0
2012-12-03 11:50:00,51.66,51.81,51.65,51.78,75400.0,33.625,33.7227,33.6185,33.7031,75400.0
2012-12-03 12:00:00,51.79,51.79,51.69,51.74,54100.0,33.7097,33.7097,33.6446,33.6771,54100.0
2012-12-03 12:10:00,51.73,51.79,51.69,51.78,58400.0,33.6706,33.7097,33.6446,33.7031,58400.0
2012-12-03 12:20:00,51.77,51.77,51.68,51.72,48700.0,33.6966,33.6966,33.6381,33.6641,48700.0
2012-12-03 12:30:00,51.73,51.79,51.69,51.69,55100.0,33.6706,33.7097,33.6446,33.6446,55100.0
2012-12-03 12:40:00,51.7,51.75,51.65,51.66,67700.0,33.6511,33.6836,33.6185,33.625,67700.0
2012-12-03 12:50:00,51.67,51.74,51.65,51.68,49900.0,33.6316,33.6771,33.6185,33.6381,49900.0
2012-12-03 13:00:00,51.67,51.7,51.43,51.44,120700.0,33.6316,33.6511,33.4753,33.4818,120700.0
2012-12-03 13:10:00,51.44,51.53,51.37,51.45,94800.0,33.4818,33.5404,33.4363,33.4884,94800.0
2012-12-03 13:20:00,51.46,51.5,51.27,51.38,80200.0,33.4949,33.5209,33.3712,33.4428,80200.0
2012-12-03 13:30:00,51.38,51.4,51.03,51.06,100700.0,33.4428,33.4558,33.215,33.2345,100700.0
2012-12-03 13:40:00,51.09,51.32,51.02,51.28,142600.0,33.254,33.4037,33.2085,33.3777,142600.0
2012-12-03 13:50:00,51.28,51.55,51.27,51.48,110700.0,33.3777,33.5534,33.3712,33.5079,110700.0
2012-12-03 14:00:00,51.47,51.58,51.36,51.4,119500.0,33.5014,33.573,33.4298,33.4558,119500.0
2012-12-03 14:10:00,51.42,51.42,51.29,51.29,64700.0,33.4688,33.4688,33.3842,33.3842,64700.0
2012-12-03 14:20:00,51.29,51.29,51.15,51.18,113800.0,33.3842,33.3842,33.2931,33.3126,113800.0
2012-12-03 14:30:00,51.17,51.23,51.14,51.14,129900.0,33.3061,33.3452,33.2866,33.2866,129900.0
2012-12-03 14:40:00,51.15,51.19,51.05,51.05,99400.0,33.2931,33.3191,33.228,33.228,99400.0
2012-12-03 14:50:00,51.05,51.25,51.04,51.19,146000.0,33.228,33.3582,33.2215,33.3191,146000.0
2012-12-03 15:00:00,51.2,51.38,51.17,51.26,151000.0,33.3256,33.4428,33.3061,33.3647,151000.0
2012-12-03 15:10:00,51.27,51.35,51.19,51.24,184600.0,33.3712,33.4233,33.3191,33.3517,184600.0
2012-12-03 15:20:00,51.22,51.29,51.19,51.23,281300.0,33.3386,33.3842,33.3191,33.3452,281300.0
2012-12-03 15:30:00,51.23,51.41,51.22,51.33,217600.0,33.3452,33.4623,33.3386,33.4102,217600.0
2012-12-03 15:40:00,51.33,51.64,51.32,51.59,309900.0,33.4102,33.612,33.4037,33.5795,309900.0
2012-12-03 15:50:00,51.59,51.82,51.51,51.58,703000.0,33.5795,33.7292,33.5274,33.573,703000.0
2012-12-04 09:30:00,51.51,52.03,51.48,52.02,123000.0,33.5274,33.8659,33.5079,33.8594,123000.0
2012-12-04 09:40:00,52.03,52.24,52.0,52.02,187600.0,33.8659,34.0026,33.8463,33.8594,187600.0
2012-12-04 09:50:00,52.02,52.04,51.77,51.78,75900.0,33.8594,33.8724,33.6966,33.7031,75900.0
2012-12-04 10:00:00,51.78,51.99,51.72,51.98,50600.0,33.7031,33.8398,33.6641,33.8333,50600.0
2012-12-04 10:10:00,51.98,52.06,51.89,51.92,75100.0,33.8333,33.8854,33.7747,33.7943,75100.0
2012-12-04 10:20:00,51.92,51.99,51.9,51.91,94100.0,33.7943,33.8398,33.7813,33.7878,94100.0
2012-12-04 10:30:00,51.92,51.97,51.89,51.95,92600.0,33.7943,33.8268,33.7747,33.8138,92600.0
2012-12-04 10:40:00,51.95,52.0,51.9,51.98,85600.0,33.8138,33.8463,33.7813,33.8333,85600.0
2012-12-04 10:50:00,51.98,52.0,51.9,51.94,66800.0,33.8333,33.8463,33.7813,33.8073,66800.0
2012-12-04 11:00:00,51.95,51.95,51.68,51.68,39100.0,33.8138,33.8138,33.6381,33.6381,39100.0
2012-12-04 11:10:00,51.68,51.78,51.62,51.75,37300.0,33.6381,33.7031,33.599,33.6836,37300.0
2012-12-04 11:20:00,51.74,51.77,51.71,51.72,41900.0,33.6771,33.6966,33.6576,33.6641,41900.0
2012-12-04 11:30:00,51.73,51.8,51.65,51.69,67400.0,33.6706,33.7162,33.6185,33.6446,67400.0
2012-12-04 11:40:00,51.69,51.93,51.68,51.86,62500.0,33.6446,33.8008,33.6381,33.7552,62500.0
2012-12-04 11:50:00,51.85,51.9,51.74,51.76,43800.0,33.7487,33.7813,33.6771,33.6901,43800.0
2012-12-04 12:00:00,51.78,51.8,51.57,51.67,46300.0,33.7031,33.7162,33.5665,33.6316,46300.0
2012-12-04 12:10:00,51.67,51.69,51.6,51.6,41100.0,33.6316,33.6446,33.586,33.586,41100.0
2012-12-04 12:20:00,51.6,51.74,51.55,51.69,55600.0,33.586,33.6771,33.5534,33.6446,55600.0
2012-12-04 12:30:00,51.71,51.74,51.62,51.63,34100.0,33.6576,33.6771,33.599,33.6055,34100.0
2012-12-04 12:40:00,51.64,51.76,51.6,51.65,37000.0,33.612,33.6901,33.586,33.6185,37000.0
2012-12-04 12:50:00,51.64,51.67,51.61,51.67,21600.0,33.612,33.6316,33.5925,33.6316,21600.0
2012-12-04 13:00:00,51.68,51.69,51.6,51.67,79400.0,33.6381,33.6446,33.586,33.6316,79400.0
2012-12-04 13:10:00,51.66,51.69,51.6,51.62,36900.0,33.625,33.6446,33.586,33.599,36900.0
2012-12-04 13:20:00,51.62,51.7,51.58,51.67,106800.0,33.599,33.6511,33.573,33.6316,106800.0
2012-12-04 13:30:00,51.67,51.67,51.62,51.64,20800.0,33.6316,33.6316,33.599,33.612,20800.0
2012-12-04 13:40:00,51.65,51.71,51.61,51.64,77100.0,33.6185,33.6576,33.5925,33.612,77100.0
2012-12-04 13:50:00,51.65,51.7,51.63,51.7,92200.0,33.6185,33.6511,33.6055,33.6511,92200.0
2012-12-04 14:00:00,51.7,51.77,51.66,51.7,52700.0,33.6511,33.6966,33.625,33.6511,52700.0
2012-12-04 14:10:00,51.7,51.73,51.62,51.68,45300.0,33.6511,33.6706,33.599,33.6381,45300.0
2012-12-04 14:20:00,51.69,51.74,51.65,51.65,52900.0,33.6446,33.6771,33.6185,33.6185,52900.0
2012-12-04 14:30:00,51.65,51.7,51.62,51.64,57000.0,33.6185,33.6511,33.599,33.612,57000.0
2012-12-04 14:40:00,51.64,51.73,51.64,51.67,76900.0,33.612,33.6706,33.612,33.6316,76900.0
2012-12-04 14:50:00,51.68,51.72,51.63,51.64,54900.0,33.6381,33.6641,33.6055,33.612,54900.0
2012-12-04 15:00:00,51.64,51.78,51.63,51.74,75100.0,33.612,33.7031,33.6055,33.6771,75100.0
2012-12-04 15:10:00,51.73,51.75,51.62,51.67,83000.0,33.6706,33.6836,33.599,33.6316,83000.0
2012-12-04 15:20:00,51.68,51.74,51.65,51.73,98100.0,33.6381,33.6771,33.6185,33.6706,98100.0
2012-12-04 15:30:00,51.74,51.74,51.62,51.64,107500.0,33.6771,33.6771,33.599,33.612,107500.0
2012-12-04 15:40:00,51.65,51.66,51.56,51.66,89600.0,33.6185,33.625,33.56,33.625,89600.0
2012-12-04 15:50:00,51.66,51.67,51.55,51.55,183300.0,33.625,33.6316,33.5534,33.5534,183300.0
2012-12-05 09:30:00,51.43,51.95,51.38,51.79,89900.0,33.4753,33.8138,33.4428,33.7097,89900.0
2012-12-05 09:40:00,51.82,51.91,51.65,51.66,54700.0,33.7292,33.7878,33.6185,33.625,54700.0
2012-12-05 09:50:00,51.67,51.84,51.63,51.69,61300.0,33.6316,33.7422,33.6055,33.6446,61300.0
2012-12-05 10:00:00,51.72,51.87,51.61,51.68,57200.0,33.6641,33.7617,33.5925,33.6381,57200.0
2012-12-05 10:10:00,51.67,51.75,51.64,51.68,69800.0,33.6316,33.6836,33.612,33.6381,69800.0
2012-12-05 10:20:00,51.67,51.71,51.51,51.52,104700.0,33.6316,33.6576,33.5274,33.5339,104700.0
2012-12-05 10:30:00,51.52,51.52,50.64,50.68,394300.0,33.5339,33.5339,32.9611,32.9872,394300.0
2012-12-05 10:40:00,50.66,50.66,50.27,50.43,240600.0,32.9742,32.9742,32.7203,32.8244,240600.0
2012-12-05 10:50:00,50.43,50.87,50.41,50.78,117900.0,32.8244,33.1108,32.8114,33.0523,117900.0
2012-12-05 11:00:00,50.78,50.78,50.6,50.72,80100.0,33.0523,33.0523,32.9351,33.0132,80100.0
2012-12-05 11:10:00,50.72,50.95,50.69,50.83,76700.0,33.0132,33.1629,32.9937,33.0848,76700.0
2012-12-05 11:20:00,50.82,50.99,50.78,50.98,40400.0,33.0783,33.1889,33.0523,33.1824,40400.0
2012-12-05 11:30:00,50.98,51.18,50.97,51.02,65400.0,33.1824,33.3126,33.1759,33.2085,65400.0
2012-12-05 11:40:00,50.99,51.08,50.81,50.92,63700.0,33.1889,33.2475,33.0718,33.1434,63700.0
2012-12-05 11:50:00,50.93,51.12,50.83,51.05,52000.0,33.1499,33.2736,33.0848,33.228,52000.0
2012-12-05 12:00:00,51.08,51.35,51.08,51.34,50400.0,33.2475,33.4233,33.2475,33.4168,50400.0
2012-12-05 12:10:00,51.34,51.36,51.21,51.3,38800.0,33.4168,33.4298,33.3321,33.3907,38800.0
2012-12-05 12:20:00,51.3,51.35,51.24,51.29,30800.0,33.3907,33.4233,33.3517,33.3842,30800.0
2012-12-05 12:30:00,51.31,51.51,51.28,51.41,51300.0,33.3972,33.5274,33.3777,33.4623,51300.0
2012-12-05 12:40:00,51.44,51.54,51.28,51.28,46600.0,33.4818,33.5469,33.3777,33.3777,46600.0
2012-12-05 12:50:00,51.27,51.32,51.08,51.15,62300.0,33.3712,33.4037,33.2475,33.2931,62300.0
2012-12-05 13:00:00,51.17,51.21,51.11,51.19,38500.0,33.3061,33.3321,33.2671,33.3191,38500.0
2012-12-05 13:10:00,51.18,51.19,50.99,51.0,26200.0,33.3126,33.3191,33.1889,33.1955,26200.0
2012-12-05 13:20:00,50.98,51.01,50.82,50.86,48300.0,33.1824,33.202,33.0783,33.1043,48300.0
2012-12-05 13:30:00,50.87,51.0,50.86,50.91,40800.0,33.1108,33.1955,33.1043,33.1369,40800.0
2012-12-05 13:40:00,50.91,50.92,50.78,50.89,41800.0,33.1369,33.1434,33.0523,33.1239,41800.0
2012-12-05 13:50:00,50.9,50.92,50.79,50.81,27200.0,33.1304,33.1434,33.0588,33.0718,27200.0
2012-12-05 14:00:00,50.8,50.94,50.78,50.88,46700.0,33.0653,33.1564,33.0523,33.1173,46700.0
2012-12-05 14:10:00,50.86,50.9,50.71,50.8,69600.0,33.1043,33.1304,33.0067,33.0653,69600.0
2012-12-05 14:20:00,50.78,50.82,50.5,50.52,54200.0,33.0523,33.0783,32.87,32.883,54200.0
2012-12-05 14:30:00,50.51,50.73,50.5,50.69,76400.0,32.8765,33.0197,32.87,32.9937,76400.0
2012-12-05 14:40:00,50.69,50.81,50.69,50.73,56200.0,32.9937,33.0718,32.9937,33.0197,56200.0
2012-12-05 14:50:00,50.73,50.78,50.64,50.71,72900.0,33.0197,33.0523,32.9611,33.0067,72900.0
2012-12-05 15:00:00,50.7,50.73,50.57,50.73,96200.0,33.0002,33.0197,32.9156,33.0197,96200.0
2012-12-05 15:10:00,50.72,50.8,50.68,50.73,54500.0,33.0132,33.0653,32.9872,33.0197,54500.0
2012-12-05 15:20:00,50.72,50.73,50.62,50.68,115900.0,33.0132,33.0197,32.9481,32.9872,115900.0
2012-12-05 15:30:00,50.67,50.79,50.67,50.74,79700.0,32.9807,33.0588,32.9807,33.0262,79700.0
2012-12-05 15:40:00,50.74,50.81,50.66,50.68,122700.0,33.0262,33.0718,32.9742,32.9872,122700.0
2012-12-05 15:50:00,50.69,50.78,50.62,50.7,203500.0,32.9937,33.0523,32.9481,33.0002,203500.0
2012-12-06 09:30:00,50.69,51.21,50.3,50.82,127800.0,32.9937,33.3321,32.7398,33.0783,127800.0
2012-12-06 09:40:00,50.72,50.84,50.3,50.37,81800.0,33.0132,33.0913,32.7398,32.7854,81800.0
2012-12-06 09:50:00,50.37,50.52,50.34,50.42,36700.0,32.7854,32.883,32.7659,32.8179,36700.0
2012-12-06 10:00:00,50.46,50.6,50.39,50.55,34300.0,32.844,32.9351,32.7984,32.9026,34300.0
2012-12-06 10:10:00,50.57,50.62,50.42,50.45,49400.0,32.9156,32.9481,32.8179,32.8375,49400.0
2012-12-06 10:20:00,50.46,50.62,50.39,50.52,35900.0,32.844,32.9481,32.7984,32.883,35900.0
2012-12-06 10:30:00,50.52,50.75,50.46,50.71,71000.0,32.883,33.0327,32.844,33.0067,71000.0
2012-12-06 10:40:00,50.71,50.9,50.65,50.89,55600.0,33.0067,33.1304,32.9676,33.1239,55600.0
2012-12-06 10:50:00,50.88,50.95,50.8,50.8,49700.0,33.1173,33.1629,33.0653,33.0653,49700.0
2012-12-06 11:00:00,50.8,50.85,50.68,50.7,77000.0,33.0653,33.0978,32.9872,33.0002,77000.0
2012-12-06 11:10:00,50.71,50.88,50.64,50.83,63000.0,33.0067,33.1173,32.9611,33.0848,63000.0
2012-12-06 11:20:00,50.83,50.91,50.73,50.87,62900.0,33.0848,33.1369,33.0197,33.1108,62900.0
2012-12-06 11:30:00,50.87,50.95,50.78,50.89,59900.0,33.1108,33.1629,33.0523,33.1239,59900.0
2012-12-06 11:40:00,50.91,50.94,50.79,50.81,60500.0,33.1369,33.1564,33.0588,33.0718,60500.0
2012-12-06 11:50:00,50.82,50.92,50.8,50.8,42600.0,33.0783,33.1434,33.0653,33.0653,42600.0
2012-12-06 12:00:00,50.8,50.83,50.71,50.76,33300.0,33.0653,33.0848,33.0067,33.0392,33300.0
2012-12-06 12:10:00,50.76,50.77,50.65,50.71,32400.0,33.0392,33.0457,32.9676,33.0067,32400.0
2012-12-06 12:20:00,50.71,50.74,50.59,50.66,37500.0,33.0067,33.0262,32.9286,32.9742,37500.0
2012-12-06 12:30:00,50.66,50.73,50.62,50.71,37300.0,32.9742,33.0197,32.9481,33.0067,37300.0
2012-12-06 12:40:00,50.69,50.69,50.58,50.65,22600.0,32.9937,32.9937,32.9221,32.9676,22600.0
2012-12-06 12:50:00,50.63,50.68,50.57,50.6,75600.0,32.9546,32.9872,32.9156,32.9351,75600.0
2012-12-06 13:00:00,50.58,50.64,50.53,50.55,51900.0,32.9221,32.9611,32.8895,32.9026,51900.0
2012-12-06 13:10:00,50.55,50.69,50.55,50.64,73700.0,32.9026,32.9937,32.9026,32.9611,73700.0
2012-12-06 13:20:00,50.64,50.73,50.64,50.68,93300.0,32.9611,33.0197,32.9611,32.9872,93300.0
2012-12-06 13:30:00,50.68,50.74,50.63,50.67,49200.0,32.9872,33.0262,32.9546,32.9807,49200.0
2012-12-06 13:40:00,50.68,50.7,50.64,50.7,34000.0,32.9872,33.0002,32.9611,33.0002,34000.0
2012-12-06 13:50:00,50.71,50.72,50.65,50.71,29800.0,33.0067,33.0132,32.9676,33.0067,29800.0
2012-12-06 14:00:00,50.73,50.74,50.64,50.64,84800.0,33.0197,33.0262,32.9611,32.9611,84800.0
2012-12-06 14:10:00,50.64,50.8,50.64,50.75,46400.0,32.9611,33.0653,32.9611,33.0327,46400.0
2012-12-06 14:20:00,50.75,50.97,50.74,50.97,76700.0,33.0327,33.1759,33.0262,33.1759,76700.0
2012-12-06 14:30:00,50.97,51.17,50.95,51.15,145700.0,33.1759,33.3061,33.1629,33.2931,145700.0
2012-12-06 14:40:00,51.14,51.17,51.08,51.11,72600.0,33.2866,33.3061,33.2475,33.2671,72600.0
2012-12-06 14:50:00,51.11,51.16,50.98,51.1,69500.0,33.2671,33.2996,33.1824,33.2605,69500.0
2012-12-06 15:00:00,51.1,51.16,51.05,51.08,57400.0,33.2605,33.2996,33.228,33.2475,57400.0
2012-12-06 15:10:00,51.08,51.11,50.9,50.91,190900.0,33.2475,33.2671,33.1304,33.1369,190900.0
2012-12-06 15:20:00,50.91,51.01,50.91,50.98,65200.0,33.1369,33.202,33.1369,33.1824,65200.0
2012-12-06 15:30:00,50.98,51.1,50.97,51.06,100300.0,33.1824,33.2605,33.1759,33.2345,100300.0
2012-12-06 15:40:00,51.06,51.12,50.97,51.03,113400.0,33.2345,33.2736,33.1759,33.215,113400.0
2012-12-06 15:50:00,51.03,51.11,50.97,50.97,237000.0,33.215,33.2671,33.1759,33.1759,237000.0
2012-12-07 09:30:00,51.19,51.81,51.19,51.53,90700.0,33.3191,33.7227,33.3191,33.5404,90700.0
2012-12-07 09:40:00,51.54,51.6,51.22,51.22,109300.0,33.5469,33.586,33.3386,33.3386,109300.0
2012-12-07 09:50:00,51.22,51.43,51.15,51.35,87600.0,33.3386,33.4753,33.2931,33.4233,87600.0
2012-12-07 10:00:00,51.35,51.42,51.22,51.3,127900.0,33.4233,33.4688,33.3386,33.3907,127900.0
2012-12-07 10:10:00,51.28,51.34,51.23,51.26,65800.0,33.3777,33.4168,33.3452,33.3647,65800.0
2012-12-07 10:20:00,51.24,51.32,51.18,51.18,61600.0,33.3517,33.4037,33.3126,33.3126,61600.0
2012-12-07 10:30:00,51.18,51.2,51.06,51.11,79600.0,33.3126,33.3256,33.2345,33.2671,79600.0
2012-12-07 10:40:00,51.11,51.21,51.09,51.17,77200.0,33.2671,33.3321,33.254,33.3061,77200.0
2012-12-07 10:50:00,51.18,51.31,51.13,51.3,90900.0,33.3126,33.3972,33.2801,33.3907,90900.0
2012-12-07 11:00:00,51.3,51.39,51.21,51.34,70300.0,33.3907,33.4493,33.3321,33.4168,70300.0
2012-12-07 11:10:00,51.35,51.6,51.31,51.52,84300.0,33.4233,33.586,33.3972,33.5339,84300.0
2012-12-07 11:20:00,51.51,51.58,51.46,51.54,47300.0,33.5274,33.573,33.4949,33.5469,47300.0
2012-12-07 11:30:00,51.55,51.82,51.5,51.8,61800.0,33.5534,33.7292,33.5209,33.7162,61800.0
2012-12-07 11:40:00,51.79,52.18,51.79,52.05,207700.0,33.7097,33.9635,33.7097,33.8789,207700.0
2012-12-07 11:50:00,52.05,52.05,51.79,51.79,116800.0,33.8789,33.8789,33.7097,33.7097,116800.0
2012-12-07 12:00:00,51.8,51.86,51.77,51.82,69800.0,33.7162,33.7552,33.6966,33.7292,69800.0
2012-12-07 12:10:00,51.82,51.85,51.78,51.82,103400.0,33.7292,33.7487,33.7031,33.7292,103400.0
2012-12-07 12:20:00,51.83,51.84,51.76,51.79,56300.0,33.7357,33.7422,33.6901,33.7097,56300.0
2012-12-07 12:30:00,51.79,51.89,51.78,51.83,131800.0,33.7097,33.7747,33.7031,33.7357,131800.0
2012-12-07 12:40:00,51.83,51.9,51.83,51.86,27800.0,33.7357,33.7813,33.7357,33.7552,27800.0
2012-12-07 12:50:00,51.87,51.94,51.83,51.93,35700.0,33.7617,33.8073,33.7357,33.8008,35700.0
2012-12-07 13:00:00,51.93,51.95,51.86,51.92,57400.0,33.8008,33.8138,33.7552,33.7943,57400.0
2012-12-07 13:10:00,51.92,52.0,51.91,51.96,56200.0,33.7943,33.8463,33.7878,33.8203,56200.0
2012-12-07 13:20:00,51.94,51.99,51.9,51.92,66200.0,33.8073,33.8398,33.7813,33.7943,66200.0
2012-12-07 13:30:00,51.92,51.98,51.91,51.98,69800.0,33.7943,33.8333,33.7878,33.8333,69800.0
2012-12-07 13:40:00,51.98,52.1,51.97,52.07,80300.0,33.8333,33.9114,33.8268,33.8919,80300.0
2012-12-07 13:50:00,52.08,52.14,51.98,52.0,99400.0,33.8984,33.9375,33.8333,33.8463,99400.0
2012-12-07 14:00:00,52.01,52.03,51.95,52.03,61300.0,33.8529,33.8659,33.8138,33.8659,61300.0
2012-12-07 14:10:00,52.03,52.07,51.98,51.99,75100.0,33.8659,33.8919,33.8333,33.8398,75100.0
2012-12-07 14:20:00,51.99,52.06,51.95,52.04,90700.0,33.8398,33.8854,33.8138,33.8724,90700.0
2012-12-07 14:30:00,52.05,52.58,52.05,52.36,312500.0,33.8789,34.2239,33.8789,34.0807,312500.0
2012-12-07 14:40:00,52.37,52.46,52.23,52.29,93000.0,34.0872,34.1458,33.996,34.0351,93000.0
2012-12-07 14:50:00,52.27,52.39,52.25,52.38,68200.0,34.0221,34.1002,34.0091,34.0937,68200.0
2012-12-07 15:00:00,52.38,52.75,52.27,52.32,480300.0,34.0937,34.3345,34.0221,34.0546,480300.0
2012-12-07 15:10:00,52.32,52.47,52.16,52.28,169600.0,34.0546,34.1523,33.9505,34.0286,169600.0
2012-12-07 15:20:00,52.28,52.28,52.14,52.19,155400.0,34.0286,34.0286,33.9375,33.97,155400.0
2012-12-07 15:30:00,52.2,52.25,52.14,52.15,146900.0,33.9765,34.0091,33.9375,33.944,146900.0
2012-12-07 15:40:00,52.15,52.29,52.14,52.29,192400.0,33.944,34.0351,33.9375,34.0351,192400.0
2012-12-07 15:50:00,52.29,52.37,52.27,52.36,362800.0,34.0351,34.0872,34.0221,34.0807,362800.0
2012-12-10 09:30:00,52.21,53.24,52.2,53.02,199900.0,33.983,34.6534,33.9765,34.5103,199900.0
2012-12-10 09:40:00,53.0,53.69,53.0,53.69,230600.0,34.4972,34.9464,34.4972,34.9464,230600.0
2012-12-10 09:50:00,53.67,53.75,53.5,53.56,219000.0,34.9333,34.9854,34.8227,34.8617,219000.0
2012-12-10 10:00:00,53.57,53.6,53.45,53.54,283300.0,34.8682,34.8878,34.7901,34.8487,283300.0
2012-12-10 10:10:00,53.55,53.68,53.44,53.49,256600.0,34.8552,34.9398,34.7836,34.8162,256600.0
2012-12-10 10:20:00,53.48,53.6,53.41,53.56,111200.0,34.8097,34.8878,34.7641,34.8617,111200.0
2012-12-10 10:30:00,53.57,53.59,53.48,53.58,111100.0,34.8682,34.8813,34.8097,34.8748,111100.0
2012-12-10 10:40:00,53.59,54.03,53.59,53.95,440500.0,34.8813,35.1677,34.8813,35.1156,440500.0
2012-12-10 10:50:00,53.93,54.3,53.87,54.24,335100.0,35.1026,35.3434,35.0635,35.3043,335100.0
2012-12-10 11:00:00,54.24,54.25,53.94,53.95,207200.0,35.3043,35.3108,35.1091,35.1156,207200.0
2012-12-10 11:10:00,53.95,54.05,53.91,54.0,151300.0,35.1156,35.1807,35.0895,35.1481,151300.0
2012-12-10 11:20:00,54.01,54.1,53.95,54.08,79900.0,35.1546,35.2132,35.1156,35.2002,79900.0
2012-12-10 11:30:00,54.09,54.22,54.08,54.19,113400.0,35.2067,35.2913,35.2002,35.2718,113400.0
2012-12-10 11:40:00,54.2,54.2,54.14,54.16,70300.0,35.2783,35.2783,35.2393,35.2523,70300.0
2012-12-10 11:50:00,54.17,54.18,53.98,54.06,153000.0,35.2588,35.2653,35.1351,35.1872,153000.0
2012-12-10 12:00:00,54.05,54.1,53.96,54.09,117500.0,35.1807,35.2132,35.1221,35.2067,117500.0
2012-12-10 12:10:00,54.09,54.22,54.09,54.18,86900.0,35.2067,35.2913,35.2067,35.2653,86900.0
2012-12-10 12:20:00,54.17,54.22,54.1,54.2,61000.0,35.2588,35.2913,35.2132,35.2783,61000.0
2012-12-10 12:30:00,54.2,54.22,54.15,54.17,51800.0,35.2783,35.2913,35.2458,35.2588,51800.0
2012-12-10 12:40:00,54.18,54.26,54.13,54.13,118100.0,35.2653,35.3174,35.2327,35.2327,118100.0
2012-12-10 12:50:00,54.13,54.2,54.06,54.2,152200.0,35.2327,35.2783,35.1872,35.2783,152200.0
2012-12-10 13:00:00,54.2,54.26,54.19,54.26,100800.0,35.2783,35.3174,35.2718,35.3174,100800.0
2012-12-10 13:10:00,54.26,54.32,54.22,54.3,110100.0,35.3174,35.3564,35.2913,35.3434,110100.0
2012-12-10 13:20:00,54.29,54.3,54.16,54.18,103100.0,35.3369,35.3434,35.2523,35.2653,103100.0
2012-12-10 13:30:00,54.19,54.23,54.16,54.2,65000.0,35.2718,35.2978,35.2523,35.2783,65000.0
2012-12-10 13:40:00,54.2,54.23,54.17,54.18,100400.0,35.2783,35.2978,35.2588,35.2653,100400.0
2012-12-10 13:50:00,54.17,54.22,54.15,54.2,127800.0,35.2588,35.2913,35.2458,35.2783,127800.0
2012-12-10 14:00:00,54.2,54.22,54.19,54.2,90200.0,35.2783,35.2913,35.2718,35.2783,90200.0
2012-12-10 14:10:00,54.2,54.23,54.13,54.16,111100.0,35.2783,35.2978,35.2327,35.2523,111100.0
2012-12-10 14:20:00,54.17,54.22,54.12,54.16,139500.0,35.2588,35.2913,35.2262,35.2523,139500.0
2012-12-10 14:30:00,54.15,54.24,54.09,54.18,92600.0,35.2458,35.3043,35.2067,35.2653,92600.0
2012-12-10 14:40:00,54.18,54.25,54.11,54.18,122600.0,35.2653,35.3108,35.2197,35.2653,122600.0
2012-12-10 14:50:00,54.2,54.23,54.09,54.09,221000.0,35.2783,35.2978,35.2067,35.2067,221000.0
2012-12-10 15:00:00,54.09,54.1,53.89,54.0,183500.0,35.2067,35.2132,35.0765,35.1481,183500.0
2012-12-10 15:10:00,54.0,54.01,53.87,53.9,619700.0,35.1481,35.1546,35.0635,35.083,619700.0
2012-12-10 15:20:00,53.89,53.94,53.8,53.93,97000.0,35.0765,35.1091,35.0179,35.1026,97000.0
2012-12-10 15:30:00,53.93,53.95,53.75,53.77,179800.0,35.1026,35.1156,34.9854,34.9984,179800.0
2012-12-10 15:40:00,53.77,53.79,53.65,53.65,292900.0,34.9984,35.0114,34.9203,34.9203,292900.0
2012-12-10 15:50:00,53.65,53.72,53.51,53.58,320000.0,34.9203,34.9659,34.8292,34.8748,320000.0
2012-12-11 09:30:00,53.75,53.92,53.61,53.88,186900.0,34.9854,35.0961,34.8943,35.07,186900.0
2012-12-11 09:40:00,53.87,53.89,53.62,53.74,222700.0,35.0635,35.0765,34.9008,34.9789,222700.0
2012-12-11 09:50:00,53.75,53.8,53.69,53.79,101600.0,34.9854,35.0179,34.9464,35.0114,101600.0
2012-12-11 10:00:00,53.81,53.81,53.69,53.75,101700.0,35.0245,35.0245,34.9464,34.9854,101700.0
2012-12-11 10:10:00,53.75,53.83,53.73,53.83,86600.0,34.9854,35.0375,34.9724,35.0375,86600.0
2012-12-11 10:20:00,53.81,53.84,53.76,53.81,70600.0,35.0245,35.044,34.9919,35.0245,70600.0
2012-12-11 10:30:00,53.81,53.82,53.68,53.7,169700.0,35.0245,35.031,34.9398,34.9529,169700.0
2012-12-11 10:40:00,53.72,53.73,53.43,53.51,198700.0,34.9659,34.9724,34.7771,34.8292,198700.0
2012-12-11 10:50:00,53.49,53.59,53.36,53.43,125000.0,34.8162,34.8813,34.7316,34.7771,125000.0
2012-12-11 11:00:00,53.42,53.44,53.25,53.28,165100.0,34.7706,34.7836,34.66,34.6795,165100.0
2012-12-11 11:10:00,53.28,53.3,53.13,53.13,159500.0,34.6795,34.6925,34.5819,34.5819,159500.0
2012-12-11 11:20:00,53.13,53.44,53.12,53.33,119200.0,34.5819,34.7836,34.5753,34.712,119200.0
2012-12-11 11:30:00,53.34,53.42,53.32,53.35,72500.0,34.7185,34.7706,34.7055,34.725,72500.0
2012-12-11 11:40:00,53.36,53.39,53.16,53.16,126700.0,34.7316,34.7511,34.6014,34.6014,126700.0
2012-12-11 11:50:00,53.16,53.25,52.92,52.95,138300.0,34.6014,34.66,34.4452,34.4647,138300.0
2012-12-11 12:00:00,52.96,53.01,52.73,52.81,147400.0,34.4712,34.5037,34.3215,34.3736,147400.0
2012-12-11 12:10:00,52.81,53.05,52.79,53.02,125200.0,34.3736,34.5298,34.3605,34.5103,125200.0
2012-12-11 12:20:00,53.01,53.19,53.0,53.16,62200.0,34.5037,34.6209,34.4972,34.6014,62200.0
2012-12-11 12:30:00,53.17,53.17,52.89,53.03,160900.0,34.6079,34.6079,34.4256,34.5168,160900.0
2012-12-11 12:40:00,53.05,53.1,52.98,53.04,117300.0,34.5298,34.5623,34.4842,34.5233,117300.0
2012-12-11 12:50:00,53.04,53.2,53.04,53.04,68600.0,34.5233,34.6274,34.5233,34.5233,68600.0
2012-12-11 13:00:00,53.04,53.13,52.96,52.98,69300.0,34.5233,34.5819,34.4712,34.4842,69300.0
2012-12-11 13:10:00,52.97,53.12,52.95,53.08,52200.0,34.4777,34.5753,34.4647,34.5493,52200.0
2012-12-11 13:20:00,53.08,53.15,53.01,53.03,89100.0,34.5493,34.5949,34.5037,34.5168,89100.0
2012-12-11 13:30:00,53.02,53.11,52.95,52.99,98400.0,34.5103,34.5688,34.4647,34.4907,98400.0
2012-12-11 13:40:00,53.01,53.07,52.95,53.02,58500.0,34.5037,34.5428,34.4647,34.5103,58500.0
2012-12-11 13:50:00,53.02,53.08,52.97,53.04,51700.0,34.5103,34.5493,34.4777,34.5233,51700.0
2012-12-11 14:00:00,53.04,53.11,53.0,53.04,71000.0,34.5233,34.5688,34.4972,34.5233,71000.0
2012-12-11 14:10:00,53.04,53.08,53.02,53.07,63000.0,34.5233,34.5493,34.5103,34.5428,63000.0
2012-12-11 14:20:00,53.08,53.13,52.99,53.0,83200.0,34.5493,34.5819,34.4907,34.4972,83200.0
2012-12-11 14:30:00,53.0,53.07,52.97,53.03,96200.0,34.4972,34.5428,34.4777,34.5168,96200.0
2012-12-11 14:40:00,53.04,53.12,52.91,52.93,110300.0,34.5233,34.5753,34.4387,34.4517,110300.0
2012-12-11 14:50:00,52.94,52.98,52.86,52.88,95100.0,34.4582,34.4842,34.4061,34.4191,95100.0
2012-12-11 15:00:00,52.89,52.91,52.75,52.84,209900.0,34.4256,34.4387,34.3345,34.3931,209900.0
2012-12-11 15:10:00,52.86,52.89,52.74,52.83,104300.0,34.4061,34.4256,34.328,34.3866,104300.0
2012-12-11 15:20:00,52.83,53.0,52.83,53.0,166000.0,34.3866,34.4972,34.3866,34.4972,166000.0
2012-12-11 15:30:00,52.99,53.02,52.95,53.01,109400.0,34.4907,34.5103,34.4647,34.5037,109400.0
2012-12-11 15:40:00,53.01,53.03,52.98,53.01,162200.0,34.5037,34.5168,34.4842,34.5037,162200.0
2012-12-11 15:50:00,53.01,53.12,52.98,53.03,381600.0,34.5037,34.5753,34.4842,34.5168,381600.0
2012-12-12 09:30:00,53.33,53.5,53.16,53.47,110000.0,34.712,34.8227,34.6014,34.8032,110000.0
2012-12-12 09:40:00,53.48,53.48,53.18,53.22,86900.0,34.8097,34.8097,34.6144,34.6404,86900.0
2012-12-12 09:50:00,53.22,53.39,53.17,53.39,69500.0,34.6404,34.7511,34.6079,34.7511,69500.0
2012-12-12 10:00:00,53.38,53.38,53.15,53.2,130600.0,34.7446,34.7446,34.5949,34.6274,130600.0
2012-12-12 10:10:00,53.19,53.31,53.18,53.2,126400.0,34.6209,34.699,34.6144,34.6274,126400.0
2012-12-12 10:20:00,53.21,53.32,53.04,53.32,136300.0,34.6339,34.7055,34.5233,34.7055,136300.0
2012-12-12 10:30:00,53.31,53.41,53.28,53.32,76400.0,34.699,34.7641,34.6795,34.7055,76400.0
2012-12-12 10:40:00,53.33,53.45,53.25,53.44,98200.0,34.712,34.7901,34.66,34.7836,98200.0
2012-12-12 10:50:00,53.43,53.5,53.42,53.47,87500.0,34.7771,34.8227,34.7706,34.8032,87500.0
2012-12-12 11:00:00,53.47,53.48,53.32,53.4,74300.0,34.8032,34.8097,34.7055,34.7576,74300.0
2012-12-12 11:10:00,53.42,53.42,53.35,53.35,56900.0,34.7706,34.7706,34.725,34.725,56900.0
2012-12-12 11:20:00,53.36,53.36,53.3,53.3,75100.0,34.7316,34.7316,34.6925,34.6925,75100.0
2012-12-12 11:30:00,53.3,53.31,53.29,53.3,55900.0,34.6925,34.699,34.686,34.6925,55900.0
2012-12-12 11:40:00,53.3,53.33,53.27,53.3,125700.0,34.6925,34.712,34.673,34.6925,125700.0
2012-12-12 11:50:00,53.3,53.3,53.27,53.28,46400.0,34.6925,34.6925,34.673,34.6795,46400.0
2012-12-12 12:00:00,53.28,53.28,53.11,53.11,120300.0,34.6795,34.6795,34.5688,34.5688,120300.0
2012-12-12 12:10:00,53.12,53.21,53.12,53.19,75200.0,34.5753,34.6339,34.5753,34.6209,75200.0
2012-12-12 12:20:00,53.19,53.2,53.18,53.19,96700.0,34.6209,34.6274,34.6144,34.6209,96700.0
2012-12-12 12:30:00,53.19,53.2,53.1,53.15,456600.0,34.6209,34.6274,34.5623,34.5949,456600.0
2012-12-12 12:40:00,53.16,53.16,53.04,53.09,182700.0,34.6014,34.6014,34.5233,34.5558,182700.0
2012-12-12 12:50:00,53.09,53.32,53.09,53.28,66500.0,34.5558,34.7055,34.5558,34.6795,66500.0
2012-12-12 13:00:00,53.3,53.44,53.27,53.43,64000.0,34.6925,34.7836,34.673,34.7771,64000.0
2012-12-12 13:10:00,53.42,53.45,53.33,53.37,92900.0,34.7706,34.7901,34.712,34.7381,92900.0
2012-12-12 13:20:00,53.39,53.45,53.36,53.39,147600.0,34.7511,34.7901,34.7316,34.7511,147600.0
2012-12-12 13:30:00,53.38,53.4,53.34,53.35,129100.0,34.7446,34.7576,34.7185,34.725,129100.0
2012-12-12 13:40:00,53.35,53.37,53.28,53.32,107800.0,34.725,34.7381,34.6795,34.7055,107800.0
2012-12-12 13:50:00,53.32,53.34,53.26,53.32,71200.0,34.7055,34.7185,34.6665,34.7055,71200.0
2012-12-12 14:00:00,53.31,53.34,53.24,53.26,92100.0,34.699,34.7185,34.6534,34.6665,92100.0
2012-12-12 14:10:00,53.26,53.29,53.22,53.25,105900.0,34.6665,34.686,34.6404,34.66,105900.0
2012-12-12 14:20:00,53.26,53.27,53.15,53.2,171500.0,34.6665,34.673,34.5949,34.6274,171500.0
2012-12-12 14:30:00,53.19,53.23,53.16,53.19,206100.0,34.6209,34.6469,34.6014,34.6209,206100.0
2012-12-12 14:40:00,53.17,53.23,53.12,53.2,155500.0,34.6079,34.6469,34.5753,34.6274,155500.0
2012-12-12 14:50:00,53.2,53.25,53.14,53.21,71900.0,34.6274,34.66,34.5884,34.6339,71900.0
2012-12-12 15:00:00,53.2,53.26,53.15,53.21,180900.0,34.6274,34.6665,34.5949,34.6339,180900.0
2012-12-12 15:10:00,53.22,53.22,53.14,53.15,164300.0,34.6404,34.6404,34.5884,34.5949,164300.0
2012-12-12 15:20:00,53.15,53.21,53.14,53.17,183600.0,34.5949,34.6339,34.5884,34.6079,183600.0
2012-12-12 15:30:00,53.17,53.2,53.05,53.1,191800.0,34.6079,34.6274,34.5298,34.5623,191800.0
2012-12-12 15:40:00,53.1,53.16,52.95,53.0,268700.0,34.5623,34.6014,34.4647,34.4972,268700.0
2012-12-12 15:50:00,52.99,53.07,52.94,53.04,383800.0,34.4907,34.5428,34.4582,34.5233,383800.0
2012-12-13 09:30:00,52.6,52.6,51.5,51.77,394500.0,34.2369,34.2369,33.5209,33.6966,394500.0
2012-12-13 09:40:00,51.75,51.77,51.25,51.54,531700.0,33.6836,33.6966,33.3582,33.5469,531700.0
2012-12-13 09:50:00,51.5,51.84,51.5,51.65,225200.0,33.5209,33.7422,33.5209,33.6185,225200.0
2012-12-13 10:00:00,51.66,51.8,51.65,51.77,159100.0,33.625,33.7162,33.6185,33.6966,159100.0
2012-12-13 10:10:00,51.76,51.81,51.7,51.75,155600.0,33.6901,33.7227,33.6511,33.6836,155600.0
2012-12-13 10:20:00,51.76,52.15,51.69,51.98,263200.0,33.6901,33.944,33.6446,33.8333,263200.0
2012-12-13 10:30:00,51.98,52.0,51.76,51.76,254300.0,33.8333,33.8463,33.6901,33.6901,254300.0
2012-12-13 10:40:00,51.76,51.8,51.66,51.76,252600.0,33.6901,33.7162,33.625,33.6901,252600.0
2012-12-13 10:50:00,51.77,51.87,51.69,51.74,179800.0,33.6966,33.7617,33.6446,33.6771,179800.0
2012-12-13 11:00:00,51.76,51.77,51.53,51.53,231000.0,33.6901,33.6966,33.5404,33.5404,231000.0
2012-12-13 11:10:00,51.53,51.58,51.39,51.58,166600.0,33.5404,33.573,33.4493,33.573,166600.0
2012-12-13 11:20:00,51.58,51.83,51.53,51.75,126200.0,33.573,33.7357,33.5404,33.6836,126200.0
2012-12-13 11:30:00,51.74,51.86,51.71,51.76,85300.0,33.6771,33.7552,33.6576,33.6901,85300.0
2012-12-13 11:40:00,51.76,51.8,51.71,51.72,79900.0,33.6901,33.7162,33.6576,33.6641,79900.0
2012-12-13 11:50:00,51.72,51.82,51.71,51.76,106900.0,33.6641,33.7292,33.6576,33.6901,106900.0
2012-12-13 12:00:00,51.76,51.76,51.71,51.74,95600.0,33.6901,33.6901,33.6576,33.6771,95600.0
2012-12-13 12:10:00,51.74,51.76,51.6,51.61,153400.0,33.6771,33.6901,33.586,33.5925,153400.0
2012-12-13 12:20:00,51.6,51.63,51.49,51.49,75100.0,33.586,33.6055,33.5144,33.5144,75100.0
2012-12-13 12:30:00,51.5,51.62,51.49,51.51,74800.0,33.5209,33.599,33.5144,33.5274,74800.0
2012-12-13 12:40:00,51.52,51.54,51.39,51.42,91800.0,33.5339,33.5469,33.4493,33.4688,91800.0
2012-12-13 12:50:00,51.43,51.45,51.35,51.36,65300.0,33.4753,33.4884,33.4233,33.4298,65300.0
2012-12-13 13:00:00,51.37,51.38,51.29,51.29,64200.0,33.4363,33.4428,33.3842,33.3842,64200.0
2012-12-13 13:10:00,51.29,51.34,51.24,51.33,126400.0,33.3842,33.4168,33.3517,33.4102,126400.0
2012-12-13 13:20:00,51.33,51.45,51.32,51.4,104700.0,33.4102,33.4884,33.4037,33.4558,104700.0
2012-12-13 13:30:00,51.4,51.43,51.34,51.39,64500.0,33.4558,33.4753,33.4168,33.4493,64500.0
2012-12-13 13:40:00,51.38,51.4,51.26,51.27,63200.0,33.4428,33.4558,33.3647,33.3712,63200.0
2012-12-13 13:50:00,51.29,51.39,51.26,51.39,118700.0,33.3842,33.4493,33.3647,33.4493,118700.0
2012-12-13 14:00:00,51.37,51.41,51.3,51.38,91100.0,33.4363,33.4623,33.3907,33.4428,91100.0
2012-12-13 14:10:00,51.39,51.48,51.35,51.43,97300.0,33.4493,33.5079,33.4233,33.4753,97300.0
2012-12-13 14:20:00,51.44,51.56,51.43,51.56,82500.0,33.4818,33.56,33.4753,33.56,82500.0
2012-12-13 14:30:00,51.56,51.69,51.52,51.65,98200.0,33.56,33.6446,33.5339,33.6185,98200.0
2012-12-13 14:40:00,51.65,51.79,51.65,51.76,97600.0,33.6185,33.7097,33.6185,33.6901,97600.0
2012-12-13 14:50:00,51.77,51.83,51.64,51.72,99800.0,33.6966,33.7357,33.612,33.6641,99800.0
2012-12-13 15:00:00,51.73,51.8,51.7,51.71,85700.0,33.6706,33.7162,33.6511,33.6576,85700.0
2012-12-13 15:10:00,51.71,51.77,51.67,51.69,131700.0,33.6576,33.6966,33.6316,33.6446,131700.0
2012-12-13 15:20:00,51.69,51.93,51.69,51.93,137500.0,33.6446,33.8008,33.6446,33.8008,137500.0
2012-12-13 15:30:00,51.93,52.33,51.9,52.28,317800.0,33.8008,34.0611,33.7813,34.0286,317800.0
2012-12-13 15:40:00,52.28,52.48,52.24,52.27,376800.0,34.0286,34.1588,34.0026,34.0221,376800.0
2012-12-13 15:50:00,52.25,52.25,52.13,52.2,534700.0,34.0091,34.0091,33.931,33.9765,534700.0
2012-12-14 09:30:00,51.85,52.38,51.8,52.38,145700.0,33.7487,34.0937,33.7162,34.0937,145700.0
2012-12-14 09:40:00,52.38,52.73,52.36,52.56,119700.0,34.0937,34.3215,34.0807,34.2108,119700.0
2012-12-14 09:50:00,52.55,52.55,52.23,52.3,93500.0,34.2043,34.2043,33.996,34.0416,93500.0
2012-12-14 10:00:00,52.31,52.53,52.31,52.42,110600.0,34.0481,34.1913,34.0481,34.1197,110600.0
2012-12-14 10:10:00,52.42,52.57,52.36,52.56,116300.0,34.1197,34.2174,34.0807,34.2108,116300.0
2012-12-14 10:20:00,52.56,52.66,52.55,52.63,81900.0,34.2108,34.2759,34.2043,34.2564,81900.0
2012-12-14 10:30:00,52.64,52.74,52.63,52.68,94700.0,34.2629,34.328,34.2564,34.289,94700.0
2012-12-14 10:40:00,52.7,52.71,52.56,52.57,81600.0,34.302,34.3085,34.2108,34.2174,81600.0
2012-12-14 10:50:00,52.58,52.63,52.42,52.43,75300.0,34.2239,34.2564,34.1197,34.1262,75300.0
2012-12-14 11:00:00,52.44,52.69,52.36,52.68,126000.0,34.1327,34.2955,34.0807,34.289,126000.0
2012-12-14 11:10:00,52.67,52.72,52.57,52.61,130600.0,34.2824,34.315,34.2174,34.2434,130600.0
2012-12-14 11:20:00,52.6,52.66,52.55,52.62,50400.0,34.2369,34.2759,34.2043,34.2499,50400.0
2012-12-14 11:30:00,52.61,52.61,52.33,52.38,56000.0,34.2434,34.2434,34.0611,34.0937,56000.0
2012-12-14 11:40:00,52.38,52.54,52.35,52.43,54800.0,34.0937,34.1978,34.0742,34.1262,54800.0
2012-12-14 11:50:00,52.42,52.52,52.36,52.51,87800.0,34.1197,34.1848,34.0807,34.1783,87800.0
2012-12-14 12:00:00,52.51,52.6,52.48,52.59,68500.0,34.1783,34.2369,34.1588,34.2304,68500.0
2012-12-14 12:10:00,52.59,52.74,52.59,52.7,90700.0,34.2304,34.328,34.2304,34.302,90700.0
2012-12-14 12:20:00,52.7,52.71,52.55,52.71,104300.0,34.302,34.3085,34.2043,34.3085,104300.0
2012-12-14 12:30:00,52.71,52.74,52.7,52.73,48300.0,34.3085,34.328,34.302,34.3215,48300.0
2012-12-14 12:40:00,52.73,53.05,52.73,53.04,202000.0,34.3215,34.5298,34.3215,34.5233,202000.0
2012-12-14 12:50:00,53.01,53.23,53.0,53.19,169500.0,34.5037,34.6469,34.4972,34.6209,169500.0
2012-12-14 13:00:00,53.19,53.21,53.08,53.08,109300.0,34.6209,34.6339,34.5493,34.5493,109300.0
2012-12-14 13:10:00,53.09,53.13,53.02,53.13,56000.0,34.5558,34.5819,34.5103,34.5819,56000.0
2012-12-14 13:20:00,53.13,53.23,53.11,53.18,85100.0,34.5819,34.6469,34.5688,34.6144,85100.0
2012-12-14 13:30:00,53.18,53.19,53.0,53.04,57200.0,34.6144,34.6209,34.4972,34.5233,57200.0
2012-12-14 13:40:00,53.04,53.25,53.04,53.24,55000.0,34.5233,34.66,34.5233,34.6534,55000.0
2012-12-14 13:50:00,53.23,53.33,53.22,53.32,112300.0,34.6469,34.712,34.6404,34.7055,112300.0
2012-12-14 14:00:00,53.32,53.4,53.3,53.35,85100.0,34.7055,34.7576,34.6925,34.725,85100.0
2012-12-14 14:10:00,53.35,53.4,53.31,53.36,84000.0,34.725,34.7576,34.699,34.7316,84000.0
2012-12-14 14:20:00,53.36,53.44,53.32,53.43,116400.0,34.7316,34.7836,34.7055,34.7771,116400.0
2012-12-14 14:30:00,53.42,53.51,53.42,53.44,161400.0,34.7706,34.8292,34.7706,34.7836,161400.0
2012-12-14 14:40:00,53.44,53.51,53.43,53.5,63400.0,34.7836,34.8292,34.7771,34.8227,63400.0
2012-12-14 14:50:00,53.51,53.54,53.32,53.33,151800.0,34.8292,34.8487,34.7055,34.712,151800.0
2012-12-14 15:00:00,53.35,53.37,53.21,53.24,144200.0,34.725,34.7381,34.6339,34.6534,144200.0
2012-12-14 15:10:00,53.24,53.45,53.23,53.4,148600.0,34.6534,34.7901,34.6469,34.7576,148600.0
2012-12-14 15:20:00,53.41,53.51,53.35,53.45,157100.0,34.7641,34.8292,34.725,34.7901,157100.0
2012-12-14 15:30:00,53.45,53.54,53.44,53.5,242300.0,34.7901,34.8487,34.7836,34.8227,242300.0
2012-12-14 15:40:00,53.5,53.52,53.41,53.48,239900.0,34.8227,34.8357,34.7641,34.8097,239900.0
2012-12-14 15:50:00,53.47,53.51,53.41,53.5,418600.0,34.8032,34.8292,34.7641,34.8227,418600.0
2012-12-17 09:30:00,53.56,53.66,53.21,53.44,146200.0,34.8617,34.9268,34.6339,34.7836,146200.0
2012-12-17 09:40:00,53.44,53.45,53.23,53.3,80100.0,34.7836,34.7901,34.6469,34.6925,80100.0
2012-12-17 09:50:00,53.3,53.44,53.25,53.39,92700.0,34.6925,34.7836,34.66,34.7511,92700.0
2012-12-17 10:00:00,53.4,53.55,53.4,53.46,112800.0,34.7576,34.8552,34.7576,34.7966,112800.0
2012-12-17 10:10:00,53.46,53.51,53.21,53.28,77900.0,34.7966,34.8292,34.6339,34.6795,77900.0
2012-12-17 10:20:00,53.28,53.41,53.2,53.38,99900.0,34.6795,34.7641,34.6274,34.7446,99900.0
2012-12-17 10:30:00,53.38,53.52,53.37,53.47,77600.0,34.7446,34.8357,34.7381,34.8032,77600.0
2012-12-17 10:40:00,53.47,53.53,53.36,53.43,117600.0,34.8032,34.8422,34.7316,34.7771,117600.0
2012-12-17 10:50:00,53.44,53.45,53.29,53.34,82200.0,34.7836,34.7901,34.686,34.7185,82200.0
2012-12-17 11:00:00,53.35,53.46,53.34,53.4,66800.0,34.725,34.7966,34.7185,34.7576,66800.0
2012-12-17 11:10:00,53.41,53.54,53.38,53.54,41500.0,34.7641,34.8487,34.7446,34.8487,41500.0
2012-12-17 11:20:00,53.53,53.54,53.45,53.46,61300.0,34.8422,34.8487,34.7901,34.7966,61300.0
2012-12-17 11:30:00,53.46,53.62,53.46,53.57,141000.0,34.7966,34.9008,34.7966,34.8682,141000.0
2012-12-17 11:40:00,53.57,53.79,53.57,53.68,90200.0,34.8682,35.0114,34.8682,34.9398,90200.0
2012-12-17 11:50:00,53.67,53.75,53.62,53.7,95600.0,34.9333,34.9854,34.9008,34.9529,95600.0
2012-12-17 12:00:00,53.7,53.79,53.7,53.75,69300.0,34.9529,35.0114,34.9529,34.9854,69300.0
2012-12-17 12:10:00,53.75,53.79,53.68,53.72,66300.0,34.9854,35.0114,34.9398,34.9659,66300.0
2012-12-17 12:20:00,53.72,53.86,53.71,53.79,77000.0,34.9659,35.057,34.9594,35.0114,77000.0
2012-12-17 12:30:00,53.78,53.83,53.72,53.83,40500.0,35.0049,35.0375,34.9659,35.0375,40500.0
2012-12-17 12:40:00,53.82,53.85,53.73,53.75,52100.0,35.031,35.0505,34.9724,34.9854,52100.0
2012-12-17 12:50:00,53.76,53.83,53.75,53.76,33000.0,34.9919,35.0375,34.9854,34.9919,33000.0
2012-12-17 13:00:00,53.76,53.8,53.66,53.69,49100.0,34.9919,35.0179,34.9268,34.9464,49100.0
2012-12-17 13:10:00,53.7,53.73,53.57,53.58,50700.0,34.9529,34.9724,34.8682,34.8748,50700.0
2012-12-17 13:20:00,53.6,53.61,53.48,53.51,56400.0,34.8878,34.8943,34.8097,34.8292,56400.0
2012-12-17 13:30:00,53.52,53.58,53.45,53.49,59800.0,34.8357,34.8748,34.7901,34.8162,59800.0
2012-12-17 13:40:00,53.49,53.53,53.38,53.38,58400.0,34.8162,34.8422,34.7446,34.7446,58400.0
2012-12-17 13:50:00,53.38,53.38,53.18,53.24,77600.0,34.7446,34.7446,34.6144,34.6534,77600.0
2012-12-17 14:00:00,53.25,53.46,53.25,53.45,88800.0,34.66,34.7966,34.66,34.7901,88800.0
2012-12-17 14:10:00,53.45,53.51,53.38,53.45,146000.0,34.7901,34.8292,34.7446,34.7901,146000.0
2012-12-17 14:20:00,53.44,53.51,53.38,53.5,54500.0,34.7836,34.8292,34.7446,34.8227,54500.0
2012-12-17 14:30:00,53.51,53.52,53.45,53.5,46500.0,34.8292,34.8357,34.7901,34.8227,46500.0
2012-12-17 14:40:00,53.49,53.52,53.44,53.49,49600.0,34.8162,34.8357,34.7836,34.8162,49600.0
2012-12-17 14:50:00,53.5,53.51,53.39,53.47,80200.0,34.8227,34.8292,34.7511,34.8032,80200.0
2012-12-17 15:00:00,53.46,53.49,53.4,53.46,86000.0,34.7966,34.8162,34.7576,34.7966,86000.0
2012-12-17 15:10:00,53.45,53.49,53.39,53.45,89500.0,34.7901,34.8162,34.7511,34.7901,89500.0
2012-12-17 15:20:00,53.46,53.5,53.39,53.4,87000.0,34.7966,34.8227,34.7511,34.7576,87000.0
2012-12-17 15:30:00,53.4,53.56,53.4,53.54,125200.0,34.7576,34.8617,34.7576,34.8487,125200.0
2012-12-17 15:40:00,53.53,53.58,53.48,53.55,246800.0,34.8422,34.8748,34.8097,34.8552,246800.0
2012-12-17 15:50:00,53.55,53.56,53.48,53.53,583000.0,34.8552,34.8617,34.8097,34.8422,583000.0
2012-12-18 09:30:00,53.35,53.58,53.28,53.58,149800.0,34.725,34.8748,34.6795,34.8748,149800.0
2012-12-18 09:40:00,53.54,53.62,53.45,53.53,83400.0,34.8487,34.9008,34.7901,34.8422,83400.0
2012-12-18 09:50:00,53.54,53.61,53.4,53.41,113300.0,34.8487,34.8943,34.7576,34.7641,113300.0
2012-12-18 10:00:00,53.41,53.43,53.15,53.18,75000.0,34.7641,34.7771,34.5949,34.6144,75000.0
2012-12-18 10:10:00,53.21,53.26,53.1,53.16,145000.0,34.6339,34.6665,34.5623,34.6014,145000.0
2012-12-18 10:20:00,53.15,53.23,53.0,53.04,131200.0,34.5949,34.6469,34.4972,34.5233,131200.0
2012-12-18 10:30:00,53.06,53.33,53.05,53.29,213700.0,34.5363,34.712,34.5298,34.686,213700.0
2012-12-18 10:40:00,53.28,53.7,53.28,53.67,128800.0,34.6795,34.9529,34.6795,34.9333,128800.0
2012-12-18 10:50:00,53.67,53.67,53.43,53.44,45400.0,34.9333,34.9333,34.7771,34.7836,45400.0
2012-12-18 11:00:00,53.45,53.51,53.25,53.26,135600.0,34.7901,34.8292,34.66,34.6665,135600.0
2012-12-18 11:10:00,53.27,53.31,53.2,53.24,88100.0,34.673,34.699,34.6274,34.6534,88100.0
2012-12-18 11:20:00,53.23,53.25,53.12,53.18,60100.0,34.6469,34.66,34.5753,34.6144,60100.0
2012-12-18 11:30:00,53.18,53.21,53.12,53.13,63800.0,34.6144,34.6339,34.5753,34.5819,63800.0
2012-12-18 11:40:00,53.13,53.16,53.02,53.16,111600.0,34.5819,34.6014,34.5103,34.6014,111600.0
2012-12-18 11:50:00,53.17,53.24,53.12,53.21,71100.0,34.6079,34.6534,34.5753,34.6339,71100.0
2012-12-18 12:00:00,53.22,53.28,53.16,53.17,53100.0,34.6404,34.6795,34.6014,34.6079,53100.0
2012-12-18 12:10:00,53.18,53.24,53.1,53.12,53300.0,34.6144,34.6534,34.5623,34.5753,53300.0
2012-12-18 12:20:00,53.12,53.19,53.1,53.1,48200.0,34.5753,34.6209,34.5623,34.5623,48200.0
2012-12-18 12:30:00,53.11,53.27,53.1,53.26,84300.0,34.5688,34.673,34.5623,34.6665,84300.0
2012-12-18 12:40:00,53.27,53.3,53.18,53.23,92000.0,34.673,34.6925,34.6144,34.6469,92000.0
2012-12-18 12:50:00,53.22,53.25,53.17,53.2,37000.0,34.6404,34.66,34.6079,34.6274,37000.0
2012-12-18 13:00:00,53.2,53.2,53.12,53.13,42000.0,34.6274,34.6274,34.5753,34.5819,42000.0
2012-12-18 13:10:00,53.13,53.17,53.05,53.14,77400.0,34.5819,34.6079,34.5298,34.5884,77400.0
2012-12-18 13:20:00,53.14,53.16,53.11,53.13,52500.0,34.5884,34.6014,34.5688,34.5819,52500.0
2012-12-18 13:30:00,53.13,53.18,53.06,53.16,62000.0,34.5819,34.6144,34.5363,34.6014,62000.0
2012-12-18 13:40:00,53.16,53.2,53.13,53.2,52700.0,34.6014,34.6274,34.5819,34.6274,52700.0
2012-12-18 13:50:00,53.2,53.2,53.15,53.18,59300.0,34.6274,34.6274,34.5949,34.6144,59300.0
2012-12-18 14:00:00,53.19,53.2,53.12,53.19,112200.0,34.6209,34.6274,34.5753,34.6209,112200.0
2012-12-18 14:10:00,53.17,53.22,53.15,53.16,60300.0,34.6079,34.6404,34.5949,34.6014,60300.0
2012-12-18 14:20:00,53.16,53.2,53.11,53.13,52800.0,34.6014,34.6274,34.5688,34.5819,52800.0
2012-12-18 14:30:00,53.13,53.16,53.07,53.15,51100.0,34.5819,34.6014,34.5428,34.5949,51100.0
2012-12-18 14:40:00,53.16,53.18,53.1,53.15,49100.0,34.6014,34.6144,34.5623,34.5949,49100.0
2012-12-18 14:50:00,53.16,53.19,53.1,53.14,53200.0,34.6014,34.6209,34.5623,34.5884,53200.0
2012-12-18 15:00:00,53.15,53.23,53.13,53.15,95000.0,34.5949,34.6469,34.5819,34.5949,95000.0
2012-12-18 15:10:00,53.16,53.16,53.08,53.13,75700.0,34.6014,34.6014,34.5493,34.5819,75700.0
2012-12-18 15:20:00,53.13,53.16,53.08,53.15,71300.0,34.5819,34.6014,34.5493,34.5949,71300.0
2012-12-18 15:30:00,53.14,53.17,53.1,53.13,93200.0,34.5884,34.6079,34.5623,34.5819,93200.0
2012-12-18 15:40:00,53.14,53.2,53.13,53.16,187800.0,34.5884,34.6274,34.5819,34.6014,187800.0
2012-12-18 15:50:00,53.16,53.23,53.12,53.16,360100.0,34.6014,34.6469,34.5753,34.6014,360100.0
2012-12-19 09:30:00,53.28,53.38,52.75,52.78,154700.0,34.6795,34.7446,34.3345,34.354,154700.0
2012-12-19 09:40:00,52.76,52.83,52.1,52.12,345500.0,34.341,34.3866,33.9114,33.9245,345500.0
2012-12-19 09:50:00,52.13,52.41,52.1,52.39,216800.0,33.931,34.1132,33.9114,34.1002,216800.0
2012-12-19 10:00:00,52.39,52.39,51.93,52.08,244700.0,34.1002,34.1002,33.8008,33.8984,244700.0
2012-12-19 10:10:00,52.08,52.22,51.84,51.84,314400.0,33.8984,33.9895,33.7422,33.7422,314400.0
2012-12-19 10:20:00,51.85,52.14,51.84,52.14,148000.0,33.7487,33.9375,33.7422,33.9375,148000.0
2012-12-19 10:30:00,52.14,52.25,52.1,52.22,103700.0,33.9375,34.0091,33.9114,33.9895,103700.0
2012-12-19 10:40:00,52.24,52.5,52.22,52.49,114500.0,34.0026,34.1718,33.9895,34.1653,114500.0
2012-12-19 10:50:00,52.48,52.61,52.45,52.53,110400.0,34.1588,34.2434,34.1392,34.1913,110400.0
2012-12-19 11:00:00,52.55,52.78,52.55,52.75,102100.0,34.2043,34.354,34.2043,34.3345,102100.0
2012-12-19 11:10:00,52.75,52.8,52.61,52.79,118100.0,34.3345,34.3671,34.2434,34.3605,118100.0
2012-12-19 11:20:00,52.78,52.82,52.57,52.58,163000.0,34.354,34.3801,34.2174,34.2239,163000.0
2012-12-19 11:30:00,52.58,52.71,52.52,52.67,96500.0,34.2239,34.3085,34.1848,34.2824,96500.0
2012-12-19 11:40:00,52.67,52.69,52.31,52.32,80000.0,34.2824,34.2955,34.0481,34.0546,80000.0
2012-12-19 11:50:00,52.31,52.54,52.24,52.47,152700.0,34.0481,34.1978,34.0026,34.1523,152700.0
2012-12-19 12:00:00,52.47,52.54,52.25,52.31,81200.0,34.1523,34.1978,34.0091,34.0481,81200.0
2012-12-19 12:10:00,52.3,52.5,52.3,52.43,65900.0,34.0416,34.1718,34.0416,34.1262,65900.0
2012-12-19 12:20:00,52.43,52.62,52.42,52.62,47800.0,34.1262,34.2499,34.1197,34.2499,47800.0
2012-12-19 12:30:00,52.62,52.68,52.53,52.6,170900.0,34.2499,34.289,34.1913,34.2369,170900.0
2012-12-19 12:40:00,52.6,52.89,52.59,52.8,85400.0,34.2369,34.4256,34.2304,34.3671,85400.0
2012-12-19 12:50:00,52.8,52.99,52.76,52.85,101700.0,34.3671,34.4907,34.341,34.3996,101700.0
2012-12-19 13:00:00,52.86,52.96,52.8,52.85,118800.0,34.4061,34.4712,34.3671,34.3996,118800.0
2012-12-19 13:10:00,52.84,52.94,52.71,52.74,122700.0,34.3931,34.4582,34.3085,34.328,122700.0
2012-12-19 13:20:00,52.74,52.82,52.62,52.76,101500.0,34.328,34.3801,34.2499,34.341,101500.0
2012-12-19 13:30:00,52.77,52.84,52.59,52.59,102400.0,34.3475,34.3931,34.2304,34.2304,102400.0
2012-12-19 13:40:00,52.59,52.68,52.53,52.62,111800.0,34.2304,34.289,34.1913,34.2499,111800.0
2012-12-19 13:50:00,52.63,52.67,52.54,52.59,75400.0,34.2564,34.2824,34.1978,34.2304,75400.0
2012-12-19 14:00:00,52.59,52.66,52.52,52.59,45200.0,34.2304,34.2759,34.1848,34.2304,45200.0
2012-12-19 14:10:00,52.58,52.66,52.4,52.5,85500.0,34.2239,34.2759,34.1067,34.1718,85500.0
2012-12-19 14:20:00,52.5,52.62,52.49,52.62,73700.0,34.1718,34.2499,34.1653,34.2499,73700.0
2012-12-19 14:30:00,52.62,52.65,52.57,52.63,57300.0,34.2499,34.2694,34.2174,34.2564,57300.0
2012-12-19 14:40:00,52.63,52.66,52.5,52.54,83400.0,34.2564,34.2759,34.1718,34.1978,83400.0
2012-12-19 14:50:00,52.54,52.56,52.42,52.54,80400.0,34.1978,34.2108,34.1197,34.1978,80400.0
2012-12-19 15:00:00,52.54,52.59,52.51,52.59,67900.0,34.1978,34.2304,34.1783,34.2304,67900.0
2012-12-19 15:10:00,52.6,52.62,52.55,52.56,146300.0,34.2369,34.2499,34.2043,34.2108,146300.0
2012-12-19 15:20:00,52.55,52.75,52.55,52.72,74700.0,34.2043,34.3345,34.2043,34.315,74700.0
2012-12-19 15:30:00,52.72,52.81,52.64,52.8,102600.0,34.315,34.3736,34.2629,34.3671,102600.0
2012-12-19 15:40:00,52.78,52.78,52.62,52.64,127200.0,34.354,34.354,34.2499,34.2629,127200.0
2012-12-19 15:50:00,52.63,52.63,52.5,52.51,292200.0,34.2564,34.2564,34.1718,34.1783,292200.0
2012-12-20 09:30:00,52.58,52.72,52.5,52.54,108400.0,34.2239,34.315,34.1718,34.1978,108400.0
2012-12-20 09:40:00,52.54,52.64,52.32,52.54,95000.0,34.1978,34.2629,34.0546,34.1978,95000.0
2012-12-20 09:50:00,52.54,52.56,52.34,52.39,112400.0,34.1978,34.2108,34.0676,34.1002,112400.0
2012-12-20 10:00:00,52.4,52.6,52.37,52.56,129400.0,34.1067,34.2369,34.0872,34.2108,129400.0
2012-12-20 10:10:00,52.56,52.67,52.4,52.4,128900.0,34.2108,34.2824,34.1067,34.1067,128900.0
2012-12-20 10:20:00,52.44,52.45,52.08,52.1,98800.0,34.1327,34.1392,33.8984,33.9114,98800.0
2012-12-20 10:30:00,52.11,52.11,51.94,52.01,115900.0,33.9179,33.9179,33.8073,33.8529,115900.0
2012-12-20 10:40:00,52.02,52.16,51.89,51.98,132800.0,33.8594,33.9505,33.7747,33.8333,132800.0
2012-12-20 10:50:00,51.98,52.1,51.94,51.97,112600.0,33.8333,33.9114,33.8073,33.8268,112600.0
2012-12-20 11:00:00,51.97,52.07,51.81,51.88,198400.0,33.8268,33.8919,33.7227,33.7682,198400.0
2012-12-20 11:10:00,51.88,52.05,51.84,52.05,176700.0,33.7682,33.8789,33.7422,33.8789,176700.0
2012-12-20 11:20:00,52.03,52.1,51.96,51.98,95100.0,33.8659,33.9114,33.8203,33.8333,95100.0
2012-12-20 11:30:00,51.97,52.07,51.9,51.99,106200.0,33.8268,33.8919,33.7813,33.8398,106200.0
2012-12-20 11:40:00,51.99,52.03,51.9,51.98,75000.0,33.8398,33.8659,33.7813,33.8333,75000.0
2012-12-20 11:50:00,51.99,52.03,51.9,51.91,58000.0,33.8398,33.8659,33.7813,33.7878,58000.0
2012-12-20 12:00:00,51.91,52.05,51.91,52.0,34500.0,33.7878,33.8789,33.7878,33.8463,34500.0
2012-12-20 12:10:00,52.0,52.07,51.9,51.91,103400.0,33.8463,33.8919,33.7813,33.7878,103400.0
2012-12-20 12:20:00,51.91,51.98,51.85,51.86,52300.0,33.7878,33.8333,33.7487,33.7552,52300.0
2012-12-20 12:30:00,51.88,51.95,51.84,51.94,49700.0,33.7682,33.8138,33.7422,33.8073,49700.0
2012-12-20 12:40:00,51.95,51.98,51.84,51.95,64500.0,33.8138,33.8333,33.7422,33.8138,64500.0
2012-12-20 12:50:00,51.95,52.09,51.95,52.05,122500.0,33.8138,33.9049,33.8138,33.8789,122500.0
2012-12-20 13:00:00,52.06,52.08,51.96,52.06,84000.0,33.8854,33.8984,33.8203,33.8854,84000.0
2012-12-20 13:10:00,52.07,52.07,51.83,51.84,78900.0,33.8919,33.8919,33.7357,33.7422,78900.0
2012-12-20 13:20:00,51.85,51.92,51.7,51.9,155800.0,33.7487,33.7943,33.6511,33.7813,155800.0
2012-12-20 13:30:00,51.9,52.12,51.85,52.08,120700.0,33.7813,33.9245,33.7487,33.8984,120700.0
2012-12-20 13:40:00,52.08,52.14,51.95,52.14,115700.0,33.8984,33.9375,33.8138,33.9375,115700.0
2012-12-20 13:50:00,52.14,52.21,52.07,52.09,115700.0,33.9375,33.983,33.8919,33.9049,115700.0
2012-12-20 14:00:00,52.08,52.08,51.84,51.84,93800.0,33.8984,33.8984,33.7422,33.7422,93800.0
2012-12-20 14:10:00,51.87,52.0,51.82,51.96,64400.0,33.7617,33.8463,33.7292,33.8203,64400.0
2012-12-20 14:20:00,51.96,52.13,51.94,52.13,55200.0,33.8203,33.931,33.8073,33.931,55200.0
2012-12-20 14:30:00,52.14,52.22,52.09,52.22,62000.0,33.9375,33.9895,33.9049,33.9895,62000.0
2012-12-20 14:40:00,52.22,52.3,52.14,52.3,84800.0,33.9895,34.0416,33.9375,34.0416,84800.0
2012-12-20 14:50:00,52.3,52.35,52.26,52.32,72200.0,34.0416,34.0742,34.0156,34.0546,72200.0
2012-12-20 15:00:00,52.32,52.32,52.2,52.25,65500.0,34.0546,34.0546,33.9765,34.0091,65500.0
2012-12-20 15:10:00,52.26,52.35,52.17,52.2,98400.0,34.0156,34.0742,33.957,33.9765,98400.0
2012-12-20 15:20:00,52.2,52.28,52.15,52.28,85400.0,33.9765,34.0286,33.944,34.0286,85400.0
2012-12-20 15:30:00,52.28,52.34,52.21,52.31,122400.0,34.0286,34.0676,33.983,34.0481,122400.0
2012-12-20 15:40:00,52.32,52.43,52.25,52.42,181900.0,34.0546,34.1262,34.0091,34.1197,181900.0
2012-12-20 15:50:00,52.42,52.48,52.33,52.42,309100.0,34.1197,34.1588,34.0611,34.1197,309100.0
2012-12-21 09:30:00,51.71,52.15,51.33,52.08,1180100.0,33.6576,33.944,33.4102,33.8984,1180100.0
2012-12-21 09:40:00,52.08,52.34,52.03,52.14,77800.0,33.8984,34.0676,33.8659,33.9375,77800.0
2012-12-21 09:50:00,52.13,52.34,51.93,52.12,68700.0,33.931,34.0676,33.8008,33.9245,68700.0
2012-12-21 10:00:00,52.14,52.22,51.95,52.13,72000.0,33.9375,33.9895,33.8138,33.931,72000.0
2012-12-21 10:10:00,52.12,52.35,51.94,52.33,76900.0,33.9245,34.0742,33.8073,34.0611,76900.0
2012-12-21 10:20:00,52.29,52.38,52.12,52.16,124400.0,34.0351,34.0937,33.9245,33.9505,124400.0
2012-12-21 10:30:00,52.15,52.35,52.12,52.3,93500.0,33.944,34.0742,33.9245,34.0416,93500.0
2012-12-21 10:40:00,52.31,52.31,52.13,52.17,56800.0,34.0481,34.0481,33.931,33.957,56800.0
2012-12-21 10:50:00,52.17,52.2,52.04,52.14,51900.0,33.957,33.9765,33.8724,33.9375,51900.0
2012-12-21 11:00:00,52.11,52.17,52.06,52.08,80600.0,33.9179,33.957,33.8854,33.8984,80600.0
2012-12-21 11:10:00,52.08,52.21,52.08,52.1,41600.0,33.8984,33.983,33.8984,33.9114,41600.0
2012-12-21 11:20:00,52.08,52.25,52.08,52.17,80700.0,33.8984,34.0091,33.8984,33.957,80700.0
2012-12-21 11:30:00,52.17,52.2,52.02,52.11,79600.0,33.957,33.9765,33.8594,33.9179,79600.0
2012-12-21 11:40:00,52.11,52.24,52.09,52.15,87800.0,33.9179,34.0026,33.9049,33.944,87800.0
2012-12-21 11:50:00,52.14,52.15,52.05,52.08,58500.0,33.9375,33.944,33.8789,33.8984,58500.0
2012-12-21 12:00:00,52.09,52.21,52.06,52.17,38600.0,33.9049,33.983,33.8854,33.957,38600.0
2012-12-21 12:10:00,52.17,52.24,52.09,52.2,54500.0,33.957,34.0026,33.9049,33.9765,54500.0
2012-12-21 12:20:00,52.2,52.22,52.05,52.1,75400.0,33.9765,33.9895,33.8789,33.9114,75400.0
2012-12-21 12:30:00,52.09,52.09,51.98,51.98,52800.0,33.9049,33.9049,33.8333,33.8333,52800.0
2012-12-21 12:40:00,52.0,52.09,51.98,52.02,78100.0,33.8463,33.9049,33.8333,33.8594,78100.0
2012-12-21 12:50:00,52.03,52.2,51.97,52.17,77000.0,33.8659,33.9765,33.8268,33.957,77000.0
2012-12-21 13:00:00,52.17,52.24,52.02,52.02,96500.0,33.957,34.0026,33.8594,33.8594,96500.0
2012-12-21 13:10:00,52.02,52.09,51.93,51.98,76100.0,33.8594,33.9049,33.8008,33.8333,76100.0
2012-12-21 13:20:00,51.97,52.03,51.84,51.95,45300.0,33.8268,33.8659,33.7422,33.8138,45300.0
2012-12-21 13:30:00,51.95,52.02,51.88,52.02,73400.0,33.8138,33.8594,33.7682,33.8594,73400.0
2012-12-21 13:40:00,52.02,52.09,51.96,52.04,46300.0,33.8594,33.9049,33.8203,33.8724,46300.0
2012-12-21 13:50:00,52.06,52.19,52.02,52.19,61200.0,33.8854,33.97,33.8594,33.97,61200.0
2012-12-21 14:00:00,52.19,52.25,52.08,52.1,67700.0,33.97,34.0091,33.8984,33.9114,67700.0
2012-12-21 14:10:00,52.1,52.11,52.0,52.03,106100.0,33.9114,33.9179,33.8463,33.8659,106100.0
2012-12-21 14:20:00,52.03,52.08,51.89,52.01,95000.0,33.8659,33.8984,33.7747,33.8529,95000.0
2012-12-21 14:30:00,52.0,52.02,51.95,51.98,39600.0,33.8463,33.8594,33.8138,33.8333,39600.0
2012-12-21 14:40:00,51.98,52.0,51.91,51.95,91300.0,33.8333,33.8463,33.7878,33.8138,91300.0
2012-12-21 14:50:00,51.95,52.02,51.95,52.01,42200.0,33.8138,33.8594,33.8138,33.8529,42200.0
2012-12-21 15:00:00,52.03,52.1,52.0,52.06,84000.0,33.8659,33.9114,33.8463,33.8854,84000.0
2012-12-21 15:10:00,52.05,52.11,52.01,52.1,47000.0,33.8789,33.9179,33.8529,33.9114,47000.0
2012-12-21 15:20:00,52.09,52.13,52.04,52.1,51200.0,33.9049,33.931,33.8724,33.9114,51200.0
2012-12-21 15:30:00,52.11,52.33,52.08,52.32,116600.0,33.9179,34.0611,33.8984,34.0546,116600.0
2012-12-21 15:40:00,52.32,52.32,52.13,52.13,94100.0,34.0546,34.0546,33.931,33.931,94100.0
2012-12-21 15:50:00,52.14,52.19,52.1,52.16,219500.0,33.9375,33.97,33.9114,33.9505,219500.0
2012-12-24 09:30:00,52.22,52.4,52.18,52.34,58600.0,33.9895,34.1067,33.9635,34.0676,58600.0
2012-12-24 09:40:00,52.3,52.3,52.06,52.22,29600.0,34.0416,34.0416,33.8854,33.9895,29600.0
2012-12-24 09:50:00,52.25,52.37,52.18,52.19,35200.0,34.0091,34.0872,33.9635,33.97,35200.0
2012-12-24 10:00:00,52.18,52.21,52.11,52.11,27600.0,33.9635,33.983,33.9179,33.9179,27600.0
2012-12-24 10:10:00,52.11,52.12,51.98,52.07,37200.0,33.9179,33.9245,33.8333,33.8919,37200.0
2012-12-24 10:20:00,52.07,52.08,51.96,51.98,26700.0,33.8919,33.8984,33.8203,33.8333,26700.0
2012-12-24 10:30:00,51.98,52.03,51.93,51.95,27100.0,33.8333,33.8659,33.8008,33.8138,27100.0
2012-12-24 10:40:00,51.99,52.1,51.9,52.09,58300.0,33.8398,33.9114,33.7813,33.9049,58300.0
2012-12-24 10:50:00,52.08,52.09,52.04,52.05,22600.0,33.8984,33.9049,33.8724,33.8789,22600.0
2012-12-24 11:00:00,52.05,52.09,52.04,52.05,23500.0,33.8789,33.9049,33.8724,33.8789,23500.0
2012-12-24 11:10:00,52.05,52.2,52.05,52.19,41200.0,33.8789,33.9765,33.8789,33.97,41200.0
2012-12-24 11:20:00,52.2,52.22,52.07,52.17,62100.0,33.9765,33.9895,33.8919,33.957,62100.0
2012-12-24 11:30:00,52.19,52.2,52.12,52.16,31500.0,33.97,33.9765,33.9245,33.9505,31500.0
2012-12-24 11:40:00,52.15,52.15,52.08,52.13,28100.0,33.944,33.944,33.8984,33.931,28100.0
2012-12-24 11:50:00,52.13,52.13,52.05,52.08,32900.0,33.931,33.931,33.8789,33.8984,32900.0
2012-12-24 12:00:00,52.11,52.14,52.05,52.06,32700.0,33.9179,33.9375,33.8789,33.8854,32700.0
2012-12-24 12:10:00,52.06,52.1,52.04,52.07,49800.0,33.8854,33.9114,33.8724,33.8919,49800.0
2012-12-24 12:20:00,52.07,52.12,52.05,52.1,35000.0,33.8919,33.9245,33.8789,33.9114,35000.0
2012-12-24 12:30:00,52.1,52.15,52.06,52.13,41800.0,33.9114,33.944,33.8854,33.931,41800.0
2012-12-24 12:40:00,52.14,52.15,52.05,52.06,44100.0,33.9375,33.944,33.8789,33.8854,44100.0
2012-12-24 12:50:00,52.05,52.06,51.92,51.99,103200.0,33.8789,33.8854,33.7943,33.8398,103200.0
2012-12-26 09:30:00,52.16,52.62,52.12,52.57,92400.0,33.9505,34.2499,33.9245,34.2174,92400.0
2012-12-26 09:40:00,52.55,52.62,52.22,52.26,58900.0,34.2043,34.2499,33.9895,34.0156,58900.0
2012-12-26 09:50:00,52.26,52.37,52.15,52.16,52000.0,34.0156,34.0872,33.944,33.9505,52000.0
2012-12-26 10:00:00,52.22,52.26,51.95,52.04,84200.0,33.9895,34.0156,33.8138,33.8724,84200.0
2012-12-26 10:10:00,52.04,52.11,51.96,51.98,32300.0,33.8724,33.9179,33.8203,33.8333,32300.0
2012-12-26 10:20:00,51.98,51.99,51.85,51.93,28400.0,33.8333,33.8398,33.7487,33.8008,28400.0
2012-12-26 10:30:00,51.93,51.96,51.81,51.81,32900.0,33.8008,33.8203,33.7227,33.7227,32900.0
2012-12-26 10:40:00,51.82,51.9,51.72,51.72,37800.0,33.7292,33.7813,33.6641,33.6641,37800.0
2012-12-26 10:50:00,51.72,51.79,51.68,51.76,42700.0,33.6641,33.7097,33.6381,33.6901,42700.0
2012-12-26 11:00:00,51.76,51.76,51.56,51.58,76900.0,33.6901,33.6901,33.56,33.573,76900.0
2012-12-26 11:10:00,51.59,51.75,51.53,51.68,29000.0,33.5795,33.6836,33.5404,33.6381,29000.0
2012-12-26 11:20:00,51.69,51.7,51.53,51.53,41300.0,33.6446,33.6511,33.5404,33.5404,41300.0
2012-12-26 11:30:00,51.54,51.59,51.51,51.56,35700.0,33.5469,33.5795,33.5274,33.56,35700.0
2012-12-26 11:40:00,51.55,51.59,51.52,51.59,24500.0,33.5534,33.5795,33.5339,33.5795,24500.0
2012-12-26 11:50:00,51.56,51.59,51.53,51.55,27400.0,33.56,33.5795,33.5404,33.5534,27400.0
2012-12-26 12:00:00,51.56,51.58,51.52,51.52,21000.0,33.56,33.573,33.5339,33.5339,21000.0
2012-12-26 12:10:00,51.53,51.54,51.37,51.41,101200.0,33.5404,33.5469,33.4363,33.4623,101200.0
2012-12-26 12:20:00,51.4,51.45,51.33,51.33,52100.0,33.4558,33.4884,33.4102,33.4102,52100.0
2012-12-26 12:30:00,51.34,51.46,51.32,51.43,33100.0,33.4168,33.4949,33.4037,33.4753,33100.0
2012-12-26 12:40:00,51.43,51.48,51.37,51.44,26400.0,33.4753,33.5079,33.4363,33.4818,26400.0
2012-12-26 12:50:00,51.44,51.56,51.42,51.54,25200.0,33.4818,33.56,33.4688,33.5469,25200.0
2012-12-26 13:00:00,51.53,51.54,51.44,51.47,31100.0,33.5404,33.5469,33.4818,33.5014,31100.0
2012-12-26 13:10:00,51.45,51.5,51.33,51.49,50800.0,33.4884,33.5209,33.4102,33.5144,50800.0
2012-12-26 13:20:00,51.5,51.52,51.36,51.43,31700.0,33.5209,33.5339,33.4298,33.4753,31700.0
2012-12-26 13:30:00,51.43,51.54,51.39,51.49,33200.0,33.4753,33.5469,33.4493,33.5144,33200.0
2012-12-26 13:40:00,51.5,51.59,51.48,51.52,34500.0,33.5209,33.5795,33.5079,33.5339,34500.0
2012-12-26 13:50:00,51.52,51.65,51.51,51.65,107200.0,33.5339,33.6185,33.5274,33.6185,107200.0
2012-12-26 14:00:00,51.66,51.75,51.62,51.73,70100.0,33.625,33.6836,33.599,33.6706,70100.0
2012-12-26 14:10:00,51.74,51.74,51.69,51.69,38100.0,33.6771,33.6771,33.6446,33.6446,38100.0
2012-12-26 14:20:00,51.68,51.69,51.6,51.65,35300.0,33.6381,33.6446,33.586,33.6185,35300.0
2012-12-26 14:30:00,51.65,51.71,51.62,51.68,29000.0,33.6185,33.6576,33.599,33.6381,29000.0
2012-12-26 14:40:00,51.68,51.7,51.64,51.69,30300.0,33.6381,33.6511,33.612,33.6446,30300.0
2012-12-26 14:50:00,51.69,51.81,51.67,51.79,55200.0,33.6446,33.7227,33.6316,33.7097,55200.0
2012-12-26 15:00:00,51.78,51.79,51.57,51.64,49100.0,33.7031,33.7097,33.5665,33.612,49100.0
2012-12-26 15:10:00,51.64,51.7,51.53,51.56,57000.0,33.612,33.6511,33.5404,33.56,57000.0
2012-12-26 15:20:00,51.56,51.65,51.53,51.56,77900.0,33.56,33.6185,33.5404,33.56,77900.0
2012-12-26 15:30:00,51.56,51.57,51.43,51.44,68800.0,33.56,33.5665,33.4753,33.4818,68800.0
2012-12-26 15:40:00,51.43,51.45,51.4,51.43,126400.0,33.4753,33.4884,33.4558,33.4753,126400.0
2012-12-26 15:50:00,51.42,51.43,51.35,51.37,256900.0,33.4688,33.4753,33.4233,33.4363,256900.0
2012-12-27 09:30:00,51.5,51.5,51.15,51.27,87400.0,33.5209,33.5209,33.2931,33.3712,87400.0
2012-12-27 09:40:00,51.27,51.71,51.24,51.61,67700.0,33.3712,33.6576,33.3517,33.5925,67700.0
2012-12-27 09:50:00,51.62,51.63,51.12,51.19,59800.0,33.599,33.6055,33.2736,33.3191,59800.0
2012-12-27 10:00:00,51.19,51.26,50.81,50.99,99900.0,33.3191,33.3647,33.0718,33.1889,99900.0
2012-12-27 10:10:00,50.97,51.0,50.69,50.69,112400.0,33.1759,33.1955,32.9937,32.9937,112400.0
2012-12-27 10:20:00,50.69,50.85,50.63,50.74,98400.0,32.9937,33.0978,32.9546,33.0262,98400.0
2012-12-27 10:30:00,50.74,50.99,50.74,50.97,77100.0,33.0262,33.1889,33.0262,33.1759,77100.0
2012-12-27 10:40:00,50.97,51.1,50.95,50.99,62900.0,33.1759,33.2605,33.1629,33.1889,62900.0
2012-12-27 10:50:00,50.99,51.04,50.91,51.03,43800.0,33.1889,33.2215,33.1369,33.215,43800.0
2012-12-27 11:00:00,51.03,51.1,50.91,50.92,34300.0,33.215,33.2605,33.1369,33.1434,34300.0
2012-12-27 11:10:00,50.94,50.96,50.78,50.85,40500.0,33.1564,33.1694,33.0523,33.0978,40500.0
2012-12-27 11:20:00,50.85,51.0,50.82,50.9,37000.0,33.0978,33.1955,33.0783,33.1304,37000.0
2012-12-27 11:30:00,50.9,50.95,50.88,50.92,31800.0,33.1304,33.1629,33.1173,33.1434,31800.0
2012-12-27 11:40:00,50.92,50.93,50.77,50.83,38800.0,33.1434,33.1499,33.0457,33.0848,38800.0
2012-12-27 11:50:00,50.82,50.83,50.75,50.78,22800.0,33.0783,33.0848,33.0327,33.0523,22800.0
2012-12-27 12:00:00,50.77,50.78,50.65,50.66,29200.0,33.0457,33.0523,32.9676,32.9742,29200.0
2012-12-27 12:10:00,50.65,50.75,50.65,50.72,38600.0,32.9676,33.0327,32.9676,33.0132,38600.0
2012-12-27 12:20:00,50.73,50.75,50.65,50.66,56300.0,33.0197,33.0327,32.9676,32.9742,56300.0
2012-12-27 12:30:00,50.66,50.67,50.46,50.47,72100.0,32.9742,32.9807,32.844,32.8505,72100.0
2012-12-27 12:40:00,50.47,50.56,50.4,50.52,80600.0,32.8505,32.9091,32.8049,32.883,80600.0
2012-12-27 12:50:00,50.52,50.7,50.46,50.7,51700.0,32.883,33.0002,32.844,33.0002,51700.0
2012-12-27 13:00:00,50.71,50.87,50.7,50.87,80200.0,33.0067,33.1108,33.0002,33.1108,80200.0
2012-12-27 13:10:00,50.87,51.09,50.86,51.09,58400.0,33.1108,33.254,33.1043,33.254,58400.0
2012-12-27 13:20:00,51.09,51.12,50.84,50.84,80300.0,33.254,33.2736,33.0913,33.0913,80300.0
2012-12-27 13:30:00,50.85,50.97,50.85,50.93,35400.0,33.0978,33.1759,33.0978,33.1499,35400.0
2012-12-27 13:40:00,50.95,51.02,50.89,50.98,41100.0,33.1629,33.2085,33.1239,33.1824,41100.0
2012-12-27 13:50:00,50.99,51.0,50.91,50.93,28000.0,33.1889,33.1955,33.1369,33.1499,28000.0
2012-12-27 14:00:00,50.94,51.0,50.86,50.86,34300.0,33.1564,33.1955,33.1043,33.1043,34300.0
2012-12-27 14:10:00,50.86,51.05,50.86,51.04,34900.0,33.1043,33.228,33.1043,33.2215,34900.0
2012-12-27 14:20:00,51.03,51.04,50.96,50.97,36300.0,33.215,33.2215,33.1694,33.1759,36300.0
2012-12-27 14:30:00,50.97,51.0,50.87,50.93,40700.0,33.1759,33.1955,33.1108,33.1499,40700.0
2012-12-27 14:40:00,50.93,51.31,50.93,51.24,62300.0,33.1499,33.3972,33.1499,33.3517,62300.0
2012-12-27 14:50:00,51.24,51.36,51.23,51.35,78100.0,33.3517,33.4298,33.3452,33.4233,78100.0
2012-12-27 15:00:00,51.35,51.41,51.2,51.39,151900.0,33.4233,33.4623,33.3256,33.4493,151900.0
2012-12-27 15:10:00,51.39,51.39,51.22,51.31,56100.0,33.4493,33.4493,33.3386,33.3972,56100.0
2012-12-27 15:20:00,51.32,51.55,51.31,51.42,80600.0,33.4037,33.5534,33.3972,33.4688,80600.0
2012-12-27 15:30:00,51.42,51.55,51.41,51.47,126800.0,33.4688,33.5534,33.4623,33.5014,126800.0
2012-12-27 15:40:00,51.47,51.64,51.47,51.54,121400.0,33.5014,33.612,33.5014,33.5469,121400.0
2012-12-27 15:50:00,51.54,51.62,51.47,51.57,238700.0,33.5469,33.599,33.5014,33.5665,238700.0
2012-12-28 09:30:00,51.06,51.5,51.02,51.36,65200.0,33.2345,33.5209,33.2085,33.4298,65200.0
2012-12-28 09:40:00,51.35,51.37,51.02,51.04,81200.0,33.4233,33.4363,33.2085,33.2215,81200.0
2012-12-28 09:50:00,51.04,51.28,51.03,51.25,67500.0,33.2215,33.3777,33.215,33.3582,67500.0
2012-12-28 10:00:00,51.29,51.42,51.05,51.09,56100.0,33.3842,33.4688,33.228,33.254,56100.0
2012-12-28 10:10:00,51.09,51.17,51.02,51.16,78100.0,33.254,33.3061,33.2085,33.2996,78100.0
2012-12-28 10:20:00,51.14,51.21,51.02,51.11,69200.0,33.2866,33.3321,33.2085,33.2671,69200.0
2012-12-28 10:30:00,51.13,51.28,51.12,51.21,41800.0,33.2801,33.3777,33.2736,33.3321,41800.0
2012-12-28 10:40:00,51.21,51.48,51.2,51.43,51700.0,33.3321,33.5079,33.3256,33.4753,51700.0
2012-12-28 10:50:00,51.44,51.45,51.3,51.33,58300.0,33.4818,33.4884,33.3907,33.4102,58300.0
2012-12-28 11:00:00,51.33,51.46,51.22,51.29,159700.0,33.4102,33.4949,33.3386,33.3842,159700.0
2012-12-28 11:10:00,51.29,51.35,51.22,51.33,60400.0,33.3842,33.4233,33.3386,33.4102,60400.0
2012-12-28 11:20:00,51.32,51.37,51.23,51.25,100000.0,33.4037,33.4363,33.3452,33.3582,100000.0
2012-12-28 11:30:00,51.24,51.25,51.13,51.13,53100.0,33.3517,33.3582,33.2801,33.2801,53100.0
2012-12-28 11:40:00,51.16,51.19,51.12,51.15,54100.0,33.2996,33.3191,33.2736,33.2931,54100.0
2012-12-28 11:50:00,51.16,51.2,51.12,51.18,33600.0,33.2996,33.3256,33.2736,33.3126,33600.0
2012-12-28 12:00:00,51.22,51.3,51.2,51.23,48700.0,33.3386,33.3907,33.3256,33.3452,48700.0
2012-12-28 12:10:00,51.21,51.35,51.18,51.35,18600.0,33.3321,33.4233,33.3126,33.4233,18600.0
2012-12-28 12:20:00,51.34,51.36,51.29,51.3,34700.0,33.4168,33.4298,33.3842,33.3907,34700.0
2012-12-28 12:30:00,51.3,51.34,51.28,51.31,20700.0,33.3907,33.4168,33.3777,33.3972,20700.0
2012-12-28 12:40:00,51.31,51.31,51.22,51.25,22300.0,33.3972,33.3972,33.3386,33.3582,22300.0
2012-12-28 12:50:00,51.25,51.25,51.18,51.24,35400.0,33.3582,33.3582,33.3126,33.3517,35400.0
2012-12-28 13:00:00,51.23,51.3,51.17,51.26,32600.0,33.3452,33.3907,33.3061,33.3647,32600.0
2012-12-28 13:10:00,51.27,51.3,51.0,51.15,102600.0,33.3712,33.3907,33.1955,33.2931,102600.0
2012-12-28 13:20:00,51.15,51.17,51.05,51.07,38100.0,33.2931,33.3061,33.228,33.241,38100.0
2012-12-28 13:30:00,51.09,51.13,51.05,51.11,31300.0,33.254,33.2801,33.228,33.2671,31300.0
2012-12-28 13:40:00,51.12,51.15,51.1,51.11,28900.0,33.2736,33.2931,33.2605,33.2671,28900.0
2012-12-28 13:50:00,51.1,51.12,51.05,51.1,46600.0,33.2605,33.2736,33.228,33.2605,46600.0
2012-12-28 14:00:00,51.08,51.08,50.88,50.88,57600.0,33.2475,33.2475,33.1173,33.1173,57600.0
2012-12-28 14:10:00,50.9,50.97,50.89,50.95,40800.0,33.1304,33.1759,33.1239,33.1629,40800.0
2012-12-28 14:20:00,50.95,50.95,50.81,50.83,61100.0,33.1629,33.1629,33.0718,33.0848,61100.0
2012-12-28 14:30:00,50.82,50.9,50.81,50.86,56500.0,33.0783,33.1304,33.0718,33.1043,56500.0
2012-12-28 14:40:00,50.85,50.93,50.76,50.79,91700.0,33.0978,33.1499,33.0392,33.0588,91700.0
2012-12-28 14:50:00,50.79,50.8,50.75,50.75,25900.0,33.0588,33.0653,33.0327,33.0327,25900.0
2012-12-28 15:00:00,50.76,50.85,50.75,50.84,73400.0,33.0392,33.0978,33.0327,33.0913,73400.0
2012-12-28 15:10:00,50.84,51.0,50.8,50.98,72300.0,33.0913,33.1955,33.0653,33.1824,72300.0
2012-12-28 15:20:00,50.99,51.0,50.89,50.9,57600.0,33.1889,33.1955,33.1239,33.1304,57600.0
2012-12-28 15:30:00,50.9,50.97,50.64,50.69,141400.0,33.1304,33.1759,32.9611,32.9937,141400.0
2012-12-28 15:40:00,50.67,50.77,50.55,50.6,163500.0,32.9807,33.0457,32.9026,32.9351,163500.0
2012-12-28 15:50:00,50.59,50.68,50.52,50.58,307300.0,32.9286,32.9872,32.883,32.9221,307300.0
2012-12-31 09:30:00,50.41,50.66,50.4,50.63,120200.0,32.8114,32.9742,32.8049,32.9546,120200.0
2012-12-31 09:40:00,50.61,50.8,50.54,50.7,64500.0,32.9416,33.0653,32.896,33.0002,64500.0
2012-12-31 09:50:00,50.7,50.9,50.63,50.88,82700.0,33.0002,33.1304,32.9546,33.1173,82700.0
2012-12-31 10:00:00,50.87,51.06,50.84,51.01,95200.0,33.1108,33.2345,33.0913,33.202,95200.0
2012-12-31 10:10:00,51.0,51.03,50.92,50.96,68900.0,33.1955,33.215,33.1434,33.1694,68900.0
2012-12-31 10:20:00,50.95,51.13,50.9,51.03,91000.0,33.1629,33.2801,33.1304,33.215,91000.0
2012-12-31 10:30:00,51.02,51.3,51.0,51.24,91200.0,33.2085,33.3907,33.1955,33.3517,91200.0
2012-12-31 10:40:00,51.23,51.24,51.06,51.13,65900.0,33.3452,33.3517,33.2345,33.2801,65900.0
2012-12-31 10:50:00,51.12,51.24,51.03,51.06,118100.0,33.2736,33.3517,33.215,33.2345,118100.0
2012-12-31 11:00:00,51.06,51.29,51.04,51.11,113700.0,33.2345,33.3842,33.2215,33.2671,113700.0
2012-12-31 11:10:00,51.09,51.22,51.08,51.15,49100.0,33.254,33.3386,33.2475,33.2931,49100.0
2012-12-31 11:20:00,51.15,51.19,51.01,51.07,43500.0,33.2931,33.3191,33.202,33.241,43500.0
2012-12-31 11:30:00,51.06,51.2,51.04,51.16,56300.0,33.2345,33.3256,33.2215,33.2996,56300.0
2012-12-31 11:40:00,51.13,51.24,51.12,51.22,26800.0,33.2801,33.3517,33.2736,33.3386,26800.0
2012-12-31 11:50:00,51.23,51.23,51.12,51.18,46100.0,33.3452,33.3452,33.2736,33.3126,46100.0
2012-12-31 12:00:00,51.19,51.39,51.19,51.34,56100.0,33.3191,33.4493,33.3191,33.4168,56100.0
2012-12-31 12:10:00,51.33,51.46,51.29,51.44,56600.0,33.4102,33.4949,33.3842,33.4818,56600.0
2012-12-31 12:20:00,51.44,51.5,51.4,51.49,59500.0,33.4818,33.5209,33.4558,33.5144,59500.0
2012-12-31 12:30:00,51.49,51.65,51.49,51.63,50300.0,33.5144,33.6185,33.5144,33.6055,50300.0
2012-12-31 12:40:00,51.63,51.99,51.62,51.98,92700.0,33.6055,33.8398,33.599,33.8333,92700.0
2012-12-31 12:50:00,51.94,51.98,51.73,51.78,113400.0,33.8073,33.8333,33.6706,33.7031,113400.0
2012-12-31 13:00:00,51.8,51.85,51.67,51.73,54200.0,33.7162,33.7487,33.6316,33.6706,54200.0
2012-12-31 13:10:00,51.74,51.95,51.66,51.93,89400.0,33.6771,33.8138,33.625,33.8008,89400.0
2012-12-31 13:20:00,51.92,52.16,51.9,52.15,78600.0,33.7943,33.9505,33.7813,33.944,78600.0
2012-12-31 13:30:00,52.15,52.2,52.09,52.19,40500.0,33.944,33.9765,33.9049,33.97,40500.0
2012-12-31 13:40:00,52.19,52.65,52.19,52.29,209400.0,33.97,34.2694,33.97,34.0351,209400.0
2012-12-31 13:50:00,52.28,52.32,52.13,52.2,64500.0,34.0286,34.0546,33.931,33.9765,64500.0
2012-12-31 14:00:00,52.2,52.35,52.12,52.3,37100.0,33.9765,34.0742,33.9245,34.0416,37100.0
2012-12-31 14:10:00,52.3,52.48,52.26,52.42,57800.0,34.0416,34.1588,34.0156,34.1197,57800.0
2012-12-31 14:20:00,52.43,52.58,52.43,52.58,61000.0,34.1262,34.2239,34.1262,34.2239,61000.0
2012-12-31 14:30:00,52.59,52.73,52.56,52.68,64900.0,34.2304,34.3215,34.2108,34.289,64900.0
2012-12-31 14:40:00,52.68,52.88,52.64,52.86,65600.0,34.289,34.4191,34.2629,34.4061,65600.0
2012-12-31 14:50:00,52.85,52.97,52.84,52.93,139800.0,34.3996,34.4777,34.3931,34.4517,139800.0
2012-12-31 15:00:00,52.91,52.97,52.8,52.8,123500.0,34.4387,34.4777,34.3671,34.3671,123500.0
2012-12-31 15:10:00,52.82,52.82,52.49,52.52,132900.0,34.3801,34.3801,34.1653,34.1848,132900.0
2012-12-31 15:20:00,52.53,52.54,52.33,52.37,145300.0,34.1913,34.1978,34.0611,34.0872,145300.0
2012-12-31 15:30:00,52.37,52.79,52.37,52.78,138500.0,34.0872,34.3605,34.0872,34.354,138500.0
2012-12-31 15:40:00,52.78,53.09,52.78,53.09,211100.0,34.354,34.5558,34.354,34.5558,211100.0
2012-12-31 15:50:00,53.08,53.22,52.89,53.1,502100.0,34.5493,34.6404,34.4256,34.5623,502100.0
2013-01-02 09:30:00,54.25,54.35,53.9,53.97,261200.0,35.3108,35.3759,35.083,35.1286,261200.0
2013-01-02 09:40:00,53.92,54.08,53.76,54.0,179500.0,35.0961,35.2002,34.9919,35.1481,179500.0
2013-01-02 09:50:00,53.98,54.35,53.98,54.23,148100.0,35.1351,35.3759,35.1351,35.2978,148100.0
2013-01-02 10:00:00,54.21,54.23,54.02,54.12,93200.0,35.2848,35.2978,35.1611,35.2262,93200.0
2013-01-02 10:10:00,54.13,54.2,53.8,53.81,114600.0,35.2327,35.2783,35.0179,35.0245,114600.0
2013-01-02 10:20:00,53.81,53.94,53.75,53.9,107800.0,35.0245,35.1091,34.9854,35.083,107800.0
2013-01-02 10:30:00,53.9,53.92,53.78,53.83,62000.0,35.083,35.0961,35.0049,35.0375,62000.0
2013-01-02 10:40:00,53.83,53.84,53.6,53.62,70100.0,35.0375,35.044,34.8878,34.9008,70100.0
2013-01-02 10:50:00,53.62,53.67,53.53,53.59,86800.0,34.9008,34.9333,34.8422,34.8813,86800.0
2013-01-02 11:00:00,53.6,53.6,53.29,53.3,113400.0,34.8878,34.8878,34.686,34.6925,113400.0
2013-01-02 11:10:00,53.31,53.41,53.23,53.4,105100.0,34.699,34.7641,34.6469,34.7576,105100.0
2013-01-02 11:20:00,53.4,53.49,53.31,53.48,84000.0,34.7576,34.8162,34.699,34.8097,84000.0
2013-01-02 11:30:00,53.48,53.62,53.46,53.5,88000.0,34.8097,34.9008,34.7966,34.8227,88000.0
2013-01-02 11:40:00,53.51,53.75,53.51,53.7,55200.0,34.8292,34.9854,34.8292,34.9529,55200.0
2013-01-02 11:50:00,53.7,53.74,53.65,53.7,48100.0,34.9529,34.9789,34.9203,34.9529,48100.0
2013-01-02 12:00:00,53.69,53.73,53.64,53.71,48900.0,34.9464,34.9724,34.9138,34.9594,48900.0
2013-01-02 12:10:00,53.72,53.9,53.72,53.88,45400.0,34.9659,35.083,34.9659,35.07,45400.0
2013-01-02 12:20:00,53.86,53.9,53.72,53.76,58300.0,35.057,35.083,34.9659,34.9919,58300.0
2013-01-02 12:30:00,53.77,53.81,53.68,53.8,64700.0,34.9984,35.0245,34.9398,35.0179,64700.0
2013-01-02 12:40:00,53.78,53.82,53.69,53.77,75900.0,35.0049,35.031,34.9464,34.9984,75900.0
2013-01-02 12:50:00,53.77,53.86,53.76,53.82,49000.0,34.9984,35.057,34.9919,35.031,49000.0
2013-01-02 13:00:00,53.81,53.95,53.8,53.93,46300.0,35.0245,35.1156,35.0179,35.1026,46300.0
2013-01-02 13:10:00,53.94,53.99,53.92,53.97,44200.0,35.1091,35.1416,35.0961,35.1286,44200.0
2013-01-02 13:20:00,53.96,54.07,53.95,54.06,67200.0,35.1221,35.1937,35.1156,35.1872,67200.0
2013-01-02 13:30:00,54.06,54.1,53.97,53.97,63800.0,35.1872,35.2132,35.1286,35.1286,63800.0
2013-01-02 13:40:00,53.96,54.03,53.95,54.0,52100.0,35.1221,35.1677,35.1156,35.1481,52100.0
2013-01-02 13:50:00,54.01,54.11,53.97,54.07,81400.0,35.1546,35.2197,35.1286,35.1937,81400.0
2013-01-02 14:00:00,54.1,54.23,54.03,54.23,98900.0,35.2132,35.2978,35.1677,35.2978,98900.0
2013-01-02 14:10:00,54.23,54.33,54.17,54.29,112100.0,35.2978,35.3629,35.2588,35.3369,112100.0
2013-01-02 14:20:00,54.31,54.39,54.3,54.34,66500.0,35.3499,35.402,35.3434,35.3694,66500.0
2013-01-02 14:30:00,54.34,54.44,54.32,54.43,80400.0,35.3694,35.4345,35.3564,35.428,80400.0
2013-01-02 14:40:00,54.44,54.58,54.43,54.57,186600.0,35.4345,35.5256,35.428,35.5191,186600.0
2013-01-02 14:50:00,54.56,54.64,54.54,54.56,109300.0,35.5126,35.5647,35.4996,35.5126,109300.0
2013-01-02 15:00:00,54.56,54.65,54.55,54.58,99900.0,35.5126,35.5712,35.5061,35.5256,99900.0
2013-01-02 15:10:00,54.59,54.7,54.54,54.66,90900.0,35.5322,35.6038,35.4996,35.5777,90900.0
2013-01-02 15:20:00,54.67,54.81,54.67,54.8,115900.0,35.5842,35.6753,35.5842,35.6688,115900.0
2013-01-02 15:30:00,54.81,54.96,54.8,54.95,252200.0,35.6753,35.773,35.6688,35.7665,252200.0
2013-01-02 15:40:00,54.95,54.99,54.86,54.95,287400.0,35.7665,35.7925,35.7079,35.7665,287400.0
2013-01-02 15:50:00,54.94,55.31,54.94,55.26,776300.0,35.76,36.0008,35.76,35.9682,776300.0
2013-01-03 09:30:00,55.03,55.17,54.95,54.95,140300.0,35.8185,35.9097,35.7665,35.7665,140300.0
2013-01-03 09:40:00,54.94,54.99,54.55,54.9,184200.0,35.76,35.7925,35.5061,35.7339,184200.0
2013-01-03 09:50:00,54.89,54.95,54.83,54.84,94500.0,35.7274,35.7665,35.6884,35.6949,94500.0
2013-01-03 10:00:00,54.84,54.94,54.8,54.81,101300.0,35.6949,35.76,35.6688,35.6753,101300.0
2013-01-03 10:10:00,54.81,54.81,54.73,54.78,74800.0,35.6753,35.6753,35.6233,35.6558,74800.0
2013-01-03 10:20:00,54.77,54.8,54.62,54.65,103300.0,35.6493,35.6688,35.5517,35.5712,103300.0
2013-01-03 10:30:00,54.66,54.8,54.62,54.65,79000.0,35.5777,35.6688,35.5517,35.5712,79000.0
2013-01-03 10:40:00,54.64,54.79,54.64,54.69,58800.0,35.5647,35.6623,35.5647,35.5972,58800.0
2013-01-03 10:50:00,54.69,54.73,54.61,54.68,62100.0,35.5972,35.6233,35.5452,35.5907,62100.0
2013-01-03 11:00:00,54.68,54.73,54.61,54.68,86200.0,35.5907,35.6233,35.5452,35.5907,86200.0
2013-01-03 11:10:00,54.68,54.73,54.55,54.69,98000.0,35.5907,35.6233,35.5061,35.5972,98000.0
2013-01-03 11:20:00,54.69,54.78,54.64,54.66,73500.0,35.5972,35.6558,35.5647,35.5777,73500.0
2013-01-03 11:30:00,54.66,54.7,54.65,54.66,68000.0,35.5777,35.6038,35.5712,35.5777,68000.0
2013-01-03 11:40:00,54.66,54.68,54.59,54.59,91400.0,35.5777,35.5907,35.5322,35.5322,91400.0
2013-01-03 11:50:00,54.59,54.59,54.36,54.37,76600.0,35.5322,35.5322,35.3824,35.389,76600.0
2013-01-03 12:00:00,54.37,54.41,54.35,54.38,70100.0,35.389,35.415,35.3759,35.3955,70100.0
2013-01-03 12:10:00,54.37,54.38,54.31,54.31,70000.0,35.389,35.3955,35.3499,35.3499,70000.0
2013-01-03 12:20:00,54.32,54.34,54.12,54.2,115100.0,35.3564,35.3694,35.2262,35.2783,115100.0
2013-01-03 12:30:00,54.2,54.23,54.11,54.13,76300.0,35.2783,35.2978,35.2197,35.2327,76300.0
2013-01-03 12:40:00,54.13,54.19,54.08,54.14,88000.0,35.2327,35.2718,35.2002,35.2393,88000.0
2013-01-03 12:50:00,54.15,54.19,54.12,54.12,48100.0,35.2458,35.2718,35.2262,35.2262,48100.0
2013-01-03 13:00:00,54.12,54.14,53.99,54.02,124900.0,35.2262,35.2393,35.1416,35.1611,124900.0
2013-01-03 13:10:00,54.02,54.05,53.94,53.99,66100.0,35.1611,35.1807,35.1091,35.1416,66100.0
2013-01-03 13:20:00,53.99,54.05,53.99,54.0,69500.0,35.1416,35.1807,35.1416,35.1481,69500.0
2013-01-03 13:30:00,54.01,54.11,53.96,54.1,107300.0,35.1546,35.2197,35.1221,35.2132,107300.0
2013-01-03 13:40:00,54.1,54.14,54.05,54.08,86600.0,35.2132,35.2393,35.1807,35.2002,86600.0
2013-01-03 13:50:00,54.08,54.1,54.06,54.07,69000.0,35.2002,35.2132,35.1872,35.1937,69000.0
2013-01-03 14:00:00,54.08,54.08,53.63,53.67,142100.0,35.2002,35.2002,34.9073,34.9333,142100.0
2013-01-03 14:10:00,53.65,53.72,53.55,53.58,102500.0,34.9203,34.9659,34.8552,34.8748,102500.0
2013-01-03 14:20:00,53.59,53.63,53.55,53.63,140200.0,34.8813,34.9073,34.8552,34.9073,140200.0
2013-01-03 14:30:00,53.64,53.67,53.46,53.46,103900.0,34.9138,34.9333,34.7966,34.7966,103900.0
2013-01-03 14:40:00,53.46,53.47,53.32,53.37,114700.0,34.7966,34.8032,34.7055,34.7381,114700.0
2013-01-03 14:50:00,53.37,53.57,53.35,53.52,91000.0,34.7381,34.8682,34.725,34.8357,91000.0
2013-01-03 15:00:00,53.52,53.64,53.48,53.51,86900.0,34.8357,34.9138,34.8097,34.8292,86900.0
2013-01-03 15:10:00,53.5,53.54,53.3,53.3,105600.0,34.8227,34.8487,34.6925,34.6925,105600.0
2013-01-03 15:20:00,53.3,53.36,53.07,53.09,174600.0,34.6925,34.7316,34.5428,34.5558,174600.0
2013-01-03 15:30:00,53.09,53.13,52.87,53.05,408100.0,34.5558,34.5819,34.4126,34.5298,408100.0
2013-01-03 15:40:00,53.05,53.15,53.04,53.12,273400.0,34.5298,34.5949,34.5233,34.5753,273400.0
2013-01-03 15:50:00,53.12,53.21,53.03,53.2,541500.0,34.5753,34.6339,34.5168,34.6274,541500.0
2013-01-04 09:30:00,53.12,53.68,53.11,53.24,116200.0,34.5753,34.9398,34.5688,34.6534,116200.0
2013-01-04 09:40:00,53.25,53.41,53.21,53.3,149000.0,34.66,34.7641,34.6339,34.6925,149000.0
2013-01-04 09:50:00,53.3,53.34,53.25,53.28,101000.0,34.6925,34.7185,34.66,34.6795,101000.0
2013-01-04 10:00:00,53.3,53.32,53.15,53.15,123200.0,34.6925,34.7055,34.5949,34.5949,123200.0
2013-01-04 10:10:00,53.15,53.29,53.13,53.24,60600.0,34.5949,34.686,34.5819,34.6534,60600.0
2013-01-04 10:20:00,53.24,53.31,53.12,53.13,135900.0,34.6534,34.699,34.5753,34.5819,135900.0
2013-01-04 10:30:00,53.13,53.15,52.7,52.83,118800.0,34.5819,34.5949,34.302,34.3866,118800.0
2013-01-04 10:40:00,52.84,52.97,52.72,52.93,74900.0,34.3931,34.4777,34.315,34.4517,74900.0
2013-01-04 10:50:00,52.91,52.93,52.56,52.57,76800.0,34.4387,34.4517,34.2108,34.2174,76800.0
2013-01-04 11:00:00,52.58,52.73,52.29,52.37,177400.0,34.2239,34.3215,34.0351,34.0872,177400.0
2013-01-04 11:10:00,52.37,52.75,52.37,52.56,240000.0,34.0872,34.3345,34.0872,34.2108,240000.0
2013-01-04 11:20:00,52.55,52.62,52.37,52.4,182200.0,34.2043,34.2499,34.0872,34.1067,182200.0
2013-01-04 11:30:00,52.4,52.5,52.36,52.38,203900.0,34.1067,34.1718,34.0807,34.0937,203900.0
2013-01-04 11:40:00,52.4,52.86,52.36,52.85,125600.0,34.1067,34.4061,34.0807,34.3996,125600.0
2013-01-04 11:50:00,52.85,52.97,52.85,52.88,97900.0,34.3996,34.4777,34.3996,34.4191,97900.0
2013-01-04 12:00:00,52.89,53.0,52.88,52.95,77400.0,34.4256,34.4972,34.4191,34.4647,77400.0
2013-01-04 12:10:00,52.95,53.17,52.92,53.1,105900.0,34.4647,34.6079,34.4452,34.5623,105900.0
2013-01-04 12:20:00,53.11,53.24,53.11,53.24,35800.0,34.5688,34.6534,34.5688,34.6534,35800.0
2013-01-04 12:30:00,53.24,53.24,53.16,53.18,30500.0,34.6534,34.6534,34.6014,34.6144,30500.0
2013-01-04 12:40:00,53.17,53.25,53.15,53.24,39800.0,34.6079,34.66,34.5949,34.6534,39800.0
2013-01-04 12:50:00,53.24,53.27,53.15,53.18,72900.0,34.6534,34.673,34.5949,34.6144,72900.0
2013-01-04 13:00:00,53.18,53.25,53.18,53.2,33900.0,34.6144,34.66,34.6144,34.6274,33900.0
2013-01-04 13:10:00,53.2,53.2,53.15,53.16,25200.0,34.6274,34.6274,34.5949,34.6014,25200.0
2013-01-04 13:20:00,53.15,53.16,53.01,53.04,54000.0,34.5949,34.6014,34.5037,34.5233,54000.0
2013-01-04 13:30:00,53.04,53.06,53.0,53.01,37300.0,34.5233,34.5363,34.4972,34.5037,37300.0
2013-01-04 13:40:00,53.01,53.06,53.01,53.05,40300.0,34.5037,34.5363,34.5037,34.5298,40300.0
2013-01-04 13:50:00,53.04,53.07,53.03,53.06,40100.0,34.5233,34.5428,34.5168,34.5363,40100.0
2013-01-04 14:00:00,53.06,53.11,53.05,53.09,33300.0,34.5363,34.5688,34.5298,34.5558,33300.0
2013-01-04 14:10:00,53.08,53.17,53.07,53.13,39100.0,34.5493,34.6079,34.5428,34.5819,39100.0
2013-01-04 14:20:00,53.14,53.14,53.09,53.11,45100.0,34.5884,34.5884,34.5558,34.5688,45100.0
2013-01-04 14:30:00,53.1,53.1,53.02,53.05,41600.0,34.5623,34.5623,34.5103,34.5298,41600.0
2013-01-04 14:40:00,53.06,53.07,52.97,52.99,66300.0,34.5363,34.5428,34.4777,34.4907,66300.0
2013-01-04 14:50:00,52.99,53.0,52.98,52.99,48500.0,34.4907,34.4972,34.4842,34.4907,48500.0
2013-01-04 15:00:00,52.99,53.05,52.98,53.04,89900.0,34.4907,34.5298,34.4842,34.5233,89900.0
2013-01-04 15:10:00,53.04,53.14,53.04,53.12,63300.0,34.5233,34.5884,34.5233,34.5753,63300.0
2013-01-04 15:20:00,53.13,53.35,53.11,53.33,120400.0,34.5819,34.725,34.5688,34.712,120400.0
2013-01-04 15:30:00,53.33,53.33,53.15,53.16,107000.0,34.712,34.712,34.5949,34.6014,107000.0
2013-01-04 15:40:00,53.16,53.16,53.04,53.06,207600.0,34.6014,34.6014,34.5233,34.5363,207600.0
2013-01-04 15:50:00,53.07,53.13,52.99,53.12,404700.0,34.5428,34.5819,34.4907,34.5753,404700.0
2013-01-07 09:30:00,52.48,52.48,51.6,51.87,328000.0,34.1588,34.1588,33.586,33.7617,328000.0
2013-01-07 09:40:00,51.89,52.01,51.72,51.99,283800.0,33.7747,33.8529,33.6641,33.8398,283800.0
2013-01-07 09:50:00,52.03,52.03,51.61,51.86,157800.0,33.8659,33.8659,33.5925,33.7552,157800.0
2013-01-07 10:00:00,51.86,51.89,51.75,51.82,161200.0,33.7552,33.7747,33.6836,33.7292,161200.0
2013-01-07 10:10:00,51.82,51.9,51.51,51.56,141900.0,33.7292,33.7813,33.5274,33.56,141900.0
2013-01-07 10:20:00,51.57,51.6,51.15,51.15,215500.0,33.5665,33.586,33.2931,33.2931,215500.0
2013-01-07 10:30:00,51.15,51.34,50.9,51.04,326300.0,33.2931,33.4168,33.1304,33.2215,326300.0
2013-01-07 10:40:00,51.03,51.4,50.96,51.26,204500.0,33.215,33.4558,33.1694,33.3647,204500.0
2013-01-07 10:50:00,51.25,51.25,51.01,51.15,157900.0,33.3582,33.3582,33.202,33.2931,157900.0
2013-01-07 11:00:00,51.13,51.21,51.05,51.16,164200.0,33.2801,33.3321,33.228,33.2996,164200.0
2013-01-07 11:10:00,51.16,51.19,51.0,51.03,175900.0,33.2996,33.3191,33.1955,33.215,175900.0
2013-01-07 11:20:00,51.05,51.05,50.77,50.9,221900.0,33.228,33.228,33.0457,33.1304,221900.0
2013-01-07 11:30:00,50.92,51.13,50.83,51.11,105200.0,33.1434,33.2801,33.0848,33.2671,105200.0
2013-01-07 11:40:00,51.11,51.26,51.1,51.17,106700.0,33.2671,33.3647,33.2605,33.3061,106700.0
2013-01-07 11:50:00,51.18,51.28,51.16,51.27,81900.0,33.3126,33.3777,33.2996,33.3712,81900.0
2013-01-07 12:00:00,51.26,51.3,51.23,51.3,79600.0,33.3647,33.3907,33.3452,33.3907,79600.0
2013-01-07 12:10:00,51.3,51.35,51.21,51.21,90900.0,33.3907,33.4233,33.3321,33.3321,90900.0
2013-01-07 12:20:00,51.21,51.22,51.05,51.11,69300.0,33.3321,33.3386,33.228,33.2671,69300.0
2013-01-07 12:30:00,51.11,51.17,51.03,51.17,107900.0,33.2671,33.3061,33.215,33.3061,107900.0
2013-01-07 12:40:00,51.16,51.25,51.13,51.24,104600.0,33.2996,33.3582,33.2801,33.3517,104600.0
2013-01-07 12:50:00,51.24,51.34,51.23,51.32,84400.0,33.3517,33.4168,33.3452,33.4037,84400.0
2013-01-07 13:00:00,51.31,51.36,51.28,51.35,100400.0,33.3972,33.4298,33.3777,33.4233,100400.0
2013-01-07 13:10:00,51.35,51.35,51.26,51.35,73300.0,33.4233,33.4233,33.3647,33.4233,73300.0
2013-01-07 13:20:00,51.35,51.51,51.35,51.49,89800.0,33.4233,33.5274,33.4233,33.5144,89800.0
2013-01-07 13:30:00,51.49,51.63,51.49,51.54,138100.0,33.5144,33.6055,33.5144,33.5469,138100.0
2013-01-07 13:40:00,51.54,51.62,51.49,51.58,57000.0,33.5469,33.599,33.5144,33.573,57000.0
2013-01-07 13:50:00,51.57,51.64,51.53,51.56,93500.0,33.5665,33.612,33.5404,33.56,93500.0
2013-01-07 14:00:00,51.56,51.6,51.54,51.58,78700.0,33.56,33.586,33.5469,33.573,78700.0
2013-01-07 14:10:00,51.57,51.63,51.52,51.63,97700.0,33.5665,33.6055,33.5339,33.6055,97700.0
2013-01-07 14:20:00,51.63,51.66,51.54,51.57,93400.0,33.6055,33.625,33.5469,33.5665,93400.0
2013-01-07 14:30:00,51.57,51.59,51.53,51.54,74300.0,33.5665,33.5795,33.5404,33.5469,74300.0
2013-01-07 14:40:00,51.54,51.55,51.48,51.48,79800.0,33.5469,33.5534,33.5079,33.5079,79800.0
2013-01-07 14:50:00,51.48,51.51,51.42,51.5,115900.0,33.5079,33.5274,33.4688,33.5209,115900.0
2013-01-07 15:00:00,51.5,51.51,51.42,51.49,72800.0,33.5209,33.5274,33.4688,33.5144,72800.0
2013-01-07 15:10:00,51.5,51.55,51.44,51.48,155700.0,33.5209,33.5534,33.4818,33.5079,155700.0
2013-01-07 15:20:00,51.48,51.56,51.45,51.46,171500.0,33.5079,33.56,33.4884,33.4949,171500.0
2013-01-07 15:30:00,51.47,51.5,51.31,51.32,222000.0,33.5014,33.5209,33.3972,33.4037,222000.0
2013-01-07 15:40:00,51.31,51.41,51.25,51.41,268800.0,33.3972,33.4623,33.3582,33.4623,268800.0
2013-01-07 15:50:00,51.41,51.42,51.26,51.37,609200.0,33.4623,33.4688,33.3647,33.4363,609200.0
2013-01-08 09:30:00,51.2,51.72,51.2,51.49,145800.0,33.3256,33.6641,33.3256,33.5144,145800.0
2013-01-08 09:40:00,51.5,51.59,51.38,51.4,106200.0,33.5209,33.5795,33.4428,33.4558,106200.0
2013-01-08 09:50:00,51.4,51.6,51.38,51.56,126700.0,33.4558,33.586,33.4428,33.56,126700.0
2013-01-08 10:00:00,51.56,51.57,51.37,51.42,61000.0,33.56,33.5665,33.4363,33.4688,61000.0
2013-01-08 10:10:00,51.42,51.54,51.36,51.39,66600.0,33.4688,33.5469,33.4298,33.4493,66600.0
2013-01-08 10:20:00,51.39,51.44,51.31,51.37,60300.0,33.4493,33.4818,33.3972,33.4363,60300.0
2013-01-08 10:30:00,51.36,51.5,51.16,51.19,83500.0,33.4298,33.5209,33.2996,33.3191,83500.0
2013-01-08 10:40:00,51.17,51.23,51.08,51.21,169500.0,33.3061,33.3452,33.2475,33.3321,169500.0
2013-01-08 10:50:00,51.22,51.3,51.19,51.26,52800.0,33.3386,33.3907,33.3191,33.3647,52800.0
2013-01-08 11:00:00,51.27,51.4,51.26,51.36,98300.0,33.3712,33.4558,33.3647,33.4298,98300.0
2013-01-08 11:10:00,51.35,51.52,51.35,51.5,96800.0,33.4233,33.5339,33.4233,33.5209,96800.0
2013-01-08 11:20:00,51.51,51.57,51.47,51.56,59700.0,33.5274,33.5665,33.5014,33.56,59700.0
2013-01-08 11:30:00,51.55,51.57,51.49,51.53,63700.0,33.5534,33.5665,33.5144,33.5404,63700.0
2013-01-08 11:40:00,51.53,51.57,51.51,51.54,47000.0,33.5404,33.5665,33.5274,33.5469,47000.0
2013-01-08 11:50:00,51.53,51.54,51.44,51.52,42700.0,33.5404,33.5469,33.4818,33.5339,42700.0
2013-01-08 12:00:00,51.51,51.56,51.5,51.51,40900.0,33.5274,33.56,33.5209,33.5274,40900.0
2013-01-08 12:10:00,51.5,51.54,51.44,51.52,42600.0,33.5209,33.5469,33.4818,33.5339,42600.0
2013-01-08 12:20:00,51.53,51.57,51.51,51.55,44000.0,33.5404,33.5665,33.5274,33.5534,44000.0
2013-01-08 12:30:00,51.55,51.57,51.52,51.54,38500.0,33.5534,33.5665,33.5339,33.5469,38500.0
2013-01-08 12:40:00,51.55,51.57,51.48,51.52,57000.0,33.5534,33.5665,33.5079,33.5339,57000.0
2013-01-08 12:50:00,51.53,51.58,51.52,51.54,49400.0,33.5404,33.573,33.5339,33.5469,49400.0
2013-01-08 13:00:00,51.55,51.58,51.54,51.54,74700.0,33.5534,33.573,33.5469,33.5469,74700.0
2013-01-08 13:10:00,51.54,51.57,51.52,51.52,66300.0,33.5469,33.5665,33.5339,33.5339,66300.0
2013-01-08 13:20:00,51.53,51.64,51.52,51.63,67500.0,33.5404,33.612,33.5339,33.6055,67500.0
2013-01-08 13:30:00,51.62,51.65,51.58,51.63,85400.0,33.599,33.6185,33.573,33.6055,85400.0
2013-01-08 13:40:00,51.63,51.71,51.62,51.69,48400.0,33.6055,33.6576,33.599,33.6446,48400.0
2013-01-08 13:50:00,51.7,51.71,51.67,51.67,67900.0,33.6511,33.6576,33.6316,33.6316,67900.0
2013-01-08 14:00:00,51.68,51.71,51.61,51.62,51500.0,33.6381,33.6576,33.5925,33.599,51500.0
2013-01-08 14:10:00,51.61,51.67,51.57,51.65,63500.0,33.5925,33.6316,33.5665,33.6185,63500.0
2013-01-08 14:20:00,51.65,51.67,51.6,51.64,34900.0,33.6185,33.6316,33.586,33.612,34900.0
2013-01-08 14:30:00,51.65,51.72,51.64,51.69,47700.0,33.6185,33.6641,33.612,33.6446,47700.0
2013-01-08 14:40:00,51.68,51.78,51.68,51.71,56800.0,33.6381,33.7031,33.6381,33.6576,56800.0
2013-01-08 14:50:00,51.71,51.72,51.68,51.71,45100.0,33.6576,33.6641,33.6381,33.6576,45100.0
2013-01-08 15:00:00,51.71,51.74,51.66,51.73,96800.0,33.6576,33.6771,33.625,33.6706,96800.0
2013-01-08 15:10:00,51.73,51.74,51.69,51.72,83900.0,33.6706,33.6771,33.6446,33.6641,83900.0
2013-01-08 15:20:00,51.72,51.77,51.72,51.74,106500.0,33.6641,33.6966,33.6641,33.6771,106500.0
2013-01-08 15:30:00,51.75,51.77,51.72,51.73,104700.0,33.6836,33.6966,33.6641,33.6706,104700.0
2013-01-08 15:40:00,51.73,51.73,51.64,51.67,165400.0,33.6706,33.6706,33.612,33.6316,165400.0
2013-01-08 15:50:00,51.68,51.72,51.56,51.6,431400.0,33.6381,33.6641,33.56,33.586,431400.0
2013-01-09 09:30:00,51.56,52.15,51.56,51.95,176800.0,33.56,33.944,33.56,33.8138,176800.0
2013-01-09 09:40:00,51.97,52.04,51.86,52.01,101200.0,33.8268,33.8724,33.7552,33.8529,101200.0
2013-01-09 09:50:00,51.99,52.08,51.94,52.0,70300.0,33.8398,33.8984,33.8073,33.8463,70300.0
2013-01-09 10:00:00,52.0,52.09,51.99,52.06,95800.0,33.8463,33.9049,33.8398,33.8854,95800.0
2013-01-09 10:10:00,52.07,52.07,51.89,51.95,89900.0,33.8919,33.8919,33.7747,33.8138,89900.0
2013-01-09 10:20:00,51.95,52.01,51.92,51.97,68800.0,33.8138,33.8529,33.7943,33.8268,68800.0
2013-01-09 10:30:00,51.96,51.97,51.46,51.46,180400.0,33.8203,33.8268,33.4949,33.4949,180400.0
2013-01-09 10:40:00,51.46,51.49,51.14,51.15,148700.0,33.4949,33.5144,33.2866,33.2931,148700.0
2013-01-09 10:50:00,51.15,51.31,51.02,51.06,151500.0,33.2931,33.3972,33.2085,33.2345,151500.0
2013-01-09 11:00:00,51.06,51.29,51.04,51.24,125800.0,33.2345,33.3842,33.2215,33.3517,125800.0
2013-01-09 11:10:00,51.26,51.37,51.22,51.22,150100.0,33.3647,33.4363,33.3386,33.3386,150100.0
2013-01-09 11:20:00,51.22,51.59,51.19,51.53,146300.0,33.3386,33.5795,33.3191,33.5404,146300.0
2013-01-09 11:30:00,51.58,51.65,51.52,51.65,97400.0,33.573,33.6185,33.5339,33.6185,97400.0
2013-01-09 11:40:00,51.65,51.74,51.6,51.69,50800.0,33.6185,33.6771,33.586,33.6446,50800.0
2013-01-09 11:50:00,51.69,51.74,51.56,51.69,33500.0,33.6446,33.6771,33.56,33.6446,33500.0
2013-01-09 12:00:00,51.69,51.75,51.66,51.7,29400.0,33.6446,33.6836,33.625,33.6511,29400.0
2013-01-09 12:10:00,51.68,51.75,51.62,51.69,43400.0,33.6381,33.6836,33.599,33.6446,43400.0
2013-01-09 12:20:00,51.69,51.74,51.62,51.67,59500.0,33.6446,33.6771,33.599,33.6316,59500.0
2013-01-09 12:30:00,51.66,51.69,51.49,51.49,49400.0,33.625,33.6446,33.5144,33.5144,49400.0
2013-01-09 12:40:00,51.51,51.51,51.31,51.32,65200.0,33.5274,33.5274,33.3972,33.4037,65200.0
2013-01-09 12:50:00,51.32,51.35,51.27,51.3,37400.0,33.4037,33.4233,33.3712,33.3907,37400.0
2013-01-09 13:00:00,51.3,51.33,51.25,51.29,54900.0,33.3907,33.4102,33.3582,33.3842,54900.0
2013-01-09 13:10:00,51.3,51.33,51.19,51.26,87000.0,33.3907,33.4102,33.3191,33.3647,87000.0
2013-01-09 13:20:00,51.25,51.3,51.19,51.21,88300.0,33.3582,33.3907,33.3191,33.3321,88300.0
2013-01-09 13:30:00,51.21,51.25,51.18,51.22,57800.0,33.3321,33.3582,33.3126,33.3386,57800.0
2013-01-09 13:40:00,51.21,51.25,51.19,51.24,51400.0,33.3321,33.3582,33.3191,33.3517,51400.0
2013-01-09 13:50:00,51.25,51.4,51.23,51.39,64900.0,33.3582,33.4558,33.3452,33.4493,64900.0
2013-01-09 14:00:00,51.4,51.41,51.29,51.35,116800.0,33.4558,33.4623,33.3842,33.4233,116800.0
2013-01-09 14:10:00,51.35,51.47,51.28,51.38,104700.0,33.4233,33.5014,33.3777,33.4428,104700.0
2013-01-09 14:20:00,51.39,51.45,51.26,51.28,197600.0,33.4493,33.4884,33.3647,33.3777,197600.0
2013-01-09 14:30:00,51.28,51.5,51.27,51.38,224600.0,33.3777,33.5209,33.3712,33.4428,224600.0
2013-01-09 14:40:00,51.39,51.57,51.35,51.39,189900.0,33.4493,33.5665,33.4233,33.4493,189900.0
2013-01-09 14:50:00,51.39,51.49,51.31,51.36,121300.0,33.4493,33.5144,33.3972,33.4298,121300.0
2013-01-09 15:00:00,51.36,51.44,51.3,51.32,55500.0,33.4298,33.4818,33.3907,33.4037,55500.0
2013-01-09 15:10:00,51.32,51.45,51.25,51.25,126100.0,33.4037,33.4884,33.3582,33.3582,126100.0
2013-01-09 15:20:00,51.26,51.34,51.23,51.33,92600.0,33.3647,33.4168,33.3452,33.4102,92600.0
2013-01-09 15:30:00,51.32,51.34,51.19,51.28,95300.0,33.4037,33.4168,33.3191,33.3777,95300.0
2013-01-09 15:40:00,51.28,51.34,51.22,51.25,149400.0,33.3777,33.4168,33.3386,33.3582,149400.0
2013-01-09 15:50:00,51.25,51.34,51.18,51.31,308100.0,33.3582,33.4168,33.3126,33.3972,308100.0
2013-01-10 09:30:00,51.64,51.84,51.57,51.6,106200.0,33.612,33.7422,33.5665,33.586,106200.0
2013-01-10 09:40:00,51.58,51.67,51.51,51.55,60800.0,33.573,33.6316,33.5274,33.5534,60800.0
2013-01-10 09:50:00,51.54,51.65,51.45,51.65,89600.0,33.5469,33.6185,33.4884,33.6185,89600.0
2013-01-10 10:00:00,51.66,51.68,51.56,51.6,106500.0,33.625,33.6381,33.56,33.586,106500.0
2013-01-10 10:10:00,51.59,51.59,51.52,51.58,138100.0,33.5795,33.5795,33.5339,33.573,138100.0
2013-01-10 10:20:00,51.58,51.59,51.4,51.43,51700.0,33.573,33.5795,33.4558,33.4753,51700.0
2013-01-10 10:30:00,51.43,51.44,51.22,51.38,80000.0,33.4753,33.4818,33.3386,33.4428,80000.0
2013-01-10 10:40:00,51.37,51.53,51.36,51.48,69400.0,33.4363,33.5404,33.4298,33.5079,69400.0
2013-01-10 10:50:00,51.48,51.48,51.34,51.34,72100.0,33.5079,33.5079,33.4168,33.4168,72100.0
2013-01-10 11:00:00,51.34,51.41,51.31,51.31,49500.0,33.4168,33.4623,33.3972,33.3972,49500.0
2013-01-10 11:10:00,51.33,51.42,51.32,51.37,57900.0,33.4102,33.4688,33.4037,33.4363,57900.0
2013-01-10 11:20:00,51.37,51.47,51.36,51.43,51500.0,33.4363,33.5014,33.4298,33.4753,51500.0
2013-01-10 11:30:00,51.44,51.5,51.37,51.41,73200.0,33.4818,33.5209,33.4363,33.4623,73200.0
2013-01-10 11:40:00,51.39,51.44,51.35,51.42,54500.0,33.4493,33.4818,33.4233,33.4688,54500.0
2013-01-10 11:50:00,51.43,51.49,51.41,51.47,80400.0,33.4753,33.5144,33.4623,33.5014,80400.0
2013-01-10 12:00:00,51.47,51.48,51.43,51.48,47800.0,33.5014,33.5079,33.4753,33.5079,47800.0
2013-01-10 12:10:00,51.48,51.48,51.41,51.47,65300.0,33.5079,33.5079,33.4623,33.5014,65300.0
2013-01-10 12:20:00,51.47,51.49,51.44,51.46,28700.0,33.5014,33.5144,33.4818,33.4949,28700.0
2013-01-10 12:30:00,51.47,51.48,51.43,51.45,42300.0,33.5014,33.5079,33.4753,33.4884,42300.0
2013-01-10 12:40:00,51.47,51.48,51.4,51.46,37600.0,33.5014,33.5079,33.4558,33.4949,37600.0
2013-01-10 12:50:00,51.47,51.5,51.43,51.48,56800.0,33.5014,33.5209,33.4753,33.5079,56800.0
2013-01-10 13:00:00,51.5,51.5,51.41,51.44,39300.0,33.5209,33.5209,33.4623,33.4818,39300.0
2013-01-10 13:10:00,51.45,51.48,51.44,51.46,37100.0,33.4884,33.5079,33.4818,33.4949,37100.0
2013-01-10 13:20:00,51.46,51.49,51.46,51.46,41500.0,33.4949,33.5144,33.4949,33.4949,41500.0
2013-01-10 13:30:00,51.47,51.53,51.47,51.51,41800.0,33.5014,33.5404,33.5014,33.5274,41800.0
2013-01-10 13:40:00,51.5,51.53,51.49,51.49,32400.0,33.5209,33.5404,33.5144,33.5144,32400.0
2013-01-10 13:50:00,51.49,51.53,51.49,51.49,64200.0,33.5144,33.5404,33.5144,33.5144,64200.0
2013-01-10 14:00:00,51.49,51.49,51.43,51.46,49000.0,33.5144,33.5144,33.4753,33.4949,49000.0
2013-01-10 14:10:00,51.45,51.47,51.37,51.47,78800.0,33.4884,33.5014,33.4363,33.5014,78800.0
2013-01-10 14:20:00,51.47,51.53,51.46,51.52,84200.0,33.5014,33.5404,33.4949,33.5339,84200.0
2013-01-10 14:30:00,51.52,51.61,51.52,51.59,107100.0,33.5339,33.5925,33.5339,33.5795,107100.0
2013-01-10 14:40:00,51.59,51.66,51.58,51.62,66100.0,33.5795,33.625,33.573,33.599,66100.0
2013-01-10 14:50:00,51.61,51.63,51.58,51.62,82600.0,33.5925,33.6055,33.573,33.599,82600.0
2013-01-10 15:00:00,51.62,51.62,51.58,51.62,74800.0,33.599,33.599,33.573,33.599,74800.0
2013-01-10 15:10:00,51.61,51.63,51.58,51.62,88800.0,33.5925,33.6055,33.573,33.599,88800.0
2013-01-10 15:20:00,51.62,51.62,51.54,51.56,113900.0,33.599,33.599,33.5469,33.56,113900.0
2013-01-10 15:30:00,51.56,51.61,51.53,51.6,135500.0,33.56,33.5925,33.5404,33.586,135500.0
2013-01-10 15:40:00,51.59,51.63,51.59,51.6,166600.0,33.5795,33.6055,33.5795,33.586,166600.0
2013-01-10 15:50:00,51.61,51.61,51.45,51.51,348800.0,33.5925,33.5925,33.4884,33.5274,348800.0
2013-01-11 09:30:00,51.28,51.7,51.11,51.25,96600.0,33.3777,33.6511,33.2671,33.3582,96600.0
2013-01-11 09:40:00,51.26,51.31,51.14,51.23,166100.0,33.3647,33.3972,33.2866,33.3452,166100.0
2013-01-11 09:50:00,51.22,51.24,51.04,51.08,139800.0,33.3386,33.3517,33.2215,33.2475,139800.0
2013-01-11 10:00:00,51.07,51.18,51.04,51.07,78000.0,33.241,33.3126,33.2215,33.241,78000.0
2013-01-11 10:10:00,51.06,51.12,51.02,51.04,48700.0,33.2345,33.2736,33.2085,33.2215,48700.0
2013-01-11 10:20:00,51.02,51.02,50.8,50.93,178300.0,33.2085,33.2085,33.0653,33.1499,178300.0
2013-01-11 10:30:00,50.93,50.93,50.79,50.9,133400.0,33.1499,33.1499,33.0588,33.1304,133400.0
2013-01-11 10:40:00,50.9,50.9,50.8,50.82,174300.0,33.1304,33.1304,33.0653,33.0783,174300.0
2013-01-11 10:50:00,50.82,50.86,50.78,50.79,107800.0,33.0783,33.1043,33.0523,33.0588,107800.0
2013-01-11 11:00:00,50.79,50.85,50.71,50.73,109300.0,33.0588,33.0978,33.0067,33.0197,109300.0
2013-01-11 11:10:00,50.73,50.74,50.56,50.62,71800.0,33.0197,33.0262,32.9091,32.9481,71800.0
2013-01-11 11:20:00,50.62,50.71,50.59,50.65,126300.0,32.9481,33.0067,32.9286,32.9676,126300.0
2013-01-11 11:30:00,50.66,50.72,50.64,50.69,79800.0,32.9742,33.0132,32.9611,32.9937,79800.0
2013-01-11 11:40:00,50.69,50.7,50.62,50.64,80300.0,32.9937,33.0002,32.9481,32.9611,80300.0
2013-01-11 11:50:00,50.64,50.81,50.63,50.76,191100.0,32.9611,33.0718,32.9546,33.0392,191100.0
2013-01-11 12:00:00,50.75,50.82,50.74,50.79,111800.0,33.0327,33.0783,33.0262,33.0588,111800.0
2013-01-11 12:10:00,50.79,50.79,50.69,50.76,55500.0,33.0588,33.0588,32.9937,33.0392,55500.0
2013-01-11 12:20:00,50.75,50.78,50.66,50.69,56900.0,33.0327,33.0523,32.9742,32.9937,56900.0
2013-01-11 12:30:00,50.71,50.77,50.64,50.76,76800.0,33.0067,33.0457,32.9611,33.0392,76800.0
2013-01-11 12:40:00,50.75,50.8,50.72,50.77,90000.0,33.0327,33.0653,33.0132,33.0457,90000.0
2013-01-11 12:50:00,50.78,50.81,50.73,50.75,78400.0,33.0523,33.0718,33.0197,33.0327,78400.0
2013-01-11 13:00:00,50.75,50.76,50.62,50.65,78700.0,33.0327,33.0392,32.9481,32.9676,78700.0
2013-01-11 13:10:00,50.65,50.7,50.63,50.66,47300.0,32.9676,33.0002,32.9546,32.9742,47300.0
2013-01-11 13:20:00,50.67,50.68,50.62,50.68,47800.0,32.9807,32.9872,32.9481,32.9872,47800.0
2013-01-11 13:30:00,50.67,50.75,50.66,50.72,55500.0,32.9807,33.0327,32.9742,33.0132,55500.0
2013-01-11 13:40:00,50.72,50.73,50.67,50.71,73600.0,33.0132,33.0197,32.9807,33.0067,73600.0
2013-01-11 13:50:00,50.7,50.71,50.63,50.68,53000.0,33.0002,33.0067,32.9546,32.9872,53000.0
2013-01-11 14:00:00,50.68,50.71,50.67,50.69,49300.0,32.9872,33.0067,32.9807,32.9937,49300.0
2013-01-11 14:10:00,50.68,50.72,50.68,50.71,58200.0,32.9872,33.0132,32.9872,33.0067,58200.0
2013-01-11 14:20:00,50.7,50.7,50.62,50.64,131800.0,33.0002,33.0002,32.9481,32.9611,131800.0
2013-01-11 14:30:00,50.63,50.64,50.57,50.61,95900.0,32.9546,32.9611,32.9156,32.9416,95900.0
2013-01-11 14:40:00,50.62,50.64,50.58,50.6,66300.0,32.9481,32.9611,32.9221,32.9351,66300.0
2013-01-11 14:50:00,50.6,50.63,50.57,50.58,73400.0,32.9351,32.9546,32.9156,32.9221,73400.0
2013-01-11 15:00:00,50.57,50.6,50.5,50.51,103600.0,32.9156,32.9351,32.87,32.8765,103600.0
2013-01-11 15:10:00,50.5,50.55,50.36,50.55,206900.0,32.87,32.9026,32.7789,32.9026,206900.0
2013-01-11 15:20:00,50.55,50.73,50.55,50.72,273100.0,32.9026,33.0197,32.9026,33.0132,273100.0
2013-01-11 15:30:00,50.72,50.72,50.53,50.54,157400.0,33.0132,33.0132,32.8895,32.896,157400.0
2013-01-11 15:40:00,50.55,50.64,50.55,50.61,149500.0,32.9026,32.9611,32.9026,32.9416,149500.0
2013-01-11 15:50:00,50.62,50.62,50.53,50.59,359400.0,32.9481,32.9481,32.8895,32.9286,359400.0
2013-01-14 09:30:00,50.67,50.73,50.61,50.65,110900.0,32.9807,33.0197,32.9416,32.9676,110900.0
2013-01-14 09:40:00,50.66,50.66,50.44,50.5,90700.0,32.9742,32.9742,32.831,32.87,90700.0
2013-01-14 09:50:00,50.51,50.58,50.33,50.44,66400.0,32.8765,32.9221,32.7594,32.831,66400.0
2013-01-14 10:00:00,50.44,50.47,50.35,50.35,84800.0,32.831,32.8505,32.7724,32.7724,84800.0
2013-01-14 10:10:00,50.35,50.36,50.14,50.24,124000.0,32.7724,32.7789,32.6357,32.7008,124000.0
2013-01-14 10:20:00,50.23,50.34,50.21,50.29,55200.0,32.6943,32.7659,32.6812,32.7333,55200.0
2013-01-14 10:30:00,50.29,50.36,50.26,50.35,57100.0,32.7333,32.7789,32.7138,32.7724,57100.0
2013-01-14 10:40:00,50.35,50.36,50.3,50.36,133800.0,32.7724,32.7789,32.7398,32.7789,133800.0
2013-01-14 10:50:00,50.36,50.36,50.15,50.15,196900.0,32.7789,32.7789,32.6422,32.6422,196900.0
2013-01-14 11:00:00,50.16,50.24,50.12,50.2,167200.0,32.6487,32.7008,32.6227,32.6747,167200.0
2013-01-14 11:10:00,50.21,50.47,50.21,50.45,148700.0,32.6812,32.8505,32.6812,32.8375,148700.0
2013-01-14 11:20:00,50.45,50.55,50.41,50.42,203300.0,32.8375,32.9026,32.8114,32.8179,203300.0
2013-01-14 11:30:00,50.42,50.45,50.37,50.38,131600.0,32.8179,32.8375,32.7854,32.7919,131600.0
2013-01-14 11:40:00,50.37,50.44,50.31,50.44,74000.0,32.7854,32.831,32.7463,32.831,74000.0
2013-01-14 11:50:00,50.43,50.44,50.37,50.4,27300.0,32.8244,32.831,32.7854,32.8049,27300.0
2013-01-14 12:00:00,50.4,50.45,50.38,50.4,44900.0,32.8049,32.8375,32.7919,32.8049,44900.0
2013-01-14 12:10:00,50.39,50.43,50.37,50.37,40700.0,32.7984,32.8244,32.7854,32.7854,40700.0
2013-01-14 12:20:00,50.38,50.43,50.36,50.38,38300.0,32.7919,32.8244,32.7789,32.7919,38300.0
2013-01-14 12:30:00,50.38,50.39,50.35,50.38,28800.0,32.7919,32.7984,32.7724,32.7919,28800.0
2013-01-14 12:40:00,50.38,50.39,50.34,50.36,67300.0,32.7919,32.7984,32.7659,32.7789,67300.0
2013-01-14 12:50:00,50.37,50.46,50.37,50.42,47500.0,32.7854,32.844,32.7854,32.8179,47500.0
2013-01-14 13:00:00,50.43,50.44,50.37,50.39,49900.0,32.8244,32.831,32.7854,32.7984,49900.0
2013-01-14 13:10:00,50.39,50.42,50.38,50.41,66200.0,32.7984,32.8179,32.7919,32.8114,66200.0
2013-01-14 13:20:00,50.41,50.42,50.37,50.41,44100.0,32.8114,32.8179,32.7854,32.8114,44100.0
2013-01-14 13:30:00,50.41,50.52,50.38,50.48,57600.0,32.8114,32.883,32.7919,32.857,57600.0
2013-01-14 13:40:00,50.48,50.53,50.41,50.47,124200.0,32.857,32.8895,32.8114,32.8505,124200.0
2013-01-14 13:50:00,50.45,50.52,50.44,50.48,59300.0,32.8375,32.883,32.831,32.857,59300.0
2013-01-14 14:00:00,50.47,50.51,50.41,50.5,90500.0,32.8505,32.8765,32.8114,32.87,90500.0
2013-01-14 14:10:00,50.5,50.86,50.5,50.79,212900.0,32.87,33.1043,32.87,33.0588,212900.0
2013-01-14 14:20:00,50.8,51.15,50.8,51.03,163000.0,33.0653,33.2931,33.0653,33.215,163000.0
2013-01-14 14:30:00,51.02,51.22,51.02,51.05,172100.0,33.2085,33.3386,33.2085,33.228,172100.0
2013-01-14 14:40:00,51.04,51.07,50.92,51.05,62600.0,33.2215,33.241,33.1434,33.228,62600.0
2013-01-14 14:50:00,51.06,51.06,50.97,51.03,59100.0,33.2345,33.2345,33.1759,33.215,59100.0
2013-01-14 15:00:00,51.02,51.11,51.01,51.11,143900.0,33.2085,33.2671,33.202,33.2671,143900.0
2013-01-14 15:10:00,51.1,51.22,51.1,51.2,110500.0,33.2605,33.3386,33.2605,33.3256,110500.0
2013-01-14 15:20:00,51.2,51.41,51.2,51.35,165400.0,33.3256,33.4623,33.3256,33.4233,165400.0
2013-01-14 15:30:00,51.35,51.41,51.31,51.41,142300.0,33.4233,33.4623,33.3972,33.4623,142300.0
2013-01-14 15:40:00,51.41,51.42,51.33,51.35,199000.0,33.4623,33.4688,33.4102,33.4233,199000.0
2013-01-14 15:50:00,51.34,51.42,51.33,51.35,377300.0,33.4168,33.4688,33.4102,33.4233,377300.0
2013-01-15 09:30:00,51.35,51.81,51.2,51.81,170100.0,33.4233,33.7227,33.3256,33.7227,170100.0
2013-01-15 09:40:00,51.78,51.9,51.47,51.89,152800.0,33.7031,33.7813,33.5014,33.7747,152800.0
2013-01-15 09:50:00,51.9,52.1,51.85,52.07,212200.0,33.7813,33.9114,33.7487,33.8919,212200.0
2013-01-15 10:00:00,52.05,52.09,51.68,51.78,76800.0,33.8789,33.9049,33.6381,33.7031,76800.0
2013-01-15 10:10:00,51.79,51.95,51.77,51.94,108400.0,33.7097,33.8138,33.6966,33.8073,108400.0
2013-01-15 10:20:00,51.94,52.0,51.93,51.97,85100.0,33.8073,33.8463,33.8008,33.8268,85100.0
2013-01-15 10:30:00,51.97,51.99,51.94,51.96,84900.0,33.8268,33.8398,33.8073,33.8203,84900.0
2013-01-15 10:40:00,51.97,51.98,51.95,51.98,85900.0,33.8268,33.8333,33.8138,33.8333,85900.0
2013-01-15 10:50:00,51.98,52.0,51.95,51.96,78200.0,33.8333,33.8463,33.8138,33.8203,78200.0
2013-01-15 11:00:00,51.95,52.1,51.95,52.08,78000.0,33.8138,33.9114,33.8138,33.8984,78000.0
2013-01-15 11:10:00,52.07,52.14,52.03,52.1,77400.0,33.8919,33.9375,33.8659,33.9114,77400.0
2013-01-15 11:20:00,52.1,52.17,52.06,52.08,76700.0,33.9114,33.957,33.8854,33.8984,76700.0
2013-01-15 11:30:00,52.08,52.08,51.94,52.02,136600.0,33.8984,33.8984,33.8073,33.8594,136600.0
2013-01-15 11:40:00,52.02,52.05,51.98,52.05,48300.0,33.8594,33.8789,33.8333,33.8789,48300.0
2013-01-15 11:50:00,52.05,52.05,51.97,52.0,56400.0,33.8789,33.8789,33.8268,33.8463,56400.0
2013-01-15 12:00:00,51.99,52.01,51.93,51.97,83300.0,33.8398,33.8529,33.8008,33.8268,83300.0
2013-01-15 12:10:00,51.98,52.05,51.97,51.99,63200.0,33.8333,33.8789,33.8268,33.8398,63200.0
2013-01-15 12:20:00,51.99,52.06,51.99,52.04,71600.0,33.8398,33.8854,33.8398,33.8724,71600.0
2013-01-15 12:30:00,52.03,52.06,52.0,52.02,72500.0,33.8659,33.8854,33.8463,33.8594,72500.0
2013-01-15 12:40:00,52.02,52.03,51.95,52.0,54700.0,33.8594,33.8659,33.8138,33.8463,54700.0
2013-01-15 12:50:00,51.99,52.08,51.99,52.02,149200.0,33.8398,33.8984,33.8398,33.8594,149200.0
2013-01-15 13:00:00,52.02,52.12,52.02,52.12,100400.0,33.8594,33.9245,33.8594,33.9245,100400.0
2013-01-15 13:10:00,52.11,52.15,52.08,52.15,44700.0,33.9179,33.944,33.8984,33.944,44700.0
2013-01-15 13:20:00,52.15,52.15,52.06,52.12,44500.0,33.944,33.944,33.8854,33.9245,44500.0
2013-01-15 13:30:00,52.12,52.13,52.04,52.06,57300.0,33.9245,33.931,33.8724,33.8854,57300.0
2013-01-15 13:40:00,52.07,52.08,51.83,51.83,111900.0,33.8919,33.8984,33.7357,33.7357,111900.0
2013-01-15 13:50:00,51.83,51.84,51.52,51.64,171300.0,33.7357,33.7422,33.5339,33.612,171300.0
2013-01-15 14:00:00,51.65,51.81,51.64,51.81,72500.0,33.6185,33.7227,33.612,33.7227,72500.0
2013-01-15 14:10:00,51.81,51.87,51.74,51.8,64500.0,33.7227,33.7617,33.6771,33.7162,64500.0
2013-01-15 14:20:00,51.79,51.83,51.77,51.81,52200.0,33.7097,33.7357,33.6966,33.7227,52200.0
2013-01-15 14:30:00,51.81,51.88,51.81,51.88,50700.0,33.7227,33.7682,33.7227,33.7682,50700.0
2013-01-15 14:40:00,51.88,52.01,51.88,52.0,58800.0,33.7682,33.8529,33.7682,33.8463,58800.0
2013-01-15 14:50:00,52.0,52.03,51.97,52.02,46600.0,33.8463,33.8659,33.8268,33.8594,46600.0
2013-01-15 15:00:00,52.02,52.14,52.02,52.11,83000.0,33.8594,33.9375,33.8594,33.9179,83000.0
2013-01-15 15:10:00,52.12,52.13,52.05,52.09,86900.0,33.9245,33.931,33.8789,33.9049,86900.0
2013-01-15 15:20:00,52.09,52.14,51.9,51.94,146200.0,33.9049,33.9375,33.7813,33.8073,146200.0
2013-01-15 15:30:00,51.93,52.05,51.88,52.02,104400.0,33.8008,33.8789,33.7682,33.8594,104400.0
2013-01-15 15:40:00,52.02,52.26,52.02,52.2,262200.0,33.8594,34.0156,33.8594,33.9765,262200.0
2013-01-15 15:50:00,52.19,52.33,52.17,52.26,479900.0,33.97,34.0611,33.957,34.0156,479900.0
2013-01-16 09:30:00,52.13,52.5,52.07,52.49,136000.0,33.931,34.1718,33.8919,34.1653,136000.0
2013-01-16 09:40:00,52.49,52.49,52.31,52.39,122200.0,34.1653,34.1653,34.0481,34.1002,122200.0
2013-01-16 09:50:00,52.4,52.77,52.4,52.66,167200.0,34.1067,34.3475,34.1067,34.2759,167200.0
2013-01-16 10:00:00,52.65,52.71,52.57,52.65,179600.0,34.2694,34.3085,34.2174,34.2694,179600.0
2013-01-16 10:10:00,52.65,52.69,52.57,52.66,225800.0,34.2694,34.2955,34.2174,34.2759,225800.0
2013-01-16 10:20:00,52.65,52.79,52.64,52.79,141600.0,34.2694,34.3605,34.2629,34.3605,141600.0
2013-01-16 10:30:00,52.79,52.8,52.71,52.76,137600.0,34.3605,34.3671,34.3085,34.341,137600.0
2013-01-16 10:40:00,52.78,52.93,52.76,52.88,141500.0,34.354,34.4517,34.341,34.4191,141500.0
2013-01-16 10:50:00,52.88,53.17,52.88,53.16,184100.0,34.4191,34.6079,34.4191,34.6014,184100.0
2013-01-16 11:00:00,53.15,53.75,53.08,53.75,260300.0,34.5949,34.9854,34.5493,34.9854,260300.0
2013-01-16 11:10:00,53.75,53.91,53.69,53.81,441600.0,34.9854,35.0895,34.9464,35.0245,441600.0
2013-01-16 11:20:00,53.81,53.89,53.79,53.89,284900.0,35.0245,35.0765,35.0114,35.0765,284900.0
2013-01-16 11:30:00,53.89,54.08,53.76,54.08,216800.0,35.0765,35.2002,34.9919,35.2002,216800.0
2013-01-16 11:40:00,54.07,54.08,53.89,53.95,353500.0,35.1937,35.2002,35.0765,35.1156,353500.0
2013-01-16 11:50:00,53.94,53.96,53.72,53.72,129800.0,35.1091,35.1221,34.9659,34.9659,129800.0
2013-01-16 12:00:00,53.72,53.85,53.71,53.82,129300.0,34.9659,35.0505,34.9594,35.031,129300.0
2013-01-16 12:10:00,53.81,53.82,53.61,53.65,80700.0,35.0245,35.031,34.8943,34.9203,80700.0
2013-01-16 12:20:00,53.64,53.67,53.57,53.57,65100.0,34.9138,34.9333,34.8682,34.8682,65100.0
2013-01-16 12:30:00,53.58,53.6,53.55,53.58,79900.0,34.8748,34.8878,34.8552,34.8748,79900.0
2013-01-16 12:40:00,53.59,53.69,53.57,53.67,277400.0,34.8813,34.9464,34.8682,34.9333,277400.0
2013-01-16 12:50:00,53.67,53.77,53.65,53.73,95300.0,34.9333,34.9984,34.9203,34.9724,95300.0
2013-01-16 13:00:00,53.72,53.86,53.68,53.86,64200.0,34.9659,35.057,34.9398,35.057,64200.0
2013-01-16 13:10:00,53.85,53.89,53.8,53.81,82700.0,35.0505,35.0765,35.0179,35.0245,82700.0
2013-01-16 13:20:00,53.81,54.05,53.81,53.97,131800.0,35.0245,35.1807,35.0245,35.1286,131800.0
2013-01-16 13:30:00,53.97,54.14,53.94,54.06,201500.0,35.1286,35.2393,35.1091,35.1872,201500.0
2013-01-16 13:40:00,54.07,54.33,54.07,54.32,136300.0,35.1937,35.3629,35.1937,35.3564,136300.0
2013-01-16 13:50:00,54.32,54.34,54.13,54.14,174000.0,35.3564,35.3694,35.2327,35.2393,174000.0
2013-01-16 14:00:00,54.14,54.26,54.13,54.16,86200.0,35.2393,35.3174,35.2327,35.2523,86200.0
2013-01-16 14:10:00,54.17,54.28,54.16,54.24,82300.0,35.2588,35.3304,35.2523,35.3043,82300.0
2013-01-16 14:20:00,54.24,54.34,54.2,54.34,97100.0,35.3043,35.3694,35.2783,35.3694,97100.0
2013-01-16 14:30:00,54.34,54.49,54.34,54.35,148200.0,35.3694,35.4671,35.3694,35.3759,148200.0
2013-01-16 14:40:00,54.35,54.46,54.33,54.41,107400.0,35.3759,35.4475,35.3629,35.415,107400.0
2013-01-16 14:50:00,54.4,54.48,54.39,54.46,109900.0,35.4085,35.4606,35.402,35.4475,109900.0
2013-01-16 15:00:00,54.46,54.49,54.34,54.48,167400.0,35.4475,35.4671,35.3694,35.4606,167400.0
2013-01-16 15:10:00,54.48,54.54,54.45,54.49,172400.0,35.4606,35.4996,35.441,35.4671,172400.0
2013-01-16 15:20:00,54.49,54.51,54.26,54.29,205000.0,35.4671,35.4801,35.3174,35.3369,205000.0
2013-01-16 15:30:00,54.28,54.36,54.23,54.24,206800.0,35.3304,35.3824,35.2978,35.3043,206800.0
2013-01-16 15:40:00,54.23,54.29,54.15,54.16,351700.0,35.2978,35.3369,35.2458,35.2523,351700.0
2013-01-16 15:50:00,54.17,54.55,54.12,54.52,848600.0,35.2588,35.5061,35.2262,35.4866,848600.0
2013-01-17 09:30:00,54.98,55.83,54.8,55.05,508000.0,35.786,36.3393,35.6688,35.8316,508000.0
2013-01-17 09:40:00,55.06,55.06,54.25,54.26,188500.0,35.8381,35.8381,35.3108,35.3174,188500.0
2013-01-17 09:50:00,54.3,55.13,54.26,55.11,170200.0,35.3434,35.8836,35.3174,35.8706,170200.0
2013-01-17 10:00:00,55.12,55.24,54.93,55.24,168600.0,35.8771,35.9552,35.7535,35.9552,168600.0
2013-01-17 10:10:00,55.24,55.41,55.07,55.36,152400.0,35.9552,36.0659,35.8446,36.0333,152400.0
2013-01-17 10:20:00,55.37,55.42,55.15,55.15,179400.0,36.0398,36.0724,35.8967,35.8967,179400.0
2013-01-17 10:30:00,55.16,55.16,54.94,54.96,173500.0,35.9032,35.9032,35.76,35.773,173500.0
2013-01-17 10:40:00,54.96,55.0,54.83,54.98,196100.0,35.773,35.799,35.6884,35.786,196100.0
2013-01-17 10:50:00,54.98,55.15,54.97,55.0,133500.0,35.786,35.8967,35.7795,35.799,133500.0
2013-01-17 11:00:00,55.01,55.04,54.94,54.99,100200.0,35.8055,35.8251,35.76,35.7925,100200.0
2013-01-17 11:10:00,54.99,55.03,54.95,54.99,101400.0,35.7925,35.8185,35.7665,35.7925,101400.0
2013-01-17 11:20:00,54.98,55.04,54.91,54.96,82800.0,35.786,35.8251,35.7404,35.773,82800.0
2013-01-17 11:30:00,54.96,54.99,54.79,54.79,143300.0,35.773,35.7925,35.6623,35.6623,143300.0
2013-01-17 11:40:00,54.79,54.88,54.69,54.72,72200.0,35.6623,35.7209,35.5972,35.6168,72200.0
2013-01-17 11:50:00,54.71,54.75,54.42,54.5,144000.0,35.6103,35.6363,35.4215,35.4736,144000.0
2013-01-17 12:00:00,54.5,54.55,54.24,54.24,79700.0,35.4736,35.5061,35.3043,35.3043,79700.0
2013-01-17 12:10:00,54.24,54.66,54.19,54.65,125200.0,35.3043,35.5777,35.2718,35.5712,125200.0
2013-01-17 12:20:00,54.64,54.7,54.48,54.7,84700.0,35.5647,35.6038,35.4606,35.6038,84700.0
2013-01-17 12:30:00,54.69,54.7,54.57,54.58,54600.0,35.5972,35.6038,35.5191,35.5256,54600.0
2013-01-17 12:40:00,54.6,54.6,54.51,54.53,47600.0,35.5387,35.5387,35.4801,35.4931,47600.0
2013-01-17 12:50:00,54.52,54.75,54.52,54.63,114200.0,35.4866,35.6363,35.4866,35.5582,114200.0
2013-01-17 13:00:00,54.63,54.71,54.59,54.63,57200.0,35.5582,35.6103,35.5322,35.5582,57200.0
2013-01-17 13:10:00,54.63,54.83,54.63,54.82,82000.0,35.5582,35.6884,35.5582,35.6819,82000.0
2013-01-17 13:20:00,54.82,55.05,54.82,55.05,172700.0,35.6819,35.8316,35.6819,35.8316,172700.0
2013-01-17 13:30:00,55.05,55.13,54.78,54.94,104300.0,35.8316,35.8836,35.6558,35.76,104300.0
2013-01-17 13:40:00,54.95,55.08,54.95,55.03,66300.0,35.7665,35.8511,35.7665,35.8185,66300.0
2013-01-17 13:50:00,55.04,55.33,55.03,55.33,137900.0,35.8251,36.0138,35.8185,36.0138,137900.0
2013-01-17 14:00:00,55.34,55.38,55.13,55.18,124200.0,36.0203,36.0464,35.8836,35.9162,124200.0
2013-01-17 14:10:00,55.17,55.27,55.13,55.23,98200.0,35.9097,35.9748,35.8836,35.9487,98200.0
2013-01-17 14:20:00,55.24,55.28,55.2,55.25,92200.0,35.9552,35.9813,35.9292,35.9617,92200.0
2013-01-17 14:30:00,55.24,55.26,55.16,55.2,81800.0,35.9552,35.9682,35.9032,35.9292,81800.0
2013-01-17 14:40:00,55.2,55.26,55.05,55.07,64600.0,35.9292,35.9682,35.8316,35.8446,64600.0
2013-01-17 14:50:00,55.07,55.15,55.0,55.02,71700.0,35.8446,35.8967,35.799,35.812,71700.0
2013-01-17 15:00:00,55.01,55.11,54.99,55.1,154100.0,35.8055,35.8706,35.7925,35.8641,154100.0
2013-01-17 15:10:00,55.1,55.19,55.06,55.07,93400.0,35.8641,35.9227,35.8381,35.8446,93400.0
2013-01-17 15:20:00,55.07,55.07,54.99,55.06,104400.0,35.8446,35.8446,35.7925,35.8381,104400.0
2013-01-17 15:30:00,55.06,55.08,54.98,54.99,114200.0,35.8381,35.8511,35.786,35.7925,114200.0
2013-01-17 15:40:00,54.98,55.25,54.95,55.18,343900.0,35.786,35.9617,35.7665,35.9162,343900.0
2013-01-17 15:50:00,55.18,55.21,55.08,55.15,399000.0,35.9162,35.9357,35.8511,35.8967,399000.0
2013-01-18 09:30:00,55.21,55.43,55.17,55.23,578800.0,35.9357,36.0789,35.9097,35.9487,578800.0
2013-01-18 09:40:00,55.25,55.38,55.17,55.38,118300.0,35.9617,36.0464,35.9097,36.0464,118300.0
2013-01-18 09:50:00,55.36,55.49,55.22,55.41,194700.0,36.0333,36.118,35.9422,36.0659,194700.0
2013-01-18 10:00:00,55.41,55.61,55.31,55.6,165300.0,36.0659,36.1961,36.0008,36.1896,165300.0
2013-01-18 10:10:00,55.61,55.67,55.51,55.66,139400.0,36.1961,36.2351,36.131,36.2286,139400.0
2013-01-18 10:20:00,55.66,55.74,55.45,55.45,181300.0,36.2286,36.2807,36.0919,36.0919,181300.0
2013-01-18 10:30:00,55.45,55.45,55.07,55.19,167000.0,36.0919,36.0919,35.8446,35.9227,167000.0
2013-01-18 10:40:00,55.2,55.29,55.0,55.0,185000.0,35.9292,35.9878,35.799,35.799,185000.0
2013-01-18 10:50:00,55.03,55.12,54.87,54.9,140600.0,35.8185,35.8771,35.7144,35.7339,140600.0
2013-01-18 11:00:00,54.91,54.91,54.58,54.65,123000.0,35.7404,35.7404,35.5256,35.5712,123000.0
2013-01-18 11:10:00,54.66,54.92,54.62,54.89,142000.0,35.5777,35.7469,35.5517,35.7274,142000.0
2013-01-18 11:20:00,54.89,54.92,54.66,54.69,114300.0,35.7274,35.7469,35.5777,35.5972,114300.0
2013-01-18 11:30:00,54.71,54.81,54.67,54.8,84200.0,35.6103,35.6753,35.5842,35.6688,84200.0
2013-01-18 11:40:00,54.81,54.86,54.75,54.77,96100.0,35.6753,35.7079,35.6363,35.6493,96100.0
2013-01-18 11:50:00,54.78,54.87,54.68,54.83,60600.0,35.6558,35.7144,35.5907,35.6884,60600.0
2013-01-18 12:00:00,54.83,54.91,54.75,54.77,76300.0,35.6884,35.7404,35.6363,35.6493,76300.0
2013-01-18 12:10:00,54.77,54.91,54.71,54.9,63000.0,35.6493,35.7404,35.6103,35.7339,63000.0
2013-01-18 12:20:00,54.9,55.11,54.9,55.07,66900.0,35.7339,35.8706,35.7339,35.8446,66900.0
2013-01-18 12:30:00,55.06,55.13,54.85,54.87,190600.0,35.8381,35.8836,35.7014,35.7144,190600.0
2013-01-18 12:40:00,54.88,54.96,54.85,54.92,53400.0,35.7209,35.773,35.7014,35.7469,53400.0
2013-01-18 12:50:00,54.91,55.02,54.9,54.98,95500.0,35.7404,35.812,35.7339,35.786,95500.0
2013-01-18 13:00:00,54.98,55.06,54.96,55.0,95000.0,35.786,35.8381,35.773,35.799,95000.0
2013-01-18 13:10:00,55.0,55.04,54.82,54.85,125200.0,35.799,35.8251,35.6819,35.7014,125200.0
2013-01-18 13:20:00,54.86,54.98,54.84,54.98,54100.0,35.7079,35.786,35.6949,35.786,54100.0
2013-01-18 13:30:00,54.96,55.01,54.94,55.01,45300.0,35.773,35.8055,35.76,35.8055,45300.0
2013-01-18 13:40:00,55.02,55.12,54.98,55.08,70600.0,35.812,35.8771,35.786,35.8511,70600.0
2013-01-18 13:50:00,55.08,55.12,54.98,55.06,103700.0,35.8511,35.8771,35.786,35.8381,103700.0
2013-01-18 14:00:00,55.05,55.12,54.94,55.11,84100.0,35.8316,35.8771,35.76,35.8706,84100.0
2013-01-18 14:10:00,55.12,55.25,55.1,55.22,93700.0,35.8771,35.9617,35.8641,35.9422,93700.0
2013-01-18 14:20:00,55.21,55.22,54.98,55.01,83000.0,35.9357,35.9422,35.786,35.8055,83000.0
2013-01-18 14:30:00,55.02,55.04,54.96,55.02,44300.0,35.812,35.8251,35.773,35.812,44300.0
2013-01-18 14:40:00,55.02,55.11,55.0,55.04,41600.0,35.812,35.8706,35.799,35.8251,41600.0
2013-01-18 14:50:00,55.04,55.11,55.03,55.09,82600.0,35.8251,35.8706,35.8185,35.8576,82600.0
2013-01-18 15:00:00,55.08,55.14,55.03,55.04,200400.0,35.8511,35.8901,35.8185,35.8251,200400.0
2013-01-18 15:10:00,55.03,55.08,55.0,55.02,48100.0,35.8185,35.8511,35.799,35.812,48100.0
2013-01-18 15:20:00,55.02,55.05,54.94,54.95,81200.0,35.812,35.8316,35.76,35.7665,81200.0
2013-01-18 15:30:00,54.95,55.15,54.95,55.07,180800.0,35.7665,35.8967,35.7665,35.8446,180800.0
2013-01-18 15:40:00,55.07,55.09,55.0,55.06,98500.0,35.8446,35.8576,35.799,35.8381,98500.0
2013-01-18 15:50:00,55.06,55.09,55.0,55.07,922600.0,35.8381,35.8576,35.799,35.8446,922600.0
2013-01-22 09:30:00,55.24,55.24,54.91,55.0,186300.0,35.9552,35.9552,35.7404,35.799,186300.0
2013-01-22 09:40:00,54.99,55.0,54.46,54.6,145600.0,35.7925,35.799,35.4475,35.5387,145600.0
2013-01-22 09:50:00,54.61,54.66,54.27,54.33,105600.0,35.5452,35.5777,35.3239,35.3629,105600.0
2013-01-22 10:00:00,54.33,54.33,54.13,54.23,101900.0,35.3629,35.3629,35.2327,35.2978,101900.0
2013-01-22 10:10:00,54.22,54.36,54.21,54.35,115200.0,35.2913,35.3824,35.2848,35.3759,115200.0
2013-01-22 10:20:00,54.35,54.35,54.04,54.07,113800.0,35.3759,35.3759,35.1742,35.1937,113800.0
2013-01-22 10:30:00,54.05,54.16,53.97,54.15,89100.0,35.1807,35.2523,35.1286,35.2458,89100.0
2013-01-22 10:40:00,54.16,54.33,54.14,54.3,115100.0,35.2523,35.3629,35.2393,35.3434,115100.0
2013-01-22 10:50:00,54.3,54.47,54.21,54.23,101300.0,35.3434,35.454,35.2848,35.2978,101300.0
2013-01-22 11:00:00,54.23,54.23,54.02,54.07,121900.0,35.2978,35.2978,35.1611,35.1937,121900.0
2013-01-22 11:10:00,54.08,54.14,54.0,54.05,94000.0,35.2002,35.2393,35.1481,35.1807,94000.0
2013-01-22 11:20:00,54.04,54.37,54.02,54.28,108900.0,35.1742,35.389,35.1611,35.3304,108900.0
2013-01-22 11:30:00,54.27,54.32,54.11,54.14,75800.0,35.3239,35.3564,35.2197,35.2393,75800.0
2013-01-22 11:40:00,54.14,54.27,54.11,54.27,84000.0,35.2393,35.3239,35.2197,35.3239,84000.0
2013-01-22 11:50:00,54.27,54.52,54.27,54.51,111400.0,35.3239,35.4866,35.3239,35.4801,111400.0
2013-01-22 12:00:00,54.5,54.66,54.47,54.52,119200.0,35.4736,35.5777,35.454,35.4866,119200.0
2013-01-22 12:10:00,54.52,54.67,54.46,54.65,129000.0,35.4866,35.5842,35.4475,35.5712,129000.0
2013-01-22 12:20:00,54.67,54.72,54.6,54.61,90100.0,35.5842,35.6168,35.5387,35.5452,90100.0
2013-01-22 12:30:00,54.61,54.64,54.55,54.59,61600.0,35.5452,35.5647,35.5061,35.5322,61600.0
2013-01-22 12:40:00,54.58,54.58,54.47,54.5,87600.0,35.5256,35.5256,35.454,35.4736,87600.0
2013-01-22 12:50:00,54.5,54.73,54.5,54.73,44300.0,35.4736,35.6233,35.4736,35.6233,44300.0
2013-01-22 13:00:00,54.73,54.73,54.61,54.61,41600.0,35.6233,35.6233,35.5452,35.5452,41600.0
2013-01-22 13:10:00,54.62,54.72,54.62,54.7,58300.0,35.5517,35.6168,35.5517,35.6038,58300.0
2013-01-22 13:20:00,54.7,54.72,54.67,54.68,64300.0,35.6038,35.6168,35.5842,35.5907,64300.0
2013-01-22 13:30:00,54.67,54.72,54.67,54.67,40100.0,35.5842,35.6168,35.5842,35.5842,40100.0
2013-01-22 13:40:00,54.66,54.7,54.66,54.68,35800.0,35.5777,35.6038,35.5777,35.5907,35800.0
2013-01-22 13:50:00,54.69,54.72,54.68,54.71,82800.0,35.5972,35.6168,35.5907,35.6103,82800.0
2013-01-22 14:00:00,54.71,54.72,54.65,54.71,51100.0,35.6103,35.6168,35.5712,35.6103,51100.0
2013-01-22 14:10:00,54.71,54.75,54.69,54.7,67800.0,35.6103,35.6363,35.5972,35.6038,67800.0
2013-01-22 14:20:00,54.71,54.79,54.68,54.79,67700.0,35.6103,35.6623,35.5907,35.6623,67700.0
2013-01-22 14:30:00,54.79,54.88,54.74,54.75,73500.0,35.6623,35.7209,35.6298,35.6363,73500.0
2013-01-22 14:40:00,54.76,54.95,54.75,54.95,55100.0,35.6428,35.7665,35.6363,35.7665,55100.0
2013-01-22 14:50:00,54.95,55.09,54.9,55.08,79700.0,35.7665,35.8576,35.7339,35.8511,79700.0
2013-01-22 15:00:00,55.09,55.15,54.96,54.98,112600.0,35.8576,35.8967,35.773,35.786,112600.0
2013-01-22 15:10:00,54.98,54.98,54.75,54.77,95800.0,35.786,35.786,35.6363,35.6493,95800.0
2013-01-22 15:20:00,54.79,54.83,54.71,54.74,141200.0,35.6623,35.6884,35.6103,35.6298,141200.0
2013-01-22 15:30:00,54.73,54.88,54.72,54.77,113400.0,35.6233,35.7209,35.6168,35.6493,113400.0
2013-01-22 15:40:00,54.77,54.77,54.63,54.64,136700.0,35.6493,35.6493,35.5582,35.5647,136700.0
2013-01-22 15:50:00,54.64,54.69,54.61,54.62,385100.0,35.5647,35.5972,35.5452,35.5517,385100.0
2013-01-23 09:30:00,54.72,55.0,54.6,54.94,140100.0,35.6168,35.799,35.5387,35.76,140100.0
2013-01-23 09:40:00,54.96,54.96,54.52,54.56,85300.0,35.773,35.773,35.4866,35.5126,85300.0
2013-01-23 09:50:00,54.57,54.6,54.51,54.52,85600.0,35.5191,35.5387,35.4801,35.4866,85600.0
2013-01-23 10:00:00,54.53,54.67,54.5,54.64,92300.0,35.4931,35.5842,35.4736,35.5647,92300.0
2013-01-23 10:10:00,54.63,54.7,54.62,54.64,165500.0,35.5582,35.6038,35.5517,35.5647,165500.0
2013-01-23 10:20:00,54.63,54.67,54.43,54.45,93000.0,35.5582,35.5842,35.428,35.441,93000.0
2013-01-23 10:30:00,54.44,54.45,54.25,54.35,90900.0,35.4345,35.441,35.3108,35.3759,90900.0
2013-01-23 10:40:00,54.35,54.35,54.2,54.24,76800.0,35.3759,35.3759,35.2783,35.3043,76800.0
2013-01-23 10:50:00,54.26,54.37,54.25,54.37,81600.0,35.3174,35.389,35.3108,35.389,81600.0
2013-01-23 11:00:00,54.38,54.47,54.34,54.37,152700.0,35.3955,35.454,35.3694,35.389,152700.0
2013-01-23 11:10:00,54.37,54.56,54.33,54.54,65400.0,35.389,35.5126,35.3629,35.4996,65400.0
2013-01-23 11:20:00,54.55,54.6,54.5,54.5,84800.0,35.5061,35.5387,35.4736,35.4736,84800.0
2013-01-23 11:30:00,54.5,54.65,54.48,54.64,76300.0,35.4736,35.5712,35.4606,35.5647,76300.0
2013-01-23 11:40:00,54.63,54.67,54.58,54.64,40800.0,35.5582,35.5842,35.5256,35.5647,40800.0
2013-01-23 11:50:00,54.63,54.8,54.63,54.8,52100.0,35.5582,35.6688,35.5582,35.6688,52100.0
2013-01-23 12:00:00,54.79,54.84,54.71,54.75,42500.0,35.6623,35.6949,35.6103,35.6363,42500.0
2013-01-23 12:10:00,54.75,54.75,54.65,54.67,38300.0,35.6363,35.6363,35.5712,35.5842,38300.0
2013-01-23 12:20:00,54.68,54.75,54.66,54.75,28300.0,35.5907,35.6363,35.5777,35.6363,28300.0
2013-01-23 12:30:00,54.75,54.84,54.72,54.77,36500.0,35.6363,35.6949,35.6168,35.6493,36500.0
2013-01-23 12:40:00,54.77,54.85,54.73,54.85,35100.0,35.6493,35.7014,35.6233,35.7014,35100.0
2013-01-23 12:50:00,54.85,54.86,54.74,54.79,39000.0,35.7014,35.7079,35.6298,35.6623,39000.0
2013-01-23 13:00:00,54.79,54.84,54.74,54.82,28000.0,35.6623,35.6949,35.6298,35.6819,28000.0
2013-01-23 13:10:00,54.83,54.92,54.82,54.92,37900.0,35.6884,35.7469,35.6819,35.7469,37900.0
2013-01-23 13:20:00,54.92,54.93,54.75,54.77,52900.0,35.7469,35.7535,35.6363,35.6493,52900.0
2013-01-23 13:30:00,54.76,54.84,54.73,54.84,36800.0,35.6428,35.6949,35.6233,35.6949,36800.0
2013-01-23 13:40:00,54.83,54.95,54.82,54.94,42800.0,35.6884,35.7665,35.6819,35.76,42800.0
2013-01-23 13:50:00,54.94,54.95,54.91,54.92,89500.0,35.76,35.7665,35.7404,35.7469,89500.0
2013-01-23 14:00:00,54.92,54.94,54.79,54.81,59400.0,35.7469,35.76,35.6623,35.6753,59400.0
2013-01-23 14:10:00,54.81,55.63,54.8,55.55,290300.0,35.6753,36.2091,35.6688,36.157,290300.0
2013-01-23 14:20:00,55.54,55.87,55.48,55.87,230000.0,36.1505,36.3653,36.1114,36.3653,230000.0
2013-01-23 14:30:00,55.88,55.95,55.75,55.81,174300.0,36.3718,36.4174,36.2872,36.3262,174300.0
2013-01-23 14:40:00,55.8,56.17,55.8,56.1,181500.0,36.3197,36.5606,36.3197,36.515,181500.0
2013-01-23 14:50:00,56.09,56.19,55.94,56.03,163800.0,36.5085,36.5736,36.4109,36.4694,163800.0
2013-01-23 15:00:00,56.03,56.15,55.89,56.08,113400.0,36.4694,36.5475,36.3783,36.502,113400.0
2013-01-23 15:10:00,56.09,56.14,55.98,56.02,177000.0,36.5085,36.541,36.4369,36.4629,177000.0
2013-01-23 15:20:00,56.04,56.08,55.77,55.77,129100.0,36.4759,36.502,36.3002,36.3002,129100.0
2013-01-23 15:30:00,55.77,55.84,55.63,55.65,126700.0,36.3002,36.3458,36.2091,36.2221,126700.0
2013-01-23 15:40:00,55.65,55.69,55.43,55.48,114900.0,36.2221,36.2481,36.0789,36.1114,114900.0
2013-01-23 15:50:00,55.49,55.54,55.4,55.53,265900.0,36.118,36.1505,36.0594,36.144,265900.0
2013-01-24 09:30:00,55.5,55.93,55.37,55.93,114800.0,36.1245,36.4043,36.0398,36.4043,114800.0
2013-01-24 09:40:00,55.93,56.12,55.89,56.0,175000.0,36.4043,36.528,36.3783,36.4499,175000.0
2013-01-24 09:50:00,56.0,56.48,56.0,56.46,165300.0,36.4499,36.7623,36.4499,36.7493,165300.0
2013-01-24 10:00:00,56.46,56.63,56.33,56.61,117900.0,36.7493,36.86,36.6647,36.847,117900.0
2013-01-24 10:10:00,56.61,56.65,56.41,56.43,164100.0,36.847,36.873,36.7168,36.7298,164100.0
2013-01-24 10:20:00,56.43,56.51,56.34,56.43,134500.0,36.7298,36.7819,36.6712,36.7298,134500.0
2013-01-24 10:30:00,56.43,56.47,56.27,56.47,99500.0,36.7298,36.7558,36.6256,36.7558,99500.0
2013-01-24 10:40:00,56.46,56.54,56.26,56.34,118700.0,36.7493,36.8014,36.6191,36.6712,118700.0
2013-01-24 10:50:00,56.33,56.42,56.18,56.4,116500.0,36.6647,36.7233,36.5671,36.7103,116500.0
2013-01-24 11:00:00,56.41,56.87,56.41,56.84,174700.0,36.7168,37.0162,36.7168,36.9967,174700.0
2013-01-24 11:10:00,56.85,56.95,56.73,56.78,121800.0,37.0032,37.0683,36.9251,36.9576,121800.0
2013-01-24 11:20:00,56.78,56.84,56.43,56.45,116500.0,36.9576,36.9967,36.7298,36.7428,116500.0
2013-01-24 11:30:00,56.46,56.54,56.34,56.35,85500.0,36.7493,36.8014,36.6712,36.6777,85500.0
2013-01-24 11:40:00,56.34,56.34,56.21,56.22,92900.0,36.6712,36.6712,36.5866,36.5931,92900.0
2013-01-24 11:50:00,56.22,56.37,56.21,56.23,224600.0,36.5931,36.6907,36.5866,36.5996,224600.0
2013-01-24 12:00:00,56.23,56.29,56.05,56.08,76400.0,36.5996,36.6387,36.4825,36.502,76400.0
2013-01-24 12:10:00,56.09,56.2,56.0,56.06,91800.0,36.5085,36.5801,36.4499,36.489,91800.0
2013-01-24 12:20:00,56.07,56.18,56.04,56.18,93400.0,36.4955,36.5671,36.4759,36.5671,93400.0
2013-01-24 12:30:00,56.19,56.21,56.01,56.02,89400.0,36.5736,36.5866,36.4564,36.4629,89400.0
2013-01-24 12:40:00,56.03,56.14,56.0,56.07,57400.0,36.4694,36.541,36.4499,36.4955,57400.0
2013-01-24 12:50:00,56.06,56.09,55.77,55.8,134500.0,36.489,36.5085,36.3002,36.3197,134500.0
2013-01-24 13:00:00,55.8,55.87,55.74,55.83,70000.0,36.3197,36.3653,36.2807,36.3393,70000.0
2013-01-24 13:10:00,55.83,55.99,55.79,55.94,127200.0,36.3393,36.4434,36.3132,36.4109,127200.0
2013-01-24 13:20:00,55.95,55.98,55.84,55.88,52600.0,36.4174,36.4369,36.3458,36.3718,52600.0
2013-01-24 13:30:00,55.86,55.92,55.84,55.87,78700.0,36.3588,36.3978,36.3458,36.3653,78700.0
2013-01-24 13:40:00,55.87,55.88,55.69,55.71,149500.0,36.3653,36.3718,36.2481,36.2612,149500.0
2013-01-24 13:50:00,55.71,55.8,55.69,55.75,72500.0,36.2612,36.3197,36.2481,36.2872,72500.0
2013-01-24 14:00:00,55.76,55.78,55.74,55.78,61700.0,36.2937,36.3067,36.2807,36.3067,61700.0
2013-01-24 14:10:00,55.78,55.81,55.74,55.74,36900.0,36.3067,36.3262,36.2807,36.2807,36900.0
2013-01-24 14:20:00,55.75,55.83,55.74,55.82,32600.0,36.2872,36.3393,36.2807,36.3327,32600.0
2013-01-24 14:30:00,55.82,55.87,55.69,55.77,91700.0,36.3327,36.3653,36.2481,36.3002,91700.0
2013-01-24 14:40:00,55.77,55.96,55.77,55.92,65600.0,36.3002,36.4239,36.3002,36.3978,65600.0
2013-01-24 14:50:00,55.93,55.97,55.84,55.84,60700.0,36.4043,36.4304,36.3458,36.3458,60700.0
2013-01-24 15:00:00,55.85,55.94,55.83,55.9,59700.0,36.3523,36.4109,36.3393,36.3848,59700.0
2013-01-24 15:10:00,55.91,56.08,55.91,56.08,85400.0,36.3913,36.502,36.3913,36.502,85400.0
2013-01-24 15:20:00,56.07,56.15,56.06,56.09,67400.0,36.4955,36.5475,36.489,36.5085,67400.0
2013-01-24 15:30:00,56.1,56.21,56.1,56.17,130700.0,36.515,36.5866,36.515,36.5606,130700.0
2013-01-24 15:40:00,56.17,56.28,56.17,56.24,216500.0,36.5606,36.6322,36.5606,36.6061,216500.0
2013-01-24 15:50:00,56.24,56.24,56.05,56.11,303700.0,36.6061,36.6061,36.4825,36.5215,303700.0
2013-01-25 09:30:00,56.5,56.77,56.15,56.57,106000.0,36.7754,36.9511,36.5475,36.8209,106000.0
2013-01-25 09:40:00,56.59,56.6,56.22,56.32,70700.0,36.8339,36.8404,36.5931,36.6582,70700.0
2013-01-25 09:50:00,56.32,56.63,56.32,56.59,75200.0,36.6582,36.86,36.6582,36.8339,75200.0
2013-01-25 10:00:00,56.58,56.58,56.28,56.41,66700.0,36.8274,36.8274,36.6322,36.7168,66700.0
2013-01-25 10:10:00,56.4,56.58,56.4,56.53,75700.0,36.7103,36.8274,36.7103,36.7949,75700.0
2013-01-25 10:20:00,56.53,56.53,56.15,56.15,60000.0,36.7949,36.7949,36.5475,36.5475,60000.0
2013-01-25 10:30:00,56.16,56.25,56.11,56.25,55600.0,36.5541,36.6126,36.5215,36.6126,55600.0
2013-01-25 10:40:00,56.25,56.41,56.22,56.28,113000.0,36.6126,36.7168,36.5931,36.6322,113000.0
2013-01-25 10:50:00,56.28,56.31,56.16,56.2,86600.0,36.6322,36.6517,36.5541,36.5801,86600.0
2013-01-25 11:00:00,56.2,56.53,56.17,56.5,91500.0,36.5801,36.7949,36.5606,36.7754,91500.0
2013-01-25 11:10:00,56.5,56.5,56.41,56.46,76900.0,36.7754,36.7754,36.7168,36.7493,76900.0
2013-01-25 11:20:00,56.46,56.67,56.45,56.6,82200.0,36.7493,36.886,36.7428,36.8404,82200.0
2013-01-25 11:30:00,56.6,56.6,56.37,56.4,55800.0,36.8404,36.8404,36.6907,36.7103,55800.0
2013-01-25 11:40:00,56.39,56.6,56.39,56.46,60000.0,36.7038,36.8404,36.7038,36.7493,60000.0
2013-01-25 11:50:00,56.47,56.47,56.29,56.31,90000.0,36.7558,36.7558,36.6387,36.6517,90000.0
2013-01-25 12:00:00,56.32,56.46,56.3,56.45,44600.0,36.6582,36.7493,36.6452,36.7428,44600.0
2013-01-25 12:10:00,56.45,56.63,56.39,56.63,73500.0,36.7428,36.86,36.7038,36.86,73500.0
2013-01-25 12:20:00,56.63,56.72,56.61,56.7,57700.0,36.86,36.9186,36.847,36.9055,57700.0
2013-01-25 12:30:00,56.69,56.75,56.68,56.7,34600.0,36.899,36.9381,36.8925,36.9055,34600.0
2013-01-25 12:40:00,56.7,56.89,56.69,56.87,50000.0,36.9055,37.0292,36.899,37.0162,50000.0
2013-01-25 12:50:00,56.86,56.86,56.65,56.7,41000.0,37.0097,37.0097,36.873,36.9055,41000.0
2013-01-25 13:00:00,56.69,56.73,56.63,56.7,41800.0,36.899,36.9251,36.86,36.9055,41800.0
2013-01-25 13:10:00,56.7,56.73,56.68,56.71,43300.0,36.9055,36.9251,36.8925,36.912,43300.0
2013-01-25 13:20:00,56.71,56.77,56.69,56.76,34200.0,36.912,36.9511,36.899,36.9446,34200.0
2013-01-25 13:30:00,56.76,56.78,56.72,56.75,50500.0,36.9446,36.9576,36.9186,36.9381,50500.0
2013-01-25 13:40:00,56.75,56.81,56.75,56.76,42200.0,36.9381,36.9771,36.9381,36.9446,42200.0
2013-01-25 13:50:00,56.74,56.75,56.7,56.73,48100.0,36.9316,36.9381,36.9055,36.9251,48100.0
2013-01-25 14:00:00,56.74,56.74,56.69,56.71,79800.0,36.9316,36.9316,36.899,36.912,79800.0
2013-01-25 14:10:00,56.71,56.72,56.68,56.7,47400.0,36.912,36.9186,36.8925,36.9055,47400.0
2013-01-25 14:20:00,56.7,56.72,56.65,56.7,58500.0,36.9055,36.9186,36.873,36.9055,58500.0
2013-01-25 14:30:00,56.68,56.7,56.65,56.65,43000.0,36.8925,36.9055,36.873,36.873,43000.0
2013-01-25 14:40:00,56.66,56.72,56.65,56.71,98900.0,36.8795,36.9186,36.873,36.912,98900.0
2013-01-25 14:50:00,56.71,56.72,56.6,56.61,49400.0,36.912,36.9186,36.8404,36.847,49400.0
2013-01-25 15:00:00,56.61,56.69,56.58,56.69,78100.0,36.847,36.899,36.8274,36.899,78100.0
2013-01-25 15:10:00,56.69,56.73,56.68,56.7,123800.0,36.899,36.9251,36.8925,36.9055,123800.0
2013-01-25 15:20:00,56.71,56.73,56.65,56.69,63300.0,36.912,36.9251,36.873,36.899,63300.0
2013-01-25 15:30:00,56.7,56.73,56.62,56.73,100100.0,36.9055,36.9251,36.8535,36.9251,100100.0
2013-01-25 15:40:00,56.72,56.73,56.63,56.72,158600.0,36.9186,36.9251,36.86,36.9186,158600.0
2013-01-25 15:50:00,56.72,56.86,56.71,56.8,580500.0,36.9186,37.0097,36.912,36.9706,580500.0
2013-01-28 09:30:00,57.09,57.1,56.6,56.74,140000.0,37.1594,37.1659,36.8404,36.9316,140000.0
2013-01-28 09:40:00,56.73,56.88,56.7,56.84,115000.0,36.9251,37.0227,36.9055,36.9967,115000.0
2013-01-28 09:50:00,56.84,56.85,56.5,56.72,108500.0,36.9967,37.0032,36.7754,36.9186,108500.0
2013-01-28 10:00:00,56.7,56.7,56.5,56.55,85700.0,36.9055,36.9055,36.7754,36.8079,85700.0
2013-01-28 10:10:00,56.54,56.91,56.5,56.88,90500.0,36.8014,37.0422,36.7754,37.0227,90500.0
2013-01-28 10:20:00,56.86,57.05,56.82,56.89,80300.0,37.0097,37.1333,36.9836,37.0292,80300.0
2013-01-28 10:30:00,56.89,56.97,56.75,56.85,80800.0,37.0292,37.0813,36.9381,37.0032,80800.0
2013-01-28 10:40:00,56.86,57.28,56.85,57.27,126800.0,37.0097,37.283,37.0032,37.2765,126800.0
2013-01-28 10:50:00,57.27,57.33,57.17,57.32,64000.0,37.2765,37.3156,37.2115,37.3091,64000.0
2013-01-28 11:00:00,57.33,57.42,57.28,57.31,98900.0,37.3156,37.3742,37.283,37.3026,98900.0
2013-01-28 11:10:00,57.31,57.33,57.06,57.23,89400.0,37.3026,37.3156,37.1399,37.2505,89400.0
2013-01-28 11:20:00,57.23,57.63,57.23,57.62,114700.0,37.2505,37.5109,37.2505,37.5044,114700.0
2013-01-28 11:30:00,57.61,57.61,57.47,57.51,61800.0,37.4978,37.4978,37.4067,37.4328,61800.0
2013-01-28 11:40:00,57.49,57.53,57.32,57.33,56500.0,37.4197,37.4458,37.3091,37.3156,56500.0
2013-01-28 11:50:00,57.34,57.42,57.32,57.41,45400.0,37.3221,37.3742,37.3091,37.3677,45400.0
2013-01-28 12:00:00,57.41,57.53,57.41,57.47,39300.0,37.3677,37.4458,37.3677,37.4067,39300.0
2013-01-28 12:10:00,57.48,57.49,57.35,57.49,46800.0,37.4132,37.4197,37.3286,37.4197,46800.0
2013-01-28 12:20:00,57.48,57.55,57.43,57.52,60700.0,37.4132,37.4588,37.3807,37.4393,60700.0
2013-01-28 12:30:00,57.53,57.53,57.38,57.42,29600.0,37.4458,37.4458,37.3481,37.3742,29600.0
2013-01-28 12:40:00,57.41,57.47,57.38,57.44,30300.0,37.3677,37.4067,37.3481,37.3872,30300.0
2013-01-28 12:50:00,57.44,57.52,57.4,57.41,29800.0,37.3872,37.4393,37.3612,37.3677,29800.0
2013-01-28 13:00:00,57.4,57.55,57.28,57.54,109300.0,37.3612,37.4588,37.283,37.4523,109300.0
2013-01-28 13:10:00,57.54,57.55,57.32,57.33,48300.0,37.4523,37.4588,37.3091,37.3156,48300.0
2013-01-28 13:20:00,57.34,57.49,57.31,57.48,59100.0,37.3221,37.4197,37.3026,37.4132,59100.0
2013-01-28 13:30:00,57.45,57.55,57.42,57.54,57200.0,37.3937,37.4588,37.3742,37.4523,57200.0
2013-01-28 13:40:00,57.53,57.55,57.5,57.52,22500.0,37.4458,37.4588,37.4262,37.4393,22500.0
2013-01-28 13:50:00,57.52,57.52,57.42,57.43,35400.0,37.4393,37.4393,37.3742,37.3807,35400.0
2013-01-28 14:00:00,57.43,57.53,57.39,57.53,66200.0,37.3807,37.4458,37.3546,37.4458,66200.0
2013-01-28 14:10:00,57.53,57.55,57.48,57.54,42500.0,37.4458,37.4588,37.4132,37.4523,42500.0
2013-01-28 14:20:00,57.53,57.54,57.46,57.54,42500.0,37.4458,37.4523,37.4002,37.4523,42500.0
2013-01-28 14:30:00,57.54,57.55,57.46,57.48,78600.0,37.4523,37.4588,37.4002,37.4132,78600.0
2013-01-28 14:40:00,57.48,57.54,57.46,57.5,61600.0,37.4132,37.4523,37.4002,37.4262,61600.0
2013-01-28 14:50:00,57.5,57.55,57.48,57.54,93600.0,37.4262,37.4588,37.4132,37.4523,93600.0
2013-01-28 15:00:00,57.55,57.68,57.54,57.58,205100.0,37.4588,37.5434,37.4523,37.4783,205100.0
2013-01-28 15:10:00,57.59,57.62,57.55,57.56,100200.0,37.4848,37.5044,37.4588,37.4653,100200.0
2013-01-28 15:20:00,57.55,57.57,57.37,57.44,204700.0,37.4588,37.4718,37.3416,37.3872,204700.0
2013-01-28 15:30:00,57.43,57.46,57.21,57.22,130800.0,37.3807,37.4002,37.2375,37.244,130800.0
2013-01-28 15:40:00,57.23,57.24,57.13,57.16,166800.0,37.2505,37.257,37.1854,37.2049,166800.0
2013-01-28 15:50:00,57.15,57.18,57.05,57.1,380800.0,37.1984,37.218,37.1333,37.1659,380800.0
2013-01-29 09:30:00,58.0,58.9,57.96,58.5,264700.0,37.7517,38.3375,37.7257,38.0771,264700.0
2013-01-29 09:40:00,58.51,58.65,58.31,58.31,207900.0,38.0836,38.1748,37.9535,37.9535,207900.0
2013-01-29 09:50:00,58.33,58.74,58.27,58.7,144600.0,37.9665,38.2334,37.9274,38.2073,144600.0
2013-01-29 10:00:00,58.7,58.82,58.6,58.65,187600.0,38.2073,38.2854,38.1422,38.1748,187600.0
2013-01-29 10:10:00,58.65,59.08,58.5,58.93,248000.0,38.1748,38.4547,38.0771,38.357,248000.0
2013-01-29 10:20:00,58.92,59.59,58.7,59.39,309800.0,38.3505,38.7866,38.2073,38.6564,309800.0
2013-01-29 10:30:00,59.38,59.4,58.75,58.88,239200.0,38.6499,38.6629,38.2399,38.3245,239200.0
2013-01-29 10:40:00,58.88,58.92,58.8,58.87,248400.0,38.3245,38.3505,38.2724,38.318,248400.0
2013-01-29 10:50:00,58.85,58.91,58.59,58.6,143800.0,38.3049,38.344,38.1357,38.1422,143800.0
2013-01-29 11:00:00,58.59,58.76,58.56,58.74,141600.0,38.1357,38.2464,38.1162,38.2334,141600.0
2013-01-29 11:10:00,58.75,58.78,58.7,58.75,97900.0,38.2399,38.2594,38.2073,38.2399,97900.0
2013-01-29 11:20:00,58.75,59.04,58.75,59.0,120200.0,38.2399,38.4286,38.2399,38.4026,120200.0
2013-01-29 11:30:00,58.98,59.0,58.82,58.94,85200.0,38.3896,38.4026,38.2854,38.3635,85200.0
2013-01-29 11:40:00,58.95,59.01,58.87,58.98,129500.0,38.37,38.4091,38.318,38.3896,129500.0
2013-01-29 11:50:00,58.96,59.07,58.94,59.07,113700.0,38.3765,38.4481,38.3635,38.4481,113700.0
2013-01-29 12:00:00,59.06,59.14,58.92,59.14,111100.0,38.4416,38.4937,38.3505,38.4937,111100.0
2013-01-29 12:10:00,59.14,59.2,59.0,59.05,108400.0,38.4937,38.5328,38.4026,38.4351,108400.0
2013-01-29 12:20:00,59.05,59.25,58.88,59.23,100000.0,38.4351,38.5653,38.3245,38.5523,100000.0
2013-01-29 12:30:00,59.23,59.52,59.23,59.5,126000.0,38.5523,38.741,38.5523,38.728,126000.0
2013-01-29 12:40:00,59.51,59.86,59.51,59.85,152200.0,38.7345,38.9623,38.7345,38.9558,152200.0
2013-01-29 12:50:00,59.83,60.33,59.73,59.73,487700.0,38.9428,39.2683,38.8777,38.8777,487700.0
2013-01-29 13:00:00,59.74,60.0,59.55,59.99,314700.0,38.8842,39.0535,38.7606,39.047,314700.0
2013-01-29 13:10:00,59.98,60.25,59.78,60.19,437000.0,39.0405,39.2162,38.9103,39.1771,437000.0
2013-01-29 13:20:00,60.22,60.45,60.0,60.38,249400.0,39.1967,39.3464,39.0535,39.3008,249400.0
2013-01-29 13:30:00,60.39,60.42,60.06,60.15,150300.0,39.3073,39.3268,39.0925,39.1511,150300.0
2013-01-29 13:40:00,60.16,60.3,60.09,60.18,155400.0,39.1576,39.2487,39.1121,39.1706,155400.0
2013-01-29 13:50:00,60.18,60.22,60.06,60.19,152200.0,39.1706,39.1967,39.0925,39.1771,152200.0
2013-01-29 14:00:00,60.19,60.19,60.0,60.0,142500.0,39.1771,39.1771,39.0535,39.0535,142500.0
2013-01-29 14:10:00,60.01,60.02,59.61,59.71,148000.0,39.06,39.0665,38.7996,38.8647,148000.0
2013-01-29 14:20:00,59.73,59.94,59.71,59.75,119100.0,38.8777,39.0144,38.8647,38.8908,119100.0
2013-01-29 14:30:00,59.75,60.05,59.62,59.95,169800.0,38.8908,39.086,38.8061,39.0209,169800.0
2013-01-29 14:40:00,59.97,60.1,59.88,59.92,151900.0,39.0339,39.1186,38.9754,39.0014,151900.0
2013-01-29 14:50:00,59.92,60.05,59.92,59.99,222100.0,39.0014,39.086,39.0014,39.047,222100.0
2013-01-29 15:00:00,60.0,60.05,59.8,59.92,199300.0,39.0535,39.086,38.9233,39.0014,199300.0
2013-01-29 15:10:00,59.93,59.95,59.74,59.8,205400.0,39.0079,39.0209,38.8842,38.9233,205400.0
2013-01-29 15:20:00,59.8,59.88,59.77,59.84,214300.0,38.9233,38.9754,38.9038,38.9493,214300.0
2013-01-29 15:30:00,59.84,60.22,59.83,60.05,323400.0,38.9493,39.1967,38.9428,39.086,323400.0
2013-01-29 15:40:00,60.04,60.2,59.98,60.0,343300.0,39.0795,39.1837,39.0405,39.0535,343300.0
2013-01-29 15:50:00,60.0,60.02,59.83,59.88,508100.0,39.0535,39.0665,38.9428,38.9754,508100.0
2013-01-30 09:30:00,62.38,62.71,61.5,62.68,799500.0,40.6026,40.8174,40.0298,40.7979,799500.0
2013-01-30 09:40:00,62.69,62.91,62.06,62.62,702900.0,40.8044,40.9476,40.3943,40.7588,702900.0
2013-01-30 09:50:00,62.57,62.75,62.26,62.67,299100.0,40.7263,40.8434,40.5245,40.7914,299100.0
2013-01-30 10:00:00,62.65,62.78,62.13,62.24,300700.0,40.7783,40.863,40.4399,40.5115,300700.0
2013-01-30 10:10:00,62.21,62.46,62.16,62.18,219600.0,40.4919,40.6547,40.4594,40.4724,219600.0
2013-01-30 10:20:00,62.2,62.45,61.88,61.98,324700.0,40.4854,40.6482,40.2771,40.3422,324700.0
2013-01-30 10:30:00,61.94,62.03,61.9,61.94,288300.0,40.3162,40.3748,40.2902,40.3162,288300.0
2013-01-30 10:40:00,61.95,61.95,61.3,61.65,247200.0,40.3227,40.3227,39.8996,40.1274,247200.0
2013-01-30 10:50:00,61.64,61.96,61.57,61.78,132900.0,40.1209,40.3292,40.0754,40.2121,132900.0
2013-01-30 11:00:00,61.8,62.35,61.78,62.15,182800.0,40.2251,40.5831,40.2121,40.4529,182800.0
2013-01-30 11:10:00,62.16,62.31,61.65,61.73,152600.0,40.4594,40.557,40.1274,40.1795,152600.0
2013-01-30 11:20:00,61.73,61.9,61.72,61.77,92300.0,40.1795,40.2902,40.173,40.2056,92300.0
2013-01-30 11:30:00,61.77,62.16,61.76,61.89,132200.0,40.2056,40.4594,40.199,40.2837,132200.0
2013-01-30 11:40:00,61.87,61.89,61.33,61.58,139000.0,40.2706,40.2837,39.9192,40.0819,139000.0
2013-01-30 11:50:00,61.58,61.88,61.56,61.8,180300.0,40.0819,40.2771,40.0689,40.2251,180300.0
2013-01-30 12:00:00,61.8,62.04,61.58,61.61,209600.0,40.2251,40.3813,40.0819,40.1014,209600.0
2013-01-30 12:10:00,61.62,61.75,61.56,61.72,142600.0,40.1079,40.1925,40.0689,40.173,142600.0
2013-01-30 12:20:00,61.72,61.91,61.68,61.81,94900.0,40.173,40.2967,40.147,40.2316,94900.0
2013-01-30 12:30:00,61.81,61.96,61.81,61.82,105600.0,40.2316,40.3292,40.2316,40.2381,105600.0
2013-01-30 12:40:00,61.84,62.01,61.82,61.99,65900.0,40.2511,40.3618,40.2381,40.3487,65900.0
2013-01-30 12:50:00,62.0,62.03,61.85,61.99,74800.0,40.3553,40.3748,40.2576,40.3487,74800.0
2013-01-30 13:00:00,61.99,62.12,61.95,62.01,112000.0,40.3487,40.4334,40.3227,40.3618,112000.0
2013-01-30 13:10:00,62.01,62.04,61.9,61.94,75800.0,40.3618,40.3813,40.2902,40.3162,75800.0
2013-01-30 13:20:00,61.95,62.0,61.9,61.93,90100.0,40.3227,40.3553,40.2902,40.3097,90100.0
2013-01-30 13:30:00,61.94,61.96,61.87,61.87,76200.0,40.3162,40.3292,40.2706,40.2706,76200.0
2013-01-30 13:40:00,61.86,61.96,61.83,61.84,80700.0,40.2641,40.3292,40.2446,40.2511,80700.0
2013-01-30 13:50:00,61.83,61.84,61.4,61.42,125600.0,40.2446,40.2511,39.9647,39.9777,125600.0
2013-01-30 14:00:00,61.43,61.47,61.18,61.31,116500.0,39.9842,40.0103,39.8215,39.9061,116500.0
2013-01-30 14:10:00,61.3,61.56,61.25,61.33,98100.0,39.8996,40.0689,39.8671,39.9192,98100.0
2013-01-30 14:20:00,61.33,61.56,61.31,61.51,110800.0,39.9192,40.0689,39.9061,40.0363,110800.0
2013-01-30 14:30:00,61.5,61.59,61.38,61.42,84000.0,40.0298,40.0884,39.9517,39.9777,84000.0
2013-01-30 14:40:00,61.43,61.43,61.16,61.2,110700.0,39.9842,39.9842,39.8085,39.8345,110700.0
2013-01-30 14:50:00,61.2,61.22,61.01,61.21,107500.0,39.8345,39.8476,39.7109,39.8411,107500.0
2013-01-30 15:00:00,61.21,61.28,60.95,61.21,115700.0,39.8411,39.8866,39.6718,39.8411,115700.0
2013-01-30 15:10:00,61.21,61.25,60.95,61.0,164900.0,39.8411,39.8671,39.6718,39.7044,164900.0
2013-01-30 15:20:00,60.99,61.0,60.79,60.89,137600.0,39.6979,39.7044,39.5677,39.6328,137600.0
2013-01-30 15:30:00,60.89,60.97,60.75,60.82,151100.0,39.6328,39.6848,39.5416,39.5872,151100.0
2013-01-30 15:40:00,60.82,60.82,60.65,60.74,226700.0,39.5872,39.5872,39.4766,39.5351,226700.0
2013-01-30 15:50:00,60.73,60.82,60.69,60.77,446900.0,39.5286,39.5872,39.5026,39.5547,446900.0
2013-01-31 09:30:00,60.37,60.45,59.91,59.98,175800.0,39.2943,39.3464,38.9949,39.0405,175800.0
2013-01-31 09:40:00,59.98,60.26,59.98,60.13,90400.0,39.0405,39.2227,39.0405,39.1381,90400.0
2013-01-31 09:50:00,60.14,60.35,60.11,60.26,146200.0,39.1446,39.2813,39.1251,39.2227,146200.0
2013-01-31 10:00:00,60.27,60.38,60.11,60.32,139100.0,39.2292,39.3008,39.1251,39.2618,139100.0
2013-01-31 10:10:00,60.33,60.45,60.22,60.26,90900.0,39.2683,39.3464,39.1967,39.2227,90900.0
2013-01-31 10:20:00,60.25,60.35,60.25,60.26,67200.0,39.2162,39.2813,39.2162,39.2227,67200.0
2013-01-31 10:30:00,60.27,60.32,60.23,60.25,140600.0,39.2292,39.2618,39.2032,39.2162,140600.0
2013-01-31 10:40:00,60.25,61.05,60.24,60.84,210600.0,39.2162,39.7369,39.2097,39.6002,210600.0
2013-01-31 10:50:00,60.84,60.87,60.55,60.57,65500.0,39.6002,39.6197,39.4115,39.4245,65500.0
2013-01-31 11:00:00,60.57,60.57,60.41,60.44,66500.0,39.4245,39.4245,39.3203,39.3399,66500.0
2013-01-31 11:10:00,60.43,60.44,60.3,60.35,89700.0,39.3334,39.3399,39.2487,39.2813,89700.0
2013-01-31 11:20:00,60.35,60.36,60.12,60.22,93700.0,39.2813,39.2878,39.1316,39.1967,93700.0
2013-01-31 11:30:00,60.18,60.3,60.06,60.25,94300.0,39.1706,39.2487,39.0925,39.2162,94300.0
2013-01-31 11:40:00,60.26,60.26,60.0,60.18,61100.0,39.2227,39.2227,39.0535,39.1706,61100.0
2013-01-31 11:50:00,60.19,60.47,60.14,60.14,158400.0,39.1771,39.3594,39.1446,39.1446,158400.0
2013-01-31 12:00:00,60.15,60.33,60.15,60.3,73000.0,39.1511,39.2683,39.1511,39.2487,73000.0
2013-01-31 12:10:00,60.29,60.42,60.2,60.21,192200.0,39.2422,39.3268,39.1837,39.1902,192200.0
2013-01-31 12:20:00,60.19,60.52,60.19,60.21,187200.0,39.1771,39.3919,39.1771,39.1902,187200.0
2013-01-31 12:30:00,60.21,60.32,60.14,60.31,58300.0,39.1902,39.2618,39.1446,39.2553,58300.0
2013-01-31 12:40:00,60.31,60.49,60.31,60.42,190500.0,39.2553,39.3724,39.2553,39.3268,190500.0
2013-01-31 12:50:00,60.42,60.45,60.41,60.44,94600.0,39.3268,39.3464,39.3203,39.3399,94600.0
2013-01-31 13:00:00,60.43,60.49,60.34,60.34,90100.0,39.3334,39.3724,39.2748,39.2748,90100.0
2013-01-31 13:10:00,60.33,60.34,60.17,60.23,90100.0,39.2683,39.2748,39.1641,39.2032,90100.0
2013-01-31 13:20:00,60.21,60.25,60.14,60.15,68300.0,39.1902,39.2162,39.1446,39.1511,68300.0
2013-01-31 13:30:00,60.15,60.5,60.07,60.49,151400.0,39.1511,39.3789,39.099,39.3724,151400.0
2013-01-31 13:40:00,60.49,60.56,60.33,60.33,130500.0,39.3724,39.418,39.2683,39.2683,130500.0
2013-01-31 13:50:00,60.32,60.47,60.3,60.38,107200.0,39.2618,39.3594,39.2487,39.3008,107200.0
2013-01-31 14:00:00,60.39,60.42,60.26,60.34,110300.0,39.3073,39.3268,39.2227,39.2748,110300.0
2013-01-31 14:10:00,60.33,60.38,60.29,60.29,128800.0,39.2683,39.3008,39.2422,39.2422,128800.0
2013-01-31 14:20:00,60.29,60.46,60.24,60.38,51300.0,39.2422,39.3529,39.2097,39.3008,51300.0
2013-01-31 14:30:00,60.38,60.46,60.33,60.46,59500.0,39.3008,39.3529,39.2683,39.3529,59500.0
2013-01-31 14:40:00,60.47,60.79,60.44,60.66,158800.0,39.3594,39.5677,39.3399,39.4831,158800.0
2013-01-31 14:50:00,60.65,60.77,60.65,60.66,112500.0,39.4766,39.5547,39.4766,39.4831,112500.0
2013-01-31 15:00:00,60.65,60.76,60.65,60.72,109300.0,39.4766,39.5482,39.4766,39.5221,109300.0
2013-01-31 15:10:00,60.72,60.85,60.66,60.85,94300.0,39.5221,39.6067,39.4831,39.6067,94300.0
2013-01-31 15:20:00,60.85,60.9,60.72,60.79,158900.0,39.6067,39.6393,39.5221,39.5677,158900.0
2013-01-31 15:30:00,60.79,60.84,60.72,60.75,123900.0,39.5677,39.6002,39.5221,39.5416,123900.0
2013-01-31 15:40:00,60.75,60.81,60.72,60.76,195700.0,39.5416,39.5807,39.5221,39.5482,195700.0
2013-01-31 15:50:00,60.75,60.81,60.59,60.6,533000.0,39.5416,39.5807,39.4375,39.444,533000.0
2013-02-01 09:30:00,62.0,62.0,61.22,61.76,191300.0,40.3553,40.3553,39.8476,40.199,191300.0
2013-02-01 09:40:00,61.76,61.98,61.45,61.91,120200.0,40.199,40.3422,39.9973,40.2967,120200.0
2013-02-01 09:50:00,61.91,62.03,61.82,61.88,98300.0,40.2967,40.3748,40.2381,40.2771,98300.0
2013-02-01 10:00:00,61.93,62.59,61.9,62.38,145500.0,40.3097,40.7393,40.2902,40.6026,145500.0
2013-02-01 10:10:00,62.38,62.39,62.18,62.33,94200.0,40.6026,40.6091,40.4724,40.5701,94200.0
2013-02-01 10:20:00,62.3,62.35,62.09,62.11,65400.0,40.5505,40.5831,40.4138,40.4269,65400.0
2013-02-01 10:30:00,62.1,62.25,62.1,62.19,48900.0,40.4203,40.518,40.4203,40.4789,48900.0
2013-02-01 10:40:00,62.19,62.33,62.14,62.26,62200.0,40.4789,40.5701,40.4464,40.5245,62200.0
2013-02-01 10:50:00,62.26,62.42,62.23,62.41,80000.0,40.5245,40.6286,40.505,40.6221,80000.0
2013-02-01 11:00:00,62.42,62.57,62.35,62.56,91500.0,40.6286,40.7263,40.5831,40.7198,91500.0
2013-02-01 11:10:00,62.55,62.6,62.35,62.37,102700.0,40.7132,40.7458,40.5831,40.5961,102700.0
2013-02-01 11:20:00,62.36,62.45,62.29,62.3,62300.0,40.5896,40.6482,40.544,40.5505,62300.0
2013-02-01 11:30:00,62.29,62.56,62.29,62.54,80800.0,40.544,40.7198,40.544,40.7067,80800.0
2013-02-01 11:40:00,62.56,62.7,62.54,62.69,119900.0,40.7198,40.8109,40.7067,40.8044,119900.0
2013-02-01 11:50:00,62.68,62.76,62.64,62.71,77100.0,40.7979,40.8499,40.7718,40.8174,77100.0
2013-02-01 12:00:00,62.71,62.75,62.67,62.7,41200.0,40.8174,40.8434,40.7914,40.8109,41200.0
2013-02-01 12:10:00,62.7,62.71,62.62,62.66,70200.0,40.8109,40.8174,40.7588,40.7848,70200.0
2013-02-01 12:20:00,62.68,62.7,62.58,62.6,84600.0,40.7979,40.8109,40.7328,40.7458,84600.0
2013-02-01 12:30:00,62.61,63.04,62.61,63.01,269900.0,40.7523,41.0322,40.7523,41.0127,269900.0
2013-02-01 12:40:00,63.01,63.09,62.74,62.86,103400.0,41.0127,41.0647,40.8369,40.915,103400.0
2013-02-01 12:50:00,62.87,63.0,62.87,62.98,26200.0,40.9215,41.0061,40.9215,40.9931,26200.0
2013-02-01 13:00:00,62.99,63.0,62.94,62.98,52500.0,40.9996,41.0061,40.9671,40.9931,52500.0
2013-02-01 13:10:00,62.98,63.08,62.96,63.06,87500.0,40.9931,41.0582,40.9801,41.0452,87500.0
2013-02-01 13:20:00,63.07,63.25,63.02,63.22,89500.0,41.0517,41.1689,41.0192,41.1493,89500.0
2013-02-01 13:30:00,63.23,63.25,63.05,63.15,76100.0,41.1559,41.1689,41.0387,41.1038,76100.0
2013-02-01 13:40:00,63.16,63.16,62.76,62.76,104400.0,41.1103,41.1103,40.8499,40.8499,104400.0
2013-02-01 13:50:00,62.77,62.86,62.7,62.85,74700.0,40.8564,40.915,40.8109,40.9085,74700.0
2013-02-01 14:00:00,62.83,62.83,62.59,62.67,62000.0,40.8955,40.8955,40.7393,40.7914,62000.0
2013-02-01 14:10:00,62.68,62.68,62.4,62.45,86500.0,40.7979,40.7979,40.6156,40.6482,86500.0
2013-02-01 14:20:00,62.45,62.76,62.25,62.37,194200.0,40.6482,40.8499,40.518,40.5961,194200.0
2013-02-01 14:30:00,62.38,62.61,62.38,62.6,74200.0,40.6026,40.7523,40.6026,40.7458,74200.0
2013-02-01 14:40:00,62.61,62.69,62.4,62.41,71700.0,40.7523,40.8044,40.6156,40.6221,71700.0
2013-02-01 14:50:00,62.41,62.41,62.21,62.26,113200.0,40.6221,40.6221,40.4919,40.5245,113200.0
2013-02-01 15:00:00,62.26,62.46,62.25,62.39,64400.0,40.5245,40.6547,40.518,40.6091,64400.0
2013-02-01 15:10:00,62.41,62.6,62.34,62.35,76800.0,40.6221,40.7458,40.5766,40.5831,76800.0
2013-02-01 15:20:00,62.35,62.47,62.27,62.43,114400.0,40.5831,40.6612,40.531,40.6351,114400.0
2013-02-01 15:30:00,62.44,62.51,62.35,62.38,137600.0,40.6416,40.6872,40.5831,40.6026,137600.0
2013-02-01 15:40:00,62.38,62.74,62.35,62.74,228000.0,40.6026,40.8369,40.5831,40.8369,228000.0
2013-02-01 15:50:00,62.74,62.84,62.6,62.76,454500.0,40.8369,40.902,40.7458,40.8499,454500.0
2013-02-04 09:30:00,62.13,62.13,61.5,61.75,244400.0,40.4399,40.4399,40.0298,40.1925,244400.0
2013-02-04 09:40:00,61.74,61.85,61.63,61.8,154100.0,40.186,40.2576,40.1144,40.2251,154100.0
2013-02-04 09:50:00,61.8,61.9,61.72,61.74,108900.0,40.2251,40.2902,40.173,40.186,108900.0
2013-02-04 10:00:00,61.75,62.09,61.75,62.07,119800.0,40.1925,40.4138,40.1925,40.4008,119800.0
2013-02-04 10:10:00,62.04,62.25,61.91,62.03,102700.0,40.3813,40.518,40.2967,40.3748,102700.0
2013-02-04 10:20:00,62.03,62.09,61.9,61.98,134100.0,40.3748,40.4138,40.2902,40.3422,134100.0
2013-02-04 10:30:00,61.96,62.0,61.85,61.89,112800.0,40.3292,40.3553,40.2576,40.2837,112800.0
2013-02-04 10:40:00,61.89,62.17,61.87,62.17,81200.0,40.2837,40.4659,40.2706,40.4659,81200.0
2013-02-04 10:50:00,62.15,62.25,62.12,62.15,60200.0,40.4529,40.518,40.4334,40.4529,60200.0
2013-02-04 11:00:00,62.15,62.16,61.95,62.16,55600.0,40.4529,40.4594,40.3227,40.4594,55600.0
2013-02-04 11:10:00,62.16,62.25,62.01,62.04,81000.0,40.4594,40.518,40.3618,40.3813,81000.0
2013-02-04 11:20:00,62.03,62.06,61.91,61.92,68700.0,40.3748,40.3943,40.2967,40.3032,68700.0
2013-02-04 11:30:00,61.91,62.14,61.79,61.79,168300.0,40.2967,40.4464,40.2186,40.2186,168300.0
2013-02-04 11:40:00,61.8,61.83,61.75,61.81,70100.0,40.2251,40.2446,40.1925,40.2316,70100.0
2013-02-04 11:50:00,61.8,61.81,61.52,61.57,92600.0,40.2251,40.2316,40.0428,40.0754,92600.0
2013-02-04 12:00:00,61.56,61.73,61.52,61.64,74700.0,40.0689,40.1795,40.0428,40.1209,74700.0
2013-02-04 12:10:00,61.63,61.75,61.59,61.66,61300.0,40.1144,40.1925,40.0884,40.134,61300.0
2013-02-04 12:20:00,61.66,61.72,61.62,61.71,52500.0,40.134,40.173,40.1079,40.1665,52500.0
2013-02-04 12:30:00,61.71,61.78,61.61,61.75,56900.0,40.1665,40.2121,40.1014,40.1925,56900.0
2013-02-04 12:40:00,61.77,61.78,61.65,61.77,43800.0,40.2056,40.2121,40.1274,40.2056,43800.0
2013-02-04 12:50:00,61.79,61.81,61.7,61.7,46100.0,40.2186,40.2316,40.16,40.16,46100.0
2013-02-04 13:00:00,61.72,61.77,61.66,61.71,40800.0,40.173,40.2056,40.134,40.1665,40800.0
2013-02-04 13:10:00,61.7,61.8,61.68,61.71,30800.0,40.16,40.2251,40.147,40.1665,30800.0
2013-02-04 13:20:00,61.71,61.8,61.69,61.75,29400.0,40.1665,40.2251,40.1535,40.1925,29400.0
2013-02-04 13:30:00,61.75,61.78,61.65,61.77,45900.0,40.1925,40.2121,40.1274,40.2056,45900.0
2013-02-04 13:40:00,61.77,61.87,61.69,61.7,73200.0,40.2056,40.2706,40.1535,40.16,73200.0
2013-02-04 13:50:00,61.7,61.7,61.51,61.51,69000.0,40.16,40.16,40.0363,40.0363,69000.0
2013-02-04 14:00:00,61.52,61.55,61.43,61.48,70300.0,40.0428,40.0624,39.9842,40.0168,70300.0
2013-02-04 14:10:00,61.48,61.59,61.45,61.57,92000.0,40.0168,40.0884,39.9973,40.0754,92000.0
2013-02-04 14:20:00,61.57,61.61,61.51,61.61,58800.0,40.0754,40.1014,40.0363,40.1014,58800.0
2013-02-04 14:30:00,61.61,61.65,61.5,61.55,47100.0,40.1014,40.1274,40.0298,40.0624,47100.0
2013-02-04 14:40:00,61.54,61.65,61.51,61.61,44500.0,40.0558,40.1274,40.0363,40.1014,44500.0
2013-02-04 14:50:00,61.62,61.63,61.54,61.57,62100.0,40.1079,40.1144,40.0558,40.0754,62100.0
2013-02-04 15:00:00,61.57,61.57,61.46,61.52,85100.0,40.0754,40.0754,40.0038,40.0428,85100.0
2013-02-04 15:10:00,61.52,61.59,61.5,61.5,77300.0,40.0428,40.0884,40.0298,40.0298,77300.0
2013-02-04 15:20:00,61.5,61.54,61.43,61.51,87900.0,40.0298,40.0558,39.9842,40.0363,87900.0
2013-02-04 15:30:00,61.51,61.57,61.37,61.39,169400.0,40.0363,40.0754,39.9452,39.9582,169400.0
2013-02-04 15:40:00,61.39,61.39,61.22,61.23,192600.0,39.9582,39.9582,39.8476,39.8541,192600.0
2013-02-04 15:50:00,61.23,61.3,61.16,61.23,263600.0,39.8541,39.8996,39.8085,39.8541,263600.0
2013-02-05 09:30:00,61.72,61.98,61.7,61.9,139800.0,40.173,40.3422,40.16,40.2902,139800.0
2013-02-05 09:40:00,61.9,61.92,61.65,61.72,153900.0,40.2902,40.3032,40.1274,40.173,153900.0
2013-02-05 09:50:00,61.71,61.71,61.19,61.23,147700.0,40.1665,40.1665,39.828,39.8541,147700.0
2013-02-05 10:00:00,61.2,61.59,61.12,61.5,95200.0,39.8345,40.0884,39.7825,40.0298,95200.0
2013-02-05 10:10:00,61.48,61.66,61.46,61.53,82500.0,40.0168,40.134,40.0038,40.0493,82500.0
2013-02-05 10:20:00,61.55,61.6,61.5,61.55,77100.0,40.0624,40.0949,40.0298,40.0624,77100.0
2013-02-05 10:30:00,61.55,61.63,61.52,61.63,53900.0,40.0624,40.1144,40.0428,40.1144,53900.0
2013-02-05 10:40:00,61.62,61.64,61.57,61.6,71700.0,40.1079,40.1209,40.0754,40.0949,71700.0
2013-02-05 10:50:00,61.6,61.65,61.6,61.61,63600.0,40.0949,40.1274,40.0949,40.1014,63600.0
2013-02-05 11:00:00,61.61,61.66,61.47,61.51,102900.0,40.1014,40.134,40.0103,40.0363,102900.0
2013-02-05 11:10:00,61.5,61.62,61.5,61.6,65200.0,40.0298,40.1079,40.0298,40.0949,65200.0
2013-02-05 11:20:00,61.6,61.63,61.55,61.55,112700.0,40.0949,40.1144,40.0624,40.0624,112700.0
2013-02-05 11:30:00,61.55,61.59,61.47,61.52,69300.0,40.0624,40.0884,40.0103,40.0428,69300.0
2013-02-05 11:40:00,61.53,61.53,61.32,61.35,43600.0,40.0493,40.0493,39.9127,39.9322,43600.0
2013-02-05 11:50:00,61.36,61.48,61.28,61.47,47100.0,39.9387,40.0168,39.8866,40.0103,47100.0
2013-02-05 12:00:00,61.47,61.49,61.36,61.43,137700.0,40.0103,40.0233,39.9387,39.9842,137700.0
2013-02-05 12:10:00,61.43,61.49,61.25,61.3,43900.0,39.9842,40.0233,39.8671,39.8996,43900.0
2013-02-05 12:20:00,61.3,61.31,61.2,61.29,41800.0,39.8996,39.9061,39.8345,39.8931,41800.0
2013-02-05 12:30:00,61.29,61.41,61.28,61.36,69500.0,39.8931,39.9712,39.8866,39.9387,69500.0
2013-02-05 12:40:00,61.37,61.39,61.29,61.29,89500.0,39.9452,39.9582,39.8931,39.8931,89500.0
2013-02-05 12:50:00,61.29,61.35,61.27,61.3,31400.0,39.8931,39.9322,39.8801,39.8996,31400.0
2013-02-05 13:00:00,61.27,61.31,61.27,61.3,85000.0,39.8801,39.9061,39.8801,39.8996,85000.0
2013-02-05 13:10:00,61.29,61.35,61.18,61.18,69900.0,39.8931,39.9322,39.8215,39.8215,69900.0
2013-02-05 13:20:00,61.18,61.2,61.13,61.18,60300.0,39.8215,39.8345,39.789,39.8215,60300.0
2013-02-05 13:30:00,61.18,61.39,61.15,61.35,118900.0,39.8215,39.9582,39.802,39.9322,118900.0
2013-02-05 13:40:00,61.35,61.5,61.34,61.49,108200.0,39.9322,40.0298,39.9257,40.0233,108200.0
2013-02-05 13:50:00,61.49,61.58,61.42,61.47,96200.0,40.0233,40.0819,39.9777,40.0103,96200.0
2013-02-05 14:00:00,61.47,61.54,61.37,61.39,74500.0,40.0103,40.0558,39.9452,39.9582,74500.0
2013-02-05 14:10:00,61.39,61.44,61.36,61.43,82000.0,39.9582,39.9908,39.9387,39.9842,82000.0
2013-02-05 14:20:00,61.42,61.48,61.37,61.37,30500.0,39.9777,40.0168,39.9452,39.9452,30500.0
2013-02-05 14:30:00,61.36,61.37,61.24,61.25,54300.0,39.9387,39.9452,39.8606,39.8671,54300.0
2013-02-05 14:40:00,61.24,61.36,61.18,61.34,97800.0,39.8606,39.9387,39.8215,39.9257,97800.0
2013-02-05 14:50:00,61.33,61.34,61.13,61.13,91700.0,39.9192,39.9257,39.789,39.789,91700.0
2013-02-05 15:00:00,61.14,61.16,61.04,61.09,107200.0,39.7955,39.8085,39.7304,39.7629,107200.0
2013-02-05 15:10:00,61.09,61.27,61.06,61.13,148300.0,39.7629,39.8801,39.7434,39.789,148300.0
2013-02-05 15:20:00,61.13,61.13,60.98,61.05,140200.0,39.789,39.789,39.6913,39.7369,140200.0
2013-02-05 15:30:00,61.05,61.23,60.99,61.03,187000.0,39.7369,39.8541,39.6979,39.7239,187000.0
2013-02-05 15:40:00,61.03,61.17,60.98,61.17,167700.0,39.7239,39.815,39.6913,39.815,167700.0
2013-02-05 15:50:00,61.16,61.19,60.98,61.01,332600.0,39.8085,39.828,39.6913,39.7109,332600.0
2013-02-06 09:30:00,60.79,61.43,60.71,61.42,247800.0,39.5677,39.9842,39.5156,39.9777,247800.0
2013-02-06 09:40:00,61.42,61.8,61.35,61.67,155500.0,39.9777,40.2251,39.9322,40.1405,155500.0
2013-02-06 09:50:00,61.67,61.8,61.63,61.71,166900.0,40.1405,40.2251,40.1144,40.1665,166900.0
2013-02-06 10:00:00,61.7,61.95,61.7,61.82,188300.0,40.16,40.3227,40.16,40.2381,188300.0
2013-02-06 10:10:00,61.82,61.88,61.72,61.8,87200.0,40.2381,40.2771,40.173,40.2251,87200.0
2013-02-06 10:20:00,61.79,62.05,61.71,62.04,121400.0,40.2186,40.3878,40.1665,40.3813,121400.0
2013-02-06 10:30:00,62.03,62.39,62.0,62.38,130000.0,40.3748,40.6091,40.3553,40.6026,130000.0
2013-02-06 10:40:00,62.39,62.39,62.14,62.24,124200.0,40.6091,40.6091,40.4464,40.5115,124200.0
2013-02-06 10:50:00,62.25,62.42,62.21,62.33,77700.0,40.518,40.6286,40.4919,40.5701,77700.0
2013-02-06 11:00:00,62.33,62.46,62.27,62.28,86800.0,40.5701,40.6547,40.531,40.5375,86800.0
2013-02-06 11:10:00,62.28,62.47,62.23,62.45,63900.0,40.5375,40.6612,40.505,40.6482,63900.0
2013-02-06 11:20:00,62.45,62.5,62.16,62.16,121100.0,40.6482,40.6807,40.4594,40.4594,121100.0
2013-02-06 11:30:00,62.16,62.16,61.78,61.83,220800.0,40.4594,40.4594,40.2121,40.2446,220800.0
2013-02-06 11:40:00,61.81,61.83,61.73,61.8,117700.0,40.2316,40.2446,40.1795,40.2251,117700.0
2013-02-06 11:50:00,61.78,61.8,61.65,61.69,90000.0,40.2121,40.2251,40.1274,40.1535,90000.0
2013-02-06 12:00:00,61.69,61.71,61.48,61.5,84900.0,40.1535,40.1665,40.0168,40.0298,84900.0
2013-02-06 12:10:00,61.49,61.71,61.46,61.7,51500.0,40.0233,40.1665,40.0038,40.16,51500.0
2013-02-06 12:20:00,61.71,61.71,61.52,61.55,65500.0,40.1665,40.1665,40.0428,40.0624,65500.0
2013-02-06 12:30:00,61.55,61.55,61.27,61.27,138700.0,40.0624,40.0624,39.8801,39.8801,138700.0
2013-02-06 12:40:00,61.27,61.43,61.14,61.36,108600.0,39.8801,39.9842,39.7955,39.9387,108600.0
2013-02-06 12:50:00,61.35,61.46,61.33,61.33,77700.0,39.9322,40.0038,39.9192,39.9192,77700.0
2013-02-06 13:00:00,61.33,61.36,61.25,61.34,82500.0,39.9192,39.9387,39.8671,39.9257,82500.0
2013-02-06 13:10:00,61.34,61.44,61.33,61.44,52900.0,39.9257,39.9908,39.9192,39.9908,52900.0
2013-02-06 13:20:00,61.44,61.44,61.26,61.26,73800.0,39.9908,39.9908,39.8736,39.8736,73800.0
2013-02-06 13:30:00,61.26,61.37,61.22,61.37,53000.0,39.8736,39.9452,39.8476,39.9452,53000.0
2013-02-06 13:40:00,61.37,61.45,61.3,61.33,88500.0,39.9452,39.9973,39.8996,39.9192,88500.0
2013-02-06 13:50:00,61.33,61.37,61.24,61.28,91300.0,39.9192,39.9452,39.8606,39.8866,91300.0
2013-02-06 14:00:00,61.28,61.28,61.01,61.11,161100.0,39.8866,39.8866,39.7109,39.776,161100.0
2013-02-06 14:10:00,61.11,61.47,61.11,61.46,64100.0,39.776,40.0103,39.776,40.0038,64100.0
2013-02-06 14:20:00,61.47,61.53,61.46,61.48,63900.0,40.0103,40.0493,40.0038,40.0168,63900.0
2013-02-06 14:30:00,61.49,61.5,61.37,61.41,59100.0,40.0233,40.0298,39.9452,39.9712,59100.0
2013-02-06 14:40:00,61.41,61.62,61.41,61.53,53500.0,39.9712,40.1079,39.9712,40.0493,53500.0
2013-02-06 14:50:00,61.53,61.62,61.53,61.62,63900.0,40.0493,40.1079,40.0493,40.1079,63900.0
2013-02-06 15:00:00,61.62,61.64,61.54,61.63,73200.0,40.1079,40.1209,40.0558,40.1144,73200.0
2013-02-06 15:10:00,61.63,61.77,61.6,61.67,84300.0,40.1144,40.2056,40.0949,40.1405,84300.0
2013-02-06 15:20:00,61.67,61.76,61.46,61.6,97000.0,40.1405,40.199,40.0038,40.0949,97000.0
2013-02-06 15:30:00,61.6,61.63,61.55,61.55,87800.0,40.0949,40.1144,40.0624,40.0624,87800.0
2013-02-06 15:40:00,61.55,61.62,61.45,61.56,286700.0,40.0624,40.1079,39.9973,40.0689,286700.0
2013-02-06 15:50:00,61.56,61.77,61.55,61.71,281600.0,40.0689,40.2056,40.0624,40.1665,281600.0
2013-02-07 09:30:00,61.76,61.89,61.2,61.2,127100.0,40.199,40.2837,39.8345,39.8345,127100.0
2013-02-07 09:40:00,61.24,61.48,61.1,61.44,127900.0,39.8606,40.0168,39.7695,39.9908,127900.0
2013-02-07 09:50:00,61.45,61.84,61.36,61.72,84700.0,39.9973,40.2511,39.9387,40.173,84700.0
2013-02-07 10:00:00,61.73,61.8,61.61,61.62,69900.0,40.1795,40.2251,40.1014,40.1079,69900.0
2013-02-07 10:10:00,61.6,61.63,61.52,61.56,57000.0,40.0949,40.1144,40.0428,40.0689,57000.0
2013-02-07 10:20:00,61.56,61.63,61.5,61.51,62500.0,40.0689,40.1144,40.0298,40.0363,62500.0
2013-02-07 10:30:00,61.51,61.51,61.0,61.1,119500.0,40.0363,40.0363,39.7044,39.7695,119500.0
2013-02-07 10:40:00,61.1,61.38,61.08,61.38,83800.0,39.7695,39.9517,39.7564,39.9517,83800.0
2013-02-07 10:50:00,61.38,61.59,61.28,61.56,40100.0,39.9517,40.0884,39.8866,40.0689,40100.0
2013-02-07 11:00:00,61.53,61.56,61.39,61.53,25900.0,40.0493,40.0689,39.9582,40.0493,25900.0
2013-02-07 11:10:00,61.53,61.58,61.42,61.51,58100.0,40.0493,40.0819,39.9777,40.0363,58100.0
2013-02-07 11:20:00,61.49,61.6,61.46,61.56,40000.0,40.0233,40.0949,40.0038,40.0689,40000.0
2013-02-07 11:30:00,61.59,61.6,61.39,61.4,54100.0,40.0884,40.0949,39.9582,39.9647,54100.0
2013-02-07 11:40:00,61.41,61.42,61.32,61.42,48800.0,39.9712,39.9777,39.9127,39.9777,48800.0
2013-02-07 11:50:00,61.41,61.47,61.37,61.41,23900.0,39.9712,40.0103,39.9452,39.9712,23900.0
2013-02-07 12:00:00,61.45,61.53,61.4,61.5,29900.0,39.9973,40.0493,39.9647,40.0298,29900.0
2013-02-07 12:10:00,61.5,61.53,61.41,61.49,38000.0,40.0298,40.0493,39.9712,40.0233,38000.0
2013-02-07 12:20:00,61.49,61.59,61.43,61.59,29900.0,40.0233,40.0884,39.9842,40.0884,29900.0
2013-02-07 12:30:00,61.59,61.8,61.53,61.68,65600.0,40.0884,40.2251,40.0493,40.147,65600.0
2013-02-07 12:40:00,61.71,61.76,61.65,61.67,18700.0,40.1665,40.199,40.1274,40.1405,18700.0
2013-02-07 12:50:00,61.67,61.76,61.62,61.75,36500.0,40.1405,40.199,40.1079,40.1925,36500.0
2013-02-07 13:00:00,61.75,61.84,61.74,61.77,25100.0,40.1925,40.2511,40.186,40.2056,25100.0
2013-02-07 13:10:00,61.76,61.84,61.73,61.83,47200.0,40.199,40.2511,40.1795,40.2446,47200.0
2013-02-07 13:20:00,61.85,62.09,61.82,62.08,89000.0,40.2576,40.4138,40.2381,40.4073,89000.0
2013-02-07 13:30:00,62.08,62.11,62.02,62.04,78300.0,40.4073,40.4269,40.3683,40.3813,78300.0
2013-02-07 13:40:00,62.05,62.27,62.05,62.23,80200.0,40.3878,40.531,40.3878,40.505,80200.0
2013-02-07 13:50:00,62.23,62.32,62.21,62.26,73600.0,40.505,40.5635,40.4919,40.5245,73600.0
2013-02-07 14:00:00,62.27,62.31,62.19,62.21,61600.0,40.531,40.557,40.4789,40.4919,61600.0
2013-02-07 14:10:00,62.22,62.34,62.21,62.32,55200.0,40.4985,40.5766,40.4919,40.5635,55200.0
2013-02-07 14:20:00,62.33,62.36,62.24,62.36,60300.0,40.5701,40.5896,40.5115,40.5896,60300.0
2013-02-07 14:30:00,62.36,62.4,62.3,62.33,74900.0,40.5896,40.6156,40.5505,40.5701,74900.0
2013-02-07 14:40:00,62.3,62.47,62.26,62.46,74700.0,40.5505,40.6612,40.5245,40.6547,74700.0
2013-02-07 14:50:00,62.46,62.66,62.46,62.61,128200.0,40.6547,40.7848,40.6547,40.7523,128200.0
2013-02-07 15:00:00,62.6,62.86,62.6,62.72,186800.0,40.7458,40.915,40.7458,40.8239,186800.0
2013-02-07 15:10:00,62.71,62.76,62.66,62.72,85300.0,40.8174,40.8499,40.7848,40.8239,85300.0
2013-02-07 15:20:00,62.72,62.83,62.68,62.8,112200.0,40.8239,40.8955,40.7979,40.876,112200.0
2013-02-07 15:30:00,62.8,62.85,62.77,62.83,198400.0,40.876,40.9085,40.8564,40.8955,198400.0
2013-02-07 15:40:00,62.83,63.01,62.83,62.98,326300.0,40.8955,41.0127,40.8955,40.9931,326300.0
2013-02-07 15:50:00,62.98,63.34,62.95,63.25,733000.0,40.9931,41.2275,40.9736,41.1689,733000.0
2013-02-08 09:30:00,63.41,64.34,63.22,64.31,250800.0,41.273,41.8783,41.1493,41.8588,250800.0
2013-02-08 09:40:00,64.33,65.09,64.12,65.09,373400.0,41.8718,42.3665,41.7351,42.3665,373400.0
2013-02-08 09:50:00,65.09,65.24,64.7,64.78,269100.0,42.3665,42.4641,42.1127,42.1647,269100.0
2013-02-08 10:00:00,64.78,64.93,64.68,64.68,177300.0,42.1647,42.2624,42.0996,42.0996,177300.0
2013-02-08 10:10:00,64.68,64.8,64.5,64.53,165800.0,42.0996,42.1778,41.9825,42.002,165800.0
2013-02-08 10:20:00,64.52,64.53,64.2,64.21,101400.0,41.9955,42.002,41.7872,41.7937,101400.0
2013-02-08 10:30:00,64.23,64.6,64.13,64.28,111600.0,41.8067,42.0476,41.7417,41.8393,111600.0
2013-02-08 10:40:00,64.27,64.43,64.14,64.21,79100.0,41.8328,41.9369,41.7482,41.7937,79100.0
2013-02-08 10:50:00,64.22,64.36,64.02,64.04,71700.0,41.8002,41.8914,41.6701,41.6831,71700.0
2013-02-08 11:00:00,64.03,64.06,63.92,64.0,97700.0,41.6766,41.6961,41.605,41.657,97700.0
2013-02-08 11:10:00,63.99,64.29,63.99,64.18,209000.0,41.6505,41.8458,41.6505,41.7742,209000.0
2013-02-08 11:20:00,64.19,64.2,63.96,63.97,280600.0,41.7807,41.7872,41.631,41.6375,280600.0
2013-02-08 11:30:00,63.96,63.97,63.8,63.86,91000.0,41.631,41.6375,41.5269,41.5659,91000.0
2013-02-08 11:40:00,63.88,64.01,63.81,63.84,47200.0,41.5789,41.6635,41.5334,41.5529,47200.0
2013-02-08 11:50:00,63.85,64.0,63.8,64.0,90900.0,41.5594,41.657,41.5269,41.657,90900.0
2013-02-08 12:00:00,64.0,64.02,63.94,64.0,91800.0,41.657,41.6701,41.618,41.657,91800.0
2013-02-08 12:10:00,64.01,64.03,63.95,63.98,65300.0,41.6635,41.6766,41.6245,41.644,65300.0
2013-02-08 12:20:00,63.99,64.0,63.73,63.8,76200.0,41.6505,41.657,41.4813,41.5269,76200.0
2013-02-08 12:30:00,63.81,63.82,63.7,63.7,35000.0,41.5334,41.5399,41.4618,41.4618,35000.0
2013-02-08 12:40:00,63.7,63.86,63.66,63.85,56500.0,41.4618,41.5659,41.4357,41.5594,56500.0
2013-02-08 12:50:00,63.84,63.98,63.78,63.9,54400.0,41.5529,41.644,41.5138,41.5919,54400.0
2013-02-08 13:00:00,63.9,63.93,63.85,63.87,28400.0,41.5919,41.6115,41.5594,41.5724,28400.0
2013-02-08 13:10:00,63.88,64.02,63.87,63.94,52300.0,41.5789,41.6701,41.5724,41.618,52300.0
2013-02-08 13:20:00,63.94,63.97,63.78,63.79,37700.0,41.618,41.6375,41.5138,41.5204,37700.0
2013-02-08 13:30:00,63.79,63.98,63.78,63.98,37100.0,41.5204,41.644,41.5138,41.644,37100.0
2013-02-08 13:40:00,63.96,64.03,63.94,63.96,52800.0,41.631,41.6766,41.618,41.631,52800.0
2013-02-08 13:50:00,63.96,64.08,63.89,64.07,68500.0,41.631,41.7091,41.5854,41.7026,68500.0
2013-02-08 14:00:00,64.06,64.26,64.06,64.26,58300.0,41.6961,41.8263,41.6961,41.8263,58300.0
2013-02-08 14:10:00,64.26,64.35,64.16,64.33,55700.0,41.8263,41.8849,41.7612,41.8718,55700.0
2013-02-08 14:20:00,64.34,64.35,64.13,64.2,49900.0,41.8783,41.8849,41.7417,41.7872,49900.0
2013-02-08 14:30:00,64.21,64.29,64.14,64.28,39400.0,41.7937,41.8458,41.7482,41.8393,39400.0
2013-02-08 14:40:00,64.29,64.32,64.19,64.24,77800.0,41.8458,41.8653,41.7807,41.8133,77800.0
2013-02-08 14:50:00,64.23,64.29,64.15,64.15,91800.0,41.8067,41.8458,41.7547,41.7547,91800.0
2013-02-08 15:00:00,64.15,64.17,64.09,64.1,83700.0,41.7547,41.7677,41.7156,41.7221,83700.0
2013-02-08 15:10:00,64.11,64.12,64.0,64.01,55300.0,41.7286,41.7351,41.657,41.6635,55300.0
2013-02-08 15:20:00,64.0,64.03,63.91,63.94,71100.0,41.657,41.6766,41.5985,41.618,71100.0
2013-02-08 15:30:00,63.94,63.95,63.79,63.83,85700.0,41.618,41.6245,41.5204,41.5464,85700.0
2013-02-08 15:40:00,63.83,63.98,63.79,63.95,151700.0,41.5464,41.644,41.5204,41.6245,151700.0
2013-02-08 15:50:00,63.95,64.05,63.94,64.01,283200.0,41.6245,41.6896,41.618,41.6635,283200.0
2013-02-11 09:30:00,64.0,64.49,64.0,64.42,209900.0,41.657,41.976,41.657,41.9304,209900.0
2013-02-11 09:40:00,64.4,64.46,64.2,64.28,143400.0,41.9174,41.9564,41.7872,41.8393,143400.0
2013-02-11 09:50:00,64.27,64.34,64.08,64.14,81600.0,41.8328,41.8783,41.7091,41.7482,81600.0
2013-02-11 10:00:00,64.16,64.16,64.02,64.04,61000.0,41.7612,41.7612,41.6701,41.6831,61000.0
2013-02-11 10:10:00,64.03,64.14,64.01,64.02,81900.0,41.6766,41.7482,41.6635,41.6701,81900.0
2013-02-11 10:20:00,64.02,64.02,63.72,63.75,95200.0,41.6701,41.6701,41.4748,41.4943,95200.0
2013-02-11 10:30:00,63.78,64.1,63.74,64.08,97100.0,41.5138,41.7221,41.4878,41.7091,97100.0
2013-02-11 10:40:00,64.07,64.12,63.82,63.86,117200.0,41.7026,41.7351,41.5399,41.5659,117200.0
2013-02-11 10:50:00,63.86,64.02,63.84,63.96,83500.0,41.5659,41.6701,41.5529,41.631,83500.0
2013-02-11 11:00:00,63.96,64.14,63.9,64.07,68100.0,41.631,41.7482,41.5919,41.7026,68100.0
2013-02-11 11:10:00,64.06,64.22,64.06,64.2,83300.0,41.6961,41.8002,41.6961,41.7872,83300.0
2013-02-11 11:20:00,64.2,64.4,64.19,64.37,55700.0,41.7872,41.9174,41.7807,41.8979,55700.0
2013-02-11 11:30:00,64.37,64.42,64.31,64.39,58000.0,41.8979,41.9304,41.8588,41.9109,58000.0
2013-02-11 11:40:00,64.39,64.45,64.34,64.35,55200.0,41.9109,41.9499,41.8783,41.8849,55200.0
2013-02-11 11:50:00,64.36,64.54,64.36,64.5,68800.0,41.8914,42.0085,41.8914,41.9825,68800.0
2013-02-11 12:00:00,64.49,64.52,64.45,64.47,61000.0,41.976,41.9955,41.9499,41.963,61000.0
2013-02-11 12:10:00,64.45,64.45,64.34,64.39,45900.0,41.9499,41.9499,41.8783,41.9109,45900.0
2013-02-11 12:20:00,64.38,64.49,64.38,64.45,44800.0,41.9044,41.976,41.9044,41.9499,44800.0
2013-02-11 12:30:00,64.46,64.47,64.36,64.38,39900.0,41.9564,41.963,41.8914,41.9044,39900.0
2013-02-11 12:40:00,64.37,64.4,64.27,64.27,35800.0,41.8979,41.9174,41.8328,41.8328,35800.0
2013-02-11 12:50:00,64.27,64.52,64.27,64.5,44900.0,41.8328,41.9955,41.8328,41.9825,44900.0
2013-02-11 13:00:00,64.52,64.66,64.52,64.6,40900.0,41.9955,42.0866,41.9955,42.0476,40900.0
2013-02-11 13:10:00,64.6,64.63,64.57,64.58,37100.0,42.0476,42.0671,42.028,42.0346,37100.0
2013-02-11 13:20:00,64.58,64.61,64.54,64.59,34200.0,42.0346,42.0541,42.0085,42.0411,34200.0
2013-02-11 13:30:00,64.59,64.6,64.45,64.45,31400.0,42.0411,42.0476,41.9499,41.9499,31400.0
2013-02-11 13:40:00,64.44,64.49,64.42,64.48,47800.0,41.9434,41.976,41.9304,41.9695,47800.0
2013-02-11 13:50:00,64.49,64.49,64.4,64.43,42700.0,41.976,41.976,41.9174,41.9369,42700.0
2013-02-11 14:00:00,64.43,64.44,64.39,64.42,42200.0,41.9369,41.9434,41.9109,41.9304,42200.0
2013-02-11 14:10:00,64.42,64.43,64.32,64.32,75900.0,41.9304,41.9369,41.8653,41.8653,75900.0
2013-02-11 14:20:00,64.32,64.37,64.28,64.33,42800.0,41.8653,41.8979,41.8393,41.8718,42800.0
2013-02-11 14:30:00,64.35,64.35,64.31,64.33,56400.0,41.8849,41.8849,41.8588,41.8718,56400.0
2013-02-11 14:40:00,64.33,64.33,64.22,64.26,57700.0,41.8718,41.8718,41.8002,41.8263,57700.0
2013-02-11 14:50:00,64.26,64.27,64.17,64.2,59600.0,41.8263,41.8328,41.7677,41.7872,59600.0
2013-02-11 15:00:00,64.21,64.25,64.19,64.24,63100.0,41.7937,41.8198,41.7807,41.8133,63100.0
2013-02-11 15:10:00,64.23,64.3,64.23,64.3,39000.0,41.8067,41.8523,41.8067,41.8523,39000.0
2013-02-11 15:20:00,64.3,64.35,64.19,64.22,118600.0,41.8523,41.8849,41.7807,41.8002,118600.0
2013-02-11 15:30:00,64.24,64.26,64.2,64.22,81900.0,41.8133,41.8263,41.7872,41.8002,81900.0
2013-02-11 15:40:00,64.23,64.27,64.2,64.22,141200.0,41.8067,41.8328,41.7872,41.8002,141200.0
2013-02-11 15:50:00,64.22,64.24,64.15,64.17,237100.0,41.8002,41.8133,41.7547,41.7677,237100.0
2013-02-12 09:30:00,64.62,64.65,63.78,63.99,309500.0,42.0606,42.0801,41.5138,41.6505,309500.0
2013-02-12 09:40:00,63.97,64.16,63.91,64.12,68100.0,41.6375,41.7612,41.5985,41.7351,68100.0
2013-02-12 09:50:00,64.12,64.35,64.11,64.23,95100.0,41.7351,41.8849,41.7286,41.8067,95100.0
2013-02-12 10:00:00,64.23,64.28,64.19,64.19,72800.0,41.8067,41.8393,41.7807,41.7807,72800.0
2013-02-12 10:10:00,64.2,64.3,64.13,64.29,84900.0,41.7872,41.8523,41.7417,41.8458,84900.0
2013-02-12 10:20:00,64.3,64.41,64.27,64.36,199000.0,41.8523,41.9239,41.8328,41.8914,199000.0
2013-02-12 10:30:00,64.37,64.37,64.26,64.31,68700.0,41.8979,41.8979,41.8263,41.8588,68700.0
2013-02-12 10:40:00,64.31,64.35,64.18,64.2,78800.0,41.8588,41.8849,41.7742,41.7872,78800.0
2013-02-12 10:50:00,64.19,64.3,64.14,64.27,95600.0,41.7807,41.8523,41.7482,41.8328,95600.0
2013-02-12 11:00:00,64.27,64.35,64.18,64.35,63200.0,41.8328,41.8849,41.7742,41.8849,63200.0
2013-02-12 11:10:00,64.35,64.36,64.28,64.34,56700.0,41.8849,41.8914,41.8393,41.8783,56700.0
2013-02-12 11:20:00,64.34,64.41,64.32,64.4,87500.0,41.8783,41.9239,41.8653,41.9174,87500.0
2013-02-12 11:30:00,64.4,64.41,64.37,64.39,66300.0,41.9174,41.9239,41.8979,41.9109,66300.0
2013-02-12 11:40:00,64.38,64.45,64.38,64.42,63000.0,41.9044,41.9499,41.9044,41.9304,63000.0
2013-02-12 11:50:00,64.42,64.45,64.41,64.45,53800.0,41.9304,41.9499,41.9239,41.9499,53800.0
2013-02-12 12:00:00,64.45,64.45,64.36,64.38,35200.0,41.9499,41.9499,41.8914,41.9044,35200.0
2013-02-12 12:10:00,64.38,64.38,64.22,64.22,29500.0,41.9044,41.9044,41.8002,41.8002,29500.0
2013-02-12 12:20:00,64.22,64.34,64.21,64.33,30200.0,41.8002,41.8783,41.7937,41.8718,30200.0
2013-02-12 12:30:00,64.34,64.38,64.31,64.35,30800.0,41.8783,41.9044,41.8588,41.8849,30800.0
2013-02-12 12:40:00,64.34,64.35,64.29,64.31,27000.0,41.8783,41.8849,41.8458,41.8588,27000.0
2013-02-12 12:50:00,64.31,64.62,64.26,64.53,107600.0,41.8588,42.0606,41.8263,42.002,107600.0
2013-02-12 13:00:00,64.53,64.61,64.48,64.58,41600.0,42.002,42.0541,41.9695,42.0346,41600.0
2013-02-12 13:10:00,64.57,64.57,64.45,64.57,37300.0,42.028,42.028,41.9499,42.028,37300.0
2013-02-12 13:20:00,64.56,64.65,64.51,64.65,39200.0,42.0215,42.0801,41.989,42.0801,39200.0
2013-02-12 13:30:00,64.64,64.78,64.63,64.72,74400.0,42.0736,42.1647,42.0671,42.1257,74400.0
2013-02-12 13:40:00,64.71,64.73,64.53,64.53,72500.0,42.1192,42.1322,42.002,42.002,72500.0
2013-02-12 13:50:00,64.54,64.54,64.21,64.28,169600.0,42.0085,42.0085,41.7937,41.8393,169600.0
2013-02-12 14:00:00,64.28,64.44,64.27,64.33,52400.0,41.8393,41.9434,41.8328,41.8718,52400.0
2013-02-12 14:10:00,64.33,64.33,64.07,64.12,88100.0,41.8718,41.8718,41.7026,41.7351,88100.0
2013-02-12 14:20:00,64.12,64.24,64.03,64.17,124300.0,41.7351,41.8133,41.6766,41.7677,124300.0
2013-02-12 14:30:00,64.17,64.41,64.07,64.4,101500.0,41.7677,41.9239,41.7026,41.9174,101500.0
2013-02-12 14:40:00,64.41,64.45,64.25,64.26,99100.0,41.9239,41.9499,41.8198,41.8263,99100.0
2013-02-12 14:50:00,64.26,64.35,64.19,64.3,56800.0,41.8263,41.8849,41.7807,41.8523,56800.0
2013-02-12 15:00:00,64.3,64.31,64.22,64.26,82400.0,41.8523,41.8588,41.8002,41.8263,82400.0
2013-02-12 15:10:00,64.26,64.41,64.26,64.4,163300.0,41.8263,41.9239,41.8263,41.9174,163300.0
2013-02-12 15:20:00,64.4,64.48,64.39,64.45,87500.0,41.9174,41.9695,41.9109,41.9499,87500.0
2013-02-12 15:30:00,64.46,64.48,64.4,64.44,67700.0,41.9564,41.9695,41.9174,41.9434,67700.0
2013-02-12 15:40:00,64.43,64.44,64.35,64.42,81800.0,41.9369,41.9434,41.8849,41.9304,81800.0
2013-02-12 15:50:00,64.41,64.44,64.36,64.42,166200.0,41.9239,41.9434,41.8914,41.9304,166200.0
2013-02-13 09:30:00,64.5,64.5,64.18,64.34,103900.0,42.1871,42.1871,41.9778,42.0825,103900.0
2013-02-13 09:40:00,64.33,64.33,64.05,64.12,92500.0,42.0759,42.0759,41.8928,41.9386,92500.0
2013-02-13 09:50:00,64.13,64.17,64.0,64.08,87700.0,41.9451,41.9713,41.8601,41.9124,87700.0
2013-02-13 10:00:00,64.08,64.26,64.08,64.2,90300.0,41.9124,42.0302,41.9124,41.9909,90300.0
2013-02-13 10:10:00,64.19,64.26,64.16,64.22,64200.0,41.9844,42.0302,41.9647,42.004,64200.0
2013-02-13 10:20:00,64.21,64.24,64.07,64.08,68100.0,41.9974,42.0171,41.9059,41.9124,68100.0
2013-02-13 10:30:00,64.1,64.22,64.07,64.17,119600.0,41.9255,42.004,41.9059,41.9713,119600.0
2013-02-13 10:40:00,64.17,64.22,63.91,63.97,164000.0,41.9713,42.004,41.8012,41.8405,164000.0
2013-02-13 10:50:00,63.97,64.21,63.96,64.2,50800.0,41.8405,41.9974,41.8339,41.9909,50800.0
2013-02-13 11:00:00,64.2,64.26,64.18,64.24,49200.0,41.9909,42.0302,41.9778,42.0171,49200.0
2013-02-13 11:10:00,64.24,64.25,64.06,64.07,80300.0,42.0171,42.0236,41.8993,41.9059,80300.0
2013-02-13 11:20:00,64.07,64.08,64.0,64.01,51700.0,41.9059,41.9124,41.8601,41.8666,51700.0
2013-02-13 11:30:00,64.01,64.06,64.0,64.01,42600.0,41.8666,41.8993,41.8601,41.8666,42600.0
2013-02-13 11:40:00,64.01,64.02,63.89,63.98,65200.0,41.8666,41.8732,41.7881,41.847,65200.0
2013-02-13 11:50:00,63.99,64.03,63.9,63.97,46700.0,41.8536,41.8797,41.7947,41.8405,46700.0
2013-02-13 12:00:00,63.96,63.99,63.88,63.92,71700.0,41.8339,41.8536,41.7816,41.8078,71700.0
2013-02-13 12:10:00,63.91,64.0,63.88,63.94,68000.0,41.8012,41.8601,41.7816,41.8208,68000.0
2013-02-13 12:20:00,63.94,63.99,63.91,63.92,24000.0,41.8208,41.8536,41.8012,41.8078,24000.0
2013-02-13 12:30:00,63.92,64.07,63.91,64.05,46800.0,41.8078,41.9059,41.8012,41.8928,46800.0
2013-02-13 12:40:00,64.05,64.07,63.95,63.98,41400.0,41.8928,41.9059,41.8274,41.847,41400.0
2013-02-13 12:50:00,63.98,64.06,63.98,64.02,51400.0,41.847,41.8993,41.847,41.8732,51400.0
2013-02-13 13:00:00,64.02,64.06,63.95,63.99,47300.0,41.8732,41.8993,41.8274,41.8536,47300.0
2013-02-13 13:10:00,63.99,64.07,63.96,64.04,34800.0,41.8536,41.9059,41.8339,41.8863,34800.0
2013-02-13 13:20:00,64.02,64.05,64.0,64.01,26100.0,41.8732,41.8928,41.8601,41.8666,26100.0
2013-02-13 13:30:00,64.02,64.1,63.99,64.07,68200.0,41.8732,41.9255,41.8536,41.9059,68200.0
2013-02-13 13:40:00,64.07,64.07,63.96,63.98,35500.0,41.9059,41.9059,41.8339,41.847,35500.0
2013-02-13 13:50:00,63.98,64.04,63.95,64.02,32900.0,41.847,41.8863,41.8274,41.8732,32900.0
2013-02-13 14:00:00,64.05,64.19,64.01,64.06,71500.0,41.8928,41.9844,41.8666,41.8993,71500.0
2013-02-13 14:10:00,64.06,64.08,64.0,64.02,40900.0,41.8993,41.9124,41.8601,41.8732,40900.0
2013-02-13 14:20:00,64.02,64.03,63.94,63.97,50200.0,41.8732,41.8797,41.8208,41.8405,50200.0
2013-02-13 14:30:00,63.97,63.97,63.85,63.91,41700.0,41.8405,41.8405,41.762,41.8012,41700.0
2013-02-13 14:40:00,63.93,64.04,63.9,64.0,35300.0,41.8143,41.8863,41.7947,41.8601,35300.0
2013-02-13 14:50:00,64.0,64.04,63.95,64.04,47800.0,41.8601,41.8863,41.8274,41.8863,47800.0
2013-02-13 15:00:00,64.04,64.06,64.01,64.03,38000.0,41.8863,41.8993,41.8666,41.8797,38000.0
2013-02-13 15:10:00,64.03,64.07,63.98,64.05,55900.0,41.8797,41.9059,41.847,41.8928,55900.0
2013-02-13 15:20:00,64.05,64.14,64.04,64.04,45200.0,41.8928,41.9517,41.8863,41.8863,45200.0
2013-02-13 15:30:00,64.05,64.08,63.91,63.92,67400.0,41.8928,41.9124,41.8012,41.8078,67400.0
2013-02-13 15:40:00,63.93,64.02,63.89,63.95,137200.0,41.8143,41.8732,41.7881,41.8274,137200.0
2013-02-13 15:50:00,63.95,64.11,63.94,64.11,201500.0,41.8274,41.932,41.8208,41.932,201500.0
2013-02-14 09:30:00,63.77,64.07,63.75,63.82,83400.0,41.7097,41.9059,41.6966,41.7424,83400.0
2013-02-14 09:40:00,63.82,64.12,63.75,64.06,68400.0,41.7424,41.9386,41.6966,41.8993,68400.0
2013-02-14 09:50:00,64.05,64.2,64.05,64.14,71600.0,41.8928,41.9909,41.8928,41.9517,71600.0
2013-02-14 10:00:00,64.14,64.31,64.11,64.22,111700.0,41.9517,42.0629,41.932,42.004,111700.0
2013-02-14 10:10:00,64.23,64.28,64.17,64.23,67800.0,42.0105,42.0432,41.9713,42.0105,67800.0
2013-02-14 10:20:00,64.24,64.37,64.19,64.36,74900.0,42.0171,42.1021,41.9844,42.0956,74900.0
2013-02-14 10:30:00,64.36,64.55,64.36,64.5,150100.0,42.0956,42.2198,42.0956,42.1871,150100.0
2013-02-14 10:40:00,64.5,64.55,64.41,64.42,104300.0,42.1871,42.2198,42.1283,42.1348,104300.0
2013-02-14 10:50:00,64.42,64.51,64.41,64.49,65600.0,42.1348,42.1937,42.1283,42.1806,65600.0
2013-02-14 11:00:00,64.49,64.5,64.2,64.22,60700.0,42.1806,42.1871,41.9909,42.004,60700.0
2013-02-14 11:10:00,64.21,64.31,64.2,64.29,59400.0,41.9974,42.0629,41.9909,42.0498,59400.0
2013-02-14 11:20:00,64.28,64.55,64.28,64.45,84600.0,42.0432,42.2198,42.0432,42.1544,84600.0
2013-02-14 11:30:00,64.45,64.55,64.44,64.45,91000.0,42.1544,42.2198,42.1479,42.1544,91000.0
2013-02-14 11:40:00,64.46,64.57,64.45,64.51,116700.0,42.161,42.2329,42.1544,42.1937,116700.0
2013-02-14 11:50:00,64.53,64.62,64.51,64.58,101000.0,42.2067,42.2656,42.1937,42.2395,101000.0
2013-02-14 12:00:00,64.58,64.58,64.45,64.47,81000.0,42.2395,42.2395,42.1544,42.1675,81000.0
2013-02-14 12:10:00,64.47,64.8,64.45,64.79,83900.0,42.1675,42.3833,42.1544,42.3768,83900.0
2013-02-14 12:20:00,64.78,64.83,64.59,64.65,63600.0,42.3703,42.403,42.246,42.2852,63600.0
2013-02-14 12:30:00,64.64,64.71,64.58,64.68,41200.0,42.2787,42.3245,42.2395,42.3049,41200.0
2013-02-14 12:40:00,64.67,64.74,64.65,64.72,29500.0,42.2983,42.3441,42.2852,42.331,29500.0
2013-02-14 12:50:00,64.72,64.75,64.71,64.75,33700.0,42.331,42.3506,42.3245,42.3506,33700.0
2013-02-14 13:00:00,64.75,64.92,64.73,64.89,63800.0,42.3506,42.4618,42.3376,42.4422,63800.0
2013-02-14 13:10:00,64.87,64.9,64.83,64.88,100300.0,42.4291,42.4488,42.403,42.4357,100300.0
2013-02-14 13:20:00,64.88,64.88,64.75,64.77,58900.0,42.4357,42.4357,42.3506,42.3637,58900.0
2013-02-14 13:30:00,64.77,64.77,64.76,64.76,22300.0,42.3637,42.3637,42.3572,42.3572,22300.0
2013-02-14 13:40:00,64.77,64.83,64.74,64.75,45000.0,42.3637,42.403,42.3441,42.3506,45000.0
2013-02-14 13:50:00,64.74,64.77,64.69,64.71,42000.0,42.3441,42.3637,42.3114,42.3245,42000.0
2013-02-14 14:00:00,64.71,64.82,64.71,64.81,47400.0,42.3245,42.3964,42.3245,42.3899,47400.0
2013-02-14 14:10:00,64.8,64.84,64.7,64.71,51300.0,42.3833,42.4095,42.3179,42.3245,51300.0
2013-02-14 14:20:00,64.71,64.75,64.59,64.59,56000.0,42.3245,42.3506,42.246,42.246,56000.0
2013-02-14 14:30:00,64.61,64.76,64.59,64.7,38200.0,42.2591,42.3572,42.246,42.3179,38200.0
2013-02-14 14:40:00,64.71,64.75,64.61,64.75,60500.0,42.3245,42.3506,42.2591,42.3506,60500.0
2013-02-14 14:50:00,64.75,64.75,64.72,64.73,36100.0,42.3506,42.3506,42.331,42.3376,36100.0
2013-02-14 15:00:00,64.74,64.75,64.69,64.7,54300.0,42.3441,42.3506,42.3114,42.3179,54300.0
2013-02-14 15:10:00,64.7,64.81,64.61,64.69,73500.0,42.3179,42.3899,42.2591,42.3114,73500.0
2013-02-14 15:20:00,64.7,64.82,64.69,64.81,35900.0,42.3179,42.3964,42.3114,42.3899,35900.0
2013-02-14 15:30:00,64.81,64.85,64.75,64.77,53300.0,42.3899,42.416,42.3506,42.3637,53300.0
2013-02-14 15:40:00,64.77,64.83,64.72,64.81,111000.0,42.3637,42.403,42.331,42.3899,111000.0
2013-02-14 15:50:00,64.81,64.87,64.8,64.84,159200.0,42.3899,42.4291,42.3833,42.4095,159200.0
2013-02-15 09:30:00,64.55,64.96,64.55,64.95,538300.0,42.2198,42.488,42.2198,42.4815,538300.0
2013-02-15 09:40:00,64.95,65.38,64.91,65.0,123000.0,42.4815,42.7627,42.4553,42.5142,123000.0
2013-02-15 09:50:00,65.0,65.01,64.63,64.71,83700.0,42.5142,42.5207,42.2722,42.3245,83700.0
2013-02-15 10:00:00,64.74,64.97,64.74,64.82,95100.0,42.3441,42.4945,42.3441,42.3964,95100.0
2013-02-15 10:10:00,64.82,64.87,64.48,64.57,134600.0,42.3964,42.4291,42.174,42.2329,134600.0
2013-02-15 10:20:00,64.54,64.62,64.42,64.43,54200.0,42.2133,42.2656,42.1348,42.1413,54200.0
2013-02-15 10:30:00,64.43,64.54,64.39,64.49,70800.0,42.1413,42.2133,42.1152,42.1806,70800.0
2013-02-15 10:40:00,64.49,64.77,64.47,64.76,88800.0,42.1806,42.3637,42.1675,42.3572,88800.0
2013-02-15 10:50:00,64.75,64.75,64.55,64.62,43000.0,42.3506,42.3506,42.2198,42.2656,43000.0
2013-02-15 11:00:00,64.61,64.62,64.49,64.49,68200.0,42.2591,42.2656,42.1806,42.1806,68200.0
2013-02-15 11:10:00,64.5,64.65,64.5,64.6,74300.0,42.1871,42.2852,42.1871,42.2525,74300.0
2013-02-15 11:20:00,64.6,64.62,64.3,64.33,63700.0,42.2525,42.2656,42.0563,42.0759,63700.0
2013-02-15 11:30:00,64.34,64.34,64.21,64.23,61600.0,42.0825,42.0825,41.9974,42.0105,61600.0
2013-02-15 11:40:00,64.21,64.22,64.09,64.19,43600.0,41.9974,42.004,41.919,41.9844,43600.0
2013-02-15 11:50:00,64.2,64.32,64.15,64.32,33400.0,41.9909,42.0694,41.9582,42.0694,33400.0
2013-02-15 12:00:00,64.32,64.38,64.27,64.3,37400.0,42.0694,42.1086,42.0367,42.0563,37400.0
2013-02-15 12:10:00,64.29,64.32,64.08,64.09,67500.0,42.0498,42.0694,41.9124,41.919,67500.0
2013-02-15 12:20:00,64.1,64.2,64.08,64.14,37000.0,41.9255,41.9909,41.9124,41.9517,37000.0
2013-02-15 12:30:00,64.14,64.14,64.05,64.12,51800.0,41.9517,41.9517,41.8928,41.9386,51800.0
2013-02-15 12:40:00,64.11,64.23,64.11,64.2,28700.0,41.932,42.0105,41.932,41.9909,28700.0
2013-02-15 12:50:00,64.21,64.26,64.21,64.26,34000.0,41.9974,42.0302,41.9974,42.0302,34000.0
2013-02-15 13:00:00,64.26,64.26,64.23,64.25,42000.0,42.0302,42.0302,42.0105,42.0236,42000.0
2013-02-15 13:10:00,64.25,64.26,64.19,64.26,49900.0,42.0236,42.0302,41.9844,42.0302,49900.0
2013-02-15 13:20:00,64.25,64.3,64.24,64.3,30400.0,42.0236,42.0563,42.0171,42.0563,30400.0
2013-02-15 13:30:00,64.3,64.32,64.23,64.26,50900.0,42.0563,42.0694,42.0105,42.0302,50900.0
2013-02-15 13:40:00,64.24,64.25,64.03,64.03,40800.0,42.0171,42.0236,41.8797,41.8797,40800.0
2013-02-15 13:50:00,64.04,64.04,63.96,63.99,51300.0,41.8863,41.8863,41.8339,41.8536,51300.0
2013-02-15 14:00:00,63.98,64.02,63.93,63.99,67400.0,41.847,41.8732,41.8143,41.8536,67400.0
2013-02-15 14:10:00,63.99,64.01,63.77,63.77,82600.0,41.8536,41.8666,41.7097,41.7097,82600.0
2013-02-15 14:20:00,63.78,63.79,63.55,63.55,104300.0,41.7162,41.7227,41.5658,41.5658,104300.0
2013-02-15 14:30:00,63.56,63.8,63.56,63.74,78600.0,41.5723,41.7293,41.5723,41.69,78600.0
2013-02-15 14:40:00,63.72,63.78,63.57,63.65,69500.0,41.677,41.7162,41.5788,41.6312,69500.0
2013-02-15 14:50:00,63.65,63.79,63.55,63.56,86500.0,41.6312,41.7227,41.5658,41.5723,86500.0
2013-02-15 15:00:00,63.56,63.62,63.53,63.6,114400.0,41.5723,41.6115,41.5527,41.5985,114400.0
2013-02-15 15:10:00,63.61,63.7,63.57,63.62,82400.0,41.605,41.6639,41.5788,41.6115,82400.0
2013-02-15 15:20:00,63.62,63.85,63.62,63.82,87300.0,41.6115,41.762,41.6115,41.7424,87300.0
2013-02-15 15:30:00,63.82,64.07,63.79,63.99,152600.0,41.7424,41.9059,41.7227,41.8536,152600.0
2013-02-15 15:40:00,64.0,64.16,63.98,64.05,152000.0,41.8601,41.9647,41.847,41.8928,152000.0
2013-02-15 15:50:00,64.05,64.2,64.04,64.19,294400.0,41.8928,41.9909,41.8863,41.9844,294400.0
2013-02-19 09:30:00,64.02,64.02,63.54,63.69,150100.0,41.8732,41.8732,41.5592,41.6573,150100.0
2013-02-19 09:40:00,63.71,64.2,63.69,64.18,86400.0,41.6704,41.9909,41.6573,41.9778,86400.0
2013-02-19 09:50:00,64.19,64.32,64.01,64.31,84400.0,41.9844,42.0694,41.8666,42.0629,84400.0
2013-02-19 10:00:00,64.28,64.3,64.11,64.25,72700.0,42.0432,42.0563,41.932,42.0236,72700.0
2013-02-19 10:10:00,64.25,64.29,64.17,64.24,85300.0,42.0236,42.0498,41.9713,42.0171,85300.0
2013-02-19 10:20:00,64.24,64.38,64.18,64.22,82200.0,42.0171,42.1086,41.9778,42.004,82200.0
2013-02-19 10:30:00,64.22,64.22,64.01,64.04,73700.0,42.004,42.004,41.8666,41.8863,73700.0
2013-02-19 10:40:00,64.04,64.2,64.04,64.11,45900.0,41.8863,41.9909,41.8863,41.932,45900.0
2013-02-19 10:50:00,64.1,64.11,64.0,64.08,48100.0,41.9255,41.932,41.8601,41.9124,48100.0
2013-02-19 11:00:00,64.07,64.14,64.07,64.12,56000.0,41.9059,41.9517,41.9059,41.9386,56000.0
2013-02-19 11:10:00,64.12,64.14,64.07,64.13,75600.0,41.9386,41.9517,41.9059,41.9451,75600.0
2013-02-19 11:20:00,64.15,64.27,64.14,64.25,42100.0,41.9582,42.0367,41.9517,42.0236,42100.0
2013-02-19 11:30:00,64.25,64.25,64.16,64.19,46300.0,42.0236,42.0236,41.9647,41.9844,46300.0
2013-02-19 11:40:00,64.2,64.25,64.16,64.2,50600.0,41.9909,42.0236,41.9647,41.9909,50600.0
2013-02-19 11:50:00,64.2,64.3,64.12,64.18,85700.0,41.9909,42.0563,41.9386,41.9778,85700.0
2013-02-19 12:00:00,64.2,64.21,64.11,64.16,29800.0,41.9909,41.9974,41.932,41.9647,29800.0
2013-02-19 12:10:00,64.17,64.18,64.08,64.1,54500.0,41.9713,41.9778,41.9124,41.9255,54500.0
2013-02-19 12:20:00,64.1,64.18,64.09,64.16,48500.0,41.9255,41.9778,41.919,41.9647,48500.0
2013-02-19 12:30:00,64.16,64.19,64.11,64.14,42400.0,41.9647,41.9844,41.932,41.9517,42400.0
2013-02-19 12:40:00,64.13,64.25,64.1,64.22,43800.0,41.9451,42.0236,41.9255,42.004,43800.0
2013-02-19 12:50:00,64.21,64.23,64.12,64.17,91200.0,41.9974,42.0105,41.9386,41.9713,91200.0
2013-02-19 13:00:00,64.17,64.3,64.16,64.27,54100.0,41.9713,42.0563,41.9647,42.0367,54100.0
2013-02-19 13:10:00,64.28,64.33,64.27,64.33,58400.0,42.0432,42.0759,42.0367,42.0759,58400.0
2013-02-19 13:20:00,64.33,64.47,64.33,64.46,42000.0,42.0759,42.1675,42.0759,42.161,42000.0
2013-02-19 13:30:00,64.47,64.5,64.43,64.47,37100.0,42.1675,42.1871,42.1413,42.1675,37100.0
2013-02-19 13:40:00,64.48,64.48,64.42,64.48,39600.0,42.174,42.174,42.1348,42.174,39600.0
2013-02-19 13:50:00,64.48,64.69,64.48,64.66,50300.0,42.174,42.3114,42.174,42.2918,50300.0
2013-02-19 14:00:00,64.68,64.85,64.67,64.83,79700.0,42.3049,42.416,42.2983,42.403,79700.0
2013-02-19 14:10:00,64.84,64.84,64.72,64.75,37400.0,42.4095,42.4095,42.331,42.3506,37400.0
2013-02-19 14:20:00,64.75,64.89,64.75,64.84,48200.0,42.3506,42.4422,42.3506,42.4095,48200.0
2013-02-19 14:30:00,64.84,64.84,64.69,64.7,57900.0,42.4095,42.4095,42.3114,42.3179,57900.0
2013-02-19 14:40:00,64.71,64.81,64.71,64.77,40800.0,42.3245,42.3899,42.3245,42.3637,40800.0
2013-02-19 14:50:00,64.76,64.82,64.73,64.78,39100.0,42.3572,42.3964,42.3376,42.3703,39100.0
2013-02-19 15:00:00,64.77,64.77,64.61,64.64,61800.0,42.3637,42.3637,42.2591,42.2787,61800.0
2013-02-19 15:10:00,64.65,64.8,64.63,64.75,49300.0,42.2852,42.3833,42.2722,42.3506,49300.0
2013-02-19 15:20:00,64.76,64.85,64.7,64.74,55300.0,42.3572,42.416,42.3179,42.3441,55300.0
2013-02-19 15:30:00,64.75,64.78,64.69,64.74,65700.0,42.3506,42.3703,42.3114,42.3441,65700.0
2013-02-19 15:40:00,64.73,64.79,64.7,64.74,103300.0,42.3376,42.3768,42.3179,42.3441,103300.0
2013-02-19 15:50:00,64.75,64.81,64.72,64.76,160500.0,42.3506,42.3899,42.331,42.3572,160500.0
2013-02-20 09:30:00,64.75,64.76,64.09,64.2,127000.0,42.3506,42.3572,41.919,41.9909,127000.0
2013-02-20 09:40:00,64.21,64.45,64.17,64.36,61900.0,41.9974,42.1544,41.9713,42.0956,61900.0
2013-02-20 09:50:00,64.36,64.62,64.34,64.59,120200.0,42.0956,42.2656,42.0825,42.246,120200.0
2013-02-20 10:00:00,64.6,64.6,64.38,64.47,147300.0,42.2525,42.2525,42.1086,42.1675,147300.0
2013-02-20 10:10:00,64.48,64.48,64.26,64.43,60200.0,42.174,42.174,42.0302,42.1413,60200.0
2013-02-20 10:20:00,64.44,64.55,64.38,64.53,35700.0,42.1479,42.2198,42.1086,42.2067,35700.0
2013-02-20 10:30:00,64.53,64.95,64.53,64.91,111500.0,42.2067,42.4815,42.2067,42.4553,111500.0
2013-02-20 10:40:00,64.91,64.91,64.51,64.55,49400.0,42.4553,42.4553,42.1937,42.2198,49400.0
2013-02-20 10:50:00,64.54,64.6,64.44,64.5,53300.0,42.2133,42.2525,42.1479,42.1871,53300.0
2013-02-20 11:00:00,64.49,64.5,64.0,64.05,190700.0,42.1806,42.1871,41.8601,41.8928,190700.0
2013-02-20 11:10:00,64.04,64.39,63.78,64.38,139000.0,41.8863,42.1152,41.7162,42.1086,139000.0
2013-02-20 11:20:00,64.38,64.55,64.37,64.55,77900.0,42.1086,42.2198,42.1021,42.2198,77900.0
2013-02-20 11:30:00,64.55,64.56,64.38,64.54,77600.0,42.2198,42.2264,42.1086,42.2133,77600.0
2013-02-20 11:40:00,64.53,64.56,64.32,64.45,109100.0,42.2067,42.2264,42.0694,42.1544,109100.0
2013-02-20 11:50:00,64.44,64.48,64.33,64.36,55100.0,42.1479,42.174,42.0759,42.0956,55100.0
2013-02-20 12:00:00,64.36,64.43,64.22,64.42,74900.0,42.0956,42.1413,42.004,42.1348,74900.0
2013-02-20 12:10:00,64.43,64.68,64.4,64.68,38900.0,42.1413,42.3049,42.1217,42.3049,38900.0
2013-02-20 12:20:00,64.69,64.73,64.6,64.69,45500.0,42.3114,42.3376,42.2525,42.3114,45500.0
2013-02-20 12:30:00,64.69,64.77,64.57,64.76,58200.0,42.3114,42.3637,42.2329,42.3572,58200.0
2013-02-20 12:40:00,64.76,64.82,64.61,64.61,55700.0,42.3572,42.3964,42.2591,42.2591,55700.0
2013-02-20 12:50:00,64.61,64.61,64.43,64.44,56900.0,42.2591,42.2591,42.1413,42.1479,56900.0
2013-02-20 13:00:00,64.43,64.47,64.35,64.38,29800.0,42.1413,42.1675,42.089,42.1086,29800.0
2013-02-20 13:10:00,64.38,64.4,64.29,64.4,49700.0,42.1086,42.1217,42.0498,42.1217,49700.0
2013-02-20 13:20:00,64.4,64.41,64.29,64.31,36200.0,42.1217,42.1283,42.0498,42.0629,36200.0
2013-02-20 13:30:00,64.31,64.31,64.1,64.1,37400.0,42.0629,42.0629,41.9255,41.9255,37400.0
2013-02-20 13:40:00,64.1,64.26,63.95,64.02,183200.0,41.9255,42.0302,41.8274,41.8732,183200.0
2013-02-20 13:50:00,64.01,64.03,63.8,63.81,81200.0,41.8666,41.8797,41.7293,41.7358,81200.0
2013-02-20 14:00:00,63.82,64.04,63.7,64.04,168900.0,41.7424,41.8863,41.6639,41.8863,168900.0
2013-02-20 14:10:00,64.04,64.19,63.89,63.94,109300.0,41.8863,41.9844,41.7881,41.8208,109300.0
2013-02-20 14:20:00,63.93,63.94,63.76,63.84,41200.0,41.8143,41.8208,41.7031,41.7554,41200.0
2013-02-20 14:30:00,63.83,63.88,63.58,63.59,102900.0,41.7489,41.7816,41.5854,41.5919,102900.0
2013-02-20 14:40:00,63.6,63.6,63.13,63.14,127700.0,41.5985,41.5985,41.2911,41.2976,127700.0
2013-02-20 14:50:00,63.15,63.28,62.93,63.04,212300.0,41.3041,41.3892,41.1602,41.2322,212300.0
2013-02-20 15:00:00,63.04,63.07,62.72,62.98,204600.0,41.2322,41.2518,41.0229,41.1929,204600.0
2013-02-20 15:10:00,62.98,63.24,62.96,63.03,159300.0,41.1929,41.363,41.1799,41.2257,159300.0
2013-02-20 15:20:00,63.03,63.19,62.96,63.0,163200.0,41.2257,41.3303,41.1799,41.206,163200.0
2013-02-20 15:30:00,63.0,63.02,62.79,62.83,204600.0,41.206,41.2191,41.0687,41.0948,204600.0
2013-02-20 15:40:00,62.82,62.89,62.57,62.57,254100.0,41.0883,41.1341,40.9248,40.9248,254100.0
2013-02-20 15:50:00,62.58,62.73,62.54,62.61,513500.0,40.9313,41.0294,40.9052,40.9509,513500.0
2013-02-21 09:30:00,62.32,62.58,61.22,61.65,383800.0,40.7613,40.9313,40.0418,40.323,383800.0
2013-02-21 09:40:00,61.65,62.05,61.4,61.49,147300.0,40.323,40.5847,40.1595,40.2184,147300.0
2013-02-21 09:50:00,61.48,61.76,61.38,61.69,149100.0,40.2119,40.395,40.1464,40.3492,149100.0
2013-02-21 10:00:00,61.69,61.7,61.26,61.5,154400.0,40.3492,40.3557,40.068,40.2249,154400.0
2013-02-21 10:10:00,61.5,61.72,61.42,61.72,100200.0,40.2249,40.3688,40.1726,40.3688,100200.0
2013-02-21 10:20:00,61.72,62.38,61.65,62.37,135400.0,40.3688,40.8005,40.323,40.794,135400.0
2013-02-21 10:30:00,62.35,62.67,62.19,62.19,138200.0,40.7809,40.9902,40.6762,40.6762,138200.0
2013-02-21 10:40:00,62.21,62.59,62.15,62.49,112800.0,40.6893,40.9379,40.6501,40.8725,112800.0
2013-02-21 10:50:00,62.49,62.66,62.28,62.29,89900.0,40.8725,40.9836,40.7351,40.7416,89900.0
2013-02-21 11:00:00,62.3,62.59,62.29,62.5,77500.0,40.7482,40.9379,40.7416,40.879,77500.0
2013-02-21 11:10:00,62.51,62.57,62.14,62.24,90400.0,40.8855,40.9248,40.6435,40.7089,90400.0
2013-02-21 11:20:00,62.25,62.32,62.05,62.05,67600.0,40.7155,40.7613,40.5847,40.5847,67600.0
2013-02-21 11:30:00,62.07,62.1,61.88,61.94,71000.0,40.5978,40.6174,40.4735,40.5127,71000.0
2013-02-21 11:40:00,61.94,62.09,61.9,62.0,62200.0,40.5127,40.6108,40.4866,40.552,62200.0
2013-02-21 11:50:00,61.98,62.04,61.93,61.96,51200.0,40.5389,40.5781,40.5062,40.5258,51200.0
2013-02-21 12:00:00,61.96,61.97,61.79,61.85,79800.0,40.5258,40.5323,40.4146,40.4539,79800.0
2013-02-21 12:10:00,61.83,61.85,61.65,61.65,52400.0,40.4408,40.4539,40.323,40.323,52400.0
2013-02-21 12:20:00,61.65,61.77,61.51,61.74,73500.0,40.323,40.4015,40.2315,40.3819,73500.0
2013-02-21 12:30:00,61.75,61.8,61.66,61.66,60200.0,40.3884,40.4212,40.3296,40.3296,60200.0
2013-02-21 12:40:00,61.67,61.75,61.56,61.67,113600.0,40.3361,40.3884,40.2642,40.3361,113600.0
2013-02-21 12:50:00,61.7,61.77,61.64,61.69,73900.0,40.3557,40.4015,40.3165,40.3492,73900.0
2013-02-21 13:00:00,61.69,61.76,61.57,61.74,112200.0,40.3492,40.395,40.2707,40.3819,112200.0
2013-02-21 13:10:00,61.73,61.73,61.55,61.59,52100.0,40.3754,40.3754,40.2576,40.2838,52100.0
2013-02-21 13:20:00,61.6,61.68,61.56,61.65,38100.0,40.2903,40.3427,40.2642,40.323,38100.0
2013-02-21 13:30:00,61.65,61.82,61.62,61.8,66600.0,40.323,40.4342,40.3034,40.4212,66600.0
2013-02-21 13:40:00,61.83,61.84,61.71,61.72,76400.0,40.4408,40.4473,40.3623,40.3688,76400.0
2013-02-21 13:50:00,61.71,61.88,61.7,61.88,66600.0,40.3623,40.4735,40.3557,40.4735,66600.0
2013-02-21 14:00:00,61.88,61.89,61.66,61.7,58700.0,40.4735,40.48,40.3296,40.3557,58700.0
2013-02-21 14:10:00,61.7,61.97,61.7,61.9,44400.0,40.3557,40.5323,40.3557,40.4866,44400.0
2013-02-21 14:20:00,61.9,62.0,61.81,62.0,51900.0,40.4866,40.552,40.4277,40.552,51900.0
2013-02-21 14:30:00,62.0,62.1,61.99,62.07,71500.0,40.552,40.6174,40.5454,40.5978,71500.0
2013-02-21 14:40:00,62.08,62.14,61.99,61.99,89800.0,40.6043,40.6435,40.5454,40.5454,89800.0
2013-02-21 14:50:00,62.0,62.13,61.94,62.05,64700.0,40.552,40.637,40.5127,40.5847,64700.0
2013-02-21 15:00:00,62.04,62.12,61.99,62.05,126100.0,40.5781,40.6305,40.5454,40.5847,126100.0
2013-02-21 15:10:00,62.05,62.3,62.04,62.22,90500.0,40.5847,40.7482,40.5781,40.6959,90500.0
2013-02-21 15:20:00,62.22,62.8,62.22,62.79,151600.0,40.6959,41.0752,40.6959,41.0687,151600.0
2013-02-21 15:30:00,62.79,62.92,62.66,62.71,220200.0,41.0687,41.1537,40.9836,41.0164,220200.0
2013-02-21 15:40:00,62.71,62.71,62.46,62.5,204500.0,41.0164,41.0164,40.8528,40.879,204500.0
2013-02-21 15:50:00,62.5,62.51,62.22,62.28,425600.0,40.879,40.8855,40.6959,40.7351,425600.0
2013-02-22 09:30:00,62.78,63.38,62.51,63.03,210000.0,41.0621,41.4546,40.8855,41.2257,210000.0
2013-02-22 09:40:00,63.07,63.34,62.85,62.94,105900.0,41.2518,41.4284,41.1079,41.1668,105900.0
2013-02-22 09:50:00,62.96,63.28,62.95,63.21,128700.0,41.1799,41.3892,41.1733,41.3434,128700.0
2013-02-22 10:00:00,63.15,63.26,62.79,62.82,145100.0,41.3041,41.3761,41.0687,41.0883,145100.0
2013-02-22 10:10:00,62.82,62.9,62.75,62.8,107600.0,41.0883,41.1406,41.0425,41.0752,107600.0
2013-02-22 10:20:00,62.84,62.85,62.52,62.59,27000.0,41.1014,41.1079,40.8921,40.9379,27000.0
2013-02-22 10:30:00,62.56,62.92,62.56,62.77,64900.0,40.9182,41.1537,40.9182,41.0556,64900.0
2013-02-22 10:40:00,62.77,63.19,62.77,63.04,45000.0,41.0556,41.3303,41.0556,41.2322,45000.0
2013-02-22 10:50:00,63.02,63.2,63.02,63.08,61300.0,41.2191,41.3368,41.2191,41.2584,61300.0
2013-02-22 11:00:00,63.11,63.2,63.06,63.13,76300.0,41.278,41.3368,41.2453,41.2911,76300.0
2013-02-22 11:10:00,63.15,63.27,63.05,63.24,60900.0,41.3041,41.3826,41.2387,41.363,60900.0
2013-02-22 11:20:00,63.23,63.35,63.2,63.33,27400.0,41.3565,41.435,41.3368,41.4219,27400.0
2013-02-22 11:30:00,63.34,63.54,63.32,63.54,41000.0,41.4284,41.5592,41.4153,41.5592,41000.0
2013-02-22 11:40:00,63.54,63.58,63.48,63.54,64000.0,41.5592,41.5854,41.52,41.5592,64000.0
2013-02-22 11:50:00,63.54,63.7,63.53,63.59,38500.0,41.5592,41.6639,41.5527,41.5919,38500.0
2013-02-22 12:00:00,63.58,63.82,63.57,63.82,83900.0,41.5854,41.7424,41.5788,41.7424,83900.0
2013-02-22 12:10:00,63.82,63.85,63.65,63.69,58700.0,41.7424,41.762,41.6312,41.6573,58700.0
2013-02-22 12:20:00,63.69,63.7,63.65,63.69,34300.0,41.6573,41.6639,41.6312,41.6573,34300.0
2013-02-22 12:30:00,63.68,63.78,63.67,63.78,40800.0,41.6508,41.7162,41.6443,41.7162,40800.0
2013-02-22 12:40:00,63.79,63.95,63.77,63.85,53900.0,41.7227,41.8274,41.7097,41.762,53900.0
2013-02-22 12:50:00,63.85,63.9,63.83,63.83,29300.0,41.762,41.7947,41.7489,41.7489,29300.0
2013-02-22 13:00:00,63.84,63.87,63.62,63.62,46600.0,41.7554,41.7751,41.6115,41.6115,46600.0
2013-02-22 13:10:00,63.63,63.64,63.56,63.56,14600.0,41.6181,41.6246,41.5723,41.5723,14600.0
2013-02-22 13:20:00,63.57,63.58,63.46,63.46,23200.0,41.5788,41.5854,41.5069,41.5069,23200.0
2013-02-22 13:30:00,63.45,63.52,63.4,63.52,23300.0,41.5004,41.5461,41.4677,41.5461,23300.0
2013-02-22 13:40:00,63.54,63.7,63.53,63.7,26800.0,41.5592,41.6639,41.5527,41.6639,26800.0
2013-02-22 13:50:00,63.7,63.75,63.61,63.71,35300.0,41.6639,41.6966,41.605,41.6704,35300.0
2013-02-22 14:00:00,63.69,63.71,63.49,63.5,31000.0,41.6573,41.6704,41.5265,41.5331,31000.0
2013-02-22 14:10:00,63.5,63.61,63.48,63.48,48200.0,41.5331,41.605,41.52,41.52,48200.0
2013-02-22 14:20:00,63.48,63.65,63.48,63.65,31800.0,41.52,41.6312,41.52,41.6312,31800.0
2013-02-22 14:30:00,63.64,63.65,63.55,63.57,30600.0,41.6246,41.6312,41.5658,41.5788,30600.0
2013-02-22 14:40:00,63.57,63.62,63.55,63.57,33900.0,41.5788,41.6115,41.5658,41.5788,33900.0
2013-02-22 14:50:00,63.57,63.74,63.57,63.74,44100.0,41.5788,41.69,41.5788,41.69,44100.0
2013-02-22 15:00:00,63.73,63.83,63.73,63.74,64000.0,41.6835,41.7489,41.6835,41.69,64000.0
2013-02-22 15:10:00,63.75,63.88,63.74,63.87,54300.0,41.6966,41.7816,41.69,41.7751,54300.0
2013-02-22 15:20:00,63.88,63.89,63.79,63.86,142200.0,41.7816,41.7881,41.7227,41.7685,142200.0
2013-02-22 15:30:00,63.85,64.0,63.81,64.0,125800.0,41.762,41.8601,41.7358,41.8601,125800.0
2013-02-22 15:40:00,63.99,64.09,63.98,64.0,168800.0,41.8536,41.919,41.847,41.8601,168800.0
2013-02-22 15:50:00,64.01,64.12,64.0,64.12,282300.0,41.8666,41.9386,41.8601,41.9386,282300.0
2013-02-25 09:30:00,64.49,64.74,64.32,64.33,178000.0,42.1806,42.3441,42.0694,42.0759,178000.0
2013-02-25 09:40:00,64.32,64.5,64.15,64.49,119200.0,42.0694,42.1871,41.9582,42.1806,119200.0
2013-02-25 09:50:00,64.49,64.7,64.48,64.59,145100.0,42.1806,42.3179,42.174,42.246,145100.0
2013-02-25 10:00:00,64.58,64.67,64.29,64.3,87000.0,42.2395,42.2983,42.0498,42.0563,87000.0
2013-02-25 10:10:00,64.27,64.28,63.62,63.68,99200.0,42.0367,42.0432,41.6115,41.6508,99200.0
2013-02-25 10:20:00,63.68,63.69,63.16,63.26,103800.0,41.6508,41.6573,41.3107,41.3761,103800.0
2013-02-25 10:30:00,63.25,63.46,63.25,63.27,56100.0,41.3695,41.5069,41.3695,41.3826,56100.0
2013-02-25 10:40:00,63.25,63.44,63.22,63.3,72500.0,41.3695,41.4938,41.3499,41.4022,72500.0
2013-02-25 10:50:00,63.28,63.39,63.23,63.31,117100.0,41.3892,41.4611,41.3565,41.4088,117100.0
2013-02-25 11:00:00,63.3,63.52,63.25,63.45,73600.0,41.4022,41.5461,41.3695,41.5004,73600.0
2013-02-25 11:10:00,63.48,63.63,63.35,63.45,65100.0,41.52,41.6181,41.435,41.5004,65100.0
2013-02-25 11:20:00,63.45,63.48,63.36,63.48,54500.0,41.5004,41.52,41.4415,41.52,54500.0
2013-02-25 11:30:00,63.48,63.52,63.0,63.05,101900.0,41.52,41.5461,41.206,41.2387,101900.0
2013-02-25 11:40:00,63.05,63.05,62.66,62.68,77600.0,41.2387,41.2387,40.9836,40.9967,77600.0
2013-02-25 11:50:00,62.68,62.77,62.54,62.74,109500.0,40.9967,41.0556,40.9052,41.036,109500.0
2013-02-25 12:00:00,62.77,63.01,62.74,62.94,66400.0,41.0556,41.2126,41.036,41.1668,66400.0
2013-02-25 12:10:00,62.95,63.04,62.83,62.97,56200.0,41.1733,41.2322,41.0948,41.1864,56200.0
2013-02-25 12:20:00,62.98,63.04,62.86,62.94,54800.0,41.1929,41.2322,41.1145,41.1668,54800.0
2013-02-25 12:30:00,62.92,63.09,62.75,63.09,83200.0,41.1537,41.2649,41.0425,41.2649,83200.0
2013-02-25 12:40:00,63.09,63.32,63.09,63.24,80200.0,41.2649,41.4153,41.2649,41.363,80200.0
2013-02-25 12:50:00,63.24,63.29,63.11,63.28,63400.0,41.363,41.3957,41.278,41.3892,63400.0
2013-02-25 13:00:00,63.27,63.33,63.04,63.16,42900.0,41.3826,41.4219,41.2322,41.3107,42900.0
2013-02-25 13:10:00,63.18,63.21,63.02,63.05,29800.0,41.3238,41.3434,41.2191,41.2387,29800.0
2013-02-25 13:20:00,63.05,63.06,62.82,62.82,58000.0,41.2387,41.2453,41.0883,41.0883,58000.0
2013-02-25 13:30:00,62.82,62.88,62.69,62.77,67000.0,41.0883,41.1275,41.0033,41.0556,67000.0
2013-02-25 13:40:00,62.75,62.86,62.72,62.81,74600.0,41.0425,41.1145,41.0229,41.0818,74600.0
2013-02-25 13:50:00,62.8,62.97,62.7,62.75,77900.0,41.0752,41.1864,41.0098,41.0425,77900.0
2013-02-25 14:00:00,62.75,62.86,62.72,62.79,77900.0,41.0425,41.1145,41.0229,41.0687,77900.0
2013-02-25 14:10:00,62.79,62.93,62.74,62.77,64200.0,41.0687,41.1602,41.036,41.0556,64200.0
2013-02-25 14:20:00,62.78,62.79,62.55,62.59,68800.0,41.0621,41.0687,40.9117,40.9379,68800.0
2013-02-25 14:30:00,62.6,62.71,62.41,62.41,77400.0,40.9444,41.0164,40.8201,40.8201,77400.0
2013-02-25 14:40:00,62.4,62.43,62.19,62.19,87600.0,40.8136,40.8332,40.6762,40.6762,87600.0
2013-02-25 14:50:00,62.2,62.49,62.16,62.32,81800.0,40.6828,40.8725,40.6566,40.7613,81800.0
2013-02-25 15:00:00,62.33,62.46,62.24,62.37,77700.0,40.7678,40.8528,40.7089,40.794,77700.0
2013-02-25 15:10:00,62.37,62.45,62.11,62.16,99700.0,40.794,40.8463,40.6239,40.6566,99700.0
2013-02-25 15:20:00,62.16,62.21,62.02,62.08,135100.0,40.6566,40.6893,40.565,40.6043,135100.0
2013-02-25 15:30:00,62.07,62.16,61.9,61.99,117600.0,40.5978,40.6566,40.4866,40.5454,117600.0
2013-02-25 15:40:00,61.99,62.02,61.83,61.91,162400.0,40.5454,40.565,40.4408,40.4931,162400.0
2013-02-25 15:50:00,61.91,61.92,61.31,61.34,422000.0,40.4931,40.4996,40.1007,40.1203,422000.0
2013-02-26 09:30:00,61.48,61.69,61.35,61.46,190700.0,40.2119,40.3492,40.1268,40.1988,190700.0
2013-02-26 09:40:00,61.45,61.59,61.37,61.46,159900.0,40.1922,40.2838,40.1399,40.1988,159900.0
2013-02-26 09:50:00,61.47,61.47,61.02,61.38,81100.0,40.2053,40.2053,39.911,40.1464,81100.0
2013-02-26 10:00:00,61.4,61.52,61.25,61.34,157900.0,40.1595,40.238,40.0614,40.1203,157900.0
2013-02-26 10:10:00,61.37,61.41,61.04,61.25,101500.0,40.1399,40.1661,39.9241,40.0614,101500.0
2013-02-26 10:20:00,61.25,61.25,60.66,60.69,187100.0,40.0614,40.0614,39.6755,39.6951,187100.0
2013-02-26 10:30:00,60.68,60.7,60.21,60.59,252300.0,39.6886,39.7017,39.3812,39.6297,252300.0
2013-02-26 10:40:00,60.59,60.88,60.56,60.81,107000.0,39.6297,39.8194,39.6101,39.7736,107000.0
2013-02-26 10:50:00,60.85,61.03,60.6,60.6,84300.0,39.7998,39.9175,39.6363,39.6363,84300.0
2013-02-26 11:00:00,60.62,60.7,60.34,60.5,100600.0,39.6494,39.7017,39.4662,39.5709,100600.0
2013-02-26 11:10:00,60.46,60.54,60.27,60.42,115800.0,39.5447,39.597,39.4204,39.5185,115800.0
2013-02-26 11:20:00,60.42,60.51,60.25,60.39,89200.0,39.5185,39.5774,39.4074,39.4989,89200.0
2013-02-26 11:30:00,60.42,60.51,60.24,60.26,70300.0,39.5185,39.5774,39.4008,39.4139,70300.0
2013-02-26 11:40:00,60.24,60.27,59.94,60.15,125300.0,39.4008,39.4204,39.2046,39.3419,125300.0
2013-02-26 11:50:00,60.18,60.52,60.18,60.37,102400.0,39.3616,39.584,39.3616,39.4858,102400.0
2013-02-26 12:00:00,60.36,60.63,60.27,60.49,111700.0,39.4793,39.6559,39.4204,39.5643,111700.0
2013-02-26 12:10:00,60.51,60.54,60.33,60.45,46100.0,39.5774,39.597,39.4597,39.5382,46100.0
2013-02-26 12:20:00,60.45,60.6,60.41,60.58,73800.0,39.5382,39.6363,39.512,39.6232,73800.0
2013-02-26 12:30:00,60.58,60.91,60.53,60.91,67400.0,39.6232,39.839,39.5905,39.839,67400.0
2013-02-26 12:40:00,60.91,60.91,60.71,60.84,56700.0,39.839,39.839,39.7082,39.7933,56700.0
2013-02-26 12:50:00,60.84,61.02,60.73,60.92,73200.0,39.7933,39.911,39.7213,39.8456,73200.0
2013-02-26 13:00:00,60.92,61.1,60.92,61.02,61300.0,39.8456,39.9633,39.8456,39.911,61300.0
2013-02-26 13:10:00,61.01,61.01,60.76,60.76,68000.0,39.9044,39.9044,39.7409,39.7409,68000.0
2013-02-26 13:20:00,60.77,61.07,60.68,60.91,54900.0,39.7475,39.9437,39.6886,39.839,54900.0
2013-02-26 13:30:00,60.92,61.27,60.92,61.21,54400.0,39.8456,40.0745,39.8456,40.0353,54400.0
2013-02-26 13:40:00,61.18,61.36,61.1,61.36,67600.0,40.0156,40.1334,39.9633,40.1334,67600.0
2013-02-26 13:50:00,61.38,61.44,61.32,61.38,51000.0,40.1464,40.1857,40.1072,40.1464,51000.0
2013-02-26 14:00:00,61.36,61.48,61.3,61.32,61700.0,40.1334,40.2119,40.0941,40.1072,61700.0
2013-02-26 14:10:00,61.32,61.37,61.26,61.36,61000.0,40.1072,40.1399,40.068,40.1334,61000.0
2013-02-26 14:20:00,61.36,61.46,61.31,61.46,51000.0,40.1334,40.1988,40.1007,40.1988,51000.0
2013-02-26 14:30:00,61.47,61.55,61.38,61.38,67800.0,40.2053,40.2576,40.1464,40.1464,67800.0
2013-02-26 14:40:00,61.38,61.38,61.05,61.05,110200.0,40.1464,40.1464,39.9306,39.9306,110200.0
2013-02-26 14:50:00,61.06,61.36,61.04,61.26,106900.0,39.9371,40.1334,39.9241,40.068,106900.0
2013-02-26 15:00:00,61.29,61.38,61.1,61.18,95900.0,40.0876,40.1464,39.9633,40.0156,95900.0
2013-02-26 15:10:00,61.21,61.27,61.13,61.21,81200.0,40.0353,40.0745,39.9829,40.0353,81200.0
2013-02-26 15:20:00,61.21,61.25,61.07,61.24,71400.0,40.0353,40.0614,39.9437,40.0549,71400.0
2013-02-26 15:30:00,61.24,61.26,61.03,61.23,83900.0,40.0549,40.068,39.9175,40.0483,83900.0
2013-02-26 15:40:00,61.23,61.33,61.15,61.19,142200.0,40.0483,40.1137,39.996,40.0222,142200.0
2013-02-26 15:50:00,61.2,61.27,61.11,61.22,379800.0,40.0287,40.0745,39.9698,40.0418,379800.0
2013-02-27 09:30:00,61.3,62.23,61.0,62.15,113100.0,40.0941,40.7024,39.8979,40.6501,113100.0
2013-02-27 09:40:00,62.15,62.24,61.71,61.8,98700.0,40.6501,40.7089,40.3623,40.4212,98700.0
2013-02-27 09:50:00,61.8,62.05,61.65,61.88,38400.0,40.4212,40.5847,40.323,40.4735,38400.0
2013-02-27 10:00:00,61.93,62.08,61.82,62.05,56200.0,40.5062,40.6043,40.4342,40.5847,56200.0
2013-02-27 10:10:00,62.08,62.36,62.06,62.35,77600.0,40.6043,40.7874,40.5912,40.7809,77600.0
2013-02-27 10:20:00,62.34,62.61,62.31,62.37,75500.0,40.7743,40.9509,40.7547,40.794,75500.0
2013-02-27 10:30:00,62.37,62.65,62.33,62.65,57400.0,40.794,40.9771,40.7678,40.9771,57400.0
2013-02-27 10:40:00,62.65,62.69,62.35,62.35,44000.0,40.9771,41.0033,40.7809,40.7809,44000.0
2013-02-27 10:50:00,62.38,62.51,62.33,62.51,48300.0,40.8005,40.8855,40.7678,40.8855,48300.0
2013-02-27 11:00:00,62.51,62.76,62.51,62.67,60900.0,40.8855,41.0491,40.8855,40.9902,60900.0
2013-02-27 11:10:00,62.7,62.93,62.65,62.81,71700.0,41.0098,41.1602,40.9771,41.0818,71700.0
2013-02-27 11:20:00,62.79,62.85,62.55,62.73,72600.0,41.0687,41.1079,40.9117,41.0294,72600.0
2013-02-27 11:30:00,62.76,62.77,62.61,62.74,56900.0,41.0491,41.0556,40.9509,41.036,56900.0
2013-02-27 11:40:00,62.74,62.76,62.6,62.65,35300.0,41.036,41.0491,40.9444,40.9771,35300.0
2013-02-27 11:50:00,62.66,62.75,62.53,62.54,54100.0,40.9836,41.0425,40.8986,40.9052,54100.0
2013-02-27 12:00:00,62.54,62.67,62.49,62.49,86700.0,40.9052,40.9902,40.8725,40.8725,86700.0
2013-02-27 12:10:00,62.5,62.54,62.44,62.44,100800.0,40.879,40.9052,40.8398,40.8398,100800.0
2013-02-27 12:20:00,62.44,62.65,62.44,62.56,20400.0,40.8398,40.9771,40.8398,40.9182,20400.0
2013-02-27 12:30:00,62.56,62.81,62.55,62.71,39300.0,40.9182,41.0818,40.9117,41.0164,39300.0
2013-02-27 12:40:00,62.68,62.74,62.61,62.61,19300.0,40.9967,41.036,40.9509,40.9509,19300.0
2013-02-27 12:50:00,62.61,62.72,62.57,62.7,53700.0,40.9509,41.0229,40.9248,41.0098,53700.0
2013-02-27 13:00:00,62.71,62.73,62.59,62.66,56400.0,41.0164,41.0294,40.9379,40.9836,56400.0
2013-02-27 13:10:00,62.66,62.72,62.6,62.62,45700.0,40.9836,41.0229,40.9444,40.9575,45700.0
2013-02-27 13:20:00,62.62,62.67,62.57,62.64,21900.0,40.9575,40.9902,40.9248,40.9706,21900.0
2013-02-27 13:30:00,62.64,62.74,62.63,62.7,41700.0,40.9706,41.036,40.964,41.0098,41700.0
2013-02-27 13:40:00,62.7,62.7,62.59,62.64,33500.0,41.0098,41.0098,40.9379,40.9706,33500.0
2013-02-27 13:50:00,62.65,62.77,62.64,62.73,36400.0,40.9771,41.0556,40.9706,41.0294,36400.0
2013-02-27 14:00:00,62.73,62.77,62.64,62.73,41400.0,41.0294,41.0556,40.9706,41.0294,41400.0
2013-02-27 14:10:00,62.73,62.92,62.73,62.89,34900.0,41.0294,41.1537,41.0294,41.1341,34900.0
2013-02-27 14:20:00,62.89,62.99,62.88,62.94,43000.0,41.1341,41.1995,41.1275,41.1668,43000.0
2013-02-27 14:30:00,62.95,62.98,62.83,62.87,58600.0,41.1733,41.1929,41.0948,41.121,58600.0
2013-02-27 14:40:00,62.86,62.9,62.73,62.88,57800.0,41.1145,41.1406,41.0294,41.1275,57800.0
2013-02-27 14:50:00,62.88,62.97,62.86,62.95,116600.0,41.1275,41.1864,41.1145,41.1733,116600.0
2013-02-27 15:00:00,62.97,62.98,62.86,62.96,31900.0,41.1864,41.1929,41.1145,41.1799,31900.0
2013-02-27 15:10:00,62.95,63.06,62.89,63.06,67500.0,41.1733,41.2453,41.1341,41.2453,67500.0
2013-02-27 15:20:00,63.06,63.12,62.94,62.98,72600.0,41.2453,41.2845,41.1668,41.1929,72600.0
2013-02-27 15:30:00,62.98,63.06,62.95,63.02,55200.0,41.1929,41.2453,41.1733,41.2191,55200.0
2013-02-27 15:40:00,63.03,63.07,62.92,62.97,68200.0,41.2257,41.2518,41.1537,41.1864,68200.0
2013-02-27 15:50:00,62.96,63.04,62.91,62.99,195300.0,41.1799,41.2322,41.1472,41.1995,195300.0
2013-02-28 09:30:00,62.86,62.86,62.3,62.53,117300.0,41.1145,41.1145,40.7482,40.8986,117300.0
2013-02-28 09:40:00,62.5,62.59,62.14,62.52,93700.0,40.879,40.9379,40.6435,40.8921,93700.0
2013-02-28 09:50:00,62.51,62.53,62.06,62.39,87800.0,40.8855,40.8986,40.5912,40.8071,87800.0
2013-02-28 10:00:00,62.4,62.43,62.0,62.13,65900.0,40.8136,40.8332,40.552,40.637,65900.0
2013-02-28 10:10:00,62.13,62.59,62.13,62.31,73600.0,40.637,40.9379,40.637,40.7547,73600.0
2013-02-28 10:20:00,62.32,62.48,62.17,62.39,54000.0,40.7613,40.8659,40.6632,40.8071,54000.0
2013-02-28 10:30:00,62.4,62.45,62.29,62.45,48100.0,40.8136,40.8463,40.7416,40.8463,48100.0
2013-02-28 10:40:00,62.44,62.57,62.36,62.51,74300.0,40.8398,40.9248,40.7874,40.8855,74300.0
2013-02-28 10:50:00,62.5,62.75,62.5,62.73,49400.0,40.879,41.0425,40.879,41.0294,49400.0
2013-02-28 11:00:00,62.73,63.33,62.69,63.33,137900.0,41.0294,41.4219,41.0033,41.4219,137900.0
2013-02-28 11:10:00,63.35,63.5,63.23,63.29,124800.0,41.435,41.5331,41.3565,41.3957,124800.0
2013-02-28 11:20:00,63.29,63.67,63.25,63.66,82700.0,41.3957,41.6443,41.3695,41.6377,82700.0
2013-02-28 11:30:00,63.66,63.94,63.62,63.94,145600.0,41.6377,41.8208,41.6115,41.8208,145600.0
2013-02-28 11:40:00,63.94,64.09,63.77,63.91,203800.0,41.8208,41.919,41.7097,41.8012,203800.0
2013-02-28 11:50:00,63.88,64.03,63.72,63.85,66800.0,41.7816,41.8797,41.677,41.762,66800.0
2013-02-28 12:00:00,63.85,63.89,63.58,63.6,71500.0,41.762,41.7881,41.5854,41.5985,71500.0
2013-02-28 12:10:00,63.59,63.65,63.46,63.58,76100.0,41.5919,41.6312,41.5069,41.5854,76100.0
2013-02-28 12:20:00,63.55,63.69,63.53,63.68,51400.0,41.5658,41.6573,41.5527,41.6508,51400.0
2013-02-28 12:30:00,63.67,63.69,63.55,63.55,39200.0,41.6443,41.6573,41.5658,41.5658,39200.0
2013-02-28 12:40:00,63.56,63.87,63.56,63.87,65900.0,41.5723,41.7751,41.5723,41.7751,65900.0
2013-02-28 12:50:00,63.87,63.89,63.62,63.65,46800.0,41.7751,41.7881,41.6115,41.6312,46800.0
2013-02-28 13:00:00,63.65,63.78,63.62,63.73,37600.0,41.6312,41.7162,41.6115,41.6835,37600.0
2013-02-28 13:10:00,63.73,63.92,63.62,63.89,46800.0,41.6835,41.8078,41.6115,41.7881,46800.0
2013-02-28 13:20:00,63.87,64.15,63.87,64.11,102600.0,41.7751,41.9582,41.7751,41.932,102600.0
2013-02-28 13:30:00,64.1,64.13,63.92,63.92,63400.0,41.9255,41.9451,41.8078,41.8078,63400.0
2013-02-28 13:40:00,63.95,64.09,63.82,64.09,48300.0,41.8274,41.919,41.7424,41.919,48300.0
2013-02-28 13:50:00,64.1,64.27,64.09,64.16,74100.0,41.9255,42.0367,41.919,41.9647,74100.0
2013-02-28 14:00:00,64.18,64.19,63.97,63.98,67600.0,41.9778,41.9844,41.8405,41.847,67600.0
2013-02-28 14:10:00,63.98,64.03,63.85,63.86,62300.0,41.847,41.8797,41.762,41.7685,62300.0
2013-02-28 14:20:00,63.88,63.97,63.87,63.89,49500.0,41.7816,41.8405,41.7751,41.7881,49500.0
2013-02-28 14:30:00,63.88,63.89,63.66,63.8,77700.0,41.7816,41.7881,41.6377,41.7293,77700.0
2013-02-28 14:40:00,63.8,63.87,63.73,63.87,58700.0,41.7293,41.7751,41.6835,41.7751,58700.0
2013-02-28 14:50:00,63.87,63.88,63.69,63.74,55900.0,41.7751,41.7816,41.6573,41.69,55900.0
2013-02-28 15:00:00,63.72,63.73,63.46,63.47,72500.0,41.677,41.6835,41.5069,41.5134,72500.0
2013-02-28 15:10:00,63.46,63.49,63.23,63.27,105500.0,41.5069,41.5265,41.3565,41.3826,105500.0
2013-02-28 15:20:00,63.27,63.46,63.22,63.33,157900.0,41.3826,41.5069,41.3499,41.4219,157900.0
2013-02-28 15:30:00,63.32,63.35,63.18,63.24,106300.0,41.4153,41.435,41.3238,41.363,106300.0
2013-02-28 15:40:00,63.24,63.25,62.94,63.21,177400.0,41.363,41.3695,41.1668,41.3434,177400.0
2013-02-28 15:50:00,63.2,63.21,62.9,62.98,410600.0,41.3368,41.3434,41.1406,41.1929,410600.0
2013-03-01 09:30:00,62.71,62.72,62.19,62.44,99300.0,41.0164,41.0229,40.6762,40.8398,99300.0
2013-03-01 09:40:00,62.45,62.75,62.3,62.69,51700.0,40.8463,41.0425,40.7482,41.0033,51700.0
2013-03-01 09:50:00,62.65,62.8,62.61,62.71,28000.0,40.9771,41.0752,40.9509,41.0164,28000.0
2013-03-01 10:00:00,62.71,63.15,62.71,63.13,62900.0,41.0164,41.3041,41.0164,41.2911,62900.0
2013-03-01 10:10:00,63.16,63.23,63.05,63.06,35300.0,41.3107,41.3565,41.2387,41.2453,35300.0
2013-03-01 10:20:00,63.06,63.29,62.85,63.29,53900.0,41.2453,41.3957,41.1079,41.3957,53900.0
2013-03-01 10:30:00,63.28,63.46,63.21,63.41,70000.0,41.3892,41.5069,41.3434,41.4742,70000.0
2013-03-01 10:40:00,63.42,63.62,63.35,63.35,82800.0,41.4807,41.6115,41.435,41.435,82800.0
2013-03-01 10:50:00,63.35,63.61,63.34,63.56,54000.0,41.435,41.605,41.4284,41.5723,54000.0
2013-03-01 11:00:00,63.55,63.68,63.47,63.56,52300.0,41.5658,41.6508,41.5134,41.5723,52300.0
2013-03-01 11:10:00,63.58,63.59,63.15,63.17,59700.0,41.5854,41.5919,41.3041,41.3172,59700.0
2013-03-01 11:20:00,63.18,63.29,63.05,63.09,60100.0,41.3238,41.3957,41.2387,41.2649,60100.0
2013-03-01 11:30:00,63.09,63.18,62.96,63.07,63900.0,41.2649,41.3238,41.1799,41.2518,63900.0
2013-03-01 11:40:00,63.05,63.05,62.75,62.79,51800.0,41.2387,41.2387,41.0425,41.0687,51800.0
2013-03-01 11:50:00,62.77,63.05,62.72,63.01,43800.0,41.0556,41.2387,41.0229,41.2126,43800.0
2013-03-01 12:00:00,63.04,63.4,63.04,63.37,55300.0,41.2322,41.4677,41.2322,41.448,55300.0
2013-03-01 12:10:00,63.39,63.76,63.36,63.75,99100.0,41.4611,41.7031,41.4415,41.6966,99100.0
2013-03-01 12:20:00,63.75,63.85,63.63,63.66,61400.0,41.6966,41.762,41.6181,41.6377,61400.0
2013-03-01 12:30:00,63.68,63.88,63.61,63.69,77300.0,41.6508,41.7816,41.605,41.6573,77300.0
2013-03-01 12:40:00,63.69,63.74,63.5,63.5,40300.0,41.6573,41.69,41.5331,41.5331,40300.0
2013-03-01 12:50:00,63.53,63.88,63.52,63.78,73900.0,41.5527,41.7816,41.5461,41.7162,73900.0
2013-03-01 13:00:00,63.77,63.85,63.52,63.53,57100.0,41.7097,41.762,41.5461,41.5527,57100.0
2013-03-01 13:10:00,63.54,63.74,63.54,63.6,45100.0,41.5592,41.69,41.5592,41.5985,45100.0
2013-03-01 13:20:00,63.61,63.75,63.58,63.66,63000.0,41.605,41.6966,41.5854,41.6377,63000.0
2013-03-01 13:30:00,63.65,63.67,63.46,63.56,50000.0,41.6312,41.6443,41.5069,41.5723,50000.0
2013-03-01 13:40:00,63.58,63.62,63.42,63.44,40000.0,41.5854,41.6115,41.4807,41.4938,40000.0
2013-03-01 13:50:00,63.43,63.52,63.38,63.45,56700.0,41.4873,41.5461,41.4546,41.5004,56700.0
2013-03-01 14:00:00,63.45,63.57,63.38,63.5,119100.0,41.5004,41.5788,41.4546,41.5331,119100.0
2013-03-01 14:10:00,63.5,63.68,63.43,63.66,87200.0,41.5331,41.6508,41.4873,41.6377,87200.0
2013-03-01 14:20:00,63.67,63.75,63.35,63.43,79600.0,41.6443,41.6966,41.435,41.4873,79600.0
2013-03-01 14:30:00,63.43,63.61,63.4,63.4,37200.0,41.4873,41.605,41.4677,41.4677,37200.0
2013-03-01 14:40:00,63.42,63.53,63.35,63.36,39400.0,41.4807,41.5527,41.435,41.4415,39400.0
2013-03-01 14:50:00,63.36,63.58,63.34,63.55,53000.0,41.4415,41.5854,41.4284,41.5658,53000.0
2013-03-01 15:00:00,63.55,63.73,63.46,63.65,79800.0,41.5658,41.6835,41.5069,41.6312,79800.0
2013-03-01 15:10:00,63.66,63.7,63.55,63.6,34200.0,41.6377,41.6639,41.5658,41.5985,34200.0
2013-03-01 15:20:00,63.58,63.78,63.54,63.61,82300.0,41.5854,41.7162,41.5592,41.605,82300.0
2013-03-01 15:30:00,63.62,63.78,63.62,63.75,99900.0,41.6115,41.7162,41.6115,41.6966,99900.0
2013-03-01 15:40:00,63.75,63.85,63.59,63.84,144800.0,41.6966,41.762,41.5919,41.7554,144800.0
2013-03-01 15:50:00,63.84,63.93,63.77,63.89,338200.0,41.7554,41.8143,41.7097,41.7881,338200.0
2013-03-04 09:30:00,63.84,63.9,63.54,63.65,61600.0,41.7554,41.7947,41.5592,41.6312,61600.0
2013-03-04 09:40:00,63.71,64.29,63.6,64.25,95500.0,41.6704,42.0498,41.5985,42.0236,95500.0
2013-03-04 09:50:00,64.25,64.44,64.03,64.05,112200.0,42.0236,42.1479,41.8797,41.8928,112200.0
2013-03-04 10:00:00,64.03,64.3,63.97,64.3,90600.0,41.8797,42.0563,41.8405,42.0563,90600.0
2013-03-04 10:10:00,64.29,64.29,63.7,63.74,108300.0,42.0498,42.0498,41.6639,41.69,108300.0
2013-03-04 10:20:00,63.77,63.88,63.73,63.8,55900.0,41.7097,41.7816,41.6835,41.7293,55900.0
2013-03-04 10:30:00,63.79,64.02,63.78,63.99,60100.0,41.7227,41.8732,41.7162,41.8536,60100.0
2013-03-04 10:40:00,64.0,64.32,64.0,64.31,58500.0,41.8601,42.0694,41.8601,42.0629,58500.0
2013-03-04 10:50:00,64.3,64.38,64.13,64.18,64400.0,42.0563,42.1086,41.9451,41.9778,64400.0
2013-03-04 11:00:00,64.17,64.2,63.92,64.08,37800.0,41.9713,41.9909,41.8078,41.9124,37800.0
2013-03-04 11:10:00,64.06,64.18,64.03,64.17,45800.0,41.8993,41.9778,41.8797,41.9713,45800.0
2013-03-04 11:20:00,64.19,64.36,64.08,64.35,44800.0,41.9844,42.0956,41.9124,42.089,44800.0
2013-03-04 11:30:00,64.33,64.33,64.06,64.08,86700.0,42.0759,42.0759,41.8993,41.9124,86700.0
2013-03-04 11:40:00,64.07,64.11,64.02,64.05,32800.0,41.9059,41.932,41.8732,41.8928,32800.0
2013-03-04 11:50:00,64.05,64.13,63.94,64.12,125900.0,41.8928,41.9451,41.8208,41.9386,125900.0
2013-03-04 12:00:00,64.12,64.19,64.04,64.08,64900.0,41.9386,41.9844,41.8863,41.9124,64900.0
2013-03-04 12:10:00,64.07,64.09,63.93,64.0,57700.0,41.9059,41.919,41.8143,41.8601,57700.0
2013-03-04 12:20:00,64.0,64.01,63.9,63.9,42600.0,41.8601,41.8666,41.7947,41.7947,42600.0
2013-03-04 12:30:00,63.89,63.92,63.73,63.83,69000.0,41.7881,41.8078,41.6835,41.7489,69000.0
2013-03-04 12:40:00,63.82,63.97,63.82,63.94,18300.0,41.7424,41.8405,41.7424,41.8208,18300.0
2013-03-04 12:50:00,63.95,63.97,63.88,63.93,21200.0,41.8274,41.8405,41.7816,41.8143,21200.0
2013-03-04 13:00:00,63.91,63.94,63.74,63.81,32300.0,41.8012,41.8208,41.69,41.7358,32300.0
2013-03-04 13:10:00,63.8,63.85,63.74,63.81,16500.0,41.7293,41.762,41.69,41.7358,16500.0
2013-03-04 13:20:00,63.79,64.05,63.79,64.03,32100.0,41.7227,41.8928,41.7227,41.8797,32100.0
2013-03-04 13:30:00,64.03,64.05,63.92,64.0,22400.0,41.8797,41.8928,41.8078,41.8601,22400.0
2013-03-04 13:40:00,64.0,64.13,63.98,64.12,57200.0,41.8601,41.9451,41.847,41.9386,57200.0
2013-03-04 13:50:00,64.13,64.35,64.13,64.32,68900.0,41.9451,42.089,41.9451,42.0694,68900.0
2013-03-04 14:00:00,64.33,64.42,64.32,64.36,72700.0,42.0759,42.1348,42.0694,42.0956,72700.0
2013-03-04 14:10:00,64.37,64.38,64.21,64.37,45400.0,42.1021,42.1086,41.9974,42.1021,45400.0
2013-03-04 14:20:00,64.38,64.83,64.35,64.82,175000.0,42.1086,42.403,42.089,42.3964,175000.0
2013-03-04 14:30:00,64.83,64.96,64.68,64.94,78900.0,42.403,42.488,42.3049,42.4749,78900.0
2013-03-04 14:40:00,64.96,65.1,64.91,64.94,138400.0,42.488,42.5796,42.4553,42.4749,138400.0
2013-03-04 14:50:00,64.93,65.26,64.93,65.13,127700.0,42.4684,42.6842,42.4684,42.5992,127700.0
2013-03-04 15:00:00,65.14,65.25,65.07,65.16,142700.0,42.6057,42.6777,42.5599,42.6188,142700.0
2013-03-04 15:10:00,65.16,65.28,64.99,65.04,120800.0,42.6188,42.6973,42.5076,42.5403,120800.0
2013-03-04 15:20:00,65.03,65.15,64.96,65.1,108400.0,42.5338,42.6123,42.488,42.5796,108400.0
2013-03-04 15:30:00,65.1,65.43,65.09,65.42,170200.0,42.5796,42.7954,42.573,42.7889,170200.0
2013-03-04 15:40:00,65.4,65.64,65.36,65.6,240100.0,42.7758,42.9328,42.7496,42.9066,240100.0
2013-03-04 15:50:00,65.61,65.74,65.45,65.69,538600.0,42.9131,42.9982,42.8085,42.9655,538600.0
2013-03-05 09:30:00,66.04,66.05,65.16,65.29,289100.0,43.1944,43.2009,42.6188,42.7038,289100.0
2013-03-05 09:40:00,65.31,65.32,64.65,64.89,168800.0,42.7169,42.7235,42.2852,42.4422,168800.0
2013-03-05 09:50:00,64.96,65.09,64.77,64.8,103300.0,42.488,42.573,42.3637,42.3833,103300.0
2013-03-05 10:00:00,64.8,65.1,64.79,64.88,165100.0,42.3833,42.5796,42.3768,42.4357,165100.0
2013-03-05 10:10:00,64.87,64.87,64.52,64.63,149700.0,42.4291,42.4291,42.2002,42.2722,149700.0
2013-03-05 10:20:00,64.64,65.36,64.62,65.3,147000.0,42.2787,42.7496,42.2656,42.7104,147000.0
2013-03-05 10:30:00,65.26,65.46,65.15,65.32,77500.0,42.6842,42.815,42.6123,42.7235,77500.0
2013-03-05 10:40:00,65.32,65.47,65.22,65.4,108300.0,42.7235,42.8216,42.6581,42.7758,108300.0
2013-03-05 10:50:00,65.43,65.57,65.37,65.4,126000.0,42.7954,42.887,42.7562,42.7758,126000.0
2013-03-05 11:00:00,65.41,65.41,65.08,65.29,71100.0,42.7823,42.7823,42.5665,42.7038,71100.0
2013-03-05 11:10:00,65.31,65.65,65.3,65.58,91900.0,42.7169,42.9393,42.7104,42.8935,91900.0
2013-03-05 11:20:00,65.59,65.59,65.36,65.38,58000.0,42.9001,42.9001,42.7496,42.7627,58000.0
2013-03-05 11:30:00,65.39,65.45,65.19,65.19,75100.0,42.7692,42.8085,42.6384,42.6384,75100.0
2013-03-05 11:40:00,65.22,65.4,65.2,65.39,58800.0,42.6581,42.7758,42.645,42.7692,58800.0
2013-03-05 11:50:00,65.4,65.45,65.3,65.36,46400.0,42.7758,42.8085,42.7104,42.7496,46400.0
2013-03-05 12:00:00,65.36,65.44,65.32,65.44,37000.0,42.7496,42.8019,42.7235,42.8019,37000.0
2013-03-05 12:10:00,65.43,65.44,65.35,65.35,34600.0,42.7954,42.8019,42.7431,42.7431,34600.0
2013-03-05 12:20:00,65.35,65.44,65.35,65.36,37400.0,42.7431,42.8019,42.7431,42.7496,37400.0
2013-03-05 12:30:00,65.35,65.46,65.33,65.42,30900.0,42.7431,42.815,42.73,42.7889,30900.0
2013-03-05 12:40:00,65.42,65.69,65.41,65.68,43500.0,42.7889,42.9655,42.7823,42.9589,43500.0
2013-03-05 12:50:00,65.68,65.73,65.62,65.65,39300.0,42.9589,42.9916,42.9197,42.9393,39300.0
2013-03-05 13:00:00,65.65,65.75,65.53,65.57,39800.0,42.9393,43.0047,42.8608,42.887,39800.0
2013-03-05 13:10:00,65.56,65.76,65.55,65.75,28600.0,42.8804,43.0112,42.8739,43.0047,28600.0
2013-03-05 13:20:00,65.72,65.81,65.59,65.65,41800.0,42.9851,43.0439,42.9001,42.9393,41800.0
2013-03-05 13:30:00,65.64,65.78,65.6,65.73,29500.0,42.9328,43.0243,42.9066,42.9916,29500.0
2013-03-05 13:40:00,65.71,65.71,65.57,65.59,46000.0,42.9785,42.9785,42.887,42.9001,46000.0
2013-03-05 13:50:00,65.6,65.67,65.52,65.58,281500.0,42.9066,42.9524,42.8543,42.8935,281500.0
2013-03-05 14:00:00,65.54,65.67,65.51,65.6,63900.0,42.8674,42.9524,42.8477,42.9066,63900.0
2013-03-05 14:10:00,65.61,65.66,65.56,65.63,52800.0,42.9131,42.9458,42.8804,42.9262,52800.0
2013-03-05 14:20:00,65.62,65.69,65.58,65.58,68100.0,42.9197,42.9655,42.8935,42.8935,68100.0
2013-03-05 14:30:00,65.58,65.73,65.52,65.66,43800.0,42.8935,42.9916,42.8543,42.9458,43800.0
2013-03-05 14:40:00,65.66,65.87,65.66,65.8,51000.0,42.9458,43.0832,42.9458,43.0374,51000.0
2013-03-05 14:50:00,65.79,65.79,65.61,65.68,55700.0,43.0309,43.0309,42.9131,42.9589,55700.0
2013-03-05 15:00:00,65.69,65.77,65.61,65.71,46200.0,42.9655,43.0178,42.9131,42.9785,46200.0
2013-03-05 15:10:00,65.72,65.89,65.68,65.77,86200.0,42.9851,43.0963,42.9589,43.0178,86200.0
2013-03-05 15:20:00,65.79,65.79,65.61,65.72,71600.0,43.0309,43.0309,42.9131,42.9851,71600.0
2013-03-05 15:30:00,65.71,65.9,65.71,65.79,122200.0,42.9785,43.1028,42.9785,43.0309,122200.0
2013-03-05 15:40:00,65.79,65.9,65.65,65.65,153300.0,43.0309,43.1028,42.9393,42.9393,153300.0
2013-03-05 15:50:00,65.66,65.77,65.59,65.77,236900.0,42.9458,43.0178,42.9001,43.0178,236900.0
2013-03-06 09:30:00,66.0,66.62,65.98,66.36,238400.0,43.1682,43.5737,43.1551,43.4037,238400.0
2013-03-06 09:40:00,66.36,66.78,66.26,66.72,101000.0,43.4037,43.6784,43.3383,43.6391,101000.0
2013-03-06 09:50:00,66.71,66.98,66.6,66.64,117500.0,43.6326,43.8092,43.5607,43.5868,117500.0
2013-03-06 10:00:00,66.65,66.76,66.27,66.28,176000.0,43.5934,43.6653,43.3448,43.3514,176000.0
2013-03-06 10:10:00,66.27,66.35,66.08,66.09,76700.0,43.3448,43.3971,43.2205,43.2271,76700.0
2013-03-06 10:20:00,66.08,66.17,65.82,65.83,77100.0,43.2205,43.2794,43.0505,43.057,77100.0
2013-03-06 10:30:00,65.87,65.88,65.54,65.62,77700.0,43.0832,43.0897,42.8674,42.9197,77700.0
2013-03-06 10:40:00,65.62,65.9,65.53,65.86,44800.0,42.9197,43.1028,42.8608,43.0767,44800.0
2013-03-06 10:50:00,65.87,65.88,65.64,65.65,44000.0,43.0832,43.0897,42.9328,42.9393,44000.0
2013-03-06 11:00:00,65.65,65.76,65.63,65.65,63600.0,42.9393,43.0112,42.9262,42.9393,63600.0
2013-03-06 11:10:00,65.65,65.83,65.65,65.83,35800.0,42.9393,43.057,42.9393,43.057,35800.0
2013-03-06 11:20:00,65.81,65.82,65.63,65.65,43700.0,43.0439,43.0505,42.9262,42.9393,43700.0
2013-03-06 11:30:00,65.65,65.72,65.56,65.7,180600.0,42.9393,42.9851,42.8804,42.972,180600.0
2013-03-06 11:40:00,65.69,65.83,65.65,65.83,29000.0,42.9655,43.057,42.9393,43.057,29000.0
2013-03-06 11:50:00,65.84,65.87,65.67,65.67,70900.0,43.0636,43.0832,42.9524,42.9524,70900.0
2013-03-06 12:00:00,65.66,65.69,65.4,65.42,77900.0,42.9458,42.9655,42.7758,42.7889,77900.0
2013-03-06 12:10:00,65.44,65.6,65.42,65.56,66900.0,42.8019,42.9066,42.7889,42.8804,66900.0
2013-03-06 12:20:00,65.57,65.66,65.53,65.64,62000.0,42.887,42.9458,42.8608,42.9328,62000.0
2013-03-06 12:30:00,65.63,65.83,65.6,65.83,22700.0,42.9262,43.057,42.9066,43.057,22700.0
2013-03-06 12:40:00,65.84,65.85,65.75,65.8,21200.0,43.0636,43.0701,43.0047,43.0374,21200.0
2013-03-06 12:50:00,65.79,65.84,65.75,65.82,48600.0,43.0309,43.0636,43.0047,43.0505,48600.0
2013-03-06 13:00:00,65.81,65.84,65.72,65.81,41800.0,43.0439,43.0636,42.9851,43.0439,41800.0
2013-03-06 13:10:00,65.8,65.95,65.76,65.88,60100.0,43.0374,43.1355,43.0112,43.0897,60100.0
2013-03-06 13:20:00,65.87,65.89,65.72,65.81,36400.0,43.0832,43.0963,42.9851,43.0439,36400.0
2013-03-06 13:30:00,65.79,65.8,65.68,65.76,24100.0,43.0309,43.0374,42.9589,43.0112,24100.0
2013-03-06 13:40:00,65.75,65.85,65.75,65.82,35800.0,43.0047,43.0701,43.0047,43.0505,35800.0
2013-03-06 13:50:00,65.81,65.85,65.73,65.8,28200.0,43.0439,43.0701,42.9916,43.0374,28200.0
2013-03-06 14:00:00,65.8,65.88,65.75,65.83,35700.0,43.0374,43.0897,43.0047,43.057,35700.0
2013-03-06 14:10:00,65.83,65.84,65.72,65.82,37700.0,43.057,43.0636,42.9851,43.0505,37700.0
2013-03-06 14:20:00,65.81,65.95,65.81,65.91,25700.0,43.0439,43.1355,43.0439,43.1094,25700.0
2013-03-06 14:30:00,65.92,66.15,65.91,66.06,68800.0,43.1159,43.2663,43.1094,43.2075,68800.0
2013-03-06 14:40:00,66.06,66.23,65.99,66.23,56000.0,43.2075,43.3187,43.1617,43.3187,56000.0
2013-03-06 14:50:00,66.22,66.31,66.07,66.2,54100.0,43.3121,43.371,43.214,43.299,54100.0
2013-03-06 15:00:00,66.22,66.28,66.1,66.12,79600.0,43.3121,43.3514,43.2336,43.2467,79600.0
2013-03-06 15:10:00,66.1,66.16,65.88,65.89,79800.0,43.2336,43.2729,43.0897,43.0963,79800.0
2013-03-06 15:20:00,65.9,66.0,65.87,65.93,51200.0,43.1028,43.1682,43.0832,43.1224,51200.0
2013-03-06 15:30:00,65.94,66.02,65.92,65.97,80000.0,43.129,43.1813,43.1159,43.1486,80000.0
2013-03-06 15:40:00,65.97,66.03,65.92,65.93,96300.0,43.1486,43.1878,43.1159,43.1224,96300.0
2013-03-06 15:50:00,65.93,66.08,65.91,66.04,193400.0,43.1224,43.2205,43.1094,43.1944,193400.0
2013-03-07 09:30:00,65.89,65.99,65.53,65.73,99200.0,43.0963,43.1617,42.8608,42.9916,99200.0
2013-03-07 09:40:00,65.72,65.73,65.03,65.08,102900.0,42.9851,42.9916,42.5338,42.5665,102900.0
2013-03-07 09:50:00,65.09,65.71,64.79,65.41,152300.0,42.573,42.9785,42.3768,42.7823,152300.0
2013-03-07 10:00:00,65.48,65.67,65.23,65.61,191000.0,42.8281,42.9524,42.6646,42.9131,191000.0
2013-03-07 10:10:00,65.62,65.71,65.48,65.71,70200.0,42.9197,42.9785,42.8281,42.9785,70200.0
2013-03-07 10:20:00,65.71,66.1,65.69,66.04,115400.0,42.9785,43.2336,42.9655,43.1944,115400.0
2013-03-07 10:30:00,66.04,66.12,65.82,65.84,84700.0,43.1944,43.2467,43.0505,43.0636,84700.0
2013-03-07 10:40:00,65.83,66.09,65.78,65.83,66100.0,43.057,43.2271,43.0243,43.057,66100.0
2013-03-07 10:50:00,65.83,65.83,65.56,65.56,47500.0,43.057,43.057,42.8804,42.8804,47500.0
2013-03-07 11:00:00,65.56,65.91,65.51,65.89,85400.0,42.8804,43.1094,42.8477,43.0963,85400.0
2013-03-07 11:10:00,65.9,66.02,65.86,65.99,66200.0,43.1028,43.1813,43.0767,43.1617,66200.0
2013-03-07 11:20:00,65.99,66.0,65.8,65.83,61500.0,43.1617,43.1682,43.0374,43.057,61500.0
2013-03-07 11:30:00,65.81,65.84,65.69,65.69,47000.0,43.0439,43.0636,42.9655,42.9655,47000.0
2013-03-07 11:40:00,65.7,65.82,65.4,65.48,119800.0,42.972,43.0505,42.7758,42.8281,119800.0
2013-03-07 11:50:00,65.48,65.65,65.37,65.42,71800.0,42.8281,42.9393,42.7562,42.7889,71800.0
2013-03-07 12:00:00,65.41,65.61,65.33,65.48,79100.0,42.7823,42.9131,42.73,42.8281,79100.0
2013-03-07 12:10:00,65.48,65.56,65.24,65.55,65500.0,42.8281,42.8804,42.6711,42.8739,65500.0
2013-03-07 12:20:00,65.56,65.63,65.47,65.53,56100.0,42.8804,42.9262,42.8216,42.8608,56100.0
2013-03-07 12:30:00,65.53,65.65,65.51,65.59,72900.0,42.8608,42.9393,42.8477,42.9001,72900.0
2013-03-07 12:40:00,65.61,65.69,65.59,65.59,33100.0,42.9131,42.9655,42.9001,42.9001,33100.0
2013-03-07 12:50:00,65.6,65.7,65.58,65.65,27900.0,42.9066,42.972,42.8935,42.9393,27900.0
2013-03-07 13:00:00,65.65,65.68,65.5,65.52,42400.0,42.9393,42.9589,42.8412,42.8543,42400.0
2013-03-07 13:10:00,65.55,65.7,65.53,65.6,50300.0,42.8739,42.972,42.8608,42.9066,50300.0
2013-03-07 13:20:00,65.61,65.86,65.61,65.81,55100.0,42.9131,43.0767,42.9131,43.0439,55100.0
2013-03-07 13:30:00,65.8,65.93,65.72,65.72,78000.0,43.0374,43.1224,42.9851,42.9851,78000.0
2013-03-07 13:40:00,65.72,65.76,65.57,65.67,78700.0,42.9851,43.0112,42.887,42.9524,78700.0
2013-03-07 13:50:00,65.65,65.81,65.65,65.71,49000.0,42.9393,43.0439,42.9393,42.9785,49000.0
2013-03-07 14:00:00,65.72,65.77,65.64,65.64,23500.0,42.9851,43.0178,42.9328,42.9328,23500.0
2013-03-07 14:10:00,65.64,65.77,65.6,65.76,39900.0,42.9328,43.0178,42.9066,43.0112,39900.0
2013-03-07 14:20:00,65.76,65.94,65.72,65.94,41500.0,43.0112,43.129,42.9851,43.129,41500.0
2013-03-07 14:30:00,65.94,66.0,65.76,65.87,55200.0,43.129,43.1682,43.0112,43.0832,55200.0
2013-03-07 14:40:00,65.87,66.0,65.77,65.96,166400.0,43.0832,43.1682,43.0178,43.1421,166400.0
2013-03-07 14:50:00,65.96,66.02,65.87,65.87,72700.0,43.1421,43.1813,43.0832,43.0832,72700.0
2013-03-07 15:00:00,65.87,65.99,65.87,65.95,62100.0,43.0832,43.1617,43.0832,43.1355,62100.0
2013-03-07 15:10:00,65.94,65.97,65.84,65.91,69800.0,43.129,43.1486,43.0636,43.1094,69800.0
2013-03-07 15:20:00,65.91,65.95,65.82,65.89,91700.0,43.1094,43.1355,43.0505,43.0963,91700.0
2013-03-07 15:30:00,65.9,65.98,65.78,65.89,116800.0,43.1028,43.1551,43.0243,43.0963,116800.0
2013-03-07 15:40:00,65.9,65.94,65.79,65.9,88700.0,43.1028,43.129,43.0309,43.1028,88700.0
2013-03-07 15:50:00,65.9,66.02,65.84,65.87,315100.0,43.1028,43.1813,43.0636,43.0832,315100.0
2013-03-08 09:30:00,66.06,66.25,65.77,65.8,156400.0,43.2075,43.3317,43.0178,43.0374,156400.0
2013-03-08 09:40:00,65.82,66.05,65.6,65.75,96800.0,43.0505,43.2009,42.9066,43.0047,96800.0
2013-03-08 09:50:00,65.75,66.07,65.66,66.07,151200.0,43.0047,43.214,42.9458,43.214,151200.0
2013-03-08 10:00:00,66.06,66.07,65.86,65.95,84300.0,43.2075,43.214,43.0767,43.1355,84300.0
2013-03-08 10:10:00,65.95,66.03,65.77,65.99,77400.0,43.1355,43.1878,43.0178,43.1617,77400.0
2013-03-08 10:20:00,66.0,66.1,65.99,66.04,69600.0,43.1682,43.2336,43.1617,43.1944,69600.0
2013-03-08 10:30:00,66.03,66.07,65.92,66.02,82000.0,43.1878,43.214,43.1159,43.1813,82000.0
2013-03-08 10:40:00,66.02,66.14,65.95,66.0,83900.0,43.1813,43.2598,43.1355,43.1682,83900.0
2013-03-08 10:50:00,66.03,66.03,65.9,65.95,92500.0,43.1878,43.1878,43.1028,43.1355,92500.0
2013-03-08 11:00:00,65.98,66.0,65.92,65.99,55500.0,43.1551,43.1682,43.1159,43.1617,55500.0
2013-03-08 11:10:00,65.98,65.99,65.89,65.94,39500.0,43.1551,43.1617,43.0963,43.129,39500.0
2013-03-08 11:20:00,65.92,66.06,65.92,66.0,115700.0,43.1159,43.2075,43.1159,43.1682,115700.0
2013-03-08 11:30:00,65.99,66.13,65.97,66.0,100400.0,43.1617,43.2532,43.1486,43.1682,100400.0
2013-03-08 11:40:00,65.99,66.05,65.96,66.03,58700.0,43.1617,43.2009,43.1421,43.1878,58700.0
2013-03-08 11:50:00,66.03,66.04,65.94,66.03,64900.0,43.1878,43.1944,43.129,43.1878,64900.0
2013-03-08 12:00:00,66.03,66.19,66.02,66.15,50300.0,43.1878,43.2925,43.1813,43.2663,50300.0
2013-03-08 12:10:00,66.15,66.18,65.97,66.07,54500.0,43.2663,43.286,43.1486,43.214,54500.0
2013-03-08 12:20:00,66.08,66.13,66.03,66.08,35200.0,43.2205,43.2532,43.1878,43.2205,35200.0
2013-03-08 12:30:00,66.08,66.14,65.99,66.0,52400.0,43.2205,43.2598,43.1617,43.1682,52400.0
2013-03-08 12:40:00,66.02,66.06,66.0,66.02,50200.0,43.1813,43.2075,43.1682,43.1813,50200.0
2013-03-08 12:50:00,66.01,66.06,66.0,66.03,61700.0,43.1748,43.2075,43.1682,43.1878,61700.0
2013-03-08 13:00:00,66.01,66.06,65.96,65.97,79500.0,43.1748,43.2075,43.1421,43.1486,79500.0
2013-03-08 13:10:00,65.97,66.06,65.96,66.01,55900.0,43.1486,43.2075,43.1421,43.1748,55900.0
2013-03-08 13:20:00,66.0,66.06,65.94,66.03,96700.0,43.1682,43.2075,43.129,43.1878,96700.0
2013-03-08 13:30:00,66.03,66.06,66.01,66.05,73400.0,43.1878,43.2075,43.1748,43.2009,73400.0
2013-03-08 13:40:00,66.06,66.08,66.01,66.05,49800.0,43.2075,43.2205,43.1748,43.2009,49800.0
2013-03-08 13:50:00,66.04,66.15,66.04,66.13,50800.0,43.1944,43.2663,43.1944,43.2532,50800.0
2013-03-08 14:00:00,66.13,66.14,65.99,66.06,89300.0,43.2532,43.2598,43.1617,43.2075,89300.0
2013-03-08 14:10:00,66.07,66.08,65.96,65.98,37500.0,43.214,43.2205,43.1421,43.1551,37500.0
2013-03-08 14:20:00,65.96,66.08,65.96,66.01,47400.0,43.1421,43.2205,43.1421,43.1748,47400.0
2013-03-08 14:30:00,66.0,66.06,65.97,66.06,41900.0,43.1682,43.2075,43.1486,43.2075,41900.0
2013-03-08 14:40:00,66.06,66.07,65.96,65.98,44300.0,43.2075,43.214,43.1421,43.1551,44300.0
2013-03-08 14:50:00,65.97,66.07,65.96,66.0,51300.0,43.1486,43.214,43.1421,43.1682,51300.0
2013-03-08 15:00:00,66.0,66.15,66.0,66.13,86300.0,43.1682,43.2663,43.1682,43.2532,86300.0
2013-03-08 15:10:00,66.13,66.28,66.07,66.25,169100.0,43.2532,43.3514,43.214,43.3317,169100.0
2013-03-08 15:20:00,66.25,66.27,66.11,66.12,107800.0,43.3317,43.3448,43.2402,43.2467,107800.0
2013-03-08 15:30:00,66.12,66.13,65.96,65.99,150400.0,43.2467,43.2532,43.1421,43.1617,150400.0
2013-03-08 15:40:00,65.98,66.14,65.96,66.13,242600.0,43.1551,43.2598,43.1421,43.2532,242600.0
2013-03-08 15:50:00,66.12,66.14,65.99,66.02,423600.0,43.2467,43.2598,43.1617,43.1813,423600.0
2013-03-11 09:30:00,65.9,66.08,65.21,65.53,221400.0,43.1028,43.2205,42.6515,42.8608,221400.0
2013-03-11 09:40:00,65.52,65.57,65.05,65.27,179600.0,42.8543,42.887,42.5469,42.6908,179600.0
2013-03-11 09:50:00,65.24,65.52,65.2,65.48,105300.0,42.6711,42.8543,42.645,42.8281,105300.0
2013-03-11 10:00:00,65.5,65.65,65.3,65.39,71700.0,42.8412,42.9393,42.7104,42.7692,71700.0
2013-03-11 10:10:00,65.39,65.45,65.32,65.35,41900.0,42.7692,42.8085,42.7235,42.7431,41900.0
2013-03-11 10:20:00,65.36,65.44,65.35,65.39,86700.0,42.7496,42.8019,42.7431,42.7692,86700.0
2013-03-11 10:30:00,65.38,65.47,65.37,65.39,62400.0,42.7627,42.8216,42.7562,42.7692,62400.0
2013-03-11 10:40:00,65.41,65.42,65.36,65.39,47400.0,42.7823,42.7889,42.7496,42.7692,47400.0
2013-03-11 10:50:00,65.4,65.42,65.15,65.19,110400.0,42.7758,42.7889,42.6123,42.6384,110400.0
2013-03-11 11:00:00,65.19,65.22,65.07,65.08,110600.0,42.6384,42.6581,42.5599,42.5665,110600.0
2013-03-11 11:10:00,65.08,65.16,65.0,65.01,73200.0,42.5665,42.6188,42.5142,42.5207,73200.0
2013-03-11 11:20:00,65.02,65.03,64.61,64.61,222900.0,42.5272,42.5338,42.2591,42.2591,222900.0
2013-03-11 11:30:00,64.61,64.74,64.6,64.69,87900.0,42.2591,42.3441,42.2525,42.3114,87900.0
2013-03-11 11:40:00,64.67,64.67,64.38,64.39,153000.0,42.2983,42.2983,42.1086,42.1152,153000.0
2013-03-11 11:50:00,64.39,64.39,63.94,64.24,252900.0,42.1152,42.1152,41.8208,42.0171,252900.0
2013-03-11 12:00:00,64.25,64.52,64.25,64.42,118900.0,42.0236,42.2002,42.0236,42.1348,118900.0
2013-03-11 12:10:00,64.42,64.55,64.39,64.45,72000.0,42.1348,42.2198,42.1152,42.1544,72000.0
2013-03-11 12:20:00,64.46,64.62,64.44,64.53,77100.0,42.161,42.2656,42.1479,42.2067,77100.0
2013-03-11 12:30:00,64.54,64.58,64.43,64.53,47300.0,42.2133,42.2395,42.1413,42.2067,47300.0
2013-03-11 12:40:00,64.53,64.85,64.5,64.78,115000.0,42.2067,42.416,42.1871,42.3703,115000.0
2013-03-11 12:50:00,64.78,65.22,64.75,65.2,125200.0,42.3703,42.6581,42.3506,42.645,125200.0
2013-03-11 13:00:00,65.2,65.45,65.12,65.41,115600.0,42.645,42.8085,42.5926,42.7823,115600.0
2013-03-11 13:10:00,65.41,65.7,65.36,65.63,92500.0,42.7823,42.972,42.7496,42.9262,92500.0
2013-03-11 13:20:00,65.63,65.72,65.47,65.51,73200.0,42.9262,42.9851,42.8216,42.8477,73200.0
2013-03-11 13:30:00,65.49,65.57,65.46,65.55,61200.0,42.8346,42.887,42.815,42.8739,61200.0
2013-03-11 13:40:00,65.55,65.68,65.5,65.66,97100.0,42.8739,42.9589,42.8412,42.9458,97100.0
2013-03-11 13:50:00,65.65,65.8,65.52,65.66,60600.0,42.9393,43.0374,42.8543,42.9458,60600.0
2013-03-11 14:00:00,65.66,65.79,65.58,65.77,69100.0,42.9458,43.0309,42.8935,43.0178,69100.0
2013-03-11 14:10:00,65.77,65.86,65.67,65.8,82900.0,43.0178,43.0767,42.9524,43.0374,82900.0
2013-03-11 14:20:00,65.8,65.92,65.73,65.83,60100.0,43.0374,43.1159,42.9916,43.057,60100.0
2013-03-11 14:30:00,65.82,66.02,65.79,65.97,119300.0,43.0505,43.1813,43.0309,43.1486,119300.0
2013-03-11 14:40:00,65.94,65.94,65.75,65.78,87900.0,43.129,43.129,43.0047,43.0243,87900.0
2013-03-11 14:50:00,65.8,65.88,65.74,65.8,54900.0,43.0374,43.0897,42.9982,43.0374,54900.0
2013-03-11 15:00:00,65.78,65.79,65.7,65.78,57600.0,43.0243,43.0309,42.972,43.0243,57600.0
2013-03-11 15:10:00,65.78,65.92,65.77,65.86,82500.0,43.0243,43.1159,43.0178,43.0767,82500.0
2013-03-11 15:20:00,65.85,65.86,65.78,65.79,89400.0,43.0701,43.0767,43.0243,43.0309,89400.0
2013-03-11 15:30:00,65.78,65.81,65.61,65.61,177500.0,43.0243,43.0439,42.9131,42.9131,177500.0
2013-03-11 15:40:00,65.62,65.72,65.53,65.54,338300.0,42.9197,42.9851,42.8608,42.8674,338300.0
2013-03-11 15:50:00,65.54,65.81,65.39,65.69,470100.0,42.8674,43.0439,42.7692,42.9655,470100.0
2013-03-12 09:30:00,65.66,66.22,65.61,65.96,202300.0,42.9458,43.3121,42.9131,43.1421,202300.0
2013-03-12 09:40:00,65.97,66.15,65.65,66.07,179900.0,43.1486,43.2663,42.9393,43.214,179900.0
2013-03-12 09:50:00,66.05,66.17,65.93,66.12,129300.0,43.2009,43.2794,43.1224,43.2467,129300.0
2013-03-12 10:00:00,66.11,66.28,66.1,66.23,203200.0,43.2402,43.3514,43.2336,43.3187,203200.0
2013-03-12 10:10:00,66.24,66.39,66.07,66.37,102500.0,43.3252,43.4233,43.214,43.4102,102500.0
2013-03-12 10:20:00,66.38,66.38,65.97,66.0,130100.0,43.4168,43.4168,43.1486,43.1682,130100.0
2013-03-12 10:30:00,65.98,66.02,65.74,65.79,131000.0,43.1551,43.1813,42.9982,43.0309,131000.0
2013-03-12 10:40:00,65.8,65.92,65.75,65.92,93500.0,43.0374,43.1159,43.0047,43.1159,93500.0
2013-03-12 10:50:00,65.9,65.97,65.84,65.84,81700.0,43.1028,43.1486,43.0636,43.0636,81700.0
2013-03-12 11:00:00,65.84,65.88,65.33,65.38,115100.0,43.0636,43.0897,42.73,42.7627,115100.0
2013-03-12 11:10:00,65.34,65.45,65.34,65.42,30200.0,42.7365,42.8085,42.7365,42.7889,30200.0
2013-03-12 11:20:00,65.42,65.42,65.21,65.29,52300.0,42.7889,42.7889,42.6515,42.7038,52300.0
2013-03-12 11:30:00,65.3,65.6,65.28,65.51,51000.0,42.7104,42.9066,42.6973,42.8477,51000.0
2013-03-12 11:40:00,65.5,65.85,65.49,65.85,64500.0,42.8412,43.0701,42.8346,43.0701,64500.0
2013-03-12 11:50:00,65.86,65.9,65.68,65.68,66600.0,43.0767,43.1028,42.9589,42.9589,66600.0
2013-03-12 12:00:00,65.66,65.85,65.63,65.81,48000.0,42.9458,43.0701,42.9262,43.0439,48000.0
2013-03-12 12:10:00,65.79,65.84,65.74,65.8,39900.0,43.0309,43.0636,42.9982,43.0374,39900.0
2013-03-12 12:20:00,65.79,65.81,65.72,65.78,96000.0,43.0309,43.0439,42.9851,43.0243,96000.0
2013-03-12 12:30:00,65.79,65.82,65.66,65.73,81000.0,43.0309,43.0505,42.9458,42.9916,81000.0
2013-03-12 12:40:00,65.73,65.84,65.65,65.81,56000.0,42.9916,43.0636,42.9393,43.0439,56000.0
2013-03-12 12:50:00,65.81,65.87,65.75,65.87,49300.0,43.0439,43.0832,43.0047,43.0832,49300.0
2013-03-12 13:00:00,65.87,65.91,65.81,65.91,42000.0,43.0832,43.1094,43.0439,43.1094,42000.0
2013-03-12 13:10:00,65.9,66.02,65.9,65.95,74500.0,43.1028,43.1813,43.1028,43.1355,74500.0
2013-03-12 13:20:00,65.95,66.02,65.92,65.96,119100.0,43.1355,43.1813,43.1159,43.1421,119100.0
2013-03-12 13:30:00,65.96,66.01,65.88,66.0,126900.0,43.1421,43.1748,43.0897,43.1682,126900.0
2013-03-12 13:40:00,66.0,66.09,65.98,66.04,130500.0,43.1682,43.2271,43.1551,43.1944,130500.0
2013-03-12 13:50:00,66.04,66.06,65.92,65.99,61300.0,43.1944,43.2075,43.1159,43.1617,61300.0
2013-03-12 14:00:00,66.0,66.02,65.9,65.92,50500.0,43.1682,43.1813,43.1028,43.1159,50500.0
2013-03-12 14:10:00,65.91,65.97,65.84,65.93,45000.0,43.1094,43.1486,43.0636,43.1224,45000.0
2013-03-12 14:20:00,65.94,66.04,65.88,66.02,73000.0,43.129,43.1944,43.0897,43.1813,73000.0
2013-03-12 14:30:00,66.03,66.06,65.96,66.05,50400.0,43.1878,43.2075,43.1421,43.2009,50400.0
2013-03-12 14:40:00,66.06,66.26,66.01,66.23,69600.0,43.2075,43.3383,43.1748,43.3187,69600.0
2013-03-12 14:50:00,66.24,66.38,66.2,66.26,90600.0,43.3252,43.4168,43.299,43.3383,90600.0
2013-03-12 15:00:00,66.25,66.26,65.98,66.02,113200.0,43.3317,43.3383,43.1551,43.1813,113200.0
2013-03-12 15:10:00,66.04,66.26,66.03,66.2,46700.0,43.1944,43.3383,43.1878,43.299,46700.0
2013-03-12 15:20:00,66.2,66.24,66.17,66.23,47800.0,43.299,43.3252,43.2794,43.3187,47800.0
2013-03-12 15:30:00,66.22,66.39,66.2,66.28,84800.0,43.3121,43.4233,43.299,43.3514,84800.0
2013-03-12 15:40:00,66.28,66.4,66.27,66.33,124100.0,43.3514,43.4298,43.3448,43.3841,124100.0
2013-03-12 15:50:00,66.32,66.33,66.18,66.23,301500.0,43.3775,43.3841,43.286,43.3187,301500.0
2013-03-13 09:30:00,65.88,66.04,65.41,65.86,186600.0,43.0897,43.1944,42.7823,43.0767,186600.0
2013-03-13 09:40:00,65.88,65.94,65.01,65.16,130100.0,43.0897,43.129,42.5207,42.6188,130100.0
2013-03-13 09:50:00,65.16,65.19,64.77,64.82,96900.0,42.6188,42.6384,42.3637,42.3964,96900.0
2013-03-13 10:00:00,64.85,64.85,64.37,64.46,153400.0,42.416,42.416,42.1021,42.161,153400.0
2013-03-13 10:10:00,64.48,64.52,64.2,64.47,153600.0,42.174,42.2002,41.9909,42.1675,153600.0
2013-03-13 10:20:00,64.44,64.7,64.43,64.54,101600.0,42.1479,42.3179,42.1413,42.2133,101600.0
2013-03-13 10:30:00,64.53,65.0,64.51,65.0,123000.0,42.2067,42.5142,42.1937,42.5142,123000.0
2013-03-13 10:40:00,65.0,65.41,64.97,65.37,143200.0,42.5142,42.7823,42.4945,42.7562,143200.0
2013-03-13 10:50:00,65.38,65.74,65.38,65.58,169000.0,42.7627,42.9982,42.7627,42.8935,169000.0
2013-03-13 11:00:00,65.58,65.8,65.36,65.75,183000.0,42.8935,43.0374,42.7496,43.0047,183000.0
2013-03-13 11:10:00,65.76,65.91,65.63,65.77,154600.0,43.0112,43.1094,42.9262,43.0178,154600.0
2013-03-13 11:20:00,65.76,65.8,65.48,65.52,78500.0,43.0112,43.0374,42.8281,42.8543,78500.0
2013-03-13 11:30:00,65.52,65.73,65.5,65.68,71500.0,42.8543,42.9916,42.8412,42.9589,71500.0
2013-03-13 11:40:00,65.65,65.74,65.35,65.35,100000.0,42.9393,42.9982,42.7431,42.7431,100000.0
2013-03-13 11:50:00,65.35,65.39,65.19,65.24,111500.0,42.7431,42.7692,42.6384,42.6711,111500.0
2013-03-13 12:00:00,65.23,65.25,65.01,65.03,68700.0,42.6646,42.6777,42.5207,42.5338,68700.0
2013-03-13 12:10:00,65.05,65.17,65.04,65.15,39200.0,42.5469,42.6253,42.5403,42.6123,39200.0
2013-03-13 12:20:00,65.15,65.19,65.01,65.19,73000.0,42.6123,42.6384,42.5207,42.6384,73000.0
2013-03-13 12:30:00,65.19,65.38,65.17,65.34,87000.0,42.6384,42.7627,42.6253,42.7365,87000.0
2013-03-13 12:40:00,65.34,65.41,65.19,65.23,50400.0,42.7365,42.7823,42.6384,42.6646,50400.0
2013-03-13 12:50:00,65.24,65.29,65.16,65.27,74700.0,42.6711,42.7038,42.6188,42.6908,74700.0
2013-03-13 13:00:00,65.23,65.5,65.23,65.5,68400.0,42.6646,42.8412,42.6646,42.8412,68400.0
2013-03-13 13:10:00,65.5,65.54,65.42,65.46,25400.0,42.8412,42.8674,42.7889,42.815,25400.0
2013-03-13 13:20:00,65.46,65.59,65.42,65.51,31600.0,42.815,42.9001,42.7889,42.8477,31600.0
2013-03-13 13:30:00,65.53,65.59,65.47,65.58,34300.0,42.8608,42.9001,42.8216,42.8935,34300.0
2013-03-13 13:40:00,65.55,65.59,65.47,65.49,22100.0,42.8739,42.9001,42.8216,42.8346,22100.0
2013-03-13 13:50:00,65.5,65.51,65.31,65.37,42500.0,42.8412,42.8477,42.7169,42.7562,42500.0
2013-03-13 14:00:00,65.39,65.47,65.32,65.4,39100.0,42.7692,42.8216,42.7235,42.7758,39100.0
2013-03-13 14:10:00,65.39,65.41,65.14,65.17,46900.0,42.7692,42.7823,42.6057,42.6253,46900.0
2013-03-13 14:20:00,65.17,65.19,65.04,65.04,55700.0,42.6253,42.6384,42.5403,42.5403,55700.0
2013-03-13 14:30:00,65.06,65.17,65.01,65.08,65500.0,42.5534,42.6253,42.5207,42.5665,65500.0
2013-03-13 14:40:00,65.04,65.09,64.77,64.77,102500.0,42.5403,42.573,42.3637,42.3637,102500.0
2013-03-13 14:50:00,64.78,64.79,64.4,64.46,233600.0,42.3703,42.3768,42.1217,42.161,233600.0
2013-03-13 15:00:00,64.45,64.64,64.4,64.52,188300.0,42.1544,42.2787,42.1217,42.2002,188300.0
2013-03-13 15:10:00,64.52,64.61,64.5,64.58,101600.0,42.2002,42.2591,42.1871,42.2395,101600.0
2013-03-13 15:20:00,64.59,64.72,64.53,64.65,126100.0,42.246,42.331,42.2067,42.2852,126100.0
2013-03-13 15:30:00,64.66,64.79,64.6,64.74,145800.0,42.2918,42.3768,42.2525,42.3441,145800.0
2013-03-13 15:40:00,64.75,64.78,64.48,64.49,319300.0,42.3506,42.3703,42.174,42.1806,319300.0
2013-03-13 15:50:00,64.49,64.64,64.47,64.55,321300.0,42.1806,42.2787,42.1675,42.2198,321300.0
2013-03-14 09:30:00,64.96,65.23,64.81,64.93,148400.0,42.488,42.6646,42.3899,42.4684,148400.0
2013-03-14 09:40:00,64.93,65.0,64.55,64.63,84900.0,42.4684,42.5142,42.2198,42.2722,84900.0
2013-03-14 09:50:00,64.63,65.42,64.63,65.36,125900.0,42.2722,42.7889,42.2722,42.7496,125900.0
2013-03-14 10:00:00,65.4,65.45,64.92,64.92,92400.0,42.7758,42.8085,42.4618,42.4618,92400.0
2013-03-14 10:10:00,64.92,65.0,64.79,64.82,74900.0,42.4618,42.5142,42.3768,42.3964,74900.0
2013-03-14 10:20:00,64.81,65.0,64.71,64.87,56200.0,42.3899,42.5142,42.3245,42.4291,56200.0
2013-03-14 10:30:00,64.86,64.9,64.76,64.77,86200.0,42.4226,42.4488,42.3572,42.3637,86200.0
2013-03-14 10:40:00,64.77,64.84,64.73,64.78,79700.0,42.3637,42.4095,42.3376,42.3703,79700.0
2013-03-14 10:50:00,64.79,64.8,64.56,64.62,55700.0,42.3768,42.3833,42.2264,42.2656,55700.0
2013-03-14 11:00:00,64.62,64.69,64.48,64.52,71200.0,42.2656,42.3114,42.174,42.2002,71200.0
2013-03-14 11:10:00,64.52,64.59,64.41,64.41,84500.0,42.2002,42.246,42.1283,42.1283,84500.0
2013-03-14 11:20:00,64.41,64.45,64.29,64.44,130100.0,42.1283,42.1544,42.0498,42.1479,130100.0
2013-03-14 11:30:00,64.45,64.46,64.4,64.45,140400.0,42.1544,42.161,42.1217,42.1544,140400.0
2013-03-14 11:40:00,64.45,64.57,64.44,64.47,110000.0,42.1544,42.2329,42.1479,42.1675,110000.0
2013-03-14 11:50:00,64.48,64.6,64.43,64.52,110900.0,42.174,42.2525,42.1413,42.2002,110900.0
2013-03-14 12:00:00,64.52,64.64,64.47,64.64,68100.0,42.2002,42.2787,42.1675,42.2787,68100.0
2013-03-14 12:10:00,64.64,64.78,64.6,64.75,141000.0,42.2787,42.3703,42.2525,42.3506,141000.0
2013-03-14 12:20:00,64.75,64.86,64.75,64.83,95900.0,42.3506,42.4226,42.3506,42.403,95900.0
2013-03-14 12:30:00,64.82,64.86,64.79,64.84,53800.0,42.3964,42.4226,42.3768,42.4095,53800.0
2013-03-14 12:40:00,64.84,64.94,64.8,64.85,70700.0,42.4095,42.4749,42.3833,42.416,70700.0
2013-03-14 12:50:00,64.88,64.95,64.87,64.9,69900.0,42.4357,42.4815,42.4291,42.4488,69900.0
2013-03-14 13:00:00,64.9,64.94,64.85,64.91,54300.0,42.4488,42.4749,42.416,42.4553,54300.0
2013-03-14 13:10:00,64.92,64.96,64.92,64.95,45600.0,42.4618,42.488,42.4618,42.4815,45600.0
2013-03-14 13:20:00,64.96,64.98,64.84,64.86,41200.0,42.488,42.5011,42.4095,42.4226,41200.0
2013-03-14 13:30:00,64.85,64.88,64.76,64.82,50400.0,42.416,42.4357,42.3572,42.3964,50400.0
2013-03-14 13:40:00,64.82,64.82,64.72,64.78,39100.0,42.3964,42.3964,42.331,42.3703,39100.0
2013-03-14 13:50:00,64.78,64.82,64.57,64.57,45800.0,42.3703,42.3964,42.2329,42.2329,45800.0
2013-03-14 14:00:00,64.57,64.69,64.56,64.61,45500.0,42.2329,42.3114,42.2264,42.2591,45500.0
2013-03-14 14:10:00,64.6,64.64,64.56,64.6,52600.0,42.2525,42.2787,42.2264,42.2525,52600.0
2013-03-14 14:20:00,64.6,64.74,64.57,64.73,63900.0,42.2525,42.3441,42.2329,42.3376,63900.0
2013-03-14 14:30:00,64.74,64.88,64.69,64.71,124200.0,42.3441,42.4357,42.3114,42.3245,124200.0
2013-03-14 14:40:00,64.7,64.77,64.59,64.76,72800.0,42.3179,42.3637,42.246,42.3572,72800.0
2013-03-14 14:50:00,64.76,64.87,64.71,64.86,39000.0,42.3572,42.4291,42.3245,42.4226,39000.0
2013-03-14 15:00:00,64.87,64.88,64.78,64.82,44800.0,42.4291,42.4357,42.3703,42.3964,44800.0
2013-03-14 15:10:00,64.83,65.0,64.82,64.98,88900.0,42.403,42.5142,42.3964,42.5011,88900.0
2013-03-14 15:20:00,64.99,65.05,64.89,64.96,98500.0,42.5076,42.5469,42.4422,42.488,98500.0
2013-03-14 15:30:00,64.96,65.15,64.95,65.12,96000.0,42.488,42.6123,42.4815,42.5926,96000.0
2013-03-14 15:40:00,65.11,65.27,65.05,65.08,136300.0,42.5861,42.6908,42.5469,42.5665,136300.0
2013-03-14 15:50:00,65.09,65.12,64.87,64.95,354500.0,42.573,42.5926,42.4291,42.4815,354500.0
2013-03-15 09:30:00,64.49,64.95,64.29,64.7,899400.0,42.1806,42.4815,42.0498,42.3179,899400.0
2013-03-15 09:40:00,64.73,65.08,64.7,65.04,94600.0,42.3376,42.5665,42.3179,42.5403,94600.0
2013-03-15 09:50:00,64.98,65.24,64.85,64.96,64600.0,42.5011,42.6711,42.416,42.488,64600.0
2013-03-15 10:00:00,64.89,65.05,64.83,64.85,78900.0,42.4422,42.5469,42.403,42.416,78900.0
2013-03-15 10:10:00,64.86,64.86,64.55,64.71,103900.0,42.4226,42.4226,42.2198,42.3245,103900.0
2013-03-15 10:20:00,64.72,64.75,64.59,64.63,47600.0,42.331,42.3506,42.246,42.2722,47600.0
2013-03-15 10:30:00,64.62,64.76,64.6,64.76,91600.0,42.2656,42.3572,42.2525,42.3572,91600.0
2013-03-15 10:40:00,64.74,64.86,64.66,64.74,146000.0,42.3441,42.4226,42.2918,42.3441,146000.0
2013-03-15 10:50:00,64.75,64.85,64.7,64.78,106100.0,42.3506,42.416,42.3179,42.3703,106100.0
2013-03-15 11:00:00,64.81,64.86,64.76,64.77,86700.0,42.3899,42.4226,42.3572,42.3637,86700.0
2013-03-15 11:10:00,64.76,64.88,64.53,64.68,110400.0,42.3572,42.4357,42.2067,42.3049,110400.0
2013-03-15 11:20:00,64.67,64.69,64.54,64.57,98800.0,42.2983,42.3114,42.2133,42.2329,98800.0
2013-03-15 11:30:00,64.59,64.69,64.57,64.68,47000.0,42.246,42.3114,42.2329,42.3049,47000.0
2013-03-15 11:40:00,64.67,64.72,64.61,64.62,40000.0,42.2983,42.331,42.2591,42.2656,40000.0
2013-03-15 11:50:00,64.63,64.74,64.62,64.73,35300.0,42.2722,42.3441,42.2656,42.3376,35300.0
2013-03-15 12:00:00,64.72,64.73,64.65,64.72,33500.0,42.331,42.3376,42.2852,42.331,33500.0
2013-03-15 12:10:00,64.72,64.73,64.62,64.67,38900.0,42.331,42.3376,42.2656,42.2983,38900.0
2013-03-15 12:20:00,64.7,64.71,64.62,64.68,17700.0,42.3179,42.3245,42.2656,42.3049,17700.0
2013-03-15 12:30:00,64.65,64.75,64.61,64.67,165500.0,42.2852,42.3506,42.2591,42.2983,165500.0
2013-03-15 12:40:00,64.68,64.72,64.64,64.7,40400.0,42.3049,42.331,42.2787,42.3179,40400.0
2013-03-15 12:50:00,64.67,64.7,64.57,64.63,40900.0,42.2983,42.3179,42.2329,42.2722,40900.0
2013-03-15 13:00:00,64.62,64.67,64.59,64.63,29300.0,42.2656,42.2983,42.246,42.2722,29300.0
2013-03-15 13:10:00,64.62,64.68,64.58,64.64,29400.0,42.2656,42.3049,42.2395,42.2787,29400.0
2013-03-15 13:20:00,64.64,64.71,64.61,64.69,57500.0,42.2787,42.3245,42.2591,42.3114,57500.0
2013-03-15 13:30:00,64.69,64.72,64.63,64.65,68300.0,42.3114,42.331,42.2722,42.2852,68300.0
2013-03-15 13:40:00,64.65,64.7,64.61,64.63,45000.0,42.2852,42.3179,42.2591,42.2722,45000.0
2013-03-15 13:50:00,64.63,64.64,64.47,64.47,109600.0,42.2722,42.2787,42.1675,42.1675,109600.0
2013-03-15 14:00:00,64.48,64.5,64.26,64.26,162100.0,42.174,42.1871,42.0302,42.0302,162100.0
2013-03-15 14:10:00,64.26,64.34,64.2,64.29,85400.0,42.0302,42.0825,41.9909,42.0498,85400.0
2013-03-15 14:20:00,64.3,64.37,64.29,64.31,84300.0,42.0563,42.1021,42.0498,42.0629,84300.0
2013-03-15 14:30:00,64.31,64.36,64.24,64.32,112400.0,42.0629,42.0956,42.0171,42.0694,112400.0
2013-03-15 14:40:00,64.32,64.41,64.3,64.31,56400.0,42.0694,42.1283,42.0563,42.0629,56400.0
2013-03-15 14:50:00,64.31,64.38,64.13,64.14,88300.0,42.0629,42.1086,41.9451,41.9517,88300.0
2013-03-15 15:00:00,64.14,64.33,64.11,64.26,109000.0,41.9517,42.0759,41.932,42.0302,109000.0
2013-03-15 15:10:00,64.29,64.45,64.28,64.31,172000.0,42.0498,42.1544,42.0432,42.0629,172000.0
2013-03-15 15:20:00,64.3,64.44,64.26,64.41,75300.0,42.0563,42.1479,42.0302,42.1283,75300.0
2013-03-15 15:30:00,64.4,64.54,64.31,64.47,88900.0,42.1217,42.2133,42.0629,42.1675,88900.0
2013-03-15 15:40:00,64.47,64.5,64.39,64.41,168000.0,42.1675,42.1871,42.1152,42.1283,168000.0
2013-03-15 15:50:00,64.41,64.42,64.13,64.2,795500.0,42.1283,42.1348,41.9451,41.9909,795500.0
2013-03-18 09:30:00,63.32,64.13,63.01,63.94,212900.0,41.4153,41.9451,41.2126,41.8208,212900.0
2013-03-18 09:40:00,63.96,64.23,63.83,64.21,77100.0,41.8339,42.0105,41.7489,41.9974,77100.0
2013-03-18 09:50:00,64.19,64.19,63.79,64.02,90900.0,41.9844,41.9844,41.7227,41.8732,90900.0
2013-03-18 10:00:00,64.04,64.57,63.95,64.41,107400.0,41.8863,42.2329,41.8274,42.1283,107400.0
2013-03-18 10:10:00,64.41,64.67,64.4,64.5,78600.0,42.1283,42.2983,42.1217,42.1871,78600.0
2013-03-18 10:20:00,64.51,64.61,64.38,64.61,177700.0,42.1937,42.2591,42.1086,42.2591,177700.0
2013-03-18 10:30:00,64.61,64.79,64.42,64.42,131100.0,42.2591,42.3768,42.1348,42.1348,131100.0
2013-03-18 10:40:00,64.44,64.57,64.37,64.56,50100.0,42.1479,42.2329,42.1021,42.2264,50100.0
2013-03-18 10:50:00,64.57,64.57,64.4,64.45,55200.0,42.2329,42.2329,42.1217,42.1544,55200.0
2013-03-18 11:00:00,64.44,64.62,64.42,64.56,50200.0,42.1479,42.2656,42.1348,42.2264,50200.0
2013-03-18 11:10:00,64.56,64.88,64.56,64.84,64000.0,42.2264,42.4357,42.2264,42.4095,64000.0
2013-03-18 11:20:00,64.85,64.87,64.64,64.64,42500.0,42.416,42.4291,42.2787,42.2787,42500.0
2013-03-18 11:30:00,64.67,64.83,64.64,64.83,34100.0,42.2983,42.403,42.2787,42.403,34100.0
2013-03-18 11:40:00,64.83,65.03,64.8,65.03,65400.0,42.403,42.5338,42.3833,42.5338,65400.0
2013-03-18 11:50:00,65.02,65.17,64.94,65.08,105900.0,42.5272,42.6253,42.4749,42.5665,105900.0
2013-03-18 12:00:00,65.08,65.21,65.07,65.13,77000.0,42.5665,42.6515,42.5599,42.5992,77000.0
2013-03-18 12:10:00,65.16,65.16,64.94,64.94,114800.0,42.6188,42.6188,42.4749,42.4749,114800.0
2013-03-18 12:20:00,64.94,64.98,64.74,64.74,109200.0,42.4749,42.5011,42.3441,42.3441,109200.0
2013-03-18 12:30:00,64.74,64.93,64.72,64.84,94600.0,42.3441,42.4684,42.331,42.4095,94600.0
2013-03-18 12:40:00,64.85,64.87,64.7,64.72,52100.0,42.416,42.4291,42.3179,42.331,52100.0
2013-03-18 12:50:00,64.72,64.96,64.69,64.89,59800.0,42.331,42.488,42.3114,42.4422,59800.0
2013-03-18 13:00:00,64.88,65.09,64.88,65.09,37000.0,42.4357,42.573,42.4357,42.573,37000.0
2013-03-18 13:10:00,65.1,65.19,65.09,65.19,35300.0,42.5796,42.6384,42.573,42.6384,35300.0
2013-03-18 13:20:00,65.2,65.24,65.11,65.18,52400.0,42.645,42.6711,42.5861,42.6319,52400.0
2013-03-18 13:30:00,65.18,65.21,65.05,65.05,65100.0,42.6319,42.6515,42.5469,42.5469,65100.0
2013-03-18 13:40:00,65.08,65.11,64.98,64.98,33600.0,42.5665,42.5861,42.5011,42.5011,33600.0
2013-03-18 13:50:00,64.99,65.07,64.88,64.91,27000.0,42.5076,42.5599,42.4357,42.4553,27000.0
2013-03-18 14:00:00,64.88,64.96,64.77,64.77,69200.0,42.4357,42.488,42.3637,42.3637,69200.0
2013-03-18 14:10:00,64.78,65.02,64.77,64.97,81800.0,42.3703,42.5272,42.3637,42.4945,81800.0
2013-03-18 14:20:00,64.98,65.2,64.97,65.03,47600.0,42.5011,42.645,42.4945,42.5338,47600.0
2013-03-18 14:30:00,65.03,65.18,64.99,65.09,44300.0,42.5338,42.6319,42.5076,42.573,44300.0
2013-03-18 14:40:00,65.09,65.25,65.05,65.15,34700.0,42.573,42.6777,42.5469,42.6123,34700.0
2013-03-18 14:50:00,65.15,65.2,65.03,65.04,43000.0,42.6123,42.645,42.5338,42.5403,43000.0
2013-03-18 15:00:00,65.04,65.18,65.04,65.17,57500.0,42.5403,42.6319,42.5403,42.6253,57500.0
2013-03-18 15:10:00,65.18,65.29,65.01,65.05,102000.0,42.6319,42.7038,42.5207,42.5469,102000.0
2013-03-18 15:20:00,65.08,65.09,64.88,64.95,88100.0,42.5665,42.573,42.4357,42.4815,88100.0
2013-03-18 15:30:00,64.94,64.94,64.67,64.77,105100.0,42.4749,42.4749,42.2983,42.3637,105100.0
2013-03-18 15:40:00,64.78,64.95,64.76,64.87,132000.0,42.3703,42.4815,42.3572,42.4291,132000.0
2013-03-18 15:50:00,64.87,65.09,64.8,65.04,403900.0,42.4291,42.573,42.3833,42.5403,403900.0
2013-03-19 09:30:00,65.15,66.27,64.88,65.96,322800.0,42.6123,43.3448,42.4357,43.1421,322800.0
2013-03-19 09:40:00,65.91,66.05,65.7,65.79,135200.0,43.1094,43.2009,42.972,43.0309,135200.0
2013-03-19 09:50:00,65.78,66.27,65.78,66.24,108400.0,43.0243,43.3448,43.0243,43.3252,108400.0
2013-03-19 10:00:00,66.25,66.35,65.99,66.1,82000.0,43.3317,43.3971,43.1617,43.2336,82000.0
2013-03-19 10:10:00,66.09,66.1,65.99,66.08,72600.0,43.2271,43.2336,43.1617,43.2205,72600.0
2013-03-19 10:20:00,66.08,66.15,65.95,66.09,108600.0,43.2205,43.2663,43.1355,43.2271,108600.0
2013-03-19 10:30:00,66.09,66.1,65.82,65.91,161900.0,43.2271,43.2336,43.0505,43.1094,161900.0
2013-03-19 10:40:00,65.89,66.05,65.84,65.85,60300.0,43.0963,43.2009,43.0636,43.0701,60300.0
2013-03-19 10:50:00,65.86,66.06,65.85,66.04,59600.0,43.0767,43.2075,43.0701,43.1944,59600.0
2013-03-19 11:00:00,66.06,66.12,65.92,66.03,66400.0,43.2075,43.2467,43.1159,43.1878,66400.0
2013-03-19 11:10:00,66.03,66.17,66.0,66.13,42000.0,43.1878,43.2794,43.1682,43.2532,42000.0
2013-03-19 11:20:00,66.13,66.15,65.98,66.0,36500.0,43.2532,43.2663,43.1551,43.1682,36500.0
2013-03-19 11:30:00,66.0,66.13,65.89,66.0,69100.0,43.1682,43.2532,43.0963,43.1682,69100.0
2013-03-19 11:40:00,66.0,66.08,65.83,65.85,53000.0,43.1682,43.2205,43.057,43.0701,53000.0
2013-03-19 11:50:00,65.83,65.86,65.45,65.55,137600.0,43.057,43.0767,42.8085,42.8739,137600.0
2013-03-19 12:00:00,65.56,65.69,65.52,65.54,116800.0,42.8804,42.9655,42.8543,42.8674,116800.0
2013-03-19 12:10:00,65.53,65.57,65.28,65.54,108900.0,42.8608,42.887,42.6973,42.8674,108900.0
2013-03-19 12:20:00,65.56,65.63,65.49,65.61,78400.0,42.8804,42.9262,42.8346,42.9131,78400.0
2013-03-19 12:30:00,65.61,65.61,65.46,65.52,39700.0,42.9131,42.9131,42.815,42.8543,39700.0
2013-03-19 12:40:00,65.51,65.63,65.51,65.54,62200.0,42.8477,42.9262,42.8477,42.8674,62200.0
2013-03-19 12:50:00,65.53,65.54,65.33,65.35,56800.0,42.8608,42.8674,42.73,42.7431,56800.0
2013-03-19 13:00:00,65.34,65.34,65.14,65.16,64000.0,42.7365,42.7365,42.6057,42.6188,64000.0
2013-03-19 13:10:00,65.16,65.21,64.85,64.86,81000.0,42.6188,42.6515,42.416,42.4226,81000.0
2013-03-19 13:20:00,64.88,64.88,64.66,64.71,81700.0,42.4357,42.4357,42.2918,42.3245,81700.0
2013-03-19 13:30:00,64.69,64.88,64.67,64.73,60700.0,42.3114,42.4357,42.2983,42.3376,60700.0
2013-03-19 13:40:00,64.72,64.82,64.67,64.82,43300.0,42.331,42.3964,42.2983,42.3964,43300.0
2013-03-19 13:50:00,64.81,64.87,64.79,64.8,80700.0,42.3899,42.4291,42.3768,42.3833,80700.0
2013-03-19 14:00:00,64.81,65.22,64.8,65.22,91100.0,42.3899,42.6581,42.3833,42.6581,91100.0
2013-03-19 14:10:00,65.2,65.25,64.98,65.08,151800.0,42.645,42.6777,42.5011,42.5665,151800.0
2013-03-19 14:20:00,65.06,65.32,65.04,65.18,94600.0,42.5534,42.7235,42.5403,42.6319,94600.0
2013-03-19 14:30:00,65.19,65.45,65.18,65.21,104300.0,42.6384,42.8085,42.6319,42.6515,104300.0
2013-03-19 14:40:00,65.22,65.41,65.21,65.39,103200.0,42.6581,42.7823,42.6515,42.7692,103200.0
2013-03-19 14:50:00,65.39,65.39,65.22,65.26,80600.0,42.7692,42.7692,42.6581,42.6842,80600.0
2013-03-19 15:00:00,65.27,65.35,65.07,65.12,115500.0,42.6908,42.7431,42.5599,42.5926,115500.0
2013-03-19 15:10:00,65.11,65.65,65.1,65.42,154100.0,42.5861,42.9393,42.5796,42.7889,154100.0
2013-03-19 15:20:00,65.42,65.42,65.12,65.2,97500.0,42.7889,42.7889,42.5926,42.645,97500.0
2013-03-19 15:30:00,65.19,65.33,65.01,65.28,118800.0,42.6384,42.73,42.5207,42.6973,118800.0
2013-03-19 15:40:00,65.28,65.37,65.2,65.33,127100.0,42.6973,42.7562,42.645,42.73,127100.0
2013-03-19 15:50:00,65.33,65.53,65.33,65.44,204700.0,42.73,42.8608,42.73,42.8019,204700.0
2013-03-20 09:30:00,66.0,67.0,65.95,66.99,252300.0,43.1682,43.8223,43.1355,43.8157,252300.0
2013-03-20 09:40:00,66.99,66.99,66.26,66.26,88400.0,43.8157,43.8157,43.3383,43.3383,88400.0
2013-03-20 09:50:00,66.28,66.62,66.25,66.59,104500.0,43.3514,43.5737,43.3317,43.5541,104500.0
2013-03-20 10:00:00,66.59,66.62,66.0,66.15,152300.0,43.5541,43.5737,43.1682,43.2663,152300.0
2013-03-20 10:10:00,66.16,66.58,66.15,66.28,96300.0,43.2729,43.5476,43.2663,43.3514,96300.0
2013-03-20 10:20:00,66.29,66.35,66.0,66.35,99600.0,43.3579,43.3971,43.1682,43.3971,99600.0
2013-03-20 10:30:00,66.36,66.95,66.34,66.59,190800.0,43.4037,43.7896,43.3906,43.5541,190800.0
2013-03-20 10:40:00,66.59,66.6,66.41,66.59,66800.0,43.5541,43.5607,43.4364,43.5541,66800.0
2013-03-20 10:50:00,66.6,66.74,66.48,66.62,63800.0,43.5607,43.6522,43.4822,43.5737,63800.0
2013-03-20 11:00:00,66.62,66.74,66.43,66.74,98000.0,43.5737,43.6522,43.4495,43.6522,98000.0
2013-03-20 11:10:00,66.72,66.96,66.7,66.9,116900.0,43.6391,43.7961,43.6261,43.7569,116900.0
2013-03-20 11:20:00,66.9,67.38,66.89,67.37,166100.0,43.7569,44.0708,43.7503,44.0643,166100.0
2013-03-20 11:30:00,67.38,67.44,67.19,67.4,104200.0,44.0708,44.1101,43.9466,44.0839,104200.0
2013-03-20 11:40:00,67.4,67.41,66.98,67.07,96000.0,44.0839,44.0905,43.8092,43.8681,96000.0
2013-03-20 11:50:00,67.08,67.23,67.06,67.2,57400.0,43.8746,43.9727,43.8615,43.9531,57400.0
2013-03-20 12:00:00,67.19,67.24,67.07,67.11,57500.0,43.9466,43.9793,43.8681,43.8942,57500.0
2013-03-20 12:10:00,67.11,67.15,66.92,66.99,63300.0,43.8942,43.9204,43.77,43.8157,63300.0
2013-03-20 12:20:00,66.98,67.29,66.98,67.27,77500.0,43.8092,44.012,43.8092,43.9989,77500.0
2013-03-20 12:30:00,67.3,67.32,67.17,67.25,67800.0,44.0185,44.0316,43.9335,43.9858,67800.0
2013-03-20 12:40:00,67.26,67.47,67.26,67.37,61800.0,43.9923,44.1297,43.9923,44.0643,61800.0
2013-03-20 12:50:00,67.37,67.48,67.35,67.46,41800.0,44.0643,44.1362,44.0512,44.1232,41800.0
2013-03-20 13:00:00,67.47,67.63,67.46,67.62,68800.0,44.1297,44.2343,44.1232,44.2278,68800.0
2013-03-20 13:10:00,67.61,67.65,67.46,67.5,67200.0,44.2213,44.2474,44.1232,44.1493,67200.0
2013-03-20 13:20:00,67.5,67.6,67.43,67.58,74500.0,44.1493,44.2147,44.1035,44.2016,74500.0
2013-03-20 13:30:00,67.6,67.6,67.46,67.49,47700.0,44.2147,44.2147,44.1232,44.1428,47700.0
2013-03-20 13:40:00,67.48,67.52,67.36,67.36,40500.0,44.1362,44.1624,44.0577,44.0577,40500.0
2013-03-20 13:50:00,67.37,67.7,67.25,67.65,126600.0,44.0643,44.2801,43.9858,44.2474,126600.0
2013-03-20 14:00:00,67.65,67.74,67.55,67.64,79300.0,44.2474,44.3063,44.182,44.2409,79300.0
2013-03-20 14:10:00,67.65,68.11,67.65,68.0,173400.0,44.2474,44.5483,44.2474,44.4763,173400.0
2013-03-20 14:20:00,68.0,68.44,67.99,68.37,145700.0,44.4763,44.7641,44.4698,44.7184,145700.0
2013-03-20 14:30:00,68.39,68.41,68.26,68.41,83900.0,44.7314,44.7445,44.6464,44.7445,83900.0
2013-03-20 14:40:00,68.41,68.43,68.23,68.32,84600.0,44.7445,44.7576,44.6268,44.6856,84600.0
2013-03-20 14:50:00,68.32,68.32,68.1,68.1,115800.0,44.6856,44.6856,44.5418,44.5418,115800.0
2013-03-20 15:00:00,68.11,68.15,67.81,67.84,218700.0,44.5483,44.5745,44.3521,44.3717,218700.0
2013-03-20 15:10:00,67.84,67.91,67.76,67.81,130900.0,44.3717,44.4175,44.3194,44.3521,130900.0
2013-03-20 15:20:00,67.81,67.81,67.59,67.61,106400.0,44.3521,44.3521,44.2082,44.2213,106400.0
2013-03-20 15:30:00,67.6,67.62,67.48,67.55,138800.0,44.2147,44.2278,44.1362,44.182,138800.0
2013-03-20 15:40:00,67.55,67.87,67.54,67.84,215200.0,44.182,44.3913,44.1755,44.3717,215200.0
2013-03-20 15:50:00,67.83,67.83,67.47,67.56,619900.0,44.3652,44.3652,44.1297,44.1886,619900.0
2013-03-21 09:30:00,67.0,67.84,66.91,67.64,143600.0,43.8223,44.3717,43.7634,44.2409,143600.0
2013-03-21 09:40:00,67.6,67.69,67.36,67.38,94000.0,44.2147,44.2736,44.0577,44.0708,94000.0
2013-03-21 09:50:00,67.38,67.51,67.16,67.45,72300.0,44.0708,44.1559,43.9269,44.1166,72300.0
2013-03-21 10:00:00,67.4,67.42,66.89,67.05,143600.0,44.0839,44.097,43.7503,43.855,143600.0
2013-03-21 10:10:00,67.04,67.08,66.5,66.52,155600.0,43.8484,43.8746,43.4953,43.5083,155600.0
2013-03-21 10:20:00,66.54,66.58,66.32,66.52,125200.0,43.5214,43.5476,43.3775,43.5083,125200.0
2013-03-21 10:30:00,66.49,66.77,66.11,66.53,189900.0,43.4887,43.6719,43.2402,43.5149,189900.0
2013-03-21 10:40:00,66.53,67.03,66.53,66.93,94100.0,43.5149,43.8419,43.5149,43.7765,94100.0
2013-03-21 10:50:00,66.91,66.96,66.73,66.78,54000.0,43.7634,43.7961,43.6457,43.6784,54000.0
2013-03-21 11:00:00,66.79,66.8,66.57,66.73,58500.0,43.6849,43.6915,43.541,43.6457,58500.0
2013-03-21 11:10:00,66.75,66.85,66.59,66.85,73500.0,43.6588,43.7242,43.5541,43.7242,73500.0
2013-03-21 11:20:00,66.87,67.02,66.83,66.97,43400.0,43.7373,43.8354,43.7111,43.8027,43400.0
2013-03-21 11:30:00,66.97,67.08,66.92,67.05,56800.0,43.8027,43.8746,43.77,43.855,56800.0
2013-03-21 11:40:00,67.05,67.15,67.01,67.05,55600.0,43.855,43.9204,43.8288,43.855,55600.0
2013-03-21 11:50:00,67.04,67.19,66.97,66.99,43000.0,43.8484,43.9466,43.8027,43.8157,43000.0
2013-03-21 12:00:00,67.01,67.07,66.92,66.95,56300.0,43.8288,43.8681,43.77,43.7896,56300.0
2013-03-21 12:10:00,66.92,66.95,66.81,66.82,43700.0,43.77,43.7896,43.698,43.7046,43700.0
2013-03-21 12:20:00,66.82,66.82,66.7,66.79,79900.0,43.7046,43.7046,43.6261,43.6849,79900.0
2013-03-21 12:30:00,66.79,67.05,66.79,67.05,34300.0,43.6849,43.855,43.6849,43.855,34300.0
2013-03-21 12:40:00,67.06,67.09,66.91,66.95,25600.0,43.8615,43.8812,43.7634,43.7896,25600.0
2013-03-21 12:50:00,66.95,67.04,66.93,66.98,31500.0,43.7896,43.8484,43.7765,43.8092,31500.0
2013-03-21 13:00:00,66.98,67.1,66.92,67.07,26300.0,43.8092,43.8877,43.77,43.8681,26300.0
2013-03-21 13:10:00,67.07,67.13,66.84,66.84,43700.0,43.8681,43.9073,43.7176,43.7176,43700.0
2013-03-21 13:20:00,66.86,66.9,66.7,66.82,44300.0,43.7307,43.7569,43.6261,43.7046,44300.0
2013-03-21 13:30:00,66.81,66.84,66.6,66.78,45100.0,43.698,43.7176,43.5607,43.6784,45100.0
2013-03-21 13:40:00,66.79,66.82,66.6,66.73,56600.0,43.6849,43.7046,43.5607,43.6457,56600.0
2013-03-21 13:50:00,66.74,66.85,66.72,66.78,52900.0,43.6522,43.7242,43.6391,43.6784,52900.0
2013-03-21 14:00:00,66.79,66.79,66.51,66.66,67200.0,43.6849,43.6849,43.5018,43.5999,67200.0
2013-03-21 14:10:00,66.65,66.88,66.62,66.82,55300.0,43.5934,43.7438,43.5737,43.7046,55300.0
2013-03-21 14:20:00,66.84,67.01,66.73,66.92,50300.0,43.7176,43.8288,43.6457,43.77,50300.0
2013-03-21 14:30:00,66.93,67.02,66.86,66.94,46100.0,43.7765,43.8354,43.7307,43.783,46100.0
2013-03-21 14:40:00,66.91,67.04,66.88,66.98,40600.0,43.7634,43.8484,43.7438,43.8092,40600.0
2013-03-21 14:50:00,66.99,67.1,66.93,67.05,53400.0,43.8157,43.8877,43.7765,43.855,53400.0
2013-03-21 15:00:00,67.05,67.18,67.05,67.15,81700.0,43.855,43.94,43.855,43.9204,81700.0
2013-03-21 15:10:00,67.15,67.19,66.99,67.02,94000.0,43.9204,43.9466,43.8157,43.8354,94000.0
2013-03-21 15:20:00,67.01,67.25,66.91,67.24,107900.0,43.8288,43.9858,43.7634,43.9793,107900.0
2013-03-21 15:30:00,67.23,67.25,67.02,67.09,139200.0,43.9727,43.9858,43.8354,43.8812,139200.0
2013-03-21 15:40:00,67.07,67.1,66.81,66.93,145200.0,43.8681,43.8877,43.698,43.7765,145200.0
2013-03-21 15:50:00,66.94,67.03,66.81,66.83,304600.0,43.783,43.8419,43.698,43.7111,304600.0
2013-03-22 09:30:00,66.97,67.48,66.9,67.31,94200.0,43.8027,44.1362,43.7569,44.025,94200.0
2013-03-22 09:40:00,67.35,67.35,66.84,66.98,79500.0,44.0512,44.0512,43.7176,43.8092,79500.0
2013-03-22 09:50:00,66.96,67.39,66.96,67.34,52600.0,43.7961,44.0774,43.7961,44.0447,52600.0
2013-03-22 10:00:00,67.35,67.79,67.35,67.71,72400.0,44.0512,44.339,44.0512,44.2867,72400.0
2013-03-22 10:10:00,67.7,67.71,67.59,67.7,30900.0,44.2801,44.2867,44.2082,44.2801,30900.0
2013-03-22 10:20:00,67.69,67.69,67.34,67.38,68300.0,44.2736,44.2736,44.0447,44.0708,68300.0
2013-03-22 10:30:00,67.38,67.52,67.35,67.47,46200.0,44.0708,44.1624,44.0512,44.1297,46200.0
2013-03-22 10:40:00,67.48,67.63,67.33,67.46,71600.0,44.1362,44.2343,44.0381,44.1232,71600.0
2013-03-22 10:50:00,67.44,67.45,67.34,67.45,54400.0,44.1101,44.1166,44.0447,44.1166,54400.0
2013-03-22 11:00:00,67.44,67.53,67.39,67.45,45800.0,44.1101,44.1689,44.0774,44.1166,45800.0
2013-03-22 11:10:00,67.45,67.55,67.34,67.51,35500.0,44.1166,44.182,44.0447,44.1559,35500.0
2013-03-22 11:20:00,67.54,67.62,67.43,67.48,51500.0,44.1755,44.2278,44.1035,44.1362,51500.0
2013-03-22 11:30:00,67.49,67.57,67.37,67.37,50000.0,44.1428,44.1951,44.0643,44.0643,50000.0
2013-03-22 11:40:00,67.37,67.37,67.11,67.17,55600.0,44.0643,44.0643,43.8942,43.9335,55600.0
2013-03-22 11:50:00,67.14,67.27,67.08,67.12,48400.0,43.9139,43.9989,43.8746,43.9008,48400.0
2013-03-22 12:00:00,67.12,67.22,67.05,67.07,30100.0,43.9008,43.9662,43.855,43.8681,30100.0
2013-03-22 12:10:00,67.06,67.11,66.93,67.08,35200.0,43.8615,43.8942,43.7765,43.8746,35200.0
2013-03-22 12:20:00,67.06,67.16,66.91,67.16,54000.0,43.8615,43.9269,43.7634,43.9269,54000.0
2013-03-22 12:30:00,67.16,67.2,67.07,67.16,25600.0,43.9269,43.9531,43.8681,43.9269,25600.0
2013-03-22 12:40:00,67.18,67.22,67.09,67.15,48200.0,43.94,43.9662,43.8812,43.9204,48200.0
2013-03-22 12:50:00,67.14,67.32,67.09,67.26,53900.0,43.9139,44.0316,43.8812,43.9923,53900.0
2013-03-22 13:00:00,67.28,67.36,67.15,67.36,44000.0,44.0054,44.0577,43.9204,44.0577,44000.0
2013-03-22 13:10:00,67.35,67.41,67.29,67.35,29100.0,44.0512,44.0905,44.012,44.0512,29100.0
2013-03-22 13:20:00,67.37,67.54,67.31,67.51,45300.0,44.0643,44.1755,44.025,44.1559,45300.0
2013-03-22 13:30:00,67.48,67.58,67.36,67.46,53800.0,44.1362,44.2016,44.0577,44.1232,53800.0
2013-03-22 13:40:00,67.45,67.49,67.32,67.35,37200.0,44.1166,44.1428,44.0316,44.0512,37200.0
2013-03-22 13:50:00,67.35,67.46,67.26,67.28,95800.0,44.0512,44.1232,43.9923,44.0054,95800.0
2013-03-22 14:00:00,67.28,67.45,67.28,67.32,58200.0,44.0054,44.1166,44.0054,44.0316,58200.0
2013-03-22 14:10:00,67.3,67.45,67.29,67.4,64100.0,44.0185,44.1166,44.012,44.0839,64100.0
2013-03-22 14:20:00,67.43,67.55,67.39,67.42,71900.0,44.1035,44.182,44.0774,44.097,71900.0
2013-03-22 14:30:00,67.42,67.48,67.25,67.45,62400.0,44.097,44.1362,43.9858,44.1166,62400.0
2013-03-22 14:40:00,67.46,67.57,67.45,67.55,61800.0,44.1232,44.1951,44.1166,44.182,61800.0
2013-03-22 14:50:00,67.56,67.58,67.44,67.51,43500.0,44.1886,44.2016,44.1101,44.1559,43500.0
2013-03-22 15:00:00,67.53,67.55,67.42,67.49,61900.0,44.1689,44.182,44.097,44.1428,61900.0
2013-03-22 15:10:00,67.51,67.55,67.28,67.3,63000.0,44.1559,44.182,44.0054,44.0185,63000.0
2013-03-22 15:20:00,67.29,67.4,67.29,67.35,62500.0,44.012,44.0839,44.012,44.0512,62500.0
2013-03-22 15:30:00,67.34,67.45,67.3,67.39,71300.0,44.0447,44.1166,44.0185,44.0774,71300.0
2013-03-22 15:40:00,67.42,67.46,67.31,67.35,91000.0,44.097,44.1232,44.025,44.0512,91000.0
2013-03-22 15:50:00,67.36,67.56,67.29,67.56,227500.0,44.0577,44.1886,44.012,44.1886,227500.0
2013-03-25 09:30:00,67.94,68.2,67.76,68.13,128600.0,44.4371,44.6072,44.3194,44.5614,128600.0
2013-03-25 09:40:00,68.17,68.45,68.14,68.41,129400.0,44.5875,44.7707,44.5679,44.7445,129400.0
2013-03-25 09:50:00,68.42,68.62,68.36,68.56,103100.0,44.7511,44.8819,44.7118,44.8426,103100.0
2013-03-25 10:00:00,68.55,68.7,67.55,68.58,217200.0,44.8361,44.9342,44.182,44.8557,217200.0
2013-03-25 10:10:00,68.57,68.62,68.5,68.6,98700.0,44.8492,44.8819,44.8034,44.8688,98700.0
2013-03-25 10:20:00,68.61,68.61,68.27,68.27,126400.0,44.8753,44.8753,44.6529,44.6529,126400.0
2013-03-25 10:30:00,68.27,68.37,68.18,68.21,104400.0,44.6529,44.7184,44.5941,44.6137,104400.0
2013-03-25 10:40:00,68.19,68.19,67.65,67.75,200200.0,44.6006,44.6006,44.2474,44.3128,200200.0
2013-03-25 10:50:00,67.73,67.75,67.63,67.7,79600.0,44.2998,44.3128,44.2343,44.2801,79600.0
2013-03-25 11:00:00,67.69,67.76,67.57,67.75,111100.0,44.2736,44.3194,44.1951,44.3128,111100.0
2013-03-25 11:10:00,67.73,67.74,67.35,67.38,84000.0,44.2998,44.3063,44.0512,44.0708,84000.0
2013-03-25 11:20:00,67.35,67.45,67.25,67.3,60000.0,44.0512,44.1166,43.9858,44.0185,60000.0
2013-03-25 11:30:00,67.29,67.4,67.14,67.36,108000.0,44.012,44.0839,43.9139,44.0577,108000.0
2013-03-25 11:40:00,67.32,67.41,67.24,67.39,73500.0,44.0316,44.0905,43.9793,44.0774,73500.0
2013-03-25 11:50:00,67.41,67.47,67.34,67.46,57500.0,44.0905,44.1297,44.0447,44.1232,57500.0
2013-03-25 12:00:00,67.46,67.49,67.31,67.31,36900.0,44.1232,44.1428,44.025,44.025,36900.0
2013-03-25 12:10:00,67.31,67.46,67.25,67.28,71300.0,44.025,44.1232,43.9858,44.0054,71300.0
2013-03-25 12:20:00,67.28,67.29,67.17,67.17,34500.0,44.0054,44.012,43.9335,43.9335,34500.0
2013-03-25 12:30:00,67.16,67.29,67.09,67.27,70700.0,43.9269,44.012,43.8812,43.9989,70700.0
2013-03-25 12:40:00,67.23,67.32,67.15,67.25,51400.0,43.9727,44.0316,43.9204,43.9858,51400.0
2013-03-25 12:50:00,67.22,67.29,66.98,66.99,90200.0,43.9662,44.012,43.8092,43.8157,90200.0
2013-03-25 13:00:00,66.99,66.99,66.76,66.8,44300.0,43.8157,43.8157,43.6653,43.6915,44300.0
2013-03-25 13:10:00,66.75,66.87,66.65,66.69,73300.0,43.6588,43.7373,43.5934,43.6195,73300.0
2013-03-25 13:20:00,66.72,66.95,66.65,66.91,102000.0,43.6391,43.7896,43.5934,43.7634,102000.0
2013-03-25 13:30:00,66.94,67.0,66.88,66.93,91600.0,43.783,43.8223,43.7438,43.7765,91600.0
2013-03-25 13:40:00,66.93,67.12,66.91,67.1,72700.0,43.7765,43.9008,43.7634,43.8877,72700.0
2013-03-25 13:50:00,67.1,67.26,67.06,67.13,47800.0,43.8877,43.9923,43.8615,43.9073,47800.0
2013-03-25 14:00:00,67.1,67.22,67.0,67.22,51400.0,43.8877,43.9662,43.8223,43.9662,51400.0
2013-03-25 14:10:00,67.22,67.23,67.01,67.16,36700.0,43.9662,43.9727,43.8288,43.9269,36700.0
2013-03-25 14:20:00,67.15,67.21,67.05,67.09,60200.0,43.9204,43.9596,43.855,43.8812,60200.0
2013-03-25 14:30:00,67.07,67.12,66.91,66.99,44900.0,43.8681,43.9008,43.7634,43.8157,44900.0
2013-03-25 14:40:00,66.97,67.07,66.88,66.88,42400.0,43.8027,43.8681,43.7438,43.7438,42400.0
2013-03-25 14:50:00,66.87,66.93,66.81,66.86,37400.0,43.7373,43.7765,43.698,43.7307,37400.0
2013-03-25 15:00:00,66.86,66.96,66.81,66.95,87600.0,43.7307,43.7961,43.698,43.7896,87600.0
2013-03-25 15:10:00,66.96,67.08,66.88,66.89,61600.0,43.7961,43.8746,43.7438,43.7503,61600.0
2013-03-25 15:20:00,66.9,66.96,66.75,66.81,78000.0,43.7569,43.7961,43.6588,43.698,78000.0
2013-03-25 15:30:00,66.81,66.9,66.79,66.88,86400.0,43.698,43.7569,43.6849,43.7438,86400.0
2013-03-25 15:40:00,66.88,66.9,66.66,66.66,99400.0,43.7438,43.7569,43.5999,43.5999,99400.0
2013-03-25 15:50:00,66.67,67.03,66.67,66.87,379900.0,43.6064,43.8419,43.6064,43.7373,379900.0
2013-03-26 09:30:00,66.98,67.41,66.98,67.28,92400.0,43.8092,44.0905,43.8092,44.0054,92400.0
2013-03-26 09:40:00,67.24,67.33,67.01,67.14,51500.0,43.9793,44.0381,43.8288,43.9139,51500.0
2013-03-26 09:50:00,67.1,67.37,67.09,67.3,81400.0,43.8877,44.0643,43.8812,44.0185,81400.0
2013-03-26 10:00:00,67.27,67.27,66.47,66.69,216000.0,43.9989,43.9989,43.4756,43.6195,216000.0
2013-03-26 10:10:00,66.69,66.85,66.47,66.51,169400.0,43.6195,43.7242,43.4756,43.5018,169400.0
2013-03-26 10:20:00,66.53,66.58,66.48,66.55,150000.0,43.5149,43.5476,43.4822,43.528,150000.0
2013-03-26 10:30:00,66.57,66.58,66.41,66.44,120600.0,43.541,43.5476,43.4364,43.456,120600.0
2013-03-26 10:40:00,66.44,66.6,66.37,66.52,125500.0,43.456,43.5607,43.4102,43.5083,125500.0
2013-03-26 10:50:00,66.52,66.8,66.52,66.74,98600.0,43.5083,43.6915,43.5083,43.6522,98600.0
2013-03-26 11:00:00,66.71,66.75,66.52,66.66,99000.0,43.6326,43.6588,43.5083,43.5999,99000.0
2013-03-26 11:10:00,66.66,66.7,66.56,66.6,91900.0,43.5999,43.6261,43.5345,43.5607,91900.0
2013-03-26 11:20:00,66.6,66.94,66.6,66.9,42500.0,43.5607,43.783,43.5607,43.7569,42500.0
2013-03-26 11:30:00,66.9,67.02,66.87,66.92,62800.0,43.7569,43.8354,43.7373,43.77,62800.0
2013-03-26 11:40:00,66.92,66.92,66.7,66.85,41000.0,43.77,43.77,43.6261,43.7242,41000.0
2013-03-26 11:50:00,66.88,66.92,66.77,66.82,87500.0,43.7438,43.77,43.6719,43.7046,87500.0
2013-03-26 12:00:00,66.82,66.87,66.61,66.71,58300.0,43.7046,43.7373,43.5672,43.6326,58300.0
2013-03-26 12:10:00,66.73,66.8,66.64,66.78,74600.0,43.6457,43.6915,43.5868,43.6784,74600.0
2013-03-26 12:20:00,66.78,66.88,66.67,66.88,30200.0,43.6784,43.7438,43.6064,43.7438,30200.0
2013-03-26 12:30:00,66.88,66.89,66.76,66.82,46200.0,43.7438,43.7503,43.6653,43.7046,46200.0
2013-03-26 12:40:00,66.86,66.92,66.82,66.88,47100.0,43.7307,43.77,43.7046,43.7438,47100.0
2013-03-26 12:50:00,66.83,66.92,66.78,66.88,23200.0,43.7111,43.77,43.6784,43.7438,23200.0
2013-03-26 13:00:00,66.87,66.98,66.86,66.87,59700.0,43.7373,43.8092,43.7307,43.7373,59700.0
2013-03-26 13:10:00,66.89,66.89,66.81,66.87,46300.0,43.7503,43.7503,43.698,43.7373,46300.0
2013-03-26 13:20:00,66.9,66.93,66.79,66.87,96600.0,43.7569,43.7765,43.6849,43.7373,96600.0
2013-03-26 13:30:00,66.86,66.93,66.81,66.84,45500.0,43.7307,43.7765,43.698,43.7176,45500.0
2013-03-26 13:40:00,66.84,66.9,66.76,66.9,65000.0,43.7176,43.7569,43.6653,43.7569,65000.0
2013-03-26 13:50:00,66.9,66.97,66.81,66.82,58500.0,43.7569,43.8027,43.698,43.7046,58500.0
2013-03-26 14:00:00,66.82,66.89,66.79,66.81,73400.0,43.7046,43.7503,43.6849,43.698,73400.0
2013-03-26 14:10:00,66.8,66.95,66.8,66.94,62700.0,43.6915,43.7896,43.6915,43.783,62700.0
2013-03-26 14:20:00,66.93,67.09,66.92,66.96,47800.0,43.7765,43.8812,43.77,43.7961,47800.0
2013-03-26 14:30:00,66.97,66.99,66.91,66.97,35700.0,43.8027,43.8157,43.7634,43.8027,35700.0
2013-03-26 14:40:00,66.96,66.97,66.9,66.93,57400.0,43.7961,43.8027,43.7569,43.7765,57400.0
2013-03-26 14:50:00,66.92,67.0,66.91,66.99,58600.0,43.77,43.8223,43.7634,43.8157,58600.0
2013-03-26 15:00:00,67.0,67.05,66.95,66.95,53400.0,43.8223,43.855,43.7896,43.7896,53400.0
2013-03-26 15:10:00,66.95,67.04,66.92,66.98,44800.0,43.7896,43.8484,43.77,43.8092,44800.0
2013-03-26 15:20:00,66.99,67.1,66.94,67.09,108600.0,43.8157,43.8877,43.783,43.8812,108600.0
2013-03-26 15:30:00,67.09,67.23,67.08,67.19,74300.0,43.8812,43.9727,43.8746,43.9466,74300.0
2013-03-26 15:40:00,67.2,67.24,67.16,67.21,89800.0,43.9531,43.9793,43.9269,43.9596,89800.0
2013-03-26 15:50:00,67.2,67.24,67.06,67.22,182600.0,43.9531,43.9793,43.8615,43.9662,182600.0
2013-03-27 09:30:00,66.83,67.38,66.76,66.83,134600.0,43.7111,44.0708,43.6653,43.7111,134600.0
2013-03-27 09:40:00,66.81,67.16,66.61,66.78,97000.0,43.698,43.9269,43.5672,43.6784,97000.0
2013-03-27 09:50:00,66.78,66.97,66.69,66.73,60600.0,43.6784,43.8027,43.6195,43.6457,60600.0
2013-03-27 10:00:00,66.72,66.93,66.61,66.76,99700.0,43.6391,43.7765,43.5672,43.6653,99700.0
2013-03-27 10:10:00,66.76,66.82,66.53,66.56,131200.0,43.6653,43.7046,43.5149,43.5345,131200.0
2013-03-27 10:20:00,66.56,66.78,66.46,66.75,118600.0,43.5345,43.6784,43.4691,43.6588,118600.0
2013-03-27 10:30:00,66.75,67.31,66.75,67.23,183100.0,43.6588,44.025,43.6588,43.9727,183100.0
2013-03-27 10:40:00,67.23,67.56,67.21,67.55,133400.0,43.9727,44.1886,43.9596,44.182,133400.0
2013-03-27 10:50:00,67.53,67.64,67.51,67.61,104400.0,44.1689,44.2409,44.1559,44.2213,104400.0
2013-03-27 11:00:00,67.58,67.62,67.44,67.5,174400.0,44.2016,44.2278,44.1101,44.1493,174400.0
2013-03-27 11:10:00,67.5,67.73,67.5,67.55,95300.0,44.1493,44.2998,44.1493,44.182,95300.0
2013-03-27 11:20:00,67.56,67.56,67.27,67.33,98400.0,44.1886,44.1886,43.9989,44.0381,98400.0
2013-03-27 11:30:00,67.31,67.59,67.31,67.59,52400.0,44.025,44.2082,44.025,44.2082,52400.0
2013-03-27 11:40:00,67.61,67.84,67.6,67.84,53600.0,44.2213,44.3717,44.2147,44.3717,53600.0
2013-03-27 11:50:00,67.84,67.89,67.58,67.58,50000.0,44.3717,44.4044,44.2016,44.2016,50000.0
2013-03-27 12:00:00,67.59,67.7,67.52,67.52,53900.0,44.2082,44.2801,44.1624,44.1624,53900.0
2013-03-27 12:10:00,67.52,67.61,67.46,67.58,61600.0,44.1624,44.2213,44.1232,44.2016,61600.0
2013-03-27 12:20:00,67.57,67.66,67.51,67.59,74000.0,44.1951,44.254,44.1559,44.2082,74000.0
2013-03-27 12:30:00,67.59,67.63,67.53,67.62,38000.0,44.2082,44.2343,44.1689,44.2278,38000.0
2013-03-27 12:40:00,67.62,67.63,67.57,67.59,43000.0,44.2278,44.2343,44.1951,44.2082,43000.0
2013-03-27 12:50:00,67.59,67.7,67.56,67.65,62800.0,44.2082,44.2801,44.1886,44.2474,62800.0
2013-03-27 13:00:00,67.63,67.72,67.51,67.53,63200.0,44.2343,44.2932,44.1559,44.1689,63200.0
2013-03-27 13:10:00,67.52,67.54,67.36,67.5,45300.0,44.1624,44.1755,44.0577,44.1493,45300.0
2013-03-27 13:20:00,67.49,67.5,67.31,67.47,46500.0,44.1428,44.1493,44.025,44.1297,46500.0
2013-03-27 13:30:00,67.47,67.67,67.41,67.65,46000.0,44.1297,44.2605,44.0905,44.2474,46000.0
2013-03-27 13:40:00,67.63,67.85,67.63,67.76,55400.0,44.2343,44.3782,44.2343,44.3194,55400.0
2013-03-27 13:50:00,67.74,67.84,67.72,67.81,29600.0,44.3063,44.3717,44.2932,44.3521,29600.0
2013-03-27 14:00:00,67.82,67.89,67.75,67.83,43400.0,44.3586,44.4044,44.3128,44.3652,43400.0
2013-03-27 14:10:00,67.82,67.93,67.76,67.8,75800.0,44.3586,44.4306,44.3194,44.3455,75800.0
2013-03-27 14:20:00,67.8,67.93,67.79,67.93,35700.0,44.3455,44.4306,44.339,44.4306,35700.0
2013-03-27 14:30:00,67.93,67.97,67.77,67.9,46700.0,44.4306,44.4567,44.3259,44.4109,46700.0
2013-03-27 14:40:00,67.9,68.02,67.89,67.99,58400.0,44.4109,44.4894,44.4044,44.4698,58400.0
2013-03-27 14:50:00,68.0,68.07,67.99,68.05,46500.0,44.4763,44.5221,44.4698,44.5091,46500.0
2013-03-27 15:00:00,68.07,68.08,67.92,68.0,67500.0,44.5221,44.5287,44.424,44.4763,67500.0
2013-03-27 15:10:00,68.0,68.19,68.0,68.01,117500.0,44.4763,44.6006,44.4763,44.4829,117500.0
2013-03-27 15:20:00,68.02,68.2,67.99,68.16,82500.0,44.4894,44.6072,44.4698,44.581,82500.0
2013-03-27 15:30:00,68.17,68.26,68.1,68.26,117900.0,44.5875,44.6464,44.5418,44.6464,117900.0
2013-03-27 15:40:00,68.26,68.28,68.24,68.26,223400.0,44.6464,44.6595,44.6333,44.6464,223400.0
2013-03-27 15:50:00,68.25,68.29,68.13,68.26,368800.0,44.6399,44.666,44.5614,44.6464,368800.0
2013-03-28 09:30:00,68.38,68.5,68.12,68.32,142400.0,44.7249,44.8034,44.5548,44.6856,142400.0
2013-03-28 09:40:00,68.31,68.32,67.96,68.19,116300.0,44.6791,44.6856,44.4502,44.6006,116300.0
2013-03-28 09:50:00,68.2,68.55,68.19,68.46,77400.0,44.6072,44.8361,44.6006,44.7772,77400.0
2013-03-28 10:00:00,68.44,68.66,68.38,68.57,75300.0,44.7641,44.908,44.7249,44.8492,75300.0
2013-03-28 10:10:00,68.56,68.93,68.55,68.75,84200.0,44.8426,45.0846,44.8361,44.9669,84200.0
2013-03-28 10:20:00,68.74,69.05,68.67,68.84,202500.0,44.9604,45.1631,44.9146,45.0258,202500.0
2013-03-28 10:30:00,68.85,69.04,68.83,68.98,55800.0,45.0323,45.1566,45.0192,45.1173,55800.0
2013-03-28 10:40:00,68.96,69.03,68.71,68.95,58100.0,45.1043,45.15,44.9407,45.0977,58100.0
2013-03-28 10:50:00,68.94,69.05,68.72,68.72,245600.0,45.0912,45.1631,44.9473,44.9473,245600.0
2013-03-28 11:00:00,68.74,68.87,68.45,68.59,116500.0,44.9604,45.0454,44.7707,44.8622,116500.0
2013-03-28 11:10:00,68.62,69.0,68.6,69.0,70700.0,44.8819,45.1304,44.8688,45.1304,70700.0
2013-03-28 11:20:00,69.01,69.14,68.98,69.12,63400.0,45.137,45.222,45.1173,45.2089,63400.0
2013-03-28 11:30:00,69.12,69.15,68.89,68.89,70400.0,45.2089,45.2285,45.0585,45.0585,70400.0
2013-03-28 11:40:00,68.88,69.15,68.78,69.15,107600.0,45.0519,45.2285,44.9865,45.2285,107600.0
2013-03-28 11:50:00,69.16,69.2,68.99,69.13,59000.0,45.2351,45.2612,45.1239,45.2154,59000.0
2013-03-28 12:00:00,69.12,69.15,69.0,69.11,64200.0,45.2089,45.2285,45.1304,45.2024,64200.0
2013-03-28 12:10:00,69.12,69.19,69.05,69.17,93900.0,45.2089,45.2547,45.1631,45.2416,93900.0
2013-03-28 12:20:00,69.17,69.2,69.02,69.1,167800.0,45.2416,45.2612,45.1435,45.1958,167800.0
2013-03-28 12:30:00,69.07,69.31,69.03,69.25,75700.0,45.1762,45.3332,45.15,45.2939,75700.0
2013-03-28 12:40:00,69.25,69.36,69.18,69.28,69100.0,45.2939,45.3659,45.2481,45.3136,69100.0
2013-03-28 12:50:00,69.3,69.37,69.24,69.36,49300.0,45.3266,45.3724,45.2874,45.3659,49300.0
2013-03-28 13:00:00,69.33,69.35,69.21,69.24,55000.0,45.3463,45.3593,45.2678,45.2874,55000.0
2013-03-28 13:10:00,69.25,69.4,69.21,69.28,73500.0,45.2939,45.392,45.2678,45.3136,73500.0
2013-03-28 13:20:00,69.27,69.4,69.22,69.35,51600.0,45.307,45.392,45.2743,45.3593,51600.0
2013-03-28 13:30:00,69.36,69.38,69.26,69.36,57700.0,45.3659,45.379,45.3005,45.3659,57700.0
2013-03-28 13:40:00,69.36,69.4,69.31,69.36,53700.0,45.3659,45.392,45.3332,45.3659,53700.0
2013-03-28 13:50:00,69.36,69.42,69.34,69.42,60500.0,45.3659,45.4051,45.3528,45.4051,60500.0
2013-03-28 14:00:00,69.42,69.66,69.41,69.5,142900.0,45.4051,45.5621,45.3986,45.4574,142900.0
2013-03-28 14:10:00,69.52,69.68,69.46,69.67,291000.0,45.4705,45.5752,45.4313,45.5686,291000.0
2013-03-28 14:20:00,69.66,69.82,69.65,69.76,109700.0,45.5621,45.6667,45.5556,45.6275,109700.0
2013-03-28 14:30:00,69.77,70.29,69.76,70.17,230700.0,45.634,45.9742,45.6275,45.8957,230700.0
2013-03-28 14:40:00,70.18,70.47,70.12,70.32,199800.0,45.9022,46.0919,45.863,45.9938,199800.0
2013-03-28 14:50:00,70.32,70.52,70.21,70.43,160400.0,45.9938,46.1246,45.9218,46.0657,160400.0
2013-03-28 15:00:00,70.42,70.5,70.23,70.37,265400.0,46.0592,46.1115,45.9349,46.0265,265400.0
2013-03-28 15:10:00,70.36,70.45,70.23,70.32,101100.0,46.0199,46.0788,45.9349,45.9938,101100.0
2013-03-28 15:20:00,70.32,70.51,70.29,70.45,97700.0,45.9938,46.1181,45.9742,46.0788,97700.0
2013-03-28 15:30:00,70.45,70.45,70.18,70.19,179300.0,46.0788,46.0788,45.9022,45.9087,179300.0
2013-03-28 15:40:00,70.18,70.39,70.17,70.38,293600.0,45.9022,46.0396,45.8957,46.033,293600.0
2013-03-28 15:50:00,70.38,70.52,69.92,69.92,676500.0,46.033,46.1246,45.7322,45.7322,676500.0
2013-04-01 09:30:00,70.0,70.19,69.45,69.86,154000.0,45.7845,45.9087,45.4247,45.6929,154000.0
2013-04-01 09:40:00,69.86,69.86,69.5,69.53,68900.0,45.6929,45.6929,45.4574,45.4771,68900.0
2013-04-01 09:50:00,69.56,69.64,69.22,69.59,81700.0,45.4967,45.549,45.2743,45.5163,81700.0
2013-04-01 10:00:00,69.57,69.6,69.35,69.44,127800.0,45.5032,45.5229,45.3593,45.4182,127800.0
2013-04-01 10:10:00,69.46,69.64,69.42,69.61,114000.0,45.4313,45.549,45.4051,45.5294,114000.0
2013-04-01 10:20:00,69.6,69.7,69.58,69.66,71400.0,45.5229,45.5883,45.5098,45.5621,71400.0
2013-04-01 10:30:00,69.67,69.69,69.22,69.37,101700.0,45.5686,45.5817,45.2743,45.3724,101700.0
2013-04-01 10:40:00,69.35,69.47,69.32,69.41,72800.0,45.3593,45.4378,45.3397,45.3986,72800.0
2013-04-01 10:50:00,69.41,69.45,69.07,69.07,60400.0,45.3986,45.4247,45.1762,45.1762,60400.0
2013-04-01 11:00:00,69.07,69.1,68.9,68.9,94200.0,45.1762,45.1958,45.065,45.065,94200.0
2013-04-01 11:10:00,68.89,68.98,68.75,68.76,83000.0,45.0585,45.1173,44.9669,44.9734,83000.0
2013-04-01 11:20:00,68.77,68.94,68.75,68.78,113800.0,44.98,45.0912,44.9669,44.9865,113800.0
2013-04-01 11:30:00,68.79,68.86,68.74,68.76,108300.0,44.9931,45.0388,44.9604,44.9734,108300.0
2013-04-01 11:40:00,68.75,68.87,68.73,68.86,49600.0,44.9669,45.0454,44.9538,45.0388,49600.0
2013-04-01 11:50:00,68.86,68.9,68.75,68.82,54600.0,45.0388,45.065,44.9669,45.0127,54600.0
2013-04-01 12:00:00,68.81,69.03,68.8,69.03,50900.0,45.0061,45.15,44.9996,45.15,50900.0
2013-04-01 12:10:00,69.02,69.1,68.91,68.92,37300.0,45.1435,45.1958,45.0715,45.0781,37300.0
2013-04-01 12:20:00,68.93,68.96,68.79,68.87,39700.0,45.0846,45.1043,44.9931,45.0454,39700.0
2013-04-01 12:30:00,68.86,68.87,68.76,68.79,27200.0,45.0388,45.0454,44.9734,44.9931,27200.0
2013-04-01 12:40:00,68.79,68.92,68.79,68.9,24800.0,44.9931,45.0781,44.9931,45.065,24800.0
2013-04-01 12:50:00,68.91,69.11,68.9,69.08,31000.0,45.0715,45.2024,45.065,45.1827,31000.0
2013-04-01 13:00:00,69.09,69.09,68.92,68.94,47400.0,45.1893,45.1893,45.0781,45.0912,47400.0
2013-04-01 13:10:00,68.94,68.94,68.84,68.84,31500.0,45.0912,45.0912,45.0258,45.0258,31500.0
2013-04-01 13:20:00,68.85,69.01,68.83,68.99,42400.0,45.0323,45.137,45.0192,45.1239,42400.0
2013-04-01 13:30:00,69.02,69.09,68.98,69.03,38700.0,45.1435,45.1893,45.1173,45.15,38700.0
2013-04-01 13:40:00,69.04,69.07,68.94,69.07,35000.0,45.1566,45.1762,45.0912,45.1762,35000.0
2013-04-01 13:50:00,69.07,69.16,68.92,69.0,74100.0,45.1762,45.2351,45.0781,45.1304,74100.0
2013-04-01 14:00:00,69.01,69.14,68.96,69.11,64300.0,45.137,45.222,45.1043,45.2024,64300.0
2013-04-01 14:10:00,69.11,69.29,69.03,69.1,52600.0,45.2024,45.3201,45.15,45.1958,52600.0
2013-04-01 14:20:00,69.09,69.29,69.04,69.27,39000.0,45.1893,45.3201,45.1566,45.307,39000.0
2013-04-01 14:30:00,69.26,69.34,69.07,69.12,43000.0,45.3005,45.3528,45.1762,45.2089,43000.0
2013-04-01 14:40:00,69.13,69.31,69.13,69.29,37100.0,45.2154,45.3332,45.2154,45.3201,37100.0
2013-04-01 14:50:00,69.27,69.3,69.21,69.22,49100.0,45.307,45.3266,45.2678,45.2743,49100.0
2013-04-01 15:00:00,69.21,69.31,69.09,69.09,62400.0,45.2678,45.3332,45.1893,45.1893,62400.0
2013-04-01 15:10:00,69.1,69.2,69.01,69.07,60800.0,45.1958,45.2612,45.137,45.1762,60800.0
2013-04-01 15:20:00,69.07,69.21,69.01,69.1,53900.0,45.1762,45.2678,45.137,45.1958,53900.0
2013-04-01 15:30:00,69.09,69.17,68.97,69.12,98500.0,45.1893,45.2416,45.1108,45.2089,98500.0
2013-04-01 15:40:00,69.12,69.27,69.06,69.23,114500.0,45.2089,45.307,45.1697,45.2808,114500.0
2013-04-01 15:50:00,69.24,69.39,69.22,69.37,241000.0,45.2874,45.3855,45.2743,45.3724,241000.0
2013-04-02 09:30:00,70.17,70.2,68.5,68.72,251100.0,45.8957,45.9153,44.8034,44.9473,251100.0
2013-04-02 09:40:00,68.55,69.0,68.13,68.77,217700.0,44.8361,45.1304,44.5614,44.98,217700.0
2013-04-02 09:50:00,68.84,69.0,68.67,68.96,102500.0,45.0258,45.1304,44.9146,45.1043,102500.0
2013-04-02 10:00:00,68.95,69.21,68.88,68.99,149700.0,45.0977,45.2678,45.0519,45.1239,149700.0
2013-04-02 10:10:00,68.98,69.06,68.91,68.92,154700.0,45.1173,45.1697,45.0715,45.0781,154700.0
2013-04-02 10:20:00,68.91,69.0,68.75,68.85,196900.0,45.0715,45.1304,44.9669,45.0323,196900.0
2013-04-02 10:30:00,68.86,68.87,68.35,68.73,175400.0,45.0388,45.0454,44.7053,44.9538,175400.0
2013-04-02 10:40:00,68.73,68.91,68.72,68.89,81900.0,44.9538,45.0715,44.9473,45.0585,81900.0
2013-04-02 10:50:00,68.91,68.97,68.45,68.45,151400.0,45.0715,45.1108,44.7707,44.7707,151400.0
2013-04-02 11:00:00,68.51,68.66,68.38,68.45,126700.0,44.8099,44.908,44.7249,44.7707,126700.0
2013-04-02 11:10:00,68.44,68.64,68.42,68.5,184100.0,44.7641,44.895,44.7511,44.8034,184100.0
2013-04-02 11:20:00,68.51,68.6,68.3,68.53,110100.0,44.8099,44.8688,44.6726,44.823,110100.0
2013-04-02 11:30:00,68.54,68.57,68.22,68.33,127900.0,44.8295,44.8492,44.6202,44.6922,127900.0
2013-04-02 11:40:00,68.31,68.49,68.3,68.37,86000.0,44.6791,44.7968,44.6726,44.7184,86000.0
2013-04-02 11:50:00,68.36,68.41,68.06,68.23,107400.0,44.7118,44.7445,44.5156,44.6268,107400.0
2013-04-02 12:00:00,68.25,68.26,68.18,68.23,102100.0,44.6399,44.6464,44.5941,44.6268,102100.0
2013-04-02 12:10:00,68.24,68.27,68.08,68.1,138400.0,44.6333,44.6529,44.5287,44.5418,138400.0
2013-04-02 12:20:00,68.08,68.21,67.94,67.94,99800.0,44.5287,44.6137,44.4371,44.4371,99800.0
2013-04-02 12:30:00,67.95,68.05,67.78,67.85,85000.0,44.4436,44.5091,44.3325,44.3782,85000.0
2013-04-02 12:40:00,67.85,67.94,67.8,67.94,79300.0,44.3782,44.4371,44.3455,44.4371,79300.0
2013-04-02 12:50:00,67.94,67.94,67.67,67.87,90400.0,44.4371,44.4371,44.2605,44.3913,90400.0
2013-04-02 13:00:00,67.87,67.9,67.72,67.75,67700.0,44.3913,44.4109,44.2932,44.3128,67700.0
2013-04-02 13:10:00,67.75,67.75,67.16,67.36,180500.0,44.3128,44.3128,43.9269,44.0577,180500.0
2013-04-02 13:20:00,67.33,67.4,66.82,66.94,175300.0,44.0381,44.0839,43.7046,43.783,175300.0
2013-04-02 13:30:00,66.96,67.26,66.94,67.21,119200.0,43.7961,43.9923,43.783,43.9596,119200.0
2013-04-02 13:40:00,67.2,67.29,66.98,67.14,93100.0,43.9531,44.012,43.8092,43.9139,93100.0
2013-04-02 13:50:00,67.15,67.46,67.14,67.42,104500.0,43.9204,44.1232,43.9139,44.097,104500.0
2013-04-02 14:00:00,67.43,67.67,67.41,67.47,102800.0,44.1035,44.2605,44.0905,44.1297,102800.0
2013-04-02 14:10:00,67.47,67.48,67.26,67.32,67400.0,44.1297,44.1362,43.9923,44.0316,67400.0
2013-04-02 14:20:00,67.31,67.41,67.12,67.17,83500.0,44.025,44.0905,43.9008,43.9335,83500.0
2013-04-02 14:30:00,67.16,67.22,67.02,67.18,67800.0,43.9269,43.9662,43.8354,43.94,67800.0
2013-04-02 14:40:00,67.19,67.19,66.94,67.0,84500.0,43.9466,43.9466,43.783,43.8223,84500.0
2013-04-02 14:50:00,67.0,67.02,66.81,66.94,127800.0,43.8223,43.8354,43.698,43.783,127800.0
2013-04-02 15:00:00,66.94,67.2,66.91,67.1,100100.0,43.783,43.9531,43.7634,43.8877,100100.0
2013-04-02 15:10:00,67.08,67.09,66.77,66.8,109100.0,43.8746,43.8812,43.6719,43.6915,109100.0
2013-04-02 15:20:00,66.82,66.93,66.7,66.89,120900.0,43.7046,43.7765,43.6261,43.7503,120900.0
2013-04-02 15:30:00,66.89,67.11,66.81,66.82,126300.0,43.7503,43.8942,43.698,43.7046,126300.0
2013-04-02 15:40:00,66.83,66.93,66.75,66.82,190500.0,43.7111,43.7765,43.6588,43.7046,190500.0
2013-04-02 15:50:00,66.83,66.98,66.77,66.91,447600.0,43.7111,43.8092,43.6719,43.7634,447600.0
2013-04-03 09:30:00,66.84,66.88,65.13,65.88,520900.0,43.7176,43.7438,42.5992,43.0897,520900.0
2013-04-03 09:40:00,65.85,65.85,64.32,64.78,482800.0,43.0701,43.0701,42.0694,42.3703,482800.0
2013-04-03 09:50:00,64.81,64.85,64.19,64.3,422100.0,42.3899,42.416,41.9844,42.0563,422100.0
2013-04-03 10:00:00,64.35,64.4,63.25,63.48,543300.0,42.089,42.1217,41.3695,41.52,543300.0
2013-04-03 10:10:00,63.45,64.06,63.42,64.04,391100.0,41.5004,41.8993,41.4807,41.8863,391100.0
2013-04-03 10:20:00,64.03,64.05,63.79,63.87,380700.0,41.8797,41.8928,41.7227,41.7751,380700.0
2013-04-03 10:30:00,63.87,63.88,63.38,63.56,382500.0,41.7751,41.7816,41.4546,41.5723,382500.0
2013-04-03 10:40:00,63.58,63.73,62.75,62.88,381900.0,41.5854,41.6835,41.0425,41.1275,381900.0
2013-04-03 10:50:00,62.87,63.0,61.47,61.57,862000.0,41.121,41.206,40.2053,40.2707,862000.0
2013-04-03 11:00:00,61.57,62.39,61.53,62.31,581200.0,40.2707,40.8071,40.2446,40.7547,581200.0
2013-04-03 11:10:00,62.35,62.48,61.84,62.43,299800.0,40.7809,40.8659,40.4473,40.8332,299800.0
2013-04-03 11:20:00,62.43,63.0,62.42,62.94,335500.0,40.8332,41.206,40.8267,41.1668,335500.0
2013-04-03 11:30:00,62.95,63.4,62.88,62.88,386100.0,41.1733,41.4677,41.1275,41.1275,386100.0
2013-04-03 11:40:00,62.89,62.96,62.37,62.5,217200.0,41.1341,41.1799,40.794,40.879,217200.0
2013-04-03 11:50:00,62.5,62.66,62.28,62.54,177400.0,40.879,40.9836,40.7351,40.9052,177400.0
2013-04-03 12:00:00,62.54,62.65,62.45,62.6,246500.0,40.9052,40.9771,40.8463,40.9444,246500.0
2013-04-03 12:10:00,62.61,62.63,62.02,62.15,311500.0,40.9509,40.964,40.565,40.6501,311500.0
2013-04-03 12:20:00,62.16,62.19,61.82,62.09,284600.0,40.6566,40.6762,40.4342,40.6108,284600.0
2013-04-03 12:30:00,62.08,62.58,61.96,62.51,541900.0,40.6043,40.9313,40.5258,40.8855,541900.0
2013-04-03 12:40:00,62.51,62.51,61.68,61.68,258800.0,40.8855,40.8855,40.3427,40.3427,258800.0
2013-04-03 12:50:00,61.68,61.98,61.65,61.78,242900.0,40.3427,40.5389,40.323,40.4081,242900.0
2013-04-03 13:00:00,61.79,61.93,61.65,61.9,181300.0,40.4146,40.5062,40.323,40.4866,181300.0
2013-04-03 13:10:00,61.9,62.35,61.81,62.31,237800.0,40.4866,40.7809,40.4277,40.7547,237800.0
2013-04-03 13:20:00,62.31,62.31,62.0,62.24,351500.0,40.7547,40.7547,40.552,40.7089,351500.0
2013-04-03 13:30:00,62.21,62.24,61.71,61.72,236500.0,40.6893,40.7089,40.3623,40.3688,236500.0
2013-04-03 13:40:00,61.71,62.17,61.7,62.07,398800.0,40.3623,40.6632,40.3557,40.5978,398800.0
2013-04-03 13:50:00,62.07,62.22,61.92,62.03,273400.0,40.5978,40.6959,40.4996,40.5716,273400.0
2013-04-03 14:00:00,62.03,62.05,61.87,61.96,243500.0,40.5716,40.5847,40.4669,40.5258,243500.0
2013-04-03 14:10:00,61.95,62.33,61.95,62.19,346200.0,40.5193,40.7678,40.5193,40.6762,346200.0
2013-04-03 14:20:00,62.19,62.64,62.19,62.49,265300.0,40.6762,40.9706,40.6762,40.8725,265300.0
2013-04-03 14:30:00,62.5,62.57,62.34,62.55,224100.0,40.879,40.9248,40.7743,40.9117,224100.0
2013-04-03 14:40:00,62.55,63.17,62.55,62.93,445900.0,40.9117,41.3172,40.9117,41.1602,445900.0
2013-04-03 14:50:00,62.94,63.0,62.56,62.91,243800.0,41.1668,41.206,40.9182,41.1472,243800.0
2013-04-03 15:00:00,62.92,63.1,62.85,62.89,290300.0,41.1537,41.2714,41.1079,41.1341,290300.0
2013-04-03 15:10:00,62.88,62.95,62.53,62.54,188800.0,41.1275,41.1733,40.8986,40.9052,188800.0
2013-04-03 15:20:00,62.53,62.79,62.45,62.66,295800.0,40.8986,41.0687,40.8463,40.9836,295800.0
2013-04-03 15:30:00,62.65,62.69,62.11,62.17,245800.0,40.9771,41.0033,40.6239,40.6632,245800.0
2013-04-03 15:40:00,62.17,62.67,62.11,62.64,311900.0,40.6632,40.9902,40.6239,40.9706,311900.0
2013-04-03 15:50:00,62.63,62.67,62.46,62.47,450700.0,40.964,40.9902,40.8528,40.8594,450700.0
2013-04-04 09:30:00,62.57,63.88,62.01,63.68,419200.0,40.9248,41.7816,40.5585,41.6508,419200.0
2013-04-04 09:40:00,63.69,63.69,62.75,63.2,234700.0,41.6573,41.6573,41.0425,41.3368,234700.0
2013-04-04 09:50:00,63.2,63.95,63.16,63.61,300700.0,41.3368,41.8274,41.3107,41.605,300700.0
2013-04-04 10:00:00,63.6,63.67,63.0,63.04,165800.0,41.5985,41.6443,41.206,41.2322,165800.0
2013-04-04 10:10:00,63.0,63.26,62.83,63.17,163300.0,41.206,41.3761,41.0948,41.3172,163300.0
2013-04-04 10:20:00,63.16,63.23,62.69,62.79,126500.0,41.3107,41.3565,41.0033,41.0687,126500.0
2013-04-04 10:30:00,62.82,63.04,62.58,62.77,114300.0,41.0883,41.2322,40.9313,41.0556,114300.0
2013-04-04 10:40:00,62.78,62.89,62.63,62.69,153300.0,41.0621,41.1341,40.964,41.0033,153300.0
2013-04-04 10:50:00,62.7,62.97,62.64,62.86,150300.0,41.0098,41.1864,40.9706,41.1145,150300.0
2013-04-04 11:00:00,62.88,62.93,62.83,62.87,104300.0,41.1275,41.1602,41.0948,41.121,104300.0
2013-04-04 11:10:00,62.86,62.99,62.83,62.99,147200.0,41.1145,41.1995,41.0948,41.1995,147200.0
2013-04-04 11:20:00,62.99,63.15,62.97,63.11,92300.0,41.1995,41.3041,41.1864,41.278,92300.0
2013-04-04 11:30:00,63.09,63.1,62.84,62.94,110600.0,41.2649,41.2714,41.1014,41.1668,110600.0
2013-04-04 11:40:00,62.94,63.04,62.56,62.71,125200.0,41.1668,41.2322,40.9182,41.0164,125200.0
2013-04-04 11:50:00,62.72,62.83,62.6,62.73,103600.0,41.0229,41.0948,40.9444,41.0294,103600.0
2013-04-04 12:00:00,62.73,62.74,62.3,62.3,148000.0,41.0294,41.036,40.7482,40.7482,148000.0
2013-04-04 12:10:00,62.3,62.42,62.25,62.35,129600.0,40.7482,40.8267,40.7155,40.7809,129600.0
2013-04-04 12:20:00,62.35,62.49,62.11,62.42,129500.0,40.7809,40.8725,40.6239,40.8267,129500.0
2013-04-04 12:30:00,62.39,62.78,62.32,62.7,109000.0,40.8071,41.0621,40.7613,41.0098,109000.0
2013-04-04 12:40:00,62.7,62.71,62.34,62.39,136200.0,41.0098,41.0164,40.7743,40.8071,136200.0
2013-04-04 12:50:00,62.4,62.5,62.36,62.42,86700.0,40.8136,40.879,40.7874,40.8267,86700.0
2013-04-04 13:00:00,62.42,62.43,62.15,62.16,92300.0,40.8267,40.8332,40.6501,40.6566,92300.0
2013-04-04 13:10:00,62.16,62.25,62.05,62.2,96000.0,40.6566,40.7155,40.5847,40.6828,96000.0
2013-04-04 13:20:00,62.21,62.23,62.09,62.13,59400.0,40.6893,40.7024,40.6108,40.637,59400.0
2013-04-04 13:30:00,62.13,62.14,61.94,61.97,120900.0,40.637,40.6435,40.5127,40.5323,120900.0
2013-04-04 13:40:00,61.98,62.25,61.96,62.22,141000.0,40.5389,40.7155,40.5258,40.6959,141000.0
2013-04-04 13:50:00,62.24,62.26,62.07,62.16,77200.0,40.7089,40.722,40.5978,40.6566,77200.0
2013-04-04 14:00:00,62.15,62.27,62.02,62.04,149400.0,40.6501,40.7286,40.565,40.5781,149400.0
2013-04-04 14:10:00,62.04,62.51,62.01,62.38,170000.0,40.5781,40.8855,40.5585,40.8005,170000.0
2013-04-04 14:20:00,62.41,62.65,62.41,62.55,85100.0,40.8201,40.9771,40.8201,40.9117,85100.0
2013-04-04 14:30:00,62.55,62.6,62.53,62.58,96100.0,40.9117,40.9444,40.8986,40.9313,96100.0
2013-04-04 14:40:00,62.58,62.68,62.49,62.59,71200.0,40.9313,40.9967,40.8725,40.9379,71200.0
2013-04-04 14:50:00,62.58,62.59,62.54,62.54,87900.0,40.9313,40.9379,40.9052,40.9052,87900.0
2013-04-04 15:00:00,62.55,62.58,62.5,62.51,135500.0,40.9117,40.9313,40.879,40.8855,135500.0
2013-04-04 15:10:00,62.5,62.53,62.31,62.38,91000.0,40.879,40.8986,40.7547,40.8005,91000.0
2013-04-04 15:20:00,62.38,62.47,62.34,62.37,85300.0,40.8005,40.8594,40.7743,40.794,85300.0
2013-04-04 15:30:00,62.37,62.47,62.37,62.4,119100.0,40.794,40.8594,40.794,40.8136,119100.0
2013-04-04 15:40:00,62.42,62.49,62.37,62.37,204200.0,40.8267,40.8725,40.794,40.794,204200.0
2013-04-04 15:50:00,62.38,62.42,62.36,62.4,375600.0,40.8005,40.8267,40.7874,40.8136,375600.0
2013-04-05 09:30:00,61.26,61.34,60.2,60.96,669600.0,40.068,40.1203,39.3747,39.8717,669600.0
2013-04-05 09:40:00,60.88,61.17,60.8,60.89,182100.0,39.8194,40.0091,39.7671,39.826,182100.0
2013-04-05 09:50:00,60.89,61.02,60.52,60.9,252200.0,39.826,39.911,39.584,39.8325,252200.0
2013-04-05 10:00:00,60.88,61.07,60.68,61.0,220600.0,39.8194,39.9437,39.6886,39.8979,220600.0
2013-04-05 10:10:00,61.0,61.15,60.59,60.73,154200.0,39.8979,39.996,39.6297,39.7213,154200.0
2013-04-05 10:20:00,60.75,61.58,60.66,61.29,141000.0,39.7344,40.2773,39.6755,40.0876,141000.0
2013-04-05 10:30:00,61.3,61.42,61.17,61.4,164600.0,40.0941,40.1726,40.0091,40.1595,164600.0
2013-04-05 10:40:00,61.43,61.58,61.25,61.49,133300.0,40.1791,40.2773,40.0614,40.2184,133300.0
2013-04-05 10:50:00,61.5,61.54,61.4,61.43,141700.0,40.2249,40.2511,40.1595,40.1791,141700.0
2013-04-05 11:00:00,61.42,61.83,61.4,61.57,151700.0,40.1726,40.4408,40.1595,40.2707,151700.0
2013-04-05 11:10:00,61.57,62.08,61.57,61.9,145100.0,40.2707,40.6043,40.2707,40.4866,145100.0
2013-04-05 11:20:00,61.9,61.94,61.77,61.85,118600.0,40.4866,40.5127,40.4015,40.4539,118600.0
2013-04-05 11:30:00,61.84,61.88,61.66,61.69,41100.0,40.4473,40.4735,40.3296,40.3492,41100.0
2013-04-05 11:40:00,61.69,61.94,61.63,61.93,50300.0,40.3492,40.5127,40.31,40.5062,50300.0
2013-04-05 11:50:00,61.96,62.23,61.91,61.92,73500.0,40.5258,40.7024,40.4931,40.4996,73500.0
2013-04-05 12:00:00,61.94,61.94,61.66,61.69,55600.0,40.5127,40.5127,40.3296,40.3492,55600.0
2013-04-05 12:10:00,61.67,61.83,61.65,61.79,42600.0,40.3361,40.4408,40.323,40.4146,42600.0
2013-04-05 12:20:00,61.77,62.2,61.74,62.17,70200.0,40.4015,40.6828,40.3819,40.6632,70200.0
2013-04-05 12:30:00,62.17,62.23,62.11,62.13,61000.0,40.6632,40.7024,40.6239,40.637,61000.0
2013-04-05 12:40:00,62.13,62.3,62.12,62.29,92600.0,40.637,40.7482,40.6305,40.7416,92600.0
2013-04-05 12:50:00,62.3,62.39,62.13,62.23,120300.0,40.7482,40.8071,40.637,40.7024,120300.0
2013-04-05 13:00:00,62.24,62.3,62.11,62.3,52100.0,40.7089,40.7482,40.6239,40.7482,52100.0
2013-04-05 13:10:00,62.31,62.96,62.31,62.8,141900.0,40.7547,41.1799,40.7547,41.0752,141900.0
2013-04-05 13:20:00,62.78,62.97,62.75,62.75,75500.0,41.0621,41.1864,41.0425,41.0425,75500.0
2013-04-05 13:30:00,62.76,62.83,62.58,62.65,99600.0,41.0491,41.0948,40.9313,40.9771,99600.0
2013-04-05 13:40:00,62.65,62.66,62.38,62.39,72400.0,40.9771,40.9836,40.8005,40.8071,72400.0
2013-04-05 13:50:00,62.38,62.41,62.17,62.2,110600.0,40.8005,40.8201,40.6632,40.6828,110600.0
2013-04-05 14:00:00,62.2,62.3,62.06,62.25,85900.0,40.6828,40.7482,40.5912,40.7155,85900.0
2013-04-05 14:10:00,62.26,62.3,62.19,62.26,62600.0,40.722,40.7482,40.6762,40.722,62600.0
2013-04-05 14:20:00,62.27,62.35,62.24,62.34,60000.0,40.7286,40.7809,40.7089,40.7743,60000.0
2013-04-05 14:30:00,62.34,62.4,62.31,62.35,97800.0,40.7743,40.8136,40.7547,40.7809,97800.0
2013-04-05 14:40:00,62.37,62.4,62.22,62.32,79900.0,40.794,40.8136,40.6959,40.7613,79900.0
2013-04-05 14:50:00,62.31,62.31,62.19,62.29,60500.0,40.7547,40.7547,40.6762,40.7416,60500.0
2013-04-05 15:00:00,62.29,62.3,62.1,62.24,131800.0,40.7416,40.7482,40.6174,40.7089,131800.0
2013-04-05 15:10:00,62.25,62.4,62.22,62.29,73900.0,40.7155,40.8136,40.6959,40.7416,73900.0
2013-04-05 15:20:00,62.29,62.34,62.22,62.27,65700.0,40.7416,40.7743,40.6959,40.7286,65700.0
2013-04-05 15:30:00,62.28,62.51,62.22,62.51,102100.0,40.7351,40.8855,40.6959,40.8855,102100.0
2013-04-05 15:40:00,62.52,62.57,62.4,62.46,183600.0,40.8921,40.9248,40.8136,40.8528,183600.0
2013-04-05 15:50:00,62.46,62.48,62.25,62.29,334800.0,40.8528,40.8659,40.7155,40.7416,334800.0
2013-04-08 09:30:00,62.29,62.46,61.9,62.46,117800.0,40.7416,40.8528,40.4866,40.8528,117800.0
2013-04-08 09:40:00,62.41,62.62,62.32,62.44,59300.0,40.8201,40.9575,40.7613,40.8398,59300.0
2013-04-08 09:50:00,62.42,62.79,62.31,62.71,94100.0,40.8267,41.0687,40.7547,41.0164,94100.0
2013-04-08 10:00:00,62.71,62.97,62.27,62.51,95100.0,41.0164,41.1864,40.7286,40.8855,95100.0
2013-04-08 10:10:00,62.54,62.62,62.03,62.03,111900.0,40.9052,40.9575,40.5716,40.5716,111900.0
2013-04-08 10:20:00,62.03,62.38,61.98,62.09,61300.0,40.5716,40.8005,40.5389,40.6108,61300.0
2013-04-08 10:30:00,62.08,62.17,62.01,62.01,85500.0,40.6043,40.6632,40.5585,40.5585,85500.0
2013-04-08 10:40:00,62.02,62.36,61.94,62.27,83000.0,40.565,40.7874,40.5127,40.7286,83000.0
2013-04-08 10:50:00,62.27,62.43,62.16,62.36,125500.0,40.7286,40.8332,40.6566,40.7874,125500.0
2013-04-08 11:00:00,62.36,62.37,62.15,62.22,104000.0,40.7874,40.794,40.6501,40.6959,104000.0
2013-04-08 11:10:00,62.22,62.4,62.15,62.22,57200.0,40.6959,40.8136,40.6501,40.6959,57200.0
2013-04-08 11:20:00,62.21,62.36,62.19,62.21,38300.0,40.6893,40.7874,40.6762,40.6893,38300.0
2013-04-08 11:30:00,62.23,62.31,62.13,62.26,43600.0,40.7024,40.7547,40.637,40.722,43600.0
2013-04-08 11:40:00,62.28,62.47,62.24,62.34,54700.0,40.7351,40.8594,40.7089,40.7743,54700.0
2013-04-08 11:50:00,62.33,62.53,62.24,62.41,55100.0,40.7678,40.8986,40.7089,40.8201,55100.0
2013-04-08 12:00:00,62.37,62.63,62.35,62.41,64100.0,40.794,40.964,40.7809,40.8201,64100.0
2013-04-08 12:10:00,62.39,62.53,62.34,62.48,40400.0,40.8071,40.8986,40.7743,40.8659,40400.0
2013-04-08 12:20:00,62.47,62.48,62.31,62.37,48200.0,40.8594,40.8659,40.7547,40.794,48200.0
2013-04-08 12:30:00,62.38,62.48,62.31,62.41,125800.0,40.8005,40.8659,40.7547,40.8201,125800.0
2013-04-08 12:40:00,62.4,62.4,62.28,62.28,47200.0,40.8136,40.8136,40.7351,40.7351,47200.0
2013-04-08 12:50:00,62.3,62.47,62.3,62.34,65700.0,40.7482,40.8594,40.7482,40.7743,65700.0
2013-04-08 13:00:00,62.35,62.49,62.33,62.47,70200.0,40.7809,40.8725,40.7678,40.8594,70200.0
2013-04-08 13:10:00,62.45,62.72,62.45,62.67,92000.0,40.8463,41.0229,40.8463,40.9902,92000.0
2013-04-08 13:20:00,62.68,62.8,62.68,62.76,85800.0,40.9967,41.0752,40.9967,41.0491,85800.0
2013-04-08 13:30:00,62.77,62.81,62.7,62.79,47000.0,41.0556,41.0818,41.0098,41.0687,47000.0
2013-04-08 13:40:00,62.78,62.95,62.69,62.93,129300.0,41.0621,41.1733,41.0033,41.1602,129300.0
2013-04-08 13:50:00,62.92,63.11,62.91,63.09,171600.0,41.1537,41.278,41.1472,41.2649,171600.0
2013-04-08 14:00:00,63.1,63.11,63.0,63.06,81300.0,41.2714,41.278,41.206,41.2453,81300.0
2013-04-08 14:10:00,63.05,63.36,63.05,63.2,85200.0,41.2387,41.4415,41.2387,41.3368,85200.0
2013-04-08 14:20:00,63.2,63.28,63.13,63.28,64300.0,41.3368,41.3892,41.2911,41.3892,64300.0
2013-04-08 14:30:00,63.27,63.63,63.23,63.6,185800.0,41.3826,41.6181,41.3565,41.5985,185800.0
2013-04-08 14:40:00,63.57,63.61,63.45,63.5,108400.0,41.5788,41.605,41.5004,41.5331,108400.0
2013-04-08 14:50:00,63.5,63.53,63.43,63.47,94300.0,41.5331,41.5527,41.4873,41.5134,94300.0
2013-04-08 15:00:00,63.47,63.8,63.47,63.74,73000.0,41.5134,41.7293,41.5134,41.69,73000.0
2013-04-08 15:10:00,63.73,63.8,63.52,63.52,67600.0,41.6835,41.7293,41.5461,41.5461,67600.0
2013-04-08 15:20:00,63.51,63.67,63.49,63.51,64700.0,41.5396,41.6443,41.5265,41.5396,64700.0
2013-04-08 15:30:00,63.52,63.62,63.42,63.49,103600.0,41.5461,41.6115,41.4807,41.5265,103600.0
2013-04-08 15:40:00,63.5,63.6,63.46,63.52,164200.0,41.5331,41.5985,41.5069,41.5461,164200.0
2013-04-08 15:50:00,63.52,63.64,63.48,63.62,261100.0,41.5461,41.6246,41.52,41.6115,261100.0
2013-04-09 09:30:00,63.95,63.99,62.86,63.69,119700.0,41.8274,41.8536,41.1145,41.6573,119700.0
2013-04-09 09:40:00,63.69,63.87,63.5,63.53,55500.0,41.6573,41.7751,41.5331,41.5527,55500.0
2013-04-09 09:50:00,63.55,63.74,63.43,63.64,73400.0,41.5658,41.69,41.4873,41.6246,73400.0
2013-04-09 10:00:00,63.64,64.14,63.61,64.12,96600.0,41.6246,41.9517,41.605,41.9386,96600.0
2013-04-09 10:10:00,64.12,64.33,63.98,64.15,74900.0,41.9386,42.0759,41.847,41.9582,74900.0
2013-04-09 10:20:00,64.19,64.5,64.09,64.5,90600.0,41.9844,42.1871,41.919,42.1871,90600.0
2013-04-09 10:30:00,64.5,64.55,63.81,63.86,97100.0,42.1871,42.2198,41.7358,41.7685,97100.0
2013-04-09 10:40:00,63.86,64.07,63.84,64.04,129500.0,41.7685,41.9059,41.7554,41.8863,129500.0
2013-04-09 10:50:00,64.07,64.07,63.79,63.93,80800.0,41.9059,41.9059,41.7227,41.8143,80800.0
2013-04-09 11:00:00,63.93,64.08,63.79,64.07,83500.0,41.8143,41.9124,41.7227,41.9059,83500.0
2013-04-09 11:10:00,64.07,64.12,63.96,64.03,49700.0,41.9059,41.9386,41.8339,41.8797,49700.0
2013-04-09 11:20:00,64.02,64.27,63.94,64.24,84300.0,41.8732,42.0367,41.8208,42.0171,84300.0
2013-04-09 11:30:00,64.24,64.5,64.15,64.39,106700.0,42.0171,42.1871,41.9582,42.1152,106700.0
2013-04-09 11:40:00,64.4,64.47,64.27,64.35,60100.0,42.1217,42.1675,42.0367,42.089,60100.0
2013-04-09 11:50:00,64.36,64.75,64.3,64.73,90700.0,42.0956,42.3506,42.0563,42.3376,90700.0
2013-04-09 12:00:00,64.74,64.85,64.6,64.68,187800.0,42.3441,42.416,42.2525,42.3049,187800.0
2013-04-09 12:10:00,64.67,64.97,64.53,64.96,163800.0,42.2983,42.4945,42.2067,42.488,163800.0
2013-04-09 12:20:00,64.97,64.98,64.7,64.8,76500.0,42.4945,42.5011,42.3179,42.3833,76500.0
2013-04-09 12:30:00,64.83,64.96,64.73,64.73,70000.0,42.403,42.488,42.3376,42.3376,70000.0
2013-04-09 12:40:00,64.73,64.83,64.73,64.83,105000.0,42.3376,42.403,42.3376,42.403,105000.0
2013-04-09 12:50:00,64.82,64.98,64.75,64.76,82100.0,42.3964,42.5011,42.3506,42.3572,82100.0
2013-04-09 13:00:00,64.74,64.83,64.69,64.82,52500.0,42.3441,42.403,42.3114,42.3964,52500.0
2013-04-09 13:10:00,64.82,64.89,64.69,64.83,52300.0,42.3964,42.4422,42.3114,42.403,52300.0
2013-04-09 13:20:00,64.84,64.93,64.77,64.83,41600.0,42.4095,42.4684,42.3637,42.403,41600.0
2013-04-09 13:30:00,64.83,65.0,64.83,64.98,68600.0,42.403,42.5142,42.403,42.5011,68600.0
2013-04-09 13:40:00,64.97,65.1,64.94,65.04,103100.0,42.4945,42.5796,42.4749,42.5403,103100.0
2013-04-09 13:50:00,65.04,65.07,64.8,64.8,67600.0,42.5403,42.5599,42.3833,42.3833,67600.0
2013-04-09 14:00:00,64.8,64.83,64.73,64.81,48800.0,42.3833,42.403,42.3376,42.3899,48800.0
2013-04-09 14:10:00,64.8,64.85,64.73,64.81,38200.0,42.3833,42.416,42.3376,42.3899,38200.0
2013-04-09 14:20:00,64.8,65.08,64.69,65.06,81500.0,42.3833,42.5665,42.3114,42.5534,81500.0
2013-04-09 14:30:00,65.08,65.17,65.02,65.1,78300.0,42.5665,42.6253,42.5272,42.5796,78300.0
2013-04-09 14:40:00,65.12,65.23,65.11,65.18,60100.0,42.5926,42.6646,42.5861,42.6319,60100.0
2013-04-09 14:50:00,65.18,65.18,65.08,65.12,83900.0,42.6319,42.6319,42.5665,42.5926,83900.0
2013-04-09 15:00:00,65.15,65.23,65.03,65.03,71600.0,42.6123,42.6646,42.5338,42.5338,71600.0
2013-04-09 15:10:00,65.03,65.04,64.78,64.9,132900.0,42.5338,42.5403,42.3703,42.4488,132900.0
2013-04-09 15:20:00,64.89,64.92,64.76,64.77,129700.0,42.4422,42.4618,42.3572,42.3637,129700.0
2013-04-09 15:30:00,64.77,64.77,64.54,64.55,130200.0,42.3637,42.3637,42.2133,42.2198,130200.0
2013-04-09 15:40:00,64.54,64.59,64.43,64.53,264100.0,42.2133,42.246,42.1413,42.2067,264100.0
2013-04-09 15:50:00,64.54,64.67,64.49,64.65,451400.0,42.2133,42.2983,42.1806,42.2852,451400.0
2013-04-10 09:30:00,64.78,65.21,64.2,64.24,173900.0,42.3703,42.6515,41.9909,42.0171,173900.0
2013-04-10 09:40:00,64.27,64.8,64.25,64.73,117800.0,42.0367,42.3833,42.0236,42.3376,117800.0
2013-04-10 09:50:00,64.71,64.77,64.41,64.52,119100.0,42.3245,42.3637,42.1283,42.2002,119100.0
2013-04-10 10:00:00,64.49,64.65,64.41,64.53,121000.0,42.1806,42.2852,42.1283,42.2067,121000.0
2013-04-10 10:10:00,64.53,64.55,64.0,64.0,133500.0,42.2067,42.2198,41.8601,41.8601,133500.0
2013-04-10 10:20:00,64.0,64.01,63.55,63.8,183000.0,41.8601,41.8666,41.5658,41.7293,183000.0
2013-04-10 10:30:00,63.83,63.87,63.58,63.62,277700.0,41.7489,41.7751,41.5854,41.6115,277700.0
2013-04-10 10:40:00,63.68,63.81,63.58,63.67,199900.0,41.6508,41.7358,41.5854,41.6443,199900.0
2013-04-10 10:50:00,63.67,63.76,63.44,63.7,217200.0,41.6443,41.7031,41.4938,41.6639,217200.0
2013-04-10 11:00:00,63.7,63.73,63.53,63.56,212800.0,41.6639,41.6835,41.5527,41.5723,212800.0
2013-04-10 11:10:00,63.55,63.66,63.26,63.29,116800.0,41.5658,41.6377,41.3761,41.3957,116800.0
2013-04-10 11:20:00,63.28,63.36,63.05,63.05,257900.0,41.3892,41.4415,41.2387,41.2387,257900.0
2013-04-10 11:30:00,63.07,63.51,63.06,63.47,233600.0,41.2518,41.5396,41.2453,41.5134,233600.0
2013-04-10 11:40:00,63.5,63.73,63.46,63.68,326000.0,41.5331,41.6835,41.5069,41.6508,326000.0
2013-04-10 11:50:00,63.68,63.7,63.27,63.27,102500.0,41.6508,41.6639,41.3826,41.3826,102500.0
2013-04-10 12:00:00,63.27,63.65,63.27,63.47,83600.0,41.3826,41.6312,41.3826,41.5134,83600.0
2013-04-10 12:10:00,63.45,63.65,63.43,63.48,60800.0,41.5004,41.6312,41.4873,41.52,60800.0
2013-04-10 12:20:00,63.49,63.55,63.47,63.51,64100.0,41.5265,41.5658,41.5134,41.5396,64100.0
2013-04-10 12:30:00,63.51,63.81,63.5,63.78,124500.0,41.5396,41.7358,41.5331,41.7162,124500.0
2013-04-10 12:40:00,63.78,63.91,63.7,63.79,87800.0,41.7162,41.8012,41.6639,41.7227,87800.0
2013-04-10 12:50:00,63.8,63.93,63.78,63.87,62300.0,41.7293,41.8143,41.7162,41.7751,62300.0
2013-04-10 13:00:00,63.86,63.97,63.85,63.91,57500.0,41.7685,41.8405,41.762,41.8012,57500.0
2013-04-10 13:10:00,63.88,63.96,63.83,63.95,72800.0,41.7816,41.8339,41.7489,41.8274,72800.0
2013-04-10 13:20:00,63.97,64.35,63.97,64.22,96200.0,41.8405,42.089,41.8405,42.004,96200.0
2013-04-10 13:30:00,64.2,64.28,64.05,64.13,59100.0,41.9909,42.0432,41.8928,41.9451,59100.0
2013-04-10 13:40:00,64.13,64.25,64.1,64.11,55700.0,41.9451,42.0236,41.9255,41.932,55700.0
2013-04-10 13:50:00,64.11,64.15,64.04,64.1,56700.0,41.932,41.9582,41.8863,41.9255,56700.0
2013-04-10 14:00:00,64.09,64.22,64.09,64.15,72600.0,41.919,42.004,41.919,41.9582,72600.0
2013-04-10 14:10:00,64.14,64.3,64.11,64.29,83300.0,41.9517,42.0563,41.932,42.0498,83300.0
2013-04-10 14:20:00,64.28,64.32,64.06,64.14,82900.0,42.0432,42.0694,41.8993,41.9517,82900.0
2013-04-10 14:30:00,64.14,64.14,64.0,64.11,65700.0,41.9517,41.9517,41.8601,41.932,65700.0
2013-04-10 14:40:00,64.11,64.11,63.99,64.0,95500.0,41.932,41.932,41.8536,41.8601,95500.0
2013-04-10 14:50:00,64.01,64.03,63.76,63.77,103400.0,41.8666,41.8797,41.7031,41.7097,103400.0
2013-04-10 15:00:00,63.77,63.77,63.55,63.65,182300.0,41.7097,41.7097,41.5658,41.6312,182300.0
2013-04-10 15:10:00,63.66,63.77,63.56,63.57,155800.0,41.6377,41.7097,41.5723,41.5788,155800.0
2013-04-10 15:20:00,63.57,63.95,63.56,63.89,116500.0,41.5788,41.8274,41.5723,41.7881,116500.0
2013-04-10 15:30:00,63.89,63.9,63.76,63.79,183000.0,41.7881,41.7947,41.7031,41.7227,183000.0
2013-04-10 15:40:00,63.78,63.84,63.7,63.81,187100.0,41.7162,41.7554,41.6639,41.7358,187100.0
2013-04-10 15:50:00,63.82,63.86,63.77,63.85,320200.0,41.7424,41.7685,41.7097,41.762,320200.0
2013-04-11 09:30:00,63.81,63.86,63.0,63.44,228200.0,41.7358,41.7685,41.206,41.4938,228200.0
2013-04-11 09:40:00,63.43,63.5,63.22,63.43,110300.0,41.4873,41.5331,41.3499,41.4873,110300.0
2013-04-11 09:50:00,63.44,63.57,63.34,63.55,82800.0,41.4938,41.5788,41.4284,41.5658,82800.0
2013-04-11 10:00:00,63.56,63.63,63.3,63.59,165500.0,41.5723,41.6181,41.4022,41.5919,165500.0
2013-04-11 10:10:00,63.6,63.8,63.46,63.69,59700.0,41.5985,41.7293,41.5069,41.6573,59700.0
2013-04-11 10:20:00,63.68,63.68,63.46,63.53,91700.0,41.6508,41.6508,41.5069,41.5527,91700.0
2013-04-11 10:30:00,63.51,63.6,63.36,63.51,165600.0,41.5396,41.5985,41.4415,41.5396,165600.0
2013-04-11 10:40:00,63.47,63.55,63.34,63.54,66500.0,41.5134,41.5658,41.4284,41.5592,66500.0
2013-04-11 10:50:00,63.53,63.64,63.47,63.56,69000.0,41.5527,41.6246,41.5134,41.5723,69000.0
2013-04-11 11:00:00,63.58,63.61,63.47,63.49,46600.0,41.5854,41.605,41.5134,41.5265,46600.0
2013-04-11 11:10:00,63.46,63.61,63.45,63.53,82100.0,41.5069,41.605,41.5004,41.5527,82100.0
2013-04-11 11:20:00,63.55,63.59,63.33,63.37,122300.0,41.5658,41.5919,41.4219,41.448,122300.0
2013-04-11 11:30:00,63.37,63.38,62.8,62.94,420600.0,41.448,41.4546,41.0752,41.1668,420600.0
2013-04-11 11:40:00,62.93,63.13,62.64,62.66,258800.0,41.1602,41.2911,40.9706,40.9836,258800.0
2013-04-11 11:50:00,62.66,62.93,62.36,62.81,265300.0,40.9836,41.1602,40.7874,41.0818,265300.0
2013-04-11 12:00:00,62.77,62.86,62.32,62.45,289700.0,41.0556,41.1145,40.7613,40.8463,289700.0
2013-04-11 12:10:00,62.42,62.5,62.15,62.37,195700.0,40.8267,40.879,40.6501,40.794,195700.0
2013-04-11 12:20:00,62.37,62.41,62.02,62.29,181600.0,40.794,40.8201,40.565,40.7416,181600.0
2013-04-11 12:30:00,62.31,62.31,62.07,62.25,96900.0,40.7547,40.7547,40.5978,40.7155,96900.0
2013-04-11 12:40:00,62.3,62.32,62.04,62.12,143900.0,40.7482,40.7613,40.5781,40.6305,143900.0
2013-04-11 12:50:00,62.1,62.31,62.01,62.1,172100.0,40.6174,40.7547,40.5585,40.6174,172100.0
2013-04-11 13:00:00,62.13,62.27,62.13,62.19,105000.0,40.637,40.7286,40.637,40.6762,105000.0
2013-04-11 13:10:00,62.19,62.28,62.11,62.27,84200.0,40.6762,40.7351,40.6239,40.7286,84200.0
2013-04-11 13:20:00,62.27,62.41,62.24,62.31,93700.0,40.7286,40.8201,40.7089,40.7547,93700.0
2013-04-11 13:30:00,62.32,62.48,62.29,62.43,81600.0,40.7613,40.8659,40.7416,40.8332,81600.0
2013-04-11 13:40:00,62.42,62.52,62.35,62.5,125900.0,40.8267,40.8921,40.7809,40.879,125900.0
2013-04-11 13:50:00,62.51,62.58,62.46,62.58,102100.0,40.8855,40.9313,40.8528,40.9313,102100.0
2013-04-11 14:00:00,62.57,62.6,62.53,62.55,117400.0,40.9248,40.9444,40.8986,40.9117,117400.0
2013-04-11 14:10:00,62.55,62.57,62.42,62.42,78900.0,40.9117,40.9248,40.8267,40.8267,78900.0
2013-04-11 14:20:00,62.43,62.46,62.12,62.14,126200.0,40.8332,40.8528,40.6305,40.6435,126200.0
2013-04-11 14:30:00,62.14,62.34,62.1,62.25,99200.0,40.6435,40.7743,40.6174,40.7155,99200.0
2013-04-11 14:40:00,62.23,62.41,62.18,62.18,46600.0,40.7024,40.8201,40.6697,40.6697,46600.0
2013-04-11 14:50:00,62.19,62.22,62.06,62.19,166200.0,40.6762,40.6959,40.5912,40.6762,166200.0
2013-04-11 15:00:00,62.18,62.19,62.09,62.12,123100.0,40.6697,40.6762,40.6108,40.6305,123100.0
2013-04-11 15:10:00,62.11,62.14,61.9,62.05,223500.0,40.6239,40.6435,40.4866,40.5847,223500.0
2013-04-11 15:20:00,62.06,62.08,61.94,62.0,186300.0,40.5912,40.6043,40.5127,40.552,186300.0
2013-04-11 15:30:00,62.0,62.14,61.95,61.97,164500.0,40.552,40.6435,40.5193,40.5323,164500.0
2013-04-11 15:40:00,61.97,62.06,61.81,62.05,234900.0,40.5323,40.5912,40.4277,40.5847,234900.0
2013-04-11 15:50:00,62.04,62.15,62.0,62.0,284700.0,40.5781,40.6501,40.552,40.552,284700.0
2013-04-12 09:30:00,61.37,61.74,60.95,60.96,247700.0,40.1399,40.3819,39.8652,39.8717,247700.0
2013-04-12 09:40:00,60.95,61.45,60.75,61.44,269400.0,39.8652,40.1922,39.7344,40.1857,269400.0
2013-04-12 09:50:00,61.44,61.61,61.35,61.41,116400.0,40.1857,40.2969,40.1268,40.1661,116400.0
2013-04-12 10:00:00,61.42,61.46,60.59,60.6,259800.0,40.1726,40.1988,39.6297,39.6363,259800.0
2013-04-12 10:10:00,60.64,60.78,60.25,60.31,215400.0,39.6624,39.754,39.4074,39.4466,215400.0
2013-04-12 10:20:00,60.31,60.62,60.21,60.62,227900.0,39.4466,39.6494,39.3812,39.6494,227900.0
2013-04-12 10:30:00,60.65,60.75,60.36,60.49,184200.0,39.669,39.7344,39.4793,39.5643,184200.0
2013-04-12 10:40:00,60.53,60.59,59.07,59.25,626000.0,39.5905,39.6297,38.6356,38.7533,626000.0
2013-04-12 10:50:00,59.29,60.14,59.21,59.97,372900.0,38.7795,39.3354,38.7271,39.2242,372900.0
2013-04-12 11:00:00,59.96,60.23,59.85,60.01,372600.0,39.2177,39.3943,39.1457,39.2504,372600.0
2013-04-12 11:10:00,60.01,60.08,59.65,59.81,329100.0,39.2504,39.2962,39.0149,39.1196,329100.0
2013-04-12 11:20:00,59.8,59.99,59.49,59.49,260800.0,39.113,39.2373,38.9103,38.9103,260800.0
2013-04-12 11:30:00,59.53,59.63,59.23,59.48,240100.0,38.9364,39.0018,38.7402,38.9037,240100.0
2013-04-12 11:40:00,59.48,59.73,59.47,59.72,260500.0,38.9037,39.0672,38.8972,39.0607,260500.0
2013-04-12 11:50:00,59.74,60.18,59.73,60.05,199900.0,39.0738,39.3616,39.0672,39.2765,199900.0
2013-04-12 12:00:00,60.05,60.1,59.85,60.02,116600.0,39.2765,39.3092,39.1457,39.2569,116600.0
2013-04-12 12:10:00,60.01,60.12,59.97,60.07,80600.0,39.2504,39.3223,39.2242,39.2896,80600.0
2013-04-12 12:20:00,60.07,60.25,60.04,60.21,140000.0,39.2896,39.4074,39.27,39.3812,140000.0
2013-04-12 12:30:00,60.23,60.33,60.21,60.3,115700.0,39.3943,39.4597,39.3812,39.4401,115700.0
2013-04-12 12:40:00,60.3,60.43,60.25,60.34,116800.0,39.4401,39.5251,39.4074,39.4662,116800.0
2013-04-12 12:50:00,60.34,60.61,60.31,60.56,106700.0,39.4662,39.6428,39.4466,39.6101,106700.0
2013-04-12 13:00:00,60.55,60.73,60.55,60.7,69500.0,39.6036,39.7213,39.6036,39.7017,69500.0
2013-04-12 13:10:00,60.7,60.71,60.34,60.4,68900.0,39.7017,39.7082,39.4662,39.5055,68900.0
2013-04-12 13:20:00,60.4,60.46,60.09,60.18,75300.0,39.5055,39.5447,39.3027,39.3616,75300.0
2013-04-12 13:30:00,60.19,60.4,60.18,60.28,66800.0,39.3681,39.5055,39.3616,39.427,66800.0
2013-04-12 13:40:00,60.29,60.51,60.29,60.49,62600.0,39.4335,39.5774,39.4335,39.5643,62600.0
2013-04-12 13:50:00,60.5,60.67,60.44,60.65,85700.0,39.5709,39.6821,39.5316,39.669,85700.0
2013-04-12 14:00:00,60.64,60.92,60.58,60.9,103000.0,39.6624,39.8456,39.6232,39.8325,103000.0
2013-04-12 14:10:00,60.87,60.95,60.55,60.57,150500.0,39.8129,39.8652,39.6036,39.6167,150500.0
2013-04-12 14:20:00,60.57,60.6,60.3,60.3,84700.0,39.6167,39.6363,39.4401,39.4401,84700.0
2013-04-12 14:30:00,60.31,60.42,60.26,60.4,112200.0,39.4466,39.5185,39.4139,39.5055,112200.0
2013-04-12 14:40:00,60.39,60.62,60.39,60.56,123600.0,39.4989,39.6494,39.4989,39.6101,123600.0
2013-04-12 14:50:00,60.56,60.58,60.45,60.48,99700.0,39.6101,39.6232,39.5382,39.5578,99700.0
2013-04-12 15:00:00,60.49,60.59,60.45,60.56,87100.0,39.5643,39.6297,39.5382,39.6101,87100.0
2013-04-12 15:10:00,60.57,60.73,60.51,60.73,119100.0,39.6167,39.7213,39.5774,39.7213,119100.0
2013-04-12 15:20:00,60.73,60.74,60.57,60.62,113200.0,39.7213,39.7278,39.6167,39.6494,113200.0
2013-04-12 15:30:00,60.63,60.67,60.5,60.67,178600.0,39.6559,39.6821,39.5709,39.6821,178600.0
2013-04-12 15:40:00,60.67,60.67,60.49,60.55,220000.0,39.6821,39.6821,39.5643,39.6036,220000.0
2013-04-12 15:50:00,60.55,60.72,60.53,60.64,552200.0,39.6036,39.7148,39.5905,39.6624,552200.0
2013-04-15 09:30:00,59.42,59.99,59.18,59.67,353400.0,38.8645,39.2373,38.7075,39.028,353400.0
2013-04-15 09:40:00,59.62,59.73,58.6,58.74,285400.0,38.9953,39.0672,38.3281,38.4197,285400.0
2013-04-15 09:50:00,58.74,59.17,58.67,58.92,192700.0,38.4197,38.701,38.3739,38.5374,192700.0
2013-04-15 10:00:00,58.91,58.93,58.09,58.19,264500.0,38.5309,38.544,37.9946,38.06,264500.0
2013-04-15 10:10:00,58.21,58.55,58.09,58.43,289900.0,38.0731,38.2954,37.9946,38.217,289900.0
2013-04-15 10:20:00,58.43,58.51,58.14,58.22,195900.0,38.217,38.2693,38.0273,38.0796,195900.0
2013-04-15 10:30:00,58.22,58.24,57.82,57.94,353000.0,38.0796,38.0927,37.818,37.8965,353000.0
2013-04-15 10:40:00,57.94,58.22,57.54,58.06,399800.0,37.8965,38.0796,37.6348,37.975,399800.0
2013-04-15 10:50:00,58.06,58.54,58.05,58.18,191300.0,37.975,38.2889,37.9684,38.0534,191300.0
2013-04-15 11:00:00,58.18,58.18,57.58,57.93,255600.0,38.0534,38.0534,37.661,37.8899,255600.0
2013-04-15 11:10:00,57.93,58.01,57.51,57.61,153100.0,37.8899,37.9423,37.6152,37.6806,153100.0
2013-04-15 11:20:00,57.62,57.88,57.54,57.77,216700.0,37.6872,37.8572,37.6348,37.7853,216700.0
2013-04-15 11:30:00,57.77,57.98,57.73,57.87,136800.0,37.7853,37.9226,37.7591,37.8507,136800.0
2013-04-15 11:40:00,57.86,57.93,57.58,57.75,122400.0,37.8441,37.8899,37.661,37.7722,122400.0
2013-04-15 11:50:00,57.77,57.82,57.41,57.59,163600.0,37.7853,37.818,37.5498,37.6675,163600.0
2013-04-15 12:00:00,57.59,57.86,57.35,57.75,236500.0,37.6675,37.8441,37.5106,37.7722,236500.0
2013-04-15 12:10:00,57.75,57.75,57.41,57.69,168100.0,37.7722,37.7722,37.5498,37.733,168100.0
2013-04-15 12:20:00,57.68,57.95,57.67,57.87,124500.0,37.7264,37.903,37.7199,37.8507,124500.0
2013-04-15 12:30:00,57.86,57.86,57.51,57.53,135600.0,37.8441,37.8441,37.6152,37.6283,135600.0
2013-04-15 12:40:00,57.54,57.6,57.35,57.37,143300.0,37.6348,37.6741,37.5106,37.5236,143300.0
2013-04-15 12:50:00,57.39,57.42,57.08,57.31,133100.0,37.5367,37.5564,37.334,37.4844,133100.0
2013-04-15 13:00:00,57.33,57.49,57.22,57.43,125000.0,37.4975,37.6021,37.4255,37.5629,125000.0
2013-04-15 13:10:00,57.42,57.73,57.41,57.72,107800.0,37.5564,37.7591,37.5498,37.7526,107800.0
2013-04-15 13:20:00,57.73,57.77,57.6,57.67,98300.0,37.7591,37.7853,37.6741,37.7199,98300.0
2013-04-15 13:30:00,57.66,57.9,57.62,57.9,88900.0,37.7133,37.8703,37.6872,37.8703,88900.0
2013-04-15 13:40:00,57.9,58.0,57.78,57.94,97800.0,37.8703,37.9357,37.7918,37.8965,97800.0
2013-04-15 13:50:00,57.95,58.08,57.93,58.02,115900.0,37.903,37.988,37.8899,37.9488,115900.0
2013-04-15 14:00:00,58.01,58.04,57.75,57.9,135700.0,37.9423,37.9619,37.7722,37.8703,135700.0
2013-04-15 14:10:00,57.91,58.0,57.77,57.84,102300.0,37.8768,37.9357,37.7853,37.8311,102300.0
2013-04-15 14:20:00,57.84,58.16,57.83,58.07,139900.0,37.8311,38.0404,37.8245,37.9815,139900.0
2013-04-15 14:30:00,58.08,58.2,57.99,58.2,154100.0,37.988,38.0665,37.9292,38.0665,154100.0
2013-04-15 14:40:00,58.21,58.22,58.14,58.21,155800.0,38.0731,38.0796,38.0273,38.0731,155800.0
2013-04-15 14:50:00,58.21,58.24,57.91,57.97,105400.0,38.0731,38.0927,37.8768,37.9161,105400.0
2013-04-15 15:00:00,57.97,58.15,57.81,57.87,151800.0,37.9161,38.0338,37.8114,37.8507,151800.0
2013-04-15 15:10:00,57.9,58.09,57.72,58.08,155600.0,37.8703,37.9946,37.7526,37.988,155600.0
2013-04-15 15:20:00,58.08,58.08,57.87,57.88,174700.0,37.988,37.988,37.8507,37.8572,174700.0
2013-04-15 15:30:00,57.89,57.93,57.71,57.72,174300.0,37.8638,37.8899,37.746,37.7526,174300.0
2013-04-15 15:40:00,57.73,57.93,57.72,57.72,227400.0,37.7591,37.8899,37.7526,37.7526,227400.0
2013-04-15 15:50:00,57.71,57.8,57.51,57.52,577400.0,37.746,37.8049,37.6152,37.6218,577400.0
2013-04-16 09:30:00,58.14,58.49,57.88,58.32,400800.0,38.0273,38.2562,37.8572,38.145,400800.0
2013-04-16 09:40:00,58.28,58.43,58.04,58.28,148000.0,38.1188,38.217,37.9619,38.1188,148000.0
2013-04-16 09:50:00,58.29,58.45,58.25,58.41,156200.0,38.1254,38.23,38.0992,38.2039,156200.0
2013-04-16 10:00:00,58.41,58.73,58.3,58.55,220600.0,38.2039,38.4132,38.1319,38.2954,220600.0
2013-04-16 10:10:00,58.57,58.59,58.1,58.1,132700.0,38.3085,38.3216,38.0011,38.0011,132700.0
2013-04-16 10:20:00,58.11,58.21,58.0,58.04,166700.0,38.0077,38.0731,37.9357,37.9619,166700.0
2013-04-16 10:30:00,58.01,58.21,57.92,58.0,135300.0,37.9423,38.0731,37.8834,37.9357,135300.0
2013-04-16 10:40:00,57.99,58.05,57.77,57.78,154000.0,37.9292,37.9684,37.7853,37.7918,154000.0
2013-04-16 10:50:00,57.79,58.38,57.79,58.38,120500.0,37.7984,38.1843,37.7984,38.1843,120500.0
2013-04-16 11:00:00,58.38,58.47,58.17,58.22,120400.0,38.1843,38.2431,38.0469,38.0796,120400.0
2013-04-16 11:10:00,58.22,58.61,58.22,58.38,85200.0,38.0796,38.3347,38.0796,38.1843,85200.0
2013-04-16 11:20:00,58.38,58.47,58.2,58.44,76200.0,38.1843,38.2431,38.0665,38.2235,76200.0
2013-04-16 11:30:00,58.43,58.63,58.43,58.63,86600.0,38.217,38.3478,38.217,38.3478,86600.0
2013-04-16 11:40:00,58.63,58.77,58.51,58.75,157800.0,38.3478,38.4393,38.2693,38.4263,157800.0
2013-04-16 11:50:00,58.73,58.99,58.7,58.78,125100.0,38.4132,38.5832,38.3936,38.4459,125100.0
2013-04-16 12:00:00,58.77,58.79,58.56,58.67,97400.0,38.4393,38.4524,38.302,38.3739,97400.0
2013-04-16 12:10:00,58.68,58.7,58.53,58.61,78400.0,38.3805,38.3936,38.2824,38.3347,78400.0
2013-04-16 12:20:00,58.61,58.81,58.59,58.73,92900.0,38.3347,38.4655,38.3216,38.4132,92900.0
2013-04-16 12:30:00,58.71,58.74,58.6,58.62,64600.0,38.4001,38.4197,38.3281,38.3412,64600.0
2013-04-16 12:40:00,58.62,58.71,58.47,58.47,90300.0,38.3412,38.4001,38.2431,38.2431,90300.0
2013-04-16 12:50:00,58.46,58.75,58.45,58.65,122900.0,38.2366,38.4263,38.23,38.3609,122900.0
2013-04-16 13:00:00,58.65,58.78,58.61,58.78,100200.0,38.3609,38.4459,38.3347,38.4459,100200.0
2013-04-16 13:10:00,58.79,58.89,58.71,58.73,75100.0,38.4524,38.5178,38.4001,38.4132,75100.0
2013-04-16 13:20:00,58.72,59.0,58.72,59.0,63700.0,38.4066,38.5898,38.4066,38.5898,63700.0
2013-04-16 13:30:00,59.0,59.19,59.0,59.1,96600.0,38.5898,38.714,38.5898,38.6552,96600.0
2013-04-16 13:40:00,59.1,59.13,58.96,59.08,85000.0,38.6552,38.6748,38.5636,38.6421,85000.0
2013-04-16 13:50:00,59.08,59.1,58.86,58.88,74000.0,38.6421,38.6552,38.4982,38.5113,74000.0
2013-04-16 14:00:00,58.87,59.05,58.87,59.01,57700.0,38.5047,38.6225,38.5047,38.5963,57700.0
2013-04-16 14:10:00,59.02,59.02,58.8,58.84,64700.0,38.6029,38.6029,38.459,38.4851,64700.0
2013-04-16 14:20:00,58.84,58.87,58.73,58.81,95400.0,38.4851,38.5047,38.4132,38.4655,95400.0
2013-04-16 14:30:00,58.81,58.82,58.56,58.58,132800.0,38.4655,38.472,38.302,38.3151,132800.0
2013-04-16 14:40:00,58.59,58.83,58.59,58.81,196100.0,38.3216,38.4786,38.3216,38.4655,196100.0
2013-04-16 14:50:00,58.82,59.04,58.66,58.66,144500.0,38.472,38.6159,38.3674,38.3674,144500.0
2013-04-16 15:00:00,58.65,58.79,58.63,58.78,104200.0,38.3609,38.4524,38.3478,38.4459,104200.0
2013-04-16 15:10:00,58.79,59.01,58.77,58.97,104600.0,38.4524,38.5963,38.4393,38.5702,104600.0
2013-04-16 15:20:00,58.97,59.15,58.97,59.09,140700.0,38.5702,38.6879,38.5702,38.6486,140700.0
2013-04-16 15:30:00,59.1,59.23,59.02,59.22,161200.0,38.6552,38.7402,38.6029,38.7337,161200.0
2013-04-16 15:40:00,59.22,59.26,59.12,59.15,197900.0,38.7337,38.7598,38.6683,38.6879,197900.0
2013-04-16 15:50:00,59.14,59.32,59.12,59.27,489400.0,38.6813,38.7991,38.6683,38.7664,489400.0
2013-04-17 09:30:00,58.55,58.79,58.12,58.17,177100.0,38.2954,38.4524,38.0142,38.0469,177100.0
2013-04-17 09:40:00,58.15,58.16,57.86,57.97,111000.0,38.0338,38.0404,37.8441,37.9161,111000.0
2013-04-17 09:50:00,58.05,58.16,57.99,58.06,114900.0,37.9684,38.0404,37.9292,37.975,114900.0
2013-04-17 10:00:00,58.07,58.1,57.92,58.0,84700.0,37.9815,38.0011,37.8834,37.9357,84700.0
2013-04-17 10:10:00,58.02,58.1,57.88,57.97,94300.0,37.9488,38.0011,37.8572,37.9161,94300.0
2013-04-17 10:20:00,57.96,58.13,57.86,58.05,116000.0,37.9095,38.0207,37.8441,37.9684,116000.0
2013-04-17 10:30:00,58.05,58.08,57.78,57.8,98300.0,37.9684,37.988,37.7918,37.8049,98300.0
2013-04-17 10:40:00,57.81,57.95,57.67,57.85,97700.0,37.8114,37.903,37.7199,37.8376,97700.0
2013-04-17 10:50:00,57.83,57.85,57.47,57.48,99200.0,37.8245,37.8376,37.5891,37.5956,99200.0
2013-04-17 11:00:00,57.5,57.5,57.16,57.17,138900.0,37.6087,37.6087,37.3863,37.3928,138900.0
2013-04-17 11:10:00,57.18,57.62,57.16,57.62,80900.0,37.3994,37.6872,37.3863,37.6872,80900.0
2013-04-17 11:20:00,57.6,57.86,57.56,57.6,92400.0,37.6741,37.8441,37.6479,37.6741,92400.0
2013-04-17 11:30:00,57.61,57.8,57.55,57.79,57800.0,37.6806,37.8049,37.6414,37.7984,57800.0
2013-04-17 11:40:00,57.79,57.88,57.75,57.83,84300.0,37.7984,37.8572,37.7722,37.8245,84300.0
2013-04-17 11:50:00,57.83,57.94,57.75,57.78,81500.0,37.8245,37.8965,37.7722,37.7918,81500.0
2013-04-17 12:00:00,57.78,57.83,57.66,57.67,50700.0,37.7918,37.8245,37.7133,37.7199,50700.0
2013-04-17 12:10:00,57.67,57.7,57.31,57.35,88200.0,37.7199,37.7395,37.4844,37.5106,88200.0
2013-04-17 12:20:00,57.37,57.49,57.19,57.31,81500.0,37.5236,37.6021,37.4059,37.4844,81500.0
2013-04-17 12:30:00,57.32,57.51,57.29,57.36,121800.0,37.4909,37.6152,37.4713,37.5171,121800.0
2013-04-17 12:40:00,57.35,57.4,57.2,57.25,73700.0,37.5106,37.5433,37.4125,37.4452,73700.0
2013-04-17 12:50:00,57.25,57.51,57.17,57.51,93000.0,37.4452,37.6152,37.3928,37.6152,93000.0
2013-04-17 13:00:00,57.54,57.65,57.48,57.59,63800.0,37.6348,37.7068,37.5956,37.6675,63800.0
2013-04-17 13:10:00,57.57,57.69,57.47,57.61,61200.0,37.6545,37.733,37.5891,37.6806,61200.0
2013-04-17 13:20:00,57.62,57.99,57.59,57.85,86000.0,37.6872,37.9292,37.6675,37.8376,86000.0
2013-04-17 13:30:00,57.85,57.98,57.81,57.96,63900.0,37.8376,37.9226,37.8114,37.9095,63900.0
2013-04-17 13:40:00,57.99,58.3,57.98,58.09,98400.0,37.9292,38.1319,37.9226,37.9946,98400.0
2013-04-17 13:50:00,58.08,58.09,57.76,57.86,44800.0,37.988,37.9946,37.7787,37.8441,44800.0
2013-04-17 14:00:00,57.86,57.92,57.69,57.7,53200.0,37.8441,37.8834,37.733,37.7395,53200.0
2013-04-17 14:10:00,57.7,57.94,57.7,57.86,98800.0,37.7395,37.8965,37.7395,37.8441,98800.0
2013-04-17 14:20:00,57.86,58.02,57.79,58.0,72900.0,37.8441,37.9488,37.7984,37.9357,72900.0
2013-04-17 14:30:00,58.01,58.03,57.92,57.98,96400.0,37.9423,37.9553,37.8834,37.9226,96400.0
2013-04-17 14:40:00,57.97,57.98,57.72,57.82,89100.0,37.9161,37.9226,37.7526,37.818,89100.0
2013-04-17 14:50:00,57.83,57.94,57.77,57.91,78700.0,37.8245,37.8965,37.7853,37.8768,78700.0
2013-04-17 15:00:00,57.91,57.98,57.73,57.77,121000.0,37.8768,37.9226,37.7591,37.7853,121000.0
2013-04-17 15:10:00,57.76,57.96,57.7,57.87,154700.0,37.7787,37.9095,37.7395,37.8507,154700.0
2013-04-17 15:20:00,57.88,58.12,57.85,58.04,114400.0,37.8572,38.0142,37.8376,37.9619,114400.0
2013-04-17 15:30:00,58.05,58.06,57.85,57.93,126800.0,37.9684,37.975,37.8376,37.8899,126800.0
2013-04-17 15:40:00,57.93,58.11,57.92,58.01,251100.0,37.8899,38.0077,37.8834,37.9423,251100.0
2013-04-17 15:50:00,58.01,58.16,57.92,58.03,356900.0,37.9423,38.0404,37.8834,37.9553,356900.0
2013-04-18 09:30:00,57.92,58.54,57.87,57.93,155800.0,37.8834,38.2889,37.8507,37.8899,155800.0
2013-04-18 09:40:00,57.93,58.32,57.92,58.12,106700.0,37.8899,38.145,37.8834,38.0142,106700.0
2013-04-18 09:50:00,58.1,58.19,57.75,57.8,83600.0,38.0011,38.06,37.7722,37.8049,83600.0
2013-04-18 10:00:00,57.78,57.81,57.31,57.39,175400.0,37.7918,37.8114,37.4844,37.5367,175400.0
2013-04-18 10:10:00,57.37,57.82,57.36,57.66,71400.0,37.5236,37.818,37.5171,37.7133,71400.0
2013-04-18 10:20:00,57.67,57.72,57.41,57.7,60300.0,37.7199,37.7526,37.5498,37.7395,60300.0
2013-04-18 10:30:00,57.72,58.1,57.72,57.89,97100.0,37.7526,38.0011,37.7526,37.8638,97100.0
2013-04-18 10:40:00,57.89,57.97,57.71,57.89,64900.0,37.8638,37.9161,37.746,37.8638,64900.0
2013-04-18 10:50:00,57.87,58.09,57.8,57.98,123800.0,37.8507,37.9946,37.8049,37.9226,123800.0
2013-04-18 11:00:00,57.96,57.97,57.71,57.82,61900.0,37.9095,37.9161,37.746,37.818,61900.0
2013-04-18 11:10:00,57.83,58.03,57.74,57.84,135100.0,37.8245,37.9553,37.7657,37.8311,135100.0
2013-04-18 11:20:00,57.85,58.01,57.72,57.73,91600.0,37.8376,37.9423,37.7526,37.7591,91600.0
2013-04-18 11:30:00,57.74,57.9,57.74,57.8,58800.0,37.7657,37.8703,37.7657,37.8049,58800.0
2013-04-18 11:40:00,57.81,57.86,57.51,57.57,75600.0,37.8114,37.8441,37.6152,37.6545,75600.0
2013-04-18 11:50:00,57.58,57.73,57.53,57.73,64700.0,37.661,37.7591,37.6283,37.7591,64700.0
2013-04-18 12:00:00,57.73,57.83,57.59,57.61,43500.0,37.7591,37.8245,37.6675,37.6806,43500.0
2013-04-18 12:10:00,57.64,57.77,57.47,57.47,53300.0,37.7002,37.7853,37.5891,37.5891,53300.0
2013-04-18 12:20:00,57.46,57.7,57.45,57.51,82700.0,37.5825,37.7395,37.576,37.6152,82700.0
2013-04-18 12:30:00,57.52,57.63,57.41,57.48,90800.0,37.6218,37.6937,37.5498,37.5956,90800.0
2013-04-18 12:40:00,57.49,57.83,57.48,57.8,79400.0,37.6021,37.8245,37.5956,37.8049,79400.0
2013-04-18 12:50:00,57.83,58.05,57.78,57.94,116400.0,37.8245,37.9684,37.7918,37.8965,116400.0
2013-04-18 13:00:00,57.92,58.09,57.89,57.97,68200.0,37.8834,37.9946,37.8638,37.9161,68200.0
2013-04-18 13:10:00,57.97,58.02,57.8,57.81,61000.0,37.9161,37.9488,37.8049,37.8114,61000.0
2013-04-18 13:20:00,57.8,57.93,57.8,57.9,93700.0,37.8049,37.8899,37.8049,37.8703,93700.0
2013-04-18 13:30:00,57.9,57.9,57.65,57.69,41100.0,37.8703,37.8703,37.7068,37.733,41100.0
2013-04-18 13:40:00,57.73,57.77,57.41,57.43,63100.0,37.7591,37.7853,37.5498,37.5629,63100.0
2013-04-18 13:50:00,57.43,57.46,57.32,57.39,63100.0,37.5629,37.5825,37.4909,37.5367,63100.0
2013-04-18 14:00:00,57.39,57.56,57.35,57.38,69000.0,37.5367,37.6479,37.5106,37.5302,69000.0
2013-04-18 14:10:00,57.36,57.4,57.07,57.11,99900.0,37.5171,37.5433,37.3274,37.3536,99900.0
2013-04-18 14:20:00,57.11,57.28,57.0,57.25,140100.0,37.3536,37.4648,37.2816,37.4452,140100.0
2013-04-18 14:30:00,57.25,57.31,56.96,56.98,97200.0,37.4452,37.4844,37.2555,37.2686,97200.0
2013-04-18 14:40:00,56.98,56.98,56.22,56.22,270900.0,37.2686,37.2686,36.7715,36.7715,270900.0
2013-04-18 14:50:00,56.23,56.65,56.13,56.64,234100.0,36.778,37.0527,36.7126,37.0462,234100.0
2013-04-18 15:00:00,56.66,56.87,56.64,56.7,136800.0,37.0593,37.1966,37.0462,37.0854,136800.0
2013-04-18 15:10:00,56.7,57.15,56.68,57.13,121800.0,37.0854,37.3798,37.0723,37.3667,121800.0
2013-04-18 15:20:00,57.11,57.15,57.01,57.14,95400.0,37.3536,37.3798,37.2882,37.3732,95400.0
2013-04-18 15:30:00,57.15,57.32,57.14,57.22,76700.0,37.3798,37.4909,37.3732,37.4255,76700.0
2013-04-18 15:40:00,57.23,57.38,57.16,57.29,90600.0,37.4321,37.5302,37.3863,37.4713,90600.0
2013-04-18 15:50:00,57.28,57.34,57.16,57.22,247300.0,37.4648,37.504,37.3863,37.4255,247300.0
2013-04-19 09:30:00,58.14,58.14,57.25,57.47,451900.0,38.0273,38.0273,37.4452,37.5891,451900.0
2013-04-19 09:40:00,57.49,57.49,56.72,56.77,157700.0,37.6021,37.6021,37.0985,37.1312,157700.0
2013-04-19 09:50:00,56.79,56.88,56.6,56.75,91000.0,37.1443,37.2032,37.02,37.1181,91000.0
2013-04-19 10:00:00,56.75,57.38,56.75,57.3,160800.0,37.1181,37.5302,37.1181,37.4779,160800.0
2013-04-19 10:10:00,57.31,57.39,57.2,57.27,118000.0,37.4844,37.5367,37.4125,37.4582,118000.0
2013-04-19 10:20:00,57.27,57.3,56.59,56.77,163200.0,37.4582,37.4779,37.0135,37.1312,163200.0
2013-04-19 10:30:00,56.79,56.97,56.79,56.89,92600.0,37.1443,37.262,37.1443,37.2097,92600.0
2013-04-19 10:40:00,56.92,56.96,56.83,56.85,72300.0,37.2293,37.2555,37.1705,37.1835,72300.0
2013-04-19 10:50:00,56.85,56.96,56.46,56.77,177300.0,37.1835,37.2555,36.9285,37.1312,177300.0
2013-04-19 11:00:00,56.77,56.96,56.71,56.94,163200.0,37.1312,37.2555,37.092,37.2424,163200.0
2013-04-19 11:10:00,56.94,57.21,56.86,57.18,189400.0,37.2424,37.419,37.1901,37.3994,189400.0
2013-04-19 11:20:00,57.21,57.37,57.17,57.34,171100.0,37.419,37.5236,37.3928,37.504,171100.0
2013-04-19 11:30:00,57.34,57.6,57.32,57.57,68200.0,37.504,37.6741,37.4909,37.6545,68200.0
2013-04-19 11:40:00,57.58,57.78,57.55,57.7,53800.0,37.661,37.7918,37.6414,37.7395,53800.0
2013-04-19 11:50:00,57.7,58.05,57.66,58.0,87600.0,37.7395,37.9684,37.7133,37.9357,87600.0
2013-04-19 12:00:00,57.99,57.99,57.74,57.76,128900.0,37.9292,37.9292,37.7657,37.7787,128900.0
2013-04-19 12:10:00,57.76,57.92,57.65,57.68,77000.0,37.7787,37.8834,37.7068,37.7264,77000.0
2013-04-19 12:20:00,57.68,57.68,57.53,57.67,55600.0,37.7264,37.7264,37.6283,37.7199,55600.0
2013-04-19 12:30:00,57.67,57.75,57.45,57.53,79800.0,37.7199,37.7722,37.576,37.6283,79800.0
2013-04-19 12:40:00,57.5,57.53,57.45,57.48,156400.0,37.6087,37.6283,37.576,37.5956,156400.0
2013-04-19 12:50:00,57.47,57.52,57.25,57.25,107000.0,37.5891,37.6218,37.4452,37.4452,107000.0
2013-04-19 13:00:00,57.25,57.36,57.23,57.27,119000.0,37.4452,37.5171,37.4321,37.4582,119000.0
2013-04-19 13:10:00,57.28,57.36,57.2,57.32,85600.0,37.4648,37.5171,37.4125,37.4909,85600.0
2013-04-19 13:20:00,57.32,57.37,57.23,57.34,124200.0,37.4909,37.5236,37.4321,37.504,124200.0
2013-04-19 13:30:00,57.31,57.46,57.25,57.38,85600.0,37.4844,37.5825,37.4452,37.5302,85600.0
2013-04-19 13:40:00,57.38,57.42,57.3,57.35,67000.0,37.5302,37.5564,37.4779,37.5106,67000.0
2013-04-19 13:50:00,57.33,57.45,57.3,57.39,59400.0,37.4975,37.576,37.4779,37.5367,59400.0
2013-04-19 14:00:00,57.38,57.56,57.38,57.53,79600.0,37.5302,37.6479,37.5302,37.6283,79600.0
2013-04-19 14:10:00,57.54,57.59,57.3,57.35,93000.0,37.6348,37.6675,37.4779,37.5106,93000.0
2013-04-19 14:20:00,57.35,57.46,57.29,57.34,98400.0,37.5106,37.5825,37.4713,37.504,98400.0
2013-04-19 14:30:00,57.33,57.37,57.29,57.32,80900.0,37.4975,37.5236,37.4713,37.4909,80900.0
2013-04-19 14:40:00,57.32,57.41,57.25,57.4,108800.0,37.4909,37.5498,37.4452,37.5433,108800.0
2013-04-19 14:50:00,57.4,57.54,57.39,57.44,75000.0,37.5433,37.6348,37.5367,37.5694,75000.0
2013-04-19 15:00:00,57.43,57.65,57.39,57.61,112900.0,37.5629,37.7068,37.5367,37.6806,112900.0
2013-04-19 15:10:00,57.61,57.66,57.48,57.66,117800.0,37.6806,37.7133,37.5956,37.7133,117800.0
2013-04-19 15:20:00,57.66,57.67,57.55,57.64,101200.0,37.7133,37.7199,37.6414,37.7002,101200.0
2013-04-19 15:30:00,57.64,57.71,57.61,57.68,114000.0,37.7002,37.746,37.6806,37.7264,114000.0
2013-04-19 15:40:00,57.68,57.82,57.67,57.82,190800.0,37.7264,37.818,37.7199,37.818,190800.0
2013-04-19 15:50:00,57.81,57.89,57.77,57.84,277900.0,37.8114,37.8638,37.7853,37.8311,277900.0
2013-04-22 09:30:00,58.13,58.65,58.07,58.19,192700.0,38.0207,38.3609,37.9815,38.06,192700.0
2013-04-22 09:40:00,58.18,58.35,58.1,58.16,88100.0,38.0534,38.1646,38.0011,38.0404,88100.0
2013-04-22 09:50:00,58.15,58.56,58.07,58.56,64100.0,38.0338,38.302,37.9815,38.302,64100.0
2013-04-22 10:00:00,58.55,58.72,58.43,58.44,179800.0,38.2954,38.4066,38.217,38.2235,179800.0
2013-04-22 10:10:00,58.46,58.53,58.26,58.49,71500.0,38.2366,38.2824,38.1058,38.2562,71500.0
2013-04-22 10:20:00,58.49,58.55,58.25,58.37,49000.0,38.2562,38.2954,38.0992,38.1777,49000.0
2013-04-22 10:30:00,58.38,58.65,58.29,58.65,110800.0,38.1843,38.3609,38.1254,38.3609,110800.0
2013-04-22 10:40:00,58.63,59.18,58.62,59.12,88900.0,38.3478,38.7075,38.3412,38.6683,88900.0
2013-04-22 10:50:00,59.12,59.18,58.86,59.0,103400.0,38.6683,38.7075,38.4982,38.5898,103400.0
2013-04-22 11:00:00,59.0,59.28,58.86,59.16,107800.0,38.5898,38.7729,38.4982,38.6944,107800.0
2013-04-22 11:10:00,59.17,59.3,59.0,59.29,171500.0,38.701,38.786,38.5898,38.7795,171500.0
2013-04-22 11:20:00,59.3,59.4,59.22,59.3,122700.0,38.786,38.8514,38.7337,38.786,122700.0
2013-04-22 11:30:00,59.29,59.92,59.29,59.92,152600.0,38.7795,39.1915,38.7795,39.1915,152600.0
2013-04-22 11:40:00,59.92,60.34,59.75,60.01,179800.0,39.1915,39.4662,39.0803,39.2504,179800.0
2013-04-22 11:50:00,60.0,60.0,59.62,59.71,80100.0,39.2438,39.2438,38.9953,39.0542,80100.0
2013-04-22 12:00:00,59.74,59.87,59.64,59.82,86600.0,39.0738,39.1588,39.0084,39.1261,86600.0
2013-04-22 12:10:00,59.82,59.89,59.52,59.55,72500.0,39.1261,39.1719,38.9299,38.9495,72500.0
2013-04-22 12:20:00,59.55,59.66,59.51,59.62,38700.0,38.9495,39.0215,38.9233,38.9953,38700.0
2013-04-22 12:30:00,59.63,59.84,59.55,59.79,69000.0,39.0018,39.1392,38.9495,39.1065,69000.0
2013-04-22 12:40:00,59.78,59.83,59.67,59.76,55200.0,39.0999,39.1326,39.028,39.0869,55200.0
2013-04-22 12:50:00,59.76,59.79,59.54,59.63,38200.0,39.0869,39.1065,38.943,39.0018,38200.0
2013-04-22 13:00:00,59.62,59.67,59.43,59.47,82700.0,38.9953,39.028,38.871,38.8972,82700.0
2013-04-22 13:10:00,59.47,59.61,59.33,59.36,42900.0,38.8972,38.9888,38.8056,38.8252,42900.0
2013-04-22 13:20:00,59.37,59.52,59.36,59.5,37600.0,38.8318,38.9299,38.8252,38.9168,37600.0
2013-04-22 13:30:00,59.5,59.59,59.45,59.56,56500.0,38.9168,38.9757,38.8841,38.956,56500.0
2013-04-22 13:40:00,59.55,59.73,59.55,59.57,64000.0,38.9495,39.0672,38.9495,38.9626,64000.0
2013-04-22 13:50:00,59.57,59.65,59.48,59.6,77900.0,38.9626,39.0149,38.9037,38.9822,77900.0
2013-04-22 14:00:00,59.59,59.77,59.58,59.74,50500.0,38.9757,39.0934,38.9691,39.0738,50500.0
2013-04-22 14:10:00,59.74,59.86,59.66,59.83,53800.0,39.0738,39.1523,39.0215,39.1326,53800.0
2013-04-22 14:20:00,59.84,59.94,59.82,59.82,67200.0,39.1392,39.2046,39.1261,39.1261,67200.0
2013-04-22 14:30:00,59.81,59.93,59.75,59.9,66800.0,39.1196,39.1981,39.0803,39.1784,66800.0
2013-04-22 14:40:00,59.93,59.98,59.64,59.67,67900.0,39.1981,39.2308,39.0084,39.028,67900.0
2013-04-22 14:50:00,59.66,59.73,59.6,59.67,60800.0,39.0215,39.0672,38.9822,39.028,60800.0
2013-04-22 15:00:00,59.67,59.72,59.59,59.69,62500.0,39.028,39.0607,38.9757,39.0411,62500.0
2013-04-22 15:10:00,59.7,59.85,59.68,59.79,61000.0,39.0476,39.1457,39.0345,39.1065,61000.0
2013-04-22 15:20:00,59.78,59.81,59.62,59.69,69200.0,39.0999,39.1196,38.9953,39.0411,69200.0
2013-04-22 15:30:00,59.69,59.7,59.56,59.66,85600.0,39.0411,39.0476,38.956,39.0215,85600.0
2013-04-22 15:40:00,59.66,59.66,59.34,59.38,152500.0,39.0215,39.0215,38.8122,38.8383,152500.0
2013-04-22 15:50:00,59.38,59.44,59.28,59.42,189000.0,38.8383,38.8776,38.7729,38.8645,189000.0
2013-04-23 09:30:00,59.59,59.92,59.36,59.85,122600.0,38.9757,39.1915,38.8252,39.1457,122600.0
2013-04-23 09:40:00,59.86,59.88,59.68,59.74,63200.0,39.1523,39.1654,39.0345,39.0738,63200.0
2013-04-23 09:50:00,59.75,59.85,59.46,59.52,81400.0,39.0803,39.1457,38.8906,38.9299,81400.0
2013-04-23 10:00:00,59.54,59.73,59.4,59.46,92300.0,38.943,39.0672,38.8514,38.8906,92300.0
2013-04-23 10:10:00,59.46,59.69,59.45,59.68,78000.0,38.8906,39.0411,38.8841,39.0345,78000.0
2013-04-23 10:20:00,59.68,59.88,59.58,59.84,155000.0,39.0345,39.1654,38.9691,39.1392,155000.0
2013-04-23 10:30:00,59.84,59.87,59.61,59.83,104600.0,39.1392,39.1588,38.9888,39.1326,104600.0
2013-04-23 10:40:00,59.85,59.95,59.78,59.85,176600.0,39.1457,39.2111,39.0999,39.1457,176600.0
2013-04-23 10:50:00,59.85,59.95,59.84,59.85,148600.0,39.1457,39.2111,39.1392,39.1457,148600.0
2013-04-23 11:00:00,59.85,60.29,59.85,60.26,147400.0,39.1457,39.4335,39.1457,39.4139,147400.0
2013-04-23 11:10:00,60.26,60.48,60.2,60.38,110000.0,39.4139,39.5578,39.3747,39.4924,110000.0
2013-04-23 11:20:00,60.39,60.48,60.26,60.4,82200.0,39.4989,39.5578,39.4139,39.5055,82200.0
2013-04-23 11:30:00,60.4,60.45,60.29,60.45,96500.0,39.5055,39.5382,39.4335,39.5382,96500.0
2013-04-23 11:40:00,60.44,60.59,60.4,60.58,95700.0,39.5316,39.6297,39.5055,39.6232,95700.0
2013-04-23 11:50:00,60.57,60.62,60.47,60.56,69400.0,39.6167,39.6494,39.5512,39.6101,69400.0
2013-04-23 12:00:00,60.56,60.57,60.41,60.43,109700.0,39.6101,39.6167,39.512,39.5251,109700.0
2013-04-23 12:10:00,60.42,60.56,60.26,60.53,81400.0,39.5185,39.6101,39.4139,39.5905,81400.0
2013-04-23 12:20:00,60.53,60.64,60.51,60.54,52100.0,39.5905,39.6624,39.5774,39.597,52100.0
2013-04-23 12:30:00,60.54,60.76,60.46,60.74,111400.0,39.597,39.7409,39.5447,39.7278,111400.0
2013-04-23 12:40:00,60.76,60.85,60.68,60.76,145100.0,39.7409,39.7998,39.6886,39.7409,145100.0
2013-04-23 12:50:00,60.76,60.95,60.68,60.87,204200.0,39.7409,39.8652,39.6886,39.8129,204200.0
2013-04-23 13:00:00,60.87,60.93,60.32,60.33,250100.0,39.8129,39.8521,39.4531,39.4597,250100.0
2013-04-23 13:10:00,60.28,61.0,60.25,60.94,204800.0,39.427,39.8979,39.4074,39.8587,204800.0
2013-04-23 13:20:00,60.91,60.99,60.7,60.82,182800.0,39.839,39.8914,39.7017,39.7802,182800.0
2013-04-23 13:30:00,60.82,60.93,60.58,60.7,152700.0,39.7802,39.8521,39.6232,39.7017,152700.0
2013-04-23 13:40:00,60.7,60.99,60.68,60.98,85100.0,39.7017,39.8914,39.6886,39.8848,85100.0
2013-04-23 13:50:00,60.99,61.04,60.84,61.03,123700.0,39.8914,39.9241,39.7933,39.9175,123700.0
2013-04-23 14:00:00,61.03,61.27,61.02,61.26,144800.0,39.9175,40.0745,39.911,40.068,144800.0
2013-04-23 14:10:00,61.25,61.29,61.2,61.24,105000.0,40.0614,40.0876,40.0287,40.0549,105000.0
2013-04-23 14:20:00,61.25,61.38,61.22,61.3,120900.0,40.0614,40.1464,40.0418,40.0941,120900.0
2013-04-23 14:30:00,61.3,61.42,61.21,61.25,278300.0,40.0941,40.1726,40.0353,40.0614,278300.0
2013-04-23 14:40:00,61.24,61.33,61.19,61.31,81100.0,40.0549,40.1137,40.0222,40.1007,81100.0
2013-04-23 14:50:00,61.31,61.32,61.21,61.23,81500.0,40.1007,40.1072,40.0353,40.0483,81500.0
2013-04-23 15:00:00,61.23,61.24,60.93,60.96,108900.0,40.0483,40.0549,39.8521,39.8717,108900.0
2013-04-23 15:10:00,60.95,61.1,60.94,61.02,132800.0,39.8652,39.9633,39.8587,39.911,132800.0
2013-04-23 15:20:00,61.04,61.15,61.02,61.09,76600.0,39.9241,39.996,39.911,39.9568,76600.0
2013-04-23 15:30:00,61.09,61.2,61.0,61.03,114700.0,39.9568,40.0287,39.8979,39.9175,114700.0
2013-04-23 15:40:00,61.02,61.16,60.95,61.15,218300.0,39.911,40.0026,39.8652,39.996,218300.0
2013-04-23 15:50:00,61.15,61.17,61.03,61.11,248600.0,39.996,40.0091,39.9175,39.9698,248600.0
2013-04-24 09:30:00,61.45,61.93,61.41,61.8,123500.0,40.1922,40.5062,40.1661,40.4212,123500.0
2013-04-24 09:40:00,61.78,61.8,61.54,61.63,96400.0,40.4081,40.4212,40.2511,40.31,96400.0
2013-04-24 09:50:00,61.65,61.66,61.31,61.41,79700.0,40.323,40.3296,40.1007,40.1661,79700.0
2013-04-24 10:00:00,61.42,61.98,61.4,61.97,105100.0,40.1726,40.5389,40.1595,40.5323,105100.0
2013-04-24 10:10:00,61.97,61.99,61.76,61.83,94500.0,40.5323,40.5454,40.395,40.4408,94500.0
2013-04-24 10:20:00,61.83,61.99,61.75,61.97,81500.0,40.4408,40.5454,40.3884,40.5323,81500.0
2013-04-24 10:30:00,61.97,62.42,61.97,62.16,152600.0,40.5323,40.8267,40.5323,40.6566,152600.0
2013-04-24 10:40:00,62.19,62.34,62.05,62.2,83600.0,40.6762,40.7743,40.5847,40.6828,83600.0
2013-04-24 10:50:00,62.19,62.43,62.19,62.42,82200.0,40.6762,40.8332,40.6762,40.8267,82200.0
2013-04-24 11:00:00,62.42,62.46,62.09,62.12,117300.0,40.8267,40.8528,40.6108,40.6305,117300.0
2013-04-24 11:10:00,62.13,62.33,62.07,62.33,102000.0,40.637,40.7678,40.5978,40.7678,102000.0
2013-04-24 11:20:00,62.31,62.43,62.28,62.4,90300.0,40.7547,40.8332,40.7351,40.8136,90300.0
2013-04-24 11:30:00,62.4,62.49,62.39,62.46,132800.0,40.8136,40.8725,40.8071,40.8528,132800.0
2013-04-24 11:40:00,62.44,62.63,62.38,62.59,89200.0,40.8398,40.964,40.8005,40.9379,89200.0
2013-04-24 11:50:00,62.6,62.75,62.58,62.75,187800.0,40.9444,41.0425,40.9313,41.0425,187800.0
2013-04-24 12:00:00,62.77,62.78,62.63,62.68,76100.0,41.0556,41.0621,40.964,40.9967,76100.0
2013-04-24 12:10:00,62.67,62.79,62.64,62.76,88300.0,40.9902,41.0687,40.9706,41.0491,88300.0
2013-04-24 12:20:00,62.78,63.01,62.78,62.96,129500.0,41.0621,41.2126,41.0621,41.1799,129500.0
2013-04-24 12:30:00,62.95,63.05,62.89,63.04,88600.0,41.1733,41.2387,41.1341,41.2322,88600.0
2013-04-24 12:40:00,63.03,63.04,62.89,62.98,93200.0,41.2257,41.2322,41.1341,41.1929,93200.0
2013-04-24 12:50:00,62.98,62.98,62.68,62.69,75700.0,41.1929,41.1929,40.9967,41.0033,75700.0
2013-04-24 13:00:00,62.71,62.78,62.67,62.71,43100.0,41.0164,41.0621,40.9902,41.0164,43100.0
2013-04-24 13:10:00,62.71,62.75,62.57,62.62,56500.0,41.0164,41.0425,40.9248,40.9575,56500.0
2013-04-24 13:20:00,62.61,62.69,62.48,62.48,25800.0,40.9509,41.0033,40.8659,40.8659,25800.0
2013-04-24 13:30:00,62.49,62.52,62.24,62.24,114900.0,40.8725,40.8921,40.7089,40.7089,114900.0
2013-04-24 13:40:00,62.24,62.29,62.13,62.19,84800.0,40.7089,40.7416,40.637,40.6762,84800.0
2013-04-24 13:50:00,62.2,62.26,62.03,62.07,58400.0,40.6828,40.722,40.5716,40.5978,58400.0
2013-04-24 14:00:00,62.09,62.1,61.81,61.85,139700.0,40.6108,40.6174,40.4277,40.4539,139700.0
2013-04-24 14:10:00,61.84,62.21,61.71,62.21,202300.0,40.4473,40.6893,40.3623,40.6893,202300.0
2013-04-24 14:20:00,62.21,62.28,61.95,61.98,235000.0,40.6893,40.7351,40.5193,40.5389,235000.0
2013-04-24 14:30:00,61.98,62.04,61.9,62.02,136200.0,40.5389,40.5781,40.4866,40.565,136200.0
2013-04-24 14:40:00,62.03,62.11,61.89,61.9,74800.0,40.5716,40.6239,40.48,40.4866,74800.0
2013-04-24 14:50:00,61.9,62.01,61.85,61.95,99600.0,40.4866,40.5585,40.4539,40.5193,99600.0
2013-04-24 15:00:00,61.95,62.02,61.89,61.91,97900.0,40.5193,40.565,40.48,40.4931,97900.0
2013-04-24 15:10:00,61.91,61.94,61.68,61.76,123700.0,40.4931,40.5127,40.3427,40.395,123700.0
2013-04-24 15:20:00,61.76,61.77,61.35,61.61,193600.0,40.395,40.4015,40.1268,40.2969,193600.0
2013-04-24 15:30:00,61.62,61.81,61.56,61.8,138800.0,40.3034,40.4277,40.2642,40.4212,138800.0
2013-04-24 15:40:00,61.8,61.85,61.64,61.78,108900.0,40.4212,40.4539,40.3165,40.4081,108900.0
2013-04-24 15:50:00,61.77,61.84,61.71,61.83,306100.0,40.4015,40.4473,40.3623,40.4408,306100.0
2013-04-25 09:30:00,62.04,62.65,62.04,62.58,168900.0,40.5781,40.9771,40.5781,40.9313,168900.0
2013-04-25 09:40:00,62.58,62.58,62.08,62.18,132600.0,40.9313,40.9313,40.6043,40.6697,132600.0
2013-04-25 09:50:00,62.24,62.41,62.18,62.37,46200.0,40.7089,40.8201,40.6697,40.794,46200.0
2013-04-25 10:00:00,62.37,62.49,62.21,62.48,135100.0,40.794,40.8725,40.6893,40.8659,135100.0
2013-04-25 10:10:00,62.47,62.5,62.37,62.46,117600.0,40.8594,40.879,40.794,40.8528,117600.0
2013-04-25 10:20:00,62.46,62.56,62.4,62.47,173100.0,40.8528,40.9182,40.8136,40.8594,173100.0
2013-04-25 10:30:00,62.5,62.57,62.31,62.33,75000.0,40.879,40.9248,40.7547,40.7678,75000.0
2013-04-25 10:40:00,62.34,62.59,62.29,62.58,100600.0,40.7743,40.9379,40.7416,40.9313,100600.0
2013-04-25 10:50:00,62.57,62.61,62.33,62.44,101400.0,40.9248,40.9509,40.7678,40.8398,101400.0
2013-04-25 11:00:00,62.42,62.42,62.29,62.3,44200.0,40.8267,40.8267,40.7416,40.7482,44200.0
2013-04-25 11:10:00,62.31,62.41,62.28,62.38,104900.0,40.7547,40.8201,40.7351,40.8005,104900.0
2013-04-25 11:20:00,62.38,62.83,62.35,62.73,151900.0,40.8005,41.0948,40.7809,41.0294,151900.0
2013-04-25 11:30:00,62.73,62.82,62.65,62.68,59800.0,41.0294,41.0883,40.9771,40.9967,59800.0
2013-04-25 11:40:00,62.68,62.76,62.53,62.53,107900.0,40.9967,41.0491,40.8986,40.8986,107900.0
2013-04-25 11:50:00,62.54,62.56,62.47,62.56,52200.0,40.9052,40.9182,40.8594,40.9182,52200.0
2013-04-25 12:00:00,62.57,62.76,62.52,62.73,53600.0,40.9248,41.0491,40.8921,41.0294,53600.0
2013-04-25 12:10:00,62.74,62.83,62.65,62.66,146400.0,41.036,41.0948,40.9771,40.9836,146400.0
2013-04-25 12:20:00,62.66,62.8,62.59,62.61,41700.0,40.9836,41.0752,40.9379,40.9509,41700.0
2013-04-25 12:30:00,62.62,62.9,62.58,62.86,59400.0,40.9575,41.1406,40.9313,41.1145,59400.0
2013-04-25 12:40:00,62.85,63.0,62.84,63.0,53200.0,41.1079,41.206,41.1014,41.206,53200.0
2013-04-25 12:50:00,63.0,63.04,62.89,63.04,53900.0,41.206,41.2322,41.1341,41.2322,53900.0
2013-04-25 13:00:00,63.04,63.04,62.93,62.95,57800.0,41.2322,41.2322,41.1602,41.1733,57800.0
2013-04-25 13:10:00,62.94,63.09,62.91,63.05,120100.0,41.1668,41.2649,41.1472,41.2387,120100.0
2013-04-25 13:20:00,63.06,63.08,62.95,62.98,69000.0,41.2453,41.2584,41.1733,41.1929,69000.0
2013-04-25 13:30:00,62.95,62.95,62.84,62.89,56300.0,41.1733,41.1733,41.1014,41.1341,56300.0
2013-04-25 13:40:00,62.88,62.98,62.78,62.89,118000.0,41.1275,41.1929,41.0621,41.1341,118000.0
2013-04-25 13:50:00,62.88,62.96,62.85,62.86,107200.0,41.1275,41.1799,41.1079,41.1145,107200.0
2013-04-25 14:00:00,62.88,62.93,62.79,62.8,63700.0,41.1275,41.1602,41.0687,41.0752,63700.0
2013-04-25 14:10:00,62.78,62.78,62.63,62.63,89900.0,41.0621,41.0621,40.964,40.964,89900.0
2013-04-25 14:20:00,62.62,62.67,62.5,62.58,97100.0,40.9575,40.9902,40.879,40.9313,97100.0
2013-04-25 14:30:00,62.6,62.6,62.43,62.45,44100.0,40.9444,40.9444,40.8332,40.8463,44100.0
2013-04-25 14:40:00,62.45,62.49,62.33,62.4,86500.0,40.8463,40.8725,40.7678,40.8136,86500.0
2013-04-25 14:50:00,62.4,62.42,62.04,62.06,108600.0,40.8136,40.8267,40.5781,40.5912,108600.0
2013-04-25 15:00:00,62.06,62.07,61.84,61.9,195100.0,40.5912,40.5978,40.4473,40.4866,195100.0
2013-04-25 15:10:00,61.9,62.08,61.78,62.03,115800.0,40.4866,40.6043,40.4081,40.5716,115800.0
2013-04-25 15:20:00,62.03,62.05,61.79,61.87,86800.0,40.5716,40.5847,40.4146,40.4669,86800.0
2013-04-25 15:30:00,61.86,62.02,61.83,61.98,80500.0,40.4604,40.565,40.4408,40.5389,80500.0
2013-04-25 15:40:00,62.0,62.15,61.93,62.1,170500.0,40.552,40.6501,40.5062,40.6174,170500.0
2013-04-25 15:50:00,62.09,62.11,61.8,61.91,350900.0,40.6108,40.6239,40.4212,40.4931,350900.0
2013-04-26 09:30:00,61.85,62.08,61.19,61.22,119500.0,40.4539,40.6043,40.0222,40.0418,119500.0
2013-04-26 09:40:00,61.23,61.3,61.14,61.21,67400.0,40.0483,40.0941,39.9895,40.0353,67400.0
2013-04-26 09:50:00,61.21,61.95,61.2,61.81,86900.0,40.0353,40.5193,40.0287,40.4277,86900.0
2013-04-26 10:00:00,61.84,61.87,61.59,61.67,47700.0,40.4473,40.4669,40.2838,40.3361,47700.0
2013-04-26 10:10:00,61.68,61.87,61.59,61.67,90900.0,40.3427,40.4669,40.2838,40.3361,90900.0
2013-04-26 10:20:00,61.67,61.7,61.47,61.58,50000.0,40.3361,40.3557,40.2053,40.2773,50000.0
2013-04-26 10:30:00,61.58,61.59,61.39,61.47,54400.0,40.2773,40.2838,40.153,40.2053,54400.0
2013-04-26 10:40:00,61.47,61.57,61.4,61.5,36700.0,40.2053,40.2707,40.1595,40.2249,36700.0
2013-04-26 10:50:00,61.5,61.59,61.35,61.56,82100.0,40.2249,40.2838,40.1268,40.2642,82100.0
2013-04-26 11:00:00,61.55,61.73,61.46,61.61,88700.0,40.2576,40.3754,40.1988,40.2969,88700.0
2013-04-26 11:10:00,61.62,61.83,61.55,61.69,45100.0,40.3034,40.4408,40.2576,40.3492,45100.0
2013-04-26 11:20:00,61.7,61.79,61.64,61.65,70900.0,40.3557,40.4146,40.3165,40.323,70900.0
2013-04-26 11:30:00,61.65,61.75,61.48,61.52,62800.0,40.323,40.3884,40.2119,40.238,62800.0
2013-04-26 11:40:00,61.52,61.55,61.36,61.4,66200.0,40.238,40.2576,40.1334,40.1595,66200.0
2013-04-26 11:50:00,61.41,61.67,61.36,61.57,127500.0,40.1661,40.3361,40.1334,40.2707,127500.0
2013-04-26 12:00:00,61.55,61.69,61.42,61.65,50600.0,40.2576,40.3492,40.1726,40.323,50600.0
2013-04-26 12:10:00,61.66,61.73,61.57,61.7,70900.0,40.3296,40.3754,40.2707,40.3557,70900.0
2013-04-26 12:20:00,61.7,61.7,61.51,61.61,49500.0,40.3557,40.3557,40.2315,40.2969,49500.0
2013-04-26 12:30:00,61.6,61.67,61.54,61.63,89400.0,40.2903,40.3361,40.2511,40.31,89400.0
2013-04-26 12:40:00,61.63,61.66,61.51,61.62,83400.0,40.31,40.3296,40.2315,40.3034,83400.0
2013-04-26 12:50:00,61.64,61.73,61.56,61.61,68800.0,40.3165,40.3754,40.2642,40.2969,68800.0
2013-04-26 13:00:00,61.64,61.8,61.56,61.8,75300.0,40.3165,40.4212,40.2642,40.4212,75300.0
2013-04-26 13:10:00,61.8,61.87,61.71,61.8,48100.0,40.4212,40.4669,40.3623,40.4212,48100.0
2013-04-26 13:20:00,61.82,62.01,61.82,61.94,119800.0,40.4342,40.5585,40.4342,40.5127,119800.0
2013-04-26 13:30:00,61.93,61.93,61.79,61.82,49600.0,40.5062,40.5062,40.4146,40.4342,49600.0
2013-04-26 13:40:00,61.82,61.96,61.8,61.87,97900.0,40.4342,40.5258,40.4212,40.4669,97900.0
2013-04-26 13:50:00,61.87,61.95,61.78,61.79,114300.0,40.4669,40.5193,40.4081,40.4146,114300.0
2013-04-26 14:00:00,61.79,61.82,61.66,61.68,37900.0,40.4146,40.4342,40.3296,40.3427,37900.0
2013-04-26 14:10:00,61.68,61.77,61.57,61.72,65500.0,40.3427,40.4015,40.2707,40.3688,65500.0
2013-04-26 14:20:00,61.75,61.83,61.67,61.76,55000.0,40.3884,40.4408,40.3361,40.395,55000.0
2013-04-26 14:30:00,61.73,61.74,61.48,61.53,60300.0,40.3754,40.3819,40.2119,40.2446,60300.0
2013-04-26 14:40:00,61.55,61.6,61.4,61.5,56200.0,40.2576,40.2903,40.1595,40.2249,56200.0
2013-04-26 14:50:00,61.5,61.53,61.3,61.32,56900.0,40.2249,40.2446,40.0941,40.1072,56900.0
2013-04-26 15:00:00,61.31,61.64,61.31,61.61,86200.0,40.1007,40.3165,40.1007,40.2969,86200.0
2013-04-26 15:10:00,61.62,61.73,61.55,61.7,32700.0,40.3034,40.3754,40.2576,40.3557,32700.0
2013-04-26 15:20:00,61.7,61.74,61.59,61.71,26500.0,40.3557,40.3819,40.2838,40.3623,26500.0
2013-04-26 15:30:00,61.71,61.79,61.64,61.73,54200.0,40.3623,40.4146,40.3165,40.3754,54200.0
2013-04-26 15:40:00,61.72,61.78,61.56,61.65,97600.0,40.3688,40.4081,40.2642,40.323,97600.0
2013-04-26 15:50:00,61.64,61.67,61.53,61.62,152400.0,40.3165,40.3361,40.2446,40.3034,152400.0
2013-04-29 09:30:00,61.75,62.23,61.74,61.88,90600.0,40.3884,40.7024,40.3819,40.4735,90600.0
2013-04-29 09:40:00,61.84,62.24,61.84,62.16,110700.0,40.4473,40.7089,40.4473,40.6566,110700.0
2013-04-29 09:50:00,62.16,62.18,61.85,61.98,136900.0,40.6566,40.6697,40.4539,40.5389,136900.0
2013-04-29 10:00:00,61.91,62.24,61.89,62.23,154000.0,40.4931,40.7089,40.48,40.7024,154000.0
2013-04-29 10:10:00,62.23,62.23,62.04,62.15,50800.0,40.7024,40.7024,40.5781,40.6501,50800.0
2013-04-29 10:20:00,62.16,62.18,62.0,62.08,95900.0,40.6566,40.6697,40.552,40.6043,95900.0
2013-04-29 10:30:00,62.11,62.13,61.94,61.94,73500.0,40.6239,40.637,40.5127,40.5127,73500.0
2013-04-29 10:40:00,61.94,62.0,61.85,61.96,54600.0,40.5127,40.552,40.4539,40.5258,54600.0
2013-04-29 10:50:00,61.97,62.08,61.89,62.03,100800.0,40.5323,40.6043,40.48,40.5716,100800.0
2013-04-29 11:00:00,62.03,62.09,61.97,61.98,61600.0,40.5716,40.6108,40.5323,40.5389,61600.0
2013-04-29 11:10:00,61.98,62.02,61.79,61.84,58200.0,40.5389,40.565,40.4146,40.4473,58200.0
2013-04-29 11:20:00,61.83,61.99,61.82,61.98,45500.0,40.4408,40.5454,40.4342,40.5389,45500.0
2013-04-29 11:30:00,61.98,62.03,61.86,61.89,71300.0,40.5389,40.5716,40.4604,40.48,71300.0
2013-04-29 11:40:00,61.9,61.95,61.86,61.91,57400.0,40.4866,40.5193,40.4604,40.4931,57400.0
2013-04-29 11:50:00,61.9,61.94,61.82,61.84,29000.0,40.4866,40.5127,40.4342,40.4473,29000.0
2013-04-29 12:00:00,61.85,61.93,61.75,61.88,40400.0,40.4539,40.5062,40.3884,40.4735,40400.0
2013-04-29 12:10:00,61.88,62.03,61.87,62.0,61900.0,40.4735,40.5716,40.4669,40.552,61900.0
2013-04-29 12:20:00,62.01,62.08,61.92,62.05,101400.0,40.5585,40.6043,40.4996,40.5847,101400.0
2013-04-29 12:30:00,62.06,62.17,62.06,62.16,139900.0,40.5912,40.6632,40.5912,40.6566,139900.0
2013-04-29 12:40:00,62.16,62.3,62.1,62.2,78100.0,40.6566,40.7482,40.6174,40.6828,78100.0
2013-04-29 12:50:00,62.19,62.2,62.01,62.03,82400.0,40.6762,40.6828,40.5585,40.5716,82400.0
2013-04-29 13:00:00,62.03,62.09,61.93,62.06,79700.0,40.5716,40.6108,40.5062,40.5912,79700.0
2013-04-29 13:10:00,62.07,62.11,61.86,61.92,61500.0,40.5978,40.6239,40.4604,40.4996,61500.0
2013-04-29 13:20:00,61.89,62.03,61.88,61.98,45000.0,40.48,40.5716,40.4735,40.5389,45000.0
2013-04-29 13:30:00,61.98,62.02,61.95,61.98,20000.0,40.5389,40.565,40.5193,40.5389,20000.0
2013-04-29 13:40:00,61.98,62.11,61.95,62.03,47300.0,40.5389,40.6239,40.5193,40.5716,47300.0
2013-04-29 13:50:00,62.01,62.14,61.98,62.12,70800.0,40.5585,40.6435,40.5389,40.6305,70800.0
2013-04-29 14:00:00,62.1,62.11,62.01,62.04,51600.0,40.6174,40.6239,40.5585,40.5781,51600.0
2013-04-29 14:10:00,62.03,62.08,61.89,61.94,49700.0,40.5716,40.6043,40.48,40.5127,49700.0
2013-04-29 14:20:00,61.94,62.12,61.93,62.08,51700.0,40.5127,40.6305,40.5062,40.6043,51700.0
2013-04-29 14:30:00,62.08,62.15,62.0,62.03,90600.0,40.6043,40.6501,40.552,40.5716,90600.0
2013-04-29 14:40:00,62.03,62.2,62.03,62.15,43400.0,40.5716,40.6828,40.5716,40.6501,43400.0
2013-04-29 14:50:00,62.16,62.17,62.01,62.01,111600.0,40.6566,40.6632,40.5585,40.5585,111600.0
2013-04-29 15:00:00,62.03,62.03,61.66,61.67,97300.0,40.5716,40.5716,40.3296,40.3361,97300.0
2013-04-29 15:10:00,61.67,61.68,61.48,61.63,102400.0,40.3361,40.3427,40.2119,40.31,102400.0
2013-04-29 15:20:00,61.65,61.71,61.57,61.66,62100.0,40.323,40.3623,40.2707,40.3296,62100.0
2013-04-29 15:30:00,61.67,61.83,61.66,61.81,95600.0,40.3361,40.4408,40.3296,40.4277,95600.0
2013-04-29 15:40:00,61.82,61.86,61.66,61.7,106000.0,40.4342,40.4604,40.3296,40.3557,106000.0
2013-04-29 15:50:00,61.68,61.79,61.63,61.78,270700.0,40.3427,40.4146,40.31,40.4081,270700.0
2013-04-30 09:30:00,61.93,62.2,61.71,61.76,124400.0,40.5062,40.6828,40.3623,40.395,124400.0
2013-04-30 09:40:00,61.81,61.81,60.96,61.29,154200.0,40.4277,40.4277,39.8717,40.0876,154200.0
2013-04-30 09:50:00,61.3,61.57,60.95,61.12,121800.0,40.0941,40.2707,39.8652,39.9764,121800.0
2013-04-30 10:00:00,61.17,61.28,60.7,60.73,137600.0,40.0091,40.081,39.7017,39.7213,137600.0
2013-04-30 10:10:00,60.75,60.85,60.58,60.62,182700.0,39.7344,39.7998,39.6232,39.6494,182700.0
2013-04-30 10:20:00,60.65,60.93,60.51,60.55,111700.0,39.669,39.8521,39.5774,39.6036,111700.0
2013-04-30 10:30:00,60.57,60.61,60.31,60.48,202400.0,39.6167,39.6428,39.4466,39.5578,202400.0
2013-04-30 10:40:00,60.49,60.66,60.41,60.65,192400.0,39.5643,39.6755,39.512,39.669,192400.0
2013-04-30 10:50:00,60.66,60.82,60.64,60.79,113700.0,39.6755,39.7802,39.6624,39.7605,113700.0
2013-04-30 11:00:00,60.79,60.86,60.49,60.77,170000.0,39.7605,39.8063,39.5643,39.7475,170000.0
2013-04-30 11:10:00,60.78,60.86,60.57,60.85,108000.0,39.754,39.8063,39.6167,39.7998,108000.0
2013-04-30 11:20:00,60.85,60.86,60.63,60.63,87100.0,39.7998,39.8063,39.6559,39.6559,87100.0
2013-04-30 11:30:00,60.63,60.63,60.49,60.55,141000.0,39.6559,39.6559,39.5643,39.6036,141000.0
2013-04-30 11:40:00,60.54,60.65,60.21,60.21,214800.0,39.597,39.669,39.3812,39.3812,214800.0
2013-04-30 11:50:00,60.2,60.41,60.02,60.2,169800.0,39.3747,39.512,39.2569,39.3747,169800.0
2013-04-30 12:00:00,60.2,60.5,60.15,60.49,87200.0,39.3747,39.5709,39.3419,39.5643,87200.0
2013-04-30 12:10:00,60.5,60.52,60.31,60.47,71200.0,39.5709,39.584,39.4466,39.5512,71200.0
2013-04-30 12:20:00,60.47,60.52,60.25,60.25,113200.0,39.5512,39.584,39.4074,39.4074,113200.0
2013-04-30 12:30:00,60.28,60.42,60.21,60.39,65600.0,39.427,39.5185,39.3812,39.4989,65600.0
2013-04-30 12:40:00,60.42,60.5,60.34,60.45,84700.0,39.5185,39.5709,39.4662,39.5382,84700.0
2013-04-30 12:50:00,60.48,60.48,60.25,60.41,115000.0,39.5578,39.5578,39.4074,39.512,115000.0
2013-04-30 13:00:00,60.42,60.6,60.37,60.5,93000.0,39.5185,39.6363,39.4858,39.5709,93000.0
2013-04-30 13:10:00,60.5,60.65,60.42,60.65,66600.0,39.5709,39.669,39.5185,39.669,66600.0
2013-04-30 13:20:00,60.65,60.67,60.42,60.43,74600.0,39.669,39.6821,39.5185,39.5251,74600.0
2013-04-30 13:30:00,60.43,60.52,60.25,60.28,75500.0,39.5251,39.584,39.4074,39.427,75500.0
2013-04-30 13:40:00,60.28,60.52,60.23,60.37,80400.0,39.427,39.584,39.3943,39.4858,80400.0
2013-04-30 13:50:00,60.37,60.4,60.14,60.22,68500.0,39.4858,39.5055,39.3354,39.3877,68500.0
2013-04-30 14:00:00,60.22,60.27,60.16,60.2,60000.0,39.3877,39.4204,39.3485,39.3747,60000.0
2013-04-30 14:10:00,60.23,60.3,60.2,60.27,44500.0,39.3943,39.4401,39.3747,39.4204,44500.0
2013-04-30 14:20:00,60.26,60.46,60.25,60.46,78700.0,39.4139,39.5447,39.4074,39.5447,78700.0
2013-04-30 14:30:00,60.45,60.49,60.35,60.47,73900.0,39.5382,39.5643,39.4728,39.5512,73900.0
2013-04-30 14:40:00,60.48,60.51,60.36,60.36,59900.0,39.5578,39.5774,39.4793,39.4793,59900.0
2013-04-30 14:50:00,60.36,60.4,60.3,60.39,53300.0,39.4793,39.5055,39.4401,39.4989,53300.0
2013-04-30 15:00:00,60.38,60.47,60.3,60.46,82300.0,39.4924,39.5512,39.4401,39.5447,82300.0
2013-04-30 15:10:00,60.46,60.48,60.3,60.3,83200.0,39.5447,39.5578,39.4401,39.4401,83200.0
2013-04-30 15:20:00,60.31,60.48,60.3,60.4,104800.0,39.4466,39.5578,39.4401,39.5055,104800.0
2013-04-30 15:30:00,60.4,60.83,60.4,60.8,189900.0,39.5055,39.7867,39.5055,39.7671,189900.0
2013-04-30 15:40:00,60.8,61.11,60.8,60.93,293200.0,39.7671,39.9698,39.7671,39.8521,293200.0
2013-04-30 15:50:00,60.93,61.02,60.77,60.92,454500.0,39.8521,39.911,39.7475,39.8456,454500.0
2013-05-01 09:30:00,61.06,61.22,60.34,60.59,270600.0,39.9371,40.0418,39.4662,39.6297,270600.0
2013-05-01 09:40:00,60.59,61.04,60.55,60.87,183700.0,39.6297,39.9241,39.6036,39.8129,183700.0
2013-05-01 09:50:00,60.89,61.0,60.58,60.67,188200.0,39.826,39.8979,39.6232,39.6821,188200.0
2013-05-01 10:00:00,60.7,60.79,60.15,60.27,138300.0,39.7017,39.7605,39.3419,39.4204,138300.0
2013-05-01 10:10:00,60.3,60.39,60.05,60.05,143400.0,39.4401,39.4989,39.2765,39.2765,143400.0
2013-05-01 10:20:00,60.06,60.25,59.84,60.25,204000.0,39.2831,39.4074,39.1392,39.4074,204000.0
2013-05-01 10:30:00,60.23,60.23,59.74,59.89,94900.0,39.3943,39.3943,39.0738,39.1719,94900.0
2013-05-01 10:40:00,59.88,60.34,59.85,60.32,110100.0,39.1654,39.4662,39.1457,39.4531,110100.0
2013-05-01 10:50:00,60.35,60.55,60.3,60.51,167400.0,39.4728,39.6036,39.4401,39.5774,167400.0
2013-05-01 11:00:00,60.5,60.6,60.4,60.55,163200.0,39.5709,39.6363,39.5055,39.6036,163200.0
2013-05-01 11:10:00,60.55,60.75,60.47,60.71,152600.0,39.6036,39.7344,39.5512,39.7082,152600.0
2013-05-01 11:20:00,60.7,60.9,60.6,60.86,111100.0,39.7017,39.8325,39.6363,39.8063,111100.0
2013-05-01 11:30:00,60.87,61.7,60.83,61.59,326700.0,39.8129,40.3557,39.7867,40.2838,326700.0
2013-05-01 11:40:00,61.61,61.94,61.4,61.47,226900.0,40.2969,40.5127,40.1595,40.2053,226900.0
2013-05-01 11:50:00,61.46,61.47,61.04,61.09,110100.0,40.1988,40.2053,39.9241,39.9568,110100.0
2013-05-01 12:00:00,61.06,61.21,60.98,61.1,170000.0,39.9371,40.0353,39.8848,39.9633,170000.0
2013-05-01 12:10:00,61.1,61.16,60.82,60.86,174400.0,39.9633,40.0026,39.7802,39.8063,174400.0
2013-05-01 12:20:00,60.87,61.0,60.72,60.96,58000.0,39.8129,39.8979,39.7148,39.8717,58000.0
2013-05-01 12:30:00,60.96,60.97,60.72,60.78,80900.0,39.8717,39.8783,39.7148,39.754,80900.0
2013-05-01 12:40:00,60.76,60.87,60.73,60.75,31100.0,39.7409,39.8129,39.7213,39.7344,31100.0
2013-05-01 12:50:00,60.74,60.83,60.67,60.7,112400.0,39.7278,39.7867,39.6821,39.7017,112400.0
2013-05-01 13:00:00,60.71,60.73,60.45,60.5,101400.0,39.7082,39.7213,39.5382,39.5709,101400.0
2013-05-01 13:10:00,60.5,60.7,60.5,60.7,72200.0,39.5709,39.7017,39.5709,39.7017,72200.0
2013-05-01 13:20:00,60.69,60.87,60.67,60.87,91800.0,39.6951,39.8129,39.6821,39.8129,91800.0
2013-05-01 13:30:00,60.86,60.98,60.7,60.73,113600.0,39.8063,39.8848,39.7017,39.7213,113600.0
2013-05-01 13:40:00,60.74,60.79,60.63,60.77,102500.0,39.7278,39.7605,39.6559,39.7475,102500.0
2013-05-01 13:50:00,60.75,60.76,60.52,60.52,124600.0,39.7344,39.7409,39.584,39.584,124600.0
2013-05-01 14:00:00,60.53,60.65,60.38,60.53,176100.0,39.5905,39.669,39.4924,39.5905,176100.0
2013-05-01 14:10:00,60.53,60.53,60.33,60.49,77100.0,39.5905,39.5905,39.4597,39.5643,77100.0
2013-05-01 14:20:00,60.48,60.7,60.48,60.53,70200.0,39.5578,39.7017,39.5578,39.5905,70200.0
2013-05-01 14:30:00,60.53,60.59,60.34,60.34,49500.0,39.5905,39.6297,39.4662,39.4662,49500.0
2013-05-01 14:40:00,60.35,60.45,60.26,60.27,84800.0,39.4728,39.5382,39.4139,39.4204,84800.0
2013-05-01 14:50:00,60.3,60.39,60.23,60.23,62600.0,39.4401,39.4989,39.3943,39.3943,62600.0
2013-05-01 15:00:00,60.23,60.39,60.15,60.34,125300.0,39.3943,39.4989,39.3419,39.4662,125300.0
2013-05-01 15:10:00,60.32,60.35,60.16,60.22,90800.0,39.4531,39.4728,39.3485,39.3877,90800.0
2013-05-01 15:20:00,60.21,60.21,59.86,59.92,157500.0,39.3812,39.3812,39.1523,39.1915,157500.0
2013-05-01 15:30:00,59.92,59.95,59.7,59.7,203200.0,39.1915,39.2111,39.0476,39.0476,203200.0
2013-05-01 15:40:00,59.7,59.77,59.55,59.65,221400.0,39.0476,39.0934,38.9495,39.0149,221400.0
2013-05-01 15:50:00,59.64,59.78,59.64,59.71,218200.0,39.0084,39.0999,39.0084,39.0542,218200.0
2013-05-02 09:30:00,60.07,60.25,59.8,59.95,130900.0,39.2896,39.4074,39.113,39.2111,130900.0
2013-05-02 09:40:00,59.92,59.92,59.5,59.76,116200.0,39.1915,39.1915,38.9168,39.0869,116200.0
2013-05-02 09:50:00,59.76,59.96,59.37,59.38,100800.0,39.0869,39.2177,38.8318,38.8383,100800.0
2013-05-02 10:00:00,59.38,59.5,59.16,59.45,106700.0,38.8383,38.9168,38.6944,38.8841,106700.0
2013-05-02 10:10:00,59.45,59.85,59.44,59.61,139600.0,38.8841,39.1457,38.8776,38.9888,139600.0
2013-05-02 10:20:00,59.63,60.23,59.63,60.14,218500.0,39.0018,39.3943,39.0018,39.3354,218500.0
2013-05-02 10:30:00,60.13,60.33,59.95,60.28,192000.0,39.3289,39.4597,39.2111,39.427,192000.0
2013-05-02 10:40:00,60.28,60.32,60.02,60.04,75000.0,39.427,39.4531,39.2569,39.27,75000.0
2013-05-02 10:50:00,60.0,60.15,59.99,60.11,89200.0,39.2438,39.3419,39.2373,39.3158,89200.0
2013-05-02 11:00:00,60.1,60.2,60.01,60.09,81900.0,39.3092,39.3747,39.2504,39.3027,81900.0
2013-05-02 11:10:00,60.07,60.32,60.05,60.24,179200.0,39.2896,39.4531,39.2765,39.4008,179200.0
2013-05-02 11:20:00,60.24,60.3,60.1,60.2,99900.0,39.4008,39.4401,39.3092,39.3747,99900.0
2013-05-02 11:30:00,60.19,60.22,60.05,60.18,55500.0,39.3681,39.3877,39.2765,39.3616,55500.0
2013-05-02 11:40:00,60.15,60.58,60.11,60.55,162200.0,39.3419,39.6232,39.3158,39.6036,162200.0
2013-05-02 11:50:00,60.52,60.68,60.43,60.47,151400.0,39.584,39.6886,39.5251,39.5512,151400.0
2013-05-02 12:00:00,60.46,60.55,60.36,60.43,47400.0,39.5447,39.6036,39.4793,39.5251,47400.0
2013-05-02 12:10:00,60.42,60.6,60.41,60.59,54400.0,39.5185,39.6363,39.512,39.6297,54400.0
2013-05-02 12:20:00,60.57,60.6,60.3,60.48,40000.0,39.6167,39.6363,39.4401,39.5578,40000.0
2013-05-02 12:30:00,60.47,60.47,60.31,60.36,19500.0,39.5512,39.5512,39.4466,39.4793,19500.0
2013-05-02 12:40:00,60.35,60.41,60.18,60.26,40100.0,39.4728,39.512,39.3616,39.4139,40100.0
2013-05-02 12:50:00,60.24,60.41,60.18,60.38,42300.0,39.4008,39.512,39.3616,39.4924,42300.0
2013-05-02 13:00:00,60.38,60.41,60.19,60.23,79200.0,39.4924,39.512,39.3681,39.3943,79200.0
2013-05-02 13:10:00,60.22,60.37,60.15,60.37,90800.0,39.3877,39.4858,39.3419,39.4858,90800.0
2013-05-02 13:20:00,60.37,60.41,60.26,60.3,42100.0,39.4858,39.512,39.4139,39.4401,42100.0
2013-05-02 13:30:00,60.28,60.45,60.23,60.27,82600.0,39.427,39.5382,39.3943,39.4204,82600.0
2013-05-02 13:40:00,60.27,60.38,60.24,60.3,43000.0,39.4204,39.4924,39.4008,39.4401,43000.0
2013-05-02 13:50:00,60.26,60.33,60.21,60.3,62600.0,39.4139,39.4597,39.3812,39.4401,62600.0
2013-05-02 14:00:00,60.29,60.32,60.18,60.22,48900.0,39.4335,39.4531,39.3616,39.3877,48900.0
2013-05-02 14:10:00,60.24,60.55,60.2,60.5,114400.0,39.4008,39.6036,39.3747,39.5709,114400.0
2013-05-02 14:20:00,60.5,60.56,60.35,60.42,71700.0,39.5709,39.6101,39.4728,39.5185,71700.0
2013-05-02 14:30:00,60.41,60.52,60.34,60.52,81900.0,39.512,39.584,39.4662,39.584,81900.0
2013-05-02 14:40:00,60.52,60.56,60.41,60.45,77000.0,39.584,39.6101,39.512,39.5382,77000.0
2013-05-02 14:50:00,60.46,60.48,60.28,60.28,60900.0,39.5447,39.5578,39.427,39.427,60900.0
2013-05-02 15:00:00,60.31,60.39,60.11,60.11,76800.0,39.4466,39.4989,39.3158,39.3158,76800.0
2013-05-02 15:10:00,60.12,60.36,60.11,60.32,73100.0,39.3223,39.4793,39.3158,39.4531,73100.0
2013-05-02 15:20:00,60.32,60.4,60.15,60.29,79800.0,39.4531,39.5055,39.3419,39.4335,79800.0
2013-05-02 15:30:00,60.3,60.44,60.27,60.35,88800.0,39.4401,39.5316,39.4204,39.4728,88800.0
2013-05-02 15:40:00,60.34,60.36,60.14,60.18,210000.0,39.4662,39.4793,39.3354,39.3616,210000.0
2013-05-02 15:50:00,60.18,60.29,60.12,60.29,352400.0,39.3616,39.4335,39.3223,39.4335,352400.0
2013-05-03 09:30:00,60.8,61.88,60.49,61.86,268700.0,39.7671,40.4735,39.5643,40.4604,268700.0
2013-05-03 09:40:00,61.8,62.16,61.72,62.12,263600.0,40.4212,40.6566,40.3688,40.6305,263600.0
2013-05-03 09:50:00,62.11,62.18,61.85,62.0,184900.0,40.6239,40.6697,40.4539,40.552,184900.0
2013-05-03 10:00:00,61.99,62.0,61.75,61.91,223700.0,40.5454,40.552,40.3884,40.4931,223700.0
2013-05-03 10:10:00,61.93,62.09,61.9,62.01,240500.0,40.5062,40.6108,40.4866,40.5585,240500.0
2013-05-03 10:20:00,61.99,62.24,61.99,62.18,181600.0,40.5454,40.7089,40.5454,40.6697,181600.0
2013-05-03 10:30:00,62.17,62.23,62.12,62.22,96100.0,40.6632,40.7024,40.6305,40.6959,96100.0
2013-05-03 10:40:00,62.23,62.32,62.05,62.32,100600.0,40.7024,40.7613,40.5847,40.7613,100600.0
2013-05-03 10:50:00,62.31,62.42,62.28,62.3,94700.0,40.7547,40.8267,40.7351,40.7482,94700.0
2013-05-03 11:00:00,62.29,62.32,62.1,62.23,95200.0,40.7416,40.7613,40.6174,40.7024,95200.0
2013-05-03 11:10:00,62.23,62.25,62.12,62.22,142800.0,40.7024,40.7155,40.6305,40.6959,142800.0
2013-05-03 11:20:00,62.23,62.37,62.21,62.23,75000.0,40.7024,40.794,40.6893,40.7024,75000.0
2013-05-03 11:30:00,62.23,62.55,62.18,62.53,172100.0,40.7024,40.9117,40.6697,40.8986,172100.0
2013-05-03 11:40:00,62.55,62.63,62.44,62.5,135600.0,40.9117,40.964,40.8398,40.879,135600.0
2013-05-03 11:50:00,62.49,62.5,62.39,62.4,65000.0,40.8725,40.879,40.8071,40.8136,65000.0
2013-05-03 12:00:00,62.4,62.5,62.34,62.34,34400.0,40.8136,40.879,40.7743,40.7743,34400.0
2013-05-03 12:10:00,62.35,62.61,62.31,62.56,100100.0,40.7809,40.9509,40.7547,40.9182,100100.0
2013-05-03 12:20:00,62.55,62.66,62.55,62.59,50200.0,40.9117,40.9836,40.9117,40.9379,50200.0
2013-05-03 12:30:00,62.6,62.65,62.55,62.6,46100.0,40.9444,40.9771,40.9117,40.9444,46100.0
2013-05-03 12:40:00,62.59,62.65,62.47,62.49,44000.0,40.9379,40.9771,40.8594,40.8725,44000.0
2013-05-03 12:50:00,62.49,62.52,62.37,62.38,51700.0,40.8725,40.8921,40.794,40.8005,51700.0
2013-05-03 13:00:00,62.39,62.42,62.32,62.34,42700.0,40.8071,40.8267,40.7613,40.7743,42700.0
2013-05-03 13:10:00,62.32,62.42,62.27,62.29,54500.0,40.7613,40.8267,40.7286,40.7416,54500.0
2013-05-03 13:20:00,62.29,62.38,62.13,62.18,93600.0,40.7416,40.8005,40.637,40.6697,93600.0
2013-05-03 13:30:00,62.18,62.29,62.14,62.28,52200.0,40.6697,40.7416,40.6435,40.7351,52200.0
2013-05-03 13:40:00,62.27,62.32,62.21,62.25,48300.0,40.7286,40.7613,40.6893,40.7155,48300.0
2013-05-03 13:50:00,62.26,62.52,62.22,62.52,106800.0,40.722,40.8921,40.6959,40.8921,106800.0
2013-05-03 14:00:00,62.51,62.51,62.24,62.32,51600.0,40.8855,40.8855,40.7089,40.7613,51600.0
2013-05-03 14:10:00,62.32,62.43,62.28,62.31,51300.0,40.7613,40.8332,40.7351,40.7547,51300.0
2013-05-03 14:20:00,62.3,62.32,62.25,62.27,40500.0,40.7482,40.7613,40.7155,40.7286,40500.0
2013-05-03 14:30:00,62.27,62.35,62.21,62.22,75900.0,40.7286,40.7809,40.6893,40.6959,75900.0
2013-05-03 14:40:00,62.21,62.37,62.21,62.3,63200.0,40.6893,40.794,40.6893,40.7482,63200.0
2013-05-03 14:50:00,62.31,62.37,62.21,62.22,49200.0,40.7547,40.794,40.6893,40.6959,49200.0
2013-05-03 15:00:00,62.22,62.28,62.21,62.22,59600.0,40.6959,40.7351,40.6893,40.6959,59600.0
2013-05-03 15:10:00,62.22,62.29,62.19,62.19,89200.0,40.6959,40.7416,40.6762,40.6762,89200.0
2013-05-03 15:20:00,62.2,62.29,62.16,62.29,65500.0,40.6828,40.7416,40.6566,40.7416,65500.0
2013-05-03 15:30:00,62.3,62.32,62.23,62.25,133400.0,40.7482,40.7613,40.7024,40.7155,133400.0
2013-05-03 15:40:00,62.24,62.3,62.15,62.26,195200.0,40.7089,40.7482,40.6501,40.722,195200.0
2013-05-03 15:50:00,62.26,62.28,62.13,62.15,337200.0,40.722,40.7351,40.637,40.6501,337200.0
2013-05-06 09:30:00,62.55,62.9,62.46,62.64,149400.0,40.9117,41.1406,40.8528,40.9706,149400.0
2013-05-06 09:40:00,62.59,62.65,62.32,62.53,61200.0,40.9379,40.9771,40.7613,40.8986,61200.0
2013-05-06 09:50:00,62.59,62.68,62.41,62.56,80000.0,40.9379,40.9967,40.8201,40.9182,80000.0
2013-05-06 10:00:00,62.53,62.76,62.53,62.56,79100.0,40.8986,41.0491,40.8986,40.9182,79100.0
2013-05-06 10:10:00,62.57,62.77,62.56,62.7,69100.0,40.9248,41.0556,40.9182,41.0098,69100.0
2013-05-06 10:20:00,62.7,62.73,62.53,62.7,53900.0,41.0098,41.0294,40.8986,41.0098,53900.0
2013-05-06 10:30:00,62.68,62.7,62.57,62.62,55900.0,40.9967,41.0098,40.9248,40.9575,55900.0
2013-05-06 10:40:00,62.61,62.7,62.45,62.57,66600.0,40.9509,41.0098,40.8463,40.9248,66600.0
2013-05-06 10:50:00,62.55,62.64,62.49,62.56,115600.0,40.9117,40.9706,40.8725,40.9182,115600.0
2013-05-06 11:00:00,62.56,62.7,62.54,62.68,35500.0,40.9182,41.0098,40.9052,40.9967,35500.0
2013-05-06 11:10:00,62.67,62.88,62.64,62.81,34800.0,40.9902,41.1275,40.9706,41.0818,34800.0
2013-05-06 11:20:00,62.8,63.0,62.8,62.93,57900.0,41.0752,41.206,41.0752,41.1602,57900.0
2013-05-06 11:30:00,62.93,62.94,62.83,62.93,68200.0,41.1602,41.1668,41.0948,41.1602,68200.0
2013-05-06 11:40:00,62.93,63.01,62.92,62.99,82500.0,41.1602,41.2126,41.1537,41.1995,82500.0
2013-05-06 11:50:00,62.97,62.97,62.78,62.82,61300.0,41.1864,41.1864,41.0621,41.0883,61300.0
2013-05-06 12:00:00,62.83,63.17,62.83,63.17,70100.0,41.0948,41.3172,41.0948,41.3172,70100.0
2013-05-06 12:10:00,63.17,63.64,63.16,63.5,143300.0,41.3172,41.6246,41.3107,41.5331,143300.0
2013-05-06 12:20:00,63.5,63.5,63.26,63.34,81100.0,41.5331,41.5331,41.3761,41.4284,81100.0
2013-05-06 12:30:00,63.33,63.4,63.25,63.34,53300.0,41.4219,41.4677,41.3695,41.4284,53300.0
2013-05-06 12:40:00,63.34,63.37,63.26,63.29,38400.0,41.4284,41.448,41.3761,41.3957,38400.0
2013-05-06 12:50:00,63.29,63.48,63.29,63.37,69900.0,41.3957,41.52,41.3957,41.448,69900.0
2013-05-06 13:00:00,63.38,63.39,63.27,63.38,75900.0,41.4546,41.4611,41.3826,41.4546,75900.0
2013-05-06 13:10:00,63.38,63.43,63.33,63.4,56600.0,41.4546,41.4873,41.4219,41.4677,56600.0
2013-05-06 13:20:00,63.4,63.68,63.4,63.67,58300.0,41.4677,41.6508,41.4677,41.6443,58300.0
2013-05-06 13:30:00,63.66,63.98,63.64,63.97,155700.0,41.6377,41.847,41.6246,41.8405,155700.0
2013-05-06 13:40:00,63.96,64.04,63.7,63.72,124000.0,41.8339,41.8863,41.6639,41.677,124000.0
2013-05-06 13:50:00,63.72,63.89,63.72,63.82,107500.0,41.677,41.7881,41.677,41.7424,107500.0
2013-05-06 14:00:00,63.82,64.05,63.82,64.03,108500.0,41.7424,41.8928,41.7424,41.8797,108500.0
2013-05-06 14:10:00,64.04,64.24,64.0,64.19,113100.0,41.8863,42.0171,41.8601,41.9844,113100.0
2013-05-06 14:20:00,64.16,64.2,64.1,64.12,63100.0,41.9647,41.9909,41.9255,41.9386,63100.0
2013-05-06 14:30:00,64.12,64.18,64.04,64.04,66900.0,41.9386,41.9778,41.8863,41.8863,66900.0
2013-05-06 14:40:00,64.03,64.07,63.9,63.96,74000.0,41.8797,41.9059,41.7947,41.8339,74000.0
2013-05-06 14:50:00,63.97,64.07,63.93,63.95,64900.0,41.8405,41.9059,41.8143,41.8274,64900.0
2013-05-06 15:00:00,63.96,63.99,63.79,63.91,140000.0,41.8339,41.8536,41.7227,41.8012,140000.0
2013-05-06 15:10:00,63.91,63.95,63.81,63.83,91300.0,41.8012,41.8274,41.7358,41.7489,91300.0
2013-05-06 15:20:00,63.83,63.84,63.65,63.72,95000.0,41.7489,41.7554,41.6312,41.677,95000.0
2013-05-06 15:30:00,63.73,63.87,63.72,63.76,93300.0,41.6835,41.7751,41.677,41.7031,93300.0
2013-05-06 15:40:00,63.76,63.9,63.73,63.88,154800.0,41.7031,41.7947,41.6835,41.7816,154800.0
2013-05-06 15:50:00,63.88,63.89,63.73,63.87,273900.0,41.7816,41.7881,41.6835,41.7751,273900.0
2013-05-07 09:30:00,64.25,65.34,64.2,65.21,365900.0,42.0236,42.7365,41.9909,42.6515,365900.0
2013-05-07 09:40:00,65.21,65.34,64.99,65.13,265000.0,42.6515,42.7365,42.5076,42.5992,265000.0
2013-05-07 09:50:00,65.13,65.3,64.93,65.05,193800.0,42.5992,42.7104,42.4684,42.5469,193800.0
2013-05-07 10:00:00,65.05,65.14,64.65,64.69,164400.0,42.5469,42.6057,42.2852,42.3114,164400.0
2013-05-07 10:10:00,64.7,64.73,64.2,64.22,169100.0,42.3179,42.3376,41.9909,42.004,169100.0
2013-05-07 10:20:00,64.23,64.36,64.02,64.27,146300.0,42.0105,42.0956,41.8732,42.0367,146300.0
2013-05-07 10:30:00,64.25,64.66,64.25,64.6,90900.0,42.0236,42.2918,42.0236,42.2525,90900.0
2013-05-07 10:40:00,64.61,64.72,64.45,64.62,115800.0,42.2591,42.331,42.1544,42.2656,115800.0
2013-05-07 10:50:00,64.62,64.76,64.54,64.66,116200.0,42.2656,42.3572,42.2133,42.2918,116200.0
2013-05-07 11:00:00,64.68,64.74,64.56,64.68,179000.0,42.3049,42.3441,42.2264,42.3049,179000.0
2013-05-07 11:10:00,64.68,64.7,64.49,64.53,48100.0,42.3049,42.3179,42.1806,42.2067,48100.0
2013-05-07 11:20:00,64.55,64.74,64.53,64.67,68800.0,42.2198,42.3441,42.2067,42.2983,68800.0
2013-05-07 11:30:00,64.69,64.71,64.57,64.62,50900.0,42.3114,42.3245,42.2329,42.2656,50900.0
2013-05-07 11:40:00,64.63,64.73,64.45,64.6,62000.0,42.2722,42.3376,42.1544,42.2525,62000.0
2013-05-07 11:50:00,64.6,64.67,64.47,64.65,83200.0,42.2525,42.2983,42.1675,42.2852,83200.0
2013-05-07 12:00:00,64.65,64.83,64.64,64.82,105100.0,42.2852,42.403,42.2787,42.3964,105100.0
2013-05-07 12:10:00,64.82,65.0,64.8,64.88,97700.0,42.3964,42.5142,42.3833,42.4357,97700.0
2013-05-07 12:20:00,64.89,65.09,64.89,65.08,84700.0,42.4422,42.573,42.4422,42.5665,84700.0
2013-05-07 12:30:00,65.08,65.09,64.92,64.96,143400.0,42.5665,42.573,42.4618,42.488,143400.0
2013-05-07 12:40:00,64.97,65.05,64.85,64.95,70500.0,42.4945,42.5469,42.416,42.4815,70500.0
2013-05-07 12:50:00,64.96,65.0,64.82,64.89,40100.0,42.488,42.5142,42.3964,42.4422,40100.0
2013-05-07 13:00:00,64.89,64.99,64.86,64.96,51900.0,42.4422,42.5076,42.4226,42.488,51900.0
2013-05-07 13:10:00,64.96,65.0,64.84,64.93,41900.0,42.488,42.5142,42.4095,42.4684,41900.0
2013-05-07 13:20:00,64.93,64.99,64.88,64.96,43800.0,42.4684,42.5076,42.4357,42.488,43800.0
2013-05-07 13:30:00,64.96,64.97,64.8,64.8,82500.0,42.488,42.4945,42.3833,42.3833,82500.0
2013-05-07 13:40:00,64.81,64.89,64.76,64.83,52900.0,42.3899,42.4422,42.3572,42.403,52900.0
2013-05-07 13:50:00,64.83,64.84,64.73,64.8,145000.0,42.403,42.4095,42.3376,42.3833,145000.0
2013-05-07 14:00:00,64.8,64.86,64.77,64.8,70900.0,42.3833,42.4226,42.3637,42.3833,70900.0
2013-05-07 14:10:00,64.79,64.8,64.64,64.69,71800.0,42.3768,42.3833,42.2787,42.3114,71800.0
2013-05-07 14:20:00,64.69,64.69,64.37,64.4,92400.0,42.3114,42.3114,42.1021,42.1217,92400.0
2013-05-07 14:30:00,64.43,64.45,64.27,64.31,43000.0,42.1413,42.1544,42.0367,42.0629,43000.0
2013-05-07 14:40:00,64.31,64.32,64.24,64.28,139900.0,42.0629,42.0694,42.0171,42.0432,139900.0
2013-05-07 14:50:00,64.28,64.32,64.17,64.26,53900.0,42.0432,42.0694,41.9713,42.0302,53900.0
2013-05-07 15:00:00,64.26,64.36,64.25,64.26,56500.0,42.0302,42.0956,42.0236,42.0302,56500.0
2013-05-07 15:10:00,64.25,64.29,64.12,64.15,80600.0,42.0236,42.0498,41.9386,41.9582,80600.0
2013-05-07 15:20:00,64.16,64.43,64.12,64.42,113500.0,41.9647,42.1413,41.9386,42.1348,113500.0
2013-05-07 15:30:00,64.42,64.48,64.28,64.38,98900.0,42.1348,42.174,42.0432,42.1086,98900.0
2013-05-07 15:40:00,64.38,64.41,64.3,64.35,188100.0,42.1086,42.1283,42.0563,42.089,188100.0
2013-05-07 15:50:00,64.35,64.53,64.34,64.48,241100.0,42.089,42.2067,42.0825,42.174,241100.0
2013-05-08 09:30:00,64.5,64.5,63.88,63.93,133200.0,42.1871,42.1871,41.7816,41.8143,133200.0
2013-05-08 09:40:00,63.87,64.02,63.8,64.01,117100.0,41.7751,41.8732,41.7293,41.8666,117100.0
2013-05-08 09:50:00,64.01,64.13,63.91,64.12,83000.0,41.8666,41.9451,41.8012,41.9386,83000.0
2013-05-08 10:00:00,64.13,64.25,64.08,64.16,120800.0,41.9451,42.0236,41.9124,41.9647,120800.0
2013-05-08 10:10:00,64.18,64.2,64.05,64.05,62600.0,41.9778,41.9909,41.8928,41.8928,62600.0
2013-05-08 10:20:00,64.05,64.16,63.98,64.12,79300.0,41.8928,41.9647,41.847,41.9386,79300.0
2013-05-08 10:30:00,64.11,64.25,64.08,64.14,80200.0,41.932,42.0236,41.9124,41.9517,80200.0
2013-05-08 10:40:00,64.13,64.19,64.05,64.18,58500.0,41.9451,41.9844,41.8928,41.9778,58500.0
2013-05-08 10:50:00,64.16,64.21,64.08,64.09,75300.0,41.9647,41.9974,41.9124,41.919,75300.0
2013-05-08 11:00:00,64.1,64.19,64.05,64.17,46600.0,41.9255,41.9844,41.8928,41.9713,46600.0
2013-05-08 11:10:00,64.17,64.3,64.11,64.26,53900.0,41.9713,42.0563,41.932,42.0302,53900.0
2013-05-08 11:20:00,64.28,64.28,64.18,64.23,32800.0,42.0432,42.0432,41.9778,42.0105,32800.0
2013-05-08 11:30:00,64.23,64.26,64.16,64.22,49900.0,42.0105,42.0302,41.9647,42.004,49900.0
2013-05-08 11:40:00,64.21,64.23,63.85,63.85,72300.0,41.9974,42.0105,41.762,41.762,72300.0
2013-05-08 11:50:00,63.85,63.93,63.75,63.92,173300.0,41.762,41.8143,41.6966,41.8078,173300.0
2013-05-08 12:00:00,63.92,63.94,63.75,63.77,56200.0,41.8078,41.8208,41.6966,41.7097,56200.0
2013-05-08 12:10:00,63.77,63.77,63.36,63.36,104800.0,41.7097,41.7097,41.4415,41.4415,104800.0
2013-05-08 12:20:00,63.37,63.71,63.36,63.37,65600.0,41.448,41.6704,41.4415,41.448,65600.0
2013-05-08 12:30:00,63.37,63.52,63.29,63.51,50500.0,41.448,41.5461,41.3957,41.5396,50500.0
2013-05-08 12:40:00,63.51,63.53,63.4,63.49,60600.0,41.5396,41.5527,41.4677,41.5265,60600.0
2013-05-08 12:50:00,63.48,63.61,63.36,63.59,52800.0,41.52,41.605,41.4415,41.5919,52800.0
2013-05-08 13:00:00,63.58,63.74,63.53,63.64,133100.0,41.5854,41.69,41.5527,41.6246,133100.0
2013-05-08 13:10:00,63.63,63.66,63.51,63.66,51000.0,41.6181,41.6377,41.5396,41.6377,51000.0
2013-05-08 13:20:00,63.66,63.66,63.54,63.57,43800.0,41.6377,41.6377,41.5592,41.5788,43800.0
2013-05-08 13:30:00,63.57,63.62,63.45,63.47,68400.0,41.5788,41.6115,41.5004,41.5134,68400.0
2013-05-08 13:40:00,63.46,63.46,63.3,63.31,58600.0,41.5069,41.5069,41.4022,41.4088,58600.0
2013-05-08 13:50:00,63.31,63.36,63.21,63.35,72300.0,41.4088,41.4415,41.3434,41.435,72300.0
2013-05-08 14:00:00,63.35,63.46,63.32,63.43,55100.0,41.435,41.5069,41.4153,41.4873,55100.0
2013-05-08 14:10:00,63.44,63.46,63.37,63.37,68100.0,41.4938,41.5069,41.448,41.448,68100.0
2013-05-08 14:20:00,63.37,63.46,63.3,63.31,73200.0,41.448,41.5069,41.4022,41.4088,73200.0
2013-05-08 14:30:00,63.31,63.33,63.14,63.22,77200.0,41.4088,41.4219,41.2976,41.3499,77200.0
2013-05-08 14:40:00,63.22,63.23,62.85,63.02,133900.0,41.3499,41.3565,41.1079,41.2191,133900.0
2013-05-08 14:50:00,63.02,63.1,62.96,63.03,78400.0,41.2191,41.2714,41.1799,41.2257,78400.0
2013-05-08 15:00:00,63.03,63.06,62.98,63.04,98200.0,41.2257,41.2453,41.1929,41.2322,98200.0
2013-05-08 15:10:00,63.04,63.31,63.03,63.28,87900.0,41.2322,41.4088,41.2257,41.3892,87900.0
2013-05-08 15:20:00,63.28,63.39,63.28,63.28,86400.0,41.3892,41.4611,41.3892,41.3892,86400.0
2013-05-08 15:30:00,63.28,63.33,63.22,63.22,95300.0,41.3892,41.4219,41.3499,41.3499,95300.0
2013-05-08 15:40:00,63.23,63.43,63.22,63.37,124500.0,41.3565,41.4873,41.3499,41.448,124500.0
2013-05-08 15:50:00,63.37,63.41,63.3,63.39,258600.0,41.448,41.4742,41.4022,41.4611,258600.0
2013-05-09 09:30:00,63.23,63.27,62.8,63.14,92900.0,41.3565,41.3826,41.0752,41.2976,92900.0
2013-05-09 09:40:00,63.15,63.19,62.62,62.72,77700.0,41.3041,41.3303,40.9575,41.0229,77700.0
2013-05-09 09:50:00,62.7,63.14,62.67,63.03,65500.0,41.0098,41.2976,40.9902,41.2257,65500.0
2013-05-09 10:00:00,63.0,63.06,62.76,62.79,50500.0,41.206,41.2453,41.0491,41.0687,50500.0
2013-05-09 10:10:00,62.79,62.97,62.77,62.79,54500.0,41.0687,41.1864,41.0556,41.0687,54500.0
2013-05-09 10:20:00,62.79,62.83,62.67,62.77,70600.0,41.0687,41.0948,40.9902,41.0556,70600.0
2013-05-09 10:30:00,62.75,62.75,62.55,62.69,71900.0,41.0425,41.0425,40.9117,41.0033,71900.0
2013-05-09 10:40:00,62.69,62.9,62.62,62.74,77900.0,41.0033,41.1406,40.9575,41.036,77900.0
2013-05-09 10:50:00,62.73,62.75,62.45,62.45,67600.0,41.0294,41.0425,40.8463,40.8463,67600.0
2013-05-09 11:00:00,62.45,62.77,62.42,62.76,53500.0,40.8463,41.0556,40.8267,41.0491,53500.0
2013-05-09 11:10:00,62.74,62.76,62.63,62.64,51200.0,41.036,41.0491,40.964,40.9706,51200.0
2013-05-09 11:20:00,62.64,62.81,62.59,62.68,59500.0,40.9706,41.0818,40.9379,40.9967,59500.0
2013-05-09 11:30:00,62.67,62.68,62.46,62.48,72300.0,40.9902,40.9967,40.8528,40.8659,72300.0
2013-05-09 11:40:00,62.48,62.63,62.48,62.55,55900.0,40.8659,40.964,40.8659,40.9117,55900.0
2013-05-09 11:50:00,62.55,62.59,62.4,62.56,106600.0,40.9117,40.9379,40.8136,40.9182,106600.0
2013-05-09 12:00:00,62.55,62.59,62.35,62.35,59100.0,40.9117,40.9379,40.7809,40.7809,59100.0
2013-05-09 12:10:00,62.37,62.4,62.31,62.36,88100.0,40.794,40.8136,40.7547,40.7874,88100.0
2013-05-09 12:20:00,62.35,62.51,62.21,62.45,96200.0,40.7809,40.8855,40.6893,40.8463,96200.0
2013-05-09 12:30:00,62.46,62.49,62.33,62.38,88300.0,40.8528,40.8725,40.7678,40.8005,88300.0
2013-05-09 12:40:00,62.39,62.44,62.33,62.39,25600.0,40.8071,40.8398,40.7678,40.8071,25600.0
2013-05-09 12:50:00,62.39,62.61,62.39,62.58,60300.0,40.8071,40.9509,40.8071,40.9313,60300.0
2013-05-09 13:00:00,62.58,62.6,62.53,62.57,44100.0,40.9313,40.9444,40.8986,40.9248,44100.0
2013-05-09 13:10:00,62.57,62.66,62.55,62.59,66000.0,40.9248,40.9836,40.9117,40.9379,66000.0
2013-05-09 13:20:00,62.58,62.61,62.54,62.61,37800.0,40.9313,40.9509,40.9052,40.9509,37800.0
2013-05-09 13:30:00,62.61,62.77,62.61,62.76,64000.0,40.9509,41.0556,40.9509,41.0491,64000.0
2013-05-09 13:40:00,62.76,62.8,62.68,62.78,51400.0,41.0491,41.0752,40.9967,41.0621,51400.0
2013-05-09 13:50:00,62.78,62.78,62.64,62.73,49100.0,41.0621,41.0621,40.9706,41.0294,49100.0
2013-05-09 14:00:00,62.73,62.74,62.65,62.65,51500.0,41.0294,41.036,40.9771,40.9771,51500.0
2013-05-09 14:10:00,62.65,62.74,62.61,62.62,68900.0,40.9771,41.036,40.9509,40.9575,68900.0
2013-05-09 14:20:00,62.64,62.7,62.62,62.69,63200.0,40.9706,41.0098,40.9575,41.0033,63200.0
2013-05-09 14:30:00,62.7,62.78,62.59,62.62,87800.0,41.0098,41.0621,40.9379,40.9575,87800.0
2013-05-09 14:40:00,62.62,62.62,62.23,62.25,156400.0,40.9575,40.9575,40.7024,40.7155,156400.0
2013-05-09 14:50:00,62.24,62.24,61.97,61.97,164900.0,40.7089,40.7089,40.5323,40.5323,164900.0
2013-05-09 15:00:00,61.99,62.39,61.88,62.34,131800.0,40.5454,40.8071,40.4735,40.7743,131800.0
2013-05-09 15:10:00,62.35,62.35,62.2,62.3,60500.0,40.7809,40.7809,40.6828,40.7482,60500.0
2013-05-09 15:20:00,62.3,62.43,62.27,62.37,74600.0,40.7482,40.8332,40.7286,40.794,74600.0
2013-05-09 15:30:00,62.37,62.47,62.27,62.27,98500.0,40.794,40.8594,40.7286,40.7286,98500.0
2013-05-09 15:40:00,62.28,62.32,62.12,62.21,164600.0,40.7351,40.7613,40.6305,40.6893,164600.0
2013-05-09 15:50:00,62.21,62.22,61.98,62.18,314000.0,40.6893,40.6959,40.5389,40.6697,314000.0
2013-05-10 09:30:00,61.73,61.85,61.13,61.22,267800.0,40.3754,40.4539,39.9829,40.0418,267800.0
2013-05-10 09:40:00,61.23,61.87,61.2,61.86,197700.0,40.0483,40.4669,40.0287,40.4604,197700.0
2013-05-10 09:50:00,61.86,62.2,61.56,62.01,163300.0,40.4604,40.6828,40.2642,40.5585,163300.0
2013-05-10 10:00:00,61.99,62.05,61.67,61.7,127400.0,40.5454,40.5847,40.3361,40.3557,127400.0
2013-05-10 10:10:00,61.73,61.76,61.59,61.64,127900.0,40.3754,40.395,40.2838,40.3165,127900.0
2013-05-10 10:20:00,61.63,61.65,61.39,61.48,108200.0,40.31,40.323,40.153,40.2119,108200.0
2013-05-10 10:30:00,61.48,61.48,61.13,61.23,147500.0,40.2119,40.2119,39.9829,40.0483,147500.0
2013-05-10 10:40:00,61.22,61.24,61.06,61.12,152500.0,40.0418,40.0549,39.9371,39.9764,152500.0
2013-05-10 10:50:00,61.14,61.43,61.11,61.41,94000.0,39.9895,40.1791,39.9698,40.1661,94000.0
2013-05-10 11:00:00,61.41,61.58,61.39,61.57,85800.0,40.1661,40.2773,40.153,40.2707,85800.0
2013-05-10 11:10:00,61.57,61.64,61.53,61.64,59700.0,40.2707,40.3165,40.2446,40.3165,59700.0
2013-05-10 11:20:00,61.64,61.74,61.48,61.74,64400.0,40.3165,40.3819,40.2119,40.3819,64400.0
2013-05-10 11:30:00,61.73,61.84,61.72,61.73,76900.0,40.3754,40.4473,40.3688,40.3754,76900.0
2013-05-10 11:40:00,61.72,61.72,61.43,61.46,56600.0,40.3688,40.3688,40.1791,40.1988,56600.0
2013-05-10 11:50:00,61.45,61.47,61.2,61.21,87400.0,40.1922,40.2053,40.0287,40.0353,87400.0
2013-05-10 12:00:00,61.21,61.38,61.15,61.22,85800.0,40.0353,40.1464,39.996,40.0418,85800.0
2013-05-10 12:10:00,61.22,61.32,61.21,61.32,73200.0,40.0418,40.1072,40.0353,40.1072,73200.0
2013-05-10 12:20:00,61.32,61.43,61.3,61.38,62900.0,40.1072,40.1791,40.0941,40.1464,62900.0
2013-05-10 12:30:00,61.39,61.42,61.18,61.19,95500.0,40.153,40.1726,40.0156,40.0222,95500.0
2013-05-10 12:40:00,61.18,61.31,61.15,61.26,80300.0,40.0156,40.1007,39.996,40.068,80300.0
2013-05-10 12:50:00,61.26,61.27,61.1,61.11,82100.0,40.068,40.0745,39.9633,39.9698,82100.0
2013-05-10 13:00:00,61.11,61.15,61.08,61.11,81100.0,39.9698,39.996,39.9502,39.9698,81100.0
2013-05-10 13:10:00,61.11,61.17,61.11,61.17,47200.0,39.9698,40.0091,39.9698,40.0091,47200.0
2013-05-10 13:20:00,61.17,61.22,61.13,61.17,105900.0,40.0091,40.0418,39.9829,40.0091,105900.0
2013-05-10 13:30:00,61.16,61.19,61.11,61.11,71500.0,40.0026,40.0222,39.9698,39.9698,71500.0
2013-05-10 13:40:00,61.12,61.2,61.11,61.16,67000.0,39.9764,40.0287,39.9698,40.0026,67000.0
2013-05-10 13:50:00,61.18,61.25,61.15,61.22,72300.0,40.0156,40.0614,39.996,40.0418,72300.0
2013-05-10 14:00:00,61.24,61.43,61.22,61.39,80500.0,40.0549,40.1791,40.0418,40.153,80500.0
2013-05-10 14:10:00,61.4,61.47,61.23,61.24,90300.0,40.1595,40.2053,40.0483,40.0549,90300.0
2013-05-10 14:20:00,61.23,61.24,61.08,61.19,160700.0,40.0483,40.0549,39.9502,40.0222,160700.0
2013-05-10 14:30:00,61.19,61.21,61.18,61.19,81400.0,40.0222,40.0353,40.0156,40.0222,81400.0
2013-05-10 14:40:00,61.19,61.19,61.01,61.04,151100.0,40.0222,40.0222,39.9044,39.9241,151100.0
2013-05-10 14:50:00,61.03,61.12,61.02,61.06,155100.0,39.9175,39.9764,39.911,39.9371,155100.0
2013-05-10 15:00:00,61.06,61.08,61.02,61.07,98200.0,39.9371,39.9502,39.911,39.9437,98200.0
2013-05-10 15:10:00,61.07,61.08,61.0,61.04,145900.0,39.9437,39.9502,39.8979,39.9241,145900.0
2013-05-10 15:20:00,61.05,61.14,61.05,61.09,127800.0,39.9306,39.9895,39.9306,39.9568,127800.0
2013-05-10 15:30:00,61.09,61.25,61.08,61.25,145400.0,39.9568,40.0614,39.9502,40.0614,145400.0
2013-05-10 15:40:00,61.25,61.48,61.24,61.48,272700.0,40.0614,40.2119,40.0549,40.2119,272700.0
2013-05-10 15:50:00,61.47,61.48,61.33,61.35,439200.0,40.2053,40.2119,40.1137,40.1268,439200.0
2013-05-13 09:30:00,61.13,61.56,61.05,61.32,167600.0,39.9829,40.2642,39.9306,40.1072,167600.0
2013-05-13 09:40:00,61.33,61.33,61.01,61.05,137100.0,40.1137,40.1137,39.9044,39.9306,137100.0
2013-05-13 09:50:00,61.02,61.03,60.39,60.47,208800.0,39.911,39.9175,39.4989,39.5512,208800.0
2013-05-13 10:00:00,60.47,60.73,60.41,60.67,191500.0,39.5512,39.7213,39.512,39.6821,191500.0
2013-05-13 10:10:00,60.68,61.12,60.68,60.95,104100.0,39.6886,39.9764,39.6886,39.8652,104100.0
2013-05-13 10:20:00,60.95,60.97,60.72,60.85,89000.0,39.8652,39.8783,39.7148,39.7998,89000.0
2013-05-13 10:30:00,60.83,61.2,60.76,61.14,81000.0,39.7867,40.0287,39.7409,39.9895,81000.0
2013-05-13 10:40:00,61.14,61.15,60.92,61.0,55400.0,39.9895,39.996,39.8456,39.8979,55400.0
2013-05-13 10:50:00,61.0,61.05,60.89,61.03,80000.0,39.8979,39.9306,39.826,39.9175,80000.0
2013-05-13 11:00:00,61.03,61.12,61.0,61.1,94500.0,39.9175,39.9764,39.8979,39.9633,94500.0
2013-05-13 11:10:00,61.1,61.33,61.09,61.23,93900.0,39.9633,40.1137,39.9568,40.0483,93900.0
2013-05-13 11:20:00,61.24,61.31,61.08,61.31,56500.0,40.0549,40.1007,39.9502,40.1007,56500.0
2013-05-13 11:30:00,61.29,61.37,61.2,61.35,57500.0,40.0876,40.1399,40.0287,40.1268,57500.0
2013-05-13 11:40:00,61.35,61.53,61.28,61.53,55400.0,40.1268,40.2446,40.081,40.2446,55400.0
2013-05-13 11:50:00,61.53,61.58,61.48,61.57,49800.0,40.2446,40.2773,40.2119,40.2707,49800.0
2013-05-13 12:00:00,61.56,61.71,61.55,61.7,74800.0,40.2642,40.3623,40.2576,40.3557,74800.0
2013-05-13 12:10:00,61.7,61.9,61.69,61.85,66400.0,40.3557,40.4866,40.3492,40.4539,66400.0
2013-05-13 12:20:00,61.85,61.92,61.76,61.78,81800.0,40.4539,40.4996,40.395,40.4081,81800.0
2013-05-13 12:30:00,61.8,61.93,61.8,61.86,78400.0,40.4212,40.5062,40.4212,40.4604,78400.0
2013-05-13 12:40:00,61.86,61.9,61.81,61.9,63300.0,40.4604,40.4866,40.4277,40.4866,63300.0
2013-05-13 12:50:00,61.91,61.96,61.88,61.94,47800.0,40.4931,40.5258,40.4735,40.5127,47800.0
2013-05-13 13:00:00,61.94,62.08,61.93,62.05,77200.0,40.5127,40.6043,40.5062,40.5847,77200.0
2013-05-13 13:10:00,62.06,62.23,62.05,62.2,78400.0,40.5912,40.7024,40.5847,40.6828,78400.0
2013-05-13 13:20:00,62.22,62.27,62.15,62.19,95800.0,40.6959,40.7286,40.6501,40.6762,95800.0
2013-05-13 13:30:00,62.19,62.2,62.05,62.06,60500.0,40.6762,40.6828,40.5847,40.5912,60500.0
2013-05-13 13:40:00,62.07,62.17,61.98,62.08,88000.0,40.5978,40.6632,40.5389,40.6043,88000.0
2013-05-13 13:50:00,62.09,62.28,62.08,62.11,75800.0,40.6108,40.7351,40.6043,40.6239,75800.0
2013-05-13 14:00:00,62.1,62.18,62.03,62.04,68700.0,40.6174,40.6697,40.5716,40.5781,68700.0
2013-05-13 14:10:00,62.04,62.15,62.0,62.07,72300.0,40.5781,40.6501,40.552,40.5978,72300.0
2013-05-13 14:20:00,62.08,62.1,61.99,62.02,57100.0,40.6043,40.6174,40.5454,40.565,57100.0
2013-05-13 14:30:00,62.03,62.13,61.96,61.97,108900.0,40.5716,40.637,40.5258,40.5323,108900.0
2013-05-13 14:40:00,61.97,61.99,61.89,61.92,78300.0,40.5323,40.5454,40.48,40.4996,78300.0
2013-05-13 14:50:00,61.92,61.97,61.89,61.94,78900.0,40.4996,40.5323,40.48,40.5127,78900.0
2013-05-13 15:00:00,61.94,61.95,61.84,61.84,83100.0,40.5127,40.5193,40.4473,40.4473,83100.0
2013-05-13 15:10:00,61.85,61.88,61.73,61.88,94200.0,40.4539,40.4735,40.3754,40.4735,94200.0
2013-05-13 15:20:00,61.88,61.9,61.8,61.87,129900.0,40.4735,40.4866,40.4212,40.4669,129900.0
2013-05-13 15:30:00,61.86,62.01,61.85,61.9,114500.0,40.4604,40.5585,40.4539,40.4866,114500.0
2013-05-13 15:40:00,61.91,61.96,61.87,61.88,133000.0,40.4931,40.5258,40.4669,40.4735,133000.0
2013-05-13 15:50:00,61.88,61.99,61.86,61.95,226300.0,40.4735,40.5454,40.4604,40.5193,226300.0
2013-05-14 09:30:00,62.06,62.5,62.0,62.17,127400.0,40.5912,40.879,40.552,40.6632,127400.0
2013-05-14 09:40:00,62.17,62.25,62.07,62.13,109100.0,40.6632,40.7155,40.5978,40.637,109100.0
2013-05-14 09:50:00,62.15,62.26,62.15,62.21,93400.0,40.6501,40.722,40.6501,40.6893,93400.0
2013-05-14 10:00:00,62.22,62.29,62.19,62.29,116800.0,40.6959,40.7416,40.6762,40.7416,116800.0
2013-05-14 10:10:00,62.28,62.41,62.27,62.3,147400.0,40.7351,40.8201,40.7286,40.7482,147400.0
2013-05-14 10:20:00,62.3,62.3,62.2,62.26,103100.0,40.7482,40.7482,40.6828,40.722,103100.0
2013-05-14 10:30:00,62.25,62.26,62.2,62.24,128600.0,40.7155,40.722,40.6828,40.7089,128600.0
2013-05-14 10:40:00,62.23,62.28,62.19,62.2,97300.0,40.7024,40.7351,40.6762,40.6828,97300.0
2013-05-14 10:50:00,62.21,62.26,62.19,62.24,173000.0,40.6893,40.722,40.6762,40.7089,173000.0
2013-05-14 11:00:00,62.25,62.26,62.21,62.25,130600.0,40.7155,40.722,40.6893,40.7155,130600.0
2013-05-14 11:10:00,62.25,62.36,62.25,62.35,146600.0,40.7155,40.7874,40.7155,40.7809,146600.0
2013-05-14 11:20:00,62.36,62.49,62.31,62.49,181200.0,40.7874,40.8725,40.7547,40.8725,181200.0
2013-05-14 11:30:00,62.49,62.81,62.49,62.8,176100.0,40.8725,41.0818,40.8725,41.0752,176100.0
2013-05-14 11:40:00,62.81,63.18,62.81,63.16,182400.0,41.0818,41.3238,41.0818,41.3107,182400.0
2013-05-14 11:50:00,63.16,63.45,63.09,63.12,244300.0,41.3107,41.5004,41.2649,41.2845,244300.0
2013-05-14 12:00:00,63.12,63.24,63.01,63.23,103300.0,41.2845,41.363,41.2126,41.3565,103300.0
2013-05-14 12:10:00,63.23,63.54,63.22,63.54,103500.0,41.3565,41.5592,41.3499,41.5592,103500.0
2013-05-14 12:20:00,63.54,63.6,63.47,63.58,78200.0,41.5592,41.5985,41.5134,41.5854,78200.0
2013-05-14 12:30:00,63.58,63.76,63.47,63.71,117900.0,41.5854,41.7031,41.5134,41.6704,117900.0
2013-05-14 12:40:00,63.72,63.76,63.49,63.55,92100.0,41.677,41.7031,41.5265,41.5658,92100.0
2013-05-14 12:50:00,63.55,63.68,63.52,63.61,101500.0,41.5658,41.6508,41.5461,41.605,101500.0
2013-05-14 13:00:00,63.61,63.62,63.52,63.59,81500.0,41.605,41.6115,41.5461,41.5919,81500.0
2013-05-14 13:10:00,63.6,63.6,63.52,63.56,111000.0,41.5985,41.5985,41.5461,41.5723,111000.0
2013-05-14 13:20:00,63.55,63.59,63.52,63.57,79100.0,41.5658,41.5919,41.5461,41.5788,79100.0
2013-05-14 13:30:00,63.59,63.68,63.57,63.63,139000.0,41.5919,41.6508,41.5788,41.6181,139000.0
2013-05-14 13:40:00,63.63,63.65,63.44,63.45,76800.0,41.6181,41.6312,41.4938,41.5004,76800.0
2013-05-14 13:50:00,63.44,63.45,63.33,63.4,71400.0,41.4938,41.5004,41.4219,41.4677,71400.0
2013-05-14 14:00:00,63.41,63.48,63.2,63.48,106700.0,41.4742,41.52,41.3368,41.52,106700.0
2013-05-14 14:10:00,63.46,63.58,63.43,63.54,145100.0,41.5069,41.5854,41.4873,41.5592,145100.0
2013-05-14 14:20:00,63.53,63.55,63.36,63.41,126000.0,41.5527,41.5658,41.4415,41.4742,126000.0
2013-05-14 14:30:00,63.41,63.55,63.39,63.54,126900.0,41.4742,41.5658,41.4611,41.5592,126900.0
2013-05-14 14:40:00,63.55,63.9,63.54,63.89,133000.0,41.5658,41.7947,41.5592,41.7881,133000.0
2013-05-14 14:50:00,63.88,64.02,63.87,63.97,204100.0,41.7816,41.8732,41.7751,41.8405,204100.0
2013-05-14 15:00:00,63.96,63.96,63.8,63.83,126000.0,41.8339,41.8339,41.7293,41.7489,126000.0
2013-05-14 15:10:00,63.82,63.92,63.72,63.88,150200.0,41.7424,41.8078,41.677,41.7816,150200.0
2013-05-14 15:20:00,63.87,63.88,63.79,63.83,129700.0,41.7751,41.7816,41.7227,41.7489,129700.0
2013-05-14 15:30:00,63.83,64.12,63.82,64.09,227400.0,41.7489,41.9386,41.7424,41.919,227400.0
2013-05-14 15:40:00,64.1,64.17,64.01,64.17,235600.0,41.9255,41.9713,41.8666,41.9713,235600.0
2013-05-14 15:50:00,64.18,64.18,64.04,64.1,352700.0,41.9778,41.9778,41.8863,41.9255,352700.0
2013-05-15 09:30:00,63.65,64.58,63.64,64.02,248200.0,41.6312,42.2395,41.6246,41.8732,248200.0
2013-05-15 09:40:00,64.03,64.16,63.93,64.14,173900.0,41.8797,41.9647,41.8143,41.9517,173900.0
2013-05-15 09:50:00,64.13,64.48,64.08,64.45,183100.0,41.9451,42.174,41.9124,42.1544,183100.0
2013-05-15 10:00:00,64.48,64.99,64.41,64.78,193200.0,42.174,42.5076,42.1283,42.3703,193200.0
2013-05-15 10:10:00,64.77,64.89,64.6,64.84,144200.0,42.3637,42.4422,42.2525,42.4095,144200.0
2013-05-15 10:20:00,64.85,64.93,64.68,64.69,166400.0,42.416,42.4684,42.3049,42.3114,166400.0
2013-05-15 10:30:00,64.71,64.8,64.56,64.8,170900.0,42.3245,42.3833,42.2264,42.3833,170900.0
2013-05-15 10:40:00,64.8,64.82,64.51,64.69,121000.0,42.3833,42.3964,42.1937,42.3114,121000.0
2013-05-15 10:50:00,64.69,64.74,64.59,64.65,97300.0,42.3114,42.3441,42.246,42.2852,97300.0
2013-05-15 11:00:00,64.67,64.9,64.67,64.89,143200.0,42.2983,42.4488,42.2983,42.4422,143200.0
2013-05-15 11:10:00,64.89,64.9,64.61,64.61,129900.0,42.4422,42.4488,42.2591,42.2591,129900.0
2013-05-15 11:20:00,64.6,64.65,64.5,64.56,123500.0,42.2525,42.2852,42.1871,42.2264,123500.0
2013-05-15 11:30:00,64.58,64.93,64.55,64.89,99400.0,42.2395,42.4684,42.2198,42.4422,99400.0
2013-05-15 11:40:00,64.9,64.97,64.83,64.89,120000.0,42.4488,42.4945,42.403,42.4422,120000.0
2013-05-15 11:50:00,64.89,65.2,64.86,65.18,160000.0,42.4422,42.645,42.4226,42.6319,160000.0
2013-05-15 12:00:00,65.19,65.4,65.12,65.4,141200.0,42.6384,42.7758,42.5926,42.7758,141200.0
2013-05-15 12:10:00,65.4,65.48,65.29,65.31,145100.0,42.7758,42.8281,42.7038,42.7169,145100.0
2013-05-15 12:20:00,65.33,65.34,65.1,65.19,114100.0,42.73,42.7365,42.5796,42.6384,114100.0
2013-05-15 12:30:00,65.2,65.33,65.18,65.31,76300.0,42.645,42.73,42.6319,42.7169,76300.0
2013-05-15 12:40:00,65.31,65.39,65.27,65.39,69100.0,42.7169,42.7692,42.6908,42.7692,69100.0
2013-05-15 12:50:00,65.39,65.42,65.21,65.23,107500.0,42.7692,42.7889,42.6515,42.6646,107500.0
2013-05-15 13:00:00,65.23,65.24,65.05,65.09,116700.0,42.6646,42.6711,42.5469,42.573,116700.0
2013-05-15 13:10:00,65.08,65.18,65.02,65.04,107600.0,42.5665,42.6319,42.5272,42.5403,107600.0
2013-05-15 13:20:00,65.04,65.1,64.81,64.96,81300.0,42.5403,42.5796,42.3899,42.488,81300.0
2013-05-15 13:30:00,64.96,65.09,64.8,64.86,111200.0,42.488,42.573,42.3833,42.4226,111200.0
2013-05-15 13:40:00,64.85,64.88,64.71,64.72,73600.0,42.416,42.4357,42.3245,42.331,73600.0
2013-05-15 13:50:00,64.7,64.73,64.54,64.54,90800.0,42.3179,42.3376,42.2133,42.2133,90800.0
2013-05-15 14:00:00,64.53,64.68,64.5,64.66,94300.0,42.2067,42.3049,42.1871,42.2918,94300.0
2013-05-15 14:10:00,64.65,64.66,64.51,64.55,59800.0,42.2852,42.2918,42.1937,42.2198,59800.0
2013-05-15 14:20:00,64.55,64.7,64.5,64.7,71300.0,42.2198,42.3179,42.1871,42.3179,71300.0
2013-05-15 14:30:00,64.69,64.74,64.52,64.58,106200.0,42.3114,42.3441,42.2002,42.2395,106200.0
2013-05-15 14:40:00,64.58,64.59,64.25,64.33,145000.0,42.2395,42.246,42.0236,42.0759,145000.0
2013-05-15 14:50:00,64.33,64.47,64.26,64.42,84100.0,42.0759,42.1675,42.0302,42.1348,84100.0
2013-05-15 15:00:00,64.42,64.53,64.34,64.53,96600.0,42.1348,42.2067,42.0825,42.2067,96600.0
2013-05-15 15:10:00,64.55,64.74,64.54,64.62,127400.0,42.2198,42.3441,42.2133,42.2656,127400.0
2013-05-15 15:20:00,64.62,64.73,64.56,64.68,124000.0,42.2656,42.3376,42.2264,42.3049,124000.0
2013-05-15 15:30:00,64.68,64.84,64.66,64.81,148400.0,42.3049,42.4095,42.2918,42.3899,148400.0
2013-05-15 15:40:00,64.83,64.89,64.76,64.87,231700.0,42.403,42.4422,42.3572,42.4291,231700.0
2013-05-15 15:50:00,64.88,65.06,64.87,64.95,473600.0,42.4357,42.5534,42.4291,42.4815,473600.0
2013-05-16 09:30:00,64.71,64.76,64.5,64.59,173500.0,42.5317,42.5645,42.3936,42.4528,173500.0
2013-05-16 09:40:00,64.61,64.72,64.26,64.65,119500.0,42.4659,42.5382,42.2359,42.4922,119500.0
2013-05-16 09:50:00,64.6,64.64,64.3,64.54,127000.0,42.4594,42.4857,42.2622,42.4199,127000.0
2013-05-16 10:00:00,64.52,64.54,64.12,64.14,126400.0,42.4068,42.4199,42.1439,42.157,126400.0
2013-05-16 10:10:00,64.11,64.32,64.05,64.24,164900.0,42.1373,42.2753,42.0979,42.2227,164900.0
2013-05-16 10:20:00,64.23,64.35,64.16,64.16,78300.0,42.2162,42.295,42.1702,42.1702,78300.0
2013-05-16 10:30:00,64.14,64.22,63.91,64.11,87000.0,42.157,42.2096,42.0058,42.1373,87000.0
2013-05-16 10:40:00,64.1,64.21,63.96,64.08,59000.0,42.1307,42.203,42.0387,42.1176,59000.0
2013-05-16 10:50:00,64.06,64.11,63.85,64.09,64000.0,42.1044,42.1373,41.9664,42.1242,64000.0
2013-05-16 11:00:00,64.08,64.41,64.08,64.21,183000.0,42.1176,42.3345,42.1176,42.203,183000.0
2013-05-16 11:10:00,64.23,64.6,64.19,64.59,84800.0,42.2162,42.4594,42.1899,42.4528,84800.0
2013-05-16 11:20:00,64.59,64.75,64.56,64.68,103000.0,42.4528,42.558,42.4331,42.5119,103000.0
2013-05-16 11:30:00,64.67,64.74,64.53,64.55,70900.0,42.5054,42.5514,42.4134,42.4265,70900.0
2013-05-16 11:40:00,64.56,64.58,64.24,64.27,58700.0,42.4331,42.4462,42.2227,42.2425,58700.0
2013-05-16 11:50:00,64.26,64.4,64.18,64.24,29300.0,42.2359,42.3279,42.1833,42.2227,29300.0
2013-05-16 12:00:00,64.21,64.29,64.11,64.18,58100.0,42.203,42.2556,42.1373,42.1833,58100.0
2013-05-16 12:10:00,64.18,64.18,64.0,64.08,45200.0,42.1833,42.1833,42.065,42.1176,45200.0
2013-05-16 12:20:00,64.08,64.25,64.06,64.18,59800.0,42.1176,42.2293,42.1044,42.1833,59800.0
2013-05-16 12:30:00,64.18,64.33,64.14,64.31,59700.0,42.1833,42.2819,42.157,42.2688,59700.0
2013-05-16 12:40:00,64.32,64.35,64.21,64.22,52800.0,42.2753,42.295,42.203,42.2096,52800.0
2013-05-16 12:50:00,64.23,64.45,64.21,64.38,38700.0,42.2162,42.3608,42.203,42.3148,38700.0
2013-05-16 13:00:00,64.37,64.45,64.33,64.36,36800.0,42.3082,42.3608,42.2819,42.3016,36800.0
2013-05-16 13:10:00,64.34,64.41,64.32,64.35,25300.0,42.2885,42.3345,42.2753,42.295,25300.0
2013-05-16 13:20:00,64.35,64.42,64.31,64.42,45700.0,42.295,42.3411,42.2688,42.3411,45700.0
2013-05-16 13:30:00,64.41,64.43,64.3,64.36,55400.0,42.3345,42.3476,42.2622,42.3016,55400.0
2013-05-16 13:40:00,64.35,64.42,64.33,64.41,40300.0,42.295,42.3411,42.2819,42.3345,40300.0
2013-05-16 13:50:00,64.41,64.53,64.41,64.52,38600.0,42.3345,42.4134,42.3345,42.4068,38600.0
2013-05-16 14:00:00,64.53,64.75,64.51,64.71,67600.0,42.4134,42.558,42.4002,42.5317,67600.0
2013-05-16 14:10:00,64.73,64.81,64.7,64.77,84800.0,42.5448,42.5974,42.5251,42.5711,84800.0
2013-05-16 14:20:00,64.79,65.26,64.76,65.25,141700.0,42.5842,42.8932,42.5645,42.8866,141700.0
2013-05-16 14:30:00,65.26,65.41,64.91,64.92,179100.0,42.8932,42.9917,42.6631,42.6697,179100.0
2013-05-16 14:40:00,64.92,64.93,64.6,64.66,187900.0,42.6697,42.6763,42.4594,42.4988,187900.0
2013-05-16 14:50:00,64.68,64.72,64.32,64.34,109100.0,42.5119,42.5382,42.2753,42.2885,109100.0
2013-05-16 15:00:00,64.32,64.4,64.3,64.36,62100.0,42.2753,42.3279,42.2622,42.3016,62100.0
2013-05-16 15:10:00,64.36,64.4,64.12,64.13,75500.0,42.3016,42.3279,42.1439,42.1504,75500.0
2013-05-16 15:20:00,64.11,64.17,63.98,64.09,94400.0,42.1373,42.1767,42.0519,42.1242,94400.0
2013-05-16 15:30:00,64.09,64.12,63.79,63.83,109600.0,42.1242,42.1439,41.927,41.9533,109600.0
2013-05-16 15:40:00,63.83,63.93,63.7,63.76,143500.0,41.9533,42.019,41.8678,41.9073,143500.0
2013-05-16 15:50:00,63.77,63.9,63.75,63.81,242000.0,41.9138,41.9993,41.9007,41.9401,242000.0
2013-05-17 09:30:00,64.2,64.97,64.18,64.85,270900.0,42.1965,42.7025,42.1833,42.6237,270900.0
2013-05-17 09:40:00,64.9,64.94,64.82,64.91,97100.0,42.6565,42.6828,42.604,42.6631,97100.0
2013-05-17 09:50:00,64.91,65.4,64.85,65.19,155700.0,42.6631,42.9852,42.6237,42.8471,155700.0
2013-05-17 10:00:00,65.17,65.92,65.08,65.55,270100.0,42.834,43.327,42.7748,43.0838,270100.0
2013-05-17 10:10:00,65.51,65.62,65.38,65.62,125000.0,43.0575,43.1298,42.972,43.1298,125000.0
2013-05-17 10:20:00,65.62,65.65,65.31,65.46,96400.0,43.1298,43.1495,42.926,43.0246,96400.0
2013-05-17 10:30:00,65.47,65.56,65.3,65.32,70400.0,43.0312,43.0903,42.9194,42.9326,70400.0
2013-05-17 10:40:00,65.31,65.55,65.28,65.51,119200.0,42.926,43.0838,42.9063,43.0575,119200.0
2013-05-17 10:50:00,65.5,65.52,65.1,65.1,121000.0,43.0509,43.064,42.788,42.788,121000.0
2013-05-17 11:00:00,65.1,65.28,65.09,65.13,134900.0,42.788,42.9063,42.7814,42.8077,134900.0
2013-05-17 11:10:00,65.14,65.14,64.93,65.0,91600.0,42.8143,42.8143,42.6763,42.7223,91600.0
2013-05-17 11:20:00,65.01,65.01,64.83,64.9,97400.0,42.7288,42.7288,42.6105,42.6565,97400.0
2013-05-17 11:30:00,64.9,65.01,64.87,65.0,68800.0,42.6565,42.7288,42.6368,42.7223,68800.0
2013-05-17 11:40:00,64.99,65.01,64.84,64.94,47700.0,42.7157,42.7288,42.6171,42.6828,47700.0
2013-05-17 11:50:00,64.94,64.98,64.83,64.9,50200.0,42.6828,42.7091,42.6105,42.6565,50200.0
2013-05-17 12:00:00,64.89,64.94,64.85,64.92,51800.0,42.65,42.6828,42.6237,42.6697,51800.0
2013-05-17 12:10:00,64.93,64.98,64.9,64.97,51400.0,42.6763,42.7091,42.6565,42.7025,51400.0
2013-05-17 12:20:00,64.95,65.02,64.85,64.85,87300.0,42.6894,42.7354,42.6237,42.6237,87300.0
2013-05-17 12:30:00,64.87,64.96,64.85,64.85,29900.0,42.6368,42.696,42.6237,42.6237,29900.0
2013-05-17 12:40:00,64.84,64.89,64.77,64.82,120200.0,42.6171,42.65,42.5711,42.604,120200.0
2013-05-17 12:50:00,64.82,64.87,64.76,64.8,66400.0,42.604,42.6368,42.5645,42.5908,66400.0
2013-05-17 13:00:00,64.81,64.85,64.79,64.85,35900.0,42.5974,42.6237,42.5842,42.6237,35900.0
2013-05-17 13:10:00,64.85,64.88,64.72,64.73,80100.0,42.6237,42.6434,42.5382,42.5448,80100.0
2013-05-17 13:20:00,64.74,65.08,64.73,65.08,84400.0,42.5514,42.7748,42.5448,42.7748,84400.0
2013-05-17 13:30:00,65.08,65.22,65.01,65.22,118000.0,42.7748,42.8669,42.7288,42.8669,118000.0
2013-05-17 13:40:00,65.19,65.44,65.18,65.42,142500.0,42.8471,43.0115,42.8406,42.9983,142500.0
2013-05-17 13:50:00,65.43,65.44,65.32,65.33,91000.0,43.0049,43.0115,42.9326,42.9392,91000.0
2013-05-17 14:00:00,65.34,65.39,65.21,65.27,104200.0,42.9457,42.9786,42.8603,42.8997,104200.0
2013-05-17 14:10:00,65.28,65.4,65.23,65.37,74000.0,42.9063,42.9852,42.8734,42.9655,74000.0
2013-05-17 14:20:00,65.39,65.64,65.32,65.56,120600.0,42.9786,43.1429,42.9326,43.0903,120600.0
2013-05-17 14:30:00,65.57,65.78,65.57,65.78,198000.0,43.0969,43.2349,43.0969,43.2349,198000.0
2013-05-17 14:40:00,65.77,65.79,65.63,65.71,91500.0,43.2284,43.2415,43.1363,43.1889,91500.0
2013-05-17 14:50:00,65.7,65.75,65.5,65.5,142200.0,43.1824,43.2152,43.0509,43.0509,142200.0
2013-05-17 15:00:00,65.52,65.55,65.38,65.43,167900.0,43.064,43.0838,42.972,43.0049,167900.0
2013-05-17 15:10:00,65.44,65.58,65.42,65.56,92200.0,43.0115,43.1035,42.9983,43.0903,92200.0
2013-05-17 15:20:00,65.56,65.72,65.52,65.68,177500.0,43.0903,43.1955,43.064,43.1692,177500.0
2013-05-17 15:30:00,65.68,65.82,65.53,65.55,178600.0,43.1692,43.2612,43.0706,43.0838,178600.0
2013-05-17 15:40:00,65.55,65.79,65.52,65.75,257200.0,43.0838,43.2415,43.064,43.2152,257200.0
2013-05-17 15:50:00,65.76,65.76,65.38,65.46,529200.0,43.2218,43.2218,42.972,43.0246,529200.0
2013-05-20 09:30:00,65.32,65.89,65.32,65.76,148600.0,42.9326,43.3072,42.9326,43.2218,148600.0
2013-05-20 09:40:00,65.77,66.09,65.51,65.51,234700.0,43.2284,43.4387,43.0575,43.0575,234700.0
2013-05-20 09:50:00,65.51,65.59,65.34,65.53,98900.0,43.0575,43.1101,42.9457,43.0706,98900.0
2013-05-20 10:00:00,65.51,66.03,65.48,65.95,128700.0,43.0575,43.3993,43.0378,43.3467,128700.0
2013-05-20 10:10:00,65.94,65.94,65.75,65.77,56000.0,43.3401,43.3401,43.2152,43.2284,56000.0
2013-05-20 10:20:00,65.77,65.87,65.69,65.83,103200.0,43.2284,43.2941,43.1758,43.2678,103200.0
2013-05-20 10:30:00,65.84,66.07,65.84,66.04,115700.0,43.2744,43.4255,43.2744,43.4058,115700.0
2013-05-20 10:40:00,66.05,66.47,65.99,66.41,198800.0,43.4124,43.6884,43.373,43.649,198800.0
2013-05-20 10:50:00,66.41,66.42,66.03,66.14,127800.0,43.649,43.6556,43.3993,43.4715,127800.0
2013-05-20 11:00:00,66.15,66.34,66.13,66.32,192100.0,43.4781,43.603,43.465,43.5899,192100.0
2013-05-20 11:10:00,66.32,66.42,66.18,66.22,146500.0,43.5899,43.6556,43.4978,43.5241,146500.0
2013-05-20 11:20:00,66.21,66.28,66.05,66.25,189700.0,43.5176,43.5636,43.4124,43.5438,189700.0
2013-05-20 11:30:00,66.25,66.39,66.15,66.38,153500.0,43.5438,43.6359,43.4781,43.6293,153500.0
2013-05-20 11:40:00,66.39,66.43,66.29,66.41,97400.0,43.6359,43.6622,43.5701,43.649,97400.0
2013-05-20 11:50:00,66.41,66.74,66.4,66.66,106200.0,43.649,43.8659,43.6424,43.8133,106200.0
2013-05-20 12:00:00,66.66,66.85,66.61,66.66,105400.0,43.8133,43.9382,43.7805,43.8133,105400.0
2013-05-20 12:10:00,66.66,66.77,66.61,66.66,176500.0,43.8133,43.8856,43.7805,43.8133,176500.0
2013-05-20 12:20:00,66.69,66.72,66.53,66.68,78600.0,43.833,43.8528,43.7279,43.8265,78600.0
2013-05-20 12:30:00,66.69,66.72,66.49,66.51,59700.0,43.833,43.8528,43.7016,43.7147,59700.0
2013-05-20 12:40:00,66.49,66.52,66.42,66.44,78500.0,43.7016,43.7213,43.6556,43.6687,78500.0
2013-05-20 12:50:00,66.44,66.46,66.33,66.4,80600.0,43.6687,43.6819,43.5964,43.6424,80600.0
2013-05-20 13:00:00,66.4,66.45,66.3,66.34,82200.0,43.6424,43.6753,43.5767,43.603,82200.0
2013-05-20 13:10:00,66.33,66.33,66.15,66.18,186300.0,43.5964,43.5964,43.4781,43.4978,186300.0
2013-05-20 13:20:00,66.18,66.19,65.91,65.94,69700.0,43.4978,43.5044,43.3204,43.3401,69700.0
2013-05-20 13:30:00,65.94,66.09,65.9,65.91,37800.0,43.3401,43.4387,43.3138,43.3204,37800.0
2013-05-20 13:40:00,65.92,65.96,65.67,65.78,52000.0,43.327,43.3532,43.1626,43.2349,52000.0
2013-05-20 13:50:00,65.78,65.91,65.76,65.84,82800.0,43.2349,43.3204,43.2218,43.2744,82800.0
2013-05-20 14:00:00,65.85,65.88,65.68,65.86,50800.0,43.2809,43.3007,43.1692,43.2875,50800.0
2013-05-20 14:10:00,65.85,65.99,65.83,65.98,38500.0,43.2809,43.373,43.2678,43.3664,38500.0
2013-05-20 14:20:00,65.96,66.08,65.9,66.06,88800.0,43.3532,43.4321,43.3138,43.419,88800.0
2013-05-20 14:30:00,66.07,66.15,65.99,66.08,62000.0,43.4255,43.4781,43.373,43.4321,62000.0
2013-05-20 14:40:00,66.08,66.17,65.98,66.12,80100.0,43.4321,43.4913,43.3664,43.4584,80100.0
2013-05-20 14:50:00,66.13,66.15,66.02,66.05,46600.0,43.465,43.4781,43.3927,43.4124,46600.0
2013-05-20 15:00:00,66.06,66.1,65.92,66.05,64400.0,43.419,43.4453,43.327,43.4124,64400.0
2013-05-20 15:10:00,66.07,66.07,65.95,66.0,65500.0,43.4255,43.4255,43.3467,43.3795,65500.0
2013-05-20 15:20:00,66.0,66.02,65.8,65.92,105200.0,43.3795,43.3927,43.2481,43.327,105200.0
2013-05-20 15:30:00,65.92,65.95,65.85,65.9,114100.0,43.327,43.3467,43.2809,43.3138,114100.0
2013-05-20 15:40:00,65.91,65.93,65.8,65.88,154100.0,43.3204,43.3335,43.2481,43.3007,154100.0
2013-05-20 15:50:00,65.86,66.02,65.85,65.94,258800.0,43.2875,43.3927,43.2809,43.3401,258800.0
2013-05-21 09:30:00,66.18,66.33,65.94,66.1,110900.0,43.4978,43.5964,43.3401,43.4453,110900.0
2013-05-21 09:40:00,66.07,66.37,66.06,66.26,73400.0,43.4255,43.6227,43.419,43.5504,73400.0
2013-05-21 09:50:00,66.26,66.31,65.98,66.03,137200.0,43.5504,43.5833,43.3664,43.3993,137200.0
2013-05-21 10:00:00,66.02,66.03,65.58,65.63,130900.0,43.3927,43.3993,43.1035,43.1363,130900.0
2013-05-21 10:10:00,65.64,65.67,65.17,65.24,115000.0,43.1429,43.1626,42.834,42.88,115000.0
2013-05-21 10:20:00,65.24,65.27,65.05,65.1,122700.0,42.88,42.8997,42.7551,42.788,122700.0
2013-05-21 10:30:00,65.1,65.17,64.94,65.16,103000.0,42.788,42.834,42.6828,42.8274,103000.0
2013-05-21 10:40:00,65.16,65.27,64.89,65.0,72600.0,42.8274,42.8997,42.65,42.7223,72600.0
2013-05-21 10:50:00,65.0,65.12,64.9,65.05,73100.0,42.7223,42.8011,42.6565,42.7551,73100.0
2013-05-21 11:00:00,65.06,65.19,65.03,65.11,123800.0,42.7617,42.8471,42.742,42.7946,123800.0
2013-05-21 11:10:00,65.11,65.33,64.96,65.31,76500.0,42.7946,42.9392,42.696,42.926,76500.0
2013-05-21 11:20:00,65.3,65.46,65.17,65.28,128300.0,42.9194,43.0246,42.834,42.9063,128300.0
2013-05-21 11:30:00,65.28,65.79,65.26,65.76,74900.0,42.9063,43.2415,42.8932,43.2218,74900.0
2013-05-21 11:40:00,65.75,65.81,65.6,65.66,96600.0,43.2152,43.2547,43.1166,43.1561,96600.0
2013-05-21 11:50:00,65.66,65.9,65.65,65.84,66800.0,43.1561,43.3138,43.1495,43.2744,66800.0
2013-05-21 12:00:00,65.85,65.91,65.75,65.86,57600.0,43.2809,43.3204,43.2152,43.2875,57600.0
2013-05-21 12:10:00,65.87,66.17,65.81,66.14,124600.0,43.2941,43.4913,43.2547,43.4715,124600.0
2013-05-21 12:20:00,66.13,66.15,66.05,66.13,81500.0,43.465,43.4781,43.4124,43.465,81500.0
2013-05-21 12:30:00,66.15,66.3,66.1,66.22,126500.0,43.4781,43.5767,43.4453,43.5241,126500.0
2013-05-21 12:40:00,66.22,66.34,66.2,66.3,119100.0,43.5241,43.603,43.511,43.5767,119100.0
2013-05-21 12:50:00,66.3,66.32,66.2,66.25,101300.0,43.5767,43.5899,43.511,43.5438,101300.0
2013-05-21 13:00:00,66.24,66.43,66.22,66.38,131600.0,43.5373,43.6622,43.5241,43.6293,131600.0
2013-05-21 13:10:00,66.38,66.43,66.13,66.36,133800.0,43.6293,43.6622,43.465,43.6161,133800.0
2013-05-21 13:20:00,66.35,66.35,66.23,66.27,50300.0,43.6096,43.6096,43.5307,43.557,50300.0
2013-05-21 13:30:00,66.26,66.32,66.16,66.24,141800.0,43.5504,43.5899,43.4847,43.5373,141800.0
2013-05-21 13:40:00,66.24,66.45,66.19,66.39,95900.0,43.5373,43.6753,43.5044,43.6359,95900.0
2013-05-21 13:50:00,66.39,66.44,66.34,66.41,89300.0,43.6359,43.6687,43.603,43.649,89300.0
2013-05-21 14:00:00,66.39,66.51,66.37,66.5,84900.0,43.6359,43.7147,43.6227,43.7082,84900.0
2013-05-21 14:10:00,66.51,66.68,66.47,66.66,183300.0,43.7147,43.8265,43.6884,43.8133,183300.0
2013-05-21 14:20:00,66.65,66.71,66.59,66.64,89600.0,43.8068,43.8462,43.7673,43.8002,89600.0
2013-05-21 14:30:00,66.64,66.69,66.57,66.63,101100.0,43.8002,43.833,43.7542,43.7936,101100.0
2013-05-21 14:40:00,66.63,66.63,66.38,66.43,57800.0,43.7936,43.7936,43.6293,43.6622,57800.0
2013-05-21 14:50:00,66.43,66.44,66.28,66.29,84500.0,43.6622,43.6687,43.5636,43.5701,84500.0
2013-05-21 15:00:00,66.28,66.29,66.07,66.12,93600.0,43.5636,43.5701,43.4255,43.4584,93600.0
2013-05-21 15:10:00,66.12,66.19,65.97,66.02,83700.0,43.4584,43.5044,43.3598,43.3927,83700.0
2013-05-21 15:20:00,66.03,66.09,65.84,65.87,83100.0,43.3993,43.4387,43.2744,43.2941,83100.0
2013-05-21 15:30:00,65.86,65.92,65.85,65.89,83900.0,43.2875,43.327,43.2809,43.3072,83900.0
2013-05-21 15:40:00,65.9,65.91,65.48,65.5,160200.0,43.3138,43.3204,43.0378,43.0509,160200.0
2013-05-21 15:50:00,65.5,65.55,65.34,65.42,349100.0,43.0509,43.0838,42.9457,42.9983,349100.0
2013-05-22 09:30:00,65.32,65.49,65.08,65.47,120700.0,42.9326,43.0443,42.7748,43.0312,120700.0
2013-05-22 09:40:00,65.47,66.16,65.35,66.16,154400.0,43.0312,43.4847,42.9523,43.4847,154400.0
2013-05-22 09:50:00,66.16,66.39,65.91,65.91,107700.0,43.4847,43.6359,43.3204,43.3204,107700.0
2013-05-22 10:00:00,65.94,66.62,65.93,66.44,127500.0,43.3401,43.787,43.3335,43.6687,127500.0
2013-05-22 10:10:00,66.46,66.57,65.96,66.0,153900.0,43.6819,43.7542,43.3532,43.3795,153900.0
2013-05-22 10:20:00,66.0,66.11,65.82,66.07,84700.0,43.3795,43.4518,43.2612,43.4255,84700.0
2013-05-22 10:30:00,66.07,66.11,65.09,65.14,143400.0,43.4255,43.4518,42.7814,42.8143,143400.0
2013-05-22 10:40:00,65.14,65.67,65.12,65.38,78700.0,42.8143,43.1626,42.8011,42.972,78700.0
2013-05-22 10:50:00,65.4,65.45,65.03,65.3,112400.0,42.9852,43.018,42.742,42.9194,112400.0
2013-05-22 11:00:00,65.33,65.36,65.09,65.33,139900.0,42.9392,42.9589,42.7814,42.9392,139900.0
2013-05-22 11:10:00,65.36,65.55,65.31,65.44,97800.0,42.9589,43.0838,42.926,43.0115,97800.0
2013-05-22 11:20:00,65.44,65.53,65.38,65.52,83300.0,43.0115,43.0706,42.972,43.064,83300.0
2013-05-22 11:30:00,65.51,65.84,65.51,65.76,125300.0,43.0575,43.2744,43.0575,43.2218,125300.0
2013-05-22 11:40:00,65.74,66.0,65.72,65.84,93800.0,43.2086,43.3795,43.1955,43.2744,93800.0
2013-05-22 11:50:00,65.83,65.93,65.53,65.55,185000.0,43.2678,43.3335,43.0706,43.0838,185000.0
2013-05-22 12:00:00,65.55,65.7,65.49,65.64,104600.0,43.0838,43.1824,43.0443,43.1429,104600.0
2013-05-22 12:10:00,65.64,65.73,65.5,65.58,62900.0,43.1429,43.2021,43.0509,43.1035,62900.0
2013-05-22 12:20:00,65.57,65.77,65.48,65.51,48100.0,43.0969,43.2284,43.0378,43.0575,48100.0
2013-05-22 12:30:00,65.52,65.65,65.43,65.63,43500.0,43.064,43.1495,43.0049,43.1363,43500.0
2013-05-22 12:40:00,65.64,65.87,65.63,65.78,68400.0,43.1429,43.2941,43.1363,43.2349,68400.0
2013-05-22 12:50:00,65.77,66.15,65.72,66.15,84000.0,43.2284,43.4781,43.1955,43.4781,84000.0
2013-05-22 13:00:00,66.14,66.16,65.95,66.01,31000.0,43.4715,43.4847,43.3467,43.3861,31000.0
2013-05-22 13:10:00,66.03,66.13,65.99,66.04,63400.0,43.3993,43.465,43.373,43.4058,63400.0
2013-05-22 13:20:00,66.03,66.07,65.83,65.91,50600.0,43.3993,43.4255,43.2678,43.3204,50600.0
2013-05-22 13:30:00,65.92,65.92,65.65,65.78,78100.0,43.327,43.327,43.1495,43.2349,78100.0
2013-05-22 13:40:00,65.77,65.77,65.45,65.55,59700.0,43.2284,43.2284,43.018,43.0838,59700.0
2013-05-22 13:50:00,65.58,65.72,65.49,65.72,31900.0,43.1035,43.1955,43.0443,43.1955,31900.0
2013-05-22 14:00:00,65.73,65.81,65.02,65.15,94600.0,43.2021,43.2547,42.7354,42.8209,94600.0
2013-05-22 14:10:00,65.14,65.15,64.89,65.05,92800.0,42.8143,42.8209,42.65,42.7551,92800.0
2013-05-22 14:20:00,65.02,65.18,64.94,64.96,82600.0,42.7354,42.8406,42.6828,42.696,82600.0
2013-05-22 14:30:00,64.96,65.11,64.8,64.94,91200.0,42.696,42.7946,42.5908,42.6828,91200.0
2013-05-22 14:40:00,64.93,65.33,64.91,65.32,88100.0,42.6763,42.9392,42.6631,42.9326,88100.0
2013-05-22 14:50:00,65.32,65.51,65.2,65.39,55000.0,42.9326,43.0575,42.8537,42.9786,55000.0
2013-05-22 15:00:00,65.38,65.39,65.14,65.25,48500.0,42.972,42.9786,42.8143,42.8866,48500.0
2013-05-22 15:10:00,65.26,65.42,65.12,65.14,62600.0,42.8932,42.9983,42.8011,42.8143,62600.0
2013-05-22 15:20:00,65.11,65.15,64.87,64.88,74900.0,42.7946,42.8209,42.6368,42.6434,74900.0
2013-05-22 15:30:00,64.88,65.09,64.85,65.04,164700.0,42.6434,42.7814,42.6237,42.7486,164700.0
2013-05-22 15:40:00,65.02,65.29,64.98,65.16,116900.0,42.7354,42.9129,42.7091,42.8274,116900.0
2013-05-22 15:50:00,65.17,65.41,65.12,65.37,283700.0,42.834,42.9917,42.8011,42.9655,283700.0
2013-05-23 09:30:00,64.44,64.44,63.9,64.3,162600.0,42.3542,42.3542,41.9993,42.2622,162600.0
2013-05-23 09:40:00,64.38,65.12,64.31,64.35,113600.0,42.3148,42.8011,42.2688,42.295,113600.0
2013-05-23 09:50:00,64.33,64.42,64.08,64.14,78300.0,42.2819,42.3411,42.1176,42.157,78300.0
2013-05-23 10:00:00,64.14,64.76,64.0,64.76,81300.0,42.157,42.5645,42.065,42.5645,81300.0
2013-05-23 10:10:00,64.75,65.04,64.69,65.02,79800.0,42.558,42.7486,42.5185,42.7354,79800.0
2013-05-23 10:20:00,64.97,65.27,64.85,65.05,54400.0,42.7025,42.8997,42.6237,42.7551,54400.0
2013-05-23 10:30:00,65.06,65.17,64.89,64.89,45700.0,42.7617,42.834,42.65,42.65,45700.0
2013-05-23 10:40:00,64.92,65.08,64.69,64.73,68400.0,42.6697,42.7748,42.5185,42.5448,68400.0
2013-05-23 10:50:00,64.72,64.94,64.68,64.79,42900.0,42.5382,42.6828,42.5119,42.5842,42900.0
2013-05-23 11:00:00,64.79,65.14,64.78,65.1,42900.0,42.5842,42.8143,42.5777,42.788,42900.0
2013-05-23 11:10:00,65.06,65.42,65.05,65.32,53100.0,42.7617,42.9983,42.7551,42.9326,53100.0
2013-05-23 11:20:00,65.34,65.43,65.09,65.1,38500.0,42.9457,43.0049,42.7814,42.788,38500.0
2013-05-23 11:30:00,65.13,65.16,65.04,65.15,39000.0,42.8077,42.8274,42.7486,42.8209,39000.0
2013-05-23 11:40:00,65.13,65.25,65.07,65.21,96000.0,42.8077,42.8866,42.7683,42.8603,96000.0
2013-05-23 11:50:00,65.22,65.31,65.05,65.15,59200.0,42.8669,42.926,42.7551,42.8209,59200.0
2013-05-23 12:00:00,65.15,65.29,65.06,65.21,41600.0,42.8209,42.9129,42.7617,42.8603,41600.0
2013-05-23 12:10:00,65.24,65.56,65.24,65.42,70500.0,42.88,43.0903,42.88,42.9983,70500.0
2013-05-23 12:20:00,65.43,65.51,65.23,65.24,46000.0,43.0049,43.0575,42.8734,42.88,46000.0
2013-05-23 12:30:00,65.23,65.23,65.0,65.01,21200.0,42.8734,42.8734,42.7223,42.7288,21200.0
2013-05-23 12:40:00,65.01,65.12,64.99,65.06,22900.0,42.7288,42.8011,42.7157,42.7617,22900.0
2013-05-23 12:50:00,65.06,65.22,64.98,65.07,32800.0,42.7617,42.8669,42.7091,42.7683,32800.0
2013-05-23 13:00:00,65.09,65.18,65.03,65.09,18200.0,42.7814,42.8406,42.742,42.7814,18200.0
2013-05-23 13:10:00,65.08,65.16,65.02,65.09,21100.0,42.7748,42.8274,42.7354,42.7814,21100.0
2013-05-23 13:20:00,65.09,65.09,64.87,64.92,27500.0,42.7814,42.7814,42.6368,42.6697,27500.0
2013-05-23 13:30:00,64.94,65.12,64.93,65.09,26300.0,42.6828,42.8011,42.6763,42.7814,26300.0
2013-05-23 13:40:00,65.09,65.1,64.87,64.94,53100.0,42.7814,42.788,42.6368,42.6828,53100.0
2013-05-23 13:50:00,64.94,65.24,64.94,65.24,19700.0,42.6828,42.88,42.6828,42.88,19700.0
2013-05-23 14:00:00,65.23,65.44,65.16,65.37,42100.0,42.8734,43.0115,42.8274,42.9655,42100.0
2013-05-23 14:10:00,65.34,65.41,65.25,65.39,22800.0,42.9457,42.9917,42.8866,42.9786,22800.0
2013-05-23 14:20:00,65.39,65.43,65.25,65.25,33800.0,42.9786,43.0049,42.8866,42.8866,33800.0
2013-05-23 14:30:00,65.24,65.25,65.09,65.16,21500.0,42.88,42.8866,42.7814,42.8274,21500.0
2013-05-23 14:40:00,65.18,65.42,65.18,65.41,36500.0,42.8406,42.9983,42.8406,42.9917,36500.0
2013-05-23 14:50:00,65.41,65.45,65.3,65.3,42600.0,42.9917,43.018,42.9194,42.9194,42600.0
2013-05-23 15:00:00,65.33,65.42,65.21,65.38,54300.0,42.9392,42.9983,42.8603,42.972,54300.0
2013-05-23 15:10:00,65.38,65.44,65.13,65.13,49100.0,42.972,43.0115,42.8077,42.8077,49100.0
2013-05-23 15:20:00,65.14,65.31,65.07,65.28,51200.0,42.8143,42.926,42.7683,42.9063,51200.0
2013-05-23 15:30:00,65.28,65.42,65.17,65.23,87400.0,42.9063,42.9983,42.834,42.8734,87400.0
2013-05-23 15:40:00,65.23,65.31,65.1,65.1,94200.0,42.8734,42.926,42.788,42.788,94200.0
2013-05-23 15:50:00,65.1,65.31,65.1,65.28,165200.0,42.788,42.926,42.788,42.9063,165200.0
2013-05-24 09:30:00,64.77,64.85,64.37,64.61,90700.0,42.5711,42.6237,42.3082,42.4659,90700.0
2013-05-24 09:40:00,64.6,64.85,64.44,64.44,47800.0,42.4594,42.6237,42.3542,42.3542,47800.0
2013-05-24 09:50:00,64.46,64.49,64.18,64.23,70100.0,42.3673,42.3871,42.1833,42.2162,70100.0
2013-05-24 10:00:00,64.23,64.23,63.8,63.93,102600.0,42.2162,42.2162,41.9335,42.019,102600.0
2013-05-24 10:10:00,63.94,64.15,63.83,64.06,70000.0,42.0256,42.1636,41.9533,42.1044,70000.0
2013-05-24 10:20:00,64.06,64.06,63.83,63.83,60200.0,42.1044,42.1044,41.9533,41.9533,60200.0
2013-05-24 10:30:00,63.83,64.21,63.83,64.15,65500.0,41.9533,42.203,41.9533,42.1636,65500.0
2013-05-24 10:40:00,64.15,64.22,63.96,64.06,61200.0,42.1636,42.2096,42.0387,42.1044,61200.0
2013-05-24 10:50:00,64.04,64.11,63.99,64.09,104800.0,42.0913,42.1373,42.0584,42.1242,104800.0
2013-05-24 11:00:00,64.1,64.33,64.0,64.31,54500.0,42.1307,42.2819,42.065,42.2688,54500.0
2013-05-24 11:10:00,64.3,64.55,64.25,64.5,84500.0,42.2622,42.4265,42.2293,42.3936,84500.0
2013-05-24 11:20:00,64.5,64.57,64.2,64.2,46900.0,42.3936,42.4396,42.1965,42.1965,46900.0
2013-05-24 11:30:00,64.2,64.36,64.12,64.33,28600.0,42.1965,42.3016,42.1439,42.2819,28600.0
2013-05-24 11:40:00,64.33,64.45,64.3,64.31,22500.0,42.2819,42.3608,42.2622,42.2688,22500.0
2013-05-24 11:50:00,64.31,64.38,64.12,64.34,30100.0,42.2688,42.3148,42.1439,42.2885,30100.0
2013-05-24 12:00:00,64.34,64.4,64.28,64.34,17600.0,42.2885,42.3279,42.249,42.2885,17600.0
2013-05-24 12:10:00,64.36,64.37,64.28,64.33,43700.0,42.3016,42.3082,42.249,42.2819,43700.0
2013-05-24 12:20:00,64.33,64.45,64.32,64.43,34800.0,42.2819,42.3608,42.2753,42.3476,34800.0
2013-05-24 12:30:00,64.43,64.5,64.34,64.43,78900.0,42.3476,42.3936,42.2885,42.3476,78900.0
2013-05-24 12:40:00,64.44,64.47,64.31,64.38,76400.0,42.3542,42.3739,42.2688,42.3148,76400.0
2013-05-24 12:50:00,64.37,64.65,64.37,64.64,36200.0,42.3082,42.4922,42.3082,42.4857,36200.0
2013-05-24 13:00:00,64.63,64.78,64.56,64.77,41800.0,42.4791,42.5777,42.4331,42.5711,41800.0
2013-05-24 13:10:00,64.75,64.85,64.67,64.78,30700.0,42.558,42.6237,42.5054,42.5777,30700.0
2013-05-24 13:20:00,64.79,64.83,64.72,64.78,29800.0,42.5842,42.6105,42.5382,42.5777,29800.0
2013-05-24 13:30:00,64.79,64.92,64.73,64.79,40500.0,42.5842,42.6697,42.5448,42.5842,40500.0
2013-05-24 13:40:00,64.79,64.88,64.72,64.85,29700.0,42.5842,42.6434,42.5382,42.6237,29700.0
2013-05-24 13:50:00,64.85,64.85,64.75,64.81,17500.0,42.6237,42.6237,42.558,42.5974,17500.0
2013-05-24 14:00:00,64.79,64.83,64.71,64.82,25100.0,42.5842,42.6105,42.5317,42.604,25100.0
2013-05-24 14:10:00,64.82,64.93,64.76,64.92,23000.0,42.604,42.6763,42.5645,42.6697,23000.0
2013-05-24 14:20:00,64.92,64.92,64.79,64.83,23200.0,42.6697,42.6697,42.5842,42.6105,23200.0
2013-05-24 14:30:00,64.82,64.83,64.73,64.76,21900.0,42.604,42.6105,42.5448,42.5645,21900.0
2013-05-24 14:40:00,64.74,64.91,64.73,64.89,34900.0,42.5514,42.6631,42.5448,42.65,34900.0
2013-05-24 14:50:00,64.89,64.98,64.8,64.95,49600.0,42.65,42.7091,42.5908,42.6894,49600.0
2013-05-24 15:00:00,64.96,65.1,64.89,65.1,37700.0,42.696,42.788,42.65,42.788,37700.0
2013-05-24 15:10:00,65.08,65.1,64.99,65.03,59500.0,42.7748,42.788,42.7157,42.742,59500.0
2013-05-24 15:20:00,65.03,65.3,65.03,65.27,107900.0,42.742,42.9194,42.742,42.8997,107900.0
2013-05-24 15:30:00,65.27,65.39,65.21,65.25,124100.0,42.8997,42.9786,42.8603,42.8866,124100.0
2013-05-24 15:40:00,65.25,65.38,65.22,65.3,119500.0,42.8866,42.972,42.8669,42.9194,119500.0
2013-05-24 15:50:00,65.3,65.5,65.27,65.46,258800.0,42.9194,43.0509,42.8997,43.0246,258800.0
2013-05-28 09:30:00,66.39,66.98,66.08,66.44,195300.0,43.6359,44.0237,43.4321,43.6687,195300.0
2013-05-28 09:40:00,66.38,66.78,66.31,66.71,139900.0,43.6293,43.8922,43.5833,43.8462,139900.0
2013-05-28 09:50:00,66.73,66.77,66.48,66.54,61800.0,43.8593,43.8856,43.695,43.7345,61800.0
2013-05-28 10:00:00,66.59,66.65,66.31,66.57,80600.0,43.7673,43.8068,43.5833,43.7542,80600.0
2013-05-28 10:10:00,66.58,66.85,66.51,66.75,81200.0,43.7607,43.9382,43.7147,43.8725,81200.0
2013-05-28 10:20:00,66.76,66.92,66.74,66.91,67300.0,43.8791,43.9842,43.8659,43.9776,67300.0
2013-05-28 10:30:00,66.88,66.9,66.52,66.52,46300.0,43.9579,43.9711,43.7213,43.7213,46300.0
2013-05-28 10:40:00,66.5,66.57,66.36,66.53,62300.0,43.7082,43.7542,43.6161,43.7279,62300.0
2013-05-28 10:50:00,66.51,66.58,66.34,66.42,64200.0,43.7147,43.7607,43.603,43.6556,64200.0
2013-05-28 11:00:00,66.42,66.46,66.25,66.29,39200.0,43.6556,43.6819,43.5438,43.5701,39200.0
2013-05-28 11:10:00,66.29,66.51,66.25,66.47,61300.0,43.5701,43.7147,43.5438,43.6884,61300.0
2013-05-28 11:20:00,66.47,66.75,66.45,66.72,91900.0,43.6884,43.8725,43.6753,43.8528,91900.0
2013-05-28 11:30:00,66.69,66.77,66.57,66.65,46900.0,43.833,43.8856,43.7542,43.8068,46900.0
2013-05-28 11:40:00,66.65,66.7,66.34,66.37,124000.0,43.8068,43.8396,43.603,43.6227,124000.0
2013-05-28 11:50:00,66.38,66.41,66.12,66.12,64100.0,43.6293,43.649,43.4584,43.4584,64100.0
2013-05-28 12:00:00,66.1,66.3,66.06,66.3,30100.0,43.4453,43.5767,43.419,43.5767,30100.0
2013-05-28 12:10:00,66.3,66.39,66.25,66.39,41700.0,43.5767,43.6359,43.5438,43.6359,41700.0
2013-05-28 12:20:00,66.38,66.52,66.38,66.51,32400.0,43.6293,43.7213,43.6293,43.7147,32400.0
2013-05-28 12:30:00,66.51,66.62,66.48,66.61,73800.0,43.7147,43.787,43.695,43.7805,73800.0
2013-05-28 12:40:00,66.62,66.74,66.6,66.71,37100.0,43.787,43.8659,43.7739,43.8462,37100.0
2013-05-28 12:50:00,66.72,66.74,66.57,66.7,54100.0,43.8528,43.8659,43.7542,43.8396,54100.0
2013-05-28 13:00:00,66.71,66.74,66.53,66.58,22000.0,43.8462,43.8659,43.7279,43.7607,22000.0
2013-05-28 13:10:00,66.58,66.59,66.5,66.58,24000.0,43.7607,43.7673,43.7082,43.7607,24000.0
2013-05-28 13:20:00,66.57,66.59,66.42,66.46,51300.0,43.7542,43.7673,43.6556,43.6819,51300.0
2013-05-28 13:30:00,66.48,66.53,66.41,66.47,29900.0,43.695,43.7279,43.649,43.6884,29900.0
2013-05-28 13:40:00,66.46,66.46,66.26,66.31,81800.0,43.6819,43.6819,43.5504,43.5833,81800.0
2013-05-28 13:50:00,66.3,66.32,66.14,66.2,37000.0,43.5767,43.5899,43.4715,43.511,37000.0
2013-05-28 14:00:00,66.24,66.25,65.99,66.0,54800.0,43.5373,43.5438,43.373,43.3795,54800.0
2013-05-28 14:10:00,66.0,66.13,65.92,66.13,31700.0,43.3795,43.465,43.327,43.465,31700.0
2013-05-28 14:20:00,66.12,66.23,66.0,66.11,33200.0,43.4584,43.5307,43.3795,43.4518,33200.0
2013-05-28 14:30:00,66.12,66.16,66.0,66.01,23000.0,43.4584,43.4847,43.3795,43.3861,23000.0
2013-05-28 14:40:00,66.02,66.28,66.02,66.24,27100.0,43.3927,43.5636,43.3927,43.5373,27100.0
2013-05-28 14:50:00,66.24,66.41,66.24,66.32,31400.0,43.5373,43.649,43.5373,43.5899,31400.0
2013-05-28 15:00:00,66.32,66.41,66.19,66.32,32800.0,43.5899,43.649,43.5044,43.5899,32800.0
2013-05-28 15:10:00,66.32,66.46,66.26,66.45,65500.0,43.5899,43.6819,43.5504,43.6753,65500.0
2013-05-28 15:20:00,66.45,66.53,66.38,66.44,33400.0,43.6753,43.7279,43.6293,43.6687,33400.0
2013-05-28 15:30:00,66.42,66.62,66.42,66.6,56900.0,43.6556,43.787,43.6556,43.7739,56900.0
2013-05-28 15:40:00,66.59,66.68,66.53,66.61,109300.0,43.7673,43.8265,43.7279,43.7805,109300.0
2013-05-28 15:50:00,66.59,66.66,66.47,66.55,188800.0,43.7673,43.8133,43.6884,43.741,188800.0
2013-05-29 09:30:00,66.21,66.5,66.08,66.33,111100.0,43.5176,43.7082,43.4321,43.5964,111100.0
2013-05-29 09:40:00,66.35,66.43,66.04,66.28,55400.0,43.6096,43.6622,43.4058,43.5636,55400.0
2013-05-29 09:50:00,66.25,66.46,66.25,66.35,47300.0,43.5438,43.6819,43.5438,43.6096,47300.0
2013-05-29 10:00:00,66.3,66.74,66.27,66.48,59700.0,43.5767,43.8659,43.557,43.695,59700.0
2013-05-29 10:10:00,66.5,66.77,66.47,66.76,69300.0,43.7082,43.8856,43.6884,43.8791,69300.0
2013-05-29 10:20:00,66.74,66.76,66.1,66.29,70800.0,43.8659,43.8791,43.4453,43.5701,70800.0
2013-05-29 10:30:00,66.28,66.3,66.07,66.21,32800.0,43.5636,43.5767,43.4255,43.5176,32800.0
2013-05-29 10:40:00,66.25,66.25,65.91,65.91,53000.0,43.5438,43.5438,43.3204,43.3204,53000.0
2013-05-29 10:50:00,65.93,66.13,65.8,65.9,77100.0,43.3335,43.465,43.2481,43.3138,77100.0
2013-05-29 11:00:00,65.89,65.92,65.65,65.78,38500.0,43.3072,43.327,43.1495,43.2349,38500.0
2013-05-29 11:10:00,65.76,65.97,65.73,65.89,38700.0,43.2218,43.3598,43.2021,43.3072,38700.0
2013-05-29 11:20:00,65.92,66.2,65.89,66.09,53100.0,43.327,43.511,43.3072,43.4387,53100.0
2013-05-29 11:30:00,66.12,66.14,65.96,66.06,123000.0,43.4584,43.4715,43.3532,43.419,123000.0
2013-05-29 11:40:00,66.06,66.35,65.94,66.35,37000.0,43.419,43.6096,43.3401,43.6096,37000.0
2013-05-29 11:50:00,66.33,66.45,66.3,66.4,23600.0,43.5964,43.6753,43.5767,43.6424,23600.0
2013-05-29 12:00:00,66.41,66.43,66.32,66.4,25100.0,43.649,43.6622,43.5899,43.6424,25100.0
2013-05-29 12:10:00,66.38,66.48,66.31,66.45,32800.0,43.6293,43.695,43.5833,43.6753,32800.0
2013-05-29 12:20:00,66.46,66.57,66.4,66.53,44200.0,43.6819,43.7542,43.6424,43.7279,44200.0
2013-05-29 12:30:00,66.52,66.56,66.4,66.49,28400.0,43.7213,43.7476,43.6424,43.7016,28400.0
2013-05-29 12:40:00,66.47,66.59,66.4,66.43,52700.0,43.6884,43.7673,43.6424,43.6622,52700.0
2013-05-29 12:50:00,66.46,66.48,66.29,66.41,62600.0,43.6819,43.695,43.5701,43.649,62600.0
2013-05-29 13:00:00,66.41,66.6,66.41,66.53,48800.0,43.649,43.7739,43.649,43.7279,48800.0
2013-05-29 13:10:00,66.53,66.53,66.4,66.46,46000.0,43.7279,43.7279,43.6424,43.6819,46000.0
2013-05-29 13:20:00,66.47,66.67,66.43,66.64,54300.0,43.6884,43.8199,43.6622,43.8002,54300.0
2013-05-29 13:30:00,66.64,66.87,66.55,66.85,71900.0,43.8002,43.9514,43.741,43.9382,71900.0
2013-05-29 13:40:00,66.85,66.89,66.76,66.84,89700.0,43.9382,43.9645,43.8791,43.9316,89700.0
2013-05-29 13:50:00,66.84,67.04,66.84,66.99,122800.0,43.9316,44.0631,43.9316,44.0302,122800.0
2013-05-29 14:00:00,67.0,67.02,66.87,66.95,84500.0,44.0368,44.0499,43.9514,44.0039,84500.0
2013-05-29 14:10:00,66.93,67.0,66.92,66.95,42900.0,43.9908,44.0368,43.9842,44.0039,42900.0
2013-05-29 14:20:00,66.98,67.06,66.92,67.02,80600.0,44.0237,44.0762,43.9842,44.0499,80600.0
2013-05-29 14:30:00,67.02,67.1,66.88,67.09,116000.0,44.0499,44.1025,43.9579,44.096,116000.0
2013-05-29 14:40:00,67.08,67.34,67.03,67.05,100500.0,44.0894,44.2603,44.0565,44.0697,100500.0
2013-05-29 14:50:00,67.06,67.18,66.99,67.12,62000.0,44.0762,44.1551,44.0302,44.1157,62000.0
2013-05-29 15:00:00,67.11,67.16,67.01,67.12,72500.0,44.1091,44.142,44.0434,44.1157,72500.0
2013-05-29 15:10:00,67.11,67.2,67.02,67.17,191100.0,44.1091,44.1683,44.0499,44.1485,191100.0
2013-05-29 15:20:00,67.17,67.24,67.09,67.22,58000.0,44.1485,44.1945,44.096,44.1814,58000.0
2013-05-29 15:30:00,67.22,67.24,67.15,67.18,75300.0,44.1814,44.1945,44.1354,44.1551,75300.0
2013-05-29 15:40:00,67.18,67.19,66.91,66.96,110500.0,44.1551,44.1617,43.9776,44.0105,110500.0
2013-05-29 15:50:00,66.94,66.97,66.79,66.89,219100.0,43.9974,44.0171,43.8988,43.9645,219100.0
2013-05-30 09:30:00,66.41,66.57,66.01,66.52,160900.0,43.649,43.7542,43.3861,43.7213,160900.0
2013-05-30 09:40:00,66.52,66.71,66.36,66.63,119400.0,43.7213,43.8462,43.6161,43.7936,119400.0
2013-05-30 09:50:00,66.61,66.67,66.21,66.34,70900.0,43.7805,43.8199,43.5176,43.603,70900.0
2013-05-30 10:00:00,66.36,66.5,66.24,66.29,50300.0,43.6161,43.7082,43.5373,43.5701,50300.0
2013-05-30 10:10:00,66.29,66.34,66.05,66.07,75100.0,43.5701,43.603,43.4124,43.4255,75100.0
2013-05-30 10:20:00,66.08,66.3,65.94,66.14,75700.0,43.4321,43.5767,43.3401,43.4715,75700.0
2013-05-30 10:30:00,66.14,66.23,65.87,65.88,75400.0,43.4715,43.5307,43.2941,43.3007,75400.0
2013-05-30 10:40:00,65.89,66.03,65.88,65.98,90900.0,43.3072,43.3993,43.3007,43.3664,90900.0
2013-05-30 10:50:00,65.97,66.04,65.83,66.04,107100.0,43.3598,43.4058,43.2678,43.4058,107100.0
2013-05-30 11:00:00,66.05,66.15,65.7,65.75,73100.0,43.4124,43.4781,43.1824,43.2152,73100.0
2013-05-30 11:10:00,65.76,65.85,65.74,65.77,31500.0,43.2218,43.2809,43.2086,43.2284,31500.0
2013-05-30 11:20:00,65.77,65.84,65.68,65.8,42700.0,43.2284,43.2744,43.1692,43.2481,42700.0
2013-05-30 11:30:00,65.82,66.16,65.78,66.15,90300.0,43.2612,43.4847,43.2349,43.4781,90300.0
2013-05-30 11:40:00,66.15,66.16,65.95,66.11,133800.0,43.4781,43.4847,43.3467,43.4518,133800.0
2013-05-30 11:50:00,66.11,66.25,66.02,66.06,64600.0,43.4518,43.5438,43.3927,43.419,64600.0
2013-05-30 12:00:00,66.08,66.25,65.99,66.0,52000.0,43.4321,43.5438,43.373,43.3795,52000.0
2013-05-30 12:10:00,66.0,66.13,65.96,66.11,54500.0,43.3795,43.465,43.3532,43.4518,54500.0
2013-05-30 12:20:00,66.12,66.2,66.09,66.14,16300.0,43.4584,43.511,43.4387,43.4715,16300.0
2013-05-30 12:30:00,66.13,66.14,65.96,65.97,32200.0,43.465,43.4715,43.3532,43.3598,32200.0
2013-05-30 12:40:00,65.99,66.04,65.88,65.92,33800.0,43.373,43.4058,43.3007,43.327,33800.0
2013-05-30 12:50:00,65.92,65.96,65.81,65.95,43300.0,43.327,43.3532,43.2547,43.3467,43300.0
2013-05-30 13:00:00,65.96,66.09,65.95,66.07,34800.0,43.3532,43.4387,43.3467,43.4255,34800.0
2013-05-30 13:10:00,66.08,66.15,66.03,66.1,44600.0,43.4321,43.4781,43.3993,43.4453,44600.0
2013-05-30 13:20:00,66.1,66.17,66.05,66.14,35400.0,43.4453,43.4913,43.4124,43.4715,35400.0
2013-05-30 13:30:00,66.15,66.22,66.02,66.14,41600.0,43.4781,43.5241,43.3927,43.4715,41600.0
2013-05-30 13:40:00,66.14,66.39,66.14,66.37,86000.0,43.4715,43.6359,43.4715,43.6227,86000.0
2013-05-30 13:50:00,66.39,66.56,66.34,66.52,56600.0,43.6359,43.7476,43.603,43.7213,56600.0
2013-05-30 14:00:00,66.52,66.59,66.5,66.53,65300.0,43.7213,43.7673,43.7082,43.7279,65300.0
2013-05-30 14:10:00,66.54,66.7,66.53,66.68,43000.0,43.7345,43.8396,43.7279,43.8265,43000.0
2013-05-30 14:20:00,66.68,66.9,66.68,66.89,60100.0,43.8265,43.9711,43.8265,43.9645,60100.0
2013-05-30 14:30:00,66.89,66.97,66.84,66.86,49700.0,43.9645,44.0171,43.9316,43.9448,49700.0
2013-05-30 14:40:00,66.88,66.97,66.85,66.94,34200.0,43.9579,44.0171,43.9382,43.9974,34200.0
2013-05-30 14:50:00,66.95,67.08,66.93,67.02,47800.0,44.0039,44.0894,43.9908,44.0499,47800.0
2013-05-30 15:00:00,67.02,67.06,66.97,67.01,33100.0,44.0499,44.0762,44.0171,44.0434,33100.0
2013-05-30 15:10:00,67.02,67.07,66.92,67.04,57600.0,44.0499,44.0828,43.9842,44.0631,57600.0
2013-05-30 15:20:00,67.04,67.11,66.86,66.86,105800.0,44.0631,44.1091,43.9448,43.9448,105800.0
2013-05-30 15:30:00,66.85,66.89,66.73,66.85,61700.0,43.9382,43.9645,43.8593,43.9382,61700.0
2013-05-30 15:40:00,66.86,66.97,66.82,66.85,123500.0,43.9448,44.0171,43.9185,43.9382,123500.0
2013-05-30 15:50:00,66.85,66.9,66.76,66.78,197600.0,43.9382,43.9711,43.8791,43.8922,197600.0
2013-05-31 09:30:00,66.64,67.25,66.28,67.25,156100.0,43.8002,44.2011,43.5636,44.2011,156100.0
2013-05-31 09:40:00,67.24,67.66,67.24,67.47,160200.0,44.1945,44.4706,44.1945,44.3457,160200.0
2013-05-31 09:50:00,67.5,67.72,67.15,67.17,112800.0,44.3654,44.51,44.1354,44.1485,112800.0
2013-05-31 10:00:00,67.17,67.53,67.16,67.21,86800.0,44.1485,44.3851,44.142,44.1748,86800.0
2013-05-31 10:10:00,67.22,67.36,67.0,67.11,81400.0,44.1814,44.2734,44.0368,44.1091,81400.0
2013-05-31 10:20:00,67.14,67.39,67.04,67.36,77300.0,44.1288,44.2931,44.0631,44.2734,77300.0
2013-05-31 10:30:00,67.37,67.65,67.32,67.62,72500.0,44.28,44.464,44.2471,44.4443,72500.0
2013-05-31 10:40:00,67.62,67.69,67.4,67.69,81600.0,44.4443,44.4903,44.2997,44.4903,81600.0
2013-05-31 10:50:00,67.69,67.8,67.44,67.58,86200.0,44.4903,44.5626,44.326,44.418,86200.0
2013-05-31 11:00:00,67.6,67.84,67.53,67.69,92000.0,44.4312,44.5889,44.3851,44.4903,92000.0
2013-05-31 11:10:00,67.7,67.89,67.46,67.46,75600.0,44.4969,44.6218,44.3391,44.3391,75600.0
2013-05-31 11:20:00,67.47,67.57,67.3,67.32,55600.0,44.3457,44.4114,44.234,44.2471,55600.0
2013-05-31 11:30:00,67.3,67.45,67.23,67.35,32700.0,44.234,44.3326,44.188,44.2668,32700.0
2013-05-31 11:40:00,67.31,67.44,67.27,67.39,26400.0,44.2406,44.326,44.2143,44.2931,26400.0
2013-05-31 11:50:00,67.4,67.6,67.37,67.54,35000.0,44.2997,44.4312,44.28,44.3917,35000.0
2013-05-31 12:00:00,67.51,67.51,67.33,67.51,41100.0,44.372,44.372,44.2537,44.372,41100.0
2013-05-31 12:10:00,67.52,67.55,67.35,67.44,34000.0,44.3786,44.3983,44.2668,44.326,34000.0
2013-05-31 12:20:00,67.45,67.48,67.34,67.44,66600.0,44.3326,44.3523,44.2603,44.326,66600.0
2013-05-31 12:30:00,67.46,67.47,67.35,67.43,32000.0,44.3391,44.3457,44.2668,44.3194,32000.0
2013-05-31 12:40:00,67.44,67.55,67.41,67.52,18200.0,44.326,44.3983,44.3063,44.3786,18200.0
2013-05-31 12:50:00,67.53,67.55,67.43,67.46,26300.0,44.3851,44.3983,44.3194,44.3391,26300.0
2013-05-31 13:00:00,67.46,67.62,67.45,67.57,41700.0,44.3391,44.4443,44.3326,44.4114,41700.0
2013-05-31 13:10:00,67.59,67.62,67.49,67.53,60900.0,44.4246,44.4443,44.3589,44.3851,60900.0
2013-05-31 13:20:00,67.51,67.61,67.51,67.6,22100.0,44.372,44.4377,44.372,44.4312,22100.0
2013-05-31 13:30:00,67.61,67.61,67.42,67.43,27400.0,44.4377,44.4377,44.3128,44.3194,27400.0
2013-05-31 13:40:00,67.44,67.56,67.42,67.52,64600.0,44.326,44.4049,44.3128,44.3786,64600.0
2013-05-31 13:50:00,67.51,67.53,67.42,67.49,52900.0,44.372,44.3851,44.3128,44.3589,52900.0
2013-05-31 14:00:00,67.51,67.51,67.27,67.32,42800.0,44.372,44.372,44.2143,44.2471,42800.0
2013-05-31 14:10:00,67.33,67.33,67.13,67.21,42200.0,44.2537,44.2537,44.1222,44.1748,42200.0
2013-05-31 14:20:00,67.22,67.28,67.15,67.16,45000.0,44.1814,44.2208,44.1354,44.142,45000.0
2013-05-31 14:30:00,67.18,67.18,66.98,67.05,47000.0,44.1551,44.1551,44.0237,44.0697,47000.0
2013-05-31 14:40:00,67.03,67.08,66.86,66.88,40600.0,44.0565,44.0894,43.9448,43.9579,40600.0
2013-05-31 14:50:00,66.89,66.91,66.72,66.82,64800.0,43.9645,43.9776,43.8528,43.9185,64800.0
2013-05-31 15:00:00,66.81,67.06,66.75,67.02,58100.0,43.9119,44.0762,43.8725,44.0499,58100.0
2013-05-31 15:10:00,67.05,67.23,66.98,67.14,43300.0,44.0697,44.188,44.0237,44.1288,43300.0
2013-05-31 15:20:00,67.15,67.29,67.03,67.03,54700.0,44.1354,44.2274,44.0565,44.0565,54700.0
2013-05-31 15:30:00,67.03,67.08,66.83,66.98,78000.0,44.0565,44.0894,43.9251,44.0237,78000.0
2013-05-31 15:40:00,66.97,67.08,66.85,66.89,137900.0,44.0171,44.0894,43.9382,43.9645,137900.0
2013-05-31 15:50:00,66.89,66.98,66.56,66.56,320700.0,43.9645,44.0237,43.7476,43.7476,320700.0
2013-06-03 09:30:00,67.04,67.09,66.05,66.18,205200.0,44.0631,44.096,43.4124,43.4978,205200.0
2013-06-03 09:40:00,66.18,66.44,65.83,66.02,113500.0,43.4978,43.6687,43.2678,43.3927,113500.0
2013-06-03 09:50:00,66.02,66.26,65.38,65.62,118000.0,43.3927,43.5504,42.972,43.1298,118000.0
2013-06-03 10:00:00,65.54,66.08,65.4,65.89,155600.0,43.0772,43.4321,42.9852,43.3072,155600.0
2013-06-03 10:10:00,65.93,66.19,65.72,66.0,112300.0,43.3335,43.5044,43.1955,43.3795,112300.0
2013-06-03 10:20:00,66.0,66.21,65.52,65.58,135500.0,43.3795,43.5176,43.064,43.1035,135500.0
2013-06-03 10:30:00,65.6,65.6,64.92,64.94,125200.0,43.1166,43.1166,42.6697,42.6828,125200.0
2013-06-03 10:40:00,64.94,65.05,64.28,64.63,239900.0,42.6828,42.7551,42.249,42.4791,239900.0
2013-06-03 10:50:00,64.66,65.09,64.62,64.98,130500.0,42.4988,42.7814,42.4725,42.7091,130500.0
2013-06-03 11:00:00,64.97,65.14,64.78,65.04,60500.0,42.7025,42.8143,42.5777,42.7486,60500.0
2013-06-03 11:10:00,65.02,65.07,64.69,64.86,88700.0,42.7354,42.7683,42.5185,42.6302,88700.0
2013-06-03 11:20:00,64.87,64.89,64.6,64.76,98700.0,42.6368,42.65,42.4594,42.5645,98700.0
2013-06-03 11:30:00,64.76,65.02,64.7,64.92,60600.0,42.5645,42.7354,42.5251,42.6697,60600.0
2013-06-03 11:40:00,64.9,65.34,64.83,65.28,90700.0,42.6565,42.9457,42.6105,42.9063,90700.0
2013-06-03 11:50:00,65.27,65.42,65.12,65.26,79700.0,42.8997,42.9983,42.8011,42.8932,79700.0
2013-06-03 12:00:00,65.27,65.39,65.15,65.3,79600.0,42.8997,42.9786,42.8209,42.9194,79600.0
2013-06-03 12:10:00,65.3,65.32,64.93,65.0,109700.0,42.9194,42.9326,42.6763,42.7223,109700.0
2013-06-03 12:20:00,65.02,65.03,64.89,64.98,41600.0,42.7354,42.742,42.65,42.7091,41600.0
2013-06-03 12:30:00,64.99,65.02,64.84,64.88,37900.0,42.7157,42.7354,42.6171,42.6434,37900.0
2013-06-03 12:40:00,64.88,65.03,64.88,64.98,41300.0,42.6434,42.742,42.6434,42.7091,41300.0
2013-06-03 12:50:00,65.0,65.03,64.87,65.01,45300.0,42.7223,42.742,42.6368,42.7288,45300.0
2013-06-03 13:00:00,65.01,65.19,64.96,65.18,38400.0,42.7288,42.8471,42.696,42.8406,38400.0
2013-06-03 13:10:00,65.18,65.25,65.07,65.21,30300.0,42.8406,42.8866,42.7683,42.8603,30300.0
2013-06-03 13:20:00,65.2,65.2,64.95,65.04,86000.0,42.8537,42.8537,42.6894,42.7486,86000.0
2013-06-03 13:30:00,65.04,65.09,64.83,64.87,98700.0,42.7486,42.7814,42.6105,42.6368,98700.0
2013-06-03 13:40:00,64.88,64.94,64.82,64.92,27200.0,42.6434,42.6828,42.604,42.6697,27200.0
2013-06-03 13:50:00,64.93,65.0,64.77,64.83,64200.0,42.6763,42.7223,42.5711,42.6105,64200.0
2013-06-03 14:00:00,64.83,65.05,64.69,65.05,78300.0,42.6105,42.7551,42.5185,42.7551,78300.0
2013-06-03 14:10:00,65.06,65.12,64.85,64.94,43000.0,42.7617,42.8011,42.6237,42.6828,43000.0
2013-06-03 14:20:00,64.93,65.08,64.88,65.04,50600.0,42.6763,42.7748,42.6434,42.7486,50600.0
2013-06-03 14:30:00,65.03,65.11,64.9,65.1,49500.0,42.742,42.7946,42.6565,42.788,49500.0
2013-06-03 14:40:00,65.09,65.25,65.04,65.17,49700.0,42.7814,42.8866,42.7486,42.834,49700.0
2013-06-03 14:50:00,65.17,65.34,65.13,65.26,53400.0,42.834,42.9457,42.8077,42.8932,53400.0
2013-06-03 15:00:00,65.29,65.51,65.26,65.45,84500.0,42.9129,43.0575,42.8932,43.018,84500.0
2013-06-03 15:10:00,65.44,65.55,65.37,65.39,57800.0,43.0115,43.0838,42.9655,42.9786,57800.0
2013-06-03 15:20:00,65.39,65.6,65.39,65.53,74700.0,42.9786,43.1166,42.9786,43.0706,74700.0
2013-06-03 15:30:00,65.53,65.7,65.47,65.69,85900.0,43.0706,43.1824,43.0312,43.1758,85900.0
2013-06-03 15:40:00,65.69,65.94,65.65,65.88,105800.0,43.1758,43.3401,43.1495,43.3007,105800.0
2013-06-03 15:50:00,65.88,66.08,65.82,66.07,311800.0,43.3007,43.4321,43.2612,43.4255,311800.0
2013-06-04 09:30:00,65.8,66.18,65.8,65.98,85000.0,43.2481,43.4978,43.2481,43.3664,85000.0
2013-06-04 09:40:00,65.98,66.0,65.76,65.79,80200.0,43.3664,43.3795,43.2218,43.2415,80200.0
2013-06-04 09:50:00,65.78,65.83,65.65,65.74,55200.0,43.2349,43.2678,43.1495,43.2086,55200.0
2013-06-04 10:00:00,65.74,65.78,65.42,65.45,116100.0,43.2086,43.2349,42.9983,43.018,116100.0
2013-06-04 10:10:00,65.46,65.67,65.3,65.53,48400.0,43.0246,43.1626,42.9194,43.0706,48400.0
2013-06-04 10:20:00,65.55,65.56,65.37,65.56,54300.0,43.0838,43.0903,42.9655,43.0903,54300.0
2013-06-04 10:30:00,65.56,65.79,65.52,65.66,83100.0,43.0903,43.2415,43.064,43.1561,83100.0
2013-06-04 10:40:00,65.67,65.69,65.33,65.34,66000.0,43.1626,43.1758,42.9392,42.9457,66000.0
2013-06-04 10:50:00,65.34,65.37,65.01,65.01,38800.0,42.9457,42.9655,42.7288,42.7288,38800.0
2013-06-04 11:00:00,65.01,65.1,64.83,64.85,62200.0,42.7288,42.788,42.6105,42.6237,62200.0
2013-06-04 11:10:00,64.85,65.04,64.83,64.97,33300.0,42.6237,42.7486,42.6105,42.7025,33300.0
2013-06-04 11:20:00,64.98,65.01,64.92,64.99,49200.0,42.7091,42.7288,42.6697,42.7157,49200.0
2013-06-04 11:30:00,64.98,64.98,64.78,64.91,60900.0,42.7091,42.7091,42.5777,42.6631,60900.0
2013-06-04 11:40:00,64.91,65.05,64.87,64.94,26600.0,42.6631,42.7551,42.6368,42.6828,26600.0
2013-06-04 11:50:00,64.94,64.98,64.83,64.83,24700.0,42.6828,42.7091,42.6105,42.6105,24700.0
2013-06-04 12:00:00,64.83,64.89,64.63,64.73,49400.0,42.6105,42.65,42.4791,42.5448,49400.0
2013-06-04 12:10:00,64.74,64.94,64.73,64.87,42800.0,42.5514,42.6828,42.5448,42.6368,42800.0
2013-06-04 12:20:00,64.87,65.0,64.72,64.87,67200.0,42.6368,42.7223,42.5382,42.6368,67200.0
2013-06-04 12:30:00,64.85,65.02,64.82,65.0,56200.0,42.6237,42.7354,42.604,42.7223,56200.0
2013-06-04 12:40:00,65.0,65.02,64.92,65.0,85700.0,42.7223,42.7354,42.6697,42.7223,85700.0
2013-06-04 12:50:00,64.98,65.1,64.96,64.99,61700.0,42.7091,42.788,42.696,42.7157,61700.0
2013-06-04 13:00:00,64.99,65.15,64.95,65.11,48500.0,42.7157,42.8209,42.6894,42.7946,48500.0
2013-06-04 13:10:00,65.12,65.24,65.1,65.18,31200.0,42.8011,42.88,42.788,42.8406,31200.0
2013-06-04 13:20:00,65.14,65.17,64.82,64.89,64400.0,42.8143,42.834,42.604,42.65,64400.0
2013-06-04 13:30:00,64.89,64.89,64.5,64.6,59000.0,42.65,42.65,42.3936,42.4594,59000.0
2013-06-04 13:40:00,64.62,64.68,64.39,64.42,109000.0,42.4725,42.5119,42.3213,42.3411,109000.0
2013-06-04 13:50:00,64.43,64.63,64.41,64.63,56900.0,42.3476,42.4791,42.3345,42.4791,56900.0
2013-06-04 14:00:00,64.62,64.63,64.32,64.32,76300.0,42.4725,42.4791,42.2753,42.2753,76300.0
2013-06-04 14:10:00,64.32,64.62,64.3,64.61,78100.0,42.2753,42.4725,42.2622,42.4659,78100.0
2013-06-04 14:20:00,64.62,64.77,64.59,64.68,155800.0,42.4725,42.5711,42.4528,42.5119,155800.0
2013-06-04 14:30:00,64.69,65.05,64.68,65.05,81800.0,42.5185,42.7551,42.5119,42.7551,81800.0
2013-06-04 14:40:00,65.06,65.12,65.0,65.06,56700.0,42.7617,42.8011,42.7223,42.7617,56700.0
2013-06-04 14:50:00,65.06,65.13,64.93,64.98,77900.0,42.7617,42.8077,42.6763,42.7091,77900.0
2013-06-04 15:00:00,64.98,65.23,64.91,65.06,41600.0,42.7091,42.8734,42.6631,42.7617,41600.0
2013-06-04 15:10:00,65.09,65.12,64.87,64.93,42900.0,42.7814,42.8011,42.6368,42.6763,42900.0
2013-06-04 15:20:00,64.95,65.09,64.88,64.97,43300.0,42.6894,42.7814,42.6434,42.7025,43300.0
2013-06-04 15:30:00,64.97,65.34,64.97,65.29,89200.0,42.7025,42.9457,42.7025,42.9129,89200.0
2013-06-04 15:40:00,65.28,65.47,65.28,65.38,90300.0,42.9063,43.0312,42.9063,42.972,90300.0
2013-06-04 15:50:00,65.39,65.39,65.14,65.14,173600.0,42.9786,42.9786,42.8143,42.8143,173600.0
2013-06-05 09:30:00,64.86,65.21,64.69,65.14,70400.0,42.6302,42.8603,42.5185,42.8143,70400.0
2013-06-05 09:40:00,65.13,65.35,65.05,65.34,71200.0,42.8077,42.9523,42.7551,42.9457,71200.0
2013-06-05 09:50:00,65.33,65.34,64.82,64.89,58200.0,42.9392,42.9457,42.604,42.65,58200.0
2013-06-05 10:00:00,64.9,65.16,64.77,64.77,45200.0,42.6565,42.8274,42.5711,42.5711,45200.0
2013-06-05 10:10:00,64.79,64.84,64.37,64.41,77600.0,42.5842,42.6171,42.3082,42.3345,77600.0
2013-06-05 10:20:00,64.4,64.89,64.4,64.89,52100.0,42.3279,42.65,42.3279,42.65,52100.0
2013-06-05 10:30:00,64.9,64.96,64.53,64.6,82300.0,42.6565,42.696,42.4134,42.4594,82300.0
2013-06-05 10:40:00,64.6,64.72,64.56,64.71,61900.0,42.4594,42.5382,42.4331,42.5317,61900.0
2013-06-05 10:50:00,64.72,64.78,64.57,64.62,42300.0,42.5382,42.5777,42.4396,42.4725,42300.0
2013-06-05 11:00:00,64.62,64.65,64.21,64.33,71200.0,42.4725,42.4922,42.203,42.2819,71200.0
2013-06-05 11:10:00,64.33,64.44,64.21,64.27,61500.0,42.2819,42.3542,42.203,42.2425,61500.0
2013-06-05 11:20:00,64.27,64.41,64.21,64.37,78400.0,42.2425,42.3345,42.203,42.3082,78400.0
2013-06-05 11:30:00,64.37,64.43,64.18,64.43,44700.0,42.3082,42.3476,42.1833,42.3476,44700.0
2013-06-05 11:40:00,64.4,64.45,64.24,64.32,53100.0,42.3279,42.3608,42.2227,42.2753,53100.0
2013-06-05 11:50:00,64.32,64.32,63.87,63.91,106300.0,42.2753,42.2753,41.9796,42.0058,106300.0
2013-06-05 12:00:00,63.99,64.14,63.95,64.14,52000.0,42.0584,42.157,42.0321,42.157,52000.0
2013-06-05 12:10:00,64.14,64.2,63.99,64.07,63000.0,42.157,42.1965,42.0584,42.111,63000.0
2013-06-05 12:20:00,64.06,64.23,63.99,64.16,36200.0,42.1044,42.2162,42.0584,42.1702,36200.0
2013-06-05 12:30:00,64.16,64.25,64.09,64.12,57900.0,42.1702,42.2293,42.1242,42.1439,57900.0
2013-06-05 12:40:00,64.1,64.21,64.07,64.18,47800.0,42.1307,42.203,42.111,42.1833,47800.0
2013-06-05 12:50:00,64.18,64.3,64.09,64.25,34700.0,42.1833,42.2622,42.1242,42.2293,34700.0
2013-06-05 13:00:00,64.24,64.32,64.16,64.28,43900.0,42.2227,42.2753,42.1702,42.249,43900.0
2013-06-05 13:10:00,64.31,64.49,64.31,64.39,63400.0,42.2688,42.3871,42.2688,42.3213,63400.0
2013-06-05 13:20:00,64.39,64.48,64.33,64.4,46300.0,42.3213,42.3805,42.2819,42.3279,46300.0
2013-06-05 13:30:00,64.41,64.43,63.99,64.09,79400.0,42.3345,42.3476,42.0584,42.1242,79400.0
2013-06-05 13:40:00,64.11,64.46,64.11,64.43,68600.0,42.1373,42.3673,42.1373,42.3476,68600.0
2013-06-05 13:50:00,64.45,64.56,64.32,64.32,90900.0,42.3608,42.4331,42.2753,42.2753,90900.0
2013-06-05 14:00:00,64.32,64.35,64.16,64.18,53600.0,42.2753,42.295,42.1702,42.1833,53600.0
2013-06-05 14:10:00,64.17,64.17,64.03,64.05,48200.0,42.1767,42.1767,42.0847,42.0979,48200.0
2013-06-05 14:20:00,64.07,64.11,63.73,63.79,147700.0,42.111,42.1373,41.8875,41.927,147700.0
2013-06-05 14:30:00,63.79,63.87,63.68,63.87,94500.0,41.927,41.9796,41.8547,41.9796,94500.0
2013-06-05 14:40:00,63.86,64.0,63.81,63.95,37600.0,41.973,42.065,41.9401,42.0321,37600.0
2013-06-05 14:50:00,63.98,64.08,63.84,63.87,54600.0,42.0519,42.1176,41.9598,41.9796,54600.0
2013-06-05 15:00:00,63.86,63.92,63.59,63.6,60400.0,41.973,42.0124,41.7955,41.8021,60400.0
2013-06-05 15:10:00,63.61,63.84,63.53,63.77,135700.0,41.8087,41.9598,41.7561,41.9138,135700.0
2013-06-05 15:20:00,63.77,63.9,63.63,63.8,58600.0,41.9138,41.9993,41.8218,41.9335,58600.0
2013-06-05 15:30:00,63.81,63.97,63.66,63.9,92000.0,41.9401,42.0453,41.8415,41.9993,92000.0
2013-06-05 15:40:00,63.9,63.92,63.73,63.81,127200.0,41.9993,42.0124,41.8875,41.9401,127200.0
2013-06-05 15:50:00,63.8,63.82,63.58,63.62,226700.0,41.9335,41.9467,41.7889,41.8152,226700.0
2013-06-06 09:30:00,63.68,64.26,63.35,64.12,87000.0,41.8547,42.2359,41.6378,42.1439,87000.0
2013-06-06 09:40:00,64.06,64.23,63.93,64.01,51100.0,42.1044,42.2162,42.019,42.0716,51100.0
2013-06-06 09:50:00,64.01,64.15,63.68,64.15,60400.0,42.0716,42.1636,41.8547,42.1636,60400.0
2013-06-06 10:00:00,64.19,64.34,63.75,63.92,46800.0,42.1899,42.2885,41.9007,42.0124,46800.0
2013-06-06 10:10:00,63.92,63.92,63.75,63.79,56600.0,42.0124,42.0124,41.9007,41.927,56600.0
2013-06-06 10:20:00,63.79,63.97,63.74,63.87,91400.0,41.927,42.0453,41.8941,41.9796,91400.0
2013-06-06 10:30:00,63.85,63.97,63.75,63.77,49900.0,41.9664,42.0453,41.9007,41.9138,49900.0
2013-06-06 10:40:00,63.78,64.07,63.75,63.97,54000.0,41.9204,42.111,41.9007,42.0453,54000.0
2013-06-06 10:50:00,63.99,64.19,63.8,64.19,58800.0,42.0584,42.1899,41.9335,42.1899,58800.0
2013-06-06 11:00:00,64.19,64.24,64.09,64.23,42400.0,42.1899,42.2227,42.1242,42.2162,42400.0
2013-06-06 11:10:00,64.23,64.47,64.23,64.41,42800.0,42.2162,42.3739,42.2162,42.3345,42800.0
2013-06-06 11:20:00,64.4,64.47,64.27,64.41,36700.0,42.3279,42.3739,42.2425,42.3345,36700.0
2013-06-06 11:30:00,64.42,64.78,64.42,64.78,37000.0,42.3411,42.5777,42.3411,42.5777,37000.0
2013-06-06 11:40:00,64.77,64.79,64.45,64.48,47600.0,42.5711,42.5842,42.3608,42.3805,47600.0
2013-06-06 11:50:00,64.49,64.55,64.09,64.12,72400.0,42.3871,42.4265,42.1242,42.1439,72400.0
2013-06-06 12:00:00,64.11,64.23,63.95,63.98,50700.0,42.1373,42.2162,42.0321,42.0519,50700.0
2013-06-06 12:10:00,63.98,64.08,63.9,63.9,30200.0,42.0519,42.1176,41.9993,41.9993,30200.0
2013-06-06 12:20:00,63.9,63.98,63.55,63.75,97000.0,41.9993,42.0519,41.7692,41.9007,97000.0
2013-06-06 12:30:00,63.78,64.01,63.75,63.97,27000.0,41.9204,42.0716,41.9007,42.0453,27000.0
2013-06-06 12:40:00,63.98,64.14,63.93,64.04,24900.0,42.0519,42.157,42.019,42.0913,24900.0
2013-06-06 12:50:00,64.04,64.04,63.83,63.98,39700.0,42.0913,42.0913,41.9533,42.0519,39700.0
2013-06-06 13:00:00,63.98,64.24,63.97,64.16,42700.0,42.0519,42.2227,42.0453,42.1702,42700.0
2013-06-06 13:10:00,64.19,64.32,64.11,64.27,60300.0,42.1899,42.2753,42.1373,42.2425,60300.0
2013-06-06 13:20:00,64.23,64.27,64.13,64.25,23500.0,42.2162,42.2425,42.1504,42.2293,23500.0
2013-06-06 13:30:00,64.24,64.45,64.18,64.37,26700.0,42.2227,42.3608,42.1833,42.3082,26700.0
2013-06-06 13:40:00,64.37,64.39,64.23,64.39,56600.0,42.3082,42.3213,42.2162,42.3213,56600.0
2013-06-06 13:50:00,64.42,64.5,64.33,64.45,29500.0,42.3411,42.3936,42.2819,42.3608,29500.0
2013-06-06 14:00:00,64.47,64.51,64.25,64.44,35700.0,42.3739,42.4002,42.2293,42.3542,35700.0
2013-06-06 14:10:00,64.45,64.62,64.44,64.53,24600.0,42.3608,42.4725,42.3542,42.4134,24600.0
2013-06-06 14:20:00,64.51,64.84,64.5,64.8,39100.0,42.4002,42.6171,42.3936,42.5908,39100.0
2013-06-06 14:30:00,64.81,64.84,64.59,64.65,34100.0,42.5974,42.6171,42.4528,42.4922,34100.0
2013-06-06 14:40:00,64.63,64.88,64.63,64.88,65900.0,42.4791,42.6434,42.4791,42.6434,65900.0
2013-06-06 14:50:00,64.89,64.98,64.67,64.73,60000.0,42.65,42.7091,42.5054,42.5448,60000.0
2013-06-06 15:00:00,64.73,64.9,64.64,64.66,37500.0,42.5448,42.6565,42.4857,42.4988,37500.0
2013-06-06 15:10:00,64.67,64.68,64.49,64.61,45100.0,42.5054,42.5119,42.3871,42.4659,45100.0
2013-06-06 15:20:00,64.61,64.91,64.61,64.87,62200.0,42.4659,42.6631,42.4659,42.6368,62200.0
2013-06-06 15:30:00,64.87,65.08,64.87,65.0,113900.0,42.6368,42.7748,42.6368,42.7223,113900.0
2013-06-06 15:40:00,64.99,65.15,64.92,64.97,145900.0,42.7157,42.8209,42.6697,42.7025,145900.0
2013-06-06 15:50:00,64.97,65.08,64.86,64.98,332500.0,42.7025,42.7748,42.6302,42.7091,332500.0
2013-06-07 09:30:00,65.44,65.75,65.18,65.65,89000.0,43.0115,43.2152,42.8406,43.1495,89000.0
2013-06-07 09:40:00,65.55,65.64,65.22,65.61,58200.0,43.0838,43.1429,42.8669,43.1232,58200.0
2013-06-07 09:50:00,65.62,65.92,65.52,65.92,80700.0,43.1298,43.327,43.064,43.327,80700.0
2013-06-07 10:00:00,65.9,65.95,65.7,65.86,90700.0,43.3138,43.3467,43.1824,43.2875,90700.0
2013-06-07 10:10:00,65.88,66.0,65.79,65.84,54100.0,43.3007,43.3795,43.2415,43.2744,54100.0
2013-06-07 10:20:00,65.88,65.96,65.82,65.87,44900.0,43.3007,43.3532,43.2612,43.2941,44900.0
2013-06-07 10:30:00,65.89,65.9,65.68,65.68,71100.0,43.3072,43.3138,43.1692,43.1692,71100.0
2013-06-07 10:40:00,65.67,65.67,65.5,65.57,74900.0,43.1626,43.1626,43.0509,43.0969,74900.0
2013-06-07 10:50:00,65.58,65.63,65.39,65.57,32100.0,43.1035,43.1363,42.9786,43.0969,32100.0
2013-06-07 11:00:00,65.59,65.83,65.5,65.8,50700.0,43.1101,43.2678,43.0509,43.2481,50700.0
2013-06-07 11:10:00,65.82,65.83,65.65,65.73,33400.0,43.2612,43.2678,43.1495,43.2021,33400.0
2013-06-07 11:20:00,65.76,65.97,65.73,65.96,37600.0,43.2218,43.3598,43.2021,43.3532,37600.0
2013-06-07 11:30:00,65.97,66.12,65.92,66.02,74200.0,43.3598,43.4584,43.327,43.3927,74200.0
2013-06-07 11:40:00,66.02,66.1,65.95,66.03,45400.0,43.3927,43.4453,43.3467,43.3993,45400.0
2013-06-07 11:50:00,66.03,66.14,65.95,66.0,77100.0,43.3993,43.4715,43.3467,43.3795,77100.0
2013-06-07 12:00:00,66.0,66.04,65.89,65.96,85800.0,43.3795,43.4058,43.3072,43.3532,85800.0
2013-06-07 12:10:00,65.95,65.99,65.9,65.96,27900.0,43.3467,43.373,43.3138,43.3532,27900.0
2013-06-07 12:20:00,65.96,65.97,65.7,65.77,26600.0,43.3532,43.3598,43.1824,43.2284,26600.0
2013-06-07 12:30:00,65.75,65.78,65.52,65.52,49300.0,43.2152,43.2349,43.064,43.064,49300.0
2013-06-07 12:40:00,65.52,65.52,65.25,65.33,56700.0,43.064,43.064,42.8866,42.9392,56700.0
2013-06-07 12:50:00,65.35,65.63,65.35,65.6,30400.0,42.9523,43.1363,42.9523,43.1166,30400.0
2013-06-07 13:00:00,65.6,65.73,65.56,65.65,39600.0,43.1166,43.2021,43.0903,43.1495,39600.0
2013-06-07 13:10:00,65.64,65.7,65.6,65.63,24000.0,43.1429,43.1824,43.1166,43.1363,24000.0
2013-06-07 13:20:00,65.61,65.66,65.42,65.44,26600.0,43.1232,43.1561,42.9983,43.0115,26600.0
2013-06-07 13:30:00,65.46,65.7,65.43,65.7,121200.0,43.0246,43.1824,43.0049,43.1824,121200.0
2013-06-07 13:40:00,65.7,65.8,65.6,65.76,119900.0,43.1824,43.2481,43.1166,43.2218,119900.0
2013-06-07 13:50:00,65.76,65.95,65.75,65.81,32100.0,43.2218,43.3467,43.2152,43.2547,32100.0
2013-06-07 14:00:00,65.8,65.86,65.75,65.84,25600.0,43.2481,43.2875,43.2152,43.2744,25600.0
2013-06-07 14:10:00,65.84,66.01,65.76,65.99,44000.0,43.2744,43.3861,43.2218,43.373,44000.0
2013-06-07 14:20:00,65.99,66.01,65.81,66.0,106700.0,43.373,43.3861,43.2547,43.3795,106700.0
2013-06-07 14:30:00,66.01,66.13,65.94,66.12,67500.0,43.3861,43.465,43.3401,43.4584,67500.0
2013-06-07 14:40:00,66.12,66.13,65.96,66.1,69200.0,43.4584,43.465,43.3532,43.4453,69200.0
2013-06-07 14:50:00,66.1,66.2,66.1,66.19,40200.0,43.4453,43.511,43.4453,43.5044,40200.0
2013-06-07 15:00:00,66.19,66.19,66.0,66.0,51300.0,43.5044,43.5044,43.3795,43.3795,51300.0
2013-06-07 15:10:00,66.0,66.01,65.86,65.91,67000.0,43.3795,43.3861,43.2875,43.3204,67000.0
2013-06-07 15:20:00,65.91,65.91,65.63,65.63,51100.0,43.3204,43.3204,43.1363,43.1363,51100.0
2013-06-07 15:30:00,65.64,65.7,65.59,65.6,73300.0,43.1429,43.1824,43.1101,43.1166,73300.0
2013-06-07 15:40:00,65.61,65.79,65.58,65.76,92600.0,43.1232,43.2415,43.1035,43.2218,92600.0
2013-06-07 15:50:00,65.77,65.89,65.74,65.85,208300.0,43.2284,43.3072,43.2086,43.2809,208300.0
2013-06-10 09:30:00,65.93,66.39,65.76,65.8,117000.0,43.3335,43.6359,43.2218,43.2481,117000.0
2013-06-10 09:40:00,65.79,65.88,65.69,65.81,32900.0,43.2415,43.3007,43.1758,43.2547,32900.0
2013-06-10 09:50:00,65.74,65.87,65.52,65.64,36800.0,43.2086,43.2941,43.064,43.1429,36800.0
2013-06-10 10:00:00,65.62,65.63,65.31,65.4,51100.0,43.1298,43.1363,42.926,42.9852,51100.0
2013-06-10 10:10:00,65.4,65.4,65.05,65.26,108600.0,42.9852,42.9852,42.7551,42.8932,108600.0
2013-06-10 10:20:00,65.26,65.57,65.19,65.56,60100.0,42.8932,43.0969,42.8471,43.0903,60100.0
2013-06-10 10:30:00,65.56,65.61,65.43,65.58,53900.0,43.0903,43.1232,43.0049,43.1035,53900.0
2013-06-10 10:40:00,65.58,65.59,65.44,65.49,32700.0,43.1035,43.1101,43.0115,43.0443,32700.0
2013-06-10 10:50:00,65.5,65.5,65.22,65.36,108500.0,43.0509,43.0509,42.8669,42.9589,108500.0
2013-06-10 11:00:00,65.36,65.62,65.36,65.52,39600.0,42.9589,43.1298,42.9589,43.064,39600.0
2013-06-10 11:10:00,65.5,65.66,65.5,65.59,34300.0,43.0509,43.1561,43.0509,43.1101,34300.0
2013-06-10 11:20:00,65.59,65.78,65.59,65.65,43600.0,43.1101,43.2349,43.1101,43.1495,43600.0
2013-06-10 11:30:00,65.67,65.75,65.6,65.64,98400.0,43.1626,43.2152,43.1166,43.1429,98400.0
2013-06-10 11:40:00,65.61,65.78,65.57,65.77,39400.0,43.1232,43.2349,43.0969,43.2284,39400.0
2013-06-10 11:50:00,65.77,65.77,65.59,65.64,29800.0,43.2284,43.2284,43.1101,43.1429,29800.0
2013-06-10 12:00:00,65.65,65.86,65.64,65.72,39000.0,43.1495,43.2875,43.1429,43.1955,39000.0
2013-06-10 12:10:00,65.72,65.91,65.69,65.8,33500.0,43.1955,43.3204,43.1758,43.2481,33500.0
2013-06-10 12:20:00,65.79,65.86,65.76,65.81,18500.0,43.2415,43.2875,43.2218,43.2547,18500.0
2013-06-10 12:30:00,65.81,65.81,65.68,65.69,30500.0,43.2547,43.2547,43.1692,43.1758,30500.0
2013-06-10 12:40:00,65.68,65.69,65.55,65.65,15200.0,43.1692,43.1758,43.0838,43.1495,15200.0
2013-06-10 12:50:00,65.65,65.65,65.5,65.52,77300.0,43.1495,43.1495,43.0509,43.064,77300.0
2013-06-10 13:00:00,65.53,65.56,65.46,65.5,20000.0,43.0706,43.0903,43.0246,43.0509,20000.0
2013-06-10 13:10:00,65.51,65.54,65.43,65.48,17300.0,43.0575,43.0772,43.0049,43.0378,17300.0
2013-06-10 13:20:00,65.53,65.57,65.43,65.47,23800.0,43.0706,43.0969,43.0049,43.0312,23800.0
2013-06-10 13:30:00,65.48,65.48,65.33,65.41,31500.0,43.0378,43.0378,42.9392,42.9917,31500.0
2013-06-10 13:40:00,65.38,65.41,65.2,65.2,43000.0,42.972,42.9917,42.8537,42.8537,43000.0
2013-06-10 13:50:00,65.2,65.27,65.17,65.25,36600.0,42.8537,42.8997,42.834,42.8866,36600.0
2013-06-10 14:00:00,65.25,65.27,65.2,65.2,45000.0,42.8866,42.8997,42.8537,42.8537,45000.0
2013-06-10 14:10:00,65.2,65.2,65.08,65.15,37700.0,42.8537,42.8537,42.7748,42.8209,37700.0
2013-06-10 14:20:00,65.15,65.28,65.09,65.25,52200.0,42.8209,42.9063,42.7814,42.8866,52200.0
2013-06-10 14:30:00,65.25,65.31,65.19,65.22,27900.0,42.8866,42.926,42.8471,42.8669,27900.0
2013-06-10 14:40:00,65.22,65.27,65.07,65.26,47100.0,42.8669,42.8997,42.7683,42.8932,47100.0
2013-06-10 14:50:00,65.27,65.42,65.26,65.38,36600.0,42.8997,42.9983,42.8932,42.972,36600.0
2013-06-10 15:00:00,65.41,65.43,65.33,65.42,50900.0,42.9917,43.0049,42.9392,42.9983,50900.0
2013-06-10 15:10:00,65.44,65.45,65.27,65.3,37700.0,43.0115,43.018,42.8997,42.9194,37700.0
2013-06-10 15:20:00,65.34,65.35,65.18,65.28,40500.0,42.9457,42.9523,42.8406,42.9063,40500.0
2013-06-10 15:30:00,65.28,65.35,65.19,65.29,36100.0,42.9063,42.9523,42.8471,42.9129,36100.0
2013-06-10 15:40:00,65.27,65.32,65.15,65.15,84400.0,42.8997,42.9326,42.8209,42.8209,84400.0
2013-06-10 15:50:00,65.15,65.2,65.01,65.11,206700.0,42.8209,42.8537,42.7288,42.7946,206700.0
2013-06-11 09:30:00,64.05,64.18,63.82,64.14,189300.0,42.0979,42.1833,41.9467,42.157,189300.0
2013-06-11 09:40:00,64.11,64.66,64.08,64.63,48400.0,42.1373,42.4988,42.1176,42.4791,48400.0
2013-06-11 09:50:00,64.64,64.73,64.3,64.33,42800.0,42.4857,42.5448,42.2622,42.2819,42800.0
2013-06-11 10:00:00,64.33,64.44,64.03,64.21,78500.0,42.2819,42.3542,42.0847,42.203,78500.0
2013-06-11 10:10:00,64.2,64.2,64.0,64.13,53700.0,42.1965,42.1965,42.065,42.1504,53700.0
2013-06-11 10:20:00,64.14,64.38,64.02,64.25,120400.0,42.157,42.3148,42.0781,42.2293,120400.0
2013-06-11 10:30:00,64.28,64.51,64.27,64.45,84200.0,42.249,42.4002,42.2425,42.3608,84200.0
2013-06-11 10:40:00,64.48,64.5,64.29,64.38,80200.0,42.3805,42.3936,42.2556,42.3148,80200.0
2013-06-11 10:50:00,64.38,64.4,64.18,64.32,69800.0,42.3148,42.3279,42.1833,42.2753,69800.0
2013-06-11 11:00:00,64.33,64.41,64.27,64.32,39700.0,42.2819,42.3345,42.2425,42.2753,39700.0
2013-06-11 11:10:00,64.34,64.43,64.31,64.32,57200.0,42.2885,42.3476,42.2688,42.2753,57200.0
2013-06-11 11:20:00,64.34,64.53,64.21,64.47,77600.0,42.2885,42.4134,42.203,42.3739,77600.0
2013-06-11 11:30:00,64.47,64.53,64.37,64.41,57400.0,42.3739,42.4134,42.3082,42.3345,57400.0
2013-06-11 11:40:00,64.43,64.52,64.39,64.47,91800.0,42.3476,42.4068,42.3213,42.3739,91800.0
2013-06-11 11:50:00,64.49,64.52,64.29,64.35,36200.0,42.3871,42.4068,42.2556,42.295,36200.0
2013-06-11 12:00:00,64.34,64.44,64.31,64.39,40300.0,42.2885,42.3542,42.2688,42.3213,40300.0
2013-06-11 12:10:00,64.4,64.5,64.24,64.24,41400.0,42.3279,42.3936,42.2227,42.2227,41400.0
2013-06-11 12:20:00,64.25,64.28,64.2,64.25,45500.0,42.2293,42.249,42.1965,42.2293,45500.0
2013-06-11 12:30:00,64.26,64.38,64.24,64.37,47600.0,42.2359,42.3148,42.2227,42.3082,47600.0
2013-06-11 12:40:00,64.37,64.4,64.28,64.34,56800.0,42.3082,42.3279,42.249,42.2885,56800.0
2013-06-11 12:50:00,64.33,64.36,64.28,64.31,35700.0,42.2819,42.3016,42.249,42.2688,35700.0
2013-06-11 13:00:00,64.33,64.34,64.23,64.23,53800.0,42.2819,42.2885,42.2162,42.2162,53800.0
2013-06-11 13:10:00,64.22,64.24,63.95,63.96,82700.0,42.2096,42.2227,42.0321,42.0387,82700.0
2013-06-11 13:20:00,63.99,64.03,63.87,63.94,55200.0,42.0584,42.0847,41.9796,42.0256,55200.0
2013-06-11 13:30:00,63.96,63.97,63.75,63.82,75000.0,42.0387,42.0453,41.9007,41.9467,75000.0
2013-06-11 13:40:00,63.82,63.95,63.7,63.95,99700.0,41.9467,42.0321,41.8678,42.0321,99700.0
2013-06-11 13:50:00,63.94,64.12,63.83,63.85,103600.0,42.0256,42.1439,41.9533,41.9664,103600.0
2013-06-11 14:00:00,63.84,63.99,63.79,63.91,38600.0,41.9598,42.0584,41.927,42.0058,38600.0
2013-06-11 14:10:00,63.91,64.07,63.82,64.02,37000.0,42.0058,42.111,41.9467,42.0781,37000.0
2013-06-11 14:20:00,64.05,64.23,64.03,64.23,40800.0,42.0979,42.2162,42.0847,42.2162,40800.0
2013-06-11 14:30:00,64.23,64.31,64.17,64.29,33200.0,42.2162,42.2688,42.1767,42.2556,33200.0
2013-06-11 14:40:00,64.3,64.32,64.18,64.32,42600.0,42.2622,42.2753,42.1833,42.2753,42600.0
2013-06-11 14:50:00,64.34,64.45,64.19,64.44,76000.0,42.2885,42.3608,42.1899,42.3542,76000.0
2013-06-11 15:00:00,64.45,64.65,64.34,64.48,125000.0,42.3608,42.4922,42.2885,42.3805,125000.0
2013-06-11 15:10:00,64.48,64.67,64.44,64.67,81000.0,42.3805,42.5054,42.3542,42.5054,81000.0
2013-06-11 15:20:00,64.67,64.67,64.3,64.3,67600.0,42.5054,42.5054,42.2622,42.2622,67600.0
2013-06-11 15:30:00,64.29,64.31,64.01,64.06,114900.0,42.2556,42.2688,42.0716,42.1044,114900.0
2013-06-11 15:40:00,64.07,64.08,63.9,64.06,94000.0,42.111,42.1176,41.9993,42.1044,94000.0
2013-06-11 15:50:00,64.04,64.05,63.91,63.97,248000.0,42.0913,42.0979,42.0058,42.0453,248000.0
2013-06-12 09:30:00,64.88,65.0,64.59,64.7,135100.0,42.6434,42.7223,42.4528,42.5251,135100.0
2013-06-12 09:40:00,64.71,64.89,64.59,64.77,242400.0,42.5317,42.65,42.4528,42.5711,242400.0
2013-06-12 09:50:00,64.77,65.21,64.59,65.0,198800.0,42.5711,42.8603,42.4528,42.7223,198800.0
2013-06-12 10:00:00,65.0,65.0,64.38,64.5,97500.0,42.7223,42.7223,42.3148,42.3936,97500.0
2013-06-12 10:10:00,64.52,64.52,64.1,64.19,58600.0,42.4068,42.4068,42.1307,42.1899,58600.0
2013-06-12 10:20:00,64.18,64.23,64.09,64.17,80200.0,42.1833,42.2162,42.1242,42.1767,80200.0
2013-06-12 10:30:00,64.17,64.42,64.14,64.31,73700.0,42.1767,42.3411,42.157,42.2688,73700.0
2013-06-12 10:40:00,64.31,64.36,64.09,64.09,69200.0,42.2688,42.3016,42.1242,42.1242,69200.0
2013-06-12 10:50:00,64.13,64.15,63.91,63.96,65500.0,42.1504,42.1636,42.0058,42.0387,65500.0
2013-06-12 11:00:00,63.92,64.45,63.92,64.38,71100.0,42.0124,42.3608,42.0124,42.3148,71100.0
2013-06-12 11:10:00,64.41,64.47,64.2,64.47,43600.0,42.3345,42.3739,42.1965,42.3739,43600.0
2013-06-12 11:20:00,64.47,64.53,64.43,64.45,65700.0,42.3739,42.4134,42.3476,42.3608,65700.0
2013-06-12 11:30:00,64.43,64.59,64.37,64.47,50000.0,42.3476,42.4528,42.3082,42.3739,50000.0
2013-06-12 11:40:00,64.46,64.48,64.03,64.09,80800.0,42.3673,42.3805,42.0847,42.1242,80800.0
2013-06-12 11:50:00,64.1,64.12,63.81,63.89,47800.0,42.1307,42.1439,41.9401,41.9927,47800.0
2013-06-12 12:00:00,63.89,64.08,63.84,63.89,61200.0,41.9927,42.1176,41.9598,41.9927,61200.0
2013-06-12 12:10:00,63.89,63.91,63.55,63.7,90400.0,41.9927,42.0058,41.7692,41.8678,90400.0
2013-06-12 12:20:00,63.69,63.93,63.67,63.79,78300.0,41.8612,42.019,41.8481,41.927,78300.0
2013-06-12 12:30:00,63.78,63.84,63.64,63.67,58100.0,41.9204,41.9598,41.8284,41.8481,58100.0
2013-06-12 12:40:00,63.66,63.8,63.56,63.8,48100.0,41.8415,41.9335,41.7758,41.9335,48100.0
2013-06-12 12:50:00,63.79,63.95,63.76,63.9,66700.0,41.927,42.0321,41.9073,41.9993,66700.0
2013-06-12 13:00:00,63.92,64.14,63.91,64.05,52400.0,42.0124,42.157,42.0058,42.0979,52400.0
2013-06-12 13:10:00,64.03,64.05,63.88,63.88,38100.0,42.0847,42.0979,41.9861,41.9861,38100.0
2013-06-12 13:20:00,63.87,63.95,63.69,63.9,55700.0,41.9796,42.0321,41.8612,41.9993,55700.0
2013-06-12 13:30:00,63.91,64.03,63.76,63.76,48600.0,42.0058,42.0847,41.9073,41.9073,48600.0
2013-06-12 13:40:00,63.75,63.93,63.71,63.88,49700.0,41.9007,42.019,41.8744,41.9861,49700.0
2013-06-12 13:50:00,63.9,64.05,63.86,63.96,44400.0,41.9993,42.0979,41.973,42.0387,44400.0
2013-06-12 14:00:00,63.97,63.97,63.74,63.93,28600.0,42.0453,42.0453,41.8941,42.019,28600.0
2013-06-12 14:10:00,63.92,63.94,63.58,63.62,40200.0,42.0124,42.0256,41.7889,41.8152,40200.0
2013-06-12 14:20:00,63.63,63.74,63.56,63.67,35200.0,41.8218,41.8941,41.7758,41.8481,35200.0
2013-06-12 14:30:00,63.66,63.71,63.38,63.5,67200.0,41.8415,41.8744,41.6575,41.7364,67200.0
2013-06-12 14:40:00,63.51,63.66,63.49,63.49,46000.0,41.7429,41.8415,41.7298,41.7298,46000.0
2013-06-12 14:50:00,63.51,63.57,63.32,63.56,109600.0,41.7429,41.7824,41.6181,41.7758,109600.0
2013-06-12 15:00:00,63.58,63.59,63.44,63.48,93200.0,41.7889,41.7955,41.6969,41.7232,93200.0
2013-06-12 15:10:00,63.49,63.5,63.22,63.22,60600.0,41.7298,41.7364,41.5523,41.5523,60600.0
2013-06-12 15:20:00,63.23,63.48,63.18,63.47,80100.0,41.5589,41.7232,41.526,41.7167,80100.0
2013-06-12 15:30:00,63.46,63.47,63.26,63.26,102800.0,41.7101,41.7167,41.5786,41.5786,102800.0
2013-06-12 15:40:00,63.26,63.58,63.23,63.43,202500.0,41.5786,41.7889,41.5589,41.6904,202500.0
2013-06-12 15:50:00,63.44,63.51,63.29,63.31,230100.0,41.6969,41.7429,41.5983,41.6115,230100.0
2013-06-13 09:30:00,62.99,63.24,62.37,62.63,245600.0,41.4012,41.5655,40.9937,41.1645,245600.0
2013-06-13 09:40:00,62.58,62.72,62.42,62.54,163700.0,41.1317,41.2237,41.0265,41.1054,163700.0
2013-06-13 09:50:00,62.56,63.15,62.56,63.13,73000.0,41.1185,41.5063,41.1185,41.4932,73000.0
2013-06-13 10:00:00,63.13,63.5,63.1,63.16,105000.0,41.4932,41.7364,41.4735,41.5129,105000.0
2013-06-13 10:10:00,63.19,63.19,62.86,63.0,76700.0,41.5326,41.5326,41.3157,41.4077,76700.0
2013-06-13 10:20:00,63.02,63.09,62.85,62.91,54500.0,41.4209,41.4669,41.3091,41.3486,54500.0
2013-06-13 10:30:00,62.93,63.27,62.93,63.24,77900.0,41.3617,41.5852,41.3617,41.5655,77900.0
2013-06-13 10:40:00,63.23,63.51,63.22,63.33,63600.0,41.5589,41.7429,41.5523,41.6246,63600.0
2013-06-13 10:50:00,63.33,63.41,63.29,63.33,92300.0,41.6246,41.6772,41.5983,41.6246,92300.0
2013-06-13 11:00:00,63.35,63.5,63.2,63.26,81300.0,41.6378,41.7364,41.5392,41.5786,81300.0
2013-06-13 11:10:00,63.27,63.5,63.27,63.39,81400.0,41.5852,41.7364,41.5852,41.6641,81400.0
2013-06-13 11:20:00,63.41,63.5,63.38,63.5,68900.0,41.6772,41.7364,41.6575,41.7364,68900.0
2013-06-13 11:30:00,63.49,63.5,63.28,63.35,35200.0,41.7298,41.7364,41.5918,41.6378,35200.0
2013-06-13 11:40:00,63.35,63.56,63.35,63.45,57500.0,41.6378,41.7758,41.6378,41.7035,57500.0
2013-06-13 11:50:00,63.47,63.53,63.38,63.51,29200.0,41.7167,41.7561,41.6575,41.7429,29200.0
2013-06-13 12:00:00,63.49,63.58,63.46,63.53,24000.0,41.7298,41.7889,41.7101,41.7561,24000.0
2013-06-13 12:10:00,63.54,63.62,63.47,63.52,37500.0,41.7627,41.8152,41.7167,41.7495,37500.0
2013-06-13 12:20:00,63.54,63.69,63.52,63.54,27400.0,41.7627,41.8612,41.7495,41.7627,27400.0
2013-06-13 12:30:00,63.56,63.8,63.5,63.78,44000.0,41.7758,41.9335,41.7364,41.9204,44000.0
2013-06-13 12:40:00,63.79,63.8,63.66,63.73,29000.0,41.927,41.9335,41.8415,41.8875,29000.0
2013-06-13 12:50:00,63.75,63.85,63.63,63.79,50600.0,41.9007,41.9664,41.8218,41.927,50600.0
2013-06-13 13:00:00,63.79,63.85,63.58,63.65,35100.0,41.927,41.9664,41.7889,41.835,35100.0
2013-06-13 13:10:00,63.64,63.73,63.61,63.61,29900.0,41.8284,41.8875,41.8087,41.8087,29900.0
2013-06-13 13:20:00,63.63,63.71,63.6,63.7,23300.0,41.8218,41.8744,41.8021,41.8678,23300.0
2013-06-13 13:30:00,63.7,63.7,63.58,63.6,42400.0,41.8678,41.8678,41.7889,41.8021,42400.0
2013-06-13 13:40:00,63.6,63.8,63.59,63.8,69900.0,41.8021,41.9335,41.7955,41.9335,69900.0
2013-06-13 13:50:00,63.79,63.87,63.78,63.82,43600.0,41.927,41.9796,41.9204,41.9467,43600.0
2013-06-13 14:00:00,63.83,64.13,63.83,64.13,78800.0,41.9533,42.1504,41.9533,42.1504,78800.0
2013-06-13 14:10:00,64.12,64.28,64.05,64.27,54600.0,42.1439,42.249,42.0979,42.2425,54600.0
2013-06-13 14:20:00,64.27,64.3,64.15,64.16,49600.0,42.2425,42.2622,42.1636,42.1702,49600.0
2013-06-13 14:30:00,64.17,64.29,64.17,64.25,109800.0,42.1767,42.2556,42.1767,42.2293,109800.0
2013-06-13 14:40:00,64.26,64.27,64.16,64.16,46000.0,42.2359,42.2425,42.1702,42.1702,46000.0
2013-06-13 14:50:00,64.16,64.3,64.13,64.29,81200.0,42.1702,42.2622,42.1504,42.2556,81200.0
2013-06-13 15:00:00,64.28,64.65,64.26,64.63,126100.0,42.249,42.4922,42.2359,42.4791,126100.0
2013-06-13 15:10:00,64.63,64.68,64.54,64.54,102700.0,42.4791,42.5119,42.4199,42.4199,102700.0
2013-06-13 15:20:00,64.54,64.72,64.49,64.66,78100.0,42.4199,42.5382,42.3871,42.4988,78100.0
2013-06-13 15:30:00,64.69,64.7,64.51,64.68,93700.0,42.5185,42.5251,42.4002,42.5119,93700.0
2013-06-13 15:40:00,64.7,64.82,64.62,64.66,145700.0,42.5251,42.604,42.4725,42.4988,145700.0
2013-06-13 15:50:00,64.68,64.69,64.41,64.52,266800.0,42.5119,42.5185,42.3345,42.4068,266800.0
2013-06-14 09:30:00,64.71,64.9,64.26,64.6,72700.0,42.5317,42.6565,42.2359,42.4594,72700.0
2013-06-14 09:40:00,64.58,64.76,64.45,64.68,37300.0,42.4462,42.5645,42.3608,42.5119,37300.0
2013-06-14 09:50:00,64.68,64.88,64.54,64.86,35900.0,42.5119,42.6434,42.4199,42.6302,35900.0
2013-06-14 10:00:00,64.89,64.97,64.73,64.77,49700.0,42.65,42.7025,42.5448,42.5711,49700.0
2013-06-14 10:10:00,64.77,64.8,64.63,64.67,39700.0,42.5711,42.5908,42.4791,42.5054,39700.0
2013-06-14 10:20:00,64.71,64.71,64.43,64.46,52900.0,42.5317,42.5317,42.3476,42.3673,52900.0
2013-06-14 10:30:00,64.46,64.56,64.23,64.34,31400.0,42.3673,42.4331,42.2162,42.2885,31400.0
2013-06-14 10:40:00,64.36,64.51,64.14,64.16,41700.0,42.3016,42.4002,42.157,42.1702,41700.0
2013-06-14 10:50:00,64.16,64.27,64.05,64.11,41000.0,42.1702,42.2425,42.0979,42.1373,41000.0
2013-06-14 11:00:00,64.11,64.35,64.03,64.25,42400.0,42.1373,42.295,42.0847,42.2293,42400.0
2013-06-14 11:10:00,64.27,64.51,64.27,64.44,26600.0,42.2425,42.4002,42.2425,42.3542,26600.0
2013-06-14 11:20:00,64.44,64.48,64.32,64.45,22500.0,42.3542,42.3805,42.2753,42.3608,22500.0
2013-06-14 11:30:00,64.45,64.46,64.23,64.25,41000.0,42.3608,42.3673,42.2162,42.2293,41000.0
2013-06-14 11:40:00,64.25,64.27,64.04,64.09,32700.0,42.2293,42.2425,42.0913,42.1242,32700.0
2013-06-14 11:50:00,64.1,64.1,63.97,64.03,54400.0,42.1307,42.1307,42.0453,42.0847,54400.0
2013-06-14 12:00:00,64.01,64.18,63.9,64.18,40300.0,42.0716,42.1833,41.9993,42.1833,40300.0
2013-06-14 12:10:00,64.18,64.28,64.12,64.22,30000.0,42.1833,42.249,42.1439,42.2096,30000.0
2013-06-14 12:20:00,64.2,64.25,64.14,64.17,22300.0,42.1965,42.2293,42.157,42.1767,22300.0
2013-06-14 12:30:00,64.18,64.22,64.07,64.17,34700.0,42.1833,42.2096,42.111,42.1767,34700.0
2013-06-14 12:40:00,64.15,64.24,64.05,64.21,20800.0,42.1636,42.2227,42.0979,42.203,20800.0
2013-06-14 12:50:00,64.21,64.25,64.04,64.17,29600.0,42.203,42.2293,42.0913,42.1767,29600.0
2013-06-14 13:00:00,64.18,64.18,64.01,64.11,15000.0,42.1833,42.1833,42.0716,42.1373,15000.0
2013-06-14 13:10:00,64.15,64.18,63.99,64.01,20900.0,42.1636,42.1833,42.0584,42.0716,20900.0
2013-06-14 13:20:00,63.99,64.06,63.85,63.87,30300.0,42.0584,42.1044,41.9664,41.9796,30300.0
2013-06-14 13:30:00,63.88,64.0,63.84,63.98,23900.0,41.9861,42.065,41.9598,42.0519,23900.0
2013-06-14 13:40:00,63.96,64.0,63.88,63.95,17300.0,42.0387,42.065,41.9861,42.0321,17300.0
2013-06-14 13:50:00,63.95,63.99,63.88,63.95,17900.0,42.0321,42.0584,41.9861,42.0321,17900.0
2013-06-14 14:00:00,63.95,64.11,63.88,64.1,23000.0,42.0321,42.1373,41.9861,42.1307,23000.0
2013-06-14 14:10:00,64.09,64.11,63.96,64.07,26800.0,42.1242,42.1373,42.0387,42.111,26800.0
2013-06-14 14:20:00,64.09,64.29,64.08,64.13,39700.0,42.1242,42.2556,42.1176,42.1504,39700.0
2013-06-14 14:30:00,64.13,64.18,64.09,64.16,59800.0,42.1504,42.1833,42.1242,42.1702,59800.0
2013-06-14 14:40:00,64.16,64.19,64.08,64.09,31600.0,42.1702,42.1899,42.1176,42.1242,31600.0
2013-06-14 14:50:00,64.11,64.15,63.93,63.99,53600.0,42.1373,42.1636,42.019,42.0584,53600.0
2013-06-14 15:00:00,64.0,64.03,63.96,63.96,47500.0,42.065,42.0847,42.0387,42.0387,47500.0
2013-06-14 15:10:00,63.93,64.14,63.93,64.13,26400.0,42.019,42.157,42.019,42.1504,26400.0
2013-06-14 15:20:00,64.14,64.2,63.92,63.92,44300.0,42.157,42.1965,42.0124,42.0124,44300.0
2013-06-14 15:30:00,63.93,64.02,63.87,63.98,65400.0,42.019,42.0781,41.9796,42.0519,65400.0
2013-06-14 15:40:00,63.98,64.01,63.77,63.85,85100.0,42.0519,42.0716,41.9138,41.9664,85100.0
2013-06-14 15:50:00,63.86,63.89,63.8,63.8,126600.0,41.973,41.9927,41.9335,41.9335,126600.0
2013-06-17 09:30:00,64.2,64.34,64.0,64.15,110300.0,42.1965,42.2885,42.065,42.1636,110300.0
2013-06-17 09:40:00,64.16,64.2,64.0,64.14,132000.0,42.1702,42.1965,42.065,42.157,132000.0
2013-06-17 09:50:00,64.16,64.47,64.11,64.43,86100.0,42.1702,42.3739,42.1373,42.3476,86100.0
2013-06-17 10:00:00,64.45,64.51,64.32,64.42,61700.0,42.3608,42.4002,42.2753,42.3411,61700.0
2013-06-17 10:10:00,64.41,64.52,64.28,64.4,32100.0,42.3345,42.4068,42.249,42.3279,32100.0
2013-06-17 10:20:00,64.39,64.45,64.3,64.39,48500.0,42.3213,42.3608,42.2622,42.3213,48500.0
2013-06-17 10:30:00,64.4,64.56,64.4,64.47,43100.0,42.3279,42.4331,42.3279,42.3739,43100.0
2013-06-17 10:40:00,64.47,64.52,64.42,64.42,65400.0,42.3739,42.4068,42.3411,42.3411,65400.0
2013-06-17 10:50:00,64.42,64.55,64.42,64.5,79200.0,42.3411,42.4265,42.3411,42.3936,79200.0
2013-06-17 11:00:00,64.5,64.56,64.43,64.53,45100.0,42.3936,42.4331,42.3476,42.4134,45100.0
2013-06-17 11:10:00,64.55,64.62,64.53,64.53,53800.0,42.4265,42.4725,42.4134,42.4134,53800.0
2013-06-17 11:20:00,64.53,64.64,64.43,64.62,120800.0,42.4134,42.4857,42.3476,42.4725,120800.0
2013-06-17 11:30:00,64.64,64.69,64.53,64.61,75900.0,42.4857,42.5185,42.4134,42.4659,75900.0
2013-06-17 11:40:00,64.61,64.65,64.39,64.45,152100.0,42.4659,42.4922,42.3213,42.3608,152100.0
2013-06-17 11:50:00,64.46,64.55,64.41,64.51,39600.0,42.3673,42.4265,42.3345,42.4002,39600.0
2013-06-17 12:00:00,64.52,64.55,64.41,64.44,83500.0,42.4068,42.4265,42.3345,42.3542,83500.0
2013-06-17 12:10:00,64.45,64.5,64.35,64.5,35900.0,42.3608,42.3936,42.295,42.3936,35900.0
2013-06-17 12:20:00,64.5,64.54,64.46,64.49,71100.0,42.3936,42.4199,42.3673,42.3871,71100.0
2013-06-17 12:30:00,64.5,64.51,64.43,64.45,35100.0,42.3936,42.4002,42.3476,42.3608,35100.0
2013-06-17 12:40:00,64.47,64.54,64.46,64.5,42100.0,42.3739,42.4199,42.3673,42.3936,42100.0
2013-06-17 12:50:00,64.5,64.55,64.43,64.48,203000.0,42.3936,42.4265,42.3476,42.3805,203000.0
2013-06-17 13:00:00,64.48,64.51,64.47,64.5,37600.0,42.3805,42.4002,42.3739,42.3936,37600.0
2013-06-17 13:10:00,64.49,64.52,64.44,64.51,37800.0,42.3871,42.4068,42.3542,42.4002,37800.0
2013-06-17 13:20:00,64.51,64.59,64.49,64.5,84900.0,42.4002,42.4528,42.3871,42.3936,84900.0
2013-06-17 13:30:00,64.5,64.62,64.46,64.46,145200.0,42.3936,42.4725,42.3673,42.3673,145200.0
2013-06-17 13:40:00,64.45,64.52,64.44,64.51,41900.0,42.3608,42.4068,42.3542,42.4002,41900.0
2013-06-17 13:50:00,64.53,64.6,64.46,64.49,32100.0,42.4134,42.4594,42.3673,42.3871,32100.0
2013-06-17 14:00:00,64.49,64.52,64.27,64.37,58400.0,42.3871,42.4068,42.2425,42.3082,58400.0
2013-06-17 14:10:00,64.38,64.48,64.26,64.34,89900.0,42.3148,42.3805,42.2359,42.2885,89900.0
2013-06-17 14:20:00,64.34,64.39,64.07,64.21,118700.0,42.2885,42.3213,42.111,42.203,118700.0
2013-06-17 14:30:00,64.23,64.33,64.11,64.21,69900.0,42.2162,42.2819,42.1373,42.203,69900.0
2013-06-17 14:40:00,64.22,64.27,64.01,64.02,69300.0,42.2096,42.2425,42.0716,42.0781,69300.0
2013-06-17 14:50:00,64.02,64.11,63.98,64.05,76400.0,42.0781,42.1373,42.0519,42.0979,76400.0
2013-06-17 15:00:00,64.04,64.27,64.02,64.18,64300.0,42.0913,42.2425,42.0781,42.1833,64300.0
2013-06-17 15:10:00,64.15,64.16,64.02,64.11,35800.0,42.1636,42.1702,42.0781,42.1373,35800.0
2013-06-17 15:20:00,64.11,64.21,64.0,64.16,83400.0,42.1373,42.203,42.065,42.1702,83400.0
2013-06-17 15:30:00,64.18,64.48,64.18,64.4,107200.0,42.1833,42.3805,42.1833,42.3279,107200.0
2013-06-17 15:40:00,64.41,64.43,64.25,64.25,120200.0,42.3345,42.3476,42.2293,42.2293,120200.0
2013-06-17 15:50:00,64.26,64.29,64.13,64.26,129100.0,42.2359,42.2556,42.1504,42.2359,129100.0
2013-06-18 09:30:00,64.48,64.91,64.45,64.56,98000.0,42.3805,42.6631,42.3608,42.4331,98000.0
2013-06-18 09:40:00,64.56,64.8,64.4,64.75,107400.0,42.4331,42.5908,42.3279,42.558,107400.0
2013-06-18 09:50:00,64.75,64.9,64.74,64.77,51500.0,42.558,42.6565,42.5514,42.5711,51500.0
2013-06-18 10:00:00,64.8,64.84,64.65,64.83,58600.0,42.5908,42.6171,42.4922,42.6105,58600.0
2013-06-18 10:10:00,64.85,64.9,64.72,64.83,59000.0,42.6237,42.6565,42.5382,42.6105,59000.0
2013-06-18 10:20:00,64.83,64.91,64.77,64.79,36600.0,42.6105,42.6631,42.5711,42.5842,36600.0
2013-06-18 10:30:00,64.79,64.91,64.78,64.84,37900.0,42.5842,42.6631,42.5777,42.6171,37900.0
2013-06-18 10:40:00,64.84,64.87,64.73,64.75,78400.0,42.6171,42.6368,42.5448,42.558,78400.0
2013-06-18 10:50:00,64.75,64.83,64.69,64.71,48000.0,42.558,42.6105,42.5185,42.5317,48000.0
2013-06-18 11:00:00,64.71,64.72,64.62,64.68,30800.0,42.5317,42.5382,42.4725,42.5119,30800.0
2013-06-18 11:10:00,64.68,64.73,64.62,64.67,29900.0,42.5119,42.5448,42.4725,42.5054,29900.0
2013-06-18 11:20:00,64.68,64.85,64.56,64.85,51100.0,42.5119,42.6237,42.4331,42.6237,51100.0
2013-06-18 11:30:00,64.85,65.0,64.81,64.81,49000.0,42.6237,42.7223,42.5974,42.5974,49000.0
2013-06-18 11:40:00,64.81,64.84,64.63,64.68,31800.0,42.5974,42.6171,42.4791,42.5119,31800.0
2013-06-18 11:50:00,64.68,64.68,64.45,64.46,44600.0,42.5119,42.5119,42.3608,42.3673,44600.0
2013-06-18 12:00:00,64.49,64.58,64.44,64.45,25100.0,42.3871,42.4462,42.3542,42.3608,25100.0
2013-06-18 12:10:00,64.46,64.55,64.45,64.53,44200.0,42.3673,42.4265,42.3608,42.4134,44200.0
2013-06-18 12:20:00,64.52,64.56,64.43,64.47,40700.0,42.4068,42.4331,42.3476,42.3739,40700.0
2013-06-18 12:30:00,64.47,64.56,64.46,64.48,53600.0,42.3739,42.4331,42.3673,42.3805,53600.0
2013-06-18 12:40:00,64.49,64.63,64.48,64.58,50600.0,42.3871,42.4791,42.3805,42.4462,50600.0
2013-06-18 12:50:00,64.58,64.7,64.58,64.65,46800.0,42.4462,42.5251,42.4462,42.4922,46800.0
2013-06-18 13:00:00,64.64,64.66,64.31,64.32,39200.0,42.4857,42.4988,42.2688,42.2753,39200.0
2013-06-18 13:10:00,64.32,64.49,64.32,64.49,34700.0,42.2753,42.3871,42.2753,42.3871,34700.0
2013-06-18 13:20:00,64.5,64.5,64.39,64.39,19600.0,42.3936,42.3936,42.3213,42.3213,19600.0
2013-06-18 13:30:00,64.4,64.44,64.36,64.39,24300.0,42.3279,42.3542,42.3016,42.3213,24300.0
2013-06-18 13:40:00,64.4,64.42,64.25,64.26,31000.0,42.3279,42.3411,42.2293,42.2359,31000.0
2013-06-18 13:50:00,64.28,64.37,64.27,64.35,24000.0,42.249,42.3082,42.2425,42.295,24000.0
2013-06-18 14:00:00,64.35,64.51,64.3,64.48,47500.0,42.295,42.4002,42.2622,42.3805,47500.0
2013-06-18 14:10:00,64.49,64.59,64.48,64.59,44400.0,42.3871,42.4528,42.3805,42.4528,44400.0
2013-06-18 14:20:00,64.59,64.74,64.55,64.7,54500.0,42.4528,42.5514,42.4265,42.5251,54500.0
2013-06-18 14:30:00,64.73,64.77,64.65,64.65,27300.0,42.5448,42.5711,42.4922,42.4922,27300.0
2013-06-18 14:40:00,64.65,64.76,64.62,64.72,53600.0,42.4922,42.5645,42.4725,42.5382,53600.0
2013-06-18 14:50:00,64.71,64.73,64.6,64.66,53800.0,42.5317,42.5448,42.4594,42.4988,53800.0
2013-06-18 15:00:00,64.67,64.78,64.64,64.76,89200.0,42.5054,42.5777,42.4857,42.5645,89200.0
2013-06-18 15:10:00,64.76,64.77,64.64,64.65,56400.0,42.5645,42.5711,42.4857,42.4922,56400.0
2013-06-18 15:20:00,64.66,64.69,64.61,64.66,57100.0,42.4988,42.5185,42.4659,42.4988,57100.0
2013-06-18 15:30:00,64.68,64.68,64.5,64.52,42300.0,42.5119,42.5119,42.3936,42.4068,42300.0
2013-06-18 15:40:00,64.52,64.56,64.33,64.38,124000.0,42.4068,42.4331,42.2819,42.3148,124000.0
2013-06-18 15:50:00,64.39,64.43,64.3,64.4,168500.0,42.3213,42.3476,42.2622,42.3279,168500.0
2013-06-19 09:30:00,64.27,64.87,64.27,64.72,63800.0,42.2425,42.6368,42.2425,42.5382,63800.0
2013-06-19 09:40:00,64.74,64.75,64.5,64.51,54700.0,42.5514,42.558,42.3936,42.4002,54700.0
2013-06-19 09:50:00,64.5,64.55,64.31,64.45,73200.0,42.3936,42.4265,42.2688,42.3608,73200.0
2013-06-19 10:00:00,64.42,64.55,64.41,64.43,74700.0,42.3411,42.4265,42.3345,42.3476,74700.0
2013-06-19 10:10:00,64.43,64.54,64.4,64.53,26100.0,42.3476,42.4199,42.3279,42.4134,26100.0
2013-06-19 10:20:00,64.53,64.56,64.48,64.5,40000.0,42.4134,42.4331,42.3805,42.3936,40000.0
2013-06-19 10:30:00,64.52,64.74,64.49,64.65,114400.0,42.4068,42.5514,42.3871,42.4922,114400.0
2013-06-19 10:40:00,64.68,64.71,64.6,64.61,81500.0,42.5119,42.5317,42.4594,42.4659,81500.0
2013-06-19 10:50:00,64.65,64.74,64.6,64.68,64400.0,42.4922,42.5514,42.4594,42.5119,64400.0
2013-06-19 11:00:00,64.7,64.72,64.62,64.65,60500.0,42.5251,42.5382,42.4725,42.4922,60500.0
2013-06-19 11:10:00,64.66,64.68,64.58,64.67,105200.0,42.4988,42.5119,42.4462,42.5054,105200.0
2013-06-19 11:20:00,64.66,64.67,64.57,64.6,35200.0,42.4988,42.5054,42.4396,42.4594,35200.0
2013-06-19 11:30:00,64.61,64.66,64.56,64.6,66000.0,42.4659,42.4988,42.4331,42.4594,66000.0
2013-06-19 11:40:00,64.6,64.64,64.55,64.57,82300.0,42.4594,42.4857,42.4265,42.4396,82300.0
2013-06-19 11:50:00,64.56,64.64,64.55,64.59,25200.0,42.4331,42.4857,42.4265,42.4528,25200.0
2013-06-19 12:00:00,64.58,64.6,64.43,64.47,52000.0,42.4462,42.4594,42.3476,42.3739,52000.0
2013-06-19 12:10:00,64.47,64.54,64.33,64.34,33300.0,42.3739,42.4199,42.2819,42.2885,33300.0
2013-06-19 12:20:00,64.34,64.36,64.29,64.31,47000.0,42.2885,42.3016,42.2556,42.2688,47000.0
2013-06-19 12:30:00,64.33,64.4,64.27,64.36,55500.0,42.2819,42.3279,42.2425,42.3016,55500.0
2013-06-19 12:40:00,64.36,64.45,64.35,64.4,23300.0,42.3016,42.3608,42.295,42.3279,23300.0
2013-06-19 12:50:00,64.4,64.4,64.28,64.32,67400.0,42.3279,42.3279,42.249,42.2753,67400.0
2013-06-19 13:00:00,64.32,64.33,64.12,64.2,66000.0,42.2753,42.2819,42.1439,42.1965,66000.0
2013-06-19 13:10:00,64.2,64.24,63.88,63.95,94700.0,42.1965,42.2227,41.9861,42.0321,94700.0
2013-06-19 13:20:00,63.93,64.06,63.88,63.9,41900.0,42.019,42.1044,41.9861,41.9993,41900.0
2013-06-19 13:30:00,63.91,64.13,63.89,64.0,110700.0,42.0058,42.1504,41.9927,42.065,110700.0
2013-06-19 13:40:00,63.97,64.06,63.97,64.03,43600.0,42.0453,42.1044,42.0453,42.0847,43600.0
2013-06-19 13:50:00,64.03,64.08,63.94,64.0,62600.0,42.0847,42.1176,42.0256,42.065,62600.0
2013-06-19 14:00:00,64.0,64.11,63.51,63.79,90700.0,42.065,42.1373,41.7429,41.927,90700.0
2013-06-19 14:10:00,63.79,64.15,63.7,64.0,89400.0,41.927,42.1636,41.8678,42.065,89400.0
2013-06-19 14:20:00,64.0,64.03,63.74,63.97,88100.0,42.065,42.0847,41.8941,42.0453,88100.0
2013-06-19 14:30:00,63.95,64.04,63.7,63.98,192800.0,42.0321,42.0913,41.8678,42.0519,192800.0
2013-06-19 14:40:00,63.98,64.19,63.81,63.98,77900.0,42.0519,42.1899,41.9401,42.0519,77900.0
2013-06-19 14:50:00,63.95,64.03,63.74,63.82,113500.0,42.0321,42.0847,41.8941,41.9467,113500.0
2013-06-19 15:00:00,63.84,64.09,63.75,63.85,58400.0,41.9598,42.1242,41.9007,41.9664,58400.0
2013-06-19 15:10:00,63.88,64.12,63.78,63.8,76100.0,41.9861,42.1439,41.9204,41.9335,76100.0
2013-06-19 15:20:00,63.79,64.12,63.79,64.07,45300.0,41.927,42.1439,41.927,42.111,45300.0
2013-06-19 15:30:00,64.07,64.17,63.97,64.04,75600.0,42.111,42.1767,42.0453,42.0913,75600.0
2013-06-19 15:40:00,64.04,64.09,63.88,64.04,152600.0,42.0913,42.1242,41.9861,42.0913,152600.0
2013-06-19 15:50:00,64.04,64.05,63.62,63.62,230400.0,42.0913,42.0979,41.8152,41.8152,230400.0
2013-06-20 09:30:00,62.58,62.69,61.55,61.68,232900.0,41.1317,41.204,40.4547,40.5401,232900.0
2013-06-20 09:40:00,61.71,62.46,61.51,62.01,219700.0,40.5599,41.0528,40.4284,40.757,219700.0
2013-06-20 09:50:00,62.07,62.28,61.54,61.64,141300.0,40.7965,40.9345,40.4481,40.5139,141300.0
2013-06-20 10:00:00,61.68,61.88,60.82,61.07,286800.0,40.5401,40.6716,39.9749,40.1392,286800.0
2013-06-20 10:10:00,61.1,61.27,61.0,61.11,217000.0,40.1589,40.2707,40.0932,40.1655,217000.0
2013-06-20 10:20:00,61.11,61.12,60.56,60.7,196200.0,40.1655,40.1721,39.804,39.896,196200.0
2013-06-20 10:30:00,60.66,60.71,60.31,60.43,188800.0,39.8697,39.9026,39.6397,39.7186,188800.0
2013-06-20 10:40:00,60.41,61.23,60.41,61.13,195800.0,39.7054,40.2444,39.7054,40.1786,195800.0
2013-06-20 10:50:00,61.12,61.28,61.0,61.14,144500.0,40.1721,40.2772,40.0932,40.1852,144500.0
2013-06-20 11:00:00,61.13,61.26,61.04,61.04,102800.0,40.1786,40.2641,40.1195,40.1195,102800.0
2013-06-20 11:10:00,61.04,61.3,61.01,61.15,91600.0,40.1195,40.2904,40.0998,40.1918,91600.0
2013-06-20 11:20:00,61.16,61.31,61.13,61.29,67400.0,40.1984,40.297,40.1786,40.2838,67400.0
2013-06-20 11:30:00,61.3,61.4,61.14,61.38,78100.0,40.2904,40.3561,40.1852,40.343,78100.0
2013-06-20 11:40:00,61.37,61.41,61.18,61.41,88600.0,40.3364,40.3627,40.2115,40.3627,88600.0
2013-06-20 11:50:00,61.41,61.64,61.4,61.54,55000.0,40.3627,40.5139,40.3561,40.4481,55000.0
2013-06-20 12:00:00,61.53,61.75,61.53,61.71,58900.0,40.4416,40.5862,40.4416,40.5599,58900.0
2013-06-20 12:10:00,61.73,61.94,61.73,61.9,91800.0,40.573,40.711,40.573,40.6847,91800.0
2013-06-20 12:20:00,61.93,61.93,61.7,61.74,70300.0,40.7045,40.7045,40.5533,40.5796,70300.0
2013-06-20 12:30:00,61.72,61.9,61.5,61.5,56600.0,40.5664,40.6847,40.4218,40.4218,56600.0
2013-06-20 12:40:00,61.5,61.53,61.36,61.37,49800.0,40.4218,40.4416,40.3298,40.3364,49800.0
2013-06-20 12:50:00,61.37,61.47,61.26,61.38,48900.0,40.3364,40.4021,40.2641,40.343,48900.0
2013-06-20 13:00:00,61.36,61.5,61.33,61.42,56300.0,40.3298,40.4218,40.3101,40.3693,56300.0
2013-06-20 13:10:00,61.44,61.54,61.2,61.29,59500.0,40.3824,40.4481,40.2247,40.2838,59500.0
2013-06-20 13:20:00,61.3,61.39,61.25,61.34,33500.0,40.2904,40.3495,40.2575,40.3167,33500.0
2013-06-20 13:30:00,61.37,61.45,61.27,61.32,47900.0,40.3364,40.389,40.2707,40.3035,47900.0
2013-06-20 13:40:00,61.31,61.42,61.27,61.38,59900.0,40.297,40.3693,40.2707,40.343,59900.0
2013-06-20 13:50:00,61.38,61.51,61.22,61.47,47900.0,40.343,40.4284,40.2378,40.4021,47900.0
2013-06-20 14:00:00,61.49,61.53,61.3,61.32,41500.0,40.4153,40.4416,40.2904,40.3035,41500.0
2013-06-20 14:10:00,61.32,61.33,61.06,61.06,118400.0,40.3035,40.3101,40.1326,40.1326,118400.0
2013-06-20 14:20:00,61.07,61.15,60.72,60.74,121900.0,40.1392,40.1918,39.9092,39.9223,121900.0
2013-06-20 14:30:00,60.74,60.79,60.55,60.68,120400.0,39.9223,39.9552,39.7974,39.8829,120400.0
2013-06-20 14:40:00,60.67,60.83,60.6,60.67,103500.0,39.8763,39.9815,39.8303,39.8763,103500.0
2013-06-20 14:50:00,60.66,60.68,60.29,60.32,108500.0,39.8697,39.8829,39.6265,39.6463,108500.0
2013-06-20 15:00:00,60.33,60.56,60.26,60.49,105300.0,39.6528,39.804,39.6068,39.758,105300.0
2013-06-20 15:10:00,60.5,60.5,60.25,60.25,94100.0,39.7646,39.7646,39.6003,39.6003,94100.0
2013-06-20 15:20:00,60.23,60.31,60.11,60.24,125300.0,39.5871,39.6397,39.5082,39.5937,125300.0
2013-06-20 15:30:00,60.23,60.28,60.06,60.21,139200.0,39.5871,39.62,39.4754,39.574,139200.0
2013-06-20 15:40:00,60.2,60.43,60.12,60.36,295300.0,39.5674,39.7186,39.5148,39.6726,295300.0
2013-06-20 15:50:00,60.36,60.62,60.33,60.41,369600.0,39.6726,39.8434,39.6528,39.7054,369600.0
2013-06-21 09:30:00,61.02,61.23,60.67,60.73,790900.0,40.1063,40.2444,39.8763,39.9157,790900.0
2013-06-21 09:40:00,60.74,60.86,60.6,60.66,86300.0,39.9223,40.0012,39.8303,39.8697,86300.0
2013-06-21 09:50:00,60.65,60.65,60.15,60.17,74600.0,39.8632,39.8632,39.5345,39.5477,74600.0
2013-06-21 10:00:00,60.15,60.31,60.03,60.13,92600.0,39.5345,39.6397,39.4557,39.5214,92600.0
2013-06-21 10:10:00,60.13,60.14,59.48,59.5,167900.0,39.5214,39.528,39.0942,39.1073,167900.0
2013-06-21 10:20:00,59.51,59.55,59.19,59.27,174400.0,39.1139,39.1402,38.9036,38.9561,174400.0
2013-06-21 10:30:00,59.27,59.27,58.65,58.87,189100.0,38.9561,38.9561,38.5486,38.6932,189100.0
2013-06-21 10:40:00,58.87,59.09,58.82,58.94,195800.0,38.6932,38.8378,38.6604,38.7392,195800.0
2013-06-21 10:50:00,58.93,59.2,58.88,59.11,140200.0,38.7327,38.9101,38.6998,38.851,140200.0
2013-06-21 11:00:00,59.13,59.13,58.77,58.96,118000.0,38.8641,38.8641,38.6275,38.7524,118000.0
2013-06-21 11:10:00,58.98,59.08,58.85,59.0,89100.0,38.7655,38.8313,38.6801,38.7787,89100.0
2013-06-21 11:20:00,59.03,59.03,58.65,58.7,228500.0,38.7984,38.7984,38.5486,38.5815,228500.0
2013-06-21 11:30:00,58.67,58.67,58.34,58.44,139300.0,38.5618,38.5618,38.3449,38.4106,139300.0
2013-06-21 11:40:00,58.45,58.45,58.06,58.17,175500.0,38.4172,38.4172,38.1608,38.2331,175500.0
2013-06-21 11:50:00,58.19,58.46,58.11,58.39,111100.0,38.2463,38.4237,38.1937,38.3777,111100.0
2013-06-21 12:00:00,58.39,58.74,58.39,58.61,75400.0,38.3777,38.6078,38.3777,38.5223,75400.0
2013-06-21 12:10:00,58.61,58.82,58.54,58.79,90900.0,38.5223,38.6604,38.4763,38.6406,90900.0
2013-06-21 12:20:00,58.8,58.8,58.59,58.67,53700.0,38.6472,38.6472,38.5092,38.5618,53700.0
2013-06-21 12:30:00,58.69,59.02,58.67,58.91,122700.0,38.5749,38.7918,38.5618,38.7195,122700.0
2013-06-21 12:40:00,58.88,59.36,58.8,59.26,87600.0,38.6998,39.0153,38.6472,38.9496,87600.0
2013-06-21 12:50:00,59.25,59.35,59.02,59.32,78900.0,38.943,39.0087,38.7918,38.989,78900.0
2013-06-21 13:00:00,59.33,59.35,59.1,59.33,52300.0,38.9956,39.0087,38.8444,38.9956,52300.0
2013-06-21 13:10:00,59.33,59.58,59.29,59.57,112200.0,38.9956,39.1599,38.9693,39.1533,112200.0
2013-06-21 13:20:00,59.58,59.59,59.38,59.41,111800.0,39.1599,39.1665,39.0284,39.0482,111800.0
2013-06-21 13:30:00,59.41,59.42,59.13,59.18,113900.0,39.0482,39.0547,38.8641,38.897,113900.0
2013-06-21 13:40:00,59.21,59.23,58.97,58.97,101100.0,38.9167,38.9298,38.759,38.759,101100.0
2013-06-21 13:50:00,58.99,59.06,58.81,58.87,99200.0,38.7721,38.8181,38.6538,38.6932,99200.0
2013-06-21 14:00:00,58.88,58.89,58.56,58.65,107200.0,38.6998,38.7064,38.4895,38.5486,107200.0
2013-06-21 14:10:00,58.66,59.04,58.64,59.03,67700.0,38.5552,38.805,38.5421,38.7984,67700.0
2013-06-21 14:20:00,59.03,59.05,58.93,58.98,63400.0,38.7984,38.8115,38.7327,38.7655,63400.0
2013-06-21 14:30:00,58.99,59.15,58.91,59.15,156700.0,38.7721,38.8773,38.7195,38.8773,156700.0
2013-06-21 14:40:00,59.16,59.17,59.0,59.04,87800.0,38.8838,38.8904,38.7787,38.805,87800.0
2013-06-21 14:50:00,59.06,59.2,59.0,59.2,65700.0,38.8181,38.9101,38.7787,38.9101,65700.0
2013-06-21 15:00:00,59.21,59.46,59.11,59.42,63500.0,38.9167,39.081,38.851,39.0547,63500.0
2013-06-21 15:10:00,59.43,59.51,59.11,59.12,148800.0,39.0613,39.1139,38.851,38.8575,148800.0
2013-06-21 15:20:00,59.13,59.36,59.1,59.3,75900.0,38.8641,39.0153,38.8444,38.9759,75900.0
2013-06-21 15:30:00,59.31,59.44,59.15,59.19,145400.0,38.9824,39.0679,38.8773,38.9036,145400.0
2013-06-21 15:40:00,59.18,59.19,58.97,59.14,233600.0,38.897,38.9036,38.759,38.8707,233600.0
2013-06-21 15:50:00,59.13,59.29,59.02,59.25,463900.0,38.8641,38.9693,38.7918,38.943,463900.0
2013-06-24 09:30:00,58.46,58.77,58.2,58.2,163200.0,38.4237,38.6275,38.2529,38.2529,163200.0
2013-06-24 09:40:00,58.16,58.73,58.06,58.72,99300.0,38.2266,38.6012,38.1608,38.5946,99300.0
2013-06-24 09:50:00,58.72,58.74,58.33,58.5,49900.0,38.5946,38.6078,38.3383,38.45,49900.0
2013-06-24 10:00:00,58.48,58.64,58.24,58.27,95400.0,38.4369,38.5421,38.2792,38.2989,95400.0
2013-06-24 10:10:00,58.28,58.3,58.04,58.13,58000.0,38.3054,38.3186,38.1477,38.2069,58000.0
2013-06-24 10:20:00,58.12,58.13,57.62,57.63,147000.0,38.2003,38.2069,37.8716,37.8782,147000.0
2013-06-24 10:30:00,57.64,57.64,57.38,57.57,120400.0,37.8848,37.8848,37.7139,37.8388,120400.0
2013-06-24 10:40:00,57.57,57.8,57.48,57.64,148100.0,37.8388,37.99,37.7796,37.8848,148100.0
2013-06-24 10:50:00,57.65,57.72,57.55,57.55,72000.0,37.8914,37.9374,37.8256,37.8256,72000.0
2013-06-24 11:00:00,57.55,57.69,57.39,57.58,70200.0,37.8256,37.9177,37.7205,37.8454,70200.0
2013-06-24 11:10:00,57.6,57.61,57.28,57.3,71900.0,37.8585,37.8651,37.6482,37.6613,71900.0
2013-06-24 11:20:00,57.3,57.32,56.84,56.9,138500.0,37.6613,37.6745,37.359,37.3984,138500.0
2013-06-24 11:30:00,56.89,57.2,56.84,57.15,79800.0,37.3918,37.5956,37.359,37.5627,79800.0
2013-06-24 11:40:00,57.17,57.39,57.1,57.11,59500.0,37.5759,37.7205,37.5299,37.5364,59500.0
2013-06-24 11:50:00,57.13,57.29,57.06,57.21,55400.0,37.5496,37.6547,37.5036,37.6022,55400.0
2013-06-24 12:00:00,57.22,57.33,57.01,57.06,72000.0,37.6087,37.681,37.4707,37.5036,72000.0
2013-06-24 12:10:00,57.06,57.26,57.04,57.1,66300.0,37.5036,37.635,37.4904,37.5299,66300.0
2013-06-24 12:20:00,57.1,57.27,57.04,57.21,50400.0,37.5299,37.6416,37.4904,37.6022,50400.0
2013-06-24 12:30:00,57.23,57.47,57.23,57.34,100900.0,37.6153,37.7731,37.6153,37.6876,100900.0
2013-06-24 12:40:00,57.32,57.61,57.31,57.41,88800.0,37.6745,37.8651,37.6679,37.7336,88800.0
2013-06-24 12:50:00,57.41,57.6,57.28,57.54,65500.0,37.7336,37.8585,37.6482,37.8191,65500.0
2013-06-24 13:00:00,57.54,57.61,57.24,57.24,58400.0,37.8191,37.8651,37.6219,37.6219,58400.0
2013-06-24 13:10:00,57.23,57.51,57.21,57.46,101600.0,37.6153,37.7993,37.6022,37.7665,101600.0
2013-06-24 13:20:00,57.49,57.51,57.25,57.44,66400.0,37.7862,37.7993,37.6285,37.7533,66400.0
2013-06-24 13:30:00,57.44,57.73,57.41,57.65,64500.0,37.7533,37.9439,37.7336,37.8914,64500.0
2013-06-24 13:40:00,57.67,57.83,57.63,57.67,73100.0,37.9045,38.0097,37.8782,37.9045,73100.0
2013-06-24 13:50:00,57.69,57.83,57.54,57.83,77500.0,37.9177,38.0097,37.8191,38.0097,77500.0
2013-06-24 14:00:00,57.82,58.01,57.73,57.95,150800.0,38.0031,38.128,37.9439,38.0885,150800.0
2013-06-24 14:10:00,57.95,58.0,57.63,57.64,117800.0,38.0885,38.1214,37.8782,37.8848,117800.0
2013-06-24 14:20:00,57.67,57.91,57.65,57.86,143800.0,37.9045,38.0623,37.8914,38.0294,143800.0
2013-06-24 14:30:00,57.86,58.05,57.86,58.03,59900.0,38.0294,38.1543,38.0294,38.1411,59900.0
2013-06-24 14:40:00,58.07,58.1,57.81,57.89,55900.0,38.1674,38.1871,37.9965,38.0491,55900.0
2013-06-24 14:50:00,57.89,57.97,57.61,57.76,69300.0,38.0491,38.1017,37.8651,37.9637,69300.0
2013-06-24 15:00:00,57.76,57.85,57.67,57.68,75600.0,37.9637,38.0228,37.9045,37.9111,75600.0
2013-06-24 15:10:00,57.65,57.77,57.43,57.44,95600.0,37.8914,37.9702,37.7468,37.7533,95600.0
2013-06-24 15:20:00,57.44,57.64,57.38,57.42,114100.0,37.7533,37.8848,37.7139,37.7402,114100.0
2013-06-24 15:30:00,57.42,57.68,57.41,57.54,123100.0,37.7402,37.9111,37.7336,37.8191,123100.0
2013-06-24 15:40:00,57.54,57.57,57.31,57.47,213500.0,37.8191,37.8388,37.6679,37.7731,213500.0
2013-06-24 15:50:00,57.45,57.52,57.09,57.19,497800.0,37.7599,37.8059,37.5233,37.589,497800.0
2013-06-25 09:30:00,58.29,59.45,58.29,59.0,247700.0,38.312,39.0744,38.312,38.7787,247700.0
2013-06-25 09:40:00,58.99,59.28,58.84,59.0,148100.0,38.7721,38.9627,38.6735,38.7787,148100.0
2013-06-25 09:50:00,58.99,59.0,58.65,58.76,95400.0,38.7721,38.7787,38.5486,38.6209,95400.0
2013-06-25 10:00:00,58.78,58.9,58.62,58.85,126300.0,38.6341,38.7129,38.5289,38.6801,126300.0
2013-06-25 10:10:00,58.86,58.88,58.44,58.51,96100.0,38.6867,38.6998,38.4106,38.4566,96100.0
2013-06-25 10:20:00,58.51,58.64,58.46,58.51,90600.0,38.4566,38.5421,38.4237,38.4566,90600.0
2013-06-25 10:30:00,58.5,58.91,58.49,58.86,101300.0,38.45,38.7195,38.4435,38.6867,101300.0
2013-06-25 10:40:00,58.84,59.1,58.78,59.1,92200.0,38.6735,38.8444,38.6341,38.8444,92200.0
2013-06-25 10:50:00,59.1,59.43,59.06,59.35,107500.0,38.8444,39.0613,38.8181,39.0087,107500.0
2013-06-25 11:00:00,59.35,59.62,59.31,59.59,92400.0,39.0087,39.1862,38.9824,39.1665,92400.0
2013-06-25 11:10:00,59.59,59.62,59.36,59.42,66700.0,39.1665,39.1862,39.0153,39.0547,66700.0
2013-06-25 11:20:00,59.4,59.5,59.35,59.38,48500.0,39.0416,39.1073,39.0087,39.0284,48500.0
2013-06-25 11:30:00,59.37,59.49,59.32,59.46,59900.0,39.0219,39.1007,38.989,39.081,59900.0
2013-06-25 11:40:00,59.47,59.54,59.24,59.33,53900.0,39.0876,39.1336,38.9364,38.9956,53900.0
2013-06-25 11:50:00,59.33,59.39,59.3,59.35,45900.0,38.9956,39.035,38.9759,39.0087,45900.0
2013-06-25 12:00:00,59.35,59.4,59.3,59.35,50900.0,39.0087,39.0416,38.9759,39.0087,50900.0
2013-06-25 12:10:00,59.35,59.38,59.26,59.31,49700.0,39.0087,39.0284,38.9496,38.9824,49700.0
2013-06-25 12:20:00,59.29,59.29,59.19,59.22,50200.0,38.9693,38.9693,38.9036,38.9233,50200.0
2013-06-25 12:30:00,59.24,59.46,59.23,59.44,43100.0,38.9364,39.081,38.9298,39.0679,43100.0
2013-06-25 12:40:00,59.44,59.48,59.28,59.28,25900.0,39.0679,39.0942,38.9627,38.9627,25900.0
2013-06-25 12:50:00,59.3,59.36,59.28,59.3,32400.0,38.9759,39.0153,38.9627,38.9759,32400.0
2013-06-25 13:00:00,59.32,59.38,59.19,59.19,55900.0,38.989,39.0284,38.9036,38.9036,55900.0
2013-06-25 13:10:00,59.2,59.25,59.15,59.19,36000.0,38.9101,38.943,38.8773,38.9036,36000.0
2013-06-25 13:20:00,59.21,59.31,59.16,59.28,44100.0,38.9167,38.9824,38.8838,38.9627,44100.0
2013-06-25 13:30:00,59.28,59.55,59.24,59.55,54700.0,38.9627,39.1402,38.9364,39.1402,54700.0
2013-06-25 13:40:00,59.55,59.68,59.47,59.67,63000.0,39.1402,39.2256,39.0876,39.219,63000.0
2013-06-25 13:50:00,59.66,59.66,59.24,59.25,52400.0,39.2125,39.2125,38.9364,38.943,52400.0
2013-06-25 14:00:00,59.25,59.3,59.17,59.22,60700.0,38.943,38.9759,38.8904,38.9233,60700.0
2013-06-25 14:10:00,59.21,59.42,59.21,59.4,41700.0,38.9167,39.0547,38.9167,39.0416,41700.0
2013-06-25 14:20:00,59.4,59.41,59.26,59.41,38200.0,39.0416,39.0482,38.9496,39.0482,38200.0
2013-06-25 14:30:00,59.41,59.61,59.4,59.58,51400.0,39.0482,39.1796,39.0416,39.1599,51400.0
2013-06-25 14:40:00,59.58,59.69,59.5,59.63,58100.0,39.1599,39.2322,39.1073,39.1928,58100.0
2013-06-25 14:50:00,59.63,59.71,59.52,59.52,57800.0,39.1928,39.2453,39.1205,39.1205,57800.0
2013-06-25 15:00:00,59.53,59.55,59.43,59.53,55700.0,39.127,39.1402,39.0613,39.127,55700.0
2013-06-25 15:10:00,59.53,59.54,59.34,59.36,79100.0,39.127,39.1336,39.0021,39.0153,79100.0
2013-06-25 15:20:00,59.37,59.5,59.37,59.46,63700.0,39.0219,39.1073,39.0219,39.081,63700.0
2013-06-25 15:30:00,59.47,59.64,59.47,59.61,91300.0,39.0876,39.1993,39.0876,39.1796,91300.0
2013-06-25 15:40:00,59.61,59.7,59.53,59.53,120000.0,39.1796,39.2388,39.127,39.127,120000.0
2013-06-25 15:50:00,59.52,59.59,59.36,59.42,334100.0,39.1205,39.1665,39.0153,39.0547,334100.0
2013-06-26 09:30:00,60.1,60.96,60.04,60.95,176400.0,39.5017,40.0669,39.4622,40.0603,176400.0
2013-06-26 09:40:00,60.93,60.93,60.5,60.73,81600.0,40.0472,40.0472,39.7646,39.9157,81600.0
2013-06-26 09:50:00,60.73,60.86,60.67,60.7,70100.0,39.9157,40.0012,39.8763,39.896,70100.0
2013-06-26 10:00:00,60.71,60.93,60.69,60.82,78400.0,39.9026,40.0472,39.8895,39.9749,78400.0
2013-06-26 10:10:00,60.83,60.92,60.69,60.72,58900.0,39.9815,40.0406,39.8895,39.9092,58900.0
2013-06-26 10:20:00,60.71,60.9,60.66,60.68,63400.0,39.9026,40.0275,39.8697,39.8829,63400.0
2013-06-26 10:30:00,60.66,60.66,60.4,60.6,72800.0,39.8697,39.8697,39.6988,39.8303,72800.0
2013-06-26 10:40:00,60.6,60.68,60.4,60.44,70900.0,39.8303,39.8829,39.6988,39.7251,70900.0
2013-06-26 10:50:00,60.45,60.47,60.37,60.38,58200.0,39.7317,39.7449,39.6791,39.6857,58200.0
2013-06-26 11:00:00,60.37,60.38,60.14,60.2,44500.0,39.6791,39.6857,39.528,39.5674,44500.0
2013-06-26 11:10:00,60.17,60.2,59.96,59.96,72900.0,39.5477,39.5674,39.4096,39.4096,72900.0
2013-06-26 11:20:00,59.99,60.0,59.77,59.86,49700.0,39.4294,39.4359,39.2848,39.3439,49700.0
2013-06-26 11:30:00,59.86,59.95,59.82,59.94,67200.0,39.3439,39.4031,39.3176,39.3965,67200.0
2013-06-26 11:40:00,59.94,60.01,59.9,59.93,59000.0,39.3965,39.4425,39.3702,39.3899,59000.0
2013-06-26 11:50:00,59.96,59.96,59.86,59.87,40400.0,39.4096,39.4096,39.3439,39.3505,40400.0
2013-06-26 12:00:00,59.87,60.16,59.87,60.04,57400.0,39.3505,39.5411,39.3505,39.4622,57400.0
2013-06-26 12:10:00,60.07,60.29,60.0,60.26,47700.0,39.4819,39.6265,39.4359,39.6068,47700.0
2013-06-26 12:20:00,60.26,60.27,60.17,60.17,36800.0,39.6068,39.6134,39.5477,39.5477,36800.0
2013-06-26 12:30:00,60.17,60.21,60.05,60.11,30400.0,39.5477,39.574,39.4688,39.5082,30400.0
2013-06-26 12:40:00,60.09,60.13,60.0,60.06,35700.0,39.4951,39.5214,39.4359,39.4754,35700.0
2013-06-26 12:50:00,60.05,60.09,59.89,59.9,33700.0,39.4688,39.4951,39.3636,39.3702,33700.0
2013-06-26 13:00:00,59.9,59.95,59.84,59.92,29100.0,39.3702,39.4031,39.3308,39.3834,29100.0
2013-06-26 13:10:00,59.92,60.06,59.89,60.03,35000.0,39.3834,39.4754,39.3636,39.4557,35000.0
2013-06-26 13:20:00,60.03,60.14,60.03,60.14,27500.0,39.4557,39.528,39.4557,39.528,27500.0
2013-06-26 13:30:00,60.14,60.15,60.03,60.05,32500.0,39.528,39.5345,39.4557,39.4688,32500.0
2013-06-26 13:40:00,60.04,60.05,59.93,59.93,63400.0,39.4622,39.4688,39.3899,39.3899,63400.0
2013-06-26 13:50:00,59.94,59.97,59.91,59.94,27300.0,39.3965,39.4162,39.3768,39.3965,27300.0
2013-06-26 14:00:00,59.94,59.98,59.8,59.89,72500.0,39.3965,39.4228,39.3045,39.3636,72500.0
2013-06-26 14:10:00,59.88,59.91,59.7,59.71,68700.0,39.3571,39.3768,39.2388,39.2453,68700.0
2013-06-26 14:20:00,59.72,59.81,59.67,59.78,61300.0,39.2519,39.3111,39.219,39.2913,61300.0
2013-06-26 14:30:00,59.78,59.79,59.58,59.64,55500.0,39.2913,39.2979,39.1599,39.1993,55500.0
2013-06-26 14:40:00,59.65,59.71,59.56,59.64,51500.0,39.2059,39.2453,39.1467,39.1993,51500.0
2013-06-26 14:50:00,59.64,59.79,59.6,59.71,83000.0,39.1993,39.2979,39.173,39.2453,83000.0
2013-06-26 15:00:00,59.7,59.85,59.69,59.82,51800.0,39.2388,39.3373,39.2322,39.3176,51800.0
2013-06-26 15:10:00,59.82,59.87,59.79,59.81,42700.0,39.3176,39.3505,39.2979,39.3111,42700.0
2013-06-26 15:20:00,59.81,59.87,59.76,59.83,49800.0,39.3111,39.3505,39.2782,39.3242,49800.0
2013-06-26 15:30:00,59.83,59.91,59.82,59.9,53600.0,39.3242,39.3768,39.3176,39.3702,53600.0
2013-06-26 15:40:00,59.91,59.91,59.64,59.73,110000.0,39.3768,39.3768,39.1993,39.2585,110000.0
2013-06-26 15:50:00,59.73,59.82,59.68,59.72,177300.0,39.2585,39.3176,39.2256,39.2519,177300.0
2013-06-27 09:30:00,60.32,60.41,60.02,60.05,104300.0,39.6463,39.7054,39.4491,39.4688,104300.0
2013-06-27 09:40:00,60.06,60.07,59.92,60.03,62800.0,39.4754,39.4819,39.3834,39.4557,62800.0
2013-06-27 09:50:00,60.04,60.21,59.97,59.98,57700.0,39.4622,39.574,39.4162,39.4228,57700.0
2013-06-27 10:00:00,59.98,60.09,59.64,59.66,103600.0,39.4228,39.4951,39.1993,39.2125,103600.0
2013-06-27 10:10:00,59.66,59.7,59.52,59.61,130900.0,39.2125,39.2388,39.1205,39.1796,130900.0
2013-06-27 10:20:00,59.61,59.7,59.53,59.67,222400.0,39.1796,39.2388,39.127,39.219,222400.0
2013-06-27 10:30:00,59.66,59.68,59.55,59.58,111500.0,39.2125,39.2256,39.1402,39.1599,111500.0
2013-06-27 10:40:00,59.57,59.61,59.19,59.19,80100.0,39.1533,39.1796,38.9036,38.9036,80100.0
2013-06-27 10:50:00,59.19,59.32,59.01,59.02,50600.0,38.9036,38.989,38.7852,38.7918,50600.0
2013-06-27 11:00:00,59.02,59.22,58.89,58.89,152000.0,38.7918,38.9233,38.7064,38.7064,152000.0
2013-06-27 11:10:00,58.89,58.92,58.65,58.76,92600.0,38.7064,38.7261,38.5486,38.6209,92600.0
2013-06-27 11:20:00,58.75,58.75,58.45,58.48,192300.0,38.6144,38.6144,38.4172,38.4369,192300.0
2013-06-27 11:30:00,58.45,58.7,58.45,58.64,123200.0,38.4172,38.5815,38.4172,38.5421,123200.0
2013-06-27 11:40:00,58.68,58.93,58.64,58.92,50600.0,38.5683,38.7327,38.5421,38.7261,50600.0
2013-06-27 11:50:00,58.92,59.03,58.92,58.99,79500.0,38.7261,38.7984,38.7261,38.7721,79500.0
2013-06-27 12:00:00,59.02,59.02,58.65,58.78,46700.0,38.7918,38.7918,38.5486,38.6341,46700.0
2013-06-27 12:10:00,58.77,58.91,58.77,58.81,35900.0,38.6275,38.7195,38.6275,38.6538,35900.0
2013-06-27 12:20:00,58.79,58.83,58.73,58.81,46400.0,38.6406,38.6669,38.6012,38.6538,46400.0
2013-06-27 12:30:00,58.84,59.17,58.83,59.16,61100.0,38.6735,38.8904,38.6669,38.8838,61100.0
2013-06-27 12:40:00,59.17,59.24,59.08,59.1,35100.0,38.8904,38.9364,38.8313,38.8444,35100.0
2013-06-27 12:50:00,59.07,59.1,58.99,58.99,29900.0,38.8247,38.8444,38.7721,38.7721,29900.0
2013-06-27 13:00:00,58.99,59.06,58.83,58.87,73500.0,38.7721,38.8181,38.6669,38.6932,73500.0
2013-06-27 13:10:00,58.86,59.12,58.84,59.12,186800.0,38.6867,38.8575,38.6735,38.8575,186800.0
2013-06-27 13:20:00,59.12,59.14,59.0,59.01,39700.0,38.8575,38.8707,38.7787,38.7852,39700.0
2013-06-27 13:30:00,59.02,59.27,59.02,59.23,39700.0,38.7918,38.9561,38.7918,38.9298,39700.0
2013-06-27 13:40:00,59.23,59.29,59.17,59.25,43300.0,38.9298,38.9693,38.8904,38.943,43300.0
2013-06-27 13:50:00,59.25,59.3,59.12,59.12,38400.0,38.943,38.9759,38.8575,38.8575,38400.0
2013-06-27 14:00:00,59.11,59.23,59.08,59.15,34600.0,38.851,38.9298,38.8313,38.8773,34600.0
2013-06-27 14:10:00,59.15,59.16,59.02,59.02,56200.0,38.8773,38.8838,38.7918,38.7918,56200.0
2013-06-27 14:20:00,59.01,59.11,58.99,59.08,68300.0,38.7852,38.851,38.7721,38.8313,68300.0
2013-06-27 14:30:00,59.08,59.24,59.08,59.21,46100.0,38.8313,38.9364,38.8313,38.9167,46100.0
2013-06-27 14:40:00,59.22,59.29,59.12,59.17,42200.0,38.9233,38.9693,38.8575,38.8904,42200.0
2013-06-27 14:50:00,59.16,59.17,59.07,59.1,29100.0,38.8838,38.8904,38.8247,38.8444,29100.0
2013-06-27 15:00:00,59.1,59.17,59.02,59.05,44100.0,38.8444,38.8904,38.7918,38.8115,44100.0
2013-06-27 15:10:00,59.03,59.12,58.98,59.09,96700.0,38.7984,38.8575,38.7655,38.8378,96700.0
2013-06-27 15:20:00,59.09,59.2,59.07,59.14,52700.0,38.8378,38.9101,38.8247,38.8707,52700.0
2013-06-27 15:30:00,59.14,59.22,59.08,59.08,72000.0,38.8707,38.9233,38.8313,38.8313,72000.0
2013-06-27 15:40:00,59.08,59.16,59.0,59.09,111300.0,38.8313,38.8838,38.7787,38.8378,111300.0
2013-06-27 15:50:00,59.09,59.24,59.06,59.22,445900.0,38.8378,38.9364,38.8181,38.9233,445900.0
2013-06-28 09:30:00,59.11,59.29,59.05,59.16,95600.0,38.851,38.9693,38.8115,38.8838,95600.0
2013-06-28 09:40:00,59.11,59.12,58.77,58.95,56900.0,38.851,38.8575,38.6275,38.7458,56900.0
2013-06-28 09:50:00,58.96,59.11,58.87,58.97,68400.0,38.7524,38.851,38.6932,38.759,68400.0
2013-06-28 10:00:00,58.98,59.14,58.89,59.11,53000.0,38.7655,38.8707,38.7064,38.851,53000.0
2013-06-28 10:10:00,59.11,59.24,58.98,59.22,43900.0,38.851,38.9364,38.7655,38.9233,43900.0
2013-06-28 10:20:00,59.24,59.34,59.11,59.32,60900.0,38.9364,39.0021,38.851,38.989,60900.0
2013-06-28 10:30:00,59.33,59.47,59.31,59.37,51200.0,38.9956,39.0876,38.9824,39.0219,51200.0
2013-06-28 10:40:00,59.37,59.39,59.1,59.14,53100.0,39.0219,39.035,38.8444,38.8707,53100.0
2013-06-28 10:50:00,59.14,59.4,59.14,59.2,57300.0,38.8707,39.0416,38.8707,38.9101,57300.0
2013-06-28 11:00:00,59.19,59.39,59.18,59.24,35100.0,38.9036,39.035,38.897,38.9364,35100.0
2013-06-28 11:10:00,59.26,59.29,59.23,59.25,90400.0,38.9496,38.9693,38.9298,38.943,90400.0
2013-06-28 11:20:00,59.25,59.29,59.16,59.19,67000.0,38.943,38.9693,38.8838,38.9036,67000.0
2013-06-28 11:30:00,59.18,59.37,59.18,59.34,60600.0,38.897,39.0219,38.897,39.0021,60600.0
2013-06-28 11:40:00,59.34,59.58,59.18,59.5,31400.0,39.0021,39.1599,38.897,39.1073,31400.0
2013-06-28 11:50:00,59.5,59.53,59.4,59.48,30400.0,39.1073,39.127,39.0416,39.0942,30400.0
2013-06-28 12:00:00,59.49,59.5,59.37,59.37,239800.0,39.1007,39.1073,39.0219,39.0219,239800.0
2013-06-28 12:10:00,59.39,59.5,59.3,59.42,38200.0,39.035,39.1073,38.9759,39.0547,38200.0
2013-06-28 12:20:00,59.41,59.62,59.34,59.6,23800.0,39.0482,39.1862,39.0021,39.173,23800.0
2013-06-28 12:30:00,59.63,59.74,59.55,59.68,35900.0,39.1928,39.265,39.1402,39.2256,35900.0
2013-06-28 12:40:00,59.68,59.73,59.55,59.69,245000.0,39.2256,39.2585,39.1402,39.2322,245000.0
2013-06-28 12:50:00,59.68,59.75,59.65,59.7,23200.0,39.2256,39.2716,39.2059,39.2388,23200.0
2013-06-28 13:00:00,59.69,59.73,59.52,59.6,36000.0,39.2322,39.2585,39.1205,39.173,36000.0
2013-06-28 13:10:00,59.57,59.74,59.56,59.71,19800.0,39.1533,39.265,39.1467,39.2453,19800.0
2013-06-28 13:20:00,59.71,59.75,59.62,59.68,46200.0,39.2453,39.2716,39.1862,39.2256,46200.0
2013-06-28 13:30:00,59.7,59.72,59.55,59.55,28700.0,39.2388,39.2519,39.1402,39.1402,28700.0
2013-06-28 13:40:00,59.53,59.56,59.45,59.51,22800.0,39.127,39.1467,39.0744,39.1139,22800.0
2013-06-28 13:50:00,59.49,59.53,59.44,59.5,23900.0,39.1007,39.127,39.0679,39.1073,23900.0
2013-06-28 14:00:00,59.5,59.58,59.45,59.5,21800.0,39.1073,39.1599,39.0744,39.1073,21800.0
2013-06-28 14:10:00,59.52,59.54,59.41,59.43,19000.0,39.1205,39.1336,39.0482,39.0613,19000.0
2013-06-28 14:20:00,59.44,59.44,59.32,59.35,28700.0,39.0679,39.0679,38.989,39.0087,28700.0
2013-06-28 14:30:00,59.33,59.39,59.32,59.35,26800.0,38.9956,39.035,38.989,39.0087,26800.0
2013-06-28 14:40:00,59.36,59.47,59.25,59.45,38000.0,39.0153,39.0876,38.943,39.0744,38000.0
2013-06-28 14:50:00,59.45,59.45,59.31,59.43,40100.0,39.0744,39.0744,38.9824,39.0613,40100.0
2013-06-28 15:00:00,59.41,59.43,59.29,59.4,49400.0,39.0482,39.0613,38.9693,39.0416,49400.0
2013-06-28 15:10:00,59.41,59.47,59.34,59.47,44400.0,39.0482,39.0876,39.0021,39.0876,44400.0
2013-06-28 15:20:00,59.48,59.56,59.44,59.55,49500.0,39.0942,39.1467,39.0679,39.1402,49500.0
2013-06-28 15:30:00,59.55,59.56,59.43,59.49,108400.0,39.1402,39.1467,39.0613,39.1007,108400.0
2013-06-28 15:40:00,59.48,59.51,59.11,59.14,140300.0,39.0942,39.1139,38.851,38.8707,140300.0
2013-06-28 15:50:00,59.16,59.18,58.89,58.92,492200.0,38.8838,38.897,38.7064,38.7261,492200.0
2013-07-01 09:30:00,59.24,59.55,59.02,59.39,151000.0,38.9364,39.1402,38.7918,39.035,151000.0
2013-07-01 09:40:00,59.36,59.42,59.21,59.33,92500.0,39.0153,39.0547,38.9167,38.9956,92500.0
2013-07-01 09:50:00,59.32,59.95,59.25,59.82,153100.0,38.989,39.4031,38.943,39.3176,153100.0
2013-07-01 10:00:00,59.83,60.04,59.82,60.0,195900.0,39.3242,39.4622,39.3176,39.4359,195900.0
2013-07-01 10:10:00,60.02,60.04,59.94,60.02,151200.0,39.4491,39.4622,39.3965,39.4491,151200.0
2013-07-01 10:20:00,60.03,60.24,59.9,59.93,212900.0,39.4557,39.5937,39.3702,39.3899,212900.0
2013-07-01 10:30:00,59.94,59.98,59.57,59.57,102200.0,39.3965,39.4228,39.1533,39.1533,102200.0
2013-07-01 10:40:00,59.57,59.96,59.57,59.9,62300.0,39.1533,39.4096,39.1533,39.3702,62300.0
2013-07-01 10:50:00,59.9,60.0,59.86,59.91,78800.0,39.3702,39.4359,39.3439,39.3768,78800.0
2013-07-01 11:00:00,59.9,60.03,59.85,60.03,49500.0,39.3702,39.4557,39.3373,39.4557,49500.0
2013-07-01 11:10:00,60.01,60.03,59.83,59.88,31700.0,39.4425,39.4557,39.3242,39.3571,31700.0
2013-07-01 11:20:00,59.88,59.97,59.84,59.96,103900.0,39.3571,39.4162,39.3308,39.4096,103900.0
2013-07-01 11:30:00,59.98,60.03,59.82,59.87,44100.0,39.4228,39.4557,39.3176,39.3505,44100.0
2013-07-01 11:40:00,59.89,60.05,59.82,60.02,50700.0,39.3636,39.4688,39.3176,39.4491,50700.0
2013-07-01 11:50:00,60.01,60.05,59.86,59.88,51500.0,39.4425,39.4688,39.3439,39.3571,51500.0
2013-07-01 12:00:00,59.89,59.9,59.75,59.78,39100.0,39.3636,39.3702,39.2716,39.2913,39100.0
2013-07-01 12:10:00,59.8,59.83,59.69,59.76,32700.0,39.3045,39.3242,39.2322,39.2782,32700.0
2013-07-01 12:20:00,59.75,59.8,59.66,59.67,34600.0,39.2716,39.3045,39.2125,39.219,34600.0
2013-07-01 12:30:00,59.67,59.84,59.66,59.72,41000.0,39.219,39.3308,39.2125,39.2519,41000.0
2013-07-01 12:40:00,59.73,59.8,59.69,59.78,33300.0,39.2585,39.3045,39.2322,39.2913,33300.0
2013-07-01 12:50:00,59.78,59.78,59.6,59.6,45000.0,39.2913,39.2913,39.173,39.173,45000.0
2013-07-01 13:00:00,59.59,59.61,59.42,59.44,112800.0,39.1665,39.1796,39.0547,39.0679,112800.0
2013-07-01 13:10:00,59.42,59.46,59.37,59.38,37000.0,39.0547,39.081,39.0219,39.0284,37000.0
2013-07-01 13:20:00,59.39,59.46,59.34,59.36,63300.0,39.035,39.081,39.0021,39.0153,63300.0
2013-07-01 13:30:00,59.35,59.39,59.26,59.33,66600.0,39.0087,39.035,38.9496,38.9956,66600.0
2013-07-01 13:40:00,59.33,59.36,58.94,58.95,90300.0,38.9956,39.0153,38.7392,38.7458,90300.0
2013-07-01 13:50:00,58.95,59.24,58.95,59.18,60100.0,38.7458,38.9364,38.7458,38.897,60100.0
2013-07-01 14:00:00,59.18,59.4,59.15,59.38,62700.0,38.897,39.0416,38.8773,39.0284,62700.0
2013-07-01 14:10:00,59.37,59.37,59.16,59.25,65100.0,39.0219,39.0219,38.8838,38.943,65100.0
2013-07-01 14:20:00,59.25,59.25,59.16,59.21,64000.0,38.943,38.943,38.8838,38.9167,64000.0
2013-07-01 14:30:00,59.2,59.25,59.15,59.2,62500.0,38.9101,38.943,38.8773,38.9101,62500.0
2013-07-01 14:40:00,59.21,59.28,59.16,59.24,34100.0,38.9167,38.9627,38.8838,38.9364,34100.0
2013-07-01 14:50:00,59.24,59.3,59.19,59.25,53300.0,38.9364,38.9759,38.9036,38.943,53300.0
2013-07-01 15:00:00,59.27,59.34,59.24,59.28,63300.0,38.9561,39.0021,38.9364,38.9627,63300.0
2013-07-01 15:10:00,59.28,59.34,59.2,59.2,57300.0,38.9627,39.0021,38.9101,38.9101,57300.0
2013-07-01 15:20:00,59.2,59.27,59.13,59.14,65500.0,38.9101,38.9561,38.8641,38.8707,65500.0
2013-07-01 15:30:00,59.13,59.15,58.89,58.91,114000.0,38.8641,38.8773,38.7064,38.7195,114000.0
2013-07-01 15:40:00,58.92,58.92,58.67,58.75,169400.0,38.7261,38.7261,38.5618,38.6144,169400.0
2013-07-01 15:50:00,58.75,59.0,58.69,58.9,260600.0,38.6144,38.7787,38.5749,38.7129,260600.0
2013-07-02 09:30:00,58.85,59.21,58.85,58.94,65300.0,38.6801,38.9167,38.6801,38.7392,65300.0
2013-07-02 09:40:00,58.97,58.99,58.59,58.73,105900.0,38.759,38.7721,38.5092,38.6012,105900.0
2013-07-02 09:50:00,58.7,58.89,58.46,58.48,104000.0,38.5815,38.7064,38.4237,38.4369,104000.0
2013-07-02 10:00:00,58.48,58.54,58.11,58.21,169200.0,38.4369,38.4763,38.1937,38.2594,169200.0
2013-07-02 10:10:00,58.23,58.45,58.23,58.29,65300.0,38.2726,38.4172,38.2726,38.312,65300.0
2013-07-02 10:20:00,58.28,58.5,58.2,58.22,72800.0,38.3054,38.45,38.2529,38.266,72800.0
2013-07-02 10:30:00,58.21,58.22,57.77,57.93,181400.0,38.2594,38.266,37.9702,38.0754,181400.0
2013-07-02 10:40:00,57.94,58.07,57.79,57.86,140100.0,38.082,38.1674,37.9834,38.0294,140100.0
2013-07-02 10:50:00,57.87,57.9,57.69,57.73,121000.0,38.036,38.0557,37.9177,37.9439,121000.0
2013-07-02 11:00:00,57.73,57.76,57.54,57.69,120900.0,37.9439,37.9637,37.8191,37.9177,120900.0
2013-07-02 11:10:00,57.71,57.81,57.63,57.76,97100.0,37.9308,37.9965,37.8782,37.9637,97100.0
2013-07-02 11:20:00,57.74,57.75,57.52,57.6,101400.0,37.9505,37.9571,37.8059,37.8585,101400.0
2013-07-02 11:30:00,57.6,57.79,57.57,57.76,68500.0,37.8585,37.9834,37.8388,37.9637,68500.0
2013-07-02 11:40:00,57.77,57.79,57.7,57.74,85800.0,37.9702,37.9834,37.9242,37.9505,85800.0
2013-07-02 11:50:00,57.75,57.91,57.74,57.9,75900.0,37.9571,38.0623,37.9505,38.0557,75900.0
2013-07-02 12:00:00,57.88,57.97,57.8,57.82,68900.0,38.0425,38.1017,37.99,38.0031,68900.0
2013-07-02 12:10:00,57.78,57.88,57.76,57.86,54300.0,37.9768,38.0425,37.9637,38.0294,54300.0
2013-07-02 12:20:00,57.87,57.91,57.74,57.81,64700.0,38.036,38.0623,37.9505,37.9965,64700.0
2013-07-02 12:30:00,57.81,57.95,57.79,57.83,59900.0,37.9965,38.0885,37.9834,38.0097,59900.0
2013-07-02 12:40:00,57.83,57.83,57.67,57.73,88800.0,38.0097,38.0097,37.9045,37.9439,88800.0
2013-07-02 12:50:00,57.72,57.89,57.72,57.88,72000.0,37.9374,38.0491,37.9374,38.0425,72000.0
2013-07-02 13:00:00,57.87,57.91,57.77,57.8,82600.0,38.036,38.0623,37.9702,37.99,82600.0
2013-07-02 13:10:00,57.8,57.81,57.66,57.73,60500.0,37.99,37.9965,37.8979,37.9439,60500.0
2013-07-02 13:20:00,57.73,57.78,57.66,57.67,75800.0,37.9439,37.9768,37.8979,37.9045,75800.0
2013-07-02 13:30:00,57.66,57.71,57.43,57.47,98300.0,37.8979,37.9308,37.7468,37.7731,98300.0
2013-07-02 13:40:00,57.46,57.56,57.33,57.48,108200.0,37.7665,37.8322,37.681,37.7796,108200.0
2013-07-02 13:50:00,57.48,57.58,57.45,57.5,66200.0,37.7796,37.8454,37.7599,37.7928,66200.0
2013-07-02 14:00:00,57.52,57.6,57.43,57.43,123800.0,37.8059,37.8585,37.7468,37.7468,123800.0
2013-07-02 14:10:00,57.45,57.46,57.05,57.12,113400.0,37.7599,37.7665,37.497,37.543,113400.0
2013-07-02 14:20:00,57.12,57.12,56.95,56.95,152700.0,37.543,37.543,37.4313,37.4313,152700.0
2013-07-02 14:30:00,56.95,57.24,56.95,57.0,136700.0,37.4313,37.6219,37.4313,37.4641,136700.0
2013-07-02 14:40:00,56.98,57.05,56.82,56.82,148400.0,37.451,37.497,37.3458,37.3458,148400.0
2013-07-02 14:50:00,56.81,56.99,56.61,56.99,256000.0,37.3393,37.4576,37.2078,37.4576,256000.0
2013-07-02 15:00:00,56.99,57.17,56.98,57.11,148800.0,37.4576,37.5759,37.451,37.5364,148800.0
2013-07-02 15:10:00,57.11,57.2,57.1,57.12,100600.0,37.5364,37.5956,37.5299,37.543,100600.0
2013-07-02 15:20:00,57.11,57.13,56.99,57.01,122800.0,37.5364,37.5496,37.4576,37.4707,122800.0
2013-07-02 15:30:00,57.01,57.06,56.89,57.05,219300.0,37.4707,37.5036,37.3918,37.497,219300.0
2013-07-02 15:40:00,57.04,57.06,56.99,57.02,201400.0,37.4904,37.5036,37.4576,37.4773,201400.0
2013-07-02 15:50:00,57.02,57.13,56.97,57.07,419500.0,37.4773,37.5496,37.4444,37.5101,419500.0
2013-07-03 09:30:00,56.75,57.0,55.31,55.38,473800.0,37.2998,37.4641,36.3534,36.3994,473800.0
2013-07-03 09:40:00,55.33,55.76,55.2,55.29,442700.0,36.3665,36.6491,36.2811,36.3402,442700.0
2013-07-03 09:50:00,55.29,55.35,54.8,54.84,355000.0,36.3402,36.3797,36.0182,36.0444,355000.0
2013-07-03 10:00:00,54.84,55.32,54.84,55.25,253600.0,36.0444,36.3599,36.0444,36.3139,253600.0
2013-07-03 10:10:00,55.27,55.48,55.16,55.42,300200.0,36.3271,36.4651,36.2548,36.4257,300200.0
2013-07-03 10:20:00,55.41,56.09,55.41,55.99,552500.0,36.4191,36.866,36.4191,36.8003,552500.0
2013-07-03 10:30:00,56.0,56.33,55.8,56.26,214500.0,36.8069,37.0238,36.6754,36.9778,214500.0
2013-07-03 10:40:00,56.26,56.28,55.91,56.26,328200.0,36.9778,36.9909,36.7477,36.9778,328200.0
2013-07-03 10:50:00,56.26,56.32,56.03,56.07,237100.0,36.9778,37.0172,36.8266,36.8529,237100.0
2013-07-03 11:00:00,56.08,56.28,56.08,56.22,151800.0,36.8595,36.9909,36.8595,36.9515,151800.0
2013-07-03 11:10:00,56.22,56.31,56.1,56.13,178700.0,36.9515,37.0106,36.8726,36.8923,178700.0
2013-07-03 11:20:00,56.13,56.26,56.13,56.26,83300.0,36.8923,36.9778,36.8923,36.9778,83300.0
2013-07-03 11:30:00,56.24,56.47,56.18,56.36,182500.0,36.9646,37.1158,36.9252,37.0435,182500.0
2013-07-03 11:40:00,56.36,56.42,56.1,56.22,205600.0,37.0435,37.0829,36.8726,36.9515,205600.0
2013-07-03 11:50:00,56.21,56.54,56.21,56.54,184700.0,36.9449,37.1618,36.9449,37.1618,184700.0
2013-07-03 12:00:00,56.56,57.17,56.55,57.1,265300.0,37.1749,37.5759,37.1684,37.5299,265300.0
2013-07-03 12:10:00,57.1,57.29,57.06,57.21,175700.0,37.5299,37.6547,37.5036,37.6022,175700.0
2013-07-03 12:20:00,57.2,57.64,57.2,57.63,178400.0,37.5956,37.8848,37.5956,37.8782,178400.0
2013-07-03 12:30:00,57.63,57.64,57.17,57.26,210400.0,37.8782,37.8848,37.5759,37.635,210400.0
2013-07-03 12:40:00,57.25,57.47,57.25,57.44,336000.0,37.6285,37.7731,37.6285,37.7533,336000.0
2013-07-03 12:50:00,57.44,57.71,57.39,57.66,361800.0,37.7533,37.9308,37.7205,37.8979,361800.0
2013-07-05 09:30:00,57.84,57.89,57.09,57.34,232200.0,38.0162,38.0491,37.5233,37.6876,232200.0
2013-07-05 09:40:00,57.34,57.34,56.85,57.0,227600.0,37.6876,37.6876,37.3656,37.4641,227600.0
2013-07-05 09:50:00,57.02,57.02,56.15,56.6,195400.0,37.4773,37.4773,36.9055,37.2012,195400.0
2013-07-05 10:00:00,56.63,56.63,56.05,56.07,136200.0,37.221,37.221,36.8397,36.8529,136200.0
2013-07-05 10:10:00,56.06,56.06,55.6,55.61,247000.0,36.8463,36.8463,36.544,36.5505,247000.0
2013-07-05 10:20:00,55.63,56.0,55.41,55.95,163000.0,36.5637,36.8069,36.4191,36.774,163000.0
2013-07-05 10:30:00,55.97,56.32,55.86,56.21,90400.0,36.7872,37.0172,36.7149,36.9449,90400.0
2013-07-05 10:40:00,56.22,56.37,56.2,56.29,53500.0,36.9515,37.0501,36.9383,36.9975,53500.0
2013-07-05 10:50:00,56.28,56.69,56.28,56.45,100800.0,36.9909,37.2604,36.9909,37.1026,100800.0
2013-07-05 11:00:00,56.48,56.79,56.47,56.79,56000.0,37.1224,37.3261,37.1158,37.3261,56000.0
2013-07-05 11:10:00,56.79,56.9,56.62,56.81,79000.0,37.3261,37.3984,37.2144,37.3393,79000.0
2013-07-05 11:20:00,56.83,56.87,56.72,56.74,38700.0,37.3524,37.3787,37.2801,37.2933,38700.0
2013-07-05 11:30:00,56.73,56.75,56.44,56.63,41000.0,37.2867,37.2998,37.0961,37.221,41000.0
2013-07-05 11:40:00,56.62,56.62,56.44,56.56,31500.0,37.2144,37.2144,37.0961,37.1749,31500.0
2013-07-05 11:50:00,56.58,56.96,56.56,56.93,60500.0,37.1881,37.4379,37.1749,37.4181,60500.0
2013-07-05 12:00:00,56.92,57.0,56.74,56.74,31200.0,37.4116,37.4641,37.2933,37.2933,31200.0
2013-07-05 12:10:00,56.74,56.9,56.71,56.9,43500.0,37.2933,37.3984,37.2735,37.3984,43500.0
2013-07-05 12:20:00,56.89,56.89,56.76,56.81,32900.0,37.3918,37.3918,37.3064,37.3393,32900.0
2013-07-05 12:30:00,56.79,56.9,56.77,56.89,56500.0,37.3261,37.3984,37.313,37.3918,56500.0
2013-07-05 12:40:00,56.88,56.9,56.79,56.86,58300.0,37.3853,37.3984,37.3261,37.3721,58300.0
2013-07-05 12:50:00,56.85,56.85,56.78,56.84,20800.0,37.3656,37.3656,37.3195,37.359,20800.0
2013-07-05 13:00:00,56.84,56.9,56.78,56.9,28800.0,37.359,37.3984,37.3195,37.3984,28800.0
2013-07-05 13:10:00,56.88,56.98,56.86,56.9,33500.0,37.3853,37.451,37.3721,37.3984,33500.0
2013-07-05 13:20:00,56.88,56.93,56.79,56.81,31800.0,37.3853,37.4181,37.3261,37.3393,31800.0
2013-07-05 13:30:00,56.81,56.91,56.78,56.8,31400.0,37.3393,37.405,37.3195,37.3327,31400.0
2013-07-05 13:40:00,56.79,56.96,56.73,56.93,55100.0,37.3261,37.4379,37.2867,37.4181,55100.0
2013-07-05 13:50:00,56.94,57.14,56.94,57.05,45200.0,37.4247,37.5562,37.4247,37.497,45200.0
2013-07-05 14:00:00,57.05,57.07,56.91,57.04,78500.0,37.497,37.5101,37.405,37.4904,78500.0
2013-07-05 14:10:00,57.02,57.11,56.94,56.99,51700.0,37.4773,37.5364,37.4247,37.4576,51700.0
2013-07-05 14:20:00,56.99,57.04,56.92,57.01,43100.0,37.4576,37.4904,37.4116,37.4707,43100.0
2013-07-05 14:30:00,57.02,57.14,57.02,57.08,51300.0,37.4773,37.5562,37.4773,37.5167,51300.0
2013-07-05 14:40:00,57.09,57.19,57.0,57.07,33600.0,37.5233,37.589,37.4641,37.5101,33600.0
2013-07-05 14:50:00,57.08,57.18,57.06,57.08,29500.0,37.5167,37.5824,37.5036,37.5167,29500.0
2013-07-05 15:00:00,57.07,57.15,57.04,57.04,29400.0,37.5101,37.5627,37.4904,37.4904,29400.0
2013-07-05 15:10:00,57.05,57.15,57.01,57.06,38500.0,37.497,37.5627,37.4707,37.5036,38500.0
2013-07-05 15:20:00,57.05,57.07,56.9,56.97,82300.0,37.497,37.5101,37.3984,37.4444,82300.0
2013-07-05 15:30:00,56.96,57.03,56.85,57.02,102400.0,37.4379,37.4839,37.3656,37.4773,102400.0
2013-07-05 15:40:00,57.03,57.06,56.96,57.04,120500.0,37.4839,37.5036,37.4379,37.4904,120500.0
2013-07-05 15:50:00,57.04,57.26,57.03,57.22,305500.0,37.4904,37.635,37.4839,37.6087,305500.0
2013-07-08 09:30:00,57.71,58.14,57.64,57.82,209000.0,37.9308,38.2134,37.8848,38.0031,209000.0
2013-07-08 09:40:00,57.87,58.24,57.85,58.19,151000.0,38.036,38.2792,38.0228,38.2463,151000.0
2013-07-08 09:50:00,58.2,58.25,58.08,58.14,98100.0,38.2529,38.2857,38.174,38.2134,98100.0
2013-07-08 10:00:00,58.14,58.5,58.09,58.5,71100.0,38.2134,38.45,38.1806,38.45,71100.0
2013-07-08 10:10:00,58.5,58.51,58.17,58.39,83100.0,38.45,38.4566,38.2331,38.3777,83100.0
2013-07-08 10:20:00,58.4,58.42,58.26,58.39,53600.0,38.3843,38.3975,38.2923,38.3777,53600.0
2013-07-08 10:30:00,58.4,58.69,58.38,58.67,76000.0,38.3843,38.5749,38.3712,38.5618,76000.0
2013-07-08 10:40:00,58.67,58.9,58.66,58.77,103400.0,38.5618,38.7129,38.5552,38.6275,103400.0
2013-07-08 10:50:00,58.79,58.84,58.67,58.83,69200.0,38.6406,38.6735,38.5618,38.6669,69200.0
2013-07-08 11:00:00,58.84,59.0,58.82,59.0,94800.0,38.6735,38.7787,38.6604,38.7787,94800.0
2013-07-08 11:10:00,59.0,59.17,58.88,58.97,126500.0,38.7787,38.8904,38.6998,38.759,126500.0
2013-07-08 11:20:00,58.98,59.03,58.68,58.91,88100.0,38.7655,38.7984,38.5683,38.7195,88100.0
2013-07-08 11:30:00,58.91,59.02,58.9,58.99,72800.0,38.7195,38.7918,38.7129,38.7721,72800.0
2013-07-08 11:40:00,59.0,59.01,58.88,58.89,65100.0,38.7787,38.7852,38.6998,38.7064,65100.0
2013-07-08 11:50:00,58.9,58.93,58.76,58.78,64300.0,38.7129,38.7327,38.6209,38.6341,64300.0
2013-07-08 12:00:00,58.79,58.8,58.44,58.5,66400.0,38.6406,38.6472,38.4106,38.45,66400.0
2013-07-08 12:10:00,58.51,58.63,58.46,58.52,48600.0,38.4566,38.5355,38.4237,38.4632,48600.0
2013-07-08 12:20:00,58.52,58.57,58.47,58.47,50400.0,38.4632,38.496,38.4303,38.4303,50400.0
2013-07-08 12:30:00,58.48,58.78,58.47,58.76,40800.0,38.4369,38.6341,38.4303,38.6209,40800.0
2013-07-08 12:40:00,58.75,58.8,58.67,58.7,37000.0,38.6144,38.6472,38.5618,38.5815,37000.0
2013-07-08 12:50:00,58.7,58.73,58.65,58.66,29400.0,38.5815,38.6012,38.5486,38.5552,29400.0
2013-07-08 13:00:00,58.65,58.86,58.65,58.8,55500.0,38.5486,38.6867,38.5486,38.6472,55500.0
2013-07-08 13:10:00,58.8,58.85,58.68,58.76,50900.0,38.6472,38.6801,38.5683,38.6209,50900.0
2013-07-08 13:20:00,58.76,58.84,58.69,58.83,44300.0,38.6209,38.6735,38.5749,38.6669,44300.0
2013-07-08 13:30:00,58.82,58.89,58.78,58.87,55800.0,38.6604,38.7064,38.6341,38.6932,55800.0
2013-07-08 13:40:00,58.87,59.0,58.85,59.0,37500.0,38.6932,38.7787,38.6801,38.7787,37500.0
2013-07-08 13:50:00,58.98,58.99,58.9,58.99,50900.0,38.7655,38.7721,38.7129,38.7721,50900.0
2013-07-08 14:00:00,58.99,59.06,58.97,58.97,49300.0,38.7721,38.8181,38.759,38.759,49300.0
2013-07-08 14:10:00,58.97,58.99,58.82,58.89,54000.0,38.759,38.7721,38.6604,38.7064,54000.0
2013-07-08 14:20:00,58.88,58.9,58.86,58.87,47700.0,38.6998,38.7129,38.6867,38.6932,47700.0
2013-07-08 14:30:00,58.87,59.06,58.87,59.05,70300.0,38.6932,38.8181,38.6932,38.8115,70300.0
2013-07-08 14:40:00,59.05,59.09,58.88,58.89,45900.0,38.8115,38.8378,38.6998,38.7064,45900.0
2013-07-08 14:50:00,58.88,58.98,58.87,58.91,43500.0,38.6998,38.7655,38.6932,38.7195,43500.0
2013-07-08 15:00:00,58.91,58.94,58.86,58.87,36900.0,38.7195,38.7392,38.6867,38.6932,36900.0
2013-07-08 15:10:00,58.87,58.87,58.69,58.81,66800.0,38.6932,38.6932,38.5749,38.6538,66800.0
2013-07-08 15:20:00,58.8,58.8,58.67,58.69,50200.0,38.6472,38.6472,38.5618,38.5749,50200.0
2013-07-08 15:30:00,58.69,58.85,58.67,58.72,60000.0,38.5749,38.6801,38.5618,38.5946,60000.0
2013-07-08 15:40:00,58.73,58.79,58.71,58.77,80300.0,38.6012,38.6406,38.5881,38.6275,80300.0
2013-07-08 15:50:00,58.75,58.78,58.61,58.73,189700.0,38.6144,38.6341,38.5223,38.6012,189700.0
2013-07-09 09:30:00,59.02,59.37,58.83,58.83,94600.0,38.7918,39.0219,38.6669,38.6669,94600.0
2013-07-09 09:40:00,58.83,58.88,58.53,58.67,86700.0,38.6669,38.6998,38.4698,38.5618,86700.0
2013-07-09 09:50:00,58.68,58.95,58.62,58.68,55500.0,38.5683,38.7458,38.5289,38.5683,55500.0
2013-07-09 10:00:00,58.66,58.8,58.62,58.64,66500.0,38.5552,38.6472,38.5289,38.5421,66500.0
2013-07-09 10:10:00,58.63,58.81,58.52,58.61,59700.0,38.5355,38.6538,38.4632,38.5223,59700.0
2013-07-09 10:20:00,58.61,58.77,58.6,58.71,53700.0,38.5223,38.6275,38.5158,38.5881,53700.0
2013-07-09 10:30:00,58.71,58.72,58.58,58.66,74800.0,38.5881,38.5946,38.5026,38.5552,74800.0
2013-07-09 10:40:00,58.66,58.66,58.58,58.65,60000.0,38.5552,38.5552,38.5026,38.5486,60000.0
2013-07-09 10:50:00,58.64,58.81,58.64,58.8,88700.0,38.5421,38.6538,38.5421,38.6472,88700.0
2013-07-09 11:00:00,58.8,58.81,58.74,58.76,94200.0,38.6472,38.6538,38.6078,38.6209,94200.0
2013-07-09 11:10:00,58.76,58.78,58.68,58.7,40100.0,38.6209,38.6341,38.5683,38.5815,40100.0
2013-07-09 11:20:00,58.71,58.71,58.5,58.56,89400.0,38.5881,38.5881,38.45,38.4895,89400.0
2013-07-09 11:30:00,58.56,58.69,58.54,58.66,66800.0,38.4895,38.5749,38.4763,38.5552,66800.0
2013-07-09 11:40:00,58.66,58.75,58.66,58.7,37300.0,38.5552,38.6144,38.5552,38.5815,37300.0
2013-07-09 11:50:00,58.7,58.7,58.41,58.46,84600.0,38.5815,38.5815,38.3909,38.4237,84600.0
2013-07-09 12:00:00,58.45,58.59,58.42,58.56,43600.0,38.4172,38.5092,38.3975,38.4895,43600.0
2013-07-09 12:10:00,58.56,58.58,58.48,58.53,53900.0,38.4895,38.5026,38.4369,38.4698,53900.0
2013-07-09 12:20:00,58.52,58.59,58.44,58.59,53700.0,38.4632,38.5092,38.4106,38.5092,53700.0
2013-07-09 12:30:00,58.59,58.69,58.56,58.64,79600.0,38.5092,38.5749,38.4895,38.5421,79600.0
2013-07-09 12:40:00,58.64,58.67,58.56,58.58,35600.0,38.5421,38.5618,38.4895,38.5026,35600.0
2013-07-09 12:50:00,58.57,58.67,58.56,58.64,43900.0,38.496,38.5618,38.4895,38.5421,43900.0
2013-07-09 13:00:00,58.64,58.66,58.62,58.63,41900.0,38.5421,38.5552,38.5289,38.5355,41900.0
2013-07-09 13:10:00,58.63,58.64,58.43,58.51,41200.0,38.5355,38.5421,38.404,38.4566,41200.0
2013-07-09 13:20:00,58.52,58.58,58.52,58.54,38000.0,38.4632,38.5026,38.4632,38.4763,38000.0
2013-07-09 13:30:00,58.53,58.54,58.44,58.46,68500.0,38.4698,38.4763,38.4106,38.4237,68500.0
2013-07-09 13:40:00,58.47,58.64,58.44,58.62,40500.0,38.4303,38.5421,38.4106,38.5289,40500.0
2013-07-09 13:50:00,58.62,58.63,58.52,58.54,42200.0,38.5289,38.5355,38.4632,38.4763,42200.0
2013-07-09 14:00:00,58.54,58.63,58.46,58.63,75200.0,38.4763,38.5355,38.4237,38.5355,75200.0
2013-07-09 14:10:00,58.63,58.82,58.62,58.79,88000.0,38.5355,38.6604,38.5289,38.6406,88000.0
2013-07-09 14:20:00,58.8,58.8,58.65,58.7,52800.0,38.6472,38.6472,38.5486,38.5815,52800.0
2013-07-09 14:30:00,58.72,58.72,58.59,58.64,56600.0,38.5946,38.5946,38.5092,38.5421,56600.0
2013-07-09 14:40:00,58.64,58.77,58.6,58.61,71000.0,38.5421,38.6275,38.5158,38.5223,71000.0
2013-07-09 14:50:00,58.61,58.67,58.5,58.65,254900.0,38.5223,38.5618,38.45,38.5486,254900.0
2013-07-09 15:00:00,58.65,58.71,58.55,58.62,98600.0,38.5486,38.5881,38.4829,38.5289,98600.0
2013-07-09 15:10:00,58.62,58.69,58.6,58.62,51800.0,38.5289,38.5749,38.5158,38.5289,51800.0
2013-07-09 15:20:00,58.6,58.63,58.56,58.57,77200.0,38.5158,38.5355,38.4895,38.496,77200.0
2013-07-09 15:30:00,58.57,58.6,58.53,58.57,109400.0,38.496,38.5158,38.4698,38.496,109400.0
2013-07-09 15:40:00,58.58,58.62,58.52,58.62,118200.0,38.5026,38.5289,38.4632,38.5289,118200.0
2013-07-09 15:50:00,58.61,58.61,58.5,58.53,272500.0,38.5223,38.5223,38.45,38.4698,272500.0
2013-07-10 09:30:00,58.41,58.63,57.93,57.95,131500.0,38.3909,38.5355,38.0754,38.0885,131500.0
2013-07-10 09:40:00,57.96,58.09,57.59,58.08,160500.0,38.0951,38.1806,37.8519,38.174,160500.0
2013-07-10 09:50:00,58.07,58.09,57.86,57.96,62600.0,38.1674,38.1806,38.0294,38.0951,62600.0
2013-07-10 10:00:00,57.99,58.0,57.53,57.55,70700.0,38.1148,38.1214,37.8125,37.8256,70700.0
2013-07-10 10:10:00,57.53,57.6,57.35,57.48,92400.0,37.8125,37.8585,37.6942,37.7796,92400.0
2013-07-10 10:20:00,57.49,57.49,57.27,57.35,92400.0,37.7862,37.7862,37.6416,37.6942,92400.0
2013-07-10 10:30:00,57.35,57.45,57.09,57.34,105800.0,37.6942,37.7599,37.5233,37.6876,105800.0
2013-07-10 10:40:00,57.34,57.39,57.27,57.3,55000.0,37.6876,37.7205,37.6416,37.6613,55000.0
2013-07-10 10:50:00,57.3,57.32,57.21,57.25,65600.0,37.6613,37.6745,37.6022,37.6285,65600.0
2013-07-10 11:00:00,57.26,57.35,57.17,57.17,159800.0,37.635,37.6942,37.5759,37.5759,159800.0
2013-07-10 11:10:00,57.18,57.25,56.88,57.03,138900.0,37.5824,37.6285,37.3853,37.4839,138900.0
2013-07-10 11:20:00,57.03,57.05,56.76,56.82,137600.0,37.4839,37.497,37.3064,37.3458,137600.0
2013-07-10 11:30:00,56.82,57.15,56.81,57.12,84700.0,37.3458,37.5627,37.3393,37.543,84700.0
2013-07-10 11:40:00,57.12,57.21,56.94,56.96,46400.0,37.543,37.6022,37.4247,37.4379,46400.0
2013-07-10 11:50:00,56.94,57.01,56.8,56.82,64000.0,37.4247,37.4707,37.3327,37.3458,64000.0
2013-07-10 12:00:00,56.83,56.9,56.78,56.8,63600.0,37.3524,37.3984,37.3195,37.3327,63600.0
2013-07-10 12:10:00,56.79,56.85,56.61,56.67,90900.0,37.3261,37.3656,37.2078,37.2472,90900.0
2013-07-10 12:20:00,56.67,56.74,56.64,56.66,57700.0,37.2472,37.2933,37.2275,37.2407,57700.0
2013-07-10 12:30:00,56.66,56.73,56.64,56.68,96900.0,37.2407,37.2867,37.2275,37.2538,96900.0
2013-07-10 12:40:00,56.68,56.68,56.56,56.64,79700.0,37.2538,37.2538,37.1749,37.2275,79700.0
2013-07-10 12:50:00,56.65,56.97,56.63,56.82,130000.0,37.2341,37.4444,37.221,37.3458,130000.0
2013-07-10 13:00:00,56.8,56.8,56.55,56.56,61900.0,37.3327,37.3327,37.1684,37.1749,61900.0
2013-07-10 13:10:00,56.57,56.84,56.55,56.84,88600.0,37.1815,37.359,37.1684,37.359,88600.0
2013-07-10 13:20:00,56.84,56.91,56.62,56.72,175000.0,37.359,37.405,37.2144,37.2801,175000.0
2013-07-10 13:30:00,56.73,56.73,56.57,56.57,264200.0,37.2867,37.2867,37.1815,37.1815,264200.0
2013-07-10 13:40:00,56.58,56.6,56.41,56.54,175100.0,37.1881,37.2012,37.0764,37.1618,175100.0
2013-07-10 13:50:00,56.54,56.55,56.4,56.46,100000.0,37.1618,37.1684,37.0698,37.1092,100000.0
2013-07-10 14:00:00,56.45,56.83,56.4,56.57,150600.0,37.1026,37.3524,37.0698,37.1815,150600.0
2013-07-10 14:10:00,56.56,56.71,56.5,56.69,106100.0,37.1749,37.2735,37.1355,37.2604,106100.0
2013-07-10 14:20:00,56.69,56.79,56.65,56.67,101600.0,37.2604,37.3261,37.2341,37.2472,101600.0
2013-07-10 14:30:00,56.67,56.73,56.46,56.48,106700.0,37.2472,37.2867,37.1092,37.1224,106700.0
2013-07-10 14:40:00,56.48,56.54,56.21,56.21,152600.0,37.1224,37.1618,36.9449,36.9449,152600.0
2013-07-10 14:50:00,56.21,56.26,56.1,56.16,239100.0,36.9449,36.9778,36.8726,36.912,239100.0
2013-07-10 15:00:00,56.17,56.27,56.08,56.13,147200.0,36.9186,36.9843,36.8595,36.8923,147200.0
2013-07-10 15:10:00,56.13,56.22,55.94,55.99,187600.0,36.8923,36.9515,36.7674,36.8003,187600.0
2013-07-10 15:20:00,55.99,56.2,55.98,56.11,164300.0,36.8003,36.9383,36.7937,36.8792,164300.0
2013-07-10 15:30:00,56.1,56.12,55.98,56.0,282600.0,36.8726,36.8857,36.7937,36.8069,282600.0
2013-07-10 15:40:00,56.0,56.09,55.96,55.99,335000.0,36.8069,36.866,36.7806,36.8003,335000.0
2013-07-10 15:50:00,55.99,56.12,55.95,56.1,586300.0,36.8003,36.8857,36.774,36.8726,586300.0
2013-07-11 09:30:00,57.05,57.2,56.58,56.85,329900.0,37.497,37.5956,37.1881,37.3656,329900.0
2013-07-11 09:40:00,56.85,56.91,56.09,56.17,288700.0,37.3656,37.405,36.866,36.9186,288700.0
2013-07-11 09:50:00,56.17,56.33,56.09,56.12,261200.0,36.9186,37.0238,36.866,36.8857,261200.0
2013-07-11 10:00:00,56.16,56.39,56.12,56.26,181300.0,36.912,37.0632,36.8857,36.9778,181300.0
2013-07-11 10:10:00,56.26,56.32,56.26,56.28,224200.0,36.9778,37.0172,36.9778,36.9909,224200.0
2013-07-11 10:20:00,56.29,56.3,56.02,56.2,183600.0,36.9975,37.0041,36.82,36.9383,183600.0
2013-07-11 10:30:00,56.18,56.23,56.1,56.21,100600.0,36.9252,36.958,36.8726,36.9449,100600.0
2013-07-11 10:40:00,56.21,56.22,56.09,56.22,86700.0,36.9449,36.9515,36.866,36.9515,86700.0
2013-07-11 10:50:00,56.22,56.39,56.18,56.27,113600.0,36.9515,37.0632,36.9252,36.9843,113600.0
2013-07-11 11:00:00,56.28,56.46,56.28,56.38,102100.0,36.9909,37.1092,36.9909,37.0566,102100.0
2013-07-11 11:10:00,56.38,56.54,56.37,56.51,116900.0,37.0566,37.1618,37.0501,37.1421,116900.0
2013-07-11 11:20:00,56.52,56.54,56.36,56.38,52300.0,37.1487,37.1618,37.0435,37.0566,52300.0
2013-07-11 11:30:00,56.38,56.44,56.32,56.35,66600.0,37.0566,37.0961,37.0172,37.0369,66600.0
2013-07-11 11:40:00,56.34,56.4,56.3,56.37,112700.0,37.0303,37.0698,37.0041,37.0501,112700.0
2013-07-11 11:50:00,56.37,56.58,56.37,56.57,84600.0,37.0501,37.1881,37.0501,37.1815,84600.0
2013-07-11 12:00:00,56.58,56.59,56.44,56.48,110300.0,37.1881,37.1947,37.0961,37.1224,110300.0
2013-07-11 12:10:00,56.45,56.63,56.4,56.62,59200.0,37.1026,37.221,37.0698,37.2144,59200.0
2013-07-11 12:20:00,56.62,56.62,56.49,56.52,67900.0,37.2144,37.2144,37.1289,37.1487,67900.0
2013-07-11 12:30:00,56.52,56.61,56.5,56.53,128200.0,37.1487,37.2078,37.1355,37.1552,128200.0
2013-07-11 12:40:00,56.53,56.64,56.48,56.63,92300.0,37.1552,37.2275,37.1224,37.221,92300.0
2013-07-11 12:50:00,56.63,56.69,56.6,56.6,87800.0,37.221,37.2604,37.2012,37.2012,87800.0
2013-07-11 13:00:00,56.59,56.65,56.54,56.59,88600.0,37.1947,37.2341,37.1618,37.1947,88600.0
2013-07-11 13:10:00,56.58,56.61,56.54,56.59,72200.0,37.1881,37.2078,37.1618,37.1947,72200.0
2013-07-11 13:20:00,56.59,56.71,56.58,56.65,125300.0,37.1947,37.2735,37.1881,37.2341,125300.0
2013-07-11 13:30:00,56.65,56.68,56.61,56.68,57300.0,37.2341,37.2538,37.2078,37.2538,57300.0
2013-07-11 13:40:00,56.68,56.73,56.64,56.67,85500.0,37.2538,37.2867,37.2275,37.2472,85500.0
2013-07-11 13:50:00,56.66,56.69,56.62,56.66,89000.0,37.2407,37.2604,37.2144,37.2407,89000.0
2013-07-11 14:00:00,56.65,56.84,56.64,56.8,125000.0,37.2341,37.359,37.2275,37.3327,125000.0
2013-07-11 14:10:00,56.79,56.87,56.76,56.85,85500.0,37.3261,37.3787,37.3064,37.3656,85500.0
2013-07-11 14:20:00,56.86,57.04,56.84,56.93,115100.0,37.3721,37.4904,37.359,37.4181,115100.0
2013-07-11 14:30:00,56.94,57.02,56.89,56.96,76300.0,37.4247,37.4773,37.3918,37.4379,76300.0
2013-07-11 14:40:00,56.97,57.1,56.97,57.05,209300.0,37.4444,37.5299,37.4444,37.497,209300.0
2013-07-11 14:50:00,57.05,57.28,57.05,57.26,125200.0,37.497,37.6482,37.497,37.635,125200.0
2013-07-11 15:00:00,57.26,57.46,57.26,57.37,113100.0,37.635,37.7665,37.635,37.7073,113100.0
2013-07-11 15:10:00,57.38,57.47,57.32,57.39,79200.0,37.7139,37.7731,37.6745,37.7205,79200.0
2013-07-11 15:20:00,57.39,57.63,57.38,57.59,108200.0,37.7205,37.8782,37.7139,37.8519,108200.0
2013-07-11 15:30:00,57.59,57.59,57.5,57.54,91700.0,37.8519,37.8519,37.7928,37.8191,91700.0
2013-07-11 15:40:00,57.54,57.78,57.53,57.72,151100.0,37.8191,37.9768,37.8125,37.9374,151100.0
2013-07-11 15:50:00,57.71,57.9,57.65,57.77,381600.0,37.9308,38.0557,37.8914,37.9702,381600.0
2013-07-12 09:30:00,56.9,58.2,56.9,58.08,297100.0,37.3984,38.2529,37.3984,38.174,297100.0
2013-07-12 09:40:00,58.05,58.38,58.0,58.25,421500.0,38.1543,38.3712,38.1214,38.2857,421500.0
2013-07-12 09:50:00,58.25,58.9,58.24,58.9,230900.0,38.2857,38.7129,38.2792,38.7129,230900.0
2013-07-12 10:00:00,58.9,58.91,58.31,58.37,142800.0,38.7129,38.7195,38.3252,38.3646,142800.0
2013-07-12 10:10:00,58.37,58.66,58.33,58.66,188700.0,38.3646,38.5552,38.3383,38.5552,188700.0
2013-07-12 10:20:00,58.66,58.93,58.54,58.93,280200.0,38.5552,38.7327,38.4763,38.7327,280200.0
2013-07-12 10:30:00,58.93,59.41,58.92,59.23,355400.0,38.7327,39.0482,38.7261,38.9298,355400.0
2013-07-12 10:40:00,59.23,59.64,59.22,59.48,187500.0,38.9298,39.1993,38.9233,39.0942,187500.0
2013-07-12 10:50:00,59.47,59.47,59.01,59.11,202300.0,39.0876,39.0876,38.7852,38.851,202300.0
2013-07-12 11:00:00,59.11,59.25,58.95,58.95,192400.0,38.851,38.943,38.7458,38.7458,192400.0
2013-07-12 11:10:00,58.95,59.11,58.89,58.98,114900.0,38.7458,38.851,38.7064,38.7655,114900.0
2013-07-12 11:20:00,58.99,59.06,58.81,58.86,86300.0,38.7721,38.8181,38.6538,38.6867,86300.0
2013-07-12 11:30:00,58.88,59.05,58.77,58.77,116000.0,38.6998,38.8115,38.6275,38.6275,116000.0
2013-07-12 11:40:00,58.77,58.77,58.57,58.68,190400.0,38.6275,38.6275,38.496,38.5683,190400.0
2013-07-12 11:50:00,58.69,58.74,58.16,58.18,202300.0,38.5749,38.6078,38.2266,38.2397,202300.0
2013-07-12 12:00:00,58.19,58.51,58.18,58.5,151100.0,38.2463,38.4566,38.2397,38.45,151100.0
2013-07-12 12:10:00,58.54,58.54,58.34,58.49,68200.0,38.4763,38.4763,38.3449,38.4435,68200.0
2013-07-12 12:20:00,58.48,58.56,58.41,58.44,55600.0,38.4369,38.4895,38.3909,38.4106,55600.0
2013-07-12 12:30:00,58.44,58.72,58.43,58.7,73200.0,38.4106,38.5946,38.404,38.5815,73200.0
2013-07-12 12:40:00,58.69,58.93,58.69,58.93,70400.0,38.5749,38.7327,38.5749,38.7327,70400.0
2013-07-12 12:50:00,58.93,58.97,58.83,58.95,63300.0,38.7327,38.759,38.6669,38.7458,63300.0
2013-07-12 13:00:00,58.96,58.98,58.75,58.83,61700.0,38.7524,38.7655,38.6144,38.6669,61700.0
2013-07-12 13:10:00,58.81,58.98,58.76,58.95,41100.0,38.6538,38.7655,38.6209,38.7458,41100.0
2013-07-12 13:20:00,58.96,59.0,58.92,58.99,57500.0,38.7524,38.7787,38.7261,38.7721,57500.0
2013-07-12 13:30:00,58.99,59.16,58.98,59.16,73800.0,38.7721,38.8838,38.7655,38.8838,73800.0
2013-07-12 13:40:00,59.15,59.27,59.13,59.21,82800.0,38.8773,38.9561,38.8641,38.9167,82800.0
2013-07-12 13:50:00,59.21,59.31,59.15,59.2,57400.0,38.9167,38.9824,38.8773,38.9101,57400.0
2013-07-12 14:00:00,59.18,59.42,59.18,59.27,79200.0,38.897,39.0547,38.897,38.9561,79200.0
2013-07-12 14:10:00,59.26,59.41,59.23,59.32,113700.0,38.9496,39.0482,38.9298,38.989,113700.0
2013-07-12 14:20:00,59.33,59.47,59.25,59.46,94100.0,38.9956,39.0876,38.943,39.081,94100.0
2013-07-12 14:30:00,59.46,59.47,59.29,59.34,85400.0,39.081,39.0876,38.9693,39.0021,85400.0
2013-07-12 14:40:00,59.34,59.44,59.29,59.42,81400.0,39.0021,39.0679,38.9693,39.0547,81400.0
2013-07-12 14:50:00,59.43,59.54,59.39,59.44,95700.0,39.0613,39.1336,39.035,39.0679,95700.0
2013-07-12 15:00:00,59.45,59.46,58.95,59.07,175400.0,39.0744,39.081,38.7458,38.8247,175400.0
2013-07-12 15:10:00,59.08,59.23,59.07,59.1,96300.0,38.8313,38.9298,38.8247,38.8444,96300.0
2013-07-12 15:20:00,59.1,59.16,59.05,59.09,96500.0,38.8444,38.8838,38.8115,38.8378,96500.0
2013-07-12 15:30:00,59.09,59.1,58.94,58.96,143000.0,38.8378,38.8444,38.7392,38.7524,143000.0
2013-07-12 15:40:00,58.96,59.1,58.94,59.07,257700.0,38.7524,38.8444,38.7392,38.8247,257700.0
2013-07-12 15:50:00,59.07,59.12,58.95,59.08,315800.0,38.8247,38.8575,38.7458,38.8313,315800.0
2013-07-15 09:30:00,59.45,59.65,59.32,59.44,256800.0,39.0744,39.2059,38.989,39.0679,256800.0
2013-07-15 09:40:00,59.43,59.46,59.22,59.22,129700.0,39.0613,39.081,38.9233,38.9233,129700.0
2013-07-15 09:50:00,59.24,59.29,59.02,59.03,107500.0,38.9364,38.9693,38.7918,38.7984,107500.0
2013-07-15 10:00:00,59.06,59.1,58.78,58.98,91900.0,38.8181,38.8444,38.6341,38.7655,91900.0
2013-07-15 10:10:00,58.98,59.05,58.83,58.93,62800.0,38.7655,38.8115,38.6669,38.7327,62800.0
2013-07-15 10:20:00,58.94,59.38,58.91,59.21,102200.0,38.7392,39.0284,38.7195,38.9167,102200.0
2013-07-15 10:30:00,59.21,59.21,59.05,59.06,58700.0,38.9167,38.9167,38.8115,38.8181,58700.0
2013-07-15 10:40:00,59.06,59.34,59.02,59.26,165400.0,38.8181,39.0021,38.7918,38.9496,165400.0
2013-07-15 10:50:00,59.28,59.34,59.26,59.26,237400.0,38.9627,39.0021,38.9496,38.9496,237400.0
2013-07-15 11:00:00,59.25,59.49,59.24,59.32,87100.0,38.943,39.1007,38.9364,38.989,87100.0
2013-07-15 11:10:00,59.32,59.34,59.21,59.32,50800.0,38.989,39.0021,38.9167,38.989,50800.0
2013-07-15 11:20:00,59.32,59.39,59.29,59.39,94300.0,38.989,39.035,38.9693,39.035,94300.0
2013-07-15 11:30:00,59.4,59.46,59.38,59.41,75000.0,39.0416,39.081,39.0284,39.0482,75000.0
2013-07-15 11:40:00,59.41,59.63,59.39,59.61,88200.0,39.0482,39.1928,39.035,39.1796,88200.0
2013-07-15 11:50:00,59.61,59.85,59.61,59.71,114300.0,39.1796,39.3373,39.1796,39.2453,114300.0
2013-07-15 12:00:00,59.72,59.75,59.54,59.57,69200.0,39.2519,39.2716,39.1336,39.1533,69200.0
2013-07-15 12:10:00,59.58,59.61,59.5,59.51,81600.0,39.1599,39.1796,39.1073,39.1139,81600.0
2013-07-15 12:20:00,59.5,59.58,59.44,59.58,50200.0,39.1073,39.1599,39.0679,39.1599,50200.0
2013-07-15 12:30:00,59.58,59.65,59.47,59.52,62900.0,39.1599,39.2059,39.0876,39.1205,62900.0
2013-07-15 12:40:00,59.52,59.56,59.43,59.43,46800.0,39.1205,39.1467,39.0613,39.0613,46800.0
2013-07-15 12:50:00,59.42,59.5,59.4,59.41,43500.0,39.0547,39.1073,39.0416,39.0482,43500.0
2013-07-15 13:00:00,59.41,59.46,59.39,59.44,139800.0,39.0482,39.081,39.035,39.0679,139800.0
2013-07-15 13:10:00,59.44,59.6,59.43,59.59,47000.0,39.0679,39.173,39.0613,39.1665,47000.0
2013-07-15 13:20:00,59.59,59.59,59.44,59.44,54500.0,39.1665,39.1665,39.0679,39.0679,54500.0
2013-07-15 13:30:00,59.43,59.43,59.3,59.37,176900.0,39.0613,39.0613,38.9759,39.0219,176900.0
2013-07-15 13:40:00,59.36,59.43,59.35,59.42,112700.0,39.0153,39.0613,39.0087,39.0547,112700.0
2013-07-15 13:50:00,59.42,59.43,59.39,59.42,51100.0,39.0547,39.0613,39.035,39.0547,51100.0
2013-07-15 14:00:00,59.42,59.42,59.15,59.2,115600.0,39.0547,39.0547,38.8773,38.9101,115600.0
2013-07-15 14:10:00,59.19,59.35,59.17,59.34,45800.0,38.9036,39.0087,38.8904,39.0021,45800.0
2013-07-15 14:20:00,59.34,59.37,59.26,59.3,48000.0,39.0021,39.0219,38.9496,38.9759,48000.0
2013-07-15 14:30:00,59.29,59.32,59.23,59.32,33300.0,38.9693,38.989,38.9298,38.989,33300.0
2013-07-15 14:40:00,59.32,59.34,59.27,59.3,51200.0,38.989,39.0021,38.9561,38.9759,51200.0
2013-07-15 14:50:00,59.31,59.31,59.18,59.23,51600.0,38.9824,38.9824,38.897,38.9298,51600.0
2013-07-15 15:00:00,59.23,59.3,59.2,59.3,109700.0,38.9298,38.9759,38.9101,38.9759,109700.0
2013-07-15 15:10:00,59.29,59.31,59.26,59.3,68100.0,38.9693,38.9824,38.9496,38.9759,68100.0
2013-07-15 15:20:00,59.3,59.36,59.23,59.27,139500.0,38.9759,39.0153,38.9298,38.9561,139500.0
2013-07-15 15:30:00,59.27,59.36,59.25,59.3,124100.0,38.9561,39.0153,38.943,38.9759,124100.0
2013-07-15 15:40:00,59.29,59.34,59.28,59.31,139100.0,38.9693,39.0021,38.9627,38.9824,139100.0
2013-07-15 15:50:00,59.3,59.34,59.22,59.23,329200.0,38.9759,39.0021,38.9233,38.9298,329200.0
2013-07-16 09:30:00,59.2,59.42,58.2,58.21,199000.0,38.9101,39.0547,38.2529,38.2594,199000.0
2013-07-16 09:40:00,58.21,58.39,58.01,58.06,169200.0,38.2594,38.3777,38.128,38.1608,169200.0
2013-07-16 09:50:00,58.06,58.08,57.61,57.95,225700.0,38.1608,38.174,37.8651,38.0885,225700.0
2013-07-16 10:00:00,57.97,58.0,57.64,57.64,163000.0,38.1017,38.1214,37.8848,37.8848,163000.0
2013-07-16 10:10:00,57.64,57.91,57.64,57.75,177800.0,37.8848,38.0623,37.8848,37.9571,177800.0
2013-07-16 10:20:00,57.76,57.79,57.6,57.71,191100.0,37.9637,37.9834,37.8585,37.9308,191100.0
2013-07-16 10:30:00,57.72,57.98,57.52,57.97,154800.0,37.9374,38.1083,37.8059,38.1017,154800.0
2013-07-16 10:40:00,57.96,58.0,57.79,57.86,109700.0,38.0951,38.1214,37.9834,38.0294,109700.0
2013-07-16 10:50:00,57.87,57.91,57.57,57.7,139000.0,38.036,38.0623,37.8388,37.9242,139000.0
2013-07-16 11:00:00,57.7,57.94,57.7,57.84,104100.0,37.9242,38.082,37.9242,38.0162,104100.0
2013-07-16 11:10:00,57.84,57.87,57.73,57.8,84900.0,38.0162,38.036,37.9439,37.99,84900.0
2013-07-16 11:20:00,57.82,57.84,57.7,57.75,147100.0,38.0031,38.0162,37.9242,37.9571,147100.0
2013-07-16 11:30:00,57.74,57.79,57.7,57.7,154300.0,37.9505,37.9834,37.9242,37.9242,154300.0
2013-07-16 11:40:00,57.7,57.77,57.63,57.68,173300.0,37.9242,37.9702,37.8782,37.9111,173300.0
2013-07-16 11:50:00,57.69,57.81,57.65,57.77,211600.0,37.9177,37.9965,37.8914,37.9702,211600.0
2013-07-16 12:00:00,57.77,57.83,57.76,57.77,156300.0,37.9702,38.0097,37.9637,37.9702,156300.0
2013-07-16 12:10:00,57.79,57.79,57.59,57.69,66700.0,37.9834,37.9834,37.8519,37.9177,66700.0
2013-07-16 12:20:00,57.71,57.87,57.7,57.8,63800.0,37.9308,38.036,37.9242,37.99,63800.0
2013-07-16 12:30:00,57.81,57.88,57.72,57.74,68500.0,37.9965,38.0425,37.9374,37.9505,68500.0
2013-07-16 12:40:00,57.73,57.74,57.55,57.65,65400.0,37.9439,37.9505,37.8256,37.8914,65400.0
2013-07-16 12:50:00,57.66,57.72,57.55,57.55,46000.0,37.8979,37.9374,37.8256,37.8256,46000.0
2013-07-16 13:00:00,57.55,57.58,57.32,57.32,77600.0,37.8256,37.8454,37.6745,37.6745,77600.0
2013-07-16 13:10:00,57.32,57.35,57.15,57.29,87700.0,37.6745,37.6942,37.5627,37.6547,87700.0
2013-07-16 13:20:00,57.28,57.31,57.16,57.2,74600.0,37.6482,37.6679,37.5693,37.5956,74600.0
2013-07-16 13:30:00,57.17,57.31,57.16,57.3,131700.0,37.5759,37.6679,37.5693,37.6613,131700.0
2013-07-16 13:40:00,57.31,57.56,57.29,57.44,115300.0,37.6679,37.8322,37.6547,37.7533,115300.0
2013-07-16 13:50:00,57.43,57.56,57.33,57.53,65300.0,37.7468,37.8322,37.681,37.8125,65300.0
2013-07-16 14:00:00,57.53,57.69,57.52,57.58,150400.0,37.8125,37.9177,37.8059,37.8454,150400.0
2013-07-16 14:10:00,57.57,57.77,57.55,57.75,139400.0,37.8388,37.9702,37.8256,37.9571,139400.0
2013-07-16 14:20:00,57.75,57.81,57.66,57.67,122000.0,37.9571,37.9965,37.8979,37.9045,122000.0
2013-07-16 14:30:00,57.68,57.7,57.49,57.54,85600.0,37.9111,37.9242,37.7862,37.8191,85600.0
2013-07-16 14:40:00,57.55,57.66,57.51,57.66,81200.0,37.8256,37.8979,37.7993,37.8979,81200.0
2013-07-16 14:50:00,57.67,57.79,57.58,57.62,116500.0,37.9045,37.9834,37.8454,37.8716,116500.0
2013-07-16 15:00:00,57.62,57.7,57.59,57.68,84700.0,37.8716,37.9242,37.8519,37.9111,84700.0
2013-07-16 15:10:00,57.7,57.7,57.55,57.64,118100.0,37.9242,37.9242,37.8256,37.8848,118100.0
2013-07-16 15:20:00,57.63,57.71,57.62,57.7,102600.0,37.8782,37.9308,37.8716,37.9242,102600.0
2013-07-16 15:30:00,57.71,57.72,57.64,57.65,113800.0,37.9308,37.9374,37.8848,37.8914,113800.0
2013-07-16 15:40:00,57.65,57.73,57.58,57.7,185700.0,37.8914,37.9439,37.8454,37.9242,185700.0
2013-07-16 15:50:00,57.7,57.74,57.63,57.63,1015800.0,37.9242,37.9505,37.8782,37.8782,1015800.0
2013-07-17 09:30:00,57.82,58.0,57.7,57.96,135200.0,38.0031,38.1214,37.9242,38.0951,135200.0
2013-07-17 09:40:00,57.99,58.0,57.59,57.59,77100.0,38.1148,38.1214,37.8519,37.8519,77100.0
2013-07-17 09:50:00,57.58,57.59,57.36,57.47,65700.0,37.8454,37.8519,37.7008,37.7731,65700.0
2013-07-17 10:00:00,57.45,57.74,57.42,57.64,96200.0,37.7599,37.9505,37.7402,37.8848,96200.0
2013-07-17 10:10:00,57.65,57.77,57.62,57.75,131800.0,37.8914,37.9702,37.8716,37.9571,131800.0
2013-07-17 10:20:00,57.74,57.77,57.63,57.65,41300.0,37.9505,37.9702,37.8782,37.8914,41300.0
2013-07-17 10:30:00,57.67,57.74,57.47,57.48,53100.0,37.9045,37.9505,37.7731,37.7796,53100.0
2013-07-17 10:40:00,57.48,57.48,57.16,57.19,92100.0,37.7796,37.7796,37.5693,37.589,92100.0
2013-07-17 10:50:00,57.2,57.42,57.1,57.38,71800.0,37.5956,37.7402,37.5299,37.7139,71800.0
2013-07-17 11:00:00,57.4,57.54,57.35,57.48,71900.0,37.727,37.8191,37.6942,37.7796,71900.0
2013-07-17 11:10:00,57.47,57.51,57.29,57.36,58400.0,37.7731,37.7993,37.6547,37.7008,58400.0
2013-07-17 11:20:00,57.35,57.57,57.35,57.57,134200.0,37.6942,37.8388,37.6942,37.8388,134200.0
2013-07-17 11:30:00,57.56,57.59,57.44,57.5,122600.0,37.8322,37.8519,37.7533,37.7928,122600.0
2013-07-17 11:40:00,57.5,57.72,57.49,57.67,68700.0,37.7928,37.9374,37.7862,37.9045,68700.0
2013-07-17 11:50:00,57.68,57.68,57.52,57.52,35700.0,37.9111,37.9111,37.8059,37.8059,35700.0
2013-07-17 12:00:00,57.52,57.72,57.5,57.71,50200.0,37.8059,37.9374,37.7928,37.9308,50200.0
2013-07-17 12:10:00,57.73,57.85,57.7,57.81,51800.0,37.9439,38.0228,37.9242,37.9965,51800.0
2013-07-17 12:20:00,57.81,57.83,57.72,57.73,51400.0,37.9965,38.0097,37.9374,37.9439,51400.0
2013-07-17 12:30:00,57.74,57.94,57.73,57.92,43100.0,37.9505,38.082,37.9439,38.0688,43100.0
2013-07-17 12:40:00,57.92,58.09,57.91,58.09,428300.0,38.0688,38.1806,38.0623,38.1806,428300.0
2013-07-17 12:50:00,58.1,58.1,57.9,57.93,41200.0,38.1871,38.1871,38.0557,38.0754,41200.0
2013-07-17 13:00:00,57.92,57.92,57.85,57.89,35100.0,38.0688,38.0688,38.0228,38.0491,35100.0
2013-07-17 13:10:00,57.89,57.94,57.81,57.85,52400.0,38.0491,38.082,37.9965,38.0228,52400.0
2013-07-17 13:20:00,57.84,57.91,57.79,57.91,89600.0,38.0162,38.0623,37.9834,38.0623,89600.0
2013-07-17 13:30:00,57.91,57.92,57.81,57.86,39500.0,38.0623,38.0688,37.9965,38.0294,39500.0
2013-07-17 13:40:00,57.88,58.05,57.87,58.04,51800.0,38.0425,38.1543,38.036,38.1477,51800.0
2013-07-17 13:50:00,58.03,58.2,58.0,58.12,91800.0,38.1411,38.2529,38.1214,38.2003,91800.0
2013-07-17 14:00:00,58.13,58.18,58.11,58.14,52200.0,38.2069,38.2397,38.1937,38.2134,52200.0
2013-07-17 14:10:00,58.15,58.3,58.1,58.27,77200.0,38.22,38.3186,38.1871,38.2989,77200.0
2013-07-17 14:20:00,58.27,58.42,58.21,58.4,79700.0,38.2989,38.3975,38.2594,38.3843,79700.0
2013-07-17 14:30:00,58.42,58.42,58.14,58.19,88000.0,38.3975,38.3975,38.2134,38.2463,88000.0
2013-07-17 14:40:00,58.19,58.21,58.01,58.09,51400.0,38.2463,38.2594,38.128,38.1806,51400.0
2013-07-17 14:50:00,58.08,58.2,58.03,58.11,54700.0,38.174,38.2529,38.1411,38.1937,54700.0
2013-07-17 15:00:00,58.12,58.12,58.07,58.07,41800.0,38.2003,38.2003,38.1674,38.1674,41800.0
2013-07-17 15:10:00,58.08,58.09,58.02,58.08,42500.0,38.174,38.1806,38.1346,38.174,42500.0
2013-07-17 15:20:00,58.08,58.16,58.03,58.09,59900.0,38.174,38.2266,38.1411,38.1806,59900.0
2013-07-17 15:30:00,58.08,58.11,57.94,58.02,52400.0,38.174,38.1937,38.082,38.1346,52400.0
2013-07-17 15:40:00,58.02,58.18,58.01,58.16,98900.0,38.1346,38.2397,38.128,38.2266,98900.0
2013-07-17 15:50:00,58.16,58.23,58.03,58.03,339500.0,38.2266,38.2726,38.1411,38.1411,339500.0
2013-07-18 09:30:00,58.19,58.28,57.87,57.95,119600.0,38.2463,38.3054,38.036,38.0885,119600.0
2013-07-18 09:40:00,58.0,58.08,57.93,58.07,92500.0,38.1214,38.174,38.0754,38.1674,92500.0
2013-07-18 09:50:00,58.05,58.11,57.86,57.95,58300.0,38.1543,38.1937,38.0294,38.0885,58300.0
2013-07-18 10:00:00,57.95,57.97,57.78,57.83,115000.0,38.0885,38.1017,37.9768,38.0097,115000.0
2013-07-18 10:10:00,57.82,57.9,57.57,57.63,108100.0,38.0031,38.0557,37.8388,37.8782,108100.0
2013-07-18 10:20:00,57.65,57.74,57.34,57.36,86000.0,37.8914,37.9505,37.6876,37.7008,86000.0
2013-07-18 10:30:00,57.38,57.47,57.17,57.2,210600.0,37.7139,37.7731,37.5759,37.5956,210600.0
2013-07-18 10:40:00,57.22,57.29,57.07,57.16,152300.0,37.6087,37.6547,37.5101,37.5693,152300.0
2013-07-18 10:50:00,57.16,57.26,57.01,57.06,146600.0,37.5693,37.635,37.4707,37.5036,146600.0
2013-07-18 11:00:00,57.08,57.16,57.02,57.11,75100.0,37.5167,37.5693,37.4773,37.5364,75100.0
2013-07-18 11:10:00,57.1,57.16,57.02,57.04,150600.0,37.5299,37.5693,37.4773,37.4904,150600.0
2013-07-18 11:20:00,57.02,57.06,56.92,56.95,112400.0,37.4773,37.5036,37.4116,37.4313,112400.0
2013-07-18 11:30:00,56.94,57.12,56.92,57.02,66100.0,37.4247,37.543,37.4116,37.4773,66100.0
2013-07-18 11:40:00,57.03,57.2,57.03,57.12,78100.0,37.4839,37.5956,37.4839,37.543,78100.0
2013-07-18 11:50:00,57.11,57.36,57.1,57.31,79200.0,37.5364,37.7008,37.5299,37.6679,79200.0
2013-07-18 12:00:00,57.3,57.54,57.24,57.5,79100.0,37.6613,37.8191,37.6219,37.7928,79100.0
2013-07-18 12:10:00,57.5,57.59,57.46,57.46,97300.0,37.7928,37.8519,37.7665,37.7665,97300.0
2013-07-18 12:20:00,57.47,57.48,57.39,57.42,68200.0,37.7731,37.7796,37.7205,37.7402,68200.0
2013-07-18 12:30:00,57.42,57.52,57.42,57.52,56000.0,37.7402,37.8059,37.7402,37.8059,56000.0
2013-07-18 12:40:00,57.52,57.58,57.51,57.55,64300.0,37.8059,37.8454,37.7993,37.8256,64300.0
2013-07-18 12:50:00,57.56,57.58,57.4,57.43,83200.0,37.8322,37.8454,37.727,37.7468,83200.0
2013-07-18 13:00:00,57.44,57.62,57.44,57.6,64700.0,37.7533,37.8716,37.7533,37.8585,64700.0
2013-07-18 13:10:00,57.61,57.64,57.36,57.4,58800.0,37.8651,37.8848,37.7008,37.727,58800.0
2013-07-18 13:20:00,57.37,57.39,57.26,57.38,24600.0,37.7073,37.7205,37.635,37.7139,24600.0
2013-07-18 13:30:00,57.4,57.64,57.38,57.6,58500.0,37.727,37.8848,37.7139,37.8585,58500.0
2013-07-18 13:40:00,57.6,57.62,57.32,57.32,48400.0,37.8585,37.8716,37.6745,37.6745,48400.0
2013-07-18 13:50:00,57.33,57.55,57.27,57.5,101100.0,37.681,37.8256,37.6416,37.7928,101100.0
2013-07-18 14:00:00,57.5,57.51,57.28,57.32,97200.0,37.7928,37.7993,37.6482,37.6745,97200.0
2013-07-18 14:10:00,57.31,57.36,57.22,57.23,41900.0,37.6679,37.7008,37.6087,37.6153,41900.0
2013-07-18 14:20:00,57.24,57.34,57.23,57.29,50700.0,37.6219,37.6876,37.6153,37.6547,50700.0
2013-07-18 14:30:00,57.33,57.44,57.33,57.36,37100.0,37.681,37.7533,37.681,37.7008,37100.0
2013-07-18 14:40:00,57.36,57.36,57.25,57.27,60000.0,37.7008,37.7008,37.6285,37.6416,60000.0
2013-07-18 14:50:00,57.27,57.27,57.11,57.16,72300.0,37.6416,37.6416,37.5364,37.5693,72300.0
2013-07-18 15:00:00,57.16,57.17,56.94,56.95,150500.0,37.5693,37.5759,37.4247,37.4313,150500.0
2013-07-18 15:10:00,56.95,57.08,56.9,57.02,162700.0,37.4313,37.5167,37.3984,37.4773,162700.0
2013-07-18 15:20:00,57.02,57.04,56.93,56.99,96700.0,37.4773,37.4904,37.4181,37.4576,96700.0
2013-07-18 15:30:00,56.98,57.01,56.82,56.9,181600.0,37.451,37.4707,37.3458,37.3984,181600.0
2013-07-18 15:40:00,56.89,56.96,56.71,56.95,277500.0,37.3918,37.4379,37.2735,37.4313,277500.0
2013-07-18 15:50:00,56.96,57.01,56.86,56.93,334800.0,37.4379,37.4707,37.3721,37.4181,334800.0
2013-07-19 09:30:00,57.44,57.52,56.75,56.75,499200.0,37.7533,37.8059,37.2998,37.2998,499200.0
2013-07-19 09:40:00,56.74,57.15,56.72,57.13,74400.0,37.2933,37.5627,37.2801,37.5496,74400.0
2013-07-19 09:50:00,57.12,57.36,57.08,57.2,113900.0,37.543,37.7008,37.5167,37.5956,113900.0
2013-07-19 10:00:00,57.18,57.44,57.16,57.23,62200.0,37.5824,37.7533,37.5693,37.6153,62200.0
2013-07-19 10:10:00,57.24,57.39,57.22,57.25,60500.0,37.6219,37.7205,37.6087,37.6285,60500.0
2013-07-19 10:20:00,57.25,57.33,57.21,57.3,65500.0,37.6285,37.681,37.6022,37.6613,65500.0
2013-07-19 10:30:00,57.31,57.71,57.3,57.5,85900.0,37.6679,37.9308,37.6613,37.7928,85900.0
2013-07-19 10:40:00,57.5,57.55,57.39,57.48,62500.0,37.7928,37.8256,37.7205,37.7796,62500.0
2013-07-19 10:50:00,57.47,57.64,57.47,57.6,26200.0,37.7731,37.8848,37.7731,37.8585,26200.0
2013-07-19 11:00:00,57.61,57.73,57.34,57.46,122100.0,37.8651,37.9439,37.6876,37.7665,122100.0
2013-07-19 11:10:00,57.46,57.53,57.36,57.38,52900.0,37.7665,37.8125,37.7008,37.7139,52900.0
2013-07-19 11:20:00,57.39,57.64,57.38,57.63,68800.0,37.7205,37.8848,37.7139,37.8782,68800.0
2013-07-19 11:30:00,57.63,57.63,57.42,57.51,38000.0,37.8782,37.8782,37.7402,37.7993,38000.0
2013-07-19 11:40:00,57.52,57.74,57.46,57.73,587700.0,37.8059,37.9505,37.7665,37.9439,587700.0
2013-07-19 11:50:00,57.72,57.74,57.6,57.66,47300.0,37.9374,37.9505,37.8585,37.8979,47300.0
2013-07-19 12:00:00,57.67,57.7,57.63,57.66,23300.0,37.9045,37.9242,37.8782,37.8979,23300.0
2013-07-19 12:10:00,57.66,57.67,57.58,57.64,28300.0,37.8979,37.9045,37.8454,37.8848,28300.0
2013-07-19 12:20:00,57.64,57.83,57.63,57.67,63000.0,37.8848,38.0097,37.8782,37.9045,63000.0
2013-07-19 12:30:00,57.69,57.71,57.47,57.48,71100.0,37.9177,37.9308,37.7731,37.7796,71100.0
2013-07-19 12:40:00,57.5,57.56,57.47,57.5,40800.0,37.7928,37.8322,37.7731,37.7928,40800.0
2013-07-19 12:50:00,57.49,57.52,57.4,57.41,58800.0,37.7862,37.8059,37.727,37.7336,58800.0
2013-07-19 13:00:00,57.42,57.55,57.41,57.53,68700.0,37.7402,37.8256,37.7336,37.8125,68700.0
2013-07-19 13:10:00,57.52,57.61,57.52,57.61,24800.0,37.8059,37.8651,37.8059,37.8651,24800.0
2013-07-19 13:20:00,57.62,57.63,57.37,57.37,54000.0,37.8716,37.8782,37.7073,37.7073,54000.0
2013-07-19 13:30:00,57.39,57.49,57.39,57.48,43000.0,37.7205,37.7862,37.7205,37.7796,43000.0
2013-07-19 13:40:00,57.47,57.57,57.46,57.5,57900.0,37.7731,37.8388,37.7665,37.7928,57900.0
2013-07-19 13:50:00,57.5,57.57,57.47,57.5,64300.0,37.7928,37.8388,37.7731,37.7928,64300.0
2013-07-19 14:00:00,57.5,57.63,57.43,57.59,47200.0,37.7928,37.8782,37.7468,37.8519,47200.0
2013-07-19 14:10:00,57.59,57.67,57.55,57.57,35400.0,37.8519,37.9045,37.8256,37.8388,35400.0
2013-07-19 14:20:00,57.57,57.64,57.56,57.63,34700.0,37.8388,37.8848,37.8322,37.8782,34700.0
2013-07-19 14:30:00,57.63,57.67,57.58,57.62,36600.0,37.8782,37.9045,37.8454,37.8716,36600.0
2013-07-19 14:40:00,57.61,57.65,57.59,57.65,39800.0,37.8651,37.8914,37.8519,37.8914,39800.0
2013-07-19 14:50:00,57.65,57.67,57.47,57.47,62200.0,37.8914,37.9045,37.7731,37.7731,62200.0
2013-07-19 15:00:00,57.48,57.53,57.4,57.4,81700.0,37.7796,37.8125,37.727,37.727,81700.0
2013-07-19 15:10:00,57.41,57.56,57.41,57.55,64600.0,37.7336,37.8322,37.7336,37.8256,64600.0
2013-07-19 15:20:00,57.56,57.59,57.5,57.58,59500.0,37.8322,37.8519,37.7928,37.8454,59500.0
2013-07-19 15:30:00,57.57,57.63,57.51,57.55,84000.0,37.8388,37.8782,37.7993,37.8256,84000.0
2013-07-19 15:40:00,57.55,57.6,57.5,57.53,114100.0,37.8256,37.8585,37.7928,37.8125,114100.0
2013-07-19 15:50:00,57.54,57.65,57.49,57.49,411600.0,37.8191,37.8914,37.7862,37.7862,411600.0
2013-07-22 09:30:00,57.9,58.0,57.46,57.46,166400.0,38.0557,38.1214,37.7665,37.7665,166400.0
2013-07-22 09:40:00,57.46,57.57,57.4,57.51,69100.0,37.7665,37.8388,37.727,37.7993,69100.0
2013-07-22 09:50:00,57.49,57.57,57.33,57.5,82800.0,37.7862,37.8388,37.681,37.7928,82800.0
2013-07-22 10:00:00,57.5,57.57,57.45,57.51,49800.0,37.7928,37.8388,37.7599,37.7993,49800.0
2013-07-22 10:10:00,57.49,57.53,57.32,57.39,66300.0,37.7862,37.8125,37.6745,37.7205,66300.0
2013-07-22 10:20:00,57.37,57.53,57.18,57.49,65500.0,37.7073,37.8125,37.5824,37.7862,65500.0
2013-07-22 10:30:00,57.5,57.52,57.36,57.46,54100.0,37.7928,37.8059,37.7008,37.7665,54100.0
2013-07-22 10:40:00,57.5,57.52,57.42,57.46,593900.0,37.7928,37.8059,37.7402,37.7665,593900.0
2013-07-22 10:50:00,57.47,57.52,57.4,57.5,30000.0,37.7731,37.8059,37.727,37.7928,30000.0
2013-07-22 11:00:00,57.51,57.81,57.5,57.8,132100.0,37.7993,37.9965,37.7928,37.99,132100.0
2013-07-22 11:10:00,57.8,57.83,57.72,57.77,48100.0,37.99,38.0097,37.9374,37.9702,48100.0
2013-07-22 11:20:00,57.77,57.84,57.75,57.79,58000.0,37.9702,38.0162,37.9571,37.9834,58000.0
2013-07-22 11:30:00,57.78,57.8,57.71,57.74,50000.0,37.9768,37.99,37.9308,37.9505,50000.0
2013-07-22 11:40:00,57.74,57.74,57.56,57.62,65400.0,37.9505,37.9505,37.8322,37.8716,65400.0
2013-07-22 11:50:00,57.62,57.64,57.47,57.52,53900.0,37.8716,37.8848,37.7731,37.8059,53900.0
2013-07-22 12:00:00,57.52,57.54,57.49,57.52,63500.0,37.8059,37.8191,37.7862,37.8059,63500.0
2013-07-22 12:10:00,57.52,57.52,57.42,57.43,63100.0,37.8059,37.8059,37.7402,37.7468,63100.0
2013-07-22 12:20:00,57.44,57.52,57.43,57.52,26800.0,37.7533,37.8059,37.7468,37.8059,26800.0
2013-07-22 12:30:00,57.52,57.52,57.38,57.46,35900.0,37.8059,37.8059,37.7139,37.7665,35900.0
2013-07-22 12:40:00,57.47,57.53,57.45,57.5,54200.0,37.7731,37.8125,37.7599,37.7928,54200.0
2013-07-22 12:50:00,57.5,57.54,57.48,57.51,67900.0,37.7928,37.8191,37.7796,37.7993,67900.0
2013-07-22 13:00:00,57.52,57.54,57.48,57.51,67300.0,37.8059,37.8191,37.7796,37.7993,67300.0
2013-07-22 13:10:00,57.51,57.53,57.46,57.5,96200.0,37.7993,37.8125,37.7665,37.7928,96200.0
2013-07-22 13:20:00,57.51,57.82,57.51,57.82,78500.0,37.7993,38.0031,37.7993,38.0031,78500.0
2013-07-22 13:30:00,57.82,57.89,57.65,57.69,66200.0,38.0031,38.0491,37.8914,37.9177,66200.0
2013-07-22 13:40:00,57.7,58.01,57.69,57.97,106600.0,37.9242,38.128,37.9177,38.1017,106600.0
2013-07-22 13:50:00,57.98,58.23,57.95,58.22,160100.0,38.1083,38.2726,38.0885,38.266,160100.0
2013-07-22 14:00:00,58.22,58.34,57.88,57.97,85800.0,38.266,38.3449,38.0425,38.1017,85800.0
2013-07-22 14:10:00,57.94,58.18,57.93,58.1,59100.0,38.082,38.2397,38.0754,38.1871,59100.0
2013-07-22 14:20:00,58.1,58.19,58.01,58.17,69900.0,38.1871,38.2463,38.128,38.2331,69900.0
2013-07-22 14:30:00,58.18,58.31,58.09,58.09,68300.0,38.2397,38.3252,38.1806,38.1806,68300.0
2013-07-22 14:40:00,58.11,58.3,58.11,58.12,81100.0,38.1937,38.3186,38.1937,38.2003,81100.0
2013-07-22 14:50:00,58.12,58.12,57.97,58.08,205800.0,38.2003,38.2003,38.1017,38.174,205800.0
2013-07-22 15:00:00,58.07,58.17,58.0,58.16,70300.0,38.1674,38.2331,38.1214,38.2266,70300.0
2013-07-22 15:10:00,58.18,58.36,58.08,58.36,91900.0,38.2397,38.358,38.174,38.358,91900.0
2013-07-22 15:20:00,58.36,58.45,58.24,58.39,75400.0,38.358,38.4172,38.2792,38.3777,75400.0
2013-07-22 15:30:00,58.39,58.39,58.12,58.13,138800.0,38.3777,38.3777,38.2003,38.2069,138800.0
2013-07-22 15:40:00,58.12,58.2,58.0,58.04,114800.0,38.2003,38.2529,38.1214,38.1477,114800.0
2013-07-22 15:50:00,58.03,58.12,57.96,57.97,294900.0,38.1411,38.2003,38.0951,38.1017,294900.0
2013-07-23 09:30:00,58.47,59.39,58.35,59.24,356900.0,38.4303,39.035,38.3515,38.9364,356900.0
2013-07-23 09:40:00,59.21,59.54,59.13,59.37,149100.0,38.9167,39.1336,38.8641,39.0219,149100.0
2013-07-23 09:50:00,59.36,59.63,59.21,59.52,222600.0,39.0153,39.1928,38.9167,39.1205,222600.0
2013-07-23 10:00:00,59.51,59.64,59.25,59.25,126700.0,39.1139,39.1993,38.943,38.943,126700.0
2013-07-23 10:10:00,59.25,59.5,59.18,59.3,88500.0,38.943,39.1073,38.897,38.9759,88500.0
2013-07-23 10:20:00,59.29,59.41,59.27,59.34,132600.0,38.9693,39.0482,38.9561,39.0021,132600.0
2013-07-23 10:30:00,59.33,59.42,59.22,59.26,74500.0,38.9956,39.0547,38.9233,38.9496,74500.0
2013-07-23 10:40:00,59.27,59.3,59.07,59.1,106000.0,38.9561,38.9759,38.8247,38.8444,106000.0
2013-07-23 10:50:00,59.07,59.14,58.95,58.97,93100.0,38.8247,38.8707,38.7458,38.759,93100.0
2013-07-23 11:00:00,58.97,59.41,58.93,59.4,123900.0,38.759,39.0482,38.7327,39.0416,123900.0
2013-07-23 11:10:00,59.41,59.44,59.23,59.26,89500.0,39.0482,39.0679,38.9298,38.9496,89500.0
2013-07-23 11:20:00,59.25,59.27,59.11,59.22,65800.0,38.943,38.9561,38.851,38.9233,65800.0
2013-07-23 11:30:00,59.22,59.3,59.2,59.29,110000.0,38.9233,38.9759,38.9101,38.9693,110000.0
2013-07-23 11:40:00,59.28,59.33,59.24,59.33,64100.0,38.9627,38.9956,38.9364,38.9956,64100.0
2013-07-23 11:50:00,59.34,59.48,59.27,59.33,108500.0,39.0021,39.0942,38.9561,38.9956,108500.0
2013-07-23 12:00:00,59.34,59.4,59.3,59.38,37600.0,39.0021,39.0416,38.9759,39.0284,37600.0
2013-07-23 12:10:00,59.39,59.62,59.39,59.5,64300.0,39.035,39.1862,39.035,39.1073,64300.0
2013-07-23 12:20:00,59.48,59.51,59.38,59.47,34400.0,39.0942,39.1139,39.0284,39.0876,34400.0
2013-07-23 12:30:00,59.46,59.71,59.44,59.69,114300.0,39.081,39.2453,39.0679,39.2322,114300.0
2013-07-23 12:40:00,59.67,59.67,59.51,59.62,108100.0,39.219,39.219,39.1139,39.1862,108100.0
2013-07-23 12:50:00,59.6,59.63,59.39,59.39,48600.0,39.173,39.1928,39.035,39.035,48600.0
2013-07-23 13:00:00,59.39,59.71,59.39,59.63,67100.0,39.035,39.2453,39.035,39.1928,67100.0
2013-07-23 13:10:00,59.63,59.66,59.54,59.63,88100.0,39.1928,39.2125,39.1336,39.1928,88100.0
2013-07-23 13:20:00,59.64,59.67,59.42,59.44,29100.0,39.1993,39.219,39.0547,39.0679,29100.0
2013-07-23 13:30:00,59.43,59.57,59.43,59.48,37500.0,39.0613,39.1533,39.0613,39.0942,37500.0
2013-07-23 13:40:00,59.47,59.48,59.35,59.42,59800.0,39.0876,39.0942,39.0087,39.0547,59800.0
2013-07-23 13:50:00,59.44,59.6,59.42,59.6,52600.0,39.0679,39.173,39.0547,39.173,52600.0
2013-07-23 14:00:00,59.6,59.62,59.47,59.49,65300.0,39.173,39.1862,39.0876,39.1007,65300.0
2013-07-23 14:10:00,59.5,59.58,59.48,59.48,40800.0,39.1073,39.1599,39.0942,39.0942,40800.0
2013-07-23 14:20:00,59.48,59.59,59.48,59.59,55700.0,39.0942,39.1665,39.0942,39.1665,55700.0
2013-07-23 14:30:00,59.59,59.64,59.54,59.62,54100.0,39.1665,39.1993,39.1336,39.1862,54100.0
2013-07-23 14:40:00,59.63,59.69,59.6,59.6,71800.0,39.1928,39.2322,39.173,39.173,71800.0
2013-07-23 14:50:00,59.6,59.6,59.51,59.51,72100.0,39.173,39.173,39.1139,39.1139,72100.0
2013-07-23 15:00:00,59.51,59.52,59.4,59.5,83400.0,39.1139,39.1205,39.0416,39.1073,83400.0
2013-07-23 15:10:00,59.49,59.53,59.43,59.48,62000.0,39.1007,39.127,39.0613,39.0942,62000.0
2013-07-23 15:20:00,59.49,59.65,59.47,59.63,84000.0,39.1007,39.2059,39.0876,39.1928,84000.0
2013-07-23 15:30:00,59.64,59.65,59.54,59.57,103200.0,39.1993,39.2059,39.1336,39.1533,103200.0
2013-07-23 15:40:00,59.57,59.6,59.45,59.45,119700.0,39.1533,39.173,39.0744,39.0744,119700.0
2013-07-23 15:50:00,59.45,59.53,59.44,59.5,243600.0,39.0744,39.127,39.0679,39.1073,243600.0
2013-07-24 09:30:00,59.65,59.75,58.87,59.0,200800.0,39.2059,39.2716,38.6932,38.7787,200800.0
2013-07-24 09:40:00,59.01,59.22,58.84,58.97,152700.0,38.7852,38.9233,38.6735,38.759,152700.0
2013-07-24 09:50:00,58.95,58.95,58.44,58.52,162600.0,38.7458,38.7458,38.4106,38.4632,162600.0
2013-07-24 10:00:00,58.51,58.53,58.1,58.19,91400.0,38.4566,38.4698,38.1871,38.2463,91400.0
2013-07-24 10:10:00,58.17,58.18,57.9,58.12,120600.0,38.2331,38.2397,38.0557,38.2003,120600.0
2013-07-24 10:20:00,58.12,58.13,57.9,57.92,86000.0,38.2003,38.2069,38.0557,38.0688,86000.0
2013-07-24 10:30:00,57.92,58.05,57.91,58.04,133600.0,38.0688,38.1543,38.0623,38.1477,133600.0
2013-07-24 10:40:00,58.05,58.06,57.8,57.8,85800.0,38.1543,38.1608,37.99,37.99,85800.0
2013-07-24 10:50:00,57.81,58.07,57.75,57.97,83100.0,37.9965,38.1674,37.9571,38.1017,83100.0
2013-07-24 11:00:00,57.97,58.09,57.91,58.03,50900.0,38.1017,38.1806,38.0623,38.1411,50900.0
2013-07-24 11:10:00,58.01,58.05,57.9,57.94,44200.0,38.128,38.1543,38.0557,38.082,44200.0
2013-07-24 11:20:00,57.96,57.96,57.8,57.87,46800.0,38.0951,38.0951,37.99,38.036,46800.0
2013-07-24 11:30:00,57.87,58.05,57.87,57.99,78600.0,38.036,38.1543,38.036,38.1148,78600.0
2013-07-24 11:40:00,57.98,58.08,57.96,58.04,109600.0,38.1083,38.174,38.0951,38.1477,109600.0
2013-07-24 11:50:00,58.04,58.12,57.99,58.03,83500.0,38.1477,38.2003,38.1148,38.1411,83500.0
2013-07-24 12:00:00,58.03,58.16,58.02,58.04,54400.0,38.1411,38.2266,38.1346,38.1477,54400.0
2013-07-24 12:10:00,58.05,58.1,57.97,57.99,55100.0,38.1543,38.1871,38.1017,38.1148,55100.0
2013-07-24 12:20:00,57.98,58.04,57.9,58.01,22500.0,38.1083,38.1477,38.0557,38.128,22500.0
2013-07-24 12:30:00,58.02,58.05,57.94,58.05,103100.0,38.1346,38.1543,38.082,38.1543,103100.0
2013-07-24 12:40:00,58.04,58.11,58.01,58.1,76700.0,38.1477,38.1937,38.128,38.1871,76700.0
2013-07-24 12:50:00,58.1,58.11,57.87,57.87,102600.0,38.1871,38.1937,38.036,38.036,102600.0
2013-07-24 13:00:00,57.88,57.94,57.71,57.84,78700.0,38.0425,38.082,37.9308,38.0162,78700.0
2013-07-24 13:10:00,57.83,57.83,57.7,57.79,46600.0,38.0097,38.0097,37.9242,37.9834,46600.0
2013-07-24 13:20:00,57.81,58.02,57.8,57.89,64900.0,37.9965,38.1346,37.99,38.0491,64900.0
2013-07-24 13:30:00,57.9,57.99,57.78,57.99,48400.0,38.0557,38.1148,37.9768,38.1148,48400.0
2013-07-24 13:40:00,57.98,58.13,57.98,58.13,91000.0,38.1083,38.2069,38.1083,38.2069,91000.0
2013-07-24 13:50:00,58.13,58.23,58.12,58.21,48500.0,38.2069,38.2726,38.2003,38.2594,48500.0
2013-07-24 14:00:00,58.21,58.36,58.19,58.36,51300.0,38.2594,38.358,38.2463,38.358,51300.0
2013-07-24 14:10:00,58.37,58.63,58.35,58.58,80500.0,38.3646,38.5355,38.3515,38.5026,80500.0
2013-07-24 14:20:00,58.57,58.71,58.57,58.59,63700.0,38.496,38.5881,38.496,38.5092,63700.0
2013-07-24 14:30:00,58.6,58.61,58.42,58.44,54500.0,38.5158,38.5223,38.3975,38.4106,54500.0
2013-07-24 14:40:00,58.44,58.63,58.42,58.59,38900.0,38.4106,38.5355,38.3975,38.5092,38900.0
2013-07-24 14:50:00,58.6,58.6,58.46,58.54,55600.0,38.5158,38.5158,38.4237,38.4763,55600.0
2013-07-24 15:00:00,58.53,58.53,58.29,58.36,46400.0,38.4698,38.4698,38.312,38.358,46400.0
2013-07-24 15:10:00,58.36,58.55,58.29,58.53,83600.0,38.358,38.4829,38.312,38.4698,83600.0
2013-07-24 15:20:00,58.52,58.65,58.52,58.62,58100.0,38.4632,38.5486,38.4632,38.5289,58100.0
2013-07-24 15:30:00,58.61,58.69,58.47,58.51,147000.0,38.5223,38.5749,38.4303,38.4566,147000.0
2013-07-24 15:40:00,58.51,58.78,58.51,58.67,217300.0,38.4566,38.6341,38.4566,38.5618,217300.0
2013-07-24 15:50:00,58.67,58.89,58.65,58.84,391500.0,38.5618,38.7064,38.5486,38.6735,391500.0
2013-07-25 09:30:00,58.68,58.68,58.24,58.53,88900.0,38.5683,38.5683,38.2792,38.4698,88900.0
2013-07-25 09:40:00,58.53,58.92,58.36,58.69,93300.0,38.4698,38.7261,38.358,38.5749,93300.0
2013-07-25 09:50:00,58.71,58.71,58.34,58.62,107600.0,38.5881,38.5881,38.3449,38.5289,107600.0
2013-07-25 10:00:00,58.61,58.68,58.48,58.5,56500.0,38.5223,38.5683,38.4369,38.45,56500.0
2013-07-25 10:10:00,58.49,58.6,58.4,58.5,51300.0,38.4435,38.5158,38.3843,38.45,51300.0
2013-07-25 10:20:00,58.5,58.58,58.37,58.54,50500.0,38.45,38.5026,38.3646,38.4763,50500.0
2013-07-25 10:30:00,58.59,58.75,58.53,58.7,131100.0,38.5092,38.6144,38.4698,38.5815,131100.0
2013-07-25 10:40:00,58.71,58.9,58.57,58.86,89400.0,38.5881,38.7129,38.496,38.6867,89400.0
2013-07-25 10:50:00,58.87,58.9,58.6,58.67,68900.0,38.6932,38.7129,38.5158,38.5618,68900.0
2013-07-25 11:00:00,58.67,59.22,58.55,59.22,105000.0,38.5618,38.9233,38.4829,38.9233,105000.0
2013-07-25 11:10:00,59.22,59.31,58.9,58.96,139600.0,38.9233,38.9824,38.7129,38.7524,139600.0
2013-07-25 11:20:00,58.94,59.02,58.88,59.0,181500.0,38.7392,38.7918,38.6998,38.7787,181500.0
2013-07-25 11:30:00,59.0,59.19,58.93,58.93,70500.0,38.7787,38.9036,38.7327,38.7327,70500.0
2013-07-25 11:40:00,58.93,59.04,58.9,59.04,48900.0,38.7327,38.805,38.7129,38.805,48900.0
2013-07-25 11:50:00,59.03,59.04,58.82,59.01,38500.0,38.7984,38.805,38.6604,38.7852,38500.0
2013-07-25 12:00:00,59.01,59.04,58.91,59.01,34500.0,38.7852,38.805,38.7195,38.7852,34500.0
2013-07-25 12:10:00,59.0,59.03,58.92,58.99,28800.0,38.7787,38.7984,38.7261,38.7721,28800.0
2013-07-25 12:20:00,58.96,59.18,58.94,59.06,63000.0,38.7524,38.897,38.7392,38.8181,63000.0
2013-07-25 12:30:00,59.07,59.08,58.91,59.04,54800.0,38.8247,38.8313,38.7195,38.805,54800.0
2013-07-25 12:40:00,59.06,59.08,58.97,59.06,92200.0,38.8181,38.8313,38.759,38.8181,92200.0
2013-07-25 12:50:00,59.05,59.36,59.04,59.35,89900.0,38.8115,39.0153,38.805,39.0087,89900.0
2013-07-25 13:00:00,59.35,59.35,59.16,59.3,80200.0,39.0087,39.0087,38.8838,38.9759,80200.0
2013-07-25 13:10:00,59.29,59.42,59.23,59.25,78400.0,38.9693,39.0547,38.9298,38.943,78400.0
2013-07-25 13:20:00,59.25,59.29,59.15,59.29,62300.0,38.943,38.9693,38.8773,38.9693,62300.0
2013-07-25 13:30:00,59.29,59.32,59.16,59.19,61900.0,38.9693,38.989,38.8838,38.9036,61900.0
2013-07-25 13:40:00,59.18,59.19,59.06,59.15,84400.0,38.897,38.9036,38.8181,38.8773,84400.0
2013-07-25 13:50:00,59.16,59.26,59.14,59.25,41700.0,38.8838,38.9496,38.8707,38.943,41700.0
2013-07-25 14:00:00,59.26,59.58,59.25,59.44,106300.0,38.9496,39.1599,38.943,39.0679,106300.0
2013-07-25 14:10:00,59.42,59.45,59.2,59.23,66200.0,39.0547,39.0744,38.9101,38.9298,66200.0
2013-07-25 14:20:00,59.24,59.28,59.13,59.14,63800.0,38.9364,38.9627,38.8641,38.8707,63800.0
2013-07-25 14:30:00,59.16,59.4,59.16,59.35,67700.0,38.8838,39.0416,38.8838,39.0087,67700.0
2013-07-25 14:40:00,59.35,59.41,59.25,59.4,100200.0,39.0087,39.0482,38.943,39.0416,100200.0
2013-07-25 14:50:00,59.41,59.5,59.2,59.27,103300.0,39.0482,39.1073,38.9101,38.9561,103300.0
2013-07-25 15:00:00,59.26,59.55,59.25,59.54,174400.0,38.9496,39.1402,38.943,39.1336,174400.0
2013-07-25 15:10:00,59.54,59.59,59.43,59.53,221900.0,39.1336,39.1665,39.0613,39.127,221900.0
2013-07-25 15:20:00,59.53,59.7,59.49,59.65,133400.0,39.127,39.2388,39.1007,39.2059,133400.0
2013-07-25 15:30:00,59.64,59.69,59.57,59.61,136000.0,39.1993,39.2322,39.1533,39.1796,136000.0
2013-07-25 15:40:00,59.6,59.61,59.49,59.6,137400.0,39.173,39.1796,39.1007,39.173,137400.0
2013-07-25 15:50:00,59.59,59.63,59.41,59.42,433400.0,39.1665,39.1928,39.0482,39.0547,433400.0
2013-07-26 09:30:00,59.25,59.28,59.0,59.2,92200.0,38.943,38.9627,38.7787,38.9101,92200.0
2013-07-26 09:40:00,59.23,59.84,59.16,59.45,123200.0,38.9298,39.3308,38.8838,39.0744,123200.0
2013-07-26 09:50:00,59.46,59.49,59.1,59.29,88200.0,39.081,39.1007,38.8444,38.9693,88200.0
2013-07-26 10:00:00,59.31,59.47,59.22,59.22,68300.0,38.9824,39.0876,38.9233,38.9233,68300.0
2013-07-26 10:10:00,59.17,59.18,58.71,59.07,123000.0,38.8904,38.897,38.5881,38.8247,123000.0
2013-07-26 10:20:00,59.07,59.23,58.93,59.01,73500.0,38.8247,38.9298,38.7327,38.7852,73500.0
2013-07-26 10:30:00,58.98,59.03,58.9,58.99,59700.0,38.7655,38.7984,38.7129,38.7721,59700.0
2013-07-26 10:40:00,58.98,59.13,58.84,58.88,106200.0,38.7655,38.8641,38.6735,38.6998,106200.0
2013-07-26 10:50:00,58.85,58.93,58.75,58.88,41600.0,38.6801,38.7327,38.6144,38.6998,41600.0
2013-07-26 11:00:00,58.83,59.07,58.74,58.98,96700.0,38.6669,38.8247,38.6078,38.7655,96700.0
2013-07-26 11:10:00,58.96,59.03,58.9,58.98,26600.0,38.7524,38.7984,38.7129,38.7655,26600.0
2013-07-26 11:20:00,59.01,59.02,58.86,58.88,43800.0,38.7852,38.7918,38.6867,38.6998,43800.0
2013-07-26 11:30:00,58.87,59.08,58.87,59.08,37700.0,38.6932,38.8313,38.6932,38.8313,37700.0
2013-07-26 11:40:00,59.08,59.22,59.04,59.07,47200.0,38.8313,38.9233,38.805,38.8247,47200.0
2013-07-26 11:50:00,59.05,59.1,58.98,59.02,23900.0,38.8115,38.8444,38.7655,38.7918,23900.0
2013-07-26 12:00:00,59.03,59.18,59.03,59.16,35900.0,38.7984,38.897,38.7984,38.8838,35900.0
2013-07-26 12:10:00,59.16,59.22,59.05,59.06,31400.0,38.8838,38.9233,38.8115,38.8181,31400.0
2013-07-26 12:20:00,59.07,59.16,59.04,59.16,22500.0,38.8247,38.8838,38.805,38.8838,22500.0
2013-07-26 12:30:00,59.16,59.2,59.06,59.09,30400.0,38.8838,38.9101,38.8181,38.8378,30400.0
2013-07-26 12:40:00,59.09,59.16,59.0,59.12,36500.0,38.8378,38.8838,38.7787,38.8575,36500.0
2013-07-26 12:50:00,59.13,59.13,58.85,58.86,40500.0,38.8641,38.8641,38.6801,38.6867,40500.0
2013-07-26 13:00:00,58.88,59.13,58.87,59.11,37300.0,38.6998,38.8641,38.6932,38.851,37300.0
2013-07-26 13:10:00,59.1,59.13,59.01,59.03,39900.0,38.8444,38.8641,38.7852,38.7984,39900.0
2013-07-26 13:20:00,59.03,59.04,58.93,58.94,24700.0,38.7984,38.805,38.7327,38.7392,24700.0
2013-07-26 13:30:00,58.95,58.95,58.81,58.83,23700.0,38.7458,38.7458,38.6538,38.6669,23700.0
2013-07-26 13:40:00,58.84,58.95,58.84,58.95,23000.0,38.6735,38.7458,38.6735,38.7458,23000.0
2013-07-26 13:50:00,58.95,58.98,58.91,58.97,24500.0,38.7458,38.7655,38.7195,38.759,24500.0
2013-07-26 14:00:00,58.97,59.01,58.97,59.01,32600.0,38.759,38.7852,38.759,38.7852,32600.0
2013-07-26 14:10:00,59.01,59.07,59.0,59.0,57400.0,38.7852,38.8247,38.7787,38.7787,57400.0
2013-07-26 14:20:00,59.01,59.01,58.91,58.91,40000.0,38.7852,38.7852,38.7195,38.7195,40000.0
2013-07-26 14:30:00,58.91,59.0,58.91,58.92,31600.0,38.7195,38.7787,38.7195,38.7261,31600.0
2013-07-26 14:40:00,58.91,59.0,58.91,58.97,40900.0,38.7195,38.7787,38.7195,38.759,40900.0
2013-07-26 14:50:00,58.98,59.01,58.93,58.94,42600.0,38.7655,38.7852,38.7327,38.7392,42600.0
2013-07-26 15:00:00,58.94,59.01,58.94,59.0,46100.0,38.7392,38.7852,38.7392,38.7787,46100.0
2013-07-26 15:10:00,59.0,59.08,58.95,59.08,65800.0,38.7787,38.8313,38.7458,38.8313,65800.0
2013-07-26 15:20:00,59.07,59.17,59.02,59.04,74000.0,38.8247,38.8904,38.7918,38.805,74000.0
2013-07-26 15:30:00,59.03,59.04,58.96,59.0,98400.0,38.7984,38.805,38.7524,38.7787,98400.0
2013-07-26 15:40:00,59.01,59.09,58.99,59.03,110100.0,38.7852,38.8378,38.7721,38.7984,110100.0
2013-07-26 15:50:00,59.03,59.16,59.0,59.0,300700.0,38.7984,38.8838,38.7787,38.7787,300700.0
2013-07-29 09:30:00,59.12,59.13,58.81,58.85,135900.0,38.8575,38.8641,38.6538,38.6801,135900.0
2013-07-29 09:40:00,58.8,59.29,58.79,59.27,119000.0,38.6472,38.9693,38.6406,38.9561,119000.0
2013-07-29 09:50:00,59.29,59.29,58.9,58.93,59900.0,38.9693,38.9693,38.7129,38.7327,59900.0
2013-07-29 10:00:00,58.91,58.95,58.75,58.88,61000.0,38.7195,38.7458,38.6144,38.6998,61000.0
2013-07-29 10:10:00,58.84,58.91,58.77,58.88,45300.0,38.6735,38.7195,38.6275,38.6998,45300.0
2013-07-29 10:20:00,58.88,59.08,58.87,59.04,63700.0,38.6998,38.8313,38.6932,38.805,63700.0
2013-07-29 10:30:00,59.02,59.02,58.9,58.97,47700.0,38.7918,38.7918,38.7129,38.759,47700.0
2013-07-29 10:40:00,58.96,59.01,58.93,58.95,48500.0,38.7524,38.7852,38.7327,38.7458,48500.0
2013-07-29 10:50:00,58.96,59.01,58.93,58.98,35900.0,38.7524,38.7852,38.7327,38.7655,35900.0
2013-07-29 11:00:00,58.98,59.01,58.8,58.86,56300.0,38.7655,38.7852,38.6472,38.6867,56300.0
2013-07-29 11:10:00,58.86,58.88,58.76,58.77,52700.0,38.6867,38.6998,38.6209,38.6275,52700.0
2013-07-29 11:20:00,58.77,58.83,58.75,58.77,34500.0,38.6275,38.6669,38.6144,38.6275,34500.0
2013-07-29 11:30:00,58.79,58.86,58.78,58.82,32800.0,38.6406,38.6867,38.6341,38.6604,32800.0
2013-07-29 11:40:00,58.81,58.9,58.75,58.9,31300.0,38.6538,38.7129,38.6144,38.7129,31300.0
2013-07-29 11:50:00,58.91,58.92,58.85,58.92,33900.0,38.7195,38.7261,38.6801,38.7261,33900.0
2013-07-29 12:00:00,58.92,59.0,58.88,58.89,41300.0,38.7261,38.7787,38.6998,38.7064,41300.0
2013-07-29 12:10:00,58.88,58.91,58.86,58.87,46600.0,38.6998,38.7195,38.6867,38.6932,46600.0
2013-07-29 12:20:00,58.88,58.91,58.84,58.84,40000.0,38.6998,38.7195,38.6735,38.6735,40000.0
2013-07-29 12:30:00,58.84,58.86,58.72,58.75,40400.0,38.6735,38.6867,38.5946,38.6144,40400.0
2013-07-29 12:40:00,58.76,58.78,58.73,58.76,42100.0,38.6209,38.6341,38.6012,38.6209,42100.0
2013-07-29 12:50:00,58.75,58.77,58.72,58.74,36000.0,38.6144,38.6275,38.5946,38.6078,36000.0
2013-07-29 13:00:00,58.74,58.77,58.69,58.71,33100.0,38.6078,38.6275,38.5749,38.5881,33100.0
2013-07-29 13:10:00,58.69,58.69,58.61,58.62,31200.0,38.5749,38.5749,38.5223,38.5289,31200.0
2013-07-29 13:20:00,58.6,58.66,58.57,58.66,39600.0,38.5158,38.5552,38.496,38.5552,39600.0
2013-07-29 13:30:00,58.68,58.68,58.58,58.61,29000.0,38.5683,38.5683,38.5026,38.5223,29000.0
2013-07-29 13:40:00,58.6,58.61,58.56,58.6,38500.0,38.5158,38.5223,38.4895,38.5158,38500.0
2013-07-29 13:50:00,58.6,58.76,58.58,58.69,49900.0,38.5158,38.6209,38.5026,38.5749,49900.0
2013-07-29 14:00:00,58.7,58.71,58.6,58.63,41100.0,38.5815,38.5881,38.5158,38.5355,41100.0
2013-07-29 14:10:00,58.64,58.73,58.64,58.67,32300.0,38.5421,38.6012,38.5421,38.5618,32300.0
2013-07-29 14:20:00,58.67,58.7,58.61,58.7,57600.0,38.5618,38.5815,38.5223,38.5815,57600.0
2013-07-29 14:30:00,58.71,58.8,58.66,58.8,97500.0,38.5881,38.6472,38.5552,38.6472,97500.0
2013-07-29 14:40:00,58.8,58.88,58.79,58.86,85000.0,38.6472,38.6998,38.6406,38.6867,85000.0
2013-07-29 14:50:00,58.86,58.88,58.81,58.86,33400.0,38.6867,38.6998,38.6538,38.6867,33400.0
2013-07-29 15:00:00,58.86,58.95,58.86,58.9,64600.0,38.6867,38.7458,38.6867,38.7129,64600.0
2013-07-29 15:10:00,58.89,58.91,58.86,58.86,80900.0,38.7064,38.7195,38.6867,38.6867,80900.0
2013-07-29 15:20:00,58.86,59.02,58.85,59.01,91400.0,38.6867,38.7918,38.6801,38.7852,91400.0
2013-07-29 15:30:00,59.02,59.1,59.0,59.01,218400.0,38.7918,38.8444,38.7787,38.7852,218400.0
2013-07-29 15:40:00,59.0,59.09,59.0,59.06,114900.0,38.7787,38.8378,38.7787,38.8181,114900.0
2013-07-29 15:50:00,59.06,59.08,58.93,58.99,227600.0,38.8181,38.8313,38.7327,38.7721,227600.0
2013-07-30 09:30:00,59.05,59.25,58.75,58.77,75800.0,38.8115,38.943,38.6144,38.6275,75800.0
2013-07-30 09:40:00,58.76,58.78,58.42,58.42,55300.0,38.6209,38.6341,38.3975,38.3975,55300.0
2013-07-30 09:50:00,58.42,58.42,57.91,58.08,144400.0,38.3975,38.3975,38.0623,38.174,144400.0
2013-07-30 10:00:00,58.09,58.32,58.07,58.29,68100.0,38.1806,38.3317,38.1674,38.312,68100.0
2013-07-30 10:10:00,58.32,58.35,58.21,58.27,55700.0,38.3317,38.3515,38.2594,38.2989,55700.0
2013-07-30 10:20:00,58.27,58.52,58.23,58.5,101100.0,38.2989,38.4632,38.2726,38.45,101100.0
2013-07-30 10:30:00,58.51,58.54,58.46,58.47,55300.0,38.4566,38.4763,38.4237,38.4303,55300.0
2013-07-30 10:40:00,58.46,58.55,58.43,58.43,43600.0,38.4237,38.4829,38.404,38.404,43600.0
2013-07-30 10:50:00,58.43,58.45,58.25,58.35,76800.0,38.404,38.4172,38.2857,38.3515,76800.0
2013-07-30 11:00:00,58.34,58.34,58.12,58.21,71000.0,38.3449,38.3449,38.2003,38.2594,71000.0
2013-07-30 11:10:00,58.2,58.29,58.11,58.21,127000.0,38.2529,38.312,38.1937,38.2594,127000.0
2013-07-30 11:20:00,58.21,58.55,58.19,58.53,63300.0,38.2594,38.4829,38.2463,38.4698,63300.0
2013-07-30 11:30:00,58.52,58.71,58.51,58.66,51200.0,38.4632,38.5881,38.4566,38.5552,51200.0
2013-07-30 11:40:00,58.65,58.86,58.58,58.83,49400.0,38.5486,38.6867,38.5026,38.6669,49400.0
2013-07-30 11:50:00,58.82,58.98,58.82,58.87,62300.0,38.6604,38.7655,38.6604,38.6932,62300.0
2013-07-30 12:00:00,58.87,58.93,58.74,58.8,42100.0,38.6932,38.7327,38.6078,38.6472,42100.0
2013-07-30 12:10:00,58.79,58.87,58.64,58.64,76900.0,38.6406,38.6932,38.5421,38.5421,76900.0
2013-07-30 12:20:00,58.63,58.72,58.61,58.64,53400.0,38.5355,38.5946,38.5223,38.5421,53400.0
2013-07-30 12:30:00,58.66,58.69,58.56,58.62,51000.0,38.5552,38.5749,38.4895,38.5289,51000.0
2013-07-30 12:40:00,58.62,58.69,58.61,58.67,49200.0,38.5289,38.5749,38.5223,38.5618,49200.0
2013-07-30 12:50:00,58.65,58.83,58.57,58.79,91400.0,38.5486,38.6669,38.496,38.6406,91400.0
2013-07-30 13:00:00,58.81,58.81,58.74,58.77,51600.0,38.6538,38.6538,38.6078,38.6275,51600.0
2013-07-30 13:10:00,58.78,58.78,58.58,58.64,50000.0,38.6341,38.6341,38.5026,38.5421,50000.0
2013-07-30 13:20:00,58.63,58.65,58.51,58.54,77200.0,38.5355,38.5486,38.4566,38.4763,77200.0
2013-07-30 13:30:00,58.54,58.56,58.45,58.55,73900.0,38.4763,38.4895,38.4172,38.4829,73900.0
2013-07-30 13:40:00,58.55,58.67,58.54,58.67,102400.0,38.4829,38.5618,38.4763,38.5618,102400.0
2013-07-30 13:50:00,58.68,58.74,58.62,58.66,89000.0,38.5683,38.6078,38.5289,38.5552,89000.0
2013-07-30 14:00:00,58.66,58.7,58.6,58.6,57000.0,38.5552,38.5815,38.5158,38.5158,57000.0
2013-07-30 14:10:00,58.61,58.7,58.54,58.58,124200.0,38.5223,38.5815,38.4763,38.5026,124200.0
2013-07-30 14:20:00,58.59,58.61,58.55,58.59,55900.0,38.5092,38.5223,38.4829,38.5092,55900.0
2013-07-30 14:30:00,58.59,58.6,58.39,58.43,108900.0,38.5092,38.5158,38.3777,38.404,108900.0
2013-07-30 14:40:00,58.42,58.54,58.4,58.54,90200.0,38.3975,38.4763,38.3843,38.4763,90200.0
2013-07-30 14:50:00,58.52,58.63,58.49,58.6,133200.0,38.4632,38.5355,38.4435,38.5158,133200.0
2013-07-30 15:00:00,58.6,58.72,58.57,58.67,158900.0,38.5158,38.5946,38.496,38.5618,158900.0
2013-07-30 15:10:00,58.69,58.76,58.64,58.69,110300.0,38.5749,38.6209,38.5421,38.5749,110300.0
2013-07-30 15:20:00,58.69,58.7,58.53,58.55,306700.0,38.5749,38.5815,38.4698,38.4829,306700.0
2013-07-30 15:30:00,58.55,58.56,58.44,58.44,206100.0,38.4829,38.4895,38.4106,38.4106,206100.0
2013-07-30 15:40:00,58.45,58.74,58.43,58.74,202100.0,38.4172,38.6078,38.404,38.6078,202100.0
2013-07-30 15:50:00,58.74,58.75,58.46,58.47,399200.0,38.6078,38.6144,38.4237,38.4303,399200.0
2013-07-31 09:30:00,57.19,58.6,57.13,57.93,528400.0,37.589,38.5158,37.5496,38.0754,528400.0
2013-07-31 09:40:00,57.95,58.86,57.74,58.38,358600.0,38.0885,38.6867,37.9505,38.3712,358600.0
2013-07-31 09:50:00,58.38,59.22,58.17,59.08,197500.0,38.3712,38.9233,38.2331,38.8313,197500.0
2013-07-31 10:00:00,59.1,59.13,58.57,58.61,180800.0,38.8444,38.8641,38.496,38.5223,180800.0
2013-07-31 10:10:00,58.62,58.9,58.48,58.69,136600.0,38.5289,38.7129,38.4369,38.5749,136600.0
2013-07-31 10:20:00,58.69,59.04,58.56,58.98,93700.0,38.5749,38.805,38.4895,38.7655,93700.0
2013-07-31 10:30:00,58.97,59.39,58.87,59.34,240000.0,38.759,39.035,38.6932,39.0021,240000.0
2013-07-31 10:40:00,59.35,59.65,59.02,59.58,169700.0,39.0087,39.2059,38.7918,39.1599,169700.0
2013-07-31 10:50:00,59.56,60.16,59.55,59.99,289500.0,39.1467,39.5411,39.1402,39.4294,289500.0
2013-07-31 11:00:00,59.98,60.23,59.94,60.08,200000.0,39.4228,39.5871,39.3965,39.4885,200000.0
2013-07-31 11:10:00,60.09,60.15,59.88,60.09,134500.0,39.4951,39.5345,39.3571,39.4951,134500.0
2013-07-31 11:20:00,60.06,60.08,59.79,59.85,117200.0,39.4754,39.4885,39.2979,39.3373,117200.0
2013-07-31 11:30:00,59.87,59.99,59.81,59.96,129800.0,39.3505,39.4294,39.3111,39.4096,129800.0
2013-07-31 11:40:00,59.95,60.44,59.9,60.37,127600.0,39.4031,39.7251,39.3702,39.6791,127600.0
2013-07-31 11:50:00,60.37,60.84,60.32,60.73,144200.0,39.6791,39.988,39.6463,39.9157,144200.0
2013-07-31 12:00:00,60.73,60.9,60.53,60.57,151100.0,39.9157,40.0275,39.7843,39.8106,151100.0
2013-07-31 12:10:00,60.56,60.7,60.45,60.67,134100.0,39.804,39.896,39.7317,39.8763,134100.0
2013-07-31 12:20:00,60.68,60.98,60.65,60.98,130900.0,39.8829,40.0801,39.8632,40.0801,130900.0
2013-07-31 12:30:00,60.97,61.32,60.89,61.19,181300.0,40.0735,40.3035,40.0209,40.2181,181300.0
2013-07-31 12:40:00,61.18,61.2,60.74,60.94,152500.0,40.2115,40.2247,39.9223,40.0538,152500.0
2013-07-31 12:50:00,60.93,61.47,60.93,61.44,153600.0,40.0472,40.4021,40.0472,40.3824,153600.0
2013-07-31 13:00:00,61.42,61.46,61.08,61.44,157200.0,40.3693,40.3955,40.1458,40.3824,157200.0
2013-07-31 13:10:00,61.45,61.68,61.25,61.3,161600.0,40.389,40.5401,40.2575,40.2904,161600.0
2013-07-31 13:20:00,61.27,61.36,61.09,61.25,375000.0,40.2707,40.3298,40.1524,40.2575,375000.0
2013-07-31 13:30:00,61.25,61.57,61.22,61.56,112200.0,40.2575,40.4678,40.2378,40.4613,112200.0
2013-07-31 13:40:00,61.57,61.57,61.43,61.48,118000.0,40.4678,40.4678,40.3758,40.4087,118000.0
2013-07-31 13:50:00,61.48,61.78,61.35,61.37,132300.0,40.4087,40.6059,40.3232,40.3364,132300.0
2013-07-31 14:00:00,61.41,61.77,61.41,61.58,101400.0,40.3627,40.5993,40.3627,40.4744,101400.0
2013-07-31 14:10:00,61.57,61.59,61.15,61.31,125800.0,40.4678,40.481,40.1918,40.297,125800.0
2013-07-31 14:20:00,61.27,61.52,61.17,61.33,92400.0,40.2707,40.435,40.2049,40.3101,92400.0
2013-07-31 14:30:00,61.33,61.56,61.31,61.43,105200.0,40.3101,40.4613,40.297,40.3758,105200.0
2013-07-31 14:40:00,61.41,61.6,61.41,61.56,114500.0,40.3627,40.4876,40.3627,40.4613,114500.0
2013-07-31 14:50:00,61.57,61.73,61.56,61.73,153700.0,40.4678,40.573,40.4613,40.573,153700.0
2013-07-31 15:00:00,61.72,61.85,61.59,61.85,165000.0,40.5664,40.6519,40.481,40.6519,165000.0
2013-07-31 15:10:00,61.84,61.88,61.73,61.76,210200.0,40.6453,40.6716,40.573,40.5927,210200.0
2013-07-31 15:20:00,61.76,61.97,61.74,61.95,176500.0,40.5927,40.7308,40.5796,40.7176,176500.0
2013-07-31 15:30:00,61.95,61.96,61.75,61.81,220800.0,40.7176,40.7242,40.5862,40.6256,220800.0
2013-07-31 15:40:00,61.8,61.83,61.61,61.63,385900.0,40.619,40.6387,40.4941,40.5073,385900.0
2013-07-31 15:50:00,61.63,61.63,61.23,61.52,581600.0,40.5073,40.5073,40.2444,40.435,581600.0
2013-08-01 09:30:00,61.88,61.91,61.25,61.43,160000.0,40.6716,40.6913,40.2575,40.3758,160000.0
2013-08-01 09:40:00,61.43,61.84,61.39,61.45,185600.0,40.3758,40.6453,40.3495,40.389,185600.0
2013-08-01 09:50:00,61.45,61.86,61.43,61.56,121600.0,40.389,40.6585,40.3758,40.4613,121600.0
2013-08-01 10:00:00,61.6,61.74,61.41,61.47,117000.0,40.4876,40.5796,40.3627,40.4021,117000.0
2013-08-01 10:10:00,61.47,61.56,61.4,61.41,78700.0,40.4021,40.4613,40.3561,40.3627,78700.0
2013-08-01 10:20:00,61.41,61.58,61.15,61.47,119100.0,40.3627,40.4744,40.1918,40.4021,119100.0
2013-08-01 10:30:00,61.46,61.52,61.28,61.28,76100.0,40.3955,40.435,40.2772,40.2772,76100.0
2013-08-01 10:40:00,61.28,61.58,61.28,61.42,108100.0,40.2772,40.4744,40.2772,40.3693,108100.0
2013-08-01 10:50:00,61.4,61.41,61.15,61.16,60600.0,40.3561,40.3627,40.1918,40.1984,60600.0
2013-08-01 11:00:00,61.16,61.24,61.11,61.18,48600.0,40.1984,40.2509,40.1655,40.2115,48600.0
2013-08-01 11:10:00,61.2,61.44,61.2,61.32,59500.0,40.2247,40.3824,40.2247,40.3035,59500.0
2013-08-01 11:20:00,61.32,61.49,61.29,61.44,141600.0,40.3035,40.4153,40.2838,40.3824,141600.0
2013-08-01 11:30:00,61.43,61.55,61.41,61.48,74000.0,40.3758,40.4547,40.3627,40.4087,74000.0
2013-08-01 11:40:00,61.48,61.55,61.47,61.49,65700.0,40.4087,40.4547,40.4021,40.4153,65700.0
2013-08-01 11:50:00,61.49,61.67,61.43,61.57,62100.0,40.4153,40.5336,40.3758,40.4678,62100.0
2013-08-01 12:00:00,61.57,61.71,61.56,61.61,63100.0,40.4678,40.5599,40.4613,40.4941,63100.0
2013-08-01 12:10:00,61.6,61.69,61.53,61.61,73600.0,40.4876,40.5467,40.4416,40.4941,73600.0
2013-08-01 12:20:00,61.61,61.68,61.58,61.67,33200.0,40.4941,40.5401,40.4744,40.5336,33200.0
2013-08-01 12:30:00,61.65,61.73,61.59,61.69,25700.0,40.5204,40.573,40.481,40.5467,25700.0
2013-08-01 12:40:00,61.68,61.7,61.45,61.51,86300.0,40.5401,40.5533,40.389,40.4284,86300.0
2013-08-01 12:50:00,61.52,61.52,61.42,61.47,34000.0,40.435,40.435,40.3693,40.4021,34000.0
2013-08-01 13:00:00,61.48,61.62,61.46,61.6,33100.0,40.4087,40.5007,40.3955,40.4876,33100.0
2013-08-01 13:10:00,61.6,61.61,61.47,61.51,35100.0,40.4876,40.4941,40.4021,40.4284,35100.0
2013-08-01 13:20:00,61.51,61.57,61.42,61.47,34800.0,40.4284,40.4678,40.3693,40.4021,34800.0
2013-08-01 13:30:00,61.46,61.47,61.38,61.43,68500.0,40.3955,40.4021,40.343,40.3758,68500.0
2013-08-01 13:40:00,61.43,61.57,61.43,61.51,81200.0,40.3758,40.4678,40.3758,40.4284,81200.0
2013-08-01 13:50:00,61.5,61.5,61.35,61.48,90400.0,40.4218,40.4218,40.3232,40.4087,90400.0
2013-08-01 14:00:00,61.48,61.51,61.4,61.46,64700.0,40.4087,40.4284,40.3561,40.3955,64700.0
2013-08-01 14:10:00,61.45,61.51,61.33,61.35,54500.0,40.389,40.4284,40.3101,40.3232,54500.0
2013-08-01 14:20:00,61.34,61.49,61.33,61.42,45700.0,40.3167,40.4153,40.3101,40.3693,45700.0
2013-08-01 14:30:00,61.42,61.42,61.32,61.4,42200.0,40.3693,40.3693,40.3035,40.3561,42200.0
2013-08-01 14:40:00,61.4,61.4,61.2,61.34,63500.0,40.3561,40.3561,40.2247,40.3167,63500.0
2013-08-01 14:50:00,61.34,61.34,61.14,61.14,62600.0,40.3167,40.3167,40.1852,40.1852,62600.0
2013-08-01 15:00:00,61.15,61.24,61.09,61.15,85600.0,40.1918,40.2509,40.1524,40.1918,85600.0
2013-08-01 15:10:00,61.15,61.15,60.83,60.85,75100.0,40.1918,40.1918,39.9815,39.9946,75100.0
2013-08-01 15:20:00,60.84,61.04,60.76,61.0,78300.0,39.988,40.1195,39.9355,40.0932,78300.0
2013-08-01 15:30:00,61.01,61.08,60.94,60.95,123900.0,40.0998,40.1458,40.0538,40.0603,123900.0
2013-08-01 15:40:00,60.96,60.96,60.5,60.53,225600.0,40.0669,40.0669,39.7646,39.7843,225600.0
2013-08-01 15:50:00,60.53,60.7,60.32,60.54,499300.0,39.7843,39.896,39.6463,39.7909,499300.0
2013-08-02 09:30:00,60.13,60.13,58.8,58.87,215700.0,39.5214,39.5214,38.6472,38.6932,215700.0
2013-08-02 09:40:00,58.87,59.09,58.61,59.09,223900.0,38.6932,38.8378,38.5223,38.8378,223900.0
2013-08-02 09:50:00,59.09,59.45,59.09,59.44,165700.0,38.8378,39.0744,38.8378,39.0679,165700.0
2013-08-02 10:00:00,59.45,59.56,59.2,59.48,167800.0,39.0744,39.1467,38.9101,39.0942,167800.0
2013-08-02 10:10:00,59.48,59.62,59.4,59.53,141000.0,39.0942,39.1862,39.0416,39.127,141000.0
2013-08-02 10:20:00,59.53,59.54,59.06,59.17,133000.0,39.127,39.1336,38.8181,38.8904,133000.0
2013-08-02 10:30:00,59.16,59.22,58.75,58.8,148400.0,38.8838,38.9233,38.6144,38.6472,148400.0
2013-08-02 10:40:00,58.8,58.94,58.74,58.74,164500.0,38.6472,38.7392,38.6078,38.6078,164500.0
2013-08-02 10:50:00,58.73,58.73,58.07,58.62,323700.0,38.6012,38.6012,38.1674,38.5289,323700.0
2013-08-02 11:00:00,58.62,58.68,58.43,58.57,183600.0,38.5289,38.5683,38.404,38.496,183600.0
2013-08-02 11:10:00,58.57,58.6,58.34,58.5,125100.0,38.496,38.5158,38.3449,38.45,125100.0
2013-08-02 11:20:00,58.52,58.52,58.3,58.38,118500.0,38.4632,38.4632,38.3186,38.3712,118500.0
2013-08-02 11:30:00,58.4,58.99,58.39,58.96,180700.0,38.3843,38.7721,38.3777,38.7524,180700.0
2013-08-02 11:40:00,58.97,59.09,58.8,58.89,116100.0,38.759,38.8378,38.6472,38.7064,116100.0
2013-08-02 11:50:00,58.9,59.04,58.89,58.98,70600.0,38.7129,38.805,38.7064,38.7655,70600.0
2013-08-02 12:00:00,58.98,59.05,58.85,58.86,36800.0,38.7655,38.8115,38.6801,38.6867,36800.0
2013-08-02 12:10:00,58.83,58.94,58.82,58.86,62900.0,38.6669,38.7392,38.6604,38.6867,62900.0
2013-08-02 12:20:00,58.87,58.92,58.67,58.73,62100.0,38.6932,38.7261,38.5618,38.6012,62100.0
2013-08-02 12:30:00,58.71,58.99,58.71,58.98,60000.0,38.5881,38.7721,38.5881,38.7655,60000.0
2013-08-02 12:40:00,58.98,59.01,58.96,59.0,65400.0,38.7655,38.7852,38.7524,38.7787,65400.0
2013-08-02 12:50:00,59.0,59.0,58.95,58.97,54100.0,38.7787,38.7787,38.7458,38.759,54100.0
2013-08-02 13:00:00,58.96,58.97,58.88,58.89,69500.0,38.7524,38.759,38.6998,38.7064,69500.0
2013-08-02 13:10:00,58.88,58.9,58.79,58.84,58800.0,38.6998,38.7129,38.6406,38.6735,58800.0
2013-08-02 13:20:00,58.84,58.92,58.73,58.88,78500.0,38.6735,38.7261,38.6012,38.6998,78500.0
2013-08-02 13:30:00,58.86,58.99,58.85,58.9,43300.0,38.6867,38.7721,38.6801,38.7129,43300.0
2013-08-02 13:40:00,58.89,58.97,58.88,58.94,29300.0,38.7064,38.759,38.6998,38.7392,29300.0
2013-08-02 13:50:00,58.93,58.96,58.87,58.89,51200.0,38.7327,38.7524,38.6932,38.7064,51200.0
2013-08-02 14:00:00,58.89,58.97,58.89,58.96,50100.0,38.7064,38.759,38.7064,38.7524,50100.0
2013-08-02 14:10:00,58.96,59.04,58.95,58.99,91200.0,38.7524,38.805,38.7458,38.7721,91200.0
2013-08-02 14:20:00,59.01,59.03,58.97,59.02,78600.0,38.7852,38.7984,38.759,38.7918,78600.0
2013-08-02 14:30:00,59.02,59.03,58.89,58.96,133300.0,38.7918,38.7984,38.7064,38.7524,133300.0
2013-08-02 14:40:00,58.95,59.0,58.88,58.89,80100.0,38.7458,38.7787,38.6998,38.7064,80100.0
2013-08-02 14:50:00,58.89,58.89,58.7,58.74,112500.0,38.7064,38.7064,38.5815,38.6078,112500.0
2013-08-02 15:00:00,58.74,58.76,58.37,58.44,219200.0,38.6078,38.6209,38.3646,38.4106,219200.0
2013-08-02 15:10:00,58.43,58.48,58.29,58.36,160800.0,38.404,38.4369,38.312,38.358,160800.0
2013-08-02 15:20:00,58.35,58.66,58.31,58.42,167800.0,38.3515,38.5552,38.3252,38.3975,167800.0
2013-08-02 15:30:00,58.42,58.48,58.28,58.31,176400.0,38.3975,38.4369,38.3054,38.3252,176400.0
2013-08-02 15:40:00,58.32,58.47,58.28,58.47,226700.0,38.3317,38.4303,38.3054,38.4303,226700.0
2013-08-02 15:50:00,58.45,58.5,58.36,58.41,377100.0,38.4172,38.45,38.358,38.3909,377100.0
2013-08-05 09:30:00,58.28,58.3,57.69,57.87,187300.0,38.3054,38.3186,37.9177,38.036,187300.0
2013-08-05 09:40:00,57.88,57.99,57.3,57.44,208200.0,38.0425,38.1148,37.6613,37.7533,208200.0
2013-08-05 09:50:00,57.45,57.71,57.4,57.54,150400.0,37.7599,37.9308,37.727,37.8191,150400.0
2013-08-05 10:00:00,57.53,57.62,57.45,57.51,103200.0,37.8125,37.8716,37.7599,37.7993,103200.0
2013-08-05 10:10:00,57.52,57.83,57.52,57.67,116500.0,37.8059,38.0097,37.8059,37.9045,116500.0
2013-08-05 10:20:00,57.65,57.7,57.5,57.54,97800.0,37.8914,37.9242,37.7928,37.8191,97800.0
2013-08-05 10:30:00,57.55,57.66,57.48,57.58,192800.0,37.8256,37.8979,37.7796,37.8454,192800.0
2013-08-05 10:40:00,57.58,57.64,57.5,57.6,129400.0,37.8454,37.8848,37.7928,37.8585,129400.0
2013-08-05 10:50:00,57.6,57.62,57.54,57.61,80900.0,37.8585,37.8716,37.8191,37.8651,80900.0
2013-08-05 11:00:00,57.59,57.82,57.57,57.66,70800.0,37.8519,38.0031,37.8388,37.8979,70800.0
2013-08-05 11:10:00,57.66,57.71,57.56,57.6,121600.0,37.8979,37.9308,37.8322,37.8585,121600.0
2013-08-05 11:20:00,57.61,57.62,57.45,57.56,128300.0,37.8651,37.8716,37.7599,37.8322,128300.0
2013-08-05 11:30:00,57.57,57.57,57.42,57.44,80600.0,37.8388,37.8388,37.7402,37.7533,80600.0
2013-08-05 11:40:00,57.45,57.56,57.35,57.36,86200.0,37.7599,37.8322,37.6942,37.7008,86200.0
2013-08-05 11:50:00,57.35,57.38,57.32,57.32,66600.0,37.6942,37.7139,37.6745,37.6745,66600.0
2013-08-05 12:00:00,57.32,57.38,57.3,57.35,81400.0,37.6745,37.7139,37.6613,37.6942,81400.0
2013-08-05 12:10:00,57.35,57.61,57.35,57.61,68600.0,37.6942,37.8651,37.6942,37.8651,68600.0
2013-08-05 12:20:00,57.61,57.74,57.58,57.7,53900.0,37.8651,37.9505,37.8454,37.9242,53900.0
2013-08-05 12:30:00,57.72,57.78,57.7,57.74,83500.0,37.9374,37.9768,37.9242,37.9505,83500.0
2013-08-05 12:40:00,57.73,57.74,57.65,57.7,38500.0,37.9439,37.9505,37.8914,37.9242,38500.0
2013-08-05 12:50:00,57.7,57.75,57.58,57.64,62400.0,37.9242,37.9571,37.8454,37.8848,62400.0
2013-08-05 13:00:00,57.63,57.65,57.45,57.45,69000.0,37.8782,37.8914,37.7599,37.7599,69000.0
2013-08-05 13:10:00,57.46,57.51,57.39,57.51,91600.0,37.7665,37.7993,37.7205,37.7993,91600.0
2013-08-05 13:20:00,57.51,57.65,57.51,57.58,52500.0,37.7993,37.8914,37.7993,37.8454,52500.0
2013-08-05 13:30:00,57.58,57.66,57.58,57.6,58000.0,37.8454,37.8979,37.8454,37.8585,58000.0
2013-08-05 13:40:00,57.59,57.6,57.52,57.57,34000.0,37.8519,37.8585,37.8059,37.8388,34000.0
2013-08-05 13:50:00,57.57,57.59,57.52,57.59,35800.0,37.8388,37.8519,37.8059,37.8519,35800.0
2013-08-05 14:00:00,57.58,57.72,57.55,57.71,59900.0,37.8454,37.9374,37.8256,37.9308,59900.0
2013-08-05 14:10:00,57.71,57.89,57.69,57.81,108700.0,37.9308,38.0491,37.9177,37.9965,108700.0
2013-08-05 14:20:00,57.82,57.89,57.72,57.81,100200.0,38.0031,38.0491,37.9374,37.9965,100200.0
2013-08-05 14:30:00,57.82,57.96,57.82,57.88,73100.0,38.0031,38.0951,38.0031,38.0425,73100.0
2013-08-05 14:40:00,57.89,57.9,57.79,57.87,77600.0,38.0491,38.0557,37.9834,38.036,77600.0
2013-08-05 14:50:00,57.87,57.96,57.86,57.86,62300.0,38.036,38.0951,38.0294,38.0294,62300.0
2013-08-05 15:00:00,57.86,57.97,57.86,57.9,95400.0,38.0294,38.1017,38.0294,38.0557,95400.0
2013-08-05 15:10:00,57.88,57.9,57.75,57.8,98200.0,38.0425,38.0557,37.9571,37.99,98200.0
2013-08-05 15:20:00,57.79,57.87,57.76,57.84,63400.0,37.9834,38.036,37.9637,38.0162,63400.0
2013-08-05 15:30:00,57.83,57.9,57.8,57.89,94900.0,38.0097,38.0557,37.99,38.0491,94900.0
2013-08-05 15:40:00,57.89,57.93,57.83,57.83,112900.0,38.0491,38.0754,38.0097,38.0097,112900.0
2013-08-05 15:50:00,57.83,57.88,57.76,57.79,320200.0,38.0097,38.0425,37.9637,37.9834,320200.0
2013-08-06 09:30:00,57.64,58.85,57.64,58.84,349100.0,37.8848,38.6801,37.8848,38.6735,349100.0
2013-08-06 09:40:00,58.8,58.83,58.06,58.32,272500.0,38.6472,38.6669,38.1608,38.3317,272500.0
2013-08-06 09:50:00,58.34,58.47,58.28,58.42,146400.0,38.3449,38.4303,38.3054,38.3975,146400.0
2013-08-06 10:00:00,58.42,58.44,58.21,58.27,80300.0,38.3975,38.4106,38.2594,38.2989,80300.0
2013-08-06 10:10:00,58.26,58.41,58.17,58.26,71100.0,38.2923,38.3909,38.2331,38.2923,71100.0
2013-08-06 10:20:00,58.26,58.27,57.98,58.04,119200.0,38.2923,38.2989,38.1083,38.1477,119200.0
2013-08-06 10:30:00,58.05,58.05,57.87,57.91,97000.0,38.1543,38.1543,38.036,38.0623,97000.0
2013-08-06 10:40:00,57.91,58.01,57.77,57.86,93600.0,38.0623,38.128,37.9702,38.0294,93600.0
2013-08-06 10:50:00,57.85,57.94,57.72,57.8,64700.0,38.0228,38.082,37.9374,37.99,64700.0
2013-08-06 11:00:00,57.8,57.81,57.65,57.74,93500.0,37.99,37.9965,37.8914,37.9505,93500.0
2013-08-06 11:10:00,57.74,57.91,57.71,57.86,50900.0,37.9505,38.0623,37.9308,38.0294,50900.0
2013-08-06 11:20:00,57.84,58.19,57.84,58.07,139500.0,38.0162,38.2463,38.0162,38.1674,139500.0
2013-08-06 11:30:00,58.09,58.17,57.99,58.04,58800.0,38.1806,38.2331,38.1148,38.1477,58800.0
2013-08-06 11:40:00,58.05,58.15,58.02,58.09,63900.0,38.1543,38.22,38.1346,38.1806,63900.0
2013-08-06 11:50:00,58.09,58.2,58.06,58.14,42600.0,38.1806,38.2529,38.1608,38.2134,42600.0
2013-08-06 12:00:00,58.15,58.49,58.14,58.36,131200.0,38.22,38.4435,38.2134,38.358,131200.0
2013-08-06 12:10:00,58.36,58.36,57.83,57.94,203800.0,38.358,38.358,38.0097,38.082,203800.0
2013-08-06 12:20:00,57.9,58.44,57.9,58.44,120300.0,38.0557,38.4106,38.0557,38.4106,120300.0
2013-08-06 12:30:00,58.43,58.57,58.4,58.45,104400.0,38.404,38.496,38.3843,38.4172,104400.0
2013-08-06 12:40:00,58.46,58.66,58.4,58.62,226800.0,38.4237,38.5552,38.3843,38.5289,226800.0
2013-08-06 12:50:00,58.59,58.66,58.57,58.63,91100.0,38.5092,38.5552,38.496,38.5355,91100.0
2013-08-06 13:00:00,58.63,58.66,58.55,58.63,79500.0,38.5355,38.5552,38.4829,38.5355,79500.0
2013-08-06 13:10:00,58.63,58.88,58.61,58.88,101900.0,38.5355,38.6998,38.5223,38.6998,101900.0
2013-08-06 13:20:00,58.88,58.95,58.85,58.94,124200.0,38.6998,38.7458,38.6801,38.7392,124200.0
2013-08-06 13:30:00,58.92,59.15,58.92,59.07,204500.0,38.7261,38.8773,38.7261,38.8247,204500.0
2013-08-06 13:40:00,59.06,59.07,58.75,58.78,105800.0,38.8181,38.8247,38.6144,38.6341,105800.0
2013-08-06 13:50:00,58.77,58.8,58.62,58.63,81000.0,38.6275,38.6472,38.5289,38.5355,81000.0
2013-08-06 14:00:00,58.63,58.68,58.6,58.65,61900.0,38.5355,38.5683,38.5158,38.5486,61900.0
2013-08-06 14:10:00,58.64,58.65,58.51,58.53,87300.0,38.5421,38.5486,38.4566,38.4698,87300.0
2013-08-06 14:20:00,58.51,58.62,58.43,58.5,88300.0,38.4566,38.5289,38.404,38.45,88300.0
2013-08-06 14:30:00,58.5,58.57,58.48,58.51,64500.0,38.45,38.496,38.4369,38.4566,64500.0
2013-08-06 14:40:00,58.52,58.64,58.48,58.55,94300.0,38.4632,38.5421,38.4369,38.4829,94300.0
2013-08-06 14:50:00,58.54,58.61,58.49,58.5,63400.0,38.4763,38.5223,38.4435,38.45,63400.0
2013-08-06 15:00:00,58.5,58.59,58.44,58.44,74500.0,38.45,38.5092,38.4106,38.4106,74500.0
2013-08-06 15:10:00,58.45,58.53,58.42,58.44,88500.0,38.4172,38.4698,38.3975,38.4106,88500.0
2013-08-06 15:20:00,58.42,58.46,58.31,58.42,109300.0,38.3975,38.4237,38.3252,38.3975,109300.0
2013-08-06 15:30:00,58.43,58.49,58.39,58.42,130100.0,38.404,38.4435,38.3777,38.3975,130100.0
2013-08-06 15:40:00,58.43,58.55,58.39,58.4,159400.0,38.404,38.4829,38.3777,38.3843,159400.0
2013-08-06 15:50:00,58.4,58.4,58.24,58.32,228700.0,38.3843,38.3843,38.2792,38.3317,228700.0
2013-08-07 09:30:00,58.24,58.38,58.01,58.33,52000.0,38.2792,38.3712,38.128,38.3383,52000.0
2013-08-07 09:40:00,58.26,58.64,58.26,58.55,108600.0,38.2923,38.5421,38.2923,38.4829,108600.0
2013-08-07 09:50:00,58.51,58.58,58.02,58.06,60700.0,38.4566,38.5026,38.1346,38.1608,60700.0
2013-08-07 10:00:00,58.05,58.08,57.8,57.85,69900.0,38.1543,38.174,37.99,38.0228,69900.0
2013-08-07 10:10:00,57.87,57.96,57.61,57.64,134700.0,38.036,38.0951,37.8651,37.8848,134700.0
2013-08-07 10:20:00,57.64,58.08,57.56,58.05,231300.0,37.8848,38.174,37.8322,38.1543,231300.0
2013-08-07 10:30:00,58.05,58.19,57.96,58.07,56300.0,38.1543,38.2463,38.0951,38.1674,56300.0
2013-08-07 10:40:00,58.05,58.48,58.03,58.43,89300.0,38.1543,38.4369,38.1411,38.404,89300.0
2013-08-07 10:50:00,58.43,58.67,58.42,58.67,87600.0,38.404,38.5618,38.3975,38.5618,87600.0
2013-08-07 11:00:00,58.65,58.69,58.35,58.35,106400.0,38.5486,38.5749,38.3515,38.3515,106400.0
2013-08-07 11:10:00,58.36,58.57,58.34,58.34,57000.0,38.358,38.496,38.3449,38.3449,57000.0
2013-08-07 11:20:00,58.34,58.51,58.28,58.32,64300.0,38.3449,38.4566,38.3054,38.3317,64300.0
2013-08-07 11:30:00,58.32,58.41,58.25,58.27,42600.0,38.3317,38.3909,38.2857,38.2989,42600.0
2013-08-07 11:40:00,58.25,58.27,58.03,58.03,69800.0,38.2857,38.2989,38.1411,38.1411,69800.0
2013-08-07 11:50:00,58.04,58.09,57.99,58.02,96900.0,38.1477,38.1806,38.1148,38.1346,96900.0
2013-08-07 12:00:00,58.02,58.13,57.87,57.93,60000.0,38.1346,38.2069,38.036,38.0754,60000.0
2013-08-07 12:10:00,57.94,57.97,57.75,57.92,86100.0,38.082,38.1017,37.9571,38.0688,86100.0
2013-08-07 12:20:00,57.93,57.93,57.79,57.91,47800.0,38.0754,38.0754,37.9834,38.0623,47800.0
2013-08-07 12:30:00,57.91,58.08,57.89,57.93,44500.0,38.0623,38.174,38.0491,38.0754,44500.0
2013-08-07 12:40:00,57.9,57.96,57.85,57.89,26000.0,38.0557,38.0951,38.0228,38.0491,26000.0
2013-08-07 12:50:00,57.89,58.02,57.88,58.0,27900.0,38.0491,38.1346,38.0425,38.1214,27900.0
2013-08-07 13:00:00,58.02,58.16,58.02,58.13,38100.0,38.1346,38.2266,38.1346,38.2069,38100.0
2013-08-07 13:10:00,58.12,58.28,58.1,58.26,38900.0,38.2003,38.3054,38.1871,38.2923,38900.0
2013-08-07 13:20:00,58.26,58.29,58.12,58.23,48500.0,38.2923,38.312,38.2003,38.2726,48500.0
2013-08-07 13:30:00,58.23,58.3,58.13,58.15,33600.0,38.2726,38.3186,38.2069,38.22,33600.0
2013-08-07 13:40:00,58.14,58.24,58.08,58.2,140600.0,38.2134,38.2792,38.174,38.2529,140600.0
2013-08-07 13:50:00,58.2,58.23,58.02,58.13,77900.0,38.2529,38.2726,38.1346,38.2069,77900.0
2013-08-07 14:00:00,58.12,58.14,58.01,58.06,68600.0,38.2003,38.2134,38.128,38.1608,68600.0
2013-08-07 14:10:00,58.05,58.13,57.97,57.97,72000.0,38.1543,38.2069,38.1017,38.1017,72000.0
2013-08-07 14:20:00,57.97,57.97,57.78,57.82,67400.0,38.1017,38.1017,37.9768,38.0031,67400.0
2013-08-07 14:30:00,57.83,57.93,57.79,57.81,46300.0,38.0097,38.0754,37.9834,37.9965,46300.0
2013-08-07 14:40:00,57.8,57.83,57.72,57.75,69300.0,37.99,38.0097,37.9374,37.9571,69300.0
2013-08-07 14:50:00,57.74,57.75,57.61,57.69,119800.0,37.9505,37.9571,37.8651,37.9177,119800.0
2013-08-07 15:00:00,57.69,57.76,57.68,57.72,62900.0,37.9177,37.9637,37.9111,37.9374,62900.0
2013-08-07 15:10:00,57.72,57.9,57.72,57.85,136300.0,37.9374,38.0557,37.9374,38.0228,136300.0
2013-08-07 15:20:00,57.84,58.03,57.84,58.02,78000.0,38.0162,38.1411,38.0162,38.1346,78000.0
2013-08-07 15:30:00,58.03,58.28,57.99,58.22,247400.0,38.1411,38.3054,38.1148,38.266,247400.0
2013-08-07 15:40:00,58.22,58.28,58.07,58.1,200100.0,38.266,38.3054,38.1674,38.1871,200100.0
2013-08-07 15:50:00,58.1,58.11,57.91,57.96,404900.0,38.1871,38.1937,38.0623,38.0951,404900.0
2013-08-08 09:30:00,58.02,58.43,58.0,58.35,127800.0,38.1346,38.404,38.1214,38.3515,127800.0
2013-08-08 09:40:00,58.34,58.36,57.91,58.13,50400.0,38.3449,38.358,38.0623,38.2069,50400.0
2013-08-08 09:50:00,58.13,58.35,58.06,58.28,47100.0,38.2069,38.3515,38.1608,38.3054,47100.0
2013-08-08 10:00:00,58.24,58.33,58.09,58.13,29900.0,38.2792,38.3383,38.1806,38.2069,29900.0
2013-08-08 10:10:00,58.12,58.15,57.97,58.08,27600.0,38.2003,38.22,38.1017,38.174,27600.0
2013-08-08 10:20:00,58.09,58.18,58.08,58.14,30100.0,38.1806,38.2397,38.174,38.2134,30100.0
2013-08-08 10:30:00,58.13,58.13,57.91,57.93,78100.0,38.2069,38.2069,38.0623,38.0754,78100.0
2013-08-08 10:40:00,57.95,58.05,57.9,58.02,66400.0,38.0885,38.1543,38.0557,38.1346,66400.0
2013-08-08 10:50:00,58.01,58.25,58.01,58.22,43100.0,38.128,38.2857,38.128,38.266,43100.0
2013-08-08 11:00:00,58.21,58.42,58.18,58.38,141900.0,38.2594,38.3975,38.2397,38.3712,141900.0
2013-08-08 11:10:00,58.36,58.59,58.34,58.59,59800.0,38.358,38.5092,38.3449,38.5092,59800.0
2013-08-08 11:20:00,58.58,58.74,58.57,58.72,82800.0,38.5026,38.6078,38.496,38.5946,82800.0
2013-08-08 11:30:00,58.72,58.74,58.49,58.56,70000.0,38.5946,38.6078,38.4435,38.4895,70000.0
2013-08-08 11:40:00,58.57,58.58,58.42,58.56,34900.0,38.496,38.5026,38.3975,38.4895,34900.0
2013-08-08 11:50:00,58.58,58.69,58.57,58.68,58500.0,38.5026,38.5749,38.496,38.5683,58500.0
2013-08-08 12:00:00,58.68,58.8,58.68,58.72,61100.0,38.5683,38.6472,38.5683,38.5946,61100.0
2013-08-08 12:10:00,58.72,58.95,58.72,58.93,51500.0,38.5946,38.7458,38.5946,38.7327,51500.0
2013-08-08 12:20:00,58.93,58.96,58.81,58.81,42200.0,38.7327,38.7524,38.6538,38.6538,42200.0
2013-08-08 12:30:00,58.82,58.92,58.82,58.89,40800.0,38.6604,38.7261,38.6604,38.7064,40800.0
2013-08-08 12:40:00,58.9,59.05,58.9,58.98,98400.0,38.7129,38.8115,38.7129,38.7655,98400.0
2013-08-08 12:50:00,59.0,59.03,58.96,58.97,53000.0,38.7787,38.7984,38.7524,38.759,53000.0
2013-08-08 13:00:00,58.97,59.02,58.94,58.96,40500.0,38.759,38.7918,38.7392,38.7524,40500.0
2013-08-08 13:10:00,58.95,58.98,58.79,58.79,35300.0,38.7458,38.7655,38.6406,38.6406,35300.0
2013-08-08 13:20:00,58.79,59.07,58.78,59.06,50700.0,38.6406,38.8247,38.6341,38.8181,50700.0
2013-08-08 13:30:00,59.06,59.07,58.99,59.01,34400.0,38.8181,38.8247,38.7721,38.7852,34400.0
2013-08-08 13:40:00,59.02,59.18,58.96,59.17,79200.0,38.7918,38.897,38.7524,38.8904,79200.0
2013-08-08 13:50:00,59.17,59.36,59.16,59.23,114100.0,38.8904,39.0153,38.8838,38.9298,114100.0
2013-08-08 14:00:00,59.22,59.26,59.05,59.05,70900.0,38.9233,38.9496,38.8115,38.8115,70900.0
2013-08-08 14:10:00,59.04,59.13,58.99,59.01,70100.0,38.805,38.8641,38.7721,38.7852,70100.0
2013-08-08 14:20:00,59.02,59.19,59.01,59.09,60400.0,38.7918,38.9036,38.7852,38.8378,60400.0
2013-08-08 14:30:00,59.11,59.11,58.96,58.98,65500.0,38.851,38.851,38.7524,38.7655,65500.0
2013-08-08 14:40:00,58.98,59.0,58.93,58.97,48200.0,38.7655,38.7787,38.7327,38.759,48200.0
2013-08-08 14:50:00,58.97,59.0,58.94,58.97,53000.0,38.759,38.7787,38.7392,38.759,53000.0
2013-08-08 15:00:00,58.98,59.05,58.93,59.02,149600.0,38.7655,38.8115,38.7327,38.7918,149600.0
2013-08-08 15:10:00,59.02,59.1,59.0,59.0,78000.0,38.7918,38.8444,38.7787,38.7787,78000.0
2013-08-08 15:20:00,59.01,59.1,58.97,59.09,87300.0,38.7852,38.8444,38.759,38.8378,87300.0
2013-08-08 15:30:00,59.09,59.1,58.98,59.06,157000.0,38.8378,38.8444,38.7655,38.8181,157000.0
2013-08-08 15:40:00,59.07,59.14,58.99,59.02,148500.0,38.8247,38.8707,38.7721,38.7918,148500.0
2013-08-08 15:50:00,59.01,59.07,58.92,59.0,319800.0,38.7852,38.8247,38.7261,38.7787,319800.0
2013-08-09 09:30:00,59.0,59.31,58.9,59.17,104300.0,38.7787,38.9824,38.7129,38.8904,104300.0
2013-08-09 09:40:00,59.15,59.18,58.99,59.05,93700.0,38.8773,38.897,38.7721,38.8115,93700.0
2013-08-09 09:50:00,59.03,59.13,58.77,58.8,84000.0,38.7984,38.8641,38.6275,38.6472,84000.0
2013-08-09 10:00:00,58.81,59.06,58.72,58.8,57900.0,38.6538,38.8181,38.5946,38.6472,57900.0
2013-08-09 10:10:00,58.82,58.97,58.82,58.9,58200.0,38.6604,38.759,38.6604,38.7129,58200.0
2013-08-09 10:20:00,58.88,58.95,58.8,58.9,64500.0,38.6998,38.7458,38.6472,38.7129,64500.0
2013-08-09 10:30:00,58.89,58.93,58.71,58.92,57500.0,38.7064,38.7327,38.5881,38.7261,57500.0
2013-08-09 10:40:00,58.9,58.9,58.77,58.77,48800.0,38.7129,38.7129,38.6275,38.6275,48800.0
2013-08-09 10:50:00,58.8,58.84,58.68,58.74,65800.0,38.6472,38.6735,38.5683,38.6078,65800.0
2013-08-09 11:00:00,58.74,58.84,58.67,58.83,44800.0,38.6078,38.6735,38.5618,38.6669,44800.0
2013-08-09 11:10:00,58.82,58.94,58.82,58.91,54500.0,38.6604,38.7392,38.6604,38.7195,54500.0
2013-08-09 11:20:00,58.9,58.9,58.57,58.69,66300.0,38.7129,38.7129,38.496,38.5749,66300.0
2013-08-09 11:30:00,58.67,58.8,58.65,58.79,39400.0,38.5618,38.6472,38.5486,38.6406,39400.0
2013-08-09 11:40:00,58.78,58.9,58.78,58.84,73100.0,38.6341,38.7129,38.6341,38.6735,73100.0
2013-08-09 11:50:00,58.83,58.84,58.73,58.8,109800.0,38.6669,38.6735,38.6012,38.6472,109800.0
2013-08-09 12:00:00,58.8,58.91,58.77,58.9,95400.0,38.6472,38.7195,38.6275,38.7129,95400.0
2013-08-09 12:10:00,58.89,59.04,58.82,59.04,51900.0,38.7064,38.805,38.6604,38.805,51900.0
2013-08-09 12:20:00,59.05,59.13,59.02,59.05,100200.0,38.8115,38.8641,38.7918,38.8115,100200.0
2013-08-09 12:30:00,59.03,59.15,59.02,59.05,59800.0,38.7984,38.8773,38.7918,38.8115,59800.0
2013-08-09 12:40:00,59.05,59.05,58.93,58.95,190300.0,38.8115,38.8115,38.7327,38.7458,190300.0
2013-08-09 12:50:00,58.95,59.03,58.94,58.99,25800.0,38.7458,38.7984,38.7392,38.7721,25800.0
2013-08-09 13:00:00,58.99,59.01,58.96,58.99,19200.0,38.7721,38.7852,38.7524,38.7721,19200.0
2013-08-09 13:10:00,59.0,59.04,58.94,58.98,27300.0,38.7787,38.805,38.7392,38.7655,27300.0
2013-08-09 13:20:00,58.97,59.12,58.97,59.07,43500.0,38.759,38.8575,38.759,38.8247,43500.0
2013-08-09 13:30:00,59.08,59.13,59.01,59.05,32800.0,38.8313,38.8641,38.7852,38.8115,32800.0
2013-08-09 13:40:00,59.04,59.08,59.02,59.04,45900.0,38.805,38.8313,38.7918,38.805,45900.0
2013-08-09 13:50:00,59.04,59.06,58.89,58.9,26200.0,38.805,38.8181,38.7064,38.7129,26200.0
2013-08-09 14:00:00,58.9,58.94,58.67,58.71,70500.0,38.7129,38.7392,38.5618,38.5881,70500.0
2013-08-09 14:10:00,58.7,58.77,58.59,58.77,78600.0,38.5815,38.6275,38.5092,38.6275,78600.0
2013-08-09 14:20:00,58.79,58.91,58.79,58.89,40400.0,38.6406,38.7195,38.6406,38.7064,40400.0
2013-08-09 14:30:00,58.89,58.99,58.86,58.87,158200.0,38.7064,38.7721,38.6867,38.6932,158200.0
2013-08-09 14:40:00,58.88,59.07,58.88,59.07,72200.0,38.6998,38.8247,38.6998,38.8247,72200.0
2013-08-09 14:50:00,59.08,59.14,59.03,59.13,59100.0,38.8313,38.8707,38.7984,38.8641,59100.0
2013-08-09 15:00:00,59.14,59.17,59.04,59.06,77500.0,38.8707,38.8904,38.805,38.8181,77500.0
2013-08-09 15:10:00,59.07,59.08,58.98,59.0,47700.0,38.8247,38.8313,38.7655,38.7787,47700.0
2013-08-09 15:20:00,59.0,59.07,58.99,59.03,75800.0,38.7787,38.8247,38.7721,38.7984,75800.0
2013-08-09 15:30:00,59.03,59.08,59.0,59.04,85900.0,38.7984,38.8313,38.7787,38.805,85900.0
2013-08-09 15:40:00,59.04,59.11,58.89,58.89,189400.0,38.805,38.851,38.7064,38.7064,189400.0
2013-08-09 15:50:00,58.89,58.97,58.75,58.91,309900.0,38.7064,38.759,38.6144,38.7195,309900.0
2013-08-12 09:30:00,58.44,58.92,58.39,58.91,76200.0,38.4106,38.7261,38.3777,38.7195,76200.0
2013-08-12 09:40:00,58.9,58.98,58.54,58.55,59300.0,38.7129,38.7655,38.4763,38.4829,59300.0
2013-08-12 09:50:00,58.57,58.71,58.45,58.45,36000.0,38.496,38.5881,38.4172,38.4172,36000.0
2013-08-12 10:00:00,58.45,58.81,58.45,58.78,67000.0,38.4172,38.6538,38.4172,38.6341,67000.0
2013-08-12 10:10:00,58.8,58.82,58.54,58.61,31300.0,38.6472,38.6604,38.4763,38.5223,31300.0
2013-08-12 10:20:00,58.61,58.66,58.5,58.51,51200.0,38.5223,38.5552,38.45,38.4566,51200.0
2013-08-12 10:30:00,58.53,58.63,58.5,58.59,194700.0,38.4698,38.5355,38.45,38.5092,194700.0
2013-08-12 10:40:00,58.59,58.67,58.49,58.54,170000.0,38.5092,38.5618,38.4435,38.4763,170000.0
2013-08-12 10:50:00,58.54,58.54,58.38,58.45,33800.0,38.4763,38.4763,38.3712,38.4172,33800.0
2013-08-12 11:00:00,58.44,58.58,58.44,58.56,77000.0,38.4106,38.5026,38.4106,38.4895,77000.0
2013-08-12 11:10:00,58.59,58.61,58.47,58.52,33300.0,38.5092,38.5223,38.4303,38.4632,33300.0
2013-08-12 11:20:00,58.52,58.58,58.5,58.51,28100.0,38.4632,38.5026,38.45,38.4566,28100.0
2013-08-12 11:30:00,58.5,58.55,58.32,58.33,80200.0,38.45,38.4829,38.3317,38.3383,80200.0
2013-08-12 11:40:00,58.32,58.42,58.3,58.32,32700.0,38.3317,38.3975,38.3186,38.3317,32700.0
2013-08-12 11:50:00,58.33,58.4,58.26,58.3,85700.0,38.3383,38.3843,38.2923,38.3186,85700.0
2013-08-12 12:00:00,58.3,58.3,58.1,58.12,74600.0,38.3186,38.3186,38.1871,38.2003,74600.0
2013-08-12 12:10:00,58.14,58.14,57.99,58.0,103500.0,38.2134,38.2134,38.1148,38.1214,103500.0
2013-08-12 12:20:00,58.0,58.09,57.97,58.05,113500.0,38.1214,38.1806,38.1017,38.1543,113500.0
2013-08-12 12:30:00,58.05,58.06,57.92,57.93,71000.0,38.1543,38.1608,38.0688,38.0754,71000.0
2013-08-12 12:40:00,57.93,58.0,57.85,57.9,91800.0,38.0754,38.1214,38.0228,38.0557,91800.0
2013-08-12 12:50:00,57.89,57.99,57.75,57.9,139300.0,38.0491,38.1148,37.9571,38.0557,139300.0
2013-08-12 13:00:00,57.92,58.02,57.84,57.84,68600.0,38.0688,38.1346,38.0162,38.0162,68600.0
2013-08-12 13:10:00,57.85,57.89,57.79,57.86,62600.0,38.0228,38.0491,37.9834,38.0294,62600.0
2013-08-12 13:20:00,57.86,57.87,57.72,57.84,84000.0,38.0294,38.036,37.9374,38.0162,84000.0
2013-08-12 13:30:00,57.84,57.97,57.82,57.94,109500.0,38.0162,38.1017,38.0031,38.082,109500.0
2013-08-12 13:40:00,57.95,58.13,57.94,58.1,70000.0,38.0885,38.2069,38.082,38.1871,70000.0
2013-08-12 13:50:00,58.09,58.15,58.04,58.1,42400.0,38.1806,38.22,38.1477,38.1871,42400.0
2013-08-12 14:00:00,58.1,58.33,58.1,58.31,112300.0,38.1871,38.3383,38.1871,38.3252,112300.0
2013-08-12 14:10:00,58.31,58.34,58.21,58.23,108600.0,38.3252,38.3449,38.2594,38.2726,108600.0
2013-08-12 14:20:00,58.24,58.25,58.11,58.14,39200.0,38.2792,38.2857,38.1937,38.2134,39200.0
2013-08-12 14:30:00,58.14,58.15,58.08,58.13,87800.0,38.2134,38.22,38.174,38.2069,87800.0
2013-08-12 14:40:00,58.15,58.21,58.11,58.2,26000.0,38.22,38.2594,38.1937,38.2529,26000.0
2013-08-12 14:50:00,58.21,58.22,58.12,58.18,41200.0,38.2594,38.266,38.2003,38.2397,41200.0
2013-08-12 15:00:00,58.2,58.21,58.1,58.13,78700.0,38.2529,38.2594,38.1871,38.2069,78700.0
2013-08-12 15:10:00,58.15,58.22,58.1,58.12,94300.0,38.22,38.266,38.1871,38.2003,94300.0
2013-08-12 15:20:00,58.13,58.17,58.0,58.0,73500.0,38.2069,38.2331,38.1214,38.1214,73500.0
2013-08-12 15:30:00,58.01,58.16,58.0,58.12,55700.0,38.128,38.2266,38.1214,38.2003,55700.0
2013-08-12 15:40:00,58.13,58.17,58.05,58.1,97600.0,38.2069,38.2331,38.1543,38.1871,97600.0
2013-08-12 15:50:00,58.09,58.2,58.04,58.18,198600.0,38.1806,38.2529,38.1477,38.2397,198600.0
2013-08-13 09:30:00,58.39,58.41,58.25,58.33,232300.0,38.3777,38.3909,38.2857,38.3383,232300.0
2013-08-13 09:40:00,58.33,58.47,58.26,58.42,113100.0,38.3383,38.4303,38.2923,38.3975,113100.0
2013-08-13 09:50:00,58.42,58.48,58.34,58.43,34600.0,38.3975,38.4369,38.3449,38.404,34600.0
2013-08-13 10:00:00,58.43,58.44,58.3,58.33,58400.0,38.404,38.4106,38.3186,38.3383,58400.0
2013-08-13 10:10:00,58.33,58.42,58.21,58.21,145600.0,38.3383,38.3975,38.2594,38.2594,145600.0
2013-08-13 10:20:00,58.21,58.26,58.13,58.19,36000.0,38.2594,38.2923,38.2069,38.2463,36000.0
2013-08-13 10:30:00,58.19,58.24,58.07,58.12,131000.0,38.2463,38.2792,38.1674,38.2003,131000.0
2013-08-13 10:40:00,58.13,58.44,58.13,58.38,69300.0,38.2069,38.4106,38.2069,38.3712,69300.0
2013-08-13 10:50:00,58.37,58.41,58.29,58.39,51700.0,38.3646,38.3909,38.312,38.3777,51700.0
2013-08-13 11:00:00,58.39,58.56,58.36,58.47,170700.0,38.3777,38.4895,38.358,38.4303,170700.0
2013-08-13 11:10:00,58.45,58.63,58.4,58.56,106000.0,38.4172,38.5355,38.3843,38.4895,106000.0
2013-08-13 11:20:00,58.58,58.58,58.48,58.48,40400.0,38.5026,38.5026,38.4369,38.4369,40400.0
2013-08-13 11:30:00,58.48,58.48,58.21,58.21,43100.0,38.4369,38.4369,38.2594,38.2594,43100.0
2013-08-13 11:40:00,58.21,58.22,58.1,58.12,50100.0,38.2594,38.266,38.1871,38.2003,50100.0
2013-08-13 11:50:00,58.12,58.33,58.0,58.33,53500.0,38.2003,38.3383,38.1214,38.3383,53500.0
2013-08-13 12:00:00,58.33,58.41,58.28,58.34,43800.0,38.3383,38.3909,38.3054,38.3449,43800.0
2013-08-13 12:10:00,58.33,58.51,58.33,58.51,31900.0,38.3383,38.4566,38.3383,38.4566,31900.0
2013-08-13 12:20:00,58.51,58.6,58.51,58.58,35600.0,38.4566,38.5158,38.4566,38.5026,35600.0
2013-08-13 12:30:00,58.58,58.62,58.49,58.58,31000.0,38.5026,38.5289,38.4435,38.5026,31000.0
2013-08-13 12:40:00,58.58,58.63,58.49,58.59,33100.0,38.5026,38.5355,38.4435,38.5092,33100.0
2013-08-13 12:50:00,58.61,58.67,58.58,58.65,31000.0,38.5223,38.5618,38.5026,38.5486,31000.0
2013-08-13 13:00:00,58.65,58.7,58.62,58.67,42700.0,38.5486,38.5815,38.5289,38.5618,42700.0
2013-08-13 13:10:00,58.68,58.8,58.63,58.8,55200.0,38.5683,38.6472,38.5355,38.6472,55200.0
2013-08-13 13:20:00,58.82,58.85,58.78,58.83,47000.0,38.6604,38.6801,38.6341,38.6669,47000.0
2013-08-13 13:30:00,58.82,58.85,58.74,58.75,62400.0,38.6604,38.6801,38.6078,38.6144,62400.0
2013-08-13 13:40:00,58.75,58.89,58.73,58.87,52800.0,38.6144,38.7064,38.6012,38.6932,52800.0
2013-08-13 13:50:00,58.87,59.0,58.85,58.99,81100.0,38.6932,38.7787,38.6801,38.7721,81100.0
2013-08-13 14:00:00,58.99,59.07,58.95,58.95,54100.0,38.7721,38.8247,38.7458,38.7458,54100.0
2013-08-13 14:10:00,58.96,59.05,58.94,59.04,100900.0,38.7524,38.8115,38.7392,38.805,100900.0
2013-08-13 14:20:00,59.03,59.08,58.99,59.01,44300.0,38.7984,38.8313,38.7721,38.7852,44300.0
2013-08-13 14:30:00,59.0,59.01,58.92,58.95,87200.0,38.7787,38.7852,38.7261,38.7458,87200.0
2013-08-13 14:40:00,58.93,59.08,58.93,59.08,61000.0,38.7327,38.8313,38.7327,38.8313,61000.0
2013-08-13 14:50:00,59.08,59.11,59.04,59.07,70600.0,38.8313,38.851,38.805,38.8247,70600.0
2013-08-13 15:00:00,59.07,59.09,59.02,59.03,80500.0,38.8247,38.8378,38.7918,38.7984,80500.0
2013-08-13 15:10:00,59.04,59.07,59.03,59.06,75100.0,38.805,38.8247,38.7984,38.8181,75100.0
2013-08-13 15:20:00,59.06,59.15,59.05,59.11,100500.0,38.8181,38.8773,38.8115,38.851,100500.0
2013-08-13 15:30:00,59.11,59.19,59.1,59.14,87800.0,38.851,38.9036,38.8444,38.8707,87800.0
2013-08-13 15:40:00,59.13,59.17,59.07,59.09,140700.0,38.8641,38.8904,38.8247,38.8378,140700.0
2013-08-13 15:50:00,59.09,59.11,59.02,59.08,216000.0,38.8378,38.851,38.7918,38.8313,216000.0
2013-08-14 09:30:00,59.0,59.0,58.46,58.74,89300.0,38.9848,38.9848,38.628,38.813,89300.0
2013-08-14 09:40:00,58.71,58.71,58.57,58.64,38900.0,38.7932,38.7932,38.7007,38.7469,38900.0
2013-08-14 09:50:00,58.64,58.72,58.6,58.65,123100.0,38.7469,38.7998,38.7205,38.7535,123100.0
2013-08-14 10:00:00,58.64,58.67,58.51,58.53,34100.0,38.7469,38.7668,38.661,38.6742,34100.0
2013-08-14 10:10:00,58.53,58.57,58.38,58.55,38700.0,38.6742,38.7007,38.5751,38.6875,38700.0
2013-08-14 10:20:00,58.54,58.57,58.46,58.51,47900.0,38.6809,38.7007,38.628,38.661,47900.0
2013-08-14 10:30:00,58.51,58.6,58.4,58.5,92000.0,38.661,38.7205,38.5883,38.6544,92000.0
2013-08-14 10:40:00,58.5,58.6,58.46,58.53,62100.0,38.6544,38.7205,38.628,38.6742,62100.0
2013-08-14 10:50:00,58.52,58.64,58.52,58.59,58700.0,38.6676,38.7469,38.6676,38.7139,58700.0
2013-08-14 11:00:00,58.59,58.65,58.5,58.54,61700.0,38.7139,38.7535,38.6544,38.6809,61700.0
2013-08-14 11:10:00,58.53,58.58,58.39,58.53,45900.0,38.6742,38.7073,38.5817,38.6742,45900.0
2013-08-14 11:20:00,58.52,58.55,58.45,58.53,46700.0,38.6676,38.6875,38.6214,38.6742,46700.0
2013-08-14 11:30:00,58.5,58.64,58.5,58.59,85800.0,38.6544,38.7469,38.6544,38.7139,85800.0
2013-08-14 11:40:00,58.59,58.66,58.55,58.59,17500.0,38.7139,38.7601,38.6875,38.7139,17500.0
2013-08-14 11:50:00,58.58,58.7,58.58,58.68,30700.0,38.7073,38.7866,38.7073,38.7734,30700.0
2013-08-14 12:00:00,58.69,58.77,58.66,58.73,40800.0,38.78,38.8328,38.7601,38.8064,40800.0
2013-08-14 12:10:00,58.73,58.88,58.73,58.82,52400.0,38.8064,38.9055,38.8064,38.8659,52400.0
2013-08-14 12:20:00,58.84,58.93,58.74,58.92,31100.0,38.8791,38.9385,38.813,38.9319,31100.0
2013-08-14 12:30:00,58.92,58.93,58.79,58.83,21900.0,38.9319,38.9385,38.846,38.8725,21900.0
2013-08-14 12:40:00,58.83,58.87,58.8,58.8,16100.0,38.8725,38.8989,38.8526,38.8526,16100.0
2013-08-14 12:50:00,58.8,58.86,58.78,58.85,28000.0,38.8526,38.8923,38.8394,38.8857,28000.0
2013-08-14 13:00:00,58.85,59.04,58.79,59.01,97900.0,38.8857,39.0112,38.846,38.9914,97900.0
2013-08-14 13:10:00,59.01,59.11,58.94,59.08,43000.0,38.9914,39.0575,38.9452,39.0377,43000.0
2013-08-14 13:20:00,59.09,59.18,59.01,59.05,46800.0,39.0443,39.1037,38.9914,39.0178,46800.0
2013-08-14 13:30:00,59.03,59.03,58.93,58.97,37700.0,39.0046,39.0046,38.9385,38.965,37700.0
2013-08-14 13:40:00,58.93,58.93,58.83,58.87,34900.0,38.9385,38.9385,38.8725,38.8989,34900.0
2013-08-14 13:50:00,58.86,58.95,58.86,58.93,23800.0,38.8923,38.9518,38.8923,38.9385,23800.0
2013-08-14 14:00:00,58.93,58.93,58.87,58.89,29100.0,38.9385,38.9385,38.8989,38.9121,29100.0
2013-08-14 14:10:00,58.88,58.9,58.79,58.8,25300.0,38.9055,38.9187,38.846,38.8526,25300.0
2013-08-14 14:20:00,58.79,58.93,58.77,58.91,46900.0,38.846,38.9385,38.8328,38.9253,46900.0
2013-08-14 14:30:00,58.92,58.98,58.86,58.98,37400.0,38.9319,38.9716,38.8923,38.9716,37400.0
2013-08-14 14:40:00,58.98,58.98,58.84,58.9,35100.0,38.9716,38.9716,38.8791,38.9187,35100.0
2013-08-14 14:50:00,58.9,58.92,58.82,58.82,23800.0,38.9187,38.9319,38.8659,38.8659,23800.0
2013-08-14 15:00:00,58.83,58.95,58.83,58.89,51200.0,38.8725,38.9518,38.8725,38.9121,51200.0
2013-08-14 15:10:00,58.9,58.91,58.81,58.87,51400.0,38.9187,38.9253,38.8593,38.8989,51400.0
2013-08-14 15:20:00,58.86,58.93,58.84,58.89,44800.0,38.8923,38.9385,38.8791,38.9121,44800.0
2013-08-14 15:30:00,58.88,58.92,58.77,58.83,61600.0,38.9055,38.9319,38.8328,38.8725,61600.0
2013-08-14 15:40:00,58.82,58.83,58.72,58.77,111800.0,38.8659,38.8725,38.7998,38.8328,111800.0
2013-08-14 15:50:00,58.76,58.81,58.7,58.77,195500.0,38.8262,38.8593,38.7866,38.8328,195500.0
2013-08-15 09:30:00,58.27,58.35,57.91,58.14,109500.0,38.5024,38.5553,38.2646,38.4165,109500.0
2013-08-15 09:40:00,58.14,58.43,58.13,58.2,48800.0,38.4165,38.6082,38.4099,38.4562,48800.0
2013-08-15 09:50:00,58.26,58.29,58.0,58.0,162100.0,38.4958,38.5157,38.324,38.324,162100.0
2013-08-15 10:00:00,58.03,58.13,57.9,57.94,88900.0,38.3439,38.4099,38.258,38.2844,88900.0
2013-08-15 10:10:00,57.93,57.96,57.79,57.83,68700.0,38.2778,38.2976,38.1853,38.2117,68700.0
2013-08-15 10:20:00,57.84,58.01,57.75,57.98,151700.0,38.2183,38.3307,38.1589,38.3108,151700.0
2013-08-15 10:30:00,57.97,57.99,57.8,57.9,104500.0,38.3042,38.3174,38.1919,38.258,104500.0
2013-08-15 10:40:00,57.88,57.88,57.73,57.76,76400.0,38.2448,38.2448,38.1456,38.1655,76400.0
2013-08-15 10:50:00,57.76,57.79,57.62,57.7,86200.0,38.1655,38.1853,38.073,38.1258,86200.0
2013-08-15 11:00:00,57.68,57.8,57.67,57.68,113100.0,38.1126,38.1919,38.106,38.1126,113100.0
2013-08-15 11:10:00,57.68,57.8,57.66,57.76,73400.0,38.1126,38.1919,38.0994,38.1655,73400.0
2013-08-15 11:20:00,57.75,57.79,57.65,57.66,87800.0,38.1589,38.1853,38.0928,38.0994,87800.0
2013-08-15 11:30:00,57.66,57.86,57.55,57.84,84500.0,38.0994,38.2315,38.0267,38.2183,84500.0
2013-08-15 11:40:00,57.83,58.06,57.8,57.94,68100.0,38.2117,38.3637,38.1919,38.2844,68100.0
2013-08-15 11:50:00,57.93,57.96,57.77,57.78,24400.0,38.2778,38.2976,38.1721,38.1787,24400.0
2013-08-15 12:00:00,57.79,57.88,57.61,57.65,55300.0,38.1853,38.2448,38.0663,38.0928,55300.0
2013-08-15 12:10:00,57.66,57.67,57.5,57.61,62800.0,38.0994,38.106,37.9937,38.0663,62800.0
2013-08-15 12:20:00,57.6,57.69,57.51,57.55,73300.0,38.0597,38.1192,38.0003,38.0267,73300.0
2013-08-15 12:30:00,57.57,57.62,57.34,57.37,81100.0,38.0399,38.073,37.8879,37.9078,81100.0
2013-08-15 12:40:00,57.38,57.48,57.34,57.36,20400.0,37.9144,37.9804,37.8879,37.9012,20400.0
2013-08-15 12:50:00,57.37,57.45,57.26,57.27,51300.0,37.9078,37.9606,37.8351,37.8417,51300.0
2013-08-15 13:00:00,57.28,57.36,57.2,57.21,78000.0,37.8483,37.9012,37.7954,37.802,78000.0
2013-08-15 13:10:00,57.21,57.23,57.07,57.07,78700.0,37.802,37.8153,37.7095,37.7095,78700.0
2013-08-15 13:20:00,57.07,57.16,57.04,57.09,72100.0,37.7095,37.769,37.6897,37.7228,72100.0
2013-08-15 13:30:00,57.1,57.2,57.05,57.07,85100.0,37.7294,37.7954,37.6963,37.7095,85100.0
2013-08-15 13:40:00,57.08,57.32,57.07,57.28,65200.0,37.7161,37.8747,37.7095,37.8483,65200.0
2013-08-15 13:50:00,57.27,57.29,57.14,57.22,74500.0,37.8417,37.8549,37.7558,37.8087,74500.0
2013-08-15 14:00:00,57.23,57.28,57.12,57.15,46200.0,37.8153,37.8483,37.7426,37.7624,46200.0
2013-08-15 14:10:00,57.16,57.2,57.06,57.2,54000.0,37.769,37.7954,37.7029,37.7954,54000.0
2013-08-15 14:20:00,57.19,57.3,57.14,57.26,85800.0,37.7888,37.8615,37.7558,37.8351,85800.0
2013-08-15 14:30:00,57.25,57.42,57.24,57.28,98100.0,37.8285,37.9408,37.8219,37.8483,98100.0
2013-08-15 14:40:00,57.28,57.4,57.25,57.25,64200.0,37.8483,37.9276,37.8285,37.8285,64200.0
2013-08-15 14:50:00,57.24,57.31,57.12,57.13,80700.0,37.8219,37.8681,37.7426,37.7492,80700.0
2013-08-15 15:00:00,57.12,57.25,57.1,57.2,75500.0,37.7426,37.8285,37.7294,37.7954,75500.0
2013-08-15 15:10:00,57.2,57.21,57.1,57.13,91300.0,37.7954,37.802,37.7294,37.7492,91300.0
2013-08-15 15:20:00,57.1,57.16,57.06,57.07,93100.0,37.7294,37.769,37.7029,37.7095,93100.0
2013-08-15 15:30:00,57.07,57.15,57.06,57.12,122000.0,37.7095,37.7624,37.7029,37.7426,122000.0
2013-08-15 15:40:00,57.12,57.2,57.06,57.2,128600.0,37.7426,37.7954,37.7029,37.7954,128600.0
2013-08-15 15:50:00,57.21,57.25,57.13,57.15,239200.0,37.802,37.8285,37.7492,37.7624,239200.0
2013-08-16 09:30:00,56.89,56.95,56.34,56.51,403600.0,37.5906,37.6302,37.2272,37.3395,403600.0
2013-08-16 09:40:00,56.52,56.55,56.41,56.52,103900.0,37.3461,37.3659,37.2734,37.3461,103900.0
2013-08-16 09:50:00,56.52,56.85,56.52,56.84,85700.0,37.3461,37.5642,37.3461,37.5576,85700.0
2013-08-16 10:00:00,56.85,56.99,56.58,56.6,106100.0,37.5642,37.6567,37.3858,37.399,106100.0
2013-08-16 10:10:00,56.6,56.71,56.44,56.47,52700.0,37.399,37.4717,37.2933,37.3131,52700.0
2013-08-16 10:20:00,56.47,56.47,56.31,56.4,89200.0,37.3131,37.3131,37.2074,37.2668,89200.0
2013-08-16 10:30:00,56.4,56.5,56.27,56.46,79400.0,37.2668,37.3329,37.1809,37.3065,79400.0
2013-08-16 10:40:00,56.46,56.68,56.37,56.62,108900.0,37.3065,37.4518,37.247,37.4122,108900.0
2013-08-16 10:50:00,56.63,56.76,56.62,56.73,66100.0,37.4188,37.5047,37.4122,37.4849,66100.0
2013-08-16 11:00:00,56.73,56.86,56.65,56.68,85200.0,37.4849,37.5708,37.432,37.4518,85200.0
2013-08-16 11:10:00,56.69,56.87,56.69,56.87,80600.0,37.4584,37.5774,37.4584,37.5774,80600.0
2013-08-16 11:20:00,56.87,56.88,56.62,56.68,40400.0,37.5774,37.584,37.4122,37.4518,40400.0
2013-08-16 11:30:00,56.68,56.72,56.59,56.64,31500.0,37.4518,37.4783,37.3924,37.4254,31500.0
2013-08-16 11:40:00,56.64,56.7,56.47,56.5,59900.0,37.4254,37.4651,37.3131,37.3329,59900.0
2013-08-16 11:50:00,56.51,56.66,56.5,56.64,29900.0,37.3395,37.4386,37.3329,37.4254,29900.0
2013-08-16 12:00:00,56.65,56.71,56.52,56.55,38300.0,37.432,37.4717,37.3461,37.3659,38300.0
2013-08-16 12:10:00,56.57,56.67,56.54,56.55,30600.0,37.3792,37.4452,37.3593,37.3659,30600.0
2013-08-16 12:20:00,56.55,56.59,56.43,56.46,46500.0,37.3659,37.3924,37.2867,37.3065,46500.0
2013-08-16 12:30:00,56.47,56.49,56.39,56.47,37700.0,37.3131,37.3263,37.2602,37.3131,37700.0
2013-08-16 12:40:00,56.48,56.56,56.44,56.47,26500.0,37.3197,37.3725,37.2933,37.3131,26500.0
2013-08-16 12:50:00,56.48,56.56,56.44,56.48,44900.0,37.3197,37.3725,37.2933,37.3197,44900.0
2013-08-16 13:00:00,56.49,56.5,56.29,56.3,44400.0,37.3263,37.3329,37.1941,37.2008,44400.0
2013-08-16 13:10:00,56.3,56.34,56.22,56.25,67600.0,37.2008,37.2272,37.1479,37.1677,67600.0
2013-08-16 13:20:00,56.26,56.26,56.12,56.2,40300.0,37.1743,37.1743,37.0818,37.1347,40300.0
2013-08-16 13:30:00,56.18,56.23,56.13,56.16,33800.0,37.1215,37.1545,37.0884,37.1082,33800.0
2013-08-16 13:40:00,56.17,56.27,56.12,56.26,33300.0,37.1149,37.1809,37.0818,37.1743,33300.0
2013-08-16 13:50:00,56.26,56.27,56.15,56.22,29600.0,37.1743,37.1809,37.1016,37.1479,29600.0
2013-08-16 14:00:00,56.22,56.23,56.07,56.08,50600.0,37.1479,37.1545,37.0488,37.0554,50600.0
2013-08-16 14:10:00,56.08,56.19,56.08,56.17,66100.0,37.0554,37.1281,37.0554,37.1149,66100.0
2013-08-16 14:20:00,56.18,56.27,56.16,56.22,47600.0,37.1215,37.1809,37.1082,37.1479,47600.0
2013-08-16 14:30:00,56.23,56.26,56.14,56.23,61100.0,37.1545,37.1743,37.095,37.1545,61100.0
2013-08-16 14:40:00,56.23,56.26,56.21,56.23,47700.0,37.1545,37.1743,37.1413,37.1545,47700.0
2013-08-16 14:50:00,56.23,56.34,56.22,56.31,66700.0,37.1545,37.2272,37.1479,37.2074,66700.0
2013-08-16 15:00:00,56.31,56.34,56.26,56.27,53900.0,37.2074,37.2272,37.1743,37.1809,53900.0
2013-08-16 15:10:00,56.28,56.34,56.24,56.26,82700.0,37.1875,37.2272,37.1611,37.1743,82700.0
2013-08-16 15:20:00,56.25,56.28,56.18,56.25,63900.0,37.1677,37.1875,37.1215,37.1677,63900.0
2013-08-16 15:30:00,56.25,56.43,56.25,56.42,111700.0,37.1677,37.2867,37.1677,37.28,111700.0
2013-08-16 15:40:00,56.41,56.44,56.28,56.3,160000.0,37.2734,37.2933,37.1875,37.2008,160000.0
2013-08-16 15:50:00,56.3,56.38,56.29,56.3,356500.0,37.2008,37.2536,37.1941,37.2008,356500.0
2013-08-19 09:30:00,56.28,56.44,55.94,56.3,108100.0,37.1875,37.2933,36.9629,37.2008,108100.0
2013-08-19 09:40:00,56.32,56.53,56.18,56.29,61500.0,37.214,37.3527,37.1215,37.1941,61500.0
2013-08-19 09:50:00,56.29,56.48,56.21,56.47,60900.0,37.1941,37.3197,37.1413,37.3131,60900.0
2013-08-19 10:00:00,56.47,56.54,56.28,56.3,50700.0,37.3131,37.3593,37.1875,37.2008,50700.0
2013-08-19 10:10:00,56.32,56.47,56.31,56.43,71700.0,37.214,37.3131,37.2074,37.2867,71700.0
2013-08-19 10:20:00,56.44,56.6,56.43,56.56,54900.0,37.2933,37.399,37.2867,37.3725,54900.0
2013-08-19 10:30:00,56.56,56.85,56.5,56.82,80600.0,37.3725,37.5642,37.3329,37.5443,80600.0
2013-08-19 10:40:00,56.84,56.85,56.66,56.68,33900.0,37.5576,37.5642,37.4386,37.4518,33900.0
2013-08-19 10:50:00,56.66,56.66,56.52,56.58,32700.0,37.4386,37.4386,37.3461,37.3858,32700.0
2013-08-19 11:00:00,56.58,56.6,56.42,56.47,27900.0,37.3858,37.399,37.28,37.3131,27900.0
2013-08-19 11:10:00,56.5,56.52,56.21,56.21,59500.0,37.3329,37.3461,37.1413,37.1413,59500.0
2013-08-19 11:20:00,56.24,56.29,56.09,56.16,58800.0,37.1611,37.1941,37.062,37.1082,58800.0
2013-08-19 11:30:00,56.18,56.26,56.1,56.11,35100.0,37.1215,37.1743,37.0686,37.0752,35100.0
2013-08-19 11:40:00,56.09,56.18,56.04,56.04,31000.0,37.062,37.1215,37.029,37.029,31000.0
2013-08-19 11:50:00,56.05,56.16,56.02,56.11,46700.0,37.0356,37.1082,37.0157,37.0752,46700.0
2013-08-19 12:00:00,56.1,56.11,55.98,55.99,47500.0,37.0686,37.0752,36.9893,36.9959,47500.0
2013-08-19 12:10:00,56.0,56.05,55.96,55.99,64500.0,37.0025,37.0356,36.9761,36.9959,64500.0
2013-08-19 12:20:00,55.97,55.98,55.86,55.95,50400.0,36.9827,36.9893,36.91,36.9695,50400.0
2013-08-19 12:30:00,55.96,55.96,55.82,55.85,34900.0,36.9761,36.9761,36.8836,36.9034,34900.0
2013-08-19 12:40:00,55.86,56.09,55.84,55.98,85500.0,36.91,37.062,36.8968,36.9893,85500.0
2013-08-19 12:50:00,55.98,56.02,55.91,55.94,62700.0,36.9893,37.0157,36.9431,36.9629,62700.0
2013-08-19 13:00:00,55.94,56.01,55.86,55.87,35300.0,36.9629,37.0091,36.91,36.9166,35300.0
2013-08-19 13:10:00,55.87,55.93,55.77,55.77,33200.0,36.9166,36.9563,36.8505,36.8505,33200.0
2013-08-19 13:20:00,55.77,55.79,55.63,55.64,90600.0,36.8505,36.8638,36.758,36.7647,90600.0
2013-08-19 13:30:00,55.65,55.65,55.45,55.48,77100.0,36.7713,36.7713,36.6391,36.6589,77100.0
2013-08-19 13:40:00,55.48,55.52,55.45,55.47,41000.0,36.6589,36.6854,36.6391,36.6523,41000.0
2013-08-19 13:50:00,55.47,55.61,55.47,55.5,53900.0,36.6523,36.7448,36.6523,36.6721,53900.0
2013-08-19 14:00:00,55.5,55.52,55.41,55.48,46700.0,36.6721,36.6854,36.6127,36.6589,46700.0
2013-08-19 14:10:00,55.48,55.56,55.41,55.54,55600.0,36.6589,36.7118,36.6127,36.6986,55600.0
2013-08-19 14:20:00,55.55,55.55,55.29,55.36,148800.0,36.7052,36.7052,36.5334,36.5796,148800.0
2013-08-19 14:30:00,55.37,55.38,55.27,55.36,74300.0,36.5862,36.5929,36.5202,36.5796,74300.0
2013-08-19 14:40:00,55.35,55.45,55.35,55.42,72600.0,36.573,36.6391,36.573,36.6193,72600.0
2013-08-19 14:50:00,55.42,55.42,55.26,55.33,64500.0,36.6193,36.6193,36.5136,36.5598,64500.0
2013-08-19 15:00:00,55.32,55.35,55.25,55.31,88300.0,36.5532,36.573,36.507,36.5466,88300.0
2013-08-19 15:10:00,55.31,55.35,55.28,55.31,73600.0,36.5466,36.573,36.5268,36.5466,73600.0
2013-08-19 15:20:00,55.31,55.4,55.3,55.3,150600.0,36.5466,36.6061,36.54,36.54,150600.0
2013-08-19 15:30:00,55.29,55.41,55.29,55.34,262200.0,36.5334,36.6127,36.5334,36.5664,262200.0
2013-08-19 15:40:00,55.33,55.34,55.28,55.3,159400.0,36.5598,36.5664,36.5268,36.54,159400.0
2013-08-19 15:50:00,55.3,55.42,55.26,55.35,283000.0,36.54,36.6193,36.5136,36.573,283000.0
2013-08-20 09:30:00,55.23,55.28,55.18,55.18,84900.0,36.4937,36.5268,36.4607,36.4607,84900.0
2013-08-20 09:40:00,55.18,55.62,54.9,55.42,137300.0,36.4607,36.7514,36.2757,36.6193,137300.0
2013-08-20 09:50:00,55.37,55.67,55.35,55.5,76900.0,36.5862,36.7845,36.573,36.6721,76900.0
2013-08-20 10:00:00,55.45,55.88,55.45,55.69,99000.0,36.6391,36.9232,36.6391,36.7977,99000.0
2013-08-20 10:10:00,55.65,55.82,55.62,55.78,75100.0,36.7713,36.8836,36.7514,36.8572,75100.0
2013-08-20 10:20:00,55.78,55.93,55.71,55.8,58900.0,36.8572,36.9563,36.8109,36.8704,58900.0
2013-08-20 10:30:00,55.8,56.06,55.77,56.04,63000.0,36.8704,37.0422,36.8505,37.029,63000.0
2013-08-20 10:40:00,56.05,56.08,55.92,56.07,91900.0,37.0356,37.0554,36.9497,37.0488,91900.0
2013-08-20 10:50:00,56.08,56.12,55.87,55.89,46700.0,37.0554,37.0818,36.9166,36.9298,46700.0
2013-08-20 11:00:00,55.89,56.04,55.88,56.04,94800.0,36.9298,37.029,36.9232,37.029,94800.0
2013-08-20 11:10:00,56.05,56.06,55.95,56.01,53900.0,37.0356,37.0422,36.9695,37.0091,53900.0
2013-08-20 11:20:00,56.01,56.11,55.99,56.09,42300.0,37.0091,37.0752,36.9959,37.062,42300.0
2013-08-20 11:30:00,56.1,56.19,56.09,56.16,65900.0,37.0686,37.1281,37.062,37.1082,65900.0
2013-08-20 11:40:00,56.15,56.54,56.13,56.41,156100.0,37.1016,37.3593,37.0884,37.2734,156100.0
2013-08-20 11:50:00,56.41,56.43,56.25,56.38,68300.0,37.2734,37.2867,37.1677,37.2536,68300.0
2013-08-20 12:00:00,56.37,56.58,56.34,56.34,57500.0,37.247,37.3858,37.2272,37.2272,57500.0
2013-08-20 12:10:00,56.35,56.61,56.29,56.58,54600.0,37.2338,37.4056,37.1941,37.3858,54600.0
2013-08-20 12:20:00,56.59,56.63,56.48,56.52,39400.0,37.3924,37.4188,37.3197,37.3461,39400.0
2013-08-20 12:30:00,56.51,56.62,56.45,56.49,56200.0,37.3395,37.4122,37.2999,37.3263,56200.0
2013-08-20 12:40:00,56.49,56.6,56.48,56.55,55800.0,37.3263,37.399,37.3197,37.3659,55800.0
2013-08-20 12:50:00,56.57,56.67,56.51,56.51,64400.0,37.3792,37.4452,37.3395,37.3395,64400.0
2013-08-20 13:00:00,56.53,56.6,56.47,56.52,44200.0,37.3527,37.399,37.3131,37.3461,44200.0
2013-08-20 13:10:00,56.51,56.55,56.46,56.5,78500.0,37.3395,37.3659,37.3065,37.3329,78500.0
2013-08-20 13:20:00,56.5,56.55,56.49,56.54,65800.0,37.3329,37.3659,37.3263,37.3593,65800.0
2013-08-20 13:30:00,56.55,56.62,56.53,56.57,42300.0,37.3659,37.4122,37.3527,37.3792,42300.0
2013-08-20 13:40:00,56.56,56.74,56.55,56.74,53600.0,37.3725,37.4915,37.3659,37.4915,53600.0
2013-08-20 13:50:00,56.73,56.8,56.73,56.77,59900.0,37.4849,37.5311,37.4849,37.5113,59900.0
2013-08-20 14:00:00,56.77,56.91,56.74,56.89,76600.0,37.5113,37.6038,37.4915,37.5906,76600.0
2013-08-20 14:10:00,56.9,57.09,56.88,57.08,158200.0,37.5972,37.7228,37.584,37.7161,158200.0
2013-08-20 14:20:00,57.08,57.29,57.08,57.29,177800.0,37.7161,37.8549,37.7161,37.8549,177800.0
2013-08-20 14:30:00,57.27,57.35,57.18,57.27,80900.0,37.8417,37.8945,37.7822,37.8417,80900.0
2013-08-20 14:40:00,57.28,57.35,57.24,57.31,83900.0,37.8483,37.8945,37.8219,37.8681,83900.0
2013-08-20 14:50:00,57.3,57.49,57.3,57.48,74200.0,37.8615,37.9871,37.8615,37.9804,74200.0
2013-08-20 15:00:00,57.49,57.59,57.37,57.58,113800.0,37.9871,38.0531,37.9078,38.0465,113800.0
2013-08-20 15:10:00,57.58,57.69,57.38,57.41,175700.0,38.0465,38.1192,37.9144,37.9342,175700.0
2013-08-20 15:20:00,57.42,57.45,57.31,57.36,87500.0,37.9408,37.9606,37.8681,37.9012,87500.0
2013-08-20 15:30:00,57.36,57.49,57.18,57.25,141100.0,37.9012,37.9871,37.7822,37.8285,141100.0
2013-08-20 15:40:00,57.24,57.29,57.0,57.01,160900.0,37.8219,37.8549,37.6633,37.6699,160900.0
2013-08-20 15:50:00,57.02,57.13,56.99,57.01,241000.0,37.6765,37.7492,37.6567,37.6699,241000.0
2013-08-21 09:30:00,56.62,56.75,56.3,56.67,121600.0,37.4122,37.4981,37.2008,37.4452,121600.0
2013-08-21 09:40:00,56.69,57.5,56.67,57.5,94900.0,37.4584,37.9937,37.4452,37.9937,94900.0
2013-08-21 09:50:00,57.5,57.55,57.25,57.33,136800.0,37.9937,38.0267,37.8285,37.8813,136800.0
2013-08-21 10:00:00,57.29,57.61,57.22,57.41,88200.0,37.8549,38.0663,37.8087,37.9342,88200.0
2013-08-21 10:10:00,57.42,57.54,57.33,57.5,141600.0,37.9408,38.0201,37.8813,37.9937,141600.0
2013-08-21 10:20:00,57.52,57.67,57.45,57.67,57100.0,38.0069,38.106,37.9606,38.106,57100.0
2013-08-21 10:30:00,57.63,57.7,57.51,57.65,62800.0,38.0796,38.1258,38.0003,38.0928,62800.0
2013-08-21 10:40:00,57.65,57.99,57.65,57.9,105300.0,38.0928,38.3174,38.0928,38.258,105300.0
2013-08-21 10:50:00,57.92,57.92,57.63,57.76,64900.0,38.2712,38.2712,38.0796,38.1655,64900.0
2013-08-21 11:00:00,57.79,57.91,57.61,57.63,96700.0,38.1853,38.2646,38.0663,38.0796,96700.0
2013-08-21 11:10:00,57.59,57.74,57.56,57.66,49600.0,38.0531,38.1522,38.0333,38.0994,49600.0
2013-08-21 11:20:00,57.62,57.62,57.3,57.41,56800.0,38.073,38.073,37.8615,37.9342,56800.0
2013-08-21 11:30:00,57.41,57.5,57.24,57.24,44300.0,37.9342,37.9937,37.8219,37.8219,44300.0
2013-08-21 11:40:00,57.24,57.4,57.11,57.15,52300.0,37.8219,37.9276,37.736,37.7624,52300.0
2013-08-21 11:50:00,57.13,57.36,57.11,57.36,71300.0,37.7492,37.9012,37.736,37.9012,71300.0
2013-08-21 12:00:00,57.37,57.37,57.16,57.25,52000.0,37.9078,37.9078,37.769,37.8285,52000.0
2013-08-21 12:10:00,57.26,57.36,57.22,57.32,54100.0,37.8351,37.9012,37.8087,37.8747,54100.0
2013-08-21 12:20:00,57.32,57.48,57.32,57.46,57000.0,37.8747,37.9804,37.8747,37.9672,57000.0
2013-08-21 12:30:00,57.46,57.5,57.44,57.5,45100.0,37.9672,37.9937,37.954,37.9937,45100.0
2013-08-21 12:40:00,57.51,57.61,57.48,57.54,37900.0,38.0003,38.0663,37.9804,38.0201,37900.0
2013-08-21 12:50:00,57.54,57.92,57.51,57.91,179800.0,38.0201,38.2712,38.0003,38.2646,179800.0
2013-08-21 13:00:00,57.9,57.97,57.82,57.92,59500.0,38.258,38.3042,38.2051,38.2712,59500.0
2013-08-21 13:10:00,57.91,58.09,57.86,58.09,64500.0,38.2646,38.3835,38.2315,38.3835,64500.0
2013-08-21 13:20:00,58.09,58.11,57.89,57.9,72100.0,38.3835,38.3967,38.2514,38.258,72100.0
2013-08-21 13:30:00,57.9,58.03,57.79,58.03,55000.0,38.258,38.3439,38.1853,38.3439,55000.0
2013-08-21 13:40:00,58.02,58.04,57.99,58.0,58400.0,38.3373,38.3505,38.3174,38.324,58400.0
2013-08-21 13:50:00,58.0,58.0,57.79,57.91,61500.0,38.324,38.324,38.1853,38.2646,61500.0
2013-08-21 14:00:00,57.89,57.91,57.53,57.72,114000.0,38.2514,38.2646,38.0135,38.139,114000.0
2013-08-21 14:10:00,57.72,57.96,57.7,57.82,71000.0,38.139,38.2976,38.1258,38.2051,71000.0
2013-08-21 14:20:00,57.78,57.8,57.58,57.74,57900.0,38.1787,38.1919,38.0465,38.1522,57900.0
2013-08-21 14:30:00,57.74,58.01,57.74,57.97,65500.0,38.1522,38.3307,38.1522,38.3042,65500.0
2013-08-21 14:40:00,57.95,58.25,57.92,58.23,94600.0,38.291,38.4892,38.2712,38.476,94600.0
2013-08-21 14:50:00,58.23,58.49,58.18,58.34,127200.0,38.476,38.6478,38.443,38.5487,127200.0
2013-08-21 15:00:00,58.36,58.38,58.23,58.37,65200.0,38.5619,38.5751,38.476,38.5685,65200.0
2013-08-21 15:10:00,58.38,58.49,58.29,58.4,98500.0,38.5751,38.6478,38.5157,38.5883,98500.0
2013-08-21 15:20:00,58.39,58.39,58.14,58.17,146500.0,38.5817,38.5817,38.4165,38.4364,146500.0
2013-08-21 15:30:00,58.17,58.3,58.14,58.14,93700.0,38.4364,38.5223,38.4165,38.4165,93700.0
2013-08-21 15:40:00,58.12,58.14,57.92,57.96,188600.0,38.4033,38.4165,38.2712,38.2976,188600.0
2013-08-21 15:50:00,57.96,58.02,57.92,57.95,356200.0,38.2976,38.3373,38.2712,38.291,356200.0
2013-08-22 09:30:00,57.98,58.17,57.52,58.13,162200.0,38.3108,38.4364,38.0069,38.4099,162200.0
2013-08-22 09:40:00,58.12,58.37,57.93,58.21,107100.0,38.4033,38.5685,38.2778,38.4628,107100.0
2013-08-22 09:50:00,58.16,58.17,57.63,57.68,84100.0,38.4298,38.4364,38.0796,38.1126,84100.0
2013-08-22 10:00:00,57.7,58.03,57.69,57.94,91300.0,38.1258,38.3439,38.1192,38.2844,91300.0
2013-08-22 10:10:00,57.93,58.0,57.79,57.96,69700.0,38.2778,38.324,38.1853,38.2976,69700.0
2013-08-22 10:20:00,57.97,58.29,57.97,58.26,103600.0,38.3042,38.5157,38.3042,38.4958,103600.0
2013-08-22 10:30:00,58.26,58.56,58.26,58.53,119200.0,38.4958,38.6941,38.4958,38.6742,119200.0
2013-08-22 10:40:00,58.52,58.54,58.38,58.41,69600.0,38.6676,38.6809,38.5751,38.595,69600.0
2013-08-22 10:50:00,58.41,58.42,58.16,58.16,67400.0,38.595,38.6016,38.4298,38.4298,67400.0
2013-08-22 11:00:00,58.18,58.21,58.04,58.1,52400.0,38.443,38.4628,38.3505,38.3901,52400.0
2013-08-22 11:10:00,58.1,58.13,57.9,57.97,68700.0,38.3901,38.4099,38.258,38.3042,68700.0
2013-08-22 11:20:00,57.99,57.99,57.75,57.89,85300.0,38.3174,38.3174,38.1589,38.2514,85300.0
2013-08-22 11:30:00,57.88,58.13,57.86,58.09,39000.0,38.2448,38.4099,38.2315,38.3835,39000.0
2013-08-22 11:40:00,58.06,58.15,58.06,58.1,76000.0,38.3637,38.4232,38.3637,38.3901,76000.0
2013-08-22 11:50:00,58.1,58.1,58.01,58.08,60100.0,38.3901,38.3901,38.3307,38.3769,60100.0
2013-08-22 12:00:00,58.07,58.24,58.06,58.13,89800.0,38.3703,38.4826,38.3637,38.4099,89800.0
2013-08-22 12:10:00,58.13,58.18,58.03,58.12,38500.0,38.4099,38.443,38.3439,38.4033,38500.0
2013-08-22 12:20:00,58.12,58.28,58.1,58.28,35100.0,38.4033,38.5091,38.3901,38.5091,35100.0
2013-08-22 12:30:00,58.29,58.29,58.17,58.24,22800.0,38.5157,38.5157,38.4364,38.4826,22800.0
2013-08-22 12:40:00,58.24,58.35,58.17,58.33,39400.0,38.4826,38.5553,38.4364,38.5421,39400.0
2013-08-22 12:50:00,58.32,58.35,58.02,58.06,25800.0,38.5355,38.5553,38.3373,38.3637,25800.0
2013-08-22 13:00:00,58.05,58.11,57.96,58.1,26300.0,38.3571,38.3967,38.2976,38.3901,26300.0
2013-08-22 13:10:00,58.09,58.18,58.07,58.17,10700.0,38.3835,38.443,38.3703,38.4364,10700.0
2013-08-22 13:20:00,58.18,58.2,58.12,58.18,14600.0,38.443,38.4562,38.4033,38.443,14600.0
2013-08-22 13:30:00,58.17,58.4,58.17,58.4,16500.0,38.4364,38.5883,38.4364,38.5883,16500.0
2013-08-22 13:40:00,58.4,58.43,58.24,58.36,41700.0,38.5883,38.6082,38.4826,38.5619,41700.0
2013-08-22 13:50:00,58.37,58.45,58.33,58.45,25800.0,38.5685,38.6214,38.5421,38.6214,25800.0
2013-08-22 14:00:00,58.44,58.47,58.22,58.23,27700.0,38.6148,38.6346,38.4694,38.476,27700.0
2013-08-22 14:10:00,58.24,58.24,58.05,58.09,32300.0,38.4826,38.4826,38.3571,38.3835,32300.0
2013-08-22 14:20:00,58.09,58.09,57.92,57.93,28600.0,38.3835,38.3835,38.2712,38.2778,28600.0
2013-08-22 14:30:00,57.93,58.07,57.8,58.07,25300.0,38.2778,38.3703,38.1919,38.3703,25300.0
2013-08-22 14:40:00,58.07,58.52,58.05,58.52,59900.0,38.3703,38.6676,38.3571,38.6676,59900.0
2013-08-22 14:50:00,58.53,58.87,58.45,58.7,105900.0,38.6742,38.8989,38.6214,38.7866,105900.0
2013-08-22 15:00:00,58.68,58.7,58.4,58.6,51100.0,38.7734,38.7866,38.5883,38.7205,51100.0
2013-08-22 15:10:00,58.54,58.62,58.33,58.52,59300.0,38.6809,38.7337,38.5421,38.6676,59300.0
2013-08-22 15:20:00,58.53,58.57,58.23,58.38,88400.0,38.6742,38.7007,38.476,38.5751,88400.0
2013-08-22 15:30:00,58.37,58.58,58.27,58.51,176900.0,38.5685,38.7073,38.5024,38.661,176900.0
2013-08-22 15:40:00,58.5,58.53,58.25,58.29,135200.0,38.6544,38.6742,38.4892,38.5157,135200.0
2013-08-22 15:50:00,58.3,58.31,58.07,58.13,321600.0,38.5223,38.5289,38.3703,38.4099,321600.0
2013-08-23 09:30:00,58.36,58.48,58.2,58.41,168700.0,38.5619,38.6412,38.4562,38.595,168700.0
2013-08-23 09:40:00,58.43,58.46,58.16,58.23,153600.0,38.6082,38.628,38.4298,38.476,153600.0
2013-08-23 09:50:00,58.23,58.25,57.94,58.11,97700.0,38.476,38.4892,38.2844,38.3967,97700.0
2013-08-23 10:00:00,58.1,58.55,58.04,58.55,112400.0,38.3901,38.6875,38.3505,38.6875,112400.0
2013-08-23 10:10:00,58.57,58.85,58.45,58.78,99600.0,38.7007,38.8857,38.6214,38.8394,99600.0
2013-08-23 10:20:00,58.78,58.98,58.72,58.9,68900.0,38.8394,38.9716,38.7998,38.9187,68900.0
2013-08-23 10:30:00,58.86,59.0,58.79,58.89,53900.0,38.8923,38.9848,38.846,38.9121,53900.0
2013-08-23 10:40:00,58.89,59.1,58.89,59.03,53500.0,38.9121,39.0509,38.9121,39.0046,53500.0
2013-08-23 10:50:00,59.03,59.24,59.03,59.04,81000.0,39.0046,39.1434,39.0046,39.0112,81000.0
2013-08-23 11:00:00,59.04,59.1,58.9,58.96,68700.0,39.0112,39.0509,38.9187,38.9584,68700.0
2013-08-23 11:10:00,58.99,59.0,58.78,58.78,42200.0,38.9782,38.9848,38.8394,38.8394,42200.0
2013-08-23 11:20:00,58.78,58.79,58.62,58.75,61200.0,38.8394,38.846,38.7337,38.8196,61200.0
2013-08-23 11:30:00,58.75,58.85,58.73,58.8,52300.0,38.8196,38.8857,38.8064,38.8526,52300.0
2013-08-23 11:40:00,58.81,59.05,58.81,58.99,31300.0,38.8593,39.0178,38.8593,38.9782,31300.0
2013-08-23 11:50:00,59.0,59.0,58.64,58.65,34700.0,38.9848,38.9848,38.7469,38.7535,34700.0
2013-08-23 12:00:00,58.64,58.73,58.58,58.59,41800.0,38.7469,38.8064,38.7073,38.7139,41800.0
2013-08-23 12:10:00,58.59,58.59,58.46,58.48,71800.0,38.7139,38.7139,38.628,38.6412,71800.0
2013-08-23 12:20:00,58.47,58.55,58.35,58.55,102900.0,38.6346,38.6875,38.5553,38.6875,102900.0
2013-08-23 12:30:00,58.53,58.6,58.53,58.6,51000.0,38.6742,38.7205,38.6742,38.7205,51000.0
2013-08-23 12:40:00,58.58,58.59,58.41,58.41,60300.0,38.7073,38.7139,38.595,38.595,60300.0
2013-08-23 12:50:00,58.41,58.53,58.31,58.5,38100.0,38.595,38.6742,38.5289,38.6544,38100.0
2013-08-23 13:00:00,58.49,58.51,58.42,58.49,59100.0,38.6478,38.661,38.6016,38.6478,59100.0
2013-08-23 13:10:00,58.49,58.52,58.36,58.36,40000.0,38.6478,38.6676,38.5619,38.5619,40000.0
2013-08-23 13:20:00,58.36,58.43,58.33,58.35,28500.0,38.5619,38.6082,38.5421,38.5553,28500.0
2013-08-23 13:30:00,58.36,58.45,58.34,58.45,26100.0,38.5619,38.6214,38.5487,38.6214,26100.0
2013-08-23 13:40:00,58.45,58.46,58.34,58.35,32100.0,38.6214,38.628,38.5487,38.5553,32100.0
2013-08-23 13:50:00,58.36,58.44,58.36,58.36,20300.0,38.5619,38.6148,38.5619,38.5619,20300.0
2013-08-23 14:00:00,58.36,58.38,58.3,58.34,34400.0,38.5619,38.5751,38.5223,38.5487,34400.0
2013-08-23 14:10:00,58.33,58.36,58.25,58.27,20900.0,38.5421,38.5619,38.4892,38.5024,20900.0
2013-08-23 14:20:00,58.26,58.26,58.17,58.2,52500.0,38.4958,38.4958,38.4364,38.4562,52500.0
2013-08-23 14:30:00,58.21,58.26,58.21,58.24,27600.0,38.4628,38.4958,38.4628,38.4826,27600.0
2013-08-23 14:40:00,58.23,58.26,58.14,58.26,31600.0,38.476,38.4958,38.4165,38.4958,31600.0
2013-08-23 14:50:00,58.26,58.35,58.25,58.3,35300.0,38.4958,38.5553,38.4892,38.5223,35300.0
2013-08-23 15:00:00,58.3,58.41,58.27,58.38,62100.0,38.5223,38.595,38.5024,38.5751,62100.0
2013-08-23 15:10:00,58.38,58.42,58.35,58.4,64000.0,38.5751,38.6016,38.5553,38.5883,64000.0
2013-08-23 15:20:00,58.4,58.48,58.38,58.38,74800.0,38.5883,38.6412,38.5751,38.5751,74800.0
2013-08-23 15:30:00,58.38,58.39,58.22,58.23,122300.0,38.5751,38.5817,38.4694,38.476,122300.0
2013-08-23 15:40:00,58.24,58.36,58.15,58.27,179700.0,38.4826,38.5619,38.4232,38.5024,179700.0
2013-08-23 15:50:00,58.27,58.3,58.08,58.12,266400.0,38.5024,38.5223,38.3769,38.4033,266400.0
2013-08-26 09:30:00,58.19,58.45,57.96,58.0,73500.0,38.4496,38.6214,38.2976,38.324,73500.0
2013-08-26 09:40:00,58.03,58.48,58.02,58.34,69800.0,38.3439,38.6412,38.3373,38.5487,69800.0
2013-08-26 09:50:00,58.37,58.53,58.14,58.16,116600.0,38.5685,38.6742,38.4165,38.4298,116600.0
2013-08-26 10:00:00,58.15,58.19,57.95,57.97,73900.0,38.4232,38.4496,38.291,38.3042,73900.0
2013-08-26 10:10:00,57.97,58.27,57.88,58.21,112000.0,38.3042,38.5024,38.2448,38.4628,112000.0
2013-08-26 10:20:00,58.24,58.37,58.13,58.22,46500.0,38.4826,38.5685,38.4099,38.4694,46500.0
2013-08-26 10:30:00,58.25,58.33,58.16,58.32,26800.0,38.4892,38.5421,38.4298,38.5355,26800.0
2013-08-26 10:40:00,58.33,58.56,58.31,58.52,71400.0,38.5421,38.6941,38.5289,38.6676,71400.0
2013-08-26 10:50:00,58.51,58.7,58.49,58.64,42600.0,38.661,38.7866,38.6478,38.7469,42600.0
2013-08-26 11:00:00,58.64,58.66,58.5,58.51,44400.0,38.7469,38.7601,38.6544,38.661,44400.0
2013-08-26 11:10:00,58.51,58.65,58.47,58.62,58300.0,38.661,38.7535,38.6346,38.7337,58300.0
2013-08-26 11:20:00,58.61,58.75,58.58,58.62,81500.0,38.7271,38.8196,38.7073,38.7337,81500.0
2013-08-26 11:30:00,58.6,58.83,58.6,58.71,77800.0,38.7205,38.8725,38.7205,38.7932,77800.0
2013-08-26 11:40:00,58.71,58.88,58.69,58.73,80900.0,38.7932,38.9055,38.78,38.8064,80900.0
2013-08-26 11:50:00,58.73,58.74,58.63,58.69,24000.0,38.8064,38.813,38.7403,38.78,24000.0
2013-08-26 12:00:00,58.69,58.81,58.68,58.73,23100.0,38.78,38.8593,38.7734,38.8064,23100.0
2013-08-26 12:10:00,58.73,58.74,58.67,58.72,32300.0,38.8064,38.813,38.7668,38.7998,32300.0
2013-08-26 12:20:00,58.73,58.93,58.72,58.89,39800.0,38.8064,38.9385,38.7998,38.9121,39800.0
2013-08-26 12:30:00,58.88,58.95,58.87,58.92,31500.0,38.9055,38.9518,38.8989,38.9319,31500.0
2013-08-26 12:40:00,58.92,58.96,58.78,58.81,35100.0,38.9319,38.9584,38.8394,38.8593,35100.0
2013-08-26 12:50:00,58.82,58.96,58.82,58.95,35400.0,38.8659,38.9584,38.8659,38.9518,35400.0
2013-08-26 13:00:00,58.95,59.03,58.94,59.01,79800.0,38.9518,39.0046,38.9452,38.9914,79800.0
2013-08-26 13:10:00,59.02,59.06,59.0,59.04,42100.0,38.998,39.0244,38.9848,39.0112,42100.0
2013-08-26 13:20:00,59.05,59.06,58.99,59.05,67900.0,39.0178,39.0244,38.9782,39.0178,67900.0
2013-08-26 13:30:00,59.04,59.09,58.99,59.04,43600.0,39.0112,39.0443,38.9782,39.0112,43600.0
2013-08-26 13:40:00,59.03,59.04,58.99,58.99,43900.0,39.0046,39.0112,38.9782,38.9782,43900.0
2013-08-26 13:50:00,59.0,59.02,58.81,58.81,137900.0,38.9848,38.998,38.8593,38.8593,137900.0
2013-08-26 14:00:00,58.81,58.86,58.79,58.82,26100.0,38.8593,38.8923,38.846,38.8659,26100.0
2013-08-26 14:10:00,58.82,58.84,58.76,58.77,27000.0,38.8659,38.8791,38.8262,38.8328,27000.0
2013-08-26 14:20:00,58.76,58.82,58.74,58.74,45700.0,38.8262,38.8659,38.813,38.813,45700.0
2013-08-26 14:30:00,58.74,58.81,58.73,58.75,53200.0,38.813,38.8593,38.8064,38.8196,53200.0
2013-08-26 14:40:00,58.75,58.79,58.61,58.65,35200.0,38.8196,38.846,38.7271,38.7535,35200.0
2013-08-26 14:50:00,58.66,58.74,58.66,58.72,42800.0,38.7601,38.813,38.7601,38.7998,42800.0
2013-08-26 15:00:00,58.72,58.76,58.66,58.71,83300.0,38.7998,38.8262,38.7601,38.7932,83300.0
2013-08-26 15:10:00,58.71,58.72,58.5,58.55,99000.0,38.7932,38.7998,38.6544,38.6875,99000.0
2013-08-26 15:20:00,58.54,58.55,58.23,58.33,82700.0,38.6809,38.6875,38.476,38.5421,82700.0
2013-08-26 15:30:00,58.33,58.5,58.29,58.35,92600.0,38.5421,38.6544,38.5157,38.5553,92600.0
2013-08-26 15:40:00,58.36,58.39,58.17,58.19,190800.0,38.5619,38.5817,38.4364,38.4496,190800.0
2013-08-26 15:50:00,58.19,58.26,58.11,58.13,234300.0,38.4496,38.4958,38.3967,38.4099,234300.0
2013-08-27 09:30:00,57.71,57.75,57.21,57.44,196500.0,38.1324,38.1589,37.802,37.954,196500.0
2013-08-27 09:40:00,57.39,57.62,57.3,57.57,195900.0,37.921,38.073,37.8615,38.0399,195900.0
2013-08-27 09:50:00,57.58,57.75,57.4,57.47,57600.0,38.0465,38.1589,37.9276,37.9738,57600.0
2013-08-27 10:00:00,57.48,57.49,57.12,57.27,85700.0,37.9804,37.9871,37.7426,37.8417,85700.0
2013-08-27 10:10:00,57.24,57.34,57.13,57.26,123200.0,37.8219,37.8879,37.7492,37.8351,123200.0
2013-08-27 10:20:00,57.25,57.35,57.19,57.32,63800.0,37.8285,37.8945,37.7888,37.8747,63800.0
2013-08-27 10:30:00,57.35,57.47,57.31,57.36,85000.0,37.8945,37.9738,37.8681,37.9012,85000.0
2013-08-27 10:40:00,57.39,57.53,57.35,57.45,85600.0,37.921,38.0135,37.8945,37.9606,85600.0
2013-08-27 10:50:00,57.44,57.6,57.33,57.6,45000.0,37.954,38.0597,37.8813,38.0597,45000.0
2013-08-27 11:00:00,57.59,57.69,57.57,57.6,35700.0,38.0531,38.1192,38.0399,38.0597,35700.0
2013-08-27 11:10:00,57.61,57.65,57.37,57.51,93000.0,38.0663,38.0928,37.9078,38.0003,93000.0
2013-08-27 11:20:00,57.5,57.62,57.39,57.48,48900.0,37.9937,38.073,37.921,37.9804,48900.0
2013-08-27 11:30:00,57.49,57.53,57.33,57.46,42600.0,37.9871,38.0135,37.8813,37.9672,42600.0
2013-08-27 11:40:00,57.48,57.53,57.4,57.47,72200.0,37.9804,38.0135,37.9276,37.9738,72200.0
2013-08-27 11:50:00,57.47,57.65,57.47,57.64,36200.0,37.9738,38.0928,37.9738,38.0862,36200.0
2013-08-27 12:00:00,57.64,57.77,57.62,57.77,101200.0,38.0862,38.1721,38.073,38.1721,101200.0
2013-08-27 12:10:00,57.76,57.8,57.69,57.75,45100.0,38.1655,38.1919,38.1192,38.1589,45100.0
2013-08-27 12:20:00,57.73,57.83,57.7,57.78,78200.0,38.1456,38.2117,38.1258,38.1787,78200.0
2013-08-27 12:30:00,57.76,58.0,57.74,57.91,28100.0,38.1655,38.324,38.1522,38.2646,28100.0
2013-08-27 12:40:00,57.92,57.92,57.7,57.8,32700.0,38.2712,38.2712,38.1258,38.1919,32700.0
2013-08-27 12:50:00,57.8,57.8,57.66,57.66,21700.0,38.1919,38.1919,38.0994,38.0994,21700.0
2013-08-27 13:00:00,57.66,57.71,57.61,57.71,31100.0,38.0994,38.1324,38.0663,38.1324,31100.0
2013-08-27 13:10:00,57.72,57.74,57.55,57.57,17400.0,38.139,38.1522,38.0267,38.0399,17400.0
2013-08-27 13:20:00,57.55,57.64,57.52,57.62,33100.0,38.0267,38.0862,38.0069,38.073,33100.0
2013-08-27 13:30:00,57.62,57.73,57.61,57.63,28800.0,38.073,38.1456,38.0663,38.0796,28800.0
2013-08-27 13:40:00,57.61,57.78,57.61,57.78,26900.0,38.0663,38.1787,38.0663,38.1787,26900.0
2013-08-27 13:50:00,57.78,57.8,57.56,57.56,34600.0,38.1787,38.1919,38.0333,38.0333,34600.0
2013-08-27 14:00:00,57.57,57.64,57.53,57.6,55800.0,38.0399,38.0862,38.0135,38.0597,55800.0
2013-08-27 14:10:00,57.6,57.68,57.57,57.63,52100.0,38.0597,38.1126,38.0399,38.0796,52100.0
2013-08-27 14:20:00,57.62,57.66,57.47,57.52,32700.0,38.073,38.0994,37.9738,38.0069,32700.0
2013-08-27 14:30:00,57.52,57.54,57.41,57.51,49300.0,38.0069,38.0201,37.9342,38.0003,49300.0
2013-08-27 14:40:00,57.5,57.55,57.42,57.44,41200.0,37.9937,38.0267,37.9408,37.954,41200.0
2013-08-27 14:50:00,57.44,57.48,57.39,57.45,38600.0,37.954,37.9804,37.921,37.9606,38600.0
2013-08-27 15:00:00,57.45,57.69,57.43,57.64,68800.0,37.9606,38.1192,37.9474,38.0862,68800.0
2013-08-27 15:10:00,57.62,57.63,57.37,57.39,53500.0,38.073,38.0796,37.9078,37.921,53500.0
2013-08-27 15:20:00,57.39,57.41,57.26,57.34,64900.0,37.921,37.9342,37.8351,37.8879,64900.0
2013-08-27 15:30:00,57.35,57.38,57.19,57.2,83300.0,37.8945,37.9144,37.7888,37.7954,83300.0
2013-08-27 15:40:00,57.2,57.21,57.1,57.11,165400.0,37.7954,37.802,37.7294,37.736,165400.0
2013-08-27 15:50:00,57.11,57.17,57.09,57.11,264800.0,37.736,37.7756,37.7228,37.736,264800.0
2013-08-28 09:30:00,57.2,57.47,57.2,57.43,99200.0,37.7954,37.9738,37.7954,37.9474,99200.0
2013-08-28 09:40:00,57.41,57.9,57.41,57.82,155700.0,37.9342,38.258,37.9342,38.2051,155700.0
2013-08-28 09:50:00,57.87,57.99,57.77,57.89,126100.0,38.2381,38.3174,38.1721,38.2514,126100.0
2013-08-28 10:00:00,57.9,57.96,57.77,57.82,30800.0,38.258,38.2976,38.1721,38.2051,30800.0
2013-08-28 10:10:00,57.8,58.06,57.8,58.04,48400.0,38.1919,38.3637,38.1919,38.3505,48400.0
2013-08-28 10:20:00,58.04,58.14,57.96,58.0,31700.0,38.3505,38.4165,38.2976,38.324,31700.0
2013-08-28 10:30:00,58.02,58.14,57.95,58.09,78900.0,38.3373,38.4165,38.291,38.3835,78900.0
2013-08-28 10:40:00,58.11,58.26,57.99,58.25,65600.0,38.3967,38.4958,38.3174,38.4892,65600.0
2013-08-28 10:50:00,58.25,58.29,58.16,58.25,53200.0,38.4892,38.5157,38.4298,38.4892,53200.0
2013-08-28 11:00:00,58.22,58.28,58.0,58.01,41800.0,38.4694,38.5091,38.324,38.3307,41800.0
2013-08-28 11:10:00,58.02,58.03,57.87,57.89,47500.0,38.3373,38.3439,38.2381,38.2514,47500.0
2013-08-28 11:20:00,57.92,57.96,57.89,57.94,37900.0,38.2712,38.2976,38.2514,38.2844,37900.0
2013-08-28 11:30:00,57.89,57.95,57.83,57.85,22900.0,38.2514,38.291,38.2117,38.2249,22900.0
2013-08-28 11:40:00,57.85,57.95,57.84,57.88,23100.0,38.2249,38.291,38.2183,38.2448,23100.0
2013-08-28 11:50:00,57.89,58.0,57.89,58.0,30300.0,38.2514,38.324,38.2514,38.324,30300.0
2013-08-28 12:00:00,58.01,58.08,58.01,58.07,23300.0,38.3307,38.3769,38.3307,38.3703,23300.0
2013-08-28 12:10:00,58.06,58.12,58.03,58.04,22800.0,38.3637,38.4033,38.3439,38.3505,22800.0
2013-08-28 12:20:00,58.05,58.09,58.03,58.03,19400.0,38.3571,38.3835,38.3439,38.3439,19400.0
2013-08-28 12:30:00,58.03,58.04,57.98,58.03,21300.0,38.3439,38.3505,38.3108,38.3439,21300.0
2013-08-28 12:40:00,58.04,58.09,58.01,58.04,27900.0,38.3505,38.3835,38.3307,38.3505,27900.0
2013-08-28 12:50:00,58.08,58.08,58.02,58.05,34900.0,38.3769,38.3769,38.3373,38.3571,34900.0
2013-08-28 13:00:00,58.06,58.14,58.06,58.09,25900.0,38.3637,38.4165,38.3637,38.3835,25900.0
2013-08-28 13:10:00,58.08,58.09,57.99,58.04,37200.0,38.3769,38.3835,38.3174,38.3505,37200.0
2013-08-28 13:20:00,58.06,58.09,57.96,58.02,49200.0,38.3637,38.3835,38.2976,38.3373,49200.0
2013-08-28 13:30:00,58.02,58.06,57.96,58.03,40000.0,38.3373,38.3637,38.2976,38.3439,40000.0
2013-08-28 13:40:00,58.02,58.22,58.02,58.22,45300.0,38.3373,38.4694,38.3373,38.4694,45300.0
2013-08-28 13:50:00,58.19,58.25,58.13,58.25,25400.0,38.4496,38.4892,38.4099,38.4892,25400.0
2013-08-28 14:00:00,58.24,58.3,58.22,58.25,34200.0,38.4826,38.5223,38.4694,38.4892,34200.0
2013-08-28 14:10:00,58.26,58.26,58.09,58.09,46500.0,38.4958,38.4958,38.3835,38.3835,46500.0
2013-08-28 14:20:00,58.1,58.16,58.09,58.15,22100.0,38.3901,38.4298,38.3835,38.4232,22100.0
2013-08-28 14:30:00,58.15,58.16,58.02,58.04,26800.0,38.4232,38.4298,38.3373,38.3505,26800.0
2013-08-28 14:40:00,58.04,58.08,57.95,58.08,38200.0,38.3505,38.3769,38.291,38.3769,38200.0
2013-08-28 14:50:00,58.08,58.13,58.06,58.07,25600.0,38.3769,38.4099,38.3637,38.3703,25600.0
2013-08-28 15:00:00,58.07,58.19,58.04,58.19,41300.0,38.3703,38.4496,38.3505,38.4496,41300.0
2013-08-28 15:10:00,58.19,58.27,58.18,58.2,65600.0,38.4496,38.5024,38.443,38.4562,65600.0
2013-08-28 15:20:00,58.2,58.24,58.13,58.18,47200.0,38.4562,38.4826,38.4099,38.443,47200.0
2013-08-28 15:30:00,58.18,58.23,58.08,58.09,76300.0,38.443,38.476,38.3769,38.3835,76300.0
2013-08-28 15:40:00,58.09,58.1,57.96,58.02,107500.0,38.3835,38.3901,38.2976,38.3373,107500.0
2013-08-28 15:50:00,58.0,58.08,57.99,58.05,166200.0,38.324,38.3769,38.3174,38.3571,166200.0
2013-08-29 09:30:00,57.87,58.14,57.56,57.6,62600.0,38.2381,38.4165,38.0333,38.0597,62600.0
2013-08-29 09:40:00,57.65,57.82,57.38,57.6,80800.0,38.0928,38.2051,37.9144,38.0597,80800.0
2013-08-29 09:50:00,57.57,57.99,57.57,57.91,64400.0,38.0399,38.3174,38.0399,38.2646,64400.0
2013-08-29 10:00:00,57.94,58.01,57.83,57.98,78900.0,38.2844,38.3307,38.2117,38.3108,78900.0
2013-08-29 10:10:00,58.0,58.1,57.92,57.96,31800.0,38.324,38.3901,38.2712,38.2976,31800.0
2013-08-29 10:20:00,58.0,58.07,57.96,58.06,21000.0,38.324,38.3703,38.2976,38.3637,21000.0
2013-08-29 10:30:00,58.03,58.1,57.99,58.01,64000.0,38.3439,38.3901,38.3174,38.3307,64000.0
2013-08-29 10:40:00,58.0,58.23,58.0,58.17,79700.0,38.324,38.476,38.324,38.4364,79700.0
2013-08-29 10:50:00,58.16,58.33,58.12,58.22,65700.0,38.4298,38.5421,38.4033,38.4694,65700.0
2013-08-29 11:00:00,58.23,58.24,58.1,58.14,53300.0,38.476,38.4826,38.3901,38.4165,53300.0
2013-08-29 11:10:00,58.15,58.23,58.11,58.12,60400.0,38.4232,38.476,38.3967,38.4033,60400.0
2013-08-29 11:20:00,58.12,58.22,58.12,58.16,24400.0,38.4033,38.4694,38.4033,38.4298,24400.0
2013-08-29 11:30:00,58.15,58.29,58.15,58.26,46800.0,38.4232,38.5157,38.4232,38.4958,46800.0
2013-08-29 11:40:00,58.27,58.28,58.18,58.24,26000.0,38.5024,38.5091,38.443,38.4826,26000.0
2013-08-29 11:50:00,58.25,58.28,58.18,58.27,35900.0,38.4892,38.5091,38.443,38.5024,35900.0
2013-08-29 12:00:00,58.27,58.3,58.2,58.25,29600.0,38.5024,38.5223,38.4562,38.4892,29600.0
2013-08-29 12:10:00,58.25,58.38,58.22,58.36,36300.0,38.4892,38.5751,38.4694,38.5619,36300.0
2013-08-29 12:20:00,58.35,58.39,58.35,58.35,21200.0,38.5553,38.5817,38.5553,38.5553,21200.0
2013-08-29 12:30:00,58.35,58.4,58.27,58.35,30800.0,38.5553,38.5883,38.5024,38.5553,30800.0
2013-08-29 12:40:00,58.34,58.38,58.34,58.38,14300.0,38.5487,38.5751,38.5487,38.5751,14300.0
2013-08-29 12:50:00,58.38,58.39,58.26,58.32,61900.0,38.5751,38.5817,38.4958,38.5355,61900.0
2013-08-29 13:00:00,58.33,58.47,58.3,58.44,73400.0,38.5421,38.6346,38.5223,38.6148,73400.0
2013-08-29 13:10:00,58.43,58.45,58.3,58.36,47700.0,38.6082,38.6214,38.5223,38.5619,47700.0
2013-08-29 13:20:00,58.36,58.42,58.3,58.36,52100.0,38.5619,38.6016,38.5223,38.5619,52100.0
2013-08-29 13:30:00,58.36,58.36,58.13,58.23,33200.0,38.5619,38.5619,38.4099,38.476,33200.0
2013-08-29 13:40:00,58.22,58.27,58.16,58.19,28100.0,38.4694,38.5024,38.4298,38.4496,28100.0
2013-08-29 13:50:00,58.19,58.2,58.0,58.07,49900.0,38.4496,38.4562,38.324,38.3703,49900.0
2013-08-29 14:00:00,58.07,58.18,58.03,58.09,32200.0,38.3703,38.443,38.3439,38.3835,32200.0
2013-08-29 14:10:00,58.1,58.1,57.9,57.95,39600.0,38.3901,38.3901,38.258,38.291,39600.0
2013-08-29 14:20:00,57.95,58.06,57.92,57.92,22100.0,38.291,38.3637,38.2712,38.2712,22100.0
2013-08-29 14:30:00,57.9,57.99,57.87,57.87,25300.0,38.258,38.3174,38.2381,38.2381,25300.0
2013-08-29 14:40:00,57.87,58.07,57.87,58.07,29600.0,38.2381,38.3703,38.2381,38.3703,29600.0
2013-08-29 14:50:00,58.08,58.13,58.04,58.05,35600.0,38.3769,38.4099,38.3505,38.3571,35600.0
2013-08-29 15:00:00,58.04,58.06,57.91,58.0,40700.0,38.3505,38.3637,38.2646,38.324,40700.0
2013-08-29 15:10:00,57.98,58.08,57.98,57.99,34500.0,38.3108,38.3769,38.3108,38.3174,34500.0
2013-08-29 15:20:00,58.0,58.01,57.86,57.94,40200.0,38.324,38.3307,38.2315,38.2844,40200.0
2013-08-29 15:30:00,57.91,57.91,57.73,57.74,71200.0,38.2646,38.2646,38.1456,38.1522,71200.0
2013-08-29 15:40:00,57.73,57.77,57.67,57.74,102600.0,38.1456,38.1721,38.106,38.1522,102600.0
2013-08-29 15:50:00,57.74,57.79,57.7,57.73,164100.0,38.1522,38.1853,38.1258,38.1456,164100.0
2013-08-30 09:30:00,57.95,58.48,57.94,58.4,75700.0,38.291,38.6412,38.2844,38.5883,75700.0
2013-08-30 09:40:00,58.4,58.45,58.15,58.32,64300.0,38.5883,38.6214,38.4232,38.5355,64300.0
2013-08-30 09:50:00,58.29,58.5,58.27,58.3,34900.0,38.5157,38.6544,38.5024,38.5223,34900.0
2013-08-30 10:00:00,58.26,58.29,58.0,58.01,43000.0,38.4958,38.5157,38.324,38.3307,43000.0
2013-08-30 10:10:00,58.01,58.06,57.91,58.05,41000.0,38.3307,38.3637,38.2646,38.3571,41000.0
2013-08-30 10:20:00,58.02,58.06,57.95,57.99,30000.0,38.3373,38.3637,38.291,38.3174,30000.0
2013-08-30 10:30:00,57.95,58.07,57.92,57.98,43500.0,38.291,38.3703,38.2712,38.3108,43500.0
2013-08-30 10:40:00,57.96,57.96,57.68,57.75,65900.0,38.2976,38.2976,38.1126,38.1589,65900.0
2013-08-30 10:50:00,57.75,57.92,57.75,57.9,78100.0,38.1589,38.2712,38.1589,38.258,78100.0
2013-08-30 11:00:00,57.88,57.95,57.8,57.8,26800.0,38.2448,38.291,38.1919,38.1919,26800.0
2013-08-30 11:10:00,57.8,57.82,57.6,57.62,33300.0,38.1919,38.2051,38.0597,38.073,33300.0
2013-08-30 11:20:00,57.6,57.62,57.48,57.6,74100.0,38.0597,38.073,37.9804,38.0597,74100.0
2013-08-30 11:30:00,57.6,57.69,57.55,57.63,49700.0,38.0597,38.1192,38.0267,38.0796,49700.0
2013-08-30 11:40:00,57.62,57.67,57.46,57.56,49500.0,38.073,38.106,37.9672,38.0333,49500.0
2013-08-30 11:50:00,57.56,57.57,57.29,57.29,37300.0,38.0333,38.0399,37.8549,37.8549,37300.0
2013-08-30 12:00:00,57.3,57.37,57.26,57.35,24700.0,37.8615,37.9078,37.8351,37.8945,24700.0
2013-08-30 12:10:00,57.34,57.4,57.27,57.32,37500.0,37.8879,37.9276,37.8417,37.8747,37500.0
2013-08-30 12:20:00,57.35,57.35,57.21,57.22,32300.0,37.8945,37.8945,37.802,37.8087,32300.0
2013-08-30 12:30:00,57.25,57.3,57.21,57.29,20900.0,37.8285,37.8615,37.802,37.8549,20900.0
2013-08-30 12:40:00,57.29,57.38,57.29,57.36,18400.0,37.8549,37.9144,37.8549,37.9012,18400.0
2013-08-30 12:50:00,57.37,57.4,57.26,57.34,28000.0,37.9078,37.9276,37.8351,37.8879,28000.0
2013-08-30 13:00:00,57.33,57.36,57.06,57.06,64200.0,37.8813,37.9012,37.7029,37.7029,64200.0
2013-08-30 13:10:00,57.08,57.49,57.08,57.36,75100.0,37.7161,37.9871,37.7161,37.9012,75100.0
2013-08-30 13:20:00,57.35,57.38,57.18,57.21,25700.0,37.8945,37.9144,37.7822,37.802,25700.0
2013-08-30 13:30:00,57.21,57.25,57.13,57.22,30200.0,37.802,37.8285,37.7492,37.8087,30200.0
2013-08-30 13:40:00,57.21,57.34,57.2,57.28,25500.0,37.802,37.8879,37.7954,37.8483,25500.0
2013-08-30 13:50:00,57.27,57.29,57.11,57.11,32300.0,37.8417,37.8549,37.736,37.736,32300.0
2013-08-30 14:00:00,57.13,57.19,57.09,57.12,16200.0,37.7492,37.7888,37.7228,37.7426,16200.0
2013-08-30 14:10:00,57.12,57.13,57.05,57.06,28600.0,37.7426,37.7492,37.6963,37.7029,28600.0
2013-08-30 14:20:00,57.05,57.07,56.95,56.98,37800.0,37.6963,37.7095,37.6302,37.6501,37800.0
2013-08-30 14:30:00,56.98,57.13,56.98,57.13,31100.0,37.6501,37.7492,37.6501,37.7492,31100.0
2013-08-30 14:40:00,57.13,57.15,57.05,57.09,35100.0,37.7492,37.7624,37.6963,37.7228,35100.0
2013-08-30 14:50:00,57.1,57.15,57.08,57.12,34700.0,37.7294,37.7624,37.7161,37.7426,34700.0
2013-08-30 15:00:00,57.12,57.18,57.09,57.14,49100.0,37.7426,37.7822,37.7228,37.7558,49100.0
2013-08-30 15:10:00,57.14,57.24,57.12,57.24,45000.0,37.7558,37.8219,37.7426,37.8219,45000.0
2013-08-30 15:20:00,57.24,57.28,57.2,57.28,63900.0,37.8219,37.8483,37.7954,37.8483,63900.0
2013-08-30 15:30:00,57.26,57.3,57.2,57.25,72300.0,37.8351,37.8615,37.7954,37.8285,72300.0
2013-08-30 15:40:00,57.24,57.25,57.01,57.04,204800.0,37.8219,37.8285,37.6699,37.6897,204800.0
2013-08-30 15:50:00,57.03,57.2,56.95,57.08,387900.0,37.6831,37.7954,37.6302,37.7161,387900.0
2013-09-03 09:30:00,57.74,58.18,57.74,57.99,177700.0,38.1522,38.443,38.1522,38.3174,177700.0
2013-09-03 09:40:00,57.96,58.2,57.83,58.08,70600.0,38.2976,38.4562,38.2117,38.3769,70600.0
2013-09-03 09:50:00,58.09,58.44,57.99,58.07,104700.0,38.3835,38.6148,38.3174,38.3703,104700.0
2013-09-03 10:00:00,58.05,58.24,58.01,58.2,44200.0,38.3571,38.4826,38.3307,38.4562,44200.0
2013-09-03 10:10:00,58.18,58.24,57.81,57.96,67700.0,38.443,38.4826,38.1985,38.2976,67700.0
2013-09-03 10:20:00,57.96,58.2,57.94,58.14,65200.0,38.2976,38.4562,38.2844,38.4165,65200.0
2013-09-03 10:30:00,58.15,58.21,57.96,58.21,66200.0,38.4232,38.4628,38.2976,38.4628,66200.0
2013-09-03 10:40:00,58.21,58.21,57.87,57.87,59100.0,38.4628,38.4628,38.2381,38.2381,59100.0
2013-09-03 10:50:00,57.87,57.87,57.65,57.7,38600.0,38.2381,38.2381,38.0928,38.1258,38600.0
2013-09-03 11:00:00,57.71,57.87,57.71,57.75,59300.0,38.1324,38.2381,38.1324,38.1589,59300.0
2013-09-03 11:10:00,57.76,57.76,57.47,57.47,43500.0,38.1655,38.1655,37.9738,37.9738,43500.0
2013-09-03 11:20:00,57.47,57.56,57.42,57.46,40800.0,37.9738,38.0333,37.9408,37.9672,40800.0
2013-09-03 11:30:00,57.46,57.55,57.36,57.51,37900.0,37.9672,38.0267,37.9012,38.0003,37900.0
2013-09-03 11:40:00,57.51,57.62,57.33,57.48,36300.0,38.0003,38.073,37.8813,37.9804,36300.0
2013-09-03 11:50:00,57.51,57.57,57.45,57.53,40500.0,38.0003,38.0399,37.9606,38.0135,40500.0
2013-09-03 12:00:00,57.55,57.62,57.5,57.61,37100.0,38.0267,38.073,37.9937,38.0663,37100.0
2013-09-03 12:10:00,57.58,57.63,57.54,57.6,47100.0,38.0465,38.0796,38.0201,38.0597,47100.0
2013-09-03 12:20:00,57.6,57.72,57.59,57.71,34300.0,38.0597,38.139,38.0531,38.1324,34300.0
2013-09-03 12:30:00,57.71,57.83,57.71,57.79,41700.0,38.1324,38.2117,38.1324,38.1853,41700.0
2013-09-03 12:40:00,57.79,57.79,57.7,57.78,57800.0,38.1853,38.1853,38.1258,38.1787,57800.0
2013-09-03 12:50:00,57.77,57.78,57.6,57.63,30900.0,38.1721,38.1787,38.0597,38.0796,30900.0
2013-09-03 13:00:00,57.62,57.62,57.45,57.56,38200.0,38.073,38.073,37.9606,38.0333,38200.0
2013-09-03 13:10:00,57.55,57.64,57.53,57.58,39900.0,38.0267,38.0862,38.0135,38.0465,39900.0
2013-09-03 13:20:00,57.58,57.71,57.57,57.71,28000.0,38.0465,38.1324,38.0399,38.1324,28000.0
2013-09-03 13:30:00,57.72,57.75,57.6,57.71,29900.0,38.139,38.1589,38.0597,38.1324,29900.0
2013-09-03 13:40:00,57.69,57.72,57.5,57.5,29300.0,38.1192,38.139,37.9937,37.9937,29300.0
2013-09-03 13:50:00,57.51,57.54,57.39,57.43,45200.0,38.0003,38.0201,37.921,37.9474,45200.0
2013-09-03 14:00:00,57.44,57.63,57.44,57.62,53100.0,37.954,38.0796,37.954,38.073,53100.0
2013-09-03 14:10:00,57.62,57.72,57.62,57.68,37100.0,38.073,38.139,38.073,38.1126,37100.0
2013-09-03 14:20:00,57.68,57.7,57.54,57.6,70500.0,38.1126,38.1258,38.0201,38.0597,70500.0
2013-09-03 14:30:00,57.59,57.7,57.54,57.68,72100.0,38.0531,38.1258,38.0201,38.1126,72100.0
2013-09-03 14:40:00,57.68,57.68,57.44,57.54,48700.0,38.1126,38.1126,37.954,38.0201,48700.0
2013-09-03 14:50:00,57.53,57.68,57.5,57.62,77700.0,38.0135,38.1126,37.9937,38.073,77700.0
2013-09-03 15:00:00,57.63,57.85,57.61,57.82,59800.0,38.0796,38.2249,38.0663,38.2051,59800.0
2013-09-03 15:10:00,57.82,57.97,57.82,57.97,112800.0,38.2051,38.3042,38.2051,38.3042,112800.0
2013-09-03 15:20:00,57.95,58.02,57.82,57.85,117600.0,38.291,38.3373,38.2051,38.2249,117600.0
2013-09-03 15:30:00,57.85,57.99,57.85,57.99,103000.0,38.2249,38.3174,38.2249,38.3174,103000.0
2013-09-03 15:40:00,57.99,58.1,57.91,57.93,157700.0,38.3174,38.3901,38.2646,38.2778,157700.0
2013-09-03 15:50:00,57.93,58.11,57.93,58.1,332700.0,38.2778,38.3967,38.2778,38.3901,332700.0
2013-09-04 09:30:00,57.92,57.94,57.58,57.75,82200.0,38.2712,38.2844,38.0465,38.1589,82200.0
2013-09-04 09:40:00,57.75,58.22,57.67,58.22,92400.0,38.1589,38.4694,38.106,38.4694,92400.0
2013-09-04 09:50:00,58.16,58.26,58.14,58.18,65300.0,38.4298,38.4958,38.4165,38.443,65300.0
2013-09-04 10:00:00,58.18,58.46,58.17,58.43,126500.0,38.443,38.628,38.4364,38.6082,126500.0
2013-09-04 10:10:00,58.43,58.58,58.24,58.26,115000.0,38.6082,38.7073,38.4826,38.4958,115000.0
2013-09-04 10:20:00,58.24,58.33,58.0,58.21,84400.0,38.4826,38.5421,38.324,38.4628,84400.0
2013-09-04 10:30:00,58.19,58.21,57.92,58.03,62900.0,38.4496,38.4628,38.2712,38.3439,62900.0
2013-09-04 10:40:00,58.05,58.08,57.94,57.97,39300.0,38.3571,38.3769,38.2844,38.3042,39300.0
2013-09-04 10:50:00,57.94,58.12,57.85,58.09,81700.0,38.2844,38.4033,38.2249,38.3835,81700.0
2013-09-04 11:00:00,58.1,58.24,58.06,58.19,42900.0,38.3901,38.4826,38.3637,38.4496,42900.0
2013-09-04 11:10:00,58.19,58.28,58.13,58.26,62200.0,38.4496,38.5091,38.4099,38.4958,62200.0
2013-09-04 11:20:00,58.27,58.33,58.23,58.3,42700.0,38.5024,38.5421,38.476,38.5223,42700.0
2013-09-04 11:30:00,58.32,58.39,58.14,58.19,73200.0,38.5355,38.5817,38.4165,38.4496,73200.0
2013-09-04 11:40:00,58.2,58.31,58.13,58.28,43100.0,38.4562,38.5289,38.4099,38.5091,43100.0
2013-09-04 11:50:00,58.29,58.53,58.28,58.5,90800.0,38.5157,38.6742,38.5091,38.6544,90800.0
2013-09-04 12:00:00,58.51,58.67,58.48,58.58,102800.0,38.661,38.7668,38.6412,38.7073,102800.0
2013-09-04 12:10:00,58.57,58.72,58.54,58.72,63400.0,38.7007,38.7998,38.6809,38.7998,63400.0
2013-09-04 12:20:00,58.72,58.94,58.67,58.92,106900.0,38.7998,38.9452,38.7668,38.9319,106900.0
2013-09-04 12:30:00,58.91,59.22,58.91,59.18,162900.0,38.9253,39.1302,38.9253,39.1037,162900.0
2013-09-04 12:40:00,59.18,59.19,59.03,59.11,80800.0,39.1037,39.1103,39.0046,39.0575,80800.0
2013-09-04 12:50:00,59.12,59.13,59.09,59.13,76300.0,39.0641,39.0707,39.0443,39.0707,76300.0
2013-09-04 13:00:00,59.13,59.15,59.11,59.13,102200.0,39.0707,39.0839,39.0575,39.0707,102200.0
2013-09-04 13:10:00,59.13,59.14,58.93,59.1,96500.0,39.0707,39.0773,38.9385,39.0509,96500.0
2013-09-04 13:20:00,59.1,59.12,59.0,59.04,45500.0,39.0509,39.0641,38.9848,39.0112,45500.0
2013-09-04 13:30:00,59.03,59.08,58.97,59.07,66600.0,39.0046,39.0377,38.965,39.0311,66600.0
2013-09-04 13:40:00,59.07,59.07,58.76,58.84,68800.0,39.0311,39.0311,38.8262,38.8791,68800.0
2013-09-04 13:50:00,58.81,58.94,58.74,58.94,60300.0,38.8593,38.9452,38.813,38.9452,60300.0
2013-09-04 14:00:00,58.94,59.14,58.94,59.11,85400.0,38.9452,39.0773,38.9452,39.0575,85400.0
2013-09-04 14:10:00,59.11,59.28,59.1,59.2,121200.0,39.0575,39.1698,39.0509,39.117,121200.0
2013-09-04 14:20:00,59.2,59.24,59.1,59.11,175100.0,39.117,39.1434,39.0509,39.0575,175100.0
2013-09-04 14:30:00,59.11,59.15,59.1,59.11,93100.0,39.0575,39.0839,39.0509,39.0575,93100.0
2013-09-04 14:40:00,59.1,59.24,59.09,59.21,75300.0,39.0509,39.1434,39.0443,39.1236,75300.0
2013-09-04 14:50:00,59.2,59.32,59.18,59.26,93000.0,39.117,39.1962,39.1037,39.1566,93000.0
2013-09-04 15:00:00,59.26,59.3,59.19,59.29,80000.0,39.1566,39.183,39.1103,39.1764,80000.0
2013-09-04 15:10:00,59.3,59.3,59.19,59.25,87200.0,39.183,39.183,39.1103,39.15,87200.0
2013-09-04 15:20:00,59.25,59.26,59.0,59.06,134500.0,39.15,39.1566,38.9848,39.0244,134500.0
2013-09-04 15:30:00,59.06,59.12,58.95,59.0,91700.0,39.0244,39.0641,38.9518,38.9848,91700.0
2013-09-04 15:40:00,58.99,59.07,58.97,58.99,147300.0,38.9782,39.0311,38.965,38.9782,147300.0
2013-09-04 15:50:00,59.0,59.05,58.97,59.04,264600.0,38.9848,39.0178,38.965,39.0112,264600.0
2013-09-05 09:30:00,58.68,59.02,58.59,58.87,191500.0,38.7734,38.998,38.7139,38.8989,191500.0
2013-09-05 09:40:00,58.87,59.06,58.77,58.83,115200.0,38.8989,39.0244,38.8328,38.8725,115200.0
2013-09-05 09:50:00,58.78,58.96,58.69,58.88,118600.0,38.8394,38.9584,38.78,38.9055,118600.0
2013-09-05 10:00:00,58.89,58.89,58.4,58.4,113000.0,38.9121,38.9121,38.5883,38.5883,113000.0
2013-09-05 10:10:00,58.39,58.41,58.2,58.35,121800.0,38.5817,38.595,38.4562,38.5553,121800.0
2013-09-05 10:20:00,58.34,58.52,58.3,58.49,102600.0,38.5487,38.6676,38.5223,38.6478,102600.0
2013-09-05 10:30:00,58.46,58.46,58.21,58.36,63400.0,38.628,38.628,38.4628,38.5619,63400.0
2013-09-05 10:40:00,58.34,58.51,58.34,58.51,59700.0,38.5487,38.661,38.5487,38.661,59700.0
2013-09-05 10:50:00,58.48,58.75,58.47,58.62,101500.0,38.6412,38.8196,38.6346,38.7337,101500.0
2013-09-05 11:00:00,58.61,58.9,58.56,58.85,93500.0,38.7271,38.9187,38.6941,38.8857,93500.0
2013-09-05 11:10:00,58.85,58.93,58.8,58.83,57800.0,38.8857,38.9385,38.8526,38.8725,57800.0
2013-09-05 11:20:00,58.82,58.83,58.73,58.79,49000.0,38.8659,38.8725,38.8064,38.846,49000.0
2013-09-05 11:30:00,58.78,58.82,58.74,58.81,57700.0,38.8394,38.8659,38.813,38.8593,57700.0
2013-09-05 11:40:00,58.82,59.03,58.82,59.0,66300.0,38.8659,39.0046,38.8659,38.9848,66300.0
2013-09-05 11:50:00,59.01,59.1,58.89,58.89,42100.0,38.9914,39.0509,38.9121,38.9121,42100.0
2013-09-05 12:00:00,58.87,58.87,58.69,58.77,57300.0,38.8989,38.8989,38.78,38.8328,57300.0
2013-09-05 12:10:00,58.78,58.8,58.53,58.56,50300.0,38.8394,38.8526,38.6742,38.6941,50300.0
2013-09-05 12:20:00,58.55,58.57,58.49,58.54,43100.0,38.6875,38.7007,38.6478,38.6809,43100.0
2013-09-05 12:30:00,58.53,58.54,58.39,58.49,37000.0,38.6742,38.6809,38.5817,38.6478,37000.0
2013-09-05 12:40:00,58.47,58.54,58.46,58.54,60700.0,38.6346,38.6809,38.628,38.6809,60700.0
2013-09-05 12:50:00,58.54,58.6,58.39,58.4,30300.0,38.6809,38.7205,38.5817,38.5883,30300.0
2013-09-05 13:00:00,58.4,58.41,58.22,58.23,29000.0,38.5883,38.595,38.4694,38.476,29000.0
2013-09-05 13:10:00,58.24,58.28,58.14,58.26,45100.0,38.4826,38.5091,38.4165,38.4958,45100.0
2013-09-05 13:20:00,58.27,58.42,58.27,58.36,36500.0,38.5024,38.6016,38.5024,38.5619,36500.0
2013-09-05 13:30:00,58.36,58.41,58.34,58.38,20300.0,38.5619,38.595,38.5487,38.5751,20300.0
2013-09-05 13:40:00,58.37,58.45,58.31,58.31,30300.0,38.5685,38.6214,38.5289,38.5289,30300.0
2013-09-05 13:50:00,58.31,58.32,58.15,58.28,67000.0,38.5289,38.5355,38.4232,38.5091,67000.0
2013-09-05 14:00:00,58.26,58.32,58.24,58.31,59700.0,38.4958,38.5355,38.4826,38.5289,59700.0
2013-09-05 14:10:00,58.3,58.36,58.28,58.29,71200.0,38.5223,38.5619,38.5091,38.5157,71200.0
2013-09-05 14:20:00,58.3,58.49,58.29,58.49,90600.0,38.5223,38.6478,38.5157,38.6478,90600.0
2013-09-05 14:30:00,58.49,58.51,58.34,58.38,79100.0,38.6478,38.661,38.5487,38.5751,79100.0
2013-09-05 14:40:00,58.38,58.46,58.25,58.26,66400.0,38.5751,38.628,38.4892,38.4958,66400.0
2013-09-05 14:50:00,58.26,58.27,58.17,58.22,56600.0,38.4958,38.5024,38.4364,38.4694,56600.0
2013-09-05 15:00:00,58.22,58.22,57.98,58.01,68500.0,38.4694,38.4694,38.3108,38.3307,68500.0
2013-09-05 15:10:00,58.01,58.13,58.01,58.11,89600.0,38.3307,38.4099,38.3307,38.3967,89600.0
2013-09-05 15:20:00,58.12,58.13,57.95,57.96,74200.0,38.4033,38.4099,38.291,38.2976,74200.0
2013-09-05 15:30:00,57.96,57.97,57.88,57.92,114300.0,38.2976,38.3042,38.2448,38.2712,114300.0
2013-09-05 15:40:00,57.91,57.93,57.85,57.86,159500.0,38.2646,38.2778,38.2249,38.2315,159500.0
2013-09-05 15:50:00,57.86,57.87,57.79,57.8,318400.0,38.2315,38.2381,38.1853,38.1919,318400.0
2013-09-06 09:30:00,57.96,58.01,57.47,57.48,158300.0,38.2976,38.3307,37.9738,37.9804,158300.0
2013-09-06 09:40:00,57.54,57.54,57.21,57.35,185800.0,38.0201,38.0201,37.802,37.8945,185800.0
2013-09-06 09:50:00,57.36,57.54,57.07,57.21,132900.0,37.9012,38.0201,37.7095,37.802,132900.0
2013-09-06 10:00:00,57.21,57.25,56.9,57.25,178800.0,37.802,37.8285,37.5972,37.8285,178800.0
2013-09-06 10:10:00,57.27,57.43,57.23,57.32,47400.0,37.8417,37.9474,37.8153,37.8747,47400.0
2013-09-06 10:20:00,57.31,57.5,57.3,57.48,56700.0,37.8681,37.9937,37.8615,37.9804,56700.0
2013-09-06 10:30:00,57.5,57.73,57.48,57.62,82600.0,37.9937,38.1456,37.9804,38.073,82600.0
2013-09-06 10:40:00,57.63,57.83,57.59,57.68,74400.0,38.0796,38.2117,38.0531,38.1126,74400.0
2013-09-06 10:50:00,57.65,57.7,57.59,57.66,85500.0,38.0928,38.1258,38.0531,38.0994,85500.0
2013-09-06 11:00:00,57.68,57.86,57.68,57.76,53600.0,38.1126,38.2315,38.1126,38.1655,53600.0
2013-09-06 11:10:00,57.77,57.9,57.75,57.77,27200.0,38.1721,38.258,38.1589,38.1721,27200.0
2013-09-06 11:20:00,57.76,57.8,57.67,57.75,32500.0,38.1655,38.1919,38.106,38.1589,32500.0
2013-09-06 11:30:00,57.77,57.95,57.75,57.94,29200.0,38.1721,38.291,38.1589,38.2844,29200.0
2013-09-06 11:40:00,57.94,58.0,57.82,57.87,34700.0,38.2844,38.324,38.2051,38.2381,34700.0
2013-09-06 11:50:00,57.87,57.96,57.84,57.95,50700.0,38.2381,38.2976,38.2183,38.291,50700.0
2013-09-06 12:00:00,57.96,58.0,57.88,57.92,23500.0,38.2976,38.324,38.2448,38.2712,23500.0
2013-09-06 12:10:00,57.91,57.96,57.88,57.96,14700.0,38.2646,38.2976,38.2448,38.2976,14700.0
2013-09-06 12:20:00,57.95,57.98,57.88,57.88,16600.0,38.291,38.3108,38.2448,38.2448,16600.0
2013-09-06 12:30:00,57.88,57.89,57.7,57.73,23300.0,38.2448,38.2514,38.1258,38.1456,23300.0
2013-09-06 12:40:00,57.7,57.78,57.64,57.72,20400.0,38.1258,38.1787,38.0862,38.139,20400.0
2013-09-06 12:50:00,57.71,57.8,57.69,57.76,39600.0,38.1324,38.1919,38.1192,38.1655,39600.0
2013-09-06 13:00:00,57.77,57.87,57.76,57.76,30900.0,38.1721,38.2381,38.1655,38.1655,30900.0
2013-09-06 13:10:00,57.77,57.83,57.73,57.83,43000.0,38.1721,38.2117,38.1456,38.2117,43000.0
2013-09-06 13:20:00,57.83,57.85,57.7,57.71,23500.0,38.2117,38.2249,38.1258,38.1324,23500.0
2013-09-06 13:30:00,57.71,57.78,57.67,57.73,40200.0,38.1324,38.1787,38.106,38.1456,40200.0
2013-09-06 13:40:00,57.74,57.83,57.71,57.83,28500.0,38.1522,38.2117,38.1324,38.2117,28500.0
2013-09-06 13:50:00,57.84,57.9,57.83,57.87,34600.0,38.2183,38.258,38.2117,38.2381,34600.0
2013-09-06 14:00:00,57.88,58.11,57.88,58.01,63400.0,38.2448,38.3967,38.2448,38.3307,63400.0
2013-09-06 14:10:00,58.01,58.02,57.9,58.01,39800.0,38.3307,38.3373,38.258,38.3307,39800.0
2013-09-06 14:20:00,57.99,58.0,57.94,57.97,36800.0,38.3174,38.324,38.2844,38.3042,36800.0
2013-09-06 14:30:00,57.96,57.96,57.88,57.94,33100.0,38.2976,38.2976,38.2448,38.2844,33100.0
2013-09-06 14:40:00,57.93,57.95,57.72,57.75,43600.0,38.2778,38.291,38.139,38.1589,43600.0
2013-09-06 14:50:00,57.77,57.79,57.64,57.67,28800.0,38.1721,38.1853,38.0862,38.106,28800.0
2013-09-06 15:00:00,57.66,57.67,57.47,57.55,56900.0,38.0994,38.106,37.9738,38.0267,56900.0
2013-09-06 15:10:00,57.55,57.63,57.47,57.62,36900.0,38.0267,38.0796,37.9738,38.073,36900.0
2013-09-06 15:20:00,57.63,57.81,57.62,57.78,86900.0,38.0796,38.1985,38.073,38.1787,86900.0
2013-09-06 15:30:00,57.78,57.78,57.64,57.72,60100.0,38.1787,38.1787,38.0862,38.139,60100.0
2013-09-06 15:40:00,57.71,57.72,57.42,57.43,85100.0,38.1324,38.139,37.9408,37.9474,85100.0
2013-09-06 15:50:00,57.43,57.6,57.33,57.41,273700.0,37.9474,38.0597,37.8813,37.9342,273700.0
2013-09-09 09:30:00,57.07,57.37,57.03,57.2,204000.0,37.7095,37.9078,37.6831,37.7954,204000.0
2013-09-09 09:40:00,57.2,57.3,57.11,57.24,198600.0,37.7954,37.8615,37.736,37.8219,198600.0
2013-09-09 09:50:00,57.23,57.36,57.2,57.24,231200.0,37.8153,37.9012,37.7954,37.8219,231200.0
2013-09-09 10:00:00,57.25,57.37,57.09,57.18,171800.0,37.8285,37.9078,37.7228,37.7822,171800.0
2013-09-09 10:10:00,57.15,57.27,57.02,57.25,167100.0,37.7624,37.8417,37.6765,37.8285,167100.0
2013-09-09 10:20:00,57.23,57.48,57.23,57.38,79000.0,37.8153,37.9804,37.8153,37.9144,79000.0
2013-09-09 10:30:00,57.4,57.53,57.36,57.41,98700.0,37.9276,38.0135,37.9012,37.9342,98700.0
2013-09-09 10:40:00,57.43,57.64,57.41,57.6,43200.0,37.9474,38.0862,37.9342,38.0597,43200.0
2013-09-09 10:50:00,57.59,57.69,57.44,57.67,114600.0,38.0531,38.1192,37.954,38.106,114600.0
2013-09-09 11:00:00,57.67,57.75,57.65,57.66,80600.0,38.106,38.1589,38.0928,38.0994,80600.0
2013-09-09 11:10:00,57.67,57.92,57.67,57.85,137400.0,38.106,38.2712,38.106,38.2249,137400.0
2013-09-09 11:20:00,57.82,57.86,57.6,57.6,61600.0,38.2051,38.2315,38.0597,38.0597,61600.0
2013-09-09 11:30:00,57.62,57.64,57.5,57.57,46700.0,38.073,38.0862,37.9937,38.0399,46700.0
2013-09-09 11:40:00,57.58,57.61,57.48,57.55,45500.0,38.0465,38.0663,37.9804,38.0267,45500.0
2013-09-09 11:50:00,57.58,57.67,57.51,57.53,99500.0,38.0465,38.106,38.0003,38.0135,99500.0
2013-09-09 12:00:00,57.53,57.57,57.44,57.47,25900.0,38.0135,38.0399,37.954,37.9738,25900.0
2013-09-09 12:10:00,57.47,57.55,57.45,57.55,27300.0,37.9738,38.0267,37.9606,38.0267,27300.0
2013-09-09 12:20:00,57.56,57.65,57.54,57.56,52900.0,38.0333,38.0928,38.0201,38.0333,52900.0
2013-09-09 12:30:00,57.58,57.58,57.52,57.57,25200.0,38.0465,38.0465,38.0069,38.0399,25200.0
2013-09-09 12:40:00,57.57,57.62,57.53,57.54,48200.0,38.0399,38.073,38.0135,38.0201,48200.0
2013-09-09 12:50:00,57.54,57.57,57.5,57.54,28400.0,38.0201,38.0399,37.9937,38.0201,28400.0
2013-09-09 13:00:00,57.54,57.59,57.53,57.58,15900.0,38.0201,38.0531,38.0135,38.0465,15900.0
2013-09-09 13:10:00,57.57,57.65,57.57,57.61,35100.0,38.0399,38.0928,38.0399,38.0663,35100.0
2013-09-09 13:20:00,57.61,57.65,57.56,57.61,21400.0,38.0663,38.0928,38.0333,38.0663,21400.0
2013-09-09 13:30:00,57.61,57.66,57.6,57.62,24400.0,38.0663,38.0994,38.0597,38.073,24400.0
2013-09-09 13:40:00,57.61,57.66,57.55,57.55,46000.0,38.0663,38.0994,38.0267,38.0267,46000.0
2013-09-09 13:50:00,57.56,57.71,57.55,57.71,84300.0,38.0333,38.1324,38.0267,38.1324,84300.0
2013-09-09 14:00:00,57.69,57.72,57.59,57.6,72400.0,38.1192,38.139,38.0531,38.0597,72400.0
2013-09-09 14:10:00,57.6,57.62,57.52,57.57,46600.0,38.0597,38.073,38.0069,38.0399,46600.0
2013-09-09 14:20:00,57.57,57.58,57.43,57.44,42000.0,38.0399,38.0465,37.9474,37.954,42000.0
2013-09-09 14:30:00,57.44,57.48,57.41,57.43,29200.0,37.954,37.9804,37.9342,37.9474,29200.0
2013-09-09 14:40:00,57.43,57.44,57.4,57.41,39700.0,37.9474,37.954,37.9276,37.9342,39700.0
2013-09-09 14:50:00,57.41,57.47,57.4,57.42,41100.0,37.9342,37.9738,37.9276,37.9408,41100.0
2013-09-09 15:00:00,57.42,57.48,57.4,57.45,33300.0,37.9408,37.9804,37.9276,37.9606,33300.0
2013-09-09 15:10:00,57.43,57.53,57.43,57.5,32800.0,37.9474,38.0135,37.9474,37.9937,32800.0
2013-09-09 15:20:00,57.49,57.51,57.43,57.46,41400.0,37.9871,38.0003,37.9474,37.9672,41400.0
2013-09-09 15:30:00,57.47,57.54,57.41,57.41,67700.0,37.9738,38.0201,37.9342,37.9342,67700.0
2013-09-09 15:40:00,57.42,57.5,57.38,57.49,86700.0,37.9408,37.9937,37.9144,37.9871,86700.0
2013-09-09 15:50:00,57.49,57.51,57.43,57.48,144900.0,37.9871,38.0003,37.9474,37.9804,144900.0
2013-09-10 09:30:00,57.44,57.44,56.94,57.08,212800.0,37.954,37.954,37.6236,37.7161,212800.0
2013-09-10 09:40:00,57.1,57.1,56.9,56.92,202100.0,37.7294,37.7294,37.5972,37.6104,202100.0
2013-09-10 09:50:00,56.93,57.0,56.75,56.79,219100.0,37.617,37.6633,37.4981,37.5245,219100.0
2013-09-10 10:00:00,56.8,56.97,56.75,56.95,117600.0,37.5311,37.6435,37.4981,37.6302,117600.0
2013-09-10 10:10:00,56.96,57.0,56.84,56.85,85400.0,37.6369,37.6633,37.5576,37.5642,85400.0
2013-09-10 10:20:00,56.85,56.99,56.85,56.96,59800.0,37.5642,37.6567,37.5642,37.6369,59800.0
2013-09-10 10:30:00,56.97,56.98,56.88,56.94,61500.0,37.6435,37.6501,37.584,37.6236,61500.0
2013-09-10 10:40:00,56.96,57.08,56.95,57.08,114900.0,37.6369,37.7161,37.6302,37.7161,114900.0
2013-09-10 10:50:00,57.08,57.11,56.86,56.91,144800.0,37.7161,37.736,37.5708,37.6038,144800.0
2013-09-10 11:00:00,56.92,57.01,56.9,56.91,56800.0,37.6104,37.6699,37.5972,37.6038,56800.0
2013-09-10 11:10:00,56.91,56.96,56.88,56.92,49100.0,37.6038,37.6369,37.584,37.6104,49100.0
2013-09-10 11:20:00,56.92,56.93,56.85,56.85,45600.0,37.6104,37.617,37.5642,37.5642,45600.0
2013-09-10 11:30:00,56.88,56.96,56.87,56.94,34900.0,37.584,37.6369,37.5774,37.6236,34900.0
2013-09-10 11:40:00,56.93,56.94,56.85,56.89,81800.0,37.617,37.6236,37.5642,37.5906,81800.0
2013-09-10 11:50:00,56.9,56.9,56.84,56.85,64900.0,37.5972,37.5972,37.5576,37.5642,64900.0
2013-09-10 12:00:00,56.88,56.89,56.84,56.86,41300.0,37.584,37.5906,37.5576,37.5708,41300.0
2013-09-10 12:10:00,56.89,56.9,56.8,56.82,31300.0,37.5906,37.5972,37.5311,37.5443,31300.0
2013-09-10 12:20:00,56.83,56.88,56.82,56.86,79700.0,37.551,37.584,37.5443,37.5708,79700.0
2013-09-10 12:30:00,56.86,56.87,56.8,56.83,29200.0,37.5708,37.5774,37.5311,37.551,29200.0
2013-09-10 12:40:00,56.83,56.91,56.81,56.86,44600.0,37.551,37.6038,37.5377,37.5708,44600.0
2013-09-10 12:50:00,56.86,56.9,56.85,56.9,28900.0,37.5708,37.5972,37.5642,37.5972,28900.0
2013-09-10 13:00:00,56.9,56.98,56.85,56.93,103500.0,37.5972,37.6501,37.5642,37.617,103500.0
2013-09-10 13:10:00,56.93,56.96,56.89,56.94,50000.0,37.617,37.6369,37.5906,37.6236,50000.0
2013-09-10 13:20:00,56.96,57.08,56.93,57.08,46400.0,37.6369,37.7161,37.617,37.7161,46400.0
2013-09-10 13:30:00,57.07,57.09,57.05,57.08,43000.0,37.7095,37.7228,37.6963,37.7161,43000.0
2013-09-10 13:40:00,57.09,57.12,57.07,57.07,23200.0,37.7228,37.7426,37.7095,37.7095,23200.0
2013-09-10 13:50:00,57.08,57.1,56.98,56.98,45000.0,37.7161,37.7294,37.6501,37.6501,45000.0
2013-09-10 14:00:00,56.98,57.0,56.92,56.93,57800.0,37.6501,37.6633,37.6104,37.617,57800.0
2013-09-10 14:10:00,56.94,56.98,56.91,56.95,42200.0,37.6236,37.6501,37.6038,37.6302,42200.0
2013-09-10 14:20:00,56.95,56.98,56.94,56.96,45200.0,37.6302,37.6501,37.6236,37.6369,45200.0
2013-09-10 14:30:00,56.96,56.97,56.92,56.97,69200.0,37.6369,37.6435,37.6104,37.6435,69200.0
2013-09-10 14:40:00,56.98,57.0,56.95,56.96,36000.0,37.6501,37.6633,37.6302,37.6369,36000.0
2013-09-10 14:50:00,56.96,57.0,56.94,56.97,75500.0,37.6369,37.6633,37.6236,37.6435,75500.0
2013-09-10 15:00:00,56.98,56.98,56.9,56.91,75000.0,37.6501,37.6501,37.5972,37.6038,75000.0
2013-09-10 15:10:00,56.9,56.91,56.82,56.84,72900.0,37.5972,37.6038,37.5443,37.5576,72900.0
2013-09-10 15:20:00,56.84,56.91,56.83,56.89,99300.0,37.5576,37.6038,37.551,37.5906,99300.0
2013-09-10 15:30:00,56.87,56.89,56.8,56.8,94300.0,37.5774,37.5906,37.5311,37.5311,94300.0
2013-09-10 15:40:00,56.8,56.86,56.68,56.83,208300.0,37.5311,37.5708,37.4518,37.551,208300.0
2013-09-10 15:50:00,56.83,56.85,56.73,56.8,187900.0,37.551,37.5642,37.4849,37.5311,187900.0
2013-09-11 09:30:00,56.83,57.03,56.44,56.48,124100.0,37.551,37.6831,37.2933,37.3197,124100.0
2013-09-11 09:40:00,56.49,56.54,56.15,56.16,116200.0,37.3263,37.3593,37.1016,37.1082,116200.0
2013-09-11 09:50:00,56.16,56.45,56.1,56.2,111700.0,37.1082,37.2999,37.0686,37.1347,111700.0
2013-09-11 10:00:00,56.21,56.27,56.09,56.13,154700.0,37.1413,37.1809,37.062,37.0884,154700.0
2013-09-11 10:10:00,56.13,56.29,56.06,56.28,53300.0,37.0884,37.1941,37.0422,37.1875,53300.0
2013-09-11 10:20:00,56.27,56.28,56.18,56.21,56700.0,37.1809,37.1875,37.1215,37.1413,56700.0
2013-09-11 10:30:00,56.21,56.39,56.17,56.35,59100.0,37.1413,37.2602,37.1149,37.2338,59100.0
2013-09-11 10:40:00,56.36,56.46,56.27,56.45,79600.0,37.2404,37.3065,37.1809,37.2999,79600.0
2013-09-11 10:50:00,56.45,56.55,56.39,56.54,61300.0,37.2999,37.3659,37.2602,37.3593,61300.0
2013-09-11 11:00:00,56.54,56.61,56.52,56.55,51800.0,37.3593,37.4056,37.3461,37.3659,51800.0
2013-09-11 11:10:00,56.55,56.59,56.37,56.37,53300.0,37.3659,37.3924,37.247,37.247,53300.0
2013-09-11 11:20:00,56.38,56.42,56.35,56.39,50700.0,37.2536,37.28,37.2338,37.2602,50700.0
2013-09-11 11:30:00,56.39,56.64,56.37,56.6,44700.0,37.2602,37.4254,37.247,37.399,44700.0
2013-09-11 11:40:00,56.62,56.67,56.59,56.63,35500.0,37.4122,37.4452,37.3924,37.4188,35500.0
2013-09-11 11:50:00,56.64,56.78,56.63,56.77,46100.0,37.4254,37.5179,37.4188,37.5113,46100.0
2013-09-11 12:00:00,56.77,56.77,56.66,56.7,51200.0,37.5113,37.5113,37.4386,37.4651,51200.0
2013-09-11 12:10:00,56.69,56.7,56.6,56.61,46500.0,37.4584,37.4651,37.399,37.4056,46500.0
2013-09-11 12:20:00,56.62,56.69,56.59,56.68,43000.0,37.4122,37.4584,37.3924,37.4518,43000.0
2013-09-11 12:30:00,56.69,56.75,56.63,56.67,42100.0,37.4584,37.4981,37.4188,37.4452,42100.0
2013-09-11 12:40:00,56.68,56.68,56.62,56.64,27600.0,37.4518,37.4518,37.4122,37.4254,27600.0
2013-09-11 12:50:00,56.63,56.68,56.61,56.65,43100.0,37.4188,37.4518,37.4056,37.432,43100.0
2013-09-11 13:00:00,56.65,56.8,56.64,56.8,41500.0,37.432,37.5311,37.4254,37.5311,41500.0
2013-09-11 13:10:00,56.78,56.82,56.68,56.69,33300.0,37.5179,37.5443,37.4518,37.4584,33300.0
2013-09-11 13:20:00,56.7,56.73,56.61,56.71,70700.0,37.4651,37.4849,37.4056,37.4717,70700.0
2013-09-11 13:30:00,56.7,56.76,56.65,56.65,30900.0,37.4651,37.5047,37.432,37.432,30900.0
2013-09-11 13:40:00,56.66,56.71,56.65,56.69,23800.0,37.4386,37.4717,37.432,37.4584,23800.0
2013-09-11 13:50:00,56.69,56.75,56.67,56.67,25300.0,37.4584,37.4981,37.4452,37.4452,25300.0
2013-09-11 14:00:00,56.68,56.75,56.68,56.75,33300.0,37.4518,37.4981,37.4518,37.4981,33300.0
2013-09-11 14:10:00,56.76,56.78,56.71,56.77,33900.0,37.5047,37.5179,37.4717,37.5113,33900.0
2013-09-11 14:20:00,56.76,56.8,56.74,56.8,34600.0,37.5047,37.5311,37.4915,37.5311,34600.0
2013-09-11 14:30:00,56.8,56.86,56.75,56.76,38300.0,37.5311,37.5708,37.4981,37.5047,38300.0
2013-09-11 14:40:00,56.76,56.86,56.76,56.85,32700.0,37.5047,37.5708,37.5047,37.5642,32700.0
2013-09-11 14:50:00,56.84,56.86,56.76,56.8,43400.0,37.5576,37.5708,37.5047,37.5311,43400.0
2013-09-11 15:00:00,56.79,56.82,56.78,56.79,34300.0,37.5245,37.5443,37.5179,37.5245,34300.0
2013-09-11 15:10:00,56.79,56.8,56.67,56.69,65100.0,37.5245,37.5311,37.4452,37.4584,65100.0
2013-09-11 15:20:00,56.7,56.74,56.66,56.68,52100.0,37.4651,37.4915,37.4386,37.4518,52100.0
2013-09-11 15:30:00,56.68,56.81,56.68,56.79,55500.0,37.4518,37.5377,37.4518,37.5245,55500.0
2013-09-11 15:40:00,56.79,56.83,56.72,56.76,112600.0,37.5245,37.551,37.4783,37.5047,112600.0
2013-09-11 15:50:00,56.76,56.93,56.73,56.92,145300.0,37.5047,37.617,37.4849,37.6104,145300.0
2013-09-12 09:30:00,56.99,57.16,56.78,57.0,196900.0,37.6567,37.769,37.5179,37.6633,196900.0
2013-09-12 09:40:00,57.01,57.13,56.78,57.11,85700.0,37.6699,37.7492,37.5179,37.736,85700.0
2013-09-12 09:50:00,57.11,57.34,57.1,57.17,124200.0,37.736,37.8879,37.7294,37.7756,124200.0
2013-09-12 10:00:00,57.16,57.22,57.13,57.18,46600.0,37.769,37.8087,37.7492,37.7822,46600.0
2013-09-12 10:10:00,57.18,57.19,56.98,57.04,46600.0,37.7822,37.7888,37.6501,37.6897,46600.0
2013-09-12 10:20:00,57.01,57.04,56.96,56.96,28900.0,37.6699,37.6897,37.6369,37.6369,28900.0
2013-09-12 10:30:00,56.98,57.15,56.97,57.04,92700.0,37.6501,37.7624,37.6435,37.6897,92700.0
2013-09-12 10:40:00,57.04,57.12,56.82,56.86,54600.0,37.6897,37.7426,37.5443,37.5708,54600.0
2013-09-12 10:50:00,56.89,56.97,56.78,56.95,82400.0,37.5906,37.6435,37.5179,37.6302,82400.0
2013-09-12 11:00:00,56.94,57.16,56.92,57.08,60300.0,37.6236,37.769,37.6104,37.7161,60300.0
2013-09-12 11:10:00,57.08,57.1,57.01,57.07,58000.0,37.7161,37.7294,37.6699,37.7095,58000.0
2013-09-12 11:20:00,57.06,57.09,57.02,57.05,42000.0,37.7029,37.7228,37.6765,37.6963,42000.0
2013-09-12 11:30:00,57.04,57.09,56.93,56.97,52700.0,37.6897,37.7228,37.617,37.6435,52700.0
2013-09-12 11:40:00,56.97,56.99,56.9,56.93,19600.0,37.6435,37.6567,37.5972,37.617,19600.0
2013-09-12 11:50:00,56.93,57.0,56.91,56.97,18600.0,37.617,37.6633,37.6038,37.6435,18600.0
2013-09-12 12:00:00,56.97,57.0,56.93,56.96,54900.0,37.6435,37.6633,37.617,37.6369,54900.0
2013-09-12 12:10:00,56.95,56.98,56.94,56.95,20800.0,37.6302,37.6501,37.6236,37.6302,20800.0
2013-09-12 12:20:00,56.93,56.97,56.91,56.95,33100.0,37.617,37.6435,37.6038,37.6302,33100.0
2013-09-12 12:30:00,56.94,56.99,56.93,56.98,32500.0,37.6236,37.6567,37.617,37.6501,32500.0
2013-09-12 12:40:00,56.98,57.01,56.96,56.98,49000.0,37.6501,37.6699,37.6369,37.6501,49000.0
2013-09-12 12:50:00,56.96,57.0,56.96,56.98,11900.0,37.6369,37.6633,37.6369,37.6501,11900.0
2013-09-12 13:00:00,56.96,57.03,56.92,57.01,29000.0,37.6369,37.6831,37.6104,37.6699,29000.0
2013-09-12 13:10:00,57.01,57.04,56.93,57.02,27300.0,37.6699,37.6897,37.617,37.6765,27300.0
2013-09-12 13:20:00,57.03,57.05,56.93,56.93,23400.0,37.6831,37.6963,37.617,37.617,23400.0
2013-09-12 13:30:00,56.94,56.99,56.92,56.99,22400.0,37.6236,37.6567,37.6104,37.6567,22400.0
2013-09-12 13:40:00,56.97,56.99,56.91,56.94,16800.0,37.6435,37.6567,37.6038,37.6236,16800.0
2013-09-12 13:50:00,56.96,56.98,56.79,56.79,39100.0,37.6369,37.6501,37.5245,37.5245,39100.0
2013-09-12 14:00:00,56.79,56.82,56.76,56.8,76200.0,37.5245,37.5443,37.5047,37.5311,76200.0
2013-09-12 14:10:00,56.82,56.86,56.77,56.79,44100.0,37.5443,37.5708,37.5113,37.5245,44100.0
2013-09-12 14:20:00,56.78,56.78,56.67,56.73,69200.0,37.5179,37.5179,37.4452,37.4849,69200.0
2013-09-12 14:30:00,56.74,56.76,56.67,56.71,31200.0,37.4915,37.5047,37.4452,37.4717,31200.0
2013-09-12 14:40:00,56.72,56.74,56.66,56.67,35500.0,37.4783,37.4915,37.4386,37.4452,35500.0
2013-09-12 14:50:00,56.68,56.72,56.64,56.71,45400.0,37.4518,37.4783,37.4254,37.4717,45400.0
2013-09-12 15:00:00,56.7,56.71,56.59,56.59,75300.0,37.4651,37.4717,37.3924,37.3924,75300.0
2013-09-12 15:10:00,56.6,56.61,56.48,56.58,83600.0,37.399,37.4056,37.3197,37.3858,83600.0
2013-09-12 15:20:00,56.58,56.63,56.49,56.54,139100.0,37.3858,37.4188,37.3263,37.3593,139100.0
2013-09-12 15:30:00,56.54,56.59,56.44,56.53,153300.0,37.3593,37.3924,37.2933,37.3527,153300.0
2013-09-12 15:40:00,56.54,56.54,56.33,56.37,155000.0,37.3593,37.3593,37.2206,37.247,155000.0
2013-09-12 15:50:00,56.37,56.47,56.35,56.47,219800.0,37.247,37.3131,37.2338,37.3131,219800.0
2013-09-13 09:30:00,56.64,57.0,56.57,56.83,76900.0,37.4254,37.6633,37.3792,37.551,76900.0
2013-09-13 09:40:00,56.81,57.17,56.79,57.02,74100.0,37.5377,37.7756,37.5245,37.6765,74100.0
2013-09-13 09:50:00,57.01,57.18,56.92,56.95,46000.0,37.6699,37.7822,37.6104,37.6302,46000.0
2013-09-13 10:00:00,56.94,57.12,56.94,57.08,25900.0,37.6236,37.7426,37.6236,37.7161,25900.0
2013-09-13 10:10:00,57.08,57.15,57.01,57.12,126000.0,37.7161,37.7624,37.6699,37.7426,126000.0
2013-09-13 10:20:00,57.1,57.64,57.08,57.61,136300.0,37.7294,38.0862,37.7161,38.0663,136300.0
2013-09-13 10:30:00,57.61,57.73,57.41,57.45,91700.0,38.0663,38.1456,37.9342,37.9606,91700.0
2013-09-13 10:40:00,57.45,57.57,57.34,57.41,53100.0,37.9606,38.0399,37.8879,37.9342,53100.0
2013-09-13 10:50:00,57.42,57.46,57.35,57.41,32200.0,37.9408,37.9672,37.8945,37.9342,32200.0
2013-09-13 11:00:00,57.39,57.56,57.35,57.4,63200.0,37.921,38.0333,37.8945,37.9276,63200.0
2013-09-13 11:10:00,57.41,57.47,57.33,57.39,30900.0,37.9342,37.9738,37.8813,37.921,30900.0
2013-09-13 11:20:00,57.39,57.42,57.36,57.4,19100.0,37.921,37.9408,37.9012,37.9276,19100.0
2013-09-13 11:30:00,57.4,57.42,57.25,57.25,31600.0,37.9276,37.9408,37.8285,37.8285,31600.0
2013-09-13 11:40:00,57.24,57.34,57.24,57.25,20800.0,37.8219,37.8879,37.8219,37.8285,20800.0
2013-09-13 11:50:00,57.24,57.26,57.22,57.25,27200.0,37.8219,37.8351,37.8087,37.8285,27200.0
2013-09-13 12:00:00,57.25,57.56,57.24,57.56,73500.0,37.8285,38.0333,37.8219,38.0333,73500.0
2013-09-13 12:10:00,57.55,57.55,57.37,57.37,35000.0,38.0267,38.0267,37.9078,37.9078,35000.0
2013-09-13 12:20:00,57.37,57.51,57.36,57.45,22500.0,37.9078,38.0003,37.9012,37.9606,22500.0
2013-09-13 12:30:00,57.45,57.58,57.43,57.48,44600.0,37.9606,38.0465,37.9474,37.9804,44600.0
2013-09-13 12:40:00,57.47,57.63,57.45,57.61,31400.0,37.9738,38.0796,37.9606,38.0663,31400.0
2013-09-13 12:50:00,57.62,57.62,57.45,57.47,24100.0,38.073,38.073,37.9606,37.9738,24100.0
2013-09-13 13:00:00,57.46,57.5,57.43,57.44,19300.0,37.9672,37.9937,37.9474,37.954,19300.0
2013-09-13 13:10:00,57.44,57.44,57.33,57.41,32200.0,37.954,37.954,37.8813,37.9342,32200.0
2013-09-13 13:20:00,57.41,57.46,57.37,57.37,48800.0,37.9342,37.9672,37.9078,37.9078,48800.0
2013-09-13 13:30:00,57.36,57.42,57.31,57.31,60900.0,37.9012,37.9408,37.8681,37.8681,60900.0
2013-09-13 13:40:00,57.31,57.44,57.31,57.32,44700.0,37.8681,37.954,37.8681,37.8747,44700.0
2013-09-13 13:50:00,57.32,57.34,57.28,57.28,25800.0,37.8747,37.8879,37.8483,37.8483,25800.0
2013-09-13 14:00:00,57.28,57.39,57.28,57.38,24600.0,37.8483,37.921,37.8483,37.9144,24600.0
2013-09-13 14:10:00,57.37,57.37,57.26,57.26,29300.0,37.9078,37.9078,37.8351,37.8351,29300.0
2013-09-13 14:20:00,57.27,57.34,57.26,57.3,64100.0,37.8417,37.8879,37.8351,37.8615,64100.0
2013-09-13 14:30:00,57.3,57.3,57.28,57.28,24900.0,37.8615,37.8615,37.8483,37.8483,24900.0
2013-09-13 14:40:00,57.28,57.34,57.27,57.31,42400.0,37.8483,37.8879,37.8417,37.8681,42400.0
2013-09-13 14:50:00,57.31,57.32,57.3,57.3,39800.0,37.8681,37.8747,37.8615,37.8615,39800.0
2013-09-13 15:00:00,57.29,57.29,57.22,57.25,41400.0,37.8549,37.8549,37.8087,37.8285,41400.0
2013-09-13 15:10:00,57.24,57.25,57.2,57.24,25600.0,37.8219,37.8285,37.7954,37.8219,25600.0
2013-09-13 15:20:00,57.24,57.25,57.17,57.17,53500.0,37.8219,37.8285,37.7756,37.7756,53500.0
2013-09-13 15:30:00,57.17,57.21,57.14,57.14,74200.0,37.7756,37.802,37.7558,37.7558,74200.0
2013-09-13 15:40:00,57.14,57.16,57.06,57.1,130200.0,37.7558,37.769,37.7029,37.7294,130200.0
2013-09-13 15:50:00,57.11,57.15,57.02,57.13,200000.0,37.736,37.7624,37.6765,37.7492,200000.0
2013-09-16 09:30:00,57.62,57.7,57.25,57.28,94000.0,38.073,38.1258,37.8285,37.8483,94000.0
2013-09-16 09:40:00,57.32,57.44,57.25,57.34,113500.0,37.8747,37.954,37.8285,37.8879,113500.0
2013-09-16 09:50:00,57.36,57.44,57.16,57.27,76700.0,37.9012,37.954,37.769,37.8417,76700.0
2013-09-16 10:00:00,57.26,57.28,56.84,57.06,132700.0,37.8351,37.8483,37.5576,37.7029,132700.0
2013-09-16 10:10:00,57.06,57.37,57.04,57.26,52900.0,37.7029,37.9078,37.6897,37.8351,52900.0
2013-09-16 10:20:00,57.25,57.3,57.19,57.25,45800.0,37.8285,37.8615,37.7888,37.8285,45800.0
2013-09-16 10:30:00,57.24,57.43,57.24,57.3,61300.0,37.8219,37.9474,37.8219,37.8615,61300.0
2013-09-16 10:40:00,57.3,57.44,57.3,57.34,28500.0,37.8615,37.954,37.8615,37.8879,28500.0
2013-09-16 10:50:00,57.36,57.4,57.27,57.39,40200.0,37.9012,37.9276,37.8417,37.921,40200.0
2013-09-16 11:00:00,57.39,57.48,57.33,57.48,49600.0,37.921,37.9804,37.8813,37.9804,49600.0
2013-09-16 11:10:00,57.48,57.59,57.47,57.51,48300.0,37.9804,38.0531,37.9738,38.0003,48300.0
2013-09-16 11:20:00,57.52,57.6,57.41,57.5,43200.0,38.0069,38.0597,37.9342,37.9937,43200.0
2013-09-16 11:30:00,57.47,57.49,57.34,57.37,30600.0,37.9738,37.9871,37.8879,37.9078,30600.0
2013-09-16 11:40:00,57.37,57.46,57.36,57.42,40200.0,37.9078,37.9672,37.9012,37.9408,40200.0
2013-09-16 11:50:00,57.41,57.49,57.39,57.44,93300.0,37.9342,37.9871,37.921,37.954,93300.0
2013-09-16 12:00:00,57.43,57.47,57.38,57.44,15400.0,37.9474,37.9738,37.9144,37.954,15400.0
2013-09-16 12:10:00,57.43,57.5,57.4,57.5,21400.0,37.9474,37.9937,37.9276,37.9937,21400.0
2013-09-16 12:20:00,57.5,57.5,57.43,57.49,19500.0,37.9937,37.9937,37.9474,37.9871,19500.0
2013-09-16 12:30:00,57.47,57.47,57.28,57.28,29500.0,37.9738,37.9738,37.8483,37.8483,29500.0
2013-09-16 12:40:00,57.27,57.27,57.17,57.23,30300.0,37.8417,37.8417,37.7756,37.8153,30300.0
2013-09-16 12:50:00,57.23,57.24,57.18,57.21,28200.0,37.8153,37.8219,37.7822,37.802,28200.0
2013-09-16 13:00:00,57.21,57.31,57.21,57.28,13500.0,37.802,37.8681,37.802,37.8483,13500.0
2013-09-16 13:10:00,57.27,57.33,57.19,57.21,26000.0,37.8417,37.8813,37.7888,37.802,26000.0
2013-09-16 13:20:00,57.21,57.22,57.15,57.15,21800.0,37.802,37.8087,37.7624,37.7624,21800.0
2013-09-16 13:30:00,57.14,57.18,57.09,57.18,22000.0,37.7558,37.7822,37.7228,37.7822,22000.0
2013-09-16 13:40:00,57.18,57.18,57.02,57.05,44400.0,37.7822,37.7822,37.6765,37.6963,44400.0
2013-09-16 13:50:00,57.06,57.08,57.01,57.05,46500.0,37.7029,37.7161,37.6699,37.6963,46500.0
2013-09-16 14:00:00,57.03,57.06,57.0,57.0,37600.0,37.6831,37.7029,37.6633,37.6633,37600.0
2013-09-16 14:10:00,57.0,57.05,56.96,57.03,48400.0,37.6633,37.6963,37.6369,37.6831,48400.0
2013-09-16 14:20:00,57.04,57.05,57.02,57.02,67600.0,37.6897,37.6963,37.6765,37.6765,67600.0
2013-09-16 14:30:00,57.02,57.04,56.93,56.98,58400.0,37.6765,37.6897,37.617,37.6501,58400.0
2013-09-16 14:40:00,56.97,57.05,56.97,57.02,34700.0,37.6435,37.6963,37.6435,37.6765,34700.0
2013-09-16 14:50:00,57.02,57.02,56.9,56.9,40200.0,37.6765,37.6765,37.5972,37.5972,40200.0
2013-09-16 15:00:00,56.9,56.91,56.71,56.73,122200.0,37.5972,37.6038,37.4717,37.4849,122200.0
2013-09-16 15:10:00,56.73,56.82,56.72,56.8,40700.0,37.4849,37.5443,37.4783,37.5311,40700.0
2013-09-16 15:20:00,56.8,56.85,56.74,56.74,75200.0,37.5311,37.5642,37.4915,37.4915,75200.0
2013-09-16 15:30:00,56.75,56.9,56.75,56.82,99700.0,37.4981,37.5972,37.4981,37.5443,99700.0
2013-09-16 15:40:00,56.82,56.85,56.74,56.74,109100.0,37.5443,37.5642,37.4915,37.4915,109100.0
2013-09-16 15:50:00,56.74,56.86,56.74,56.84,229900.0,37.4915,37.5708,37.4915,37.5576,229900.0
2013-09-17 09:30:00,56.71,56.8,56.5,56.64,118300.0,37.4717,37.5311,37.3329,37.4254,118300.0
2013-09-17 09:40:00,56.6,56.64,56.24,56.27,101300.0,37.399,37.4254,37.1611,37.1809,101300.0
2013-09-17 09:50:00,56.29,56.37,56.0,56.02,160400.0,37.1941,37.247,37.0025,37.0157,160400.0
2013-09-17 10:00:00,56.05,56.21,56.02,56.2,121100.0,37.0356,37.1413,37.0157,37.1347,121100.0
2013-09-17 10:10:00,56.19,56.4,56.17,56.33,167600.0,37.1281,37.2668,37.1149,37.2206,167600.0
2013-09-17 10:20:00,56.32,56.38,56.25,56.25,67200.0,37.214,37.2536,37.1677,37.1677,67200.0
2013-09-17 10:30:00,56.25,56.32,56.22,56.29,79300.0,37.1677,37.214,37.1479,37.1941,79300.0
2013-09-17 10:40:00,56.29,56.4,56.18,56.18,92200.0,37.1941,37.2668,37.1215,37.1215,92200.0
2013-09-17 10:50:00,56.19,56.38,56.17,56.26,57200.0,37.1281,37.2536,37.1149,37.1743,57200.0
2013-09-17 11:00:00,56.26,56.34,56.11,56.12,74200.0,37.1743,37.2272,37.0752,37.0818,74200.0
2013-09-17 11:10:00,56.13,56.14,56.05,56.11,64300.0,37.0884,37.095,37.0356,37.0752,64300.0
2013-09-17 11:20:00,56.1,56.2,56.1,56.18,53500.0,37.0686,37.1347,37.0686,37.1215,53500.0
2013-09-17 11:30:00,56.19,56.22,56.1,56.1,69400.0,37.1281,37.1479,37.0686,37.0686,69400.0
2013-09-17 11:40:00,56.11,56.11,56.02,56.03,47700.0,37.0752,37.0752,37.0157,37.0223,47700.0
2013-09-17 11:50:00,56.03,56.05,56.0,56.02,60100.0,37.0223,37.0356,37.0025,37.0157,60100.0
2013-09-17 12:00:00,56.02,56.02,55.92,56.01,107200.0,37.0157,37.0157,36.9497,37.0091,107200.0
2013-09-17 12:10:00,56.0,56.07,55.95,56.02,68500.0,37.0025,37.0488,36.9695,37.0157,68500.0
2013-09-17 12:20:00,56.0,56.01,55.87,55.92,50900.0,37.0025,37.0091,36.9166,36.9497,50900.0
2013-09-17 12:30:00,55.92,55.92,55.81,55.86,43700.0,36.9497,36.9497,36.877,36.91,43700.0
2013-09-17 12:40:00,55.86,55.97,55.84,55.95,88600.0,36.91,36.9827,36.8968,36.9695,88600.0
2013-09-17 12:50:00,55.94,56.0,55.93,55.99,51000.0,36.9629,37.0025,36.9563,36.9959,51000.0
2013-09-17 13:00:00,56.0,56.0,55.85,55.89,58200.0,37.0025,37.0025,36.9034,36.9298,58200.0
2013-09-17 13:10:00,55.89,55.97,55.87,55.93,47300.0,36.9298,36.9827,36.9166,36.9563,47300.0
2013-09-17 13:20:00,55.93,55.94,55.9,55.93,49700.0,36.9563,36.9629,36.9364,36.9563,49700.0
2013-09-17 13:30:00,55.94,56.0,55.9,56.0,92200.0,36.9629,37.0025,36.9364,37.0025,92200.0
2013-09-17 13:40:00,56.0,56.01,55.9,56.01,76000.0,37.0025,37.0091,36.9364,37.0091,76000.0
2013-09-17 13:50:00,56.0,56.05,55.92,55.92,74100.0,37.0025,37.0356,36.9497,36.9497,74100.0
2013-09-17 14:00:00,55.92,55.94,55.9,55.91,64500.0,36.9497,36.9629,36.9364,36.9431,64500.0
2013-09-17 14:10:00,55.92,55.95,55.89,55.9,85600.0,36.9497,36.9695,36.9298,36.9364,85600.0
2013-09-17 14:20:00,55.91,56.05,55.91,56.05,151300.0,36.9431,37.0356,36.9431,37.0356,151300.0
2013-09-17 14:30:00,56.05,56.1,56.02,56.08,80100.0,37.0356,37.0686,37.0157,37.0554,80100.0
2013-09-17 14:40:00,56.08,56.09,56.01,56.07,116000.0,37.0554,37.062,37.0091,37.0488,116000.0
2013-09-17 14:50:00,56.08,56.08,56.01,56.01,73700.0,37.0554,37.0554,37.0091,37.0091,73700.0
2013-09-17 15:00:00,56.01,56.07,56.0,56.02,107800.0,37.0091,37.0488,37.0025,37.0157,107800.0
2013-09-17 15:10:00,56.02,56.02,55.93,55.97,120900.0,37.0157,37.0157,36.9563,36.9827,120900.0
2013-09-17 15:20:00,55.98,56.01,55.95,55.97,136700.0,36.9893,37.0091,36.9695,36.9827,136700.0
2013-09-17 15:30:00,55.97,56.02,55.95,55.99,150600.0,36.9827,37.0157,36.9695,36.9959,150600.0
2013-09-17 15:40:00,55.98,56.02,55.95,55.97,131600.0,36.9893,37.0157,36.9695,36.9827,131600.0
2013-09-17 15:50:00,55.96,56.08,55.96,56.06,208600.0,36.9761,37.0554,36.9761,37.0422,208600.0
2013-09-18 09:30:00,56.05,56.24,56.02,56.1,141700.0,37.0356,37.1611,37.0157,37.0686,141700.0
2013-09-18 09:40:00,56.09,56.4,56.06,56.39,67600.0,37.062,37.2668,37.0422,37.2602,67600.0
2013-09-18 09:50:00,56.4,56.46,56.26,56.45,85600.0,37.2668,37.3065,37.1743,37.2999,85600.0
2013-09-18 10:00:00,56.46,56.69,56.4,56.66,86900.0,37.3065,37.4584,37.2668,37.4386,86900.0
2013-09-18 10:10:00,56.66,56.66,56.4,56.4,94300.0,37.4386,37.4386,37.2668,37.2668,94300.0
2013-09-18 10:20:00,56.39,56.47,56.37,56.4,68400.0,37.2602,37.3131,37.247,37.2668,68400.0
2013-09-18 10:30:00,56.41,56.45,56.18,56.37,95500.0,37.2734,37.2999,37.1215,37.247,95500.0
2013-09-18 10:40:00,56.36,56.46,56.36,56.41,92000.0,37.2404,37.3065,37.2404,37.2734,92000.0
2013-09-18 10:50:00,56.43,56.56,56.4,56.53,42400.0,37.2867,37.3725,37.2668,37.3527,42400.0
2013-09-18 11:00:00,56.53,56.64,56.51,56.64,50300.0,37.3527,37.4254,37.3395,37.4254,50300.0
2013-09-18 11:10:00,56.65,56.65,56.57,56.62,45700.0,37.432,37.432,37.3792,37.4122,45700.0
2013-09-18 11:20:00,56.62,56.72,56.61,56.65,71100.0,37.4122,37.4783,37.4056,37.432,71100.0
2013-09-18 11:30:00,56.66,56.7,56.54,56.56,71700.0,37.4386,37.4651,37.3593,37.3725,71700.0
2013-09-18 11:40:00,56.56,56.69,56.56,56.66,91300.0,37.3725,37.4584,37.3725,37.4386,91300.0
2013-09-18 11:50:00,56.67,56.72,56.55,56.59,81800.0,37.4452,37.4783,37.3659,37.3924,81800.0
2013-09-18 12:00:00,56.57,56.61,56.48,56.55,103600.0,37.3792,37.4056,37.3197,37.3659,103600.0
2013-09-18 12:10:00,56.53,56.57,56.45,56.55,41700.0,37.3527,37.3792,37.2999,37.3659,41700.0
2013-09-18 12:20:00,56.55,56.58,56.52,56.55,45200.0,37.3659,37.3858,37.3461,37.3659,45200.0
2013-09-18 12:30:00,56.55,56.61,56.53,56.56,36900.0,37.3659,37.4056,37.3527,37.3725,36900.0
2013-09-18 12:40:00,56.56,56.65,56.55,56.64,47600.0,37.3725,37.432,37.3659,37.4254,47600.0
2013-09-18 12:50:00,56.64,56.66,56.55,56.55,25800.0,37.4254,37.4386,37.3659,37.3659,25800.0
2013-09-18 13:00:00,56.56,56.62,56.55,56.61,22000.0,37.3725,37.4122,37.3659,37.4056,22000.0
2013-09-18 13:10:00,56.61,56.65,56.53,56.57,60500.0,37.4056,37.432,37.3527,37.3792,60500.0
2013-09-18 13:20:00,56.56,56.65,56.56,56.63,34900.0,37.3725,37.432,37.3725,37.4188,34900.0
2013-09-18 13:30:00,56.64,56.74,56.63,56.71,30300.0,37.4254,37.4915,37.4188,37.4717,30300.0
2013-09-18 13:40:00,56.71,56.74,56.59,56.61,38600.0,37.4717,37.4915,37.3924,37.4056,38600.0
2013-09-18 13:50:00,56.61,56.76,56.61,56.74,72800.0,37.4056,37.5047,37.4056,37.4915,72800.0
2013-09-18 14:00:00,56.75,57.5,56.75,57.04,210900.0,37.4981,37.9937,37.4981,37.6897,210900.0
2013-09-18 14:10:00,57.05,57.34,57.05,57.25,88200.0,37.6963,37.8879,37.6963,37.8285,88200.0
2013-09-18 14:20:00,57.25,57.44,57.24,57.29,85900.0,37.8285,37.954,37.8219,37.8549,85900.0
2013-09-18 14:30:00,57.29,57.32,57.09,57.17,83300.0,37.8549,37.8747,37.7228,37.7756,83300.0
2013-09-18 14:40:00,57.15,57.18,57.04,57.17,90300.0,37.7624,37.7822,37.6897,37.7756,90300.0
2013-09-18 14:50:00,57.17,57.41,57.08,57.39,108700.0,37.7756,37.9342,37.7161,37.921,108700.0
2013-09-18 15:00:00,57.4,57.42,57.3,57.33,92000.0,37.9276,37.9408,37.8615,37.8813,92000.0
2013-09-18 15:10:00,57.34,57.37,57.27,57.32,126700.0,37.8879,37.9078,37.8417,37.8747,126700.0
2013-09-18 15:20:00,57.32,57.38,57.22,57.24,160000.0,37.8747,37.9144,37.8087,37.8219,160000.0
2013-09-18 15:30:00,57.24,57.39,57.23,57.38,196500.0,37.8219,37.921,37.8153,37.9144,196500.0
2013-09-18 15:40:00,57.38,57.39,57.28,57.29,196300.0,37.9144,37.921,37.8483,37.8549,196300.0
2013-09-18 15:50:00,57.3,57.32,57.1,57.23,388600.0,37.8615,37.8747,37.7294,37.8153,388600.0
2013-09-19 09:30:00,58.34,59.21,58.27,59.1,648600.0,38.5487,39.1236,38.5024,39.0509,648600.0
2013-09-19 09:40:00,59.12,59.14,58.5,58.57,267700.0,39.0641,39.0773,38.6544,38.7007,267700.0
2013-09-19 09:50:00,58.58,58.59,58.27,58.53,309800.0,38.7073,38.7139,38.5024,38.6742,309800.0
2013-09-19 10:00:00,58.53,58.56,58.21,58.26,233400.0,38.6742,38.6941,38.4628,38.4958,233400.0
2013-09-19 10:10:00,58.26,58.34,58.23,58.27,152200.0,38.4958,38.5487,38.476,38.5024,152200.0
2013-09-19 10:20:00,58.28,58.35,57.97,57.98,186000.0,38.5091,38.5553,38.3042,38.3108,186000.0
2013-09-19 10:30:00,58.0,58.18,57.97,58.16,131800.0,38.324,38.443,38.3042,38.4298,131800.0
2013-09-19 10:40:00,58.15,58.4,58.1,58.33,122300.0,38.4232,38.5883,38.3901,38.5421,122300.0
2013-09-19 10:50:00,58.32,58.36,58.23,58.27,60600.0,38.5355,38.5619,38.476,38.5024,60600.0
2013-09-19 11:00:00,58.27,58.31,58.23,58.28,51700.0,38.5024,38.5289,38.476,38.5091,51700.0
2013-09-19 11:10:00,58.27,58.31,58.24,58.29,63000.0,38.5024,38.5289,38.4826,38.5157,63000.0
2013-09-19 11:20:00,58.3,58.35,58.24,58.26,92100.0,38.5223,38.5553,38.4826,38.4958,92100.0
2013-09-19 11:30:00,58.27,58.4,58.23,58.39,83100.0,38.5024,38.5883,38.476,38.5817,83100.0
2013-09-19 11:40:00,58.38,58.42,58.27,58.28,95500.0,38.5751,38.6016,38.5024,38.5091,95500.0
2013-09-19 11:50:00,58.28,58.29,58.24,58.27,64600.0,38.5091,38.5157,38.4826,38.5024,64600.0
2013-09-19 12:00:00,58.27,58.41,58.27,58.38,50800.0,38.5024,38.595,38.5024,38.5751,50800.0
2013-09-19 12:10:00,58.38,58.38,58.25,58.29,41600.0,38.5751,38.5751,38.4892,38.5157,41600.0
2013-09-19 12:20:00,58.29,58.34,58.24,58.25,54500.0,38.5157,38.5487,38.4826,38.4892,54500.0
2013-09-19 12:30:00,58.26,58.36,58.24,58.31,30000.0,38.4958,38.5619,38.4826,38.5289,30000.0
2013-09-19 12:40:00,58.3,58.36,58.26,58.28,28000.0,38.5223,38.5619,38.4958,38.5091,28000.0
2013-09-19 12:50:00,58.29,58.38,58.25,58.25,61700.0,38.5157,38.5751,38.4892,38.4892,61700.0
2013-09-19 13:00:00,58.25,58.28,58.18,58.24,97500.0,38.4892,38.5091,38.443,38.4826,97500.0
2013-09-19 13:10:00,58.22,58.25,58.14,58.17,42400.0,38.4694,38.4892,38.4165,38.4364,42400.0
2013-09-19 13:20:00,58.17,58.17,58.07,58.08,32700.0,38.4364,38.4364,38.3703,38.3769,32700.0
2013-09-19 13:30:00,58.08,58.1,58.01,58.04,47300.0,38.3769,38.3901,38.3307,38.3505,47300.0
2013-09-19 13:40:00,58.05,58.2,58.03,58.19,37600.0,38.3571,38.4562,38.3439,38.4496,37600.0
2013-09-19 13:50:00,58.19,58.19,58.1,58.11,47900.0,38.4496,38.4496,38.3901,38.3967,47900.0
2013-09-19 14:00:00,58.11,58.12,58.06,58.06,50100.0,38.3967,38.4033,38.3637,38.3637,50100.0
2013-09-19 14:10:00,58.06,58.12,58.02,58.08,46800.0,38.3637,38.4033,38.3373,38.3769,46800.0
2013-09-19 14:20:00,58.08,58.14,58.02,58.03,48400.0,38.3769,38.4165,38.3373,38.3439,48400.0
2013-09-19 14:30:00,58.02,58.04,57.91,57.95,87100.0,38.3373,38.3505,38.2646,38.291,87100.0
2013-09-19 14:40:00,57.96,58.04,57.9,58.04,50700.0,38.2976,38.3505,38.258,38.3505,50700.0
2013-09-19 14:50:00,58.03,58.06,57.95,58.04,61100.0,38.3439,38.3637,38.291,38.3505,61100.0
2013-09-19 15:00:00,58.04,58.19,58.01,58.17,86800.0,38.3505,38.4496,38.3307,38.4364,86800.0
2013-09-19 15:10:00,58.16,58.18,58.04,58.16,100500.0,38.4298,38.443,38.3505,38.4298,100500.0
2013-09-19 15:20:00,58.15,58.21,58.09,58.16,104000.0,38.4232,38.4628,38.3835,38.4298,104000.0
2013-09-19 15:30:00,58.15,58.21,58.11,58.14,126800.0,38.4232,38.4628,38.3967,38.4165,126800.0
2013-09-19 15:40:00,58.14,58.19,58.12,58.18,143700.0,38.4165,38.4496,38.4033,38.443,143700.0
2013-09-19 15:50:00,58.18,58.2,58.13,58.16,261600.0,38.443,38.4562,38.4099,38.4298,261600.0
2013-09-20 09:30:00,58.21,59.08,58.21,58.99,750500.0,38.4628,39.0377,38.4628,38.9782,750500.0
2013-09-20 09:40:00,59.0,59.3,58.94,59.22,186800.0,38.9848,39.183,38.9452,39.1302,186800.0
2013-09-20 09:50:00,59.23,59.3,59.01,59.1,183800.0,39.1368,39.183,38.9914,39.0509,183800.0
2013-09-20 10:00:00,59.13,59.16,58.91,59.04,95700.0,39.0707,39.0905,38.9253,39.0112,95700.0
2013-09-20 10:10:00,59.03,59.04,58.83,58.91,75600.0,39.0046,39.0112,38.8725,38.9253,75600.0
2013-09-20 10:20:00,58.89,58.9,58.58,58.67,75800.0,38.9121,38.9187,38.7073,38.7668,75800.0
2013-09-20 10:30:00,58.65,58.97,58.65,58.95,77400.0,38.7535,38.965,38.7535,38.9518,77400.0
2013-09-20 10:40:00,58.95,59.04,58.86,58.98,99200.0,38.9518,39.0112,38.8923,38.9716,99200.0
2013-09-20 10:50:00,58.96,58.99,58.75,58.83,51200.0,38.9584,38.9782,38.8196,38.8725,51200.0
2013-09-20 11:00:00,58.82,58.94,58.76,58.8,56000.0,38.8659,38.9452,38.8262,38.8526,56000.0
2013-09-20 11:10:00,58.8,58.87,58.74,58.74,40100.0,38.8526,38.8989,38.813,38.813,40100.0
2013-09-20 11:20:00,58.74,58.76,58.58,58.73,76500.0,38.813,38.8262,38.7073,38.8064,76500.0
2013-09-20 11:30:00,58.73,58.77,58.6,58.61,60000.0,38.8064,38.8328,38.7205,38.7271,60000.0
2013-09-20 11:40:00,58.6,58.6,58.5,58.54,44200.0,38.7205,38.7205,38.6544,38.6809,44200.0
2013-09-20 11:50:00,58.53,58.6,58.4,58.4,44500.0,38.6742,38.7205,38.5883,38.5883,44500.0
2013-09-20 12:00:00,58.4,58.5,58.38,58.48,108500.0,38.5883,38.6544,38.5751,38.6412,108500.0
2013-09-20 12:10:00,58.47,58.56,58.38,58.38,50200.0,38.6346,38.6941,38.5751,38.5751,50200.0
2013-09-20 12:20:00,58.38,58.38,58.28,58.33,48100.0,38.5751,38.5751,38.5091,38.5421,48100.0
2013-09-20 12:30:00,58.32,58.38,58.27,58.35,44300.0,38.5355,38.5751,38.5024,38.5553,44300.0
2013-09-20 12:40:00,58.36,58.69,58.36,58.66,95300.0,38.5619,38.78,38.5619,38.7601,95300.0
2013-09-20 12:50:00,58.65,58.71,58.55,58.58,46500.0,38.7535,38.7932,38.6875,38.7073,46500.0
2013-09-20 13:00:00,58.57,58.61,58.42,58.42,38800.0,38.7007,38.7271,38.6016,38.6016,38800.0
2013-09-20 13:10:00,58.42,58.44,58.25,58.38,50500.0,38.6016,38.6148,38.4892,38.5751,50500.0
2013-09-20 13:20:00,58.38,58.41,58.27,58.3,41500.0,38.5751,38.595,38.5024,38.5223,41500.0
2013-09-20 13:30:00,58.3,58.34,58.26,58.29,22100.0,38.5223,38.5487,38.4958,38.5157,22100.0
2013-09-20 13:40:00,58.29,58.3,58.18,58.19,45400.0,38.5157,38.5223,38.443,38.4496,45400.0
2013-09-20 13:50:00,58.18,58.3,58.17,58.26,53300.0,38.443,38.5223,38.4364,38.4958,53300.0
2013-09-20 14:00:00,58.26,58.27,58.1,58.15,59900.0,38.4958,38.5024,38.3901,38.4232,59900.0
2013-09-20 14:10:00,58.13,58.24,58.13,58.23,63300.0,38.4099,38.4826,38.4099,38.476,63300.0
2013-09-20 14:20:00,58.22,58.33,58.18,58.3,45300.0,38.4694,38.5421,38.443,38.5223,45300.0
2013-09-20 14:30:00,58.29,58.35,58.15,58.16,51800.0,38.5157,38.5553,38.4232,38.4298,51800.0
2013-09-20 14:40:00,58.17,58.29,58.15,58.28,53000.0,38.4364,38.5157,38.4232,38.5091,53000.0
2013-09-20 14:50:00,58.27,58.29,58.09,58.12,64300.0,38.5024,38.5157,38.3835,38.4033,64300.0
2013-09-20 15:00:00,58.13,58.16,57.92,57.92,104100.0,38.4099,38.4298,38.2712,38.2712,104100.0
2013-09-20 15:10:00,57.92,57.93,57.83,57.83,102600.0,38.2712,38.2778,38.2117,38.2117,102600.0
2013-09-20 15:20:00,57.83,57.84,57.69,57.75,135600.0,38.2117,38.2183,38.1192,38.1589,135600.0
2013-09-20 15:30:00,57.75,57.88,57.72,57.84,122400.0,38.1589,38.2448,38.139,38.2183,122400.0
2013-09-20 15:40:00,57.85,57.92,57.76,57.8,138500.0,38.2249,38.2712,38.1655,38.1919,138500.0
2013-09-20 15:50:00,57.8,57.99,57.78,57.93,237700.0,38.1919,38.3174,38.1787,38.2778,237700.0
2013-09-23 09:30:00,57.8,57.84,57.27,57.55,167300.0,38.1919,38.2183,37.8417,38.0267,167300.0
2013-09-23 09:40:00,57.56,57.56,57.2,57.24,93000.0,38.0333,38.0333,37.7954,37.8219,93000.0
2013-09-23 09:50:00,57.24,57.33,56.95,56.95,144800.0,37.8219,37.8813,37.6302,37.6302,144800.0
2013-09-23 10:00:00,56.92,57.21,56.9,57.16,85700.0,37.6104,37.802,37.5972,37.769,85700.0
2013-09-23 10:10:00,57.16,57.21,57.1,57.14,66200.0,37.769,37.802,37.7294,37.7558,66200.0
2013-09-23 10:20:00,57.13,57.14,57.04,57.06,53200.0,37.7492,37.7558,37.6897,37.7029,53200.0
2013-09-23 10:30:00,57.05,57.1,57.03,57.06,61100.0,37.6963,37.7294,37.6831,37.7029,61100.0
2013-09-23 10:40:00,57.06,57.09,56.95,56.95,75200.0,37.7029,37.7228,37.6302,37.6302,75200.0
2013-09-23 10:50:00,56.97,57.15,56.91,57.08,110600.0,37.6435,37.7624,37.6038,37.7161,110600.0
2013-09-23 11:00:00,57.08,57.14,57.02,57.08,62300.0,37.7161,37.7558,37.6765,37.7161,62300.0
2013-09-23 11:10:00,57.06,57.14,57.04,57.11,95400.0,37.7029,37.7558,37.6897,37.736,95400.0
2013-09-23 11:20:00,57.11,57.38,57.1,57.32,88100.0,37.736,37.9144,37.7294,37.8747,88100.0
2013-09-23 11:30:00,57.29,57.37,57.28,57.32,67700.0,37.8549,37.9078,37.8483,37.8747,67700.0
2013-09-23 11:40:00,57.31,57.46,57.27,57.35,101900.0,37.8681,37.9672,37.8417,37.8945,101900.0
2013-09-23 11:50:00,57.34,57.4,57.25,57.35,74400.0,37.8879,37.9276,37.8285,37.8945,74400.0
2013-09-23 12:00:00,57.34,57.5,57.34,57.5,41100.0,37.8879,37.9937,37.8879,37.9937,41100.0
2013-09-23 12:10:00,57.5,57.57,57.35,57.35,46500.0,37.9937,38.0399,37.8945,37.8945,46500.0
2013-09-23 12:20:00,57.36,57.49,57.35,57.49,33800.0,37.9012,37.9871,37.8945,37.9871,33800.0
2013-09-23 12:30:00,57.5,57.5,57.36,57.43,45700.0,37.9937,37.9937,37.9012,37.9474,45700.0
2013-09-23 12:40:00,57.42,57.5,57.41,57.41,57200.0,37.9408,37.9937,37.9342,37.9342,57200.0
2013-09-23 12:50:00,57.41,57.49,57.36,57.45,40600.0,37.9342,37.9871,37.9012,37.9606,40600.0
2013-09-23 13:00:00,57.45,57.45,57.37,57.4,38900.0,37.9606,37.9606,37.9078,37.9276,38900.0
2013-09-23 13:10:00,57.4,57.43,57.36,57.41,67100.0,37.9276,37.9474,37.9012,37.9342,67100.0
2013-09-23 13:20:00,57.41,57.52,57.4,57.51,34300.0,37.9342,38.0069,37.9276,38.0003,34300.0
2013-09-23 13:30:00,57.52,57.55,57.43,57.48,48300.0,38.0069,38.0267,37.9474,37.9804,48300.0
2013-09-23 13:40:00,57.5,57.56,57.47,57.56,43100.0,37.9937,38.0333,37.9738,38.0333,43100.0
2013-09-23 13:50:00,57.57,57.6,57.56,57.59,38300.0,38.0399,38.0597,38.0333,38.0531,38300.0
2013-09-23 14:00:00,57.6,57.66,57.53,57.54,36100.0,38.0597,38.0994,38.0135,38.0201,36100.0
2013-09-23 14:10:00,57.53,57.56,57.5,57.51,41700.0,38.0135,38.0333,37.9937,38.0003,41700.0
2013-09-23 14:20:00,57.52,57.53,57.37,57.47,66400.0,38.0069,38.0135,37.9078,37.9738,66400.0
2013-09-23 14:30:00,57.45,57.55,57.45,57.5,63200.0,37.9606,38.0267,37.9606,37.9937,63200.0
2013-09-23 14:40:00,57.5,57.61,57.43,57.55,56000.0,37.9937,38.0663,37.9474,38.0267,56000.0
2013-09-23 14:50:00,57.55,57.65,57.54,57.63,74000.0,38.0267,38.0928,38.0201,38.0796,74000.0
2013-09-23 15:00:00,57.63,57.63,57.45,57.45,58000.0,38.0796,38.0796,37.9606,37.9606,58000.0
2013-09-23 15:10:00,57.45,57.6,57.45,57.55,93200.0,37.9606,38.0597,37.9606,38.0267,93200.0
2013-09-23 15:20:00,57.54,57.56,57.48,57.54,85300.0,38.0201,38.0333,37.9804,38.0201,85300.0
2013-09-23 15:30:00,57.54,57.55,57.48,57.48,79500.0,38.0201,38.0267,37.9804,37.9804,79500.0
2013-09-23 15:40:00,57.48,57.57,57.48,57.5,102700.0,37.9804,38.0399,37.9804,37.9937,102700.0
2013-09-23 15:50:00,57.51,57.51,57.39,57.42,152500.0,38.0003,38.0003,37.921,37.9408,152500.0
2013-09-24 09:30:00,57.24,57.48,57.03,57.08,94600.0,37.8219,37.9804,37.6831,37.7161,94600.0
2013-09-24 09:40:00,57.05,57.27,57.04,57.25,114700.0,37.6963,37.8417,37.6897,37.8285,114700.0
2013-09-24 09:50:00,57.25,57.38,57.13,57.13,124000.0,37.8285,37.9144,37.7492,37.7492,124000.0
2013-09-24 10:00:00,57.13,57.22,57.13,57.21,100900.0,37.7492,37.8087,37.7492,37.802,100900.0
2013-09-24 10:10:00,57.2,57.36,57.19,57.31,50300.0,37.7954,37.9012,37.7888,37.8681,50300.0
2013-09-24 10:20:00,57.3,57.37,57.26,57.36,63300.0,37.8615,37.9078,37.8351,37.9012,63300.0
2013-09-24 10:30:00,57.37,57.37,57.24,57.27,71600.0,37.9078,37.9078,37.8219,37.8417,71600.0
2013-09-24 10:40:00,57.27,57.37,57.25,57.37,66700.0,37.8417,37.9078,37.8285,37.9078,66700.0
2013-09-24 10:50:00,57.37,57.66,57.37,57.61,111800.0,37.9078,38.0994,37.9078,38.0663,111800.0
2013-09-24 11:00:00,57.61,57.7,57.53,57.55,112100.0,38.0663,38.1258,38.0135,38.0267,112100.0
2013-09-24 11:10:00,57.54,58.1,57.54,57.85,131000.0,38.0201,38.3901,38.0201,38.2249,131000.0
2013-09-24 11:20:00,57.85,57.9,57.69,57.89,47700.0,38.2249,38.258,38.1192,38.2514,47700.0
2013-09-24 11:30:00,57.9,58.07,57.88,58.05,56400.0,38.258,38.3703,38.2448,38.3571,56400.0
2013-09-24 11:40:00,58.06,58.5,58.05,58.28,120900.0,38.3637,38.6544,38.3571,38.5091,120900.0
2013-09-24 11:50:00,58.26,58.5,58.21,58.5,91700.0,38.4958,38.6544,38.4628,38.6544,91700.0
2013-09-24 12:00:00,58.5,58.55,58.35,58.5,113300.0,38.6544,38.6875,38.5553,38.6544,113300.0
2013-09-24 12:10:00,58.5,58.52,58.26,58.37,77400.0,38.6544,38.6676,38.4958,38.5685,77400.0
2013-09-24 12:20:00,58.36,58.36,58.23,58.23,65400.0,38.5619,38.5619,38.476,38.476,65400.0
2013-09-24 12:30:00,58.23,58.23,58.1,58.22,39100.0,38.476,38.476,38.3901,38.4694,39100.0
2013-09-24 12:40:00,58.22,58.25,57.96,57.96,70800.0,38.4694,38.4892,38.2976,38.2976,70800.0
2013-09-24 12:50:00,57.96,58.1,57.85,58.08,82600.0,38.2976,38.3901,38.2249,38.3769,82600.0
2013-09-24 13:00:00,58.07,58.24,57.97,57.97,50400.0,38.3703,38.4826,38.3042,38.3042,50400.0
2013-09-24 13:10:00,57.96,58.05,57.89,58.05,29200.0,38.2976,38.3571,38.2514,38.3571,29200.0
2013-09-24 13:20:00,58.04,58.16,58.03,58.16,59200.0,38.3505,38.4298,38.3439,38.4298,59200.0
2013-09-24 13:30:00,58.15,58.16,57.9,57.93,29200.0,38.4232,38.4298,38.258,38.2778,29200.0
2013-09-24 13:40:00,57.93,58.09,57.9,58.09,41300.0,38.2778,38.3835,38.258,38.3835,41300.0
2013-09-24 13:50:00,58.09,58.16,58.07,58.12,42800.0,38.3835,38.4298,38.3703,38.4033,42800.0
2013-09-24 14:00:00,58.11,58.12,57.96,58.07,35700.0,38.3967,38.4033,38.2976,38.3703,35700.0
2013-09-24 14:10:00,58.07,58.08,57.95,58.08,31800.0,38.3703,38.3769,38.291,38.3769,31800.0
2013-09-24 14:20:00,58.08,58.08,58.03,58.05,49200.0,38.3769,38.3769,38.3439,38.3571,49200.0
2013-09-24 14:30:00,58.05,58.08,57.91,57.96,48500.0,38.3571,38.3769,38.2646,38.2976,48500.0
2013-09-24 14:40:00,57.97,58.1,57.96,58.1,40500.0,38.3042,38.3901,38.2976,38.3901,40500.0
2013-09-24 14:50:00,58.08,58.09,58.0,58.04,53300.0,38.3769,38.3835,38.324,38.3505,53300.0
2013-09-24 15:00:00,58.03,58.11,58.0,58.11,86800.0,38.3439,38.3967,38.324,38.3967,86800.0
2013-09-24 15:10:00,58.11,58.12,58.05,58.06,58100.0,38.3967,38.4033,38.3571,38.3637,58100.0
2013-09-24 15:20:00,58.05,58.06,57.87,57.89,85400.0,38.3571,38.3637,38.2381,38.2514,85400.0
2013-09-24 15:30:00,57.9,57.9,57.79,57.89,112200.0,38.258,38.258,38.1853,38.2514,112200.0
2013-09-24 15:40:00,57.89,57.9,57.69,57.7,125500.0,38.2514,38.258,38.1192,38.1258,125500.0
2013-09-24 15:50:00,57.69,57.8,57.67,57.78,326400.0,38.1192,38.1919,38.106,38.1787,326400.0
2013-09-25 09:30:00,57.82,58.15,57.75,58.11,91000.0,38.2051,38.4232,38.1589,38.3967,91000.0
2013-09-25 09:40:00,58.12,58.24,57.79,57.94,92900.0,38.4033,38.4826,38.1853,38.2844,92900.0
2013-09-25 09:50:00,57.92,58.01,57.79,57.89,39400.0,38.2712,38.3307,38.1853,38.2514,39400.0
2013-09-25 10:00:00,57.9,57.91,57.67,57.73,78700.0,38.258,38.2646,38.106,38.1456,78700.0
2013-09-25 10:10:00,57.72,57.79,57.53,57.75,71300.0,38.139,38.1853,38.0135,38.1589,71300.0
2013-09-25 10:20:00,57.74,57.8,57.64,57.75,55400.0,38.1522,38.1919,38.0862,38.1589,55400.0
2013-09-25 10:30:00,57.75,58.03,57.71,58.02,111100.0,38.1589,38.3439,38.1324,38.3373,111100.0
2013-09-25 10:40:00,58.03,58.04,57.88,57.91,69800.0,38.3439,38.3505,38.2448,38.2646,69800.0
2013-09-25 10:50:00,57.91,57.93,57.76,57.82,66000.0,38.2646,38.2778,38.1655,38.2051,66000.0
2013-09-25 11:00:00,57.84,58.02,57.81,58.0,76900.0,38.2183,38.3373,38.1985,38.324,76900.0
2013-09-25 11:10:00,58.02,58.25,57.99,58.16,60900.0,38.3373,38.4892,38.3174,38.4298,60900.0
2013-09-25 11:20:00,58.17,58.52,58.17,58.45,80400.0,38.4364,38.6676,38.4364,38.6214,80400.0
2013-09-25 11:30:00,58.45,58.47,58.35,58.36,39800.0,38.6214,38.6346,38.5553,38.5619,39800.0
2013-09-25 11:40:00,58.37,58.55,58.37,58.41,52600.0,38.5685,38.6875,38.5685,38.595,52600.0
2013-09-25 11:50:00,58.42,58.43,58.3,58.37,73700.0,38.6016,38.6082,38.5223,38.5685,73700.0
2013-09-25 12:00:00,58.35,58.36,58.23,58.24,73300.0,38.5553,38.5619,38.476,38.4826,73300.0
2013-09-25 12:10:00,58.22,58.26,58.06,58.07,56200.0,38.4694,38.4958,38.3637,38.3703,56200.0
2013-09-25 12:20:00,58.07,58.07,57.9,58.0,70600.0,38.3703,38.3703,38.258,38.324,70600.0
2013-09-25 12:30:00,58.0,58.16,58.0,58.15,39600.0,38.324,38.4298,38.324,38.4232,39600.0
2013-09-25 12:40:00,58.13,58.26,58.08,58.24,84400.0,38.4099,38.4958,38.3769,38.4826,84400.0
2013-09-25 12:50:00,58.25,58.27,58.14,58.27,31900.0,38.4892,38.5024,38.4165,38.5024,31900.0
2013-09-25 13:00:00,58.28,58.37,58.19,58.19,63200.0,38.5091,38.5685,38.4496,38.4496,63200.0
2013-09-25 13:10:00,58.2,58.26,58.16,58.25,36400.0,38.4562,38.4958,38.4298,38.4892,36400.0
2013-09-25 13:20:00,58.25,58.34,58.25,58.3,30200.0,38.4892,38.5487,38.4892,38.5223,30200.0
2013-09-25 13:30:00,58.29,58.29,58.06,58.08,57300.0,38.5157,38.5157,38.3637,38.3769,57300.0
2013-09-25 13:40:00,58.09,58.13,58.0,58.08,41100.0,38.3835,38.4099,38.324,38.3769,41100.0
2013-09-25 13:50:00,58.08,58.16,58.03,58.12,66900.0,38.3769,38.4298,38.3439,38.4033,66900.0
2013-09-25 14:00:00,58.1,58.22,58.1,58.16,44300.0,38.3901,38.4694,38.3901,38.4298,44300.0
2013-09-25 14:10:00,58.18,58.38,58.17,58.28,48700.0,38.443,38.5751,38.4364,38.5091,48700.0
2013-09-25 14:20:00,58.3,58.3,58.2,58.24,35900.0,38.5223,38.5223,38.4562,38.4826,35900.0
2013-09-25 14:30:00,58.24,58.24,58.05,58.09,62200.0,38.4826,38.4826,38.3571,38.3835,62200.0
2013-09-25 14:40:00,58.09,58.21,58.07,58.17,53000.0,38.3835,38.4628,38.3703,38.4364,53000.0
2013-09-25 14:50:00,58.18,58.28,58.17,58.19,39000.0,38.443,38.5091,38.4364,38.4496,39000.0
2013-09-25 15:00:00,58.19,58.26,58.09,58.11,69100.0,38.4496,38.4958,38.3835,38.3967,69100.0
2013-09-25 15:10:00,58.12,58.27,58.11,58.21,70400.0,38.4033,38.5024,38.3967,38.4628,70400.0
2013-09-25 15:20:00,58.21,58.22,58.11,58.16,74700.0,38.4628,38.4694,38.3967,38.4298,74700.0
2013-09-25 15:30:00,58.15,58.17,58.06,58.14,176800.0,38.4232,38.4364,38.3637,38.4165,176800.0
2013-09-25 15:40:00,58.15,58.17,58.06,58.1,104700.0,38.4232,38.4364,38.3637,38.3901,104700.0
2013-09-25 15:50:00,58.09,58.12,58.05,58.07,263400.0,38.3835,38.4033,38.3571,38.3703,263400.0
2013-09-26 09:30:00,58.01,59.0,58.01,58.9,201400.0,38.3307,38.9848,38.3307,38.9187,201400.0
2013-09-26 09:40:00,58.9,58.93,58.5,58.54,64000.0,38.9187,38.9385,38.6544,38.6809,64000.0
2013-09-26 09:50:00,58.57,58.67,58.5,58.52,40200.0,38.7007,38.7668,38.6544,38.6676,40200.0
2013-09-26 10:00:00,58.52,58.77,58.5,58.63,213200.0,38.6676,38.8328,38.6544,38.7403,213200.0
2013-09-26 10:10:00,58.65,58.75,58.55,58.62,112200.0,38.7535,38.8196,38.6875,38.7337,112200.0
2013-09-26 10:20:00,58.62,58.77,58.58,58.74,103300.0,38.7337,38.8328,38.7073,38.813,103300.0
2013-09-26 10:30:00,58.73,58.75,58.58,58.73,41000.0,38.8064,38.8196,38.7073,38.8064,41000.0
2013-09-26 10:40:00,58.73,58.74,58.45,58.56,70300.0,38.8064,38.813,38.6214,38.6941,70300.0
2013-09-26 10:50:00,58.57,58.7,58.52,58.59,48800.0,38.7007,38.7866,38.6676,38.7139,48800.0
2013-09-26 11:00:00,58.59,58.61,58.52,58.61,45900.0,38.7139,38.7271,38.6676,38.7271,45900.0
2013-09-26 11:10:00,58.59,58.68,58.53,58.58,42400.0,38.7139,38.7734,38.6742,38.7073,42400.0
2013-09-26 11:20:00,58.57,58.69,58.51,58.6,36700.0,38.7007,38.78,38.661,38.7205,36700.0
2013-09-26 11:30:00,58.59,58.68,58.55,58.55,30200.0,38.7139,38.7734,38.6875,38.6875,30200.0
2013-09-26 11:40:00,58.55,58.62,58.46,58.47,39500.0,38.6875,38.7337,38.628,38.6346,39500.0
2013-09-26 11:50:00,58.47,58.53,58.43,58.44,24900.0,38.6346,38.6742,38.6082,38.6148,24900.0
2013-09-26 12:00:00,58.44,58.49,58.37,58.41,35000.0,38.6148,38.6478,38.5685,38.595,35000.0
2013-09-26 12:10:00,58.39,58.46,58.36,58.43,21500.0,38.5817,38.628,38.5619,38.6082,21500.0
2013-09-26 12:20:00,58.44,58.69,58.42,58.65,43800.0,38.6148,38.78,38.6016,38.7535,43800.0
2013-09-26 12:30:00,58.65,58.77,58.65,58.73,37900.0,38.7535,38.8328,38.7535,38.8064,37900.0
2013-09-26 12:40:00,58.73,58.78,58.6,58.68,29600.0,38.8064,38.8394,38.7205,38.7734,29600.0
2013-09-26 12:50:00,58.69,58.69,58.61,58.66,28200.0,38.78,38.78,38.7271,38.7601,28200.0
2013-09-26 13:00:00,58.66,58.68,58.59,58.62,23400.0,38.7601,38.7734,38.7139,38.7337,23400.0
2013-09-26 13:10:00,58.61,58.65,58.56,58.61,27600.0,38.7271,38.7535,38.6941,38.7271,27600.0
2013-09-26 13:20:00,58.62,58.68,58.55,58.67,24700.0,38.7337,38.7734,38.6875,38.7668,24700.0
2013-09-26 13:30:00,58.66,58.66,58.56,58.65,24000.0,38.7601,38.7601,38.6941,38.7535,24000.0
2013-09-26 13:40:00,58.65,58.7,58.59,58.65,46700.0,38.7535,38.7866,38.7139,38.7535,46700.0
2013-09-26 13:50:00,58.64,58.73,58.61,58.71,26300.0,38.7469,38.8064,38.7271,38.7932,26300.0
2013-09-26 14:00:00,58.71,58.73,58.52,58.56,44600.0,38.7932,38.8064,38.6676,38.6941,44600.0
2013-09-26 14:10:00,58.57,58.59,58.48,58.57,76100.0,38.7007,38.7139,38.6412,38.7007,76100.0
2013-09-26 14:20:00,58.56,58.59,58.35,58.37,47200.0,38.6941,38.7139,38.5553,38.5685,47200.0
2013-09-26 14:30:00,58.38,58.4,58.3,58.36,37000.0,38.5751,38.5883,38.5223,38.5619,37000.0
2013-09-26 14:40:00,58.36,58.36,58.24,58.29,71900.0,38.5619,38.5619,38.4826,38.5157,71900.0
2013-09-26 14:50:00,58.29,58.4,58.21,58.37,45400.0,38.5157,38.5883,38.4628,38.5685,45400.0
2013-09-26 15:00:00,58.36,58.41,58.33,58.39,41900.0,38.5619,38.595,38.5421,38.5817,41900.0
2013-09-26 15:10:00,58.39,58.47,58.38,58.46,38000.0,38.5817,38.6346,38.5751,38.628,38000.0
2013-09-26 15:20:00,58.46,58.5,58.38,58.42,80300.0,38.628,38.6544,38.5751,38.6016,80300.0
2013-09-26 15:30:00,58.43,58.45,58.36,58.41,123600.0,38.6082,38.6214,38.5619,38.595,123600.0
2013-09-26 15:40:00,58.41,58.44,58.38,58.43,121800.0,38.595,38.6148,38.5751,38.6082,121800.0
2013-09-26 15:50:00,58.42,58.53,58.38,58.49,227400.0,38.6016,38.6742,38.5751,38.6478,227400.0
2013-09-27 09:30:00,58.1,58.54,58.1,58.43,100900.0,38.3901,38.6809,38.3901,38.6082,100900.0
2013-09-27 09:40:00,58.43,58.87,58.37,58.82,117100.0,38.6082,38.8989,38.5685,38.8659,117100.0
2013-09-27 09:50:00,58.79,58.81,58.5,58.5,44400.0,38.846,38.8593,38.6544,38.6544,44400.0
2013-09-27 10:00:00,58.5,58.5,58.3,58.49,57300.0,38.6544,38.6544,38.5223,38.6478,57300.0
2013-09-27 10:10:00,58.49,58.49,58.24,58.27,66300.0,38.6478,38.6478,38.4826,38.5024,66300.0
2013-09-27 10:20:00,58.25,58.29,58.17,58.25,48500.0,38.4892,38.5157,38.4364,38.4892,48500.0
2013-09-27 10:30:00,58.25,58.48,58.24,58.42,44600.0,38.4892,38.6412,38.4826,38.6016,44600.0
2013-09-27 10:40:00,58.44,58.61,58.39,58.61,46300.0,38.6148,38.7271,38.5817,38.7271,46300.0
2013-09-27 10:50:00,58.61,58.67,58.55,58.61,39000.0,38.7271,38.7668,38.6875,38.7271,39000.0
2013-09-27 11:00:00,58.6,58.67,58.43,58.43,32800.0,38.7205,38.7668,38.6082,38.6082,32800.0
2013-09-27 11:10:00,58.4,58.46,58.35,58.35,21900.0,38.5883,38.628,38.5553,38.5553,21900.0
2013-09-27 11:20:00,58.34,58.45,58.33,58.36,57100.0,38.5487,38.6214,38.5421,38.5619,57100.0
2013-09-27 11:30:00,58.36,58.39,58.26,58.35,63600.0,38.5619,38.5817,38.4958,38.5553,63600.0
2013-09-27 11:40:00,58.35,58.4,58.34,58.39,39200.0,38.5553,38.5883,38.5487,38.5817,39200.0
2013-09-27 11:50:00,58.39,58.39,58.26,58.27,42900.0,38.5817,38.5817,38.4958,38.5024,42900.0
2013-09-27 12:00:00,58.26,58.37,58.26,58.3,31200.0,38.4958,38.5685,38.4958,38.5223,31200.0
2013-09-27 12:10:00,58.32,58.34,58.24,58.34,23500.0,38.5355,38.5487,38.4826,38.5487,23500.0
2013-09-27 12:20:00,58.34,58.34,58.2,58.2,37800.0,38.5487,38.5487,38.4562,38.4562,37800.0
2013-09-27 12:30:00,58.21,58.46,58.21,58.45,30600.0,38.4628,38.628,38.4628,38.6214,30600.0
2013-09-27 12:40:00,58.45,58.52,58.41,58.49,52700.0,38.6214,38.6676,38.595,38.6478,52700.0
2013-09-27 12:50:00,58.5,58.52,58.4,58.42,47600.0,38.6544,38.6676,38.5883,38.6016,47600.0
2013-09-27 13:00:00,58.42,58.42,58.27,58.28,44400.0,38.6016,38.6016,38.5024,38.5091,44400.0
2013-09-27 13:10:00,58.28,58.28,58.2,58.21,34200.0,38.5091,38.5091,38.4562,38.4628,34200.0
2013-09-27 13:20:00,58.2,58.24,58.14,58.21,67000.0,38.4562,38.4826,38.4165,38.4628,67000.0
2013-09-27 13:30:00,58.19,58.48,58.19,58.46,37500.0,38.4496,38.6412,38.4496,38.628,37500.0
2013-09-27 13:40:00,58.45,58.48,58.38,58.43,46100.0,38.6214,38.6412,38.5751,38.6082,46100.0
2013-09-27 13:50:00,58.43,58.44,58.3,58.36,34800.0,38.6082,38.6148,38.5223,38.5619,34800.0
2013-09-27 14:00:00,58.35,58.36,58.23,58.25,27900.0,38.5553,38.5619,38.476,38.4892,27900.0
2013-09-27 14:10:00,58.24,58.33,58.24,58.32,24600.0,38.4826,38.5421,38.4826,38.5355,24600.0
2013-09-27 14:20:00,58.32,58.4,58.3,58.4,531400.0,38.5355,38.5883,38.5223,38.5883,531400.0
2013-09-27 14:30:00,58.39,58.4,58.34,58.37,32100.0,38.5817,38.5883,38.5487,38.5685,32100.0
2013-09-27 14:40:00,58.37,58.43,58.34,58.41,22700.0,38.5685,38.6082,38.5487,38.595,22700.0
2013-09-27 14:50:00,58.41,58.43,58.37,58.41,29700.0,38.595,38.6082,38.5685,38.595,29700.0
2013-09-27 15:00:00,58.41,58.45,58.3,58.3,49500.0,38.595,38.6214,38.5223,38.5223,49500.0
2013-09-27 15:10:00,58.31,58.31,58.23,58.27,65900.0,38.5289,38.5289,38.476,38.5024,65900.0
2013-09-27 15:20:00,58.27,58.37,58.27,58.34,62600.0,38.5024,38.5685,38.5024,38.5487,62600.0
2013-09-27 15:30:00,58.35,58.38,58.27,58.35,96600.0,38.5553,38.5751,38.5024,38.5553,96600.0
2013-09-27 15:40:00,58.36,58.43,58.36,58.41,127300.0,38.5619,38.6082,38.5619,38.595,127300.0
2013-09-27 15:50:00,58.41,58.56,58.41,58.52,403400.0,38.595,38.6941,38.595,38.6676,403400.0
2013-09-30 09:30:00,58.01,58.01,57.66,57.82,149500.0,38.3307,38.3307,38.0994,38.2051,149500.0
2013-09-30 09:40:00,57.81,57.97,57.8,57.92,45200.0,38.1985,38.3042,38.1919,38.2712,45200.0
2013-09-30 09:50:00,57.88,58.09,57.66,57.69,124000.0,38.2448,38.3835,38.0994,38.1192,124000.0
2013-09-30 10:00:00,57.69,57.84,57.58,57.63,97200.0,38.1192,38.2183,38.0465,38.0796,97200.0
2013-09-30 10:10:00,57.64,57.68,57.36,57.38,94100.0,38.0862,38.1126,37.9012,37.9144,94100.0
2013-09-30 10:20:00,57.38,57.5,57.3,57.35,53300.0,37.9144,37.9937,37.8615,37.8945,53300.0
2013-09-30 10:30:00,57.35,57.66,57.34,57.61,72200.0,37.8945,38.0994,37.8879,38.0663,72200.0
2013-09-30 10:40:00,57.56,57.73,57.55,57.59,53800.0,38.0333,38.1456,38.0267,38.0531,53800.0
2013-09-30 10:50:00,57.61,57.63,57.44,57.44,61800.0,38.0663,38.0796,37.954,37.954,61800.0
2013-09-30 11:00:00,57.43,57.5,57.18,57.25,92300.0,37.9474,37.9937,37.7822,37.8285,92300.0
2013-09-30 11:10:00,57.26,57.36,57.25,57.25,74400.0,37.8351,37.9012,37.8285,37.8285,74400.0
2013-09-30 11:20:00,57.26,57.4,57.23,57.32,130800.0,37.8351,37.9276,37.8153,37.8747,130800.0
2013-09-30 11:30:00,57.31,57.42,57.3,57.34,78500.0,37.8681,37.9408,37.8615,37.8879,78500.0
2013-09-30 11:40:00,57.34,57.34,57.1,57.11,72700.0,37.8879,37.8879,37.7294,37.736,72700.0
2013-09-30 11:50:00,57.11,57.18,57.07,57.14,69500.0,37.736,37.7822,37.7095,37.7558,69500.0
2013-09-30 12:00:00,57.14,57.14,56.88,57.05,131700.0,37.7558,37.7558,37.584,37.6963,131700.0
2013-09-30 12:10:00,57.04,57.14,56.98,57.0,82700.0,37.6897,37.7558,37.6501,37.6633,82700.0
2013-09-30 12:20:00,57.02,57.04,56.95,57.01,39700.0,37.6765,37.6897,37.6302,37.6699,39700.0
2013-09-30 12:30:00,57.0,57.13,57.0,57.02,56000.0,37.6633,37.7492,37.6633,37.6765,56000.0
2013-09-30 12:40:00,57.01,57.13,57.0,57.07,52500.0,37.6699,37.7492,37.6633,37.7095,52500.0
2013-09-30 12:50:00,57.06,57.1,56.99,57.07,51100.0,37.7029,37.7294,37.6567,37.7095,51100.0
2013-09-30 13:00:00,57.06,57.16,57.05,57.13,47300.0,37.7029,37.769,37.6963,37.7492,47300.0
2013-09-30 13:10:00,57.14,57.49,57.12,57.47,111800.0,37.7558,37.9871,37.7426,37.9738,111800.0
2013-09-30 13:20:00,57.48,57.72,57.47,57.61,124700.0,37.9804,38.139,37.9738,38.0663,124700.0
2013-09-30 13:30:00,57.59,57.59,57.44,57.46,56500.0,38.0531,38.0531,37.954,37.9672,56500.0
2013-09-30 13:40:00,57.47,57.66,57.46,57.5,43900.0,37.9738,38.0994,37.9672,37.9937,43900.0
2013-09-30 13:50:00,57.49,57.53,57.33,57.4,47300.0,37.9871,38.0135,37.8813,37.9276,47300.0
2013-09-30 14:00:00,57.4,57.53,57.34,57.53,36900.0,37.9276,38.0135,37.8879,38.0135,36900.0
2013-09-30 14:10:00,57.54,57.74,57.47,57.7,73600.0,38.0201,38.1522,37.9738,38.1258,73600.0
2013-09-30 14:20:00,57.69,57.9,57.64,57.86,87800.0,38.1192,38.258,38.0862,38.2315,87800.0
2013-09-30 14:30:00,57.86,57.97,57.85,57.88,83500.0,38.2315,38.3042,38.2249,38.2448,83500.0
2013-09-30 14:40:00,57.88,57.93,57.82,57.83,106600.0,38.2448,38.2778,38.2051,38.2117,106600.0
2013-09-30 14:50:00,57.83,57.89,57.8,57.82,72600.0,38.2117,38.2514,38.1919,38.2051,72600.0
2013-09-30 15:00:00,57.82,57.88,57.74,57.85,100200.0,38.2051,38.2448,38.1522,38.2249,100200.0
2013-09-30 15:10:00,57.85,57.85,57.69,57.75,100500.0,38.2249,38.2249,38.1192,38.1589,100500.0
2013-09-30 15:20:00,57.76,57.91,57.72,57.83,86300.0,38.1655,38.2646,38.139,38.2117,86300.0
2013-09-30 15:30:00,57.83,57.87,57.7,57.72,138500.0,38.2117,38.2381,38.1258,38.139,138500.0
2013-09-30 15:40:00,57.73,57.87,57.67,57.7,188800.0,38.1456,38.2381,38.106,38.1258,188800.0
2013-09-30 15:50:00,57.7,57.89,57.68,57.87,417600.0,38.1258,38.2514,38.1126,38.2381,417600.0
2013-10-01 09:30:00,57.65,58.2,57.63,57.79,72500.0,38.0928,38.4562,38.0796,38.1853,72500.0
2013-10-01 09:40:00,57.79,57.87,57.61,57.78,64700.0,38.1853,38.2381,38.0663,38.1787,64700.0
2013-10-01 09:50:00,57.8,57.82,57.27,57.4,56400.0,38.1919,38.2051,37.8417,37.9276,56400.0
2013-10-01 10:00:00,57.39,57.47,57.19,57.32,72300.0,37.921,37.9738,37.7888,37.8747,72300.0
2013-10-01 10:10:00,57.33,57.53,57.26,57.29,83700.0,37.8813,38.0135,37.8351,37.8549,83700.0
2013-10-01 10:20:00,57.31,57.78,57.3,57.72,140400.0,37.8681,38.1787,37.8615,38.139,140400.0
2013-10-01 10:30:00,57.72,57.82,57.55,57.56,108200.0,38.139,38.2051,38.0267,38.0333,108200.0
2013-10-01 10:40:00,57.56,57.76,57.45,57.74,171000.0,38.0333,38.1655,37.9606,38.1522,171000.0
2013-10-01 10:50:00,57.75,57.75,57.54,57.63,72400.0,38.1589,38.1589,38.0201,38.0796,72400.0
2013-10-01 11:00:00,57.61,57.67,57.5,57.56,125400.0,38.0663,38.106,37.9937,38.0333,125400.0
2013-10-01 11:10:00,57.56,57.59,57.38,57.4,102500.0,38.0333,38.0531,37.9144,37.9276,102500.0
2013-10-01 11:20:00,57.39,57.53,57.38,57.47,40800.0,37.921,38.0135,37.9144,37.9738,40800.0
2013-10-01 11:30:00,57.47,57.69,57.45,57.66,46600.0,37.9738,38.1192,37.9606,38.0994,46600.0
2013-10-01 11:40:00,57.67,57.75,57.57,57.64,42100.0,38.106,38.1589,38.0399,38.0862,42100.0
2013-10-01 11:50:00,57.64,57.83,57.58,57.8,52200.0,38.0862,38.2117,38.0465,38.1919,52200.0
2013-10-01 12:00:00,57.8,57.9,57.8,57.86,31000.0,38.1919,38.258,38.1919,38.2315,31000.0
2013-10-01 12:10:00,57.84,57.88,57.79,57.82,21400.0,38.2183,38.2448,38.1853,38.2051,21400.0
2013-10-01 12:20:00,57.83,57.96,57.79,57.93,24300.0,38.2117,38.2976,38.1853,38.2778,24300.0
2013-10-01 12:30:00,57.92,57.92,57.82,57.84,28600.0,38.2712,38.2712,38.2051,38.2183,28600.0
2013-10-01 12:40:00,57.85,57.98,57.83,57.87,64800.0,38.2249,38.3108,38.2117,38.2381,64800.0
2013-10-01 12:50:00,57.87,57.99,57.8,57.99,25600.0,38.2381,38.3174,38.1919,38.3174,25600.0
2013-10-01 13:00:00,57.98,58.0,57.91,57.98,21400.0,38.3108,38.324,38.2646,38.3108,21400.0
2013-10-01 13:10:00,58.0,58.11,57.95,58.07,43300.0,38.324,38.3967,38.291,38.3703,43300.0
2013-10-01 13:20:00,58.07,58.11,57.97,58.05,46600.0,38.3703,38.3967,38.3042,38.3571,46600.0
2013-10-01 13:30:00,58.05,58.11,58.0,58.1,24500.0,38.3571,38.3967,38.324,38.3901,24500.0
2013-10-01 13:40:00,58.1,58.18,58.09,58.11,32000.0,38.3901,38.443,38.3835,38.3967,32000.0
2013-10-01 13:50:00,58.12,58.22,58.11,58.13,45800.0,38.4033,38.4694,38.3967,38.4099,45800.0
2013-10-01 14:00:00,58.15,58.15,57.94,57.95,60700.0,38.4232,38.4232,38.2844,38.291,60700.0
2013-10-01 14:10:00,57.96,58.03,57.9,58.01,59000.0,38.2976,38.3439,38.258,38.3307,59000.0
2013-10-01 14:20:00,58.01,58.06,57.97,58.03,52000.0,38.3307,38.3637,38.3042,38.3439,52000.0
2013-10-01 14:30:00,58.02,58.04,57.91,58.03,63100.0,38.3373,38.3505,38.2646,38.3439,63100.0
2013-10-01 14:40:00,58.03,58.06,57.97,57.97,34000.0,38.3439,38.3637,38.3042,38.3042,34000.0
2013-10-01 14:50:00,57.97,58.03,57.93,58.03,28500.0,38.3042,38.3439,38.2778,38.3439,28500.0
2013-10-01 15:00:00,58.02,58.06,57.88,57.89,47600.0,38.3373,38.3637,38.2448,38.2514,47600.0
2013-10-01 15:10:00,57.9,57.93,57.81,57.87,64300.0,38.258,38.2778,38.1985,38.2381,64300.0
2013-10-01 15:20:00,57.86,57.86,57.77,57.78,35200.0,38.2315,38.2315,38.1721,38.1787,35200.0
2013-10-01 15:30:00,57.78,57.87,57.77,57.83,50500.0,38.1787,38.2381,38.1721,38.2117,50500.0
2013-10-01 15:40:00,57.84,57.84,57.7,57.79,64700.0,38.2183,38.2183,38.1258,38.1853,64700.0
2013-10-01 15:50:00,57.79,57.92,57.72,57.92,136600.0,38.1853,38.2712,38.139,38.2712,136600.0
2013-10-02 09:30:00,57.59,57.94,57.53,57.72,112000.0,38.0531,38.2844,38.0135,38.139,112000.0
2013-10-02 09:40:00,57.72,58.0,57.69,57.9,71400.0,38.139,38.324,38.1192,38.258,71400.0
2013-10-02 09:50:00,57.93,57.94,57.62,57.75,52100.0,38.2778,38.2844,38.073,38.1589,52100.0
2013-10-02 10:00:00,57.76,57.83,57.47,57.47,78700.0,38.1655,38.2117,37.9738,37.9738,78700.0
2013-10-02 10:10:00,57.47,57.55,57.33,57.55,84400.0,37.9738,38.0267,37.8813,38.0267,84400.0
2013-10-02 10:20:00,57.52,57.93,57.52,57.92,80300.0,38.0069,38.2778,38.0069,38.2712,80300.0
2013-10-02 10:30:00,57.92,57.96,57.76,57.96,52800.0,38.2712,38.2976,38.1655,38.2976,52800.0
2013-10-02 10:40:00,57.97,58.11,57.89,58.11,74600.0,38.3042,38.3967,38.2514,38.3967,74600.0
2013-10-02 10:50:00,58.11,58.47,58.11,58.37,123700.0,38.3967,38.6346,38.3967,38.5685,123700.0
2013-10-02 11:00:00,58.38,58.59,58.28,58.54,64900.0,38.5751,38.7139,38.5091,38.6809,64900.0
2013-10-02 11:10:00,58.54,59.05,58.43,58.97,225300.0,38.6809,39.0178,38.6082,38.965,225300.0
2013-10-02 11:20:00,58.96,59.17,58.89,58.95,167700.0,38.9584,39.0971,38.9121,38.9518,167700.0
2013-10-02 11:30:00,58.97,59.1,58.84,58.84,112100.0,38.965,39.0509,38.8791,38.8791,112100.0
2013-10-02 11:40:00,58.84,58.9,58.7,58.77,161000.0,38.8791,38.9187,38.7866,38.8328,161000.0
2013-10-02 11:50:00,58.78,58.78,58.7,58.73,182500.0,38.8394,38.8394,38.7866,38.8064,182500.0
2013-10-02 12:00:00,58.74,59.02,58.7,58.97,80100.0,38.813,38.998,38.7866,38.965,80100.0
2013-10-02 12:10:00,58.97,59.0,58.91,58.91,54100.0,38.965,38.9848,38.9253,38.9253,54100.0
2013-10-02 12:20:00,58.9,58.93,58.71,58.75,37900.0,38.9187,38.9385,38.7932,38.8196,37900.0
2013-10-02 12:30:00,58.75,58.89,58.72,58.8,61300.0,38.8196,38.9121,38.7998,38.8526,61300.0
2013-10-02 12:40:00,58.79,58.98,58.79,58.98,79000.0,38.846,38.9716,38.846,38.9716,79000.0
2013-10-02 12:50:00,58.98,58.98,57.9,58.91,101200.0,38.9716,38.9716,38.258,38.9253,101200.0
2013-10-02 13:00:00,58.91,58.97,58.88,58.93,59900.0,38.9253,38.965,38.9055,38.9385,59900.0
2013-10-02 13:10:00,58.94,59.1,58.92,59.1,68400.0,38.9452,39.0509,38.9319,39.0509,68400.0
2013-10-02 13:20:00,59.09,59.21,59.08,59.2,96700.0,39.0443,39.1236,39.0377,39.117,96700.0
2013-10-02 13:30:00,59.19,59.3,59.15,59.21,98500.0,39.1103,39.183,39.0839,39.1236,98500.0
2013-10-02 13:40:00,59.21,59.28,59.1,59.26,70200.0,39.1236,39.1698,39.0509,39.1566,70200.0
2013-10-02 13:50:00,59.27,59.31,59.13,59.14,87600.0,39.1632,39.1896,39.0707,39.0773,87600.0
2013-10-02 14:00:00,59.14,59.17,59.04,59.07,93300.0,39.0773,39.0971,39.0112,39.0311,93300.0
2013-10-02 14:10:00,59.06,59.1,58.87,58.99,93100.0,39.0244,39.0509,38.8989,38.9782,93100.0
2013-10-02 14:20:00,58.98,59.09,58.87,59.09,68400.0,38.9716,39.0443,38.8989,39.0443,68400.0
2013-10-02 14:30:00,59.08,59.21,59.0,59.0,74400.0,39.0377,39.1236,38.9848,38.9848,74400.0
2013-10-02 14:40:00,59.0,59.02,58.93,58.95,56900.0,38.9848,38.998,38.9385,38.9518,56900.0
2013-10-02 14:50:00,58.95,59.06,58.92,58.99,72000.0,38.9518,39.0244,38.9319,38.9782,72000.0
2013-10-02 15:00:00,58.98,59.03,58.91,59.02,74800.0,38.9716,39.0046,38.9253,38.998,74800.0
2013-10-02 15:10:00,59.02,59.15,59.0,59.14,69400.0,38.998,39.0839,38.9848,39.0773,69400.0
2013-10-02 15:20:00,59.14,59.15,59.04,59.13,122900.0,39.0773,39.0839,39.0112,39.0707,122900.0
2013-10-02 15:30:00,59.12,59.3,59.05,59.14,130800.0,39.0641,39.183,39.0178,39.0773,130800.0
2013-10-02 15:40:00,59.13,59.26,58.96,59.0,165100.0,39.0707,39.1566,38.9584,38.9848,165100.0
2013-10-02 15:50:00,59.01,59.19,59.01,59.17,234000.0,38.9914,39.1103,38.9914,39.0971,234000.0
2013-10-03 09:30:00,58.86,59.09,58.62,59.01,93000.0,38.8923,39.0443,38.7337,38.9914,93000.0
2013-10-03 09:40:00,59.01,59.01,58.63,58.7,56900.0,38.9914,38.9914,38.7403,38.7866,56900.0
2013-10-03 09:50:00,58.67,58.96,58.6,58.94,78800.0,38.7668,38.9584,38.7205,38.9452,78800.0
2013-10-03 10:00:00,58.93,58.93,58.82,58.86,88800.0,38.9385,38.9385,38.8659,38.8923,88800.0
2013-10-03 10:10:00,58.85,59.34,58.84,59.29,134000.0,38.8857,39.2095,38.8791,39.1764,134000.0
2013-10-03 10:20:00,59.29,59.38,59.07,59.11,82900.0,39.1764,39.2359,39.0311,39.0575,82900.0
2013-10-03 10:30:00,59.11,59.31,59.04,59.31,70100.0,39.0575,39.1896,39.0112,39.1896,70100.0
2013-10-03 10:40:00,59.3,59.44,59.15,59.34,117300.0,39.183,39.2755,39.0839,39.2095,117300.0
2013-10-03 10:50:00,59.34,59.61,59.26,59.59,125100.0,39.2095,39.3879,39.1566,39.3746,125100.0
2013-10-03 11:00:00,59.58,59.59,59.22,59.3,83300.0,39.368,39.3746,39.1302,39.183,83300.0
2013-10-03 11:10:00,59.28,59.35,59.14,59.19,62500.0,39.1698,39.2161,39.0773,39.1103,62500.0
2013-10-03 11:20:00,59.2,59.35,59.14,59.14,67100.0,39.117,39.2161,39.0773,39.0773,67100.0
2013-10-03 11:30:00,59.14,59.17,58.92,58.96,92000.0,39.0773,39.0971,38.9319,38.9584,92000.0
2013-10-03 11:40:00,58.97,59.0,58.92,58.96,88500.0,38.965,38.9848,38.9319,38.9584,88500.0
2013-10-03 11:50:00,58.96,59.15,58.95,59.02,96300.0,38.9584,39.0839,38.9518,38.998,96300.0
2013-10-03 12:00:00,59.02,59.06,58.89,59.05,80600.0,38.998,39.0244,38.9121,39.0178,80600.0
2013-10-03 12:10:00,59.06,59.16,59.05,59.07,68400.0,39.0244,39.0905,39.0178,39.0311,68400.0
2013-10-03 12:20:00,59.07,59.07,58.91,59.02,51500.0,39.0311,39.0311,38.9253,38.998,51500.0
2013-10-03 12:30:00,59.01,59.25,59.01,59.25,91500.0,38.9914,39.15,38.9914,39.15,91500.0
2013-10-03 12:40:00,59.25,59.35,59.15,59.34,85700.0,39.15,39.2161,39.0839,39.2095,85700.0
2013-10-03 12:50:00,59.34,59.36,59.23,59.3,62400.0,39.2095,39.2227,39.1368,39.183,62400.0
2013-10-03 13:00:00,59.32,59.4,59.24,59.39,46600.0,39.1962,39.2491,39.1434,39.2425,46600.0
2013-10-03 13:10:00,59.37,59.44,59.3,59.36,73600.0,39.2293,39.2755,39.183,39.2227,73600.0
2013-10-03 13:20:00,59.36,59.52,59.36,59.5,100900.0,39.2227,39.3284,39.2227,39.3152,100900.0
2013-10-03 13:30:00,59.51,59.58,59.37,59.37,69600.0,39.3218,39.368,39.2293,39.2293,69600.0
2013-10-03 13:40:00,59.37,59.55,59.35,59.42,80800.0,39.2293,39.3482,39.2161,39.2623,80800.0
2013-10-03 13:50:00,59.43,59.57,59.42,59.57,75200.0,39.2689,39.3614,39.2623,39.3614,75200.0
2013-10-03 14:00:00,59.56,59.56,59.39,59.48,109300.0,39.3548,39.3548,39.2425,39.302,109300.0
2013-10-03 14:10:00,59.47,59.68,59.46,59.61,99700.0,39.2954,39.4341,39.2888,39.3879,99700.0
2013-10-03 14:20:00,59.6,59.75,59.42,59.72,143000.0,39.3813,39.4804,39.2623,39.4605,143000.0
2013-10-03 14:30:00,59.7,59.72,59.52,59.54,110000.0,39.4473,39.4605,39.3284,39.3416,110000.0
2013-10-03 14:40:00,59.54,59.73,59.54,59.69,81200.0,39.3416,39.4672,39.3416,39.4407,81200.0
2013-10-03 14:50:00,59.69,59.73,59.63,59.66,132000.0,39.4407,39.4672,39.4011,39.4209,132000.0
2013-10-03 15:00:00,59.64,59.72,59.57,59.65,87600.0,39.4077,39.4605,39.3614,39.4143,87600.0
2013-10-03 15:10:00,59.65,59.67,59.49,59.55,87300.0,39.4143,39.4275,39.3086,39.3482,87300.0
2013-10-03 15:20:00,59.56,59.73,59.51,59.71,128100.0,39.3548,39.4672,39.3218,39.4539,128100.0
2013-10-03 15:30:00,59.7,59.82,59.64,59.81,159000.0,39.4473,39.5266,39.4077,39.52,159000.0
2013-10-03 15:40:00,59.81,59.83,59.71,59.71,214400.0,39.52,39.5332,39.4539,39.4539,214400.0
2013-10-03 15:50:00,59.71,59.73,59.52,59.57,304600.0,39.4539,39.4672,39.3284,39.3614,304600.0
2013-10-04 09:30:00,59.0,59.16,58.6,58.63,212900.0,38.9848,39.0905,38.7205,38.7403,212900.0
2013-10-04 09:40:00,58.62,58.63,58.39,58.56,162700.0,38.7337,38.7403,38.5817,38.6941,162700.0
2013-10-04 09:50:00,58.57,58.83,58.49,58.71,138500.0,38.7007,38.8725,38.6478,38.7932,138500.0
2013-10-04 10:00:00,58.71,58.75,58.42,58.43,112700.0,38.7932,38.8196,38.6016,38.6082,112700.0
2013-10-04 10:10:00,58.43,58.64,58.43,58.55,133300.0,38.6082,38.7469,38.6082,38.6875,133300.0
2013-10-04 10:20:00,58.56,58.7,58.54,58.68,98200.0,38.6941,38.7866,38.6809,38.7734,98200.0
2013-10-04 10:30:00,58.69,59.01,58.68,59.0,173700.0,38.78,38.9914,38.7734,38.9848,173700.0
2013-10-04 10:40:00,59.0,59.02,58.64,58.64,107500.0,38.9848,38.998,38.7469,38.7469,107500.0
2013-10-04 10:50:00,58.64,58.71,58.55,58.61,85900.0,38.7469,38.7932,38.6875,38.7271,85900.0
2013-10-04 11:00:00,58.62,58.66,58.52,58.57,79100.0,38.7337,38.7601,38.6676,38.7007,79100.0
2013-10-04 11:10:00,58.56,58.78,58.56,58.78,58700.0,38.6941,38.8394,38.6941,38.8394,58700.0
2013-10-04 11:20:00,58.77,58.79,58.62,58.69,89500.0,38.8328,38.846,38.7337,38.78,89500.0
2013-10-04 11:30:00,58.71,58.86,58.71,58.77,60100.0,38.7932,38.8923,38.7932,38.8328,60100.0
2013-10-04 11:40:00,58.77,58.81,58.67,58.8,59700.0,38.8328,38.8593,38.7668,38.8526,59700.0
2013-10-04 11:50:00,58.8,58.94,58.79,58.93,58300.0,38.8526,38.9452,38.846,38.9385,58300.0
2013-10-04 12:00:00,58.94,59.0,58.81,58.82,44300.0,38.9452,38.9848,38.8593,38.8659,44300.0
2013-10-04 12:10:00,58.83,58.93,58.77,58.89,52500.0,38.8725,38.9385,38.8328,38.9121,52500.0
2013-10-04 12:20:00,58.9,59.0,58.87,58.97,55200.0,38.9187,38.9848,38.8989,38.965,55200.0
2013-10-04 12:30:00,58.97,58.98,58.84,58.85,41400.0,38.965,38.9716,38.8791,38.8857,41400.0
2013-10-04 12:40:00,58.85,58.92,58.75,58.77,31800.0,38.8857,38.9319,38.8196,38.8328,31800.0
2013-10-04 12:50:00,58.76,58.8,58.71,58.78,34100.0,38.8262,38.8526,38.7932,38.8394,34100.0
2013-10-04 13:00:00,58.78,58.93,58.78,58.92,40300.0,38.8394,38.9385,38.8394,38.9319,40300.0
2013-10-04 13:10:00,58.93,59.01,58.92,58.97,49000.0,38.9385,38.9914,38.9319,38.965,49000.0
2013-10-04 13:20:00,58.96,59.0,58.94,58.97,28300.0,38.9584,38.9848,38.9452,38.965,28300.0
2013-10-04 13:30:00,58.97,59.12,58.95,59.1,47200.0,38.965,39.0641,38.9518,39.0509,47200.0
2013-10-04 13:40:00,59.1,59.11,58.94,58.99,39700.0,39.0509,39.0575,38.9452,38.9782,39700.0
2013-10-04 13:50:00,59.0,59.07,59.0,59.02,31400.0,38.9848,39.0311,38.9848,38.998,31400.0
2013-10-04 14:00:00,59.01,59.06,59.01,59.03,32200.0,38.9914,39.0244,38.9914,39.0046,32200.0
2013-10-04 14:10:00,59.03,59.12,59.02,59.06,54200.0,39.0046,39.0641,38.998,39.0244,54200.0
2013-10-04 14:20:00,59.06,59.06,58.96,59.02,39000.0,39.0244,39.0244,38.9584,38.998,39000.0
2013-10-04 14:30:00,59.01,59.07,58.96,59.06,46400.0,38.9914,39.0311,38.9584,39.0244,46400.0
2013-10-04 14:40:00,59.05,59.17,59.05,59.17,56600.0,39.0178,39.0971,39.0178,39.0971,56600.0
2013-10-04 14:50:00,59.17,59.22,59.08,59.08,73600.0,39.0971,39.1302,39.0377,39.0377,73600.0
2013-10-04 15:00:00,59.09,59.29,59.04,59.29,71100.0,39.0443,39.1764,39.0112,39.1764,71100.0
2013-10-04 15:10:00,59.29,59.35,59.21,59.21,64900.0,39.1764,39.2161,39.1236,39.1236,64900.0
2013-10-04 15:20:00,59.22,59.22,59.15,59.18,63600.0,39.1302,39.1302,39.0839,39.1037,63600.0
2013-10-04 15:30:00,59.18,59.2,59.12,59.15,69700.0,39.1037,39.117,39.0641,39.0839,69700.0
2013-10-04 15:40:00,59.16,59.28,59.12,59.28,140600.0,39.0905,39.1698,39.0641,39.1698,140600.0
2013-10-04 15:50:00,59.27,59.28,59.12,59.18,157800.0,39.1632,39.1698,39.0641,39.1037,157800.0
2013-10-07 09:30:00,58.76,58.9,58.27,58.32,130400.0,38.8262,38.9187,38.5024,38.5355,130400.0
2013-10-07 09:40:00,58.31,58.78,58.27,58.42,118000.0,38.5289,38.8394,38.5024,38.6016,118000.0
2013-10-07 09:50:00,58.41,58.56,58.25,58.3,85800.0,38.595,38.6941,38.4892,38.5223,85800.0
2013-10-07 10:00:00,58.29,58.42,58.08,58.28,100800.0,38.5157,38.6016,38.3769,38.5091,100800.0
2013-10-07 10:10:00,58.28,58.3,58.13,58.16,111200.0,38.5091,38.5223,38.4099,38.4298,111200.0
2013-10-07 10:20:00,58.16,58.33,58.14,58.28,103300.0,38.4298,38.5421,38.4165,38.5091,103300.0
2013-10-07 10:30:00,58.28,58.32,58.18,58.2,66600.0,38.5091,38.5355,38.443,38.4562,66600.0
2013-10-07 10:40:00,58.2,58.29,58.13,58.18,48000.0,38.4562,38.5157,38.4099,38.443,48000.0
2013-10-07 10:50:00,58.19,58.41,58.18,58.41,63100.0,38.4496,38.595,38.443,38.595,63100.0
2013-10-07 11:00:00,58.42,58.5,58.38,58.39,97700.0,38.6016,38.6544,38.5751,38.5817,97700.0
2013-10-07 11:10:00,58.38,58.39,58.16,58.16,69800.0,38.5751,38.5817,38.4298,38.4298,69800.0
2013-10-07 11:20:00,58.16,58.28,58.15,58.21,56900.0,38.4298,38.5091,38.4232,38.4628,56900.0
2013-10-07 11:30:00,58.2,58.35,58.16,58.23,54900.0,38.4562,38.5553,38.4298,38.476,54900.0
2013-10-07 11:40:00,58.22,58.24,58.1,58.16,58400.0,38.4694,38.4826,38.3901,38.4298,58400.0
2013-10-07 11:50:00,58.16,58.21,58.12,58.18,56900.0,38.4298,38.4628,38.4033,38.443,56900.0
2013-10-07 12:00:00,58.18,58.28,58.09,58.21,52300.0,38.443,38.5091,38.3835,38.4628,52300.0
2013-10-07 12:10:00,58.2,58.28,58.13,58.28,41000.0,38.4562,38.5091,38.4099,38.5091,41000.0
2013-10-07 12:20:00,58.28,58.31,58.17,58.2,70300.0,38.5091,38.5289,38.4364,38.4562,70300.0
2013-10-07 12:30:00,58.2,58.25,58.13,58.21,46700.0,38.4562,38.4892,38.4099,38.4628,46700.0
2013-10-07 12:40:00,58.18,58.29,58.14,58.23,50500.0,38.443,38.5157,38.4165,38.476,50500.0
2013-10-07 12:50:00,58.23,58.37,58.19,58.26,55300.0,38.476,38.5685,38.4496,38.4958,55300.0
2013-10-07 13:00:00,58.27,58.37,58.26,58.27,54400.0,38.5024,38.5685,38.4958,38.5024,54400.0
2013-10-07 13:10:00,58.27,58.38,58.25,58.29,45900.0,38.5024,38.5751,38.4892,38.5157,45900.0
2013-10-07 13:20:00,58.28,58.28,58.18,58.22,43900.0,38.5091,38.5091,38.443,38.4694,43900.0
2013-10-07 13:30:00,58.24,58.31,58.23,58.28,34100.0,38.4826,38.5289,38.476,38.5091,34100.0
2013-10-07 13:40:00,58.27,58.33,58.26,58.27,36300.0,38.5024,38.5421,38.4958,38.5024,36300.0
2013-10-07 13:50:00,58.27,58.44,58.25,58.43,73200.0,38.5024,38.6148,38.4892,38.6082,73200.0
2013-10-07 14:00:00,58.43,58.5,58.33,58.34,69700.0,38.6082,38.6544,38.5421,38.5487,69700.0
2013-10-07 14:10:00,58.35,58.37,58.25,58.29,63500.0,38.5553,38.5685,38.4892,38.5157,63500.0
2013-10-07 14:20:00,58.29,58.32,58.21,58.26,67100.0,38.5157,38.5355,38.4628,38.4958,67100.0
2013-10-07 14:30:00,58.26,58.33,58.18,58.27,96300.0,38.4958,38.5421,38.443,38.5024,96300.0
2013-10-07 14:40:00,58.27,58.32,58.23,58.28,52000.0,38.5024,38.5355,38.476,38.5091,52000.0
2013-10-07 14:50:00,58.28,58.31,58.23,58.25,51500.0,38.5091,38.5289,38.476,38.4892,51500.0
2013-10-07 15:00:00,58.24,58.27,58.15,58.15,79200.0,38.4826,38.5024,38.4232,38.4232,79200.0
2013-10-07 15:10:00,58.15,58.21,58.05,58.16,115500.0,38.4232,38.4628,38.3571,38.4298,115500.0
2013-10-07 15:20:00,58.17,58.22,58.09,58.19,89100.0,38.4364,38.4694,38.3835,38.4496,89100.0
2013-10-07 15:30:00,58.18,58.2,58.05,58.05,127900.0,38.443,38.4562,38.3571,38.3571,127900.0
2013-10-07 15:40:00,58.08,58.08,57.92,58.01,178500.0,38.3769,38.3769,38.2712,38.3307,178500.0
2013-10-07 15:50:00,58.01,58.04,57.9,57.91,304400.0,38.3307,38.3505,38.258,38.2646,304400.0
2013-10-08 09:30:00,57.91,58.09,57.65,57.74,92100.0,38.2646,38.3835,38.0928,38.1522,92100.0
2013-10-08 09:40:00,57.76,58.04,57.75,57.86,63400.0,38.1655,38.3505,38.1589,38.2315,63400.0
2013-10-08 09:50:00,57.86,58.07,57.74,58.02,53600.0,38.2315,38.3703,38.1522,38.3373,53600.0
2013-10-08 10:00:00,58.03,58.04,57.73,57.78,58700.0,38.3439,38.3505,38.1456,38.1787,58700.0
2013-10-08 10:10:00,57.78,57.78,57.55,57.68,89500.0,38.1787,38.1787,38.0267,38.1126,89500.0
2013-10-08 10:20:00,57.66,57.67,57.38,57.39,108200.0,38.0994,38.106,37.9144,37.921,108200.0
2013-10-08 10:30:00,57.38,57.42,57.2,57.24,88900.0,37.9144,37.9408,37.7954,37.8219,88900.0
2013-10-08 10:40:00,57.25,57.31,57.13,57.14,106400.0,37.8285,37.8681,37.7492,37.7558,106400.0
2013-10-08 10:50:00,57.13,57.13,56.98,57.0,160200.0,37.7492,37.7492,37.6501,37.6633,160200.0
2013-10-08 11:00:00,57.01,57.01,56.87,56.97,100700.0,37.6699,37.6699,37.5774,37.6435,100700.0
2013-10-08 11:10:00,56.97,57.1,56.96,57.02,82500.0,37.6435,37.7294,37.6369,37.6765,82500.0
2013-10-08 11:20:00,57.01,57.11,56.96,57.03,59500.0,37.6699,37.736,37.6369,37.6831,59500.0
2013-10-08 11:30:00,57.02,57.05,56.67,56.72,175500.0,37.6765,37.6963,37.4452,37.4783,175500.0
2013-10-08 11:40:00,56.71,56.93,56.7,56.83,88700.0,37.4717,37.617,37.4651,37.551,88700.0
2013-10-08 11:50:00,56.8,57.0,56.78,56.95,71300.0,37.5311,37.6633,37.5179,37.6302,71300.0
2013-10-08 12:00:00,56.97,56.99,56.73,56.77,82200.0,37.6435,37.6567,37.4849,37.5113,82200.0
2013-10-08 12:10:00,56.77,56.87,56.72,56.82,63700.0,37.5113,37.5774,37.4783,37.5443,63700.0
2013-10-08 12:20:00,56.83,56.89,56.71,56.82,120400.0,37.551,37.5906,37.4717,37.5443,120400.0
2013-10-08 12:30:00,56.81,56.92,56.7,56.89,56200.0,37.5377,37.6104,37.4651,37.5906,56200.0
2013-10-08 12:40:00,56.9,57.01,56.9,57.0,74800.0,37.5972,37.6699,37.5972,37.6633,74800.0
2013-10-08 12:50:00,56.99,56.99,56.87,56.87,76700.0,37.6567,37.6567,37.5774,37.5774,76700.0
2013-10-08 13:00:00,56.88,56.98,56.88,56.95,53300.0,37.584,37.6501,37.584,37.6302,53300.0
2013-10-08 13:10:00,56.94,56.99,56.9,56.9,74900.0,37.6236,37.6567,37.5972,37.5972,74900.0
2013-10-08 13:20:00,56.9,56.99,56.88,56.98,60600.0,37.5972,37.6567,37.584,37.6501,60600.0
2013-10-08 13:30:00,56.99,56.99,56.88,56.93,60100.0,37.6567,37.6567,37.584,37.617,60100.0
2013-10-08 13:40:00,56.93,56.96,56.83,56.88,57800.0,37.617,37.6369,37.551,37.584,57800.0
2013-10-08 13:50:00,56.88,56.95,56.81,56.88,51400.0,37.584,37.6302,37.5377,37.584,51400.0
2013-10-08 14:00:00,56.88,56.89,56.75,56.76,63900.0,37.584,37.5906,37.4981,37.5047,63900.0
2013-10-08 14:10:00,56.75,56.79,56.54,56.56,138100.0,37.4981,37.5245,37.3593,37.3725,138100.0
2013-10-08 14:20:00,56.55,56.69,56.5,56.58,126200.0,37.3659,37.4584,37.3329,37.3858,126200.0
2013-10-08 14:30:00,56.58,56.77,56.5,56.77,147300.0,37.3858,37.5113,37.3329,37.5113,147300.0
2013-10-08 14:40:00,56.78,56.82,56.7,56.75,80000.0,37.5179,37.5443,37.4651,37.4981,80000.0
2013-10-08 14:50:00,56.75,56.89,56.69,56.88,88600.0,37.4981,37.5906,37.4584,37.584,88600.0
2013-10-08 15:00:00,56.86,57.0,56.86,56.93,77800.0,37.5708,37.6633,37.5708,37.617,77800.0
2013-10-08 15:10:00,56.91,57.03,56.89,57.02,78700.0,37.6038,37.6831,37.5906,37.6765,78700.0
2013-10-08 15:20:00,57.01,57.19,56.98,57.19,122600.0,37.6699,37.7888,37.6501,37.7888,122600.0
2013-10-08 15:30:00,57.2,57.28,56.96,57.11,172700.0,37.7954,37.8483,37.6369,37.736,172700.0
2013-10-08 15:40:00,57.12,57.13,56.94,56.99,192000.0,37.7426,37.7492,37.6236,37.6567,192000.0
2013-10-08 15:50:00,56.99,57.05,56.88,56.92,361500.0,37.6567,37.6963,37.584,37.6104,361500.0
2013-10-09 09:30:00,56.82,56.9,56.51,56.84,125800.0,37.5443,37.5972,37.3395,37.5576,125800.0
2013-10-09 09:40:00,56.86,56.96,56.74,56.74,123100.0,37.5708,37.6369,37.4915,37.4915,123100.0
2013-10-09 09:50:00,56.76,57.11,56.64,57.07,103200.0,37.5047,37.736,37.4254,37.7095,103200.0
2013-10-09 10:00:00,57.06,57.08,56.79,57.02,85100.0,37.7029,37.7161,37.5245,37.6765,85100.0
2013-10-09 10:10:00,57.0,57.0,56.74,56.83,92000.0,37.6633,37.6633,37.4915,37.551,92000.0
2013-10-09 10:20:00,56.83,57.07,56.83,56.99,78300.0,37.551,37.7095,37.551,37.6567,78300.0
2013-10-09 10:30:00,57.02,57.06,56.92,57.02,108500.0,37.6765,37.7029,37.6104,37.6765,108500.0
2013-10-09 10:40:00,57.02,57.03,56.8,56.86,91800.0,37.6765,37.6831,37.5311,37.5708,91800.0
2013-10-09 10:50:00,56.86,56.87,56.7,56.78,66100.0,37.5708,37.5774,37.4651,37.5179,66100.0
2013-10-09 11:00:00,56.79,56.96,56.76,56.89,170800.0,37.5245,37.6369,37.5047,37.5906,170800.0
2013-10-09 11:10:00,56.89,56.92,56.75,56.85,116900.0,37.5906,37.6104,37.4981,37.5642,116900.0
2013-10-09 11:20:00,56.85,57.0,56.83,56.99,119300.0,37.5642,37.6633,37.551,37.6567,119300.0
2013-10-09 11:30:00,56.98,57.11,56.96,56.99,108300.0,37.6501,37.736,37.6369,37.6567,108300.0
2013-10-09 11:40:00,56.99,57.05,56.97,57.04,72400.0,37.6567,37.6963,37.6435,37.6897,72400.0
2013-10-09 11:50:00,57.06,57.06,56.97,56.97,56400.0,37.7029,37.7029,37.6435,37.6435,56400.0
2013-10-09 12:00:00,56.97,57.03,56.92,56.99,34700.0,37.6435,37.6831,37.6104,37.6567,34700.0
2013-10-09 12:10:00,56.97,57.1,56.97,57.07,37200.0,37.6435,37.7294,37.6435,37.7095,37200.0
2013-10-09 12:20:00,57.05,57.16,56.91,56.92,46900.0,37.6963,37.769,37.6038,37.6104,46900.0
2013-10-09 12:30:00,56.93,57.0,56.92,56.97,36000.0,37.617,37.6633,37.6104,37.6435,36000.0
2013-10-09 12:40:00,56.96,56.99,56.85,56.9,35000.0,37.6369,37.6567,37.5642,37.5972,35000.0
2013-10-09 12:50:00,56.9,56.92,56.75,56.77,41900.0,37.5972,37.6104,37.4981,37.5113,41900.0
2013-10-09 13:00:00,56.77,56.98,56.77,56.88,41600.0,37.5113,37.6501,37.5113,37.584,41600.0
2013-10-09 13:10:00,56.87,57.04,56.83,57.02,43500.0,37.5774,37.6897,37.551,37.6765,43500.0
2013-10-09 13:20:00,57.03,57.25,57.01,57.23,61300.0,37.6831,37.8285,37.6699,37.8153,61300.0
2013-10-09 13:30:00,57.2,57.28,57.05,57.1,32900.0,37.7954,37.8483,37.6963,37.7294,32900.0
2013-10-09 13:40:00,57.1,57.2,57.1,57.1,37000.0,37.7294,37.7954,37.7294,37.7294,37000.0
2013-10-09 13:50:00,57.12,57.22,57.09,57.13,41400.0,37.7426,37.8087,37.7228,37.7492,41400.0
2013-10-09 14:00:00,57.15,57.18,57.03,57.12,86300.0,37.7624,37.7822,37.6831,37.7426,86300.0
2013-10-09 14:10:00,57.13,57.14,56.96,57.0,73400.0,37.7492,37.7558,37.6369,37.6633,73400.0
2013-10-09 14:20:00,56.97,57.14,56.97,57.07,56700.0,37.6435,37.7558,37.6435,37.7095,56700.0
2013-10-09 14:30:00,57.07,57.2,57.03,57.08,55300.0,37.7095,37.7954,37.6831,37.7161,55300.0
2013-10-09 14:40:00,57.08,57.1,56.98,57.01,63900.0,37.7161,37.7294,37.6501,37.6699,63900.0
2013-10-09 14:50:00,57.01,57.16,56.96,57.16,67900.0,37.6699,37.769,37.6369,37.769,67900.0
2013-10-09 15:00:00,57.16,57.16,57.0,57.08,59100.0,37.769,37.769,37.6633,37.7161,59100.0
2013-10-09 15:10:00,57.07,57.1,56.99,57.08,55100.0,37.7095,37.7294,37.6567,37.7161,55100.0
2013-10-09 15:20:00,57.07,57.08,56.98,57.01,101400.0,37.7095,37.7161,37.6501,37.6699,101400.0
2013-10-09 15:30:00,57.01,57.19,56.99,57.06,82400.0,37.6699,37.7888,37.6567,37.7029,82400.0
2013-10-09 15:40:00,57.06,57.08,56.91,56.97,162700.0,37.7029,37.7161,37.6038,37.6435,162700.0
2013-10-09 15:50:00,56.96,57.11,56.89,56.91,319200.0,37.6369,37.736,37.5906,37.6038,319200.0
2013-10-10 09:30:00,57.67,58.15,57.62,58.03,144300.0,38.106,38.4232,38.073,38.3439,144300.0
2013-10-10 09:40:00,58.03,58.29,58.0,58.23,123200.0,38.3439,38.5157,38.324,38.476,123200.0
2013-10-10 09:50:00,58.25,58.42,58.12,58.42,120800.0,38.4892,38.6016,38.4033,38.6016,120800.0
2013-10-10 10:00:00,58.41,58.54,58.36,58.48,119000.0,38.595,38.6809,38.5619,38.6412,119000.0
2013-10-10 10:10:00,58.47,58.5,58.33,58.41,90900.0,38.6346,38.6544,38.5421,38.595,90900.0
2013-10-10 10:20:00,58.42,58.45,58.27,58.39,86600.0,38.6016,38.6214,38.5024,38.5817,86600.0
2013-10-10 10:30:00,58.41,58.45,58.27,58.39,85500.0,38.595,38.6214,38.5024,38.5817,85500.0
2013-10-10 10:40:00,58.39,58.59,58.38,58.46,116900.0,38.5817,38.7139,38.5751,38.628,116900.0
2013-10-10 10:50:00,58.45,58.53,58.32,58.34,38600.0,38.6214,38.6742,38.5355,38.5487,38600.0
2013-10-10 11:00:00,58.35,58.35,58.2,58.23,42900.0,38.5553,38.5553,38.4562,38.476,42900.0
2013-10-10 11:10:00,58.21,58.23,58.08,58.15,71500.0,38.4628,38.476,38.3769,38.4232,71500.0
2013-10-10 11:20:00,58.15,58.27,58.08,58.25,69600.0,38.4232,38.5024,38.3769,38.4892,69600.0
2013-10-10 11:30:00,58.25,58.47,58.24,58.4,73200.0,38.4892,38.6346,38.4826,38.5883,73200.0
2013-10-10 11:40:00,58.4,58.42,58.25,58.27,78400.0,38.5883,38.6016,38.4892,38.5024,78400.0
2013-10-10 11:50:00,58.27,58.29,58.14,58.14,52600.0,38.5024,38.5157,38.4165,38.4165,52600.0
2013-10-10 12:00:00,58.16,58.26,58.12,58.23,55800.0,38.4298,38.4958,38.4033,38.476,55800.0
2013-10-10 12:10:00,58.22,58.27,58.14,58.15,61800.0,38.4694,38.5024,38.4165,38.4232,61800.0
2013-10-10 12:20:00,58.14,58.17,58.07,58.13,46100.0,38.4165,38.4364,38.3703,38.4099,46100.0
2013-10-10 12:30:00,58.13,58.17,58.04,58.04,64600.0,38.4099,38.4364,38.3505,38.3505,64600.0
2013-10-10 12:40:00,58.03,58.1,58.0,58.06,50500.0,38.3439,38.3901,38.324,38.3637,50500.0
2013-10-10 12:50:00,58.07,58.14,58.0,58.06,68600.0,38.3703,38.4165,38.324,38.3637,68600.0
2013-10-10 13:00:00,58.02,58.05,57.85,57.96,51700.0,38.3373,38.3571,38.2249,38.2976,51700.0
2013-10-10 13:10:00,57.98,58.06,57.97,58.04,59600.0,38.3108,38.3637,38.3042,38.3505,59600.0
2013-10-10 13:20:00,58.04,58.11,58.03,58.07,78000.0,38.3505,38.3967,38.3439,38.3703,78000.0
2013-10-10 13:30:00,58.07,58.23,58.04,58.22,99300.0,38.3703,38.476,38.3505,38.4694,99300.0
2013-10-10 13:40:00,58.2,58.66,58.17,58.62,358700.0,38.4562,38.7601,38.4364,38.7337,358700.0
2013-10-10 13:50:00,58.62,58.79,58.48,58.49,161800.0,38.7337,38.846,38.6412,38.6478,161800.0
2013-10-10 14:00:00,58.5,58.74,58.16,58.19,184300.0,38.6544,38.813,38.4298,38.4496,184300.0
2013-10-10 14:10:00,58.18,58.28,58.03,58.22,275500.0,38.443,38.5091,38.3439,38.4694,275500.0
2013-10-10 14:20:00,58.23,58.24,58.01,58.01,70000.0,38.476,38.4826,38.3307,38.3307,70000.0
2013-10-10 14:30:00,58.02,58.14,57.85,58.12,106400.0,38.3373,38.4165,38.2249,38.4033,106400.0
2013-10-10 14:40:00,58.12,58.3,58.03,58.29,56900.0,38.4033,38.5223,38.3439,38.5157,56900.0
2013-10-10 14:50:00,58.29,58.29,58.11,58.11,50700.0,38.5157,38.5157,38.3967,38.3967,50700.0
2013-10-10 15:00:00,58.12,58.45,58.12,58.42,80100.0,38.4033,38.6214,38.4033,38.6016,80100.0
2013-10-10 15:10:00,58.42,58.6,58.38,58.47,88900.0,38.6016,38.7205,38.5751,38.6346,88900.0
2013-10-10 15:20:00,58.46,58.57,58.42,58.51,85800.0,38.628,38.7007,38.6016,38.661,85800.0
2013-10-10 15:30:00,58.51,58.6,58.47,58.54,134000.0,38.661,38.7205,38.6346,38.6809,134000.0
2013-10-10 15:40:00,58.55,58.57,58.38,58.42,156300.0,38.6875,38.7007,38.5751,38.6016,156300.0
2013-10-10 15:50:00,58.43,58.57,58.38,58.55,304800.0,38.6082,38.7007,38.5751,38.6875,304800.0
2013-10-11 09:30:00,58.55,59.4,58.47,59.31,284300.0,38.6875,39.2491,38.6346,39.1896,284300.0
2013-10-11 09:40:00,59.31,59.49,59.18,59.26,189900.0,39.1896,39.3086,39.1037,39.1566,189900.0
2013-10-11 09:50:00,59.26,59.75,59.24,59.62,169000.0,39.1566,39.4804,39.1434,39.3945,169000.0
2013-10-11 10:00:00,59.64,59.77,59.43,59.71,124400.0,39.4077,39.4936,39.2689,39.4539,124400.0
2013-10-11 10:10:00,59.7,60.34,59.69,60.09,397300.0,39.4473,39.8702,39.4407,39.705,397300.0
2013-10-11 10:20:00,60.1,60.18,60.02,60.1,262200.0,39.7116,39.7645,39.6588,39.7116,262200.0
2013-10-11 10:30:00,60.1,60.63,59.91,59.96,262900.0,39.7116,40.0618,39.5861,39.6191,262900.0
2013-10-11 10:40:00,59.97,60.0,59.69,59.85,117800.0,39.6257,39.6456,39.4407,39.5464,117800.0
2013-10-11 10:50:00,59.83,59.94,59.71,59.93,62700.0,39.5332,39.6059,39.4539,39.5993,62700.0
2013-10-11 11:00:00,59.93,59.97,59.85,59.93,58500.0,39.5993,39.6257,39.5464,39.5993,58500.0
2013-10-11 11:10:00,59.91,60.08,59.87,60.05,165500.0,39.5861,39.6984,39.5597,39.6786,165500.0
2013-10-11 11:20:00,60.05,60.15,60.0,60.15,86000.0,39.6786,39.7447,39.6456,39.7447,86000.0
2013-10-11 11:30:00,60.14,60.47,60.12,60.46,104200.0,39.7381,39.9561,39.7249,39.9495,104200.0
2013-10-11 11:40:00,60.46,60.49,60.33,60.34,137100.0,39.9495,39.9693,39.8636,39.8702,137100.0
2013-10-11 11:50:00,60.34,60.62,60.32,60.58,99900.0,39.8702,40.0552,39.857,40.0288,99900.0
2013-10-11 12:00:00,60.58,60.7,60.52,60.69,114600.0,40.0288,40.1081,39.9892,40.1015,114600.0
2013-10-11 12:10:00,60.68,60.69,60.58,60.67,50100.0,40.0949,40.1015,40.0288,40.0883,50100.0
2013-10-11 12:20:00,60.69,60.81,60.61,60.61,74400.0,40.1015,40.1808,40.0486,40.0486,74400.0
2013-10-11 12:30:00,60.61,60.63,60.44,60.44,90800.0,40.0486,40.0618,39.9363,39.9363,90800.0
2013-10-11 12:40:00,60.44,60.49,60.32,60.34,78800.0,39.9363,39.9693,39.857,39.8702,78800.0
2013-10-11 12:50:00,60.34,60.45,60.33,60.42,85900.0,39.8702,39.9429,39.8636,39.9231,85900.0
2013-10-11 13:00:00,60.43,60.64,60.41,60.63,61700.0,39.9297,40.0684,39.9165,40.0618,61700.0
2013-10-11 13:10:00,60.62,60.66,60.26,60.32,100300.0,40.0552,40.0817,39.8174,39.857,100300.0
2013-10-11 13:20:00,60.32,60.35,60.13,60.19,137500.0,39.857,39.8768,39.7315,39.7711,137500.0
2013-10-11 13:30:00,60.18,60.28,60.08,60.12,65300.0,39.7645,39.8306,39.6984,39.7249,65300.0
2013-10-11 13:40:00,60.11,60.21,60.0,60.16,62400.0,39.7182,39.7843,39.6456,39.7513,62400.0
2013-10-11 13:50:00,60.15,60.31,60.1,60.27,51900.0,39.7447,39.8504,39.7116,39.824,51900.0
2013-10-11 14:00:00,60.26,60.27,60.13,60.23,63000.0,39.8174,39.824,39.7315,39.7975,63000.0
2013-10-11 14:10:00,60.22,60.27,60.13,60.26,40400.0,39.7909,39.824,39.7315,39.8174,40400.0
2013-10-11 14:20:00,60.28,60.28,59.8,59.84,333800.0,39.8306,39.8306,39.5134,39.5398,333800.0
2013-10-11 14:30:00,59.83,60.06,59.83,60.0,165300.0,39.5332,39.6852,39.5332,39.6456,165300.0
2013-10-11 14:40:00,60.03,60.04,59.88,59.91,61200.0,39.6654,39.672,39.5663,39.5861,61200.0
2013-10-11 14:50:00,59.93,59.93,59.82,59.88,49800.0,39.5993,39.5993,39.5266,39.5663,49800.0
2013-10-11 15:00:00,59.88,59.89,59.74,59.79,102500.0,39.5663,39.5729,39.4738,39.5068,102500.0
2013-10-11 15:10:00,59.79,59.82,59.65,59.8,138100.0,39.5068,39.5266,39.4143,39.5134,138100.0
2013-10-11 15:20:00,59.79,59.79,59.61,59.61,105400.0,39.5068,39.5068,39.3879,39.3879,105400.0
2013-10-11 15:30:00,59.61,59.69,59.55,59.61,159400.0,39.3879,39.4407,39.3482,39.3879,159400.0
2013-10-11 15:40:00,59.61,59.81,59.61,59.73,155400.0,39.3879,39.52,39.3879,39.4672,155400.0
2013-10-11 15:50:00,59.73,59.96,59.71,59.93,305200.0,39.4672,39.6191,39.4539,39.5993,305200.0
2013-10-14 09:30:00,59.65,59.68,59.25,59.37,170100.0,39.4143,39.4341,39.15,39.2293,170100.0
2013-10-14 09:40:00,59.39,59.94,59.35,59.93,136200.0,39.2425,39.6059,39.2161,39.5993,136200.0
2013-10-14 09:50:00,59.91,59.94,59.67,59.7,69500.0,39.5861,39.6059,39.4275,39.4473,69500.0
2013-10-14 10:00:00,59.72,59.72,59.36,59.5,93500.0,39.4605,39.4605,39.2227,39.3152,93500.0
2013-10-14 10:10:00,59.49,59.53,59.47,59.47,78100.0,39.3086,39.335,39.2954,39.2954,78100.0
2013-10-14 10:20:00,59.47,59.52,59.43,59.5,67100.0,39.2954,39.3284,39.2689,39.3152,67100.0
2013-10-14 10:30:00,59.5,59.62,59.47,59.6,63700.0,39.3152,39.3945,39.2954,39.3813,63700.0
2013-10-14 10:40:00,59.59,59.61,59.49,59.54,53500.0,39.3746,39.3879,39.3086,39.3416,53500.0
2013-10-14 10:50:00,59.52,59.65,59.43,59.65,61800.0,39.3284,39.4143,39.2689,39.4143,61800.0
2013-10-14 11:00:00,59.64,59.64,59.48,59.53,23600.0,39.4077,39.4077,39.302,39.335,23600.0
2013-10-14 11:10:00,59.53,59.62,59.53,59.61,52600.0,39.335,39.3945,39.335,39.3879,52600.0
2013-10-14 11:20:00,59.64,59.76,59.64,59.76,27900.0,39.4077,39.487,39.4077,39.487,27900.0
2013-10-14 11:30:00,59.78,59.84,59.74,59.82,19900.0,39.5002,39.5398,39.4738,39.5266,19900.0
2013-10-14 11:40:00,59.83,59.87,59.78,59.87,25500.0,39.5332,39.5597,39.5002,39.5597,25500.0
2013-10-14 11:50:00,59.87,60.12,59.87,60.1,53100.0,39.5597,39.7249,39.5597,39.7116,53100.0
2013-10-14 12:00:00,60.11,60.2,60.04,60.05,42400.0,39.7182,39.7777,39.672,39.6786,42400.0
2013-10-14 12:10:00,60.06,60.14,60.03,60.1,31100.0,39.6852,39.7381,39.6654,39.7116,31100.0
2013-10-14 12:20:00,60.11,60.22,60.09,60.22,49100.0,39.7182,39.7909,39.705,39.7909,49100.0
2013-10-14 12:30:00,60.22,60.24,60.12,60.23,42000.0,39.7909,39.8041,39.7249,39.7975,42000.0
2013-10-14 12:40:00,60.22,60.22,60.0,60.07,43600.0,39.7909,39.7909,39.6456,39.6918,43600.0
2013-10-14 12:50:00,60.07,60.19,60.04,60.16,35200.0,39.6918,39.7711,39.672,39.7513,35200.0
2013-10-14 13:00:00,60.14,60.23,60.08,60.22,24900.0,39.7381,39.7975,39.6984,39.7909,24900.0
2013-10-14 13:10:00,60.23,60.37,60.23,60.34,37600.0,39.7975,39.89,39.7975,39.8702,37600.0
2013-10-14 13:20:00,60.34,60.38,60.31,60.38,20100.0,39.8702,39.8966,39.8504,39.8966,20100.0
2013-10-14 13:30:00,60.38,60.39,60.32,60.39,21300.0,39.8966,39.9033,39.857,39.9033,21300.0
2013-10-14 13:40:00,60.39,60.5,60.34,60.34,38000.0,39.9033,39.9759,39.8702,39.8702,38000.0
2013-10-14 13:50:00,60.33,60.39,60.27,60.33,35400.0,39.8636,39.9033,39.824,39.8636,35400.0
2013-10-14 14:00:00,60.34,60.55,60.31,60.49,49600.0,39.8702,40.009,39.8504,39.9693,49600.0
2013-10-14 14:10:00,60.47,60.49,60.38,60.44,49900.0,39.9561,39.9693,39.8966,39.9363,49900.0
2013-10-14 14:20:00,60.44,60.58,60.35,60.53,57700.0,39.9363,40.0288,39.8768,39.9958,57700.0
2013-10-14 14:30:00,60.55,60.64,60.47,60.49,50900.0,40.009,40.0684,39.9561,39.9693,50900.0
2013-10-14 14:40:00,60.52,60.59,60.33,60.48,69800.0,39.9892,40.0354,39.8636,39.9627,69800.0
2013-10-14 14:50:00,60.47,60.52,60.4,60.47,82200.0,39.9561,39.9892,39.9099,39.9561,82200.0
2013-10-14 15:00:00,60.47,60.67,60.43,60.67,67900.0,39.9561,40.0883,39.9297,40.0883,67900.0
2013-10-14 15:10:00,60.65,60.67,60.56,60.61,88000.0,40.0751,40.0883,40.0156,40.0486,88000.0
2013-10-14 15:20:00,60.58,60.64,60.55,60.59,125100.0,40.0288,40.0684,40.009,40.0354,125100.0
2013-10-14 15:30:00,60.61,60.72,60.58,60.58,88300.0,40.0486,40.1213,40.0288,40.0288,88300.0
2013-10-14 15:40:00,60.59,60.62,60.37,60.37,138600.0,40.0354,40.0552,39.89,39.89,138600.0
2013-10-14 15:50:00,60.38,60.5,60.36,60.49,252400.0,39.8966,39.9759,39.8834,39.9693,252400.0
2013-10-15 09:30:00,60.39,60.77,60.28,60.48,176100.0,39.9033,40.1543,39.8306,39.9627,176100.0
2013-10-15 09:40:00,60.45,60.63,60.25,60.59,105900.0,39.9429,40.0618,39.8108,40.0354,105900.0
2013-10-15 09:50:00,60.58,60.85,60.43,60.47,171700.0,40.0288,40.2072,39.9297,39.9561,171700.0
2013-10-15 10:00:00,60.48,60.73,60.48,60.59,67100.0,39.9627,40.1279,39.9627,40.0354,67100.0
2013-10-15 10:10:00,60.6,60.6,60.29,60.3,74900.0,40.042,40.042,39.8372,39.8438,74900.0
2013-10-15 10:20:00,60.28,60.53,60.28,60.44,75100.0,39.8306,39.9958,39.8306,39.9363,75100.0
2013-10-15 10:30:00,60.44,60.53,60.2,60.24,81300.0,39.9363,39.9958,39.7777,39.8041,81300.0
2013-10-15 10:40:00,60.23,60.25,59.92,59.93,94900.0,39.7975,39.8108,39.5927,39.5993,94900.0
2013-10-15 10:50:00,59.93,59.96,59.73,59.82,97400.0,39.5993,39.6191,39.4672,39.5266,97400.0
2013-10-15 11:00:00,59.81,59.9,59.73,59.82,88400.0,39.52,39.5795,39.4672,39.5266,88400.0
2013-10-15 11:10:00,59.84,60.16,59.78,60.07,82600.0,39.5398,39.7513,39.5002,39.6918,82600.0
2013-10-15 11:20:00,60.07,60.24,60.06,60.16,93700.0,39.6918,39.8041,39.6852,39.7513,93700.0
2013-10-15 11:30:00,60.16,60.25,60.04,60.1,66400.0,39.7513,39.8108,39.672,39.7116,66400.0
2013-10-15 11:40:00,60.11,60.35,60.08,60.31,55700.0,39.7182,39.8768,39.6984,39.8504,55700.0
2013-10-15 11:50:00,60.32,60.42,60.26,60.26,67700.0,39.857,39.9231,39.8174,39.8174,67700.0
2013-10-15 12:00:00,60.26,60.26,60.05,60.09,53300.0,39.8174,39.8174,39.6786,39.705,53300.0
2013-10-15 12:10:00,60.09,60.15,59.94,60.06,39500.0,39.705,39.7447,39.6059,39.6852,39500.0
2013-10-15 12:20:00,60.05,60.19,60.03,60.03,26500.0,39.6786,39.7711,39.6654,39.6654,26500.0
2013-10-15 12:30:00,60.03,60.17,60.02,60.13,51300.0,39.6654,39.7579,39.6588,39.7315,51300.0
2013-10-15 12:40:00,60.12,60.18,60.02,60.05,27000.0,39.7249,39.7645,39.6588,39.6786,27000.0
2013-10-15 12:50:00,60.05,60.11,60.0,60.04,29000.0,39.6786,39.7182,39.6456,39.672,29000.0
2013-10-15 13:00:00,60.03,60.04,59.9,59.93,55800.0,39.6654,39.672,39.5795,39.5993,55800.0
2013-10-15 13:10:00,59.93,60.01,59.91,59.94,35200.0,39.5993,39.6522,39.5861,39.6059,35200.0
2013-10-15 13:20:00,59.93,59.93,59.83,59.86,35900.0,39.5993,39.5993,39.5332,39.5531,35900.0
2013-10-15 13:30:00,59.84,59.89,59.78,59.86,34700.0,39.5398,39.5729,39.5002,39.5531,34700.0
2013-10-15 13:40:00,59.85,59.87,59.75,59.86,36400.0,39.5464,39.5597,39.4804,39.5531,36400.0
2013-10-15 13:50:00,59.86,59.96,59.76,59.78,44700.0,39.5531,39.6191,39.487,39.5002,44700.0
2013-10-15 14:00:00,59.79,59.89,59.79,59.86,38500.0,39.5068,39.5729,39.5068,39.5531,38500.0
2013-10-15 14:10:00,59.86,59.86,59.77,59.86,53000.0,39.5531,39.5531,39.4936,39.5531,53000.0
2013-10-15 14:20:00,59.85,59.89,59.71,59.71,65600.0,39.5464,39.5729,39.4539,39.4539,65600.0
2013-10-15 14:30:00,59.72,59.74,59.37,59.54,75400.0,39.4605,39.4738,39.2293,39.3416,75400.0
2013-10-15 14:40:00,59.53,59.59,59.34,59.51,103200.0,39.335,39.3746,39.2095,39.3218,103200.0
2013-10-15 14:50:00,59.48,59.61,59.45,59.61,71300.0,39.302,39.3879,39.2821,39.3879,71300.0
2013-10-15 15:00:00,59.61,59.82,59.6,59.8,96800.0,39.3879,39.5266,39.3813,39.5134,96800.0
2013-10-15 15:10:00,59.8,59.83,59.69,59.78,80300.0,39.5134,39.5332,39.4407,39.5002,80300.0
2013-10-15 15:20:00,59.78,59.85,59.65,59.69,76800.0,39.5002,39.5464,39.4143,39.4407,76800.0
2013-10-15 15:30:00,59.7,59.7,59.56,59.58,142900.0,39.4473,39.4473,39.3548,39.368,142900.0
2013-10-15 15:40:00,59.59,59.59,59.43,59.55,186900.0,39.3746,39.3746,39.2689,39.3482,186900.0
2013-10-15 15:50:00,59.55,59.61,59.48,59.51,396000.0,39.3482,39.3879,39.302,39.3218,396000.0
2013-10-16 09:30:00,59.96,60.48,59.96,60.18,105400.0,39.6191,39.9627,39.6191,39.7645,105400.0
2013-10-16 09:40:00,60.2,60.27,59.86,60.12,95900.0,39.7777,39.824,39.5531,39.7249,95900.0
2013-10-16 09:50:00,60.11,60.63,60.09,60.55,111000.0,39.7182,40.0618,39.705,40.009,111000.0
2013-10-16 10:00:00,60.59,60.71,60.3,60.43,100500.0,40.0354,40.1147,39.8438,39.9297,100500.0
2013-10-16 10:10:00,60.43,60.49,60.28,60.37,70100.0,39.9297,39.9693,39.8306,39.89,70100.0
2013-10-16 10:20:00,60.38,60.44,60.25,60.31,52800.0,39.8966,39.9363,39.8108,39.8504,52800.0
2013-10-16 10:30:00,60.31,60.36,60.15,60.15,93500.0,39.8504,39.8834,39.7447,39.7447,93500.0
2013-10-16 10:40:00,60.13,60.43,60.08,60.41,77400.0,39.7315,39.9297,39.6984,39.9165,77400.0
2013-10-16 10:50:00,60.41,60.55,60.38,60.53,68400.0,39.9165,40.009,39.8966,39.9958,68400.0
2013-10-16 11:00:00,60.52,60.65,60.5,60.6,90800.0,39.9892,40.0751,39.9759,40.042,90800.0
2013-10-16 11:10:00,60.6,60.68,60.55,60.55,42200.0,40.042,40.0949,40.009,40.009,42200.0
2013-10-16 11:20:00,60.54,60.54,60.42,60.42,45800.0,40.0024,40.0024,39.9231,39.9231,45800.0
2013-10-16 11:30:00,60.45,60.6,60.42,60.56,45500.0,39.9429,40.042,39.9231,40.0156,45500.0
2013-10-16 11:40:00,60.55,60.62,60.49,60.59,40100.0,40.009,40.0552,39.9693,40.0354,40100.0
2013-10-16 11:50:00,60.58,60.6,60.49,60.51,39200.0,40.0288,40.042,39.9693,39.9825,39200.0
2013-10-16 12:00:00,60.52,60.58,60.47,60.49,58000.0,39.9892,40.0288,39.9561,39.9693,58000.0
2013-10-16 12:10:00,60.49,60.6,60.47,60.6,70200.0,39.9693,40.042,39.9561,40.042,70200.0
2013-10-16 12:20:00,60.61,60.62,60.43,60.47,52600.0,40.0486,40.0552,39.9297,39.9561,52600.0
2013-10-16 12:30:00,60.48,60.48,60.29,60.36,50500.0,39.9627,39.9627,39.8372,39.8834,50500.0
2013-10-16 12:40:00,60.37,60.41,60.27,60.27,38700.0,39.89,39.9165,39.824,39.824,38700.0
2013-10-16 12:50:00,60.28,60.32,60.23,60.3,36000.0,39.8306,39.857,39.7975,39.8438,36000.0
2013-10-16 13:00:00,60.3,60.31,60.24,60.28,30300.0,39.8438,39.8504,39.8041,39.8306,30300.0
2013-10-16 13:10:00,60.28,60.31,60.25,60.26,35500.0,39.8306,39.8504,39.8108,39.8174,35500.0
2013-10-16 13:20:00,60.26,60.37,60.23,60.36,32100.0,39.8174,39.89,39.7975,39.8834,32100.0
2013-10-16 13:30:00,60.37,60.4,60.32,60.38,54100.0,39.89,39.9099,39.857,39.8966,54100.0
2013-10-16 13:40:00,60.37,60.44,60.35,60.42,31200.0,39.89,39.9363,39.8768,39.9231,31200.0
2013-10-16 13:50:00,60.42,60.46,60.4,60.43,50800.0,39.9231,39.9495,39.9099,39.9297,50800.0
2013-10-16 14:00:00,60.43,60.45,60.41,60.43,62000.0,39.9297,39.9429,39.9165,39.9297,62000.0
2013-10-16 14:10:00,60.43,60.44,60.36,60.36,47300.0,39.9297,39.9363,39.8834,39.8834,47300.0
2013-10-16 14:20:00,60.35,60.38,60.26,60.27,70300.0,39.8768,39.8966,39.8174,39.824,70300.0
2013-10-16 14:30:00,60.28,60.28,60.01,60.02,109600.0,39.8306,39.8306,39.6522,39.6588,109600.0
2013-10-16 14:40:00,60.04,60.33,60.04,60.32,48500.0,39.672,39.8636,39.672,39.857,48500.0
2013-10-16 14:50:00,60.32,60.41,60.31,60.41,59200.0,39.857,39.9165,39.8504,39.9165,59200.0
2013-10-16 15:00:00,60.41,60.43,60.33,60.37,94700.0,39.9165,39.9297,39.8636,39.89,94700.0
2013-10-16 15:10:00,60.38,60.59,60.37,60.57,86000.0,39.8966,40.0354,39.89,40.0222,86000.0
2013-10-16 15:20:00,60.57,60.64,60.43,60.48,77500.0,40.0222,40.0684,39.9297,39.9627,77500.0
2013-10-16 15:30:00,60.48,60.57,60.45,60.5,80100.0,39.9627,40.0222,39.9429,39.9759,80100.0
2013-10-16 15:40:00,60.51,60.7,60.49,60.69,124500.0,39.9825,40.1081,39.9693,40.1015,124500.0
2013-10-16 15:50:00,60.69,60.75,60.67,60.72,259000.0,40.1015,40.1411,40.0883,40.1213,259000.0
2013-10-17 09:30:00,60.57,61.08,60.5,60.96,157100.0,40.0222,40.3592,39.9759,40.2799,157100.0
2013-10-17 09:40:00,60.97,61.34,60.93,61.25,163800.0,40.2865,40.531,40.2601,40.4715,163800.0
2013-10-17 09:50:00,61.3,61.31,60.76,60.77,49700.0,40.5045,40.5112,40.1477,40.1543,49700.0
2013-10-17 10:00:00,60.79,60.98,60.65,60.98,85300.0,40.1676,40.2931,40.0751,40.2931,85300.0
2013-10-17 10:10:00,60.98,61.01,60.78,60.78,59900.0,40.2931,40.3129,40.161,40.161,59900.0
2013-10-17 10:20:00,60.78,60.94,60.76,60.83,49200.0,40.161,40.2667,40.1477,40.194,49200.0
2013-10-17 10:30:00,60.81,61.1,60.81,61.05,64400.0,40.1808,40.3724,40.1808,40.3394,64400.0
2013-10-17 10:40:00,61.04,61.21,61.02,61.05,99700.0,40.3328,40.4451,40.3195,40.3394,99700.0
2013-10-17 10:50:00,61.05,61.21,61.01,61.2,45100.0,40.3394,40.4451,40.3129,40.4385,45100.0
2013-10-17 11:00:00,61.2,61.36,61.18,61.36,65400.0,40.4385,40.5442,40.4253,40.5442,65400.0
2013-10-17 11:10:00,61.36,61.37,61.27,61.27,40100.0,40.5442,40.5508,40.4847,40.4847,40100.0
2013-10-17 11:20:00,61.26,61.38,61.26,61.36,48800.0,40.4781,40.5574,40.4781,40.5442,48800.0
2013-10-17 11:30:00,61.35,61.42,61.34,61.35,43100.0,40.5376,40.5838,40.531,40.5376,43100.0
2013-10-17 11:40:00,61.35,61.5,61.34,61.5,89000.0,40.5376,40.6367,40.531,40.6367,89000.0
2013-10-17 11:50:00,61.51,61.6,61.49,61.56,65400.0,40.6433,40.7028,40.6301,40.6763,65400.0
2013-10-17 12:00:00,61.55,61.8,61.53,61.79,82900.0,40.6697,40.8349,40.6565,40.8283,82900.0
2013-10-17 12:10:00,61.77,61.91,61.72,61.91,78300.0,40.8151,40.9076,40.7821,40.9076,78300.0
2013-10-17 12:20:00,61.88,61.94,61.84,61.91,43600.0,40.8878,40.9274,40.8614,40.9076,43600.0
2013-10-17 12:30:00,61.91,62.0,61.91,61.94,77700.0,40.9076,40.9671,40.9076,40.9274,77700.0
2013-10-17 12:40:00,61.94,61.99,61.81,61.82,78800.0,40.9274,40.9605,40.8415,40.8481,78800.0
2013-10-17 12:50:00,61.82,61.97,61.82,61.95,40600.0,40.8481,40.9473,40.8481,40.934,40600.0
2013-10-17 13:00:00,61.95,62.0,61.82,61.85,71700.0,40.934,40.9671,40.8481,40.868,71700.0
2013-10-17 13:10:00,61.86,61.88,61.75,61.77,41100.0,40.8746,40.8878,40.8019,40.8151,41100.0
2013-10-17 13:20:00,61.78,61.8,61.73,61.74,54800.0,40.8217,40.8349,40.7887,40.7953,54800.0
2013-10-17 13:30:00,61.74,61.93,61.73,61.86,70400.0,40.7953,40.9208,40.7887,40.8746,70400.0
2013-10-17 13:40:00,61.86,61.99,61.85,61.91,51400.0,40.8746,40.9605,40.868,40.9076,51400.0
2013-10-17 13:50:00,61.92,61.92,61.82,61.91,29000.0,40.9142,40.9142,40.8481,40.9076,29000.0
2013-10-17 14:00:00,61.88,61.88,61.75,61.79,33600.0,40.8878,40.8878,40.8019,40.8283,33600.0
2013-10-17 14:10:00,61.8,61.88,61.77,61.78,72200.0,40.8349,40.8878,40.8151,40.8217,72200.0
2013-10-17 14:20:00,61.79,61.97,61.79,61.89,49900.0,40.8283,40.9473,40.8283,40.8944,49900.0
2013-10-17 14:30:00,61.89,61.95,61.82,61.94,103700.0,40.8944,40.934,40.8481,40.9274,103700.0
2013-10-17 14:40:00,61.94,61.97,61.82,61.88,125400.0,40.9274,40.9473,40.8481,40.8878,125400.0
2013-10-17 14:50:00,61.88,62.1,61.88,62.04,100800.0,40.8878,41.0332,40.8878,40.9935,100800.0
2013-10-17 15:00:00,62.04,62.1,61.97,62.08,79900.0,40.9935,41.0332,40.9473,41.0199,79900.0
2013-10-17 15:10:00,62.08,62.18,62.07,62.18,94900.0,41.0199,41.086,41.0133,41.086,94900.0
2013-10-17 15:20:00,62.18,62.27,62.14,62.26,122800.0,41.086,41.1455,41.0596,41.1389,122800.0
2013-10-17 15:30:00,62.26,62.28,62.21,62.21,89300.0,41.1389,41.1521,41.1058,41.1058,89300.0
2013-10-17 15:40:00,62.21,62.39,62.19,62.36,184400.0,41.1058,41.2248,41.0926,41.205,184400.0
2013-10-17 15:50:00,62.36,62.38,62.18,62.21,247400.0,41.205,41.2182,41.086,41.1058,247400.0
2013-10-18 09:30:00,62.51,62.81,62.44,62.51,445900.0,41.3041,41.5023,41.2578,41.3041,445900.0
2013-10-18 09:40:00,62.52,62.86,62.5,62.65,177400.0,41.3107,41.5353,41.2975,41.3966,177400.0
2013-10-18 09:50:00,62.65,62.86,62.6,62.69,118800.0,41.3966,41.5353,41.3635,41.423,118800.0
2013-10-18 10:00:00,62.68,62.71,62.54,62.65,86200.0,41.4164,41.4362,41.3239,41.3966,86200.0
2013-10-18 10:10:00,62.65,62.71,62.52,62.55,80600.0,41.3966,41.4362,41.3107,41.3305,80600.0
2013-10-18 10:20:00,62.55,62.56,62.45,62.45,81000.0,41.3305,41.3371,41.2644,41.2644,81000.0
2013-10-18 10:30:00,62.46,62.46,62.25,62.37,103700.0,41.271,41.271,41.1323,41.2116,103700.0
2013-10-18 10:40:00,62.37,62.51,62.36,62.47,81300.0,41.2116,41.3041,41.205,41.2776,81300.0
2013-10-18 10:50:00,62.48,62.51,62.41,62.43,80700.0,41.2842,41.3041,41.238,41.2512,80700.0
2013-10-18 11:00:00,62.43,62.59,62.4,62.58,51400.0,41.2512,41.3569,41.2314,41.3503,51400.0
2013-10-18 11:10:00,62.59,62.78,62.59,62.69,45300.0,41.3569,41.4825,41.3569,41.423,45300.0
2013-10-18 11:20:00,62.69,62.8,62.68,62.78,54900.0,41.423,41.4957,41.4164,41.4825,54900.0
2013-10-18 11:30:00,62.78,62.84,62.69,62.71,64700.0,41.4825,41.5221,41.423,41.4362,64700.0
2013-10-18 11:40:00,62.71,62.8,62.71,62.79,30100.0,41.4362,41.4957,41.4362,41.4891,30100.0
2013-10-18 11:50:00,62.8,62.81,62.57,62.69,63000.0,41.4957,41.5023,41.3437,41.423,63000.0
2013-10-18 12:00:00,62.67,62.76,62.63,62.76,78800.0,41.4098,41.4693,41.3834,41.4693,78800.0
2013-10-18 12:10:00,62.77,62.88,62.75,62.76,43700.0,41.4759,41.5485,41.4626,41.4693,43700.0
2013-10-18 12:20:00,62.75,62.93,62.75,62.9,70000.0,41.4626,41.5816,41.4626,41.5618,70000.0
2013-10-18 12:30:00,62.91,63.04,62.89,62.99,69300.0,41.5684,41.6543,41.5552,41.6212,69300.0
2013-10-18 12:40:00,62.99,63.13,62.97,63.13,64100.0,41.6212,41.7137,41.608,41.7137,64100.0
2013-10-18 12:50:00,63.13,63.26,63.12,63.15,87200.0,41.7137,41.7996,41.7071,41.727,87200.0
2013-10-18 13:00:00,63.14,63.35,63.14,63.35,55900.0,41.7203,41.8591,41.7203,41.8591,55900.0
2013-10-18 13:10:00,63.35,63.41,63.25,63.26,70700.0,41.8591,41.8988,41.793,41.7996,70700.0
2013-10-18 13:20:00,63.27,63.37,63.17,63.34,55000.0,41.8062,41.8723,41.7402,41.8525,55000.0
2013-10-18 13:30:00,63.32,63.33,63.12,63.12,51500.0,41.8393,41.8459,41.7071,41.7071,51500.0
2013-10-18 13:40:00,63.12,63.13,63.09,63.09,77100.0,41.7071,41.7137,41.6873,41.6873,77100.0
2013-10-18 13:50:00,63.09,63.18,63.07,63.15,71700.0,41.6873,41.7468,41.6741,41.727,71700.0
2013-10-18 14:00:00,63.15,63.24,63.11,63.17,48100.0,41.727,41.7864,41.7005,41.7402,48100.0
2013-10-18 14:10:00,63.16,63.21,63.11,63.16,61900.0,41.7336,41.7666,41.7005,41.7336,61900.0
2013-10-18 14:20:00,63.17,63.22,63.11,63.15,66100.0,41.7402,41.7732,41.7005,41.727,66100.0
2013-10-18 14:30:00,63.16,63.28,63.14,63.26,52300.0,41.7336,41.8129,41.7203,41.7996,52300.0
2013-10-18 14:40:00,63.27,63.36,63.25,63.35,50200.0,41.8062,41.8657,41.793,41.8591,50200.0
2013-10-18 14:50:00,63.35,63.39,63.23,63.32,75000.0,41.8591,41.8855,41.7798,41.8393,75000.0
2013-10-18 15:00:00,63.32,63.4,63.28,63.32,88700.0,41.8393,41.8921,41.8129,41.8393,88700.0
2013-10-18 15:10:00,63.33,63.42,63.3,63.42,87300.0,41.8459,41.9054,41.8261,41.9054,87300.0
2013-10-18 15:20:00,63.42,63.49,63.38,63.45,71900.0,41.9054,41.9516,41.8789,41.9252,71900.0
2013-10-18 15:30:00,63.46,63.49,63.4,63.4,110300.0,41.9318,41.9516,41.8921,41.8921,110300.0
2013-10-18 15:40:00,63.4,63.46,63.36,63.41,173200.0,41.8921,41.9318,41.8657,41.8988,173200.0
2013-10-18 15:50:00,63.41,63.5,63.37,63.48,259500.0,41.8988,41.9582,41.8723,41.945,259500.0
2013-10-21 09:30:00,63.77,63.94,63.49,63.72,122800.0,42.1366,42.249,41.9516,42.1036,122800.0
2013-10-21 09:40:00,63.72,63.72,63.54,63.7,56000.0,42.1036,42.1036,41.9846,42.0904,56000.0
2013-10-21 09:50:00,63.71,64.17,63.71,64.16,152700.0,42.097,42.4009,42.097,42.3943,152700.0
2013-10-21 10:00:00,64.17,64.19,63.82,63.84,115600.0,42.4009,42.4141,42.1697,42.1829,115600.0
2013-10-21 10:10:00,63.84,64.05,63.77,64.01,66600.0,42.1829,42.3216,42.1366,42.2952,66600.0
2013-10-21 10:20:00,64.0,64.16,63.94,64.01,44600.0,42.2886,42.3943,42.249,42.2952,44600.0
2013-10-21 10:30:00,63.98,64.05,63.81,63.82,59400.0,42.2754,42.3216,42.1631,42.1697,59400.0
2013-10-21 10:40:00,63.83,63.89,63.72,63.74,77100.0,42.1763,42.2159,42.1036,42.1168,77100.0
2013-10-21 10:50:00,63.77,63.9,63.71,63.73,91500.0,42.1366,42.2225,42.097,42.1102,91500.0
2013-10-21 11:00:00,63.73,63.91,63.7,63.9,79700.0,42.1102,42.2291,42.0904,42.2225,79700.0
2013-10-21 11:10:00,63.9,63.96,63.81,63.82,49500.0,42.2225,42.2622,42.1631,42.1697,49500.0
2013-10-21 11:20:00,63.81,63.96,63.78,63.96,37000.0,42.1631,42.2622,42.1432,42.2622,37000.0
2013-10-21 11:30:00,63.96,63.99,63.78,63.78,42500.0,42.2622,42.282,42.1432,42.1432,42500.0
2013-10-21 11:40:00,63.81,63.94,63.8,63.81,29100.0,42.1631,42.249,42.1564,42.1631,29100.0
2013-10-21 11:50:00,63.82,63.94,63.79,63.94,42600.0,42.1697,42.249,42.1498,42.249,42600.0
2013-10-21 12:00:00,63.94,64.0,63.91,63.93,63300.0,42.249,42.2886,42.2291,42.2423,63300.0
2013-10-21 12:10:00,63.92,64.0,63.9,63.92,36700.0,42.2357,42.2886,42.2225,42.2357,36700.0
2013-10-21 12:20:00,63.91,63.98,63.86,63.93,39800.0,42.2291,42.2754,42.1961,42.2423,39800.0
2013-10-21 12:30:00,63.92,63.99,63.89,63.9,50400.0,42.2357,42.282,42.2159,42.2225,50400.0
2013-10-21 12:40:00,63.9,63.99,63.89,63.95,32800.0,42.2225,42.282,42.2159,42.2556,32800.0
2013-10-21 12:50:00,63.94,63.98,63.91,63.98,31600.0,42.249,42.2754,42.2291,42.2754,31600.0
2013-10-21 13:00:00,63.97,63.98,63.87,63.87,57600.0,42.2688,42.2754,42.2027,42.2027,57600.0
2013-10-21 13:10:00,63.88,63.91,63.85,63.88,40100.0,42.2093,42.2291,42.1895,42.2093,40100.0
2013-10-21 13:20:00,63.89,63.93,63.83,63.86,68300.0,42.2159,42.2423,42.1763,42.1961,68300.0
2013-10-21 13:30:00,63.85,63.93,63.84,63.9,90600.0,42.1895,42.2423,42.1829,42.2225,90600.0
2013-10-21 13:40:00,63.91,63.99,63.9,63.98,42000.0,42.2291,42.282,42.2225,42.2754,42000.0
2013-10-21 13:50:00,63.99,64.0,63.96,63.98,32800.0,42.282,42.2886,42.2622,42.2754,32800.0
2013-10-21 14:00:00,63.98,63.98,63.93,63.96,33500.0,42.2754,42.2754,42.2423,42.2622,33500.0
2013-10-21 14:10:00,63.95,64.0,63.91,64.0,70600.0,42.2556,42.2886,42.2291,42.2886,70600.0
2013-10-21 14:20:00,64.0,64.0,63.73,63.74,71600.0,42.2886,42.2886,42.1102,42.1168,71600.0
2013-10-21 14:30:00,63.76,63.92,63.73,63.91,86200.0,42.13,42.2357,42.1102,42.2291,86200.0
2013-10-21 14:40:00,63.9,63.99,63.86,63.95,40200.0,42.2225,42.282,42.1961,42.2556,40200.0
2013-10-21 14:50:00,63.94,63.96,63.8,63.87,56400.0,42.249,42.2622,42.1564,42.2027,56400.0
2013-10-21 15:00:00,63.86,63.98,63.86,63.98,65200.0,42.1961,42.2754,42.1961,42.2754,65200.0
2013-10-21 15:10:00,63.97,63.99,63.86,63.91,61500.0,42.2688,42.282,42.1961,42.2291,61500.0
2013-10-21 15:20:00,63.93,63.99,63.9,63.98,86900.0,42.2423,42.282,42.2225,42.2754,86900.0
2013-10-21 15:30:00,63.97,63.98,63.88,63.93,88400.0,42.2688,42.2754,42.2093,42.2423,88400.0
2013-10-21 15:40:00,63.93,63.95,63.77,63.84,163100.0,42.2423,42.2556,42.1366,42.1829,163100.0
2013-10-21 15:50:00,63.84,63.93,63.83,63.91,294600.0,42.1829,42.2423,42.1763,42.2291,294600.0
2013-10-22 09:30:00,64.35,64.63,64.16,64.53,145500.0,42.5199,42.7049,42.3943,42.6388,145500.0
2013-10-22 09:40:00,64.53,64.63,64.32,64.33,184500.0,42.6388,42.7049,42.5,42.5066,184500.0
2013-10-22 09:50:00,64.32,64.67,64.31,64.54,107700.0,42.5,42.7313,42.4934,42.6454,107700.0
2013-10-22 10:00:00,64.54,64.91,64.45,64.89,108700.0,42.6454,42.8899,42.5859,42.8767,108700.0
2013-10-22 10:10:00,64.88,65.08,64.87,65.05,175600.0,42.8701,43.0022,42.8635,42.9824,175600.0
2013-10-22 10:20:00,65.04,65.17,64.92,65.01,117300.0,42.9758,43.0617,42.8965,42.956,117300.0
2013-10-22 10:30:00,65.03,65.24,64.98,65.16,84300.0,42.9692,43.1079,42.9361,43.0551,84300.0
2013-10-22 10:40:00,65.15,65.17,64.85,64.9,93500.0,43.0485,43.0617,42.8502,42.8833,93500.0
2013-10-22 10:50:00,64.91,64.95,64.65,64.77,181900.0,42.8899,42.9163,42.7181,42.7974,181900.0
2013-10-22 11:00:00,64.78,64.85,64.71,64.74,72000.0,42.804,42.8502,42.7577,42.7776,72000.0
2013-10-22 11:10:00,64.72,64.84,64.66,64.73,66400.0,42.7643,42.8436,42.7247,42.771,66400.0
2013-10-22 11:20:00,64.72,64.77,64.58,64.62,78200.0,42.7643,42.7974,42.6718,42.6983,78200.0
2013-10-22 11:30:00,64.61,64.86,64.61,64.83,44900.0,42.6917,42.8569,42.6917,42.837,44900.0
2013-10-22 11:40:00,64.84,64.96,64.82,64.91,46800.0,42.8436,42.9229,42.8304,42.8899,46800.0
2013-10-22 11:50:00,64.9,64.93,64.81,64.9,67500.0,42.8833,42.9031,42.8238,42.8833,67500.0
2013-10-22 12:00:00,64.9,64.9,64.81,64.86,31800.0,42.8833,42.8833,42.8238,42.8569,31800.0
2013-10-22 12:10:00,64.85,64.85,64.66,64.66,42600.0,42.8502,42.8502,42.7247,42.7247,42600.0
2013-10-22 12:20:00,64.66,64.73,64.63,64.69,34000.0,42.7247,42.771,42.7049,42.7445,34000.0
2013-10-22 12:30:00,64.67,64.74,64.6,64.6,53900.0,42.7313,42.7776,42.6851,42.6851,53900.0
2013-10-22 12:40:00,64.61,64.7,64.58,64.67,30100.0,42.6917,42.7511,42.6718,42.7313,30100.0
2013-10-22 12:50:00,64.67,64.72,64.61,64.64,33300.0,42.7313,42.7643,42.6917,42.7115,33300.0
2013-10-22 13:00:00,64.64,64.71,64.62,64.64,33100.0,42.7115,42.7577,42.6983,42.7115,33100.0
2013-10-22 13:10:00,64.64,64.67,64.58,64.6,32800.0,42.7115,42.7313,42.6718,42.6851,32800.0
2013-10-22 13:20:00,64.61,64.79,64.55,64.78,46600.0,42.6917,42.8106,42.652,42.804,46600.0
2013-10-22 13:30:00,64.77,64.83,64.74,64.83,34300.0,42.7974,42.837,42.7776,42.837,34300.0
2013-10-22 13:40:00,64.83,64.84,64.72,64.73,43300.0,42.837,42.8436,42.7643,42.771,43300.0
2013-10-22 13:50:00,64.73,64.76,64.67,64.69,41700.0,42.771,42.7908,42.7313,42.7445,41700.0
2013-10-22 14:00:00,64.68,64.77,64.62,64.77,49600.0,42.7379,42.7974,42.6983,42.7974,49600.0
2013-10-22 14:10:00,64.77,64.89,64.77,64.8,81200.0,42.7974,42.8767,42.7974,42.8172,81200.0
2013-10-22 14:20:00,64.81,64.81,64.73,64.81,88300.0,42.8238,42.8238,42.771,42.8238,88300.0
2013-10-22 14:30:00,64.8,64.94,64.76,64.92,130500.0,42.8172,42.9097,42.7908,42.8965,130500.0
2013-10-22 14:40:00,64.93,65.0,64.85,64.9,121400.0,42.9031,42.9494,42.8502,42.8833,121400.0
2013-10-22 14:50:00,64.9,64.96,64.85,64.88,99500.0,42.8833,42.9229,42.8502,42.8701,99500.0
2013-10-22 15:00:00,64.89,64.94,64.83,64.85,72900.0,42.8767,42.9097,42.837,42.8502,72900.0
2013-10-22 15:10:00,64.84,64.92,64.68,64.7,155300.0,42.8436,42.8965,42.7379,42.7511,155300.0
2013-10-22 15:20:00,64.71,64.88,64.71,64.85,133200.0,42.7577,42.8701,42.7577,42.8502,133200.0
2013-10-22 15:30:00,64.84,64.87,64.79,64.8,224300.0,42.8436,42.8635,42.8106,42.8172,224300.0
2013-10-22 15:40:00,64.8,64.84,64.77,64.79,257500.0,42.8172,42.8436,42.7974,42.8106,257500.0
2013-10-22 15:50:00,64.8,64.92,64.8,64.87,325100.0,42.8172,42.8965,42.8172,42.8635,325100.0
2013-10-23 09:30:00,64.37,64.75,64.33,64.68,103400.0,42.5331,42.7842,42.5066,42.7379,103400.0
2013-10-23 09:40:00,64.68,65.3,64.6,65.21,210700.0,42.7379,43.1476,42.6851,43.0881,210700.0
2013-10-23 09:50:00,65.19,65.3,64.93,65.02,175800.0,43.0749,43.1476,42.9031,42.9626,175800.0
2013-10-23 10:00:00,64.99,65.29,64.99,65.28,210300.0,42.9428,43.141,42.9428,43.1344,210300.0
2013-10-23 10:10:00,65.24,65.4,64.99,65.1,151800.0,43.1079,43.2137,42.9428,43.0154,151800.0
2013-10-23 10:20:00,65.1,65.11,64.61,64.61,159400.0,43.0154,43.022,42.6917,42.6917,159400.0
2013-10-23 10:30:00,64.6,65.04,64.58,65.02,141900.0,42.6851,42.9758,42.6718,42.9626,141900.0
2013-10-23 10:40:00,65.02,65.09,64.7,64.7,90900.0,42.9626,43.0088,42.7511,42.7511,90900.0
2013-10-23 10:50:00,64.7,64.86,64.62,64.79,89600.0,42.7511,42.8569,42.6983,42.8106,89600.0
2013-10-23 11:00:00,64.8,65.04,64.78,64.98,85600.0,42.8172,42.9758,42.804,42.9361,85600.0
2013-10-23 11:10:00,64.97,64.97,64.81,64.93,96900.0,42.9295,42.9295,42.8238,42.9031,96900.0
2013-10-23 11:20:00,64.93,65.05,64.82,64.85,61300.0,42.9031,42.9824,42.8304,42.8502,61300.0
2013-10-23 11:30:00,64.85,65.1,64.84,64.91,57000.0,42.8502,43.0154,42.8436,42.8899,57000.0
2013-10-23 11:40:00,64.91,65.09,64.88,64.91,74100.0,42.8899,43.0088,42.8701,42.8899,74100.0
2013-10-23 11:50:00,64.92,64.96,64.72,64.75,78100.0,42.8965,42.9229,42.7643,42.7842,78100.0
2013-10-23 12:00:00,64.75,64.79,64.68,64.72,95000.0,42.7842,42.8106,42.7379,42.7643,95000.0
2013-10-23 12:10:00,64.73,64.88,64.72,64.88,88100.0,42.771,42.8701,42.7643,42.8701,88100.0
2013-10-23 12:20:00,64.87,65.1,64.87,64.96,103900.0,42.8635,43.0154,42.8635,42.9229,103900.0
2013-10-23 12:30:00,64.98,65.0,64.8,64.83,73600.0,42.9361,42.9494,42.8172,42.837,73600.0
2013-10-23 12:40:00,64.85,64.85,64.65,64.68,73900.0,42.8502,42.8502,42.7181,42.7379,73900.0
2013-10-23 12:50:00,64.69,64.92,64.55,64.92,151800.0,42.7445,42.8965,42.652,42.8965,151800.0
2013-10-23 13:00:00,64.92,65.0,64.9,64.96,74000.0,42.8965,42.9494,42.8833,42.9229,74000.0
2013-10-23 13:10:00,64.93,65.03,64.91,64.99,30300.0,42.9031,42.9692,42.8899,42.9428,30300.0
2013-10-23 13:20:00,64.99,65.03,64.96,65.01,24700.0,42.9428,42.9692,42.9229,42.956,24700.0
2013-10-23 13:30:00,65.01,65.04,64.97,64.98,48900.0,42.956,42.9758,42.9295,42.9361,48900.0
2013-10-23 13:40:00,64.97,64.98,64.89,64.95,84600.0,42.9295,42.9361,42.8767,42.9163,84600.0
2013-10-23 13:50:00,64.95,65.05,64.9,64.97,39000.0,42.9163,42.9824,42.8833,42.9295,39000.0
2013-10-23 14:00:00,64.95,65.08,64.94,65.05,85700.0,42.9163,43.0022,42.9097,42.9824,85700.0
2013-10-23 14:10:00,65.05,65.13,65.05,65.12,45000.0,42.9824,43.0353,42.9824,43.0286,45000.0
2013-10-23 14:20:00,65.11,65.14,64.91,64.92,56500.0,43.022,43.0419,42.8899,42.8965,56500.0
2013-10-23 14:30:00,64.92,64.96,64.79,64.81,48400.0,42.8965,42.9229,42.8106,42.8238,48400.0
2013-10-23 14:40:00,64.81,64.88,64.75,64.81,74700.0,42.8238,42.8701,42.7842,42.8238,74700.0
2013-10-23 14:50:00,64.81,64.95,64.74,64.95,96300.0,42.8238,42.9163,42.7776,42.9163,96300.0
2013-10-23 15:00:00,64.94,65.1,64.88,65.09,106600.0,42.9097,43.0154,42.8701,43.0088,106600.0
2013-10-23 15:10:00,65.08,65.15,64.9,64.9,101500.0,43.0022,43.0485,42.8833,42.8833,101500.0
2013-10-23 15:20:00,64.9,64.97,64.79,64.8,110900.0,42.8833,42.9295,42.8106,42.8172,110900.0
2013-10-23 15:30:00,64.79,64.83,64.74,64.75,126500.0,42.8106,42.837,42.7776,42.7842,126500.0
2013-10-23 15:40:00,64.75,64.78,64.66,64.68,149000.0,42.7842,42.804,42.7247,42.7379,149000.0
2013-10-23 15:50:00,64.68,64.69,64.6,64.67,244300.0,42.7379,42.7445,42.6851,42.7313,244300.0
2013-10-24 09:30:00,64.54,64.6,63.27,63.44,220500.0,42.6454,42.6851,41.8062,41.9186,220500.0
2013-10-24 09:40:00,63.45,63.68,62.9,63.13,257100.0,41.9252,42.0772,41.5618,41.7137,257100.0
2013-10-24 09:50:00,63.14,63.66,63.12,63.32,160500.0,41.7203,42.0639,41.7071,41.8393,160500.0
2013-10-24 10:00:00,63.32,63.42,63.2,63.38,83100.0,41.8393,41.9054,41.76,41.8789,83100.0
2013-10-24 10:10:00,63.38,63.41,63.28,63.39,55900.0,41.8789,41.8988,41.8129,41.8855,55900.0
2013-10-24 10:20:00,63.39,63.48,63.16,63.27,89000.0,41.8855,41.945,41.7336,41.8062,89000.0
2013-10-24 10:30:00,63.27,63.27,63.01,63.03,107200.0,41.8062,41.8062,41.6344,41.6477,107200.0
2013-10-24 10:40:00,63.02,63.07,62.82,62.92,166500.0,41.6411,41.6741,41.5089,41.575,166500.0
2013-10-24 10:50:00,62.95,63.19,62.9,63.16,90700.0,41.5948,41.7534,41.5618,41.7336,90700.0
2013-10-24 11:00:00,63.14,63.15,63.03,63.15,74600.0,41.7203,41.727,41.6477,41.727,74600.0
2013-10-24 11:10:00,63.15,63.17,62.91,63.01,79800.0,41.727,41.7402,41.5684,41.6344,79800.0
2013-10-24 11:20:00,63.01,63.03,62.82,62.85,88600.0,41.6344,41.6477,41.5089,41.5287,88600.0
2013-10-24 11:30:00,62.85,63.01,62.77,62.91,79900.0,41.5287,41.6344,41.4759,41.5684,79900.0
2013-10-24 11:40:00,62.92,62.92,62.7,62.87,67200.0,41.575,41.575,41.4296,41.5419,67200.0
2013-10-24 11:50:00,62.87,62.96,62.87,62.96,35500.0,41.5419,41.6014,41.5419,41.6014,35500.0
2013-10-24 12:00:00,62.96,62.99,62.9,62.93,122700.0,41.6014,41.6212,41.5618,41.5816,122700.0
2013-10-24 12:10:00,62.94,63.09,62.92,63.04,67200.0,41.5882,41.6873,41.575,41.6543,67200.0
2013-10-24 12:20:00,63.04,63.12,63.01,63.05,49300.0,41.6543,41.7071,41.6344,41.6609,49300.0
2013-10-24 12:30:00,63.05,63.1,63.01,63.05,58700.0,41.6609,41.6939,41.6344,41.6609,58700.0
2013-10-24 12:40:00,63.05,63.05,62.97,62.99,60300.0,41.6609,41.6609,41.608,41.6212,60300.0
2013-10-24 12:50:00,63.01,63.09,62.94,63.08,63500.0,41.6344,41.6873,41.5882,41.6807,63500.0
2013-10-24 13:00:00,63.08,63.11,63.01,63.08,74900.0,41.6807,41.7005,41.6344,41.6807,74900.0
2013-10-24 13:10:00,63.09,63.12,62.98,63.02,54800.0,41.6873,41.7071,41.6146,41.6411,54800.0
2013-10-24 13:20:00,63.01,63.09,62.99,63.06,99900.0,41.6344,41.6873,41.6212,41.6675,99900.0
2013-10-24 13:30:00,63.06,63.12,63.01,63.01,66300.0,41.6675,41.7071,41.6344,41.6344,66300.0
2013-10-24 13:40:00,63.03,63.18,63.0,63.06,69600.0,41.6477,41.7468,41.6278,41.6675,69600.0
2013-10-24 13:50:00,63.07,63.17,63.03,63.14,78600.0,41.6741,41.7402,41.6477,41.7203,78600.0
2013-10-24 14:00:00,63.14,63.26,63.13,63.25,53700.0,41.7203,41.7996,41.7137,41.793,53700.0
2013-10-24 14:10:00,63.25,63.37,63.2,63.3,110900.0,41.793,41.8723,41.76,41.8261,110900.0
2013-10-24 14:20:00,63.32,63.36,63.2,63.2,63900.0,41.8393,41.8657,41.76,41.76,63900.0
2013-10-24 14:30:00,63.19,63.29,63.17,63.27,48700.0,41.7534,41.8195,41.7402,41.8062,48700.0
2013-10-24 14:40:00,63.28,63.31,63.22,63.22,48900.0,41.8129,41.8327,41.7732,41.7732,48900.0
2013-10-24 14:50:00,63.23,63.23,63.14,63.2,92100.0,41.7798,41.7798,41.7203,41.76,92100.0
2013-10-24 15:00:00,63.19,63.26,63.17,63.17,111200.0,41.7534,41.7996,41.7402,41.7402,111200.0
2013-10-24 15:10:00,63.16,63.19,63.07,63.16,93200.0,41.7336,41.7534,41.6741,41.7336,93200.0
2013-10-24 15:20:00,63.16,63.17,63.06,63.11,119700.0,41.7336,41.7402,41.6675,41.7005,119700.0
2013-10-24 15:30:00,63.12,63.21,63.07,63.17,136000.0,41.7071,41.7666,41.6741,41.7402,136000.0
2013-10-24 15:40:00,63.16,63.25,63.16,63.2,200700.0,41.7336,41.793,41.7336,41.76,200700.0
2013-10-24 15:50:00,63.21,63.3,63.18,63.23,331900.0,41.7666,41.8261,41.7468,41.7798,331900.0
2013-10-25 09:30:00,63.1,63.72,63.1,63.43,97400.0,41.6939,42.1036,41.6939,41.912,97400.0
2013-10-25 09:40:00,63.37,63.37,63.06,63.15,51000.0,41.8723,41.8723,41.6675,41.727,51000.0
2013-10-25 09:50:00,63.16,63.25,63.07,63.15,65100.0,41.7336,41.793,41.6741,41.727,65100.0
2013-10-25 10:00:00,63.2,63.3,63.12,63.12,44300.0,41.76,41.8261,41.7071,41.7071,44300.0
2013-10-25 10:10:00,63.12,63.15,62.87,63.0,58700.0,41.7071,41.727,41.5419,41.6278,58700.0
2013-10-25 10:20:00,62.99,63.02,62.76,62.76,50200.0,41.6212,41.6411,41.4693,41.4693,50200.0
2013-10-25 10:30:00,62.76,62.9,62.75,62.89,50700.0,41.4693,41.5618,41.4626,41.5552,50700.0
2013-10-25 10:40:00,62.9,63.08,62.86,63.08,86800.0,41.5618,41.6807,41.5353,41.6807,86800.0
2013-10-25 10:50:00,63.07,63.19,63.04,63.19,23600.0,41.6741,41.7534,41.6543,41.7534,23600.0
2013-10-25 11:00:00,63.18,63.21,63.03,63.09,27900.0,41.7468,41.7666,41.6477,41.6873,27900.0
2013-10-25 11:10:00,63.08,63.22,63.08,63.19,27500.0,41.6807,41.7732,41.6807,41.7534,27500.0
2013-10-25 11:20:00,63.2,63.34,63.17,63.3,41400.0,41.76,41.8525,41.7402,41.8261,41400.0
2013-10-25 11:30:00,63.3,63.5,63.3,63.44,53700.0,41.8261,41.9582,41.8261,41.9186,53700.0
2013-10-25 11:40:00,63.43,63.47,63.31,63.36,49200.0,41.912,41.9384,41.8327,41.8657,49200.0
2013-10-25 11:50:00,63.36,63.4,63.31,63.39,30600.0,41.8657,41.8921,41.8327,41.8855,30600.0
2013-10-25 12:00:00,63.38,63.44,63.38,63.42,33500.0,41.8789,41.9186,41.8789,41.9054,33500.0
2013-10-25 12:10:00,63.42,63.42,63.29,63.3,32400.0,41.9054,41.9054,41.8195,41.8261,32400.0
2013-10-25 12:20:00,63.28,63.39,63.28,63.34,47100.0,41.8129,41.8855,41.8129,41.8525,47100.0
2013-10-25 12:30:00,63.35,63.37,63.22,63.33,41400.0,41.8591,41.8723,41.7732,41.8459,41400.0
2013-10-25 12:40:00,63.33,63.35,63.27,63.34,37400.0,41.8459,41.8591,41.8062,41.8525,37400.0
2013-10-25 12:50:00,63.33,63.33,63.26,63.3,20500.0,41.8459,41.8459,41.7996,41.8261,20500.0
2013-10-25 13:00:00,63.31,63.36,63.29,63.34,26000.0,41.8327,41.8657,41.8195,41.8525,26000.0
2013-10-25 13:10:00,63.34,63.4,63.33,63.34,32800.0,41.8525,41.8921,41.8459,41.8525,32800.0
2013-10-25 13:20:00,63.34,63.35,63.28,63.29,22800.0,41.8525,41.8591,41.8129,41.8195,22800.0
2013-10-25 13:30:00,63.28,63.31,63.22,63.3,28400.0,41.8129,41.8327,41.7732,41.8261,28400.0
2013-10-25 13:40:00,63.3,63.37,63.28,63.29,23800.0,41.8261,41.8723,41.8129,41.8195,23800.0
2013-10-25 13:50:00,63.28,63.39,63.28,63.36,20400.0,41.8129,41.8855,41.8129,41.8657,20400.0
2013-10-25 14:00:00,63.37,63.52,63.36,63.5,38200.0,41.8723,41.9714,41.8657,41.9582,38200.0
2013-10-25 14:10:00,63.5,63.51,63.39,63.42,33900.0,41.9582,41.9648,41.8855,41.9054,33900.0
2013-10-25 14:20:00,63.46,63.52,63.42,63.48,30500.0,41.9318,41.9714,41.9054,41.945,30500.0
2013-10-25 14:30:00,63.47,63.5,63.38,63.47,37500.0,41.9384,41.9582,41.8789,41.9384,37500.0
2013-10-25 14:40:00,63.47,63.52,63.42,63.51,24700.0,41.9384,41.9714,41.9054,41.9648,24700.0
2013-10-25 14:50:00,63.5,63.5,63.4,63.45,23400.0,41.9582,41.9582,41.8921,41.9252,23400.0
2013-10-25 15:00:00,63.45,63.5,63.43,63.49,114700.0,41.9252,41.9582,41.912,41.9516,114700.0
2013-10-25 15:10:00,63.49,63.5,63.39,63.41,32500.0,41.9516,41.9582,41.8855,41.8988,32500.0
2013-10-25 15:20:00,63.41,63.43,63.32,63.32,44500.0,41.8988,41.912,41.8393,41.8393,44500.0
2013-10-25 15:30:00,63.32,63.41,63.3,63.31,59500.0,41.8393,41.8988,41.8261,41.8327,59500.0
2013-10-25 15:40:00,63.3,63.33,63.23,63.29,172100.0,41.8261,41.8459,41.7798,41.8195,172100.0
2013-10-25 15:50:00,63.31,63.44,63.29,63.42,197200.0,41.8327,41.9186,41.8195,41.9054,197200.0
2013-10-28 09:30:00,63.77,63.92,63.15,63.32,155200.0,42.1366,42.2357,41.727,41.8393,155200.0
2013-10-28 09:40:00,63.32,63.85,63.15,63.61,90900.0,41.8393,42.1895,41.727,42.0309,90900.0
2013-10-28 09:50:00,63.59,64.17,63.38,63.94,99700.0,42.0177,42.4009,41.8789,42.249,99700.0
2013-10-28 10:00:00,63.93,64.35,63.91,64.33,87100.0,42.2423,42.5199,42.2291,42.5066,87100.0
2013-10-28 10:10:00,64.34,64.42,64.26,64.37,118300.0,42.5133,42.5661,42.4604,42.5331,118300.0
2013-10-28 10:20:00,64.37,64.37,64.04,64.12,110000.0,42.5331,42.5331,42.315,42.3679,110000.0
2013-10-28 10:30:00,64.11,64.23,64.03,64.15,84500.0,42.3613,42.4406,42.3084,42.3877,84500.0
2013-10-28 10:40:00,64.14,64.2,64.02,64.17,55600.0,42.3811,42.4208,42.3018,42.4009,55600.0
2013-10-28 10:50:00,64.17,64.2,63.84,63.9,46300.0,42.4009,42.4208,42.1829,42.2225,46300.0
2013-10-28 11:00:00,63.88,63.96,63.79,63.92,59700.0,42.2093,42.2622,42.1498,42.2357,59700.0
2013-10-28 11:10:00,63.93,64.03,63.86,63.87,91500.0,42.2423,42.3084,42.1961,42.2027,91500.0
2013-10-28 11:20:00,63.88,63.97,63.79,63.92,69600.0,42.2093,42.2688,42.1498,42.2357,69600.0
2013-10-28 11:30:00,63.91,63.92,63.73,63.84,55600.0,42.2291,42.2357,42.1102,42.1829,55600.0
2013-10-28 11:40:00,63.84,63.85,63.74,63.75,54000.0,42.1829,42.1895,42.1168,42.1234,54000.0
2013-10-28 11:50:00,63.74,63.82,63.68,63.71,133000.0,42.1168,42.1697,42.0772,42.097,133000.0
2013-10-28 12:00:00,63.71,63.76,63.61,63.71,35400.0,42.097,42.13,42.0309,42.097,35400.0
2013-10-28 12:10:00,63.71,63.78,63.65,63.68,49200.0,42.097,42.1432,42.0573,42.0772,49200.0
2013-10-28 12:20:00,63.68,63.84,63.66,63.68,39200.0,42.0772,42.1829,42.0639,42.0772,39200.0
2013-10-28 12:30:00,63.69,63.7,63.51,63.56,43100.0,42.0838,42.0904,41.9648,41.9979,43100.0
2013-10-28 12:40:00,63.56,63.66,63.56,63.59,49300.0,41.9979,42.0639,41.9979,42.0177,49300.0
2013-10-28 12:50:00,63.6,63.67,63.59,63.64,26100.0,42.0243,42.0705,42.0177,42.0507,26100.0
2013-10-28 13:00:00,63.64,63.69,63.61,63.61,20700.0,42.0507,42.0838,42.0309,42.0309,20700.0
2013-10-28 13:10:00,63.61,63.62,63.54,63.55,26700.0,42.0309,42.0375,41.9846,41.9913,26700.0
2013-10-28 13:20:00,63.55,63.56,63.41,63.41,41400.0,41.9913,41.9979,41.8988,41.8988,41400.0
2013-10-28 13:30:00,63.4,63.48,63.34,63.48,64700.0,41.8921,41.945,41.8525,41.945,64700.0
2013-10-28 13:40:00,63.49,63.56,63.44,63.46,27500.0,41.9516,41.9979,41.9186,41.9318,27500.0
2013-10-28 13:50:00,63.46,63.52,63.42,63.42,26100.0,41.9318,41.9714,41.9054,41.9054,26100.0
2013-10-28 14:00:00,63.42,63.44,63.39,63.39,25900.0,41.9054,41.9186,41.8855,41.8855,25900.0
2013-10-28 14:10:00,63.38,63.41,63.29,63.4,31600.0,41.8789,41.8988,41.8195,41.8921,31600.0
2013-10-28 14:20:00,63.41,63.56,63.4,63.51,38800.0,41.8988,41.9979,41.8921,41.9648,38800.0
2013-10-28 14:30:00,63.51,63.51,63.4,63.4,35600.0,41.9648,41.9648,41.8921,41.8921,35600.0
2013-10-28 14:40:00,63.41,63.61,63.41,63.51,42000.0,41.8988,42.0309,41.8988,41.9648,42000.0
2013-10-28 14:50:00,63.53,63.63,63.51,63.59,31600.0,41.978,42.0441,41.9648,42.0177,31600.0
2013-10-28 15:00:00,63.59,63.59,63.42,63.43,44100.0,42.0177,42.0177,41.9054,41.912,44100.0
2013-10-28 15:10:00,63.43,63.49,63.39,63.39,58600.0,41.912,41.9516,41.8855,41.8855,58600.0
2013-10-28 15:20:00,63.39,63.41,63.34,63.37,50900.0,41.8855,41.8988,41.8525,41.8723,50900.0
2013-10-28 15:30:00,63.37,63.37,63.33,63.35,57500.0,41.8723,41.8723,41.8459,41.8591,57500.0
2013-10-28 15:40:00,63.35,63.37,63.14,63.17,100500.0,41.8591,41.8723,41.7203,41.7402,100500.0
2013-10-28 15:50:00,63.17,63.3,63.15,63.28,208700.0,41.7402,41.8261,41.727,41.8129,208700.0
2013-10-29 09:30:00,63.39,64.12,63.37,63.63,115600.0,41.8855,42.3679,41.8723,42.0441,115600.0
2013-10-29 09:40:00,63.63,64.06,63.63,64.0,62200.0,42.0441,42.3282,42.0441,42.2886,62200.0
2013-10-29 09:50:00,64.0,64.32,63.83,63.89,134900.0,42.2886,42.5,42.1763,42.2159,134900.0
2013-10-29 10:00:00,63.91,64.08,63.87,63.91,69400.0,42.2291,42.3415,42.2027,42.2291,69400.0
2013-10-29 10:10:00,63.91,63.95,63.66,63.7,35200.0,42.2291,42.2556,42.0639,42.0904,35200.0
2013-10-29 10:20:00,63.72,63.74,63.59,63.6,38000.0,42.1036,42.1168,42.0177,42.0243,38000.0
2013-10-29 10:30:00,63.61,63.64,63.52,63.54,40000.0,42.0309,42.0507,41.9714,41.9846,40000.0
2013-10-29 10:40:00,63.53,63.53,63.32,63.4,52100.0,41.978,41.978,41.8393,41.8921,52100.0
2013-10-29 10:50:00,63.4,63.49,63.23,63.24,65700.0,41.8921,41.9516,41.7798,41.7864,65700.0
2013-10-29 11:00:00,63.23,63.41,63.23,63.4,49300.0,41.7798,41.8988,41.7798,41.8921,49300.0
2013-10-29 11:10:00,63.42,63.45,63.34,63.4,69300.0,41.9054,41.9252,41.8525,41.8921,69300.0
2013-10-29 11:20:00,63.4,63.5,63.38,63.45,38100.0,41.8921,41.9582,41.8789,41.9252,38100.0
2013-10-29 11:30:00,63.44,63.5,63.4,63.48,47000.0,41.9186,41.9582,41.8921,41.945,47000.0
2013-10-29 11:40:00,63.49,63.54,63.33,63.34,57200.0,41.9516,41.9846,41.8459,41.8525,57200.0
2013-10-29 11:50:00,63.35,63.45,63.35,63.45,59200.0,41.8591,41.9252,41.8591,41.9252,59200.0
2013-10-29 12:00:00,63.44,63.5,63.38,63.49,28700.0,41.9186,41.9582,41.8789,41.9516,28700.0
2013-10-29 12:10:00,63.47,63.58,63.46,63.51,74900.0,41.9384,42.0111,41.9318,41.9648,74900.0
2013-10-29 12:20:00,63.51,63.6,63.48,63.55,30300.0,41.9648,42.0243,41.945,41.9913,30300.0
2013-10-29 12:30:00,63.55,63.57,63.5,63.53,17800.0,41.9913,42.0045,41.9582,41.978,17800.0
2013-10-29 12:40:00,63.53,63.68,63.53,63.66,41600.0,41.978,42.0772,41.978,42.0639,41600.0
2013-10-29 12:50:00,63.65,63.67,63.6,63.65,48400.0,42.0573,42.0705,42.0243,42.0573,48400.0
2013-10-29 13:00:00,63.66,63.67,63.61,63.65,30900.0,42.0639,42.0705,42.0309,42.0573,30900.0
2013-10-29 13:10:00,63.65,63.68,63.61,63.64,27600.0,42.0573,42.0772,42.0309,42.0507,27600.0
2013-10-29 13:20:00,63.63,63.76,63.61,63.76,48000.0,42.0441,42.13,42.0309,42.13,48000.0
2013-10-29 13:30:00,63.75,63.94,63.75,63.94,69100.0,42.1234,42.249,42.1234,42.249,69100.0
2013-10-29 13:40:00,63.94,64.04,63.9,63.93,59700.0,42.249,42.315,42.2225,42.2423,59700.0
2013-10-29 13:50:00,63.92,63.94,63.77,63.9,39300.0,42.2357,42.249,42.1366,42.2225,39300.0
2013-10-29 14:00:00,63.9,64.04,63.88,64.0,44200.0,42.2225,42.315,42.2093,42.2886,44200.0
2013-10-29 14:10:00,64.02,64.08,63.98,64.04,99000.0,42.3018,42.3415,42.2754,42.315,99000.0
2013-10-29 14:20:00,64.04,64.06,63.99,64.06,51000.0,42.315,42.3282,42.282,42.3282,51000.0
2013-10-29 14:30:00,64.06,64.11,64.0,64.03,64300.0,42.3282,42.3613,42.2886,42.3084,64300.0
2013-10-29 14:40:00,64.03,64.24,64.02,64.19,73700.0,42.3084,42.4472,42.3018,42.4141,73700.0
2013-10-29 14:50:00,64.2,64.24,64.16,64.19,103200.0,42.4208,42.4472,42.3943,42.4141,103200.0
2013-10-29 15:00:00,64.16,64.18,63.99,64.02,87200.0,42.3943,42.4075,42.282,42.3018,87200.0
2013-10-29 15:10:00,64.01,64.08,63.98,64.03,67200.0,42.2952,42.3415,42.2754,42.3084,67200.0
2013-10-29 15:20:00,64.03,64.03,63.88,63.91,139100.0,42.3084,42.3084,42.2093,42.2291,139100.0
2013-10-29 15:30:00,63.92,64.18,63.9,64.16,124000.0,42.2357,42.4075,42.2225,42.3943,124000.0
2013-10-29 15:40:00,64.15,64.2,64.12,64.16,135800.0,42.3877,42.4208,42.3679,42.3943,135800.0
2013-10-29 15:50:00,64.15,64.17,64.08,64.15,272600.0,42.3877,42.4009,42.3415,42.3877,272600.0
2013-10-30 09:30:00,64.1,64.25,63.05,63.53,276800.0,42.3547,42.4538,41.6609,41.978,276800.0
2013-10-30 09:40:00,63.53,63.65,63.07,63.31,217300.0,41.978,42.0573,41.6741,41.8327,217300.0
2013-10-30 09:50:00,63.26,64.37,63.25,64.35,137800.0,41.7996,42.5331,41.793,42.5199,137800.0
2013-10-30 10:00:00,64.31,65.0,64.15,64.18,241800.0,42.4934,42.9494,42.3877,42.4075,241800.0
2013-10-30 10:10:00,64.18,64.32,63.77,64.17,107300.0,42.4075,42.5,42.1366,42.4009,107300.0
2013-10-30 10:20:00,64.16,64.61,64.0,64.51,142600.0,42.3943,42.6917,42.2886,42.6256,142600.0
2013-10-30 10:30:00,64.53,65.0,64.37,64.78,128400.0,42.6388,42.9494,42.5331,42.804,128400.0
2013-10-30 10:40:00,64.79,64.99,64.66,64.95,203900.0,42.8106,42.9428,42.7247,42.9163,203900.0
2013-10-30 10:50:00,64.98,65.61,64.96,65.57,204500.0,42.9361,43.3524,42.9229,43.326,204500.0
2013-10-30 11:00:00,65.57,65.64,65.09,65.16,123600.0,43.326,43.3722,43.0088,43.0551,123600.0
2013-10-30 11:10:00,65.16,65.21,64.72,64.82,122600.0,43.0551,43.0881,42.7643,42.8304,122600.0
2013-10-30 11:20:00,64.78,65.0,64.47,64.81,116100.0,42.804,42.9494,42.5992,42.8238,116100.0
2013-10-30 11:30:00,64.71,64.75,64.08,64.24,108100.0,42.7577,42.7842,42.3415,42.4472,108100.0
2013-10-30 11:40:00,64.23,64.52,64.22,64.4,70800.0,42.4406,42.6322,42.434,42.5529,70800.0
2013-10-30 11:50:00,64.38,64.66,64.31,64.62,38200.0,42.5397,42.7247,42.4934,42.6983,38200.0
2013-10-30 12:00:00,64.63,64.75,64.35,64.36,42800.0,42.7049,42.7842,42.5199,42.5265,42800.0
2013-10-30 12:10:00,64.36,64.65,64.36,64.65,33300.0,42.5265,42.7181,42.5265,42.7181,33300.0
2013-10-30 12:20:00,64.63,64.76,64.53,64.7,45600.0,42.7049,42.7908,42.6388,42.7511,45600.0
2013-10-30 12:30:00,64.7,64.9,64.65,64.88,69200.0,42.7511,42.8833,42.7181,42.8701,69200.0
2013-10-30 12:40:00,64.87,64.99,64.84,64.93,46900.0,42.8635,42.9428,42.8436,42.9031,46900.0
2013-10-30 12:50:00,64.91,64.97,64.88,64.88,29800.0,42.8899,42.9295,42.8701,42.8701,29800.0
2013-10-30 13:00:00,64.88,64.88,64.71,64.73,25800.0,42.8701,42.8701,42.7577,42.771,25800.0
2013-10-30 13:10:00,64.73,64.75,64.65,64.67,21400.0,42.771,42.7842,42.7181,42.7313,21400.0
2013-10-30 13:20:00,64.67,64.69,64.43,64.46,31000.0,42.7313,42.7445,42.5727,42.5925,31000.0
2013-10-30 13:30:00,64.46,64.51,64.3,64.4,100400.0,42.5925,42.6256,42.4868,42.5529,100400.0
2013-10-30 13:40:00,64.42,64.42,64.3,64.4,63400.0,42.5661,42.5661,42.4868,42.5529,63400.0
2013-10-30 13:50:00,64.39,64.49,64.3,64.33,38800.0,42.5463,42.6124,42.4868,42.5066,38800.0
2013-10-30 14:00:00,64.33,64.53,64.25,64.31,114400.0,42.5066,42.6388,42.4538,42.4934,114400.0
2013-10-30 14:10:00,64.31,64.46,64.01,64.1,80700.0,42.4934,42.5925,42.2952,42.3547,80700.0
2013-10-30 14:20:00,64.1,64.41,64.05,64.39,107700.0,42.3547,42.5595,42.3216,42.5463,107700.0
2013-10-30 14:30:00,64.42,64.47,64.28,64.35,74600.0,42.5661,42.5992,42.4736,42.5199,74600.0
2013-10-30 14:40:00,64.32,64.51,64.2,64.49,66400.0,42.5,42.6256,42.4208,42.6124,66400.0
2013-10-30 14:50:00,64.49,64.89,64.41,64.86,79000.0,42.6124,42.8767,42.5595,42.8569,79000.0
2013-10-30 15:00:00,64.85,65.03,64.77,64.93,117400.0,42.8502,42.9692,42.7974,42.9031,117400.0
2013-10-30 15:10:00,64.92,64.92,64.71,64.76,56500.0,42.8965,42.8965,42.7577,42.7908,56500.0
2013-10-30 15:20:00,64.77,64.98,64.72,64.91,70800.0,42.7974,42.9361,42.7643,42.8899,70800.0
2013-10-30 15:30:00,64.9,65.03,64.8,65.02,101800.0,42.8833,42.9692,42.8172,42.9626,101800.0
2013-10-30 15:40:00,65.03,65.07,64.88,65.0,195600.0,42.9692,42.9956,42.8701,42.9494,195600.0
2013-10-30 15:50:00,65.0,65.37,64.97,65.23,403900.0,42.9494,43.1938,42.9295,43.1013,403900.0
2013-10-31 09:30:00,64.98,65.48,64.64,65.41,177400.0,42.9361,43.2665,42.7115,43.2203,177400.0
2013-10-31 09:40:00,65.41,65.41,64.99,65.04,139000.0,43.2203,43.2203,42.9428,42.9758,139000.0
2013-10-31 09:50:00,65.08,65.27,64.94,64.95,113300.0,43.0022,43.1278,42.9097,42.9163,113300.0
2013-10-31 10:00:00,64.94,64.94,64.48,64.54,121900.0,42.9097,42.9097,42.6058,42.6454,121900.0
2013-10-31 10:10:00,64.52,65.25,64.52,64.99,170500.0,42.6322,43.1145,42.6322,42.9428,170500.0
2013-10-31 10:20:00,65.02,65.25,65.02,65.17,46000.0,42.9626,43.1145,42.9626,43.0617,46000.0
2013-10-31 10:30:00,65.19,65.33,65.01,65.15,59000.0,43.0749,43.1674,42.956,43.0485,59000.0
2013-10-31 10:40:00,65.17,65.21,65.01,65.09,41800.0,43.0617,43.0881,42.956,43.0088,41800.0
2013-10-31 10:50:00,65.1,65.52,65.1,65.45,86500.0,43.0154,43.293,43.0154,43.2467,86500.0
2013-10-31 11:00:00,65.44,65.53,65.07,65.07,69800.0,43.2401,43.2996,42.9956,42.9956,69800.0
2013-10-31 11:10:00,65.07,65.17,65.01,65.01,52900.0,42.9956,43.0617,42.956,42.956,52900.0
2013-10-31 11:20:00,65.02,65.31,65.01,65.3,61100.0,42.9626,43.1542,42.956,43.1476,61100.0
2013-10-31 11:30:00,65.29,65.4,65.25,65.38,124200.0,43.141,43.2137,43.1145,43.2004,124200.0
2013-10-31 11:40:00,65.41,65.44,65.03,65.04,52800.0,43.2203,43.2401,42.9692,42.9758,52800.0
2013-10-31 11:50:00,65.04,65.1,64.88,64.97,73700.0,42.9758,43.0154,42.8701,42.9295,73700.0
2013-10-31 12:00:00,64.99,65.13,64.99,65.01,43700.0,42.9428,43.0353,42.9428,42.956,43700.0
2013-10-31 12:10:00,65.01,65.03,64.87,64.89,52900.0,42.956,42.9692,42.8635,42.8767,52900.0
2013-10-31 12:20:00,64.9,64.98,64.8,64.93,78800.0,42.8833,42.9361,42.8172,42.9031,78800.0
2013-10-31 12:30:00,64.94,65.13,64.9,65.07,39700.0,42.9097,43.0353,42.8833,42.9956,39700.0
2013-10-31 12:40:00,65.08,65.08,64.76,64.86,74200.0,43.0022,43.0022,42.7908,42.8569,74200.0
2013-10-31 12:50:00,64.85,64.92,64.7,64.7,45400.0,42.8502,42.8965,42.7511,42.7511,45400.0
2013-10-31 13:00:00,64.71,64.85,64.71,64.79,48800.0,42.7577,42.8502,42.7577,42.8106,48800.0
2013-10-31 13:10:00,64.76,64.91,64.74,64.89,24500.0,42.7908,42.8899,42.7776,42.8767,24500.0
2013-10-31 13:20:00,64.88,64.98,64.81,64.95,42500.0,42.8701,42.9361,42.8238,42.9163,42500.0
2013-10-31 13:30:00,64.94,65.0,64.92,65.0,41500.0,42.9097,42.9494,42.8965,42.9494,41500.0
2013-10-31 13:40:00,65.0,65.07,64.94,65.0,33400.0,42.9494,42.9956,42.9097,42.9494,33400.0
2013-10-31 13:50:00,65.0,65.07,64.88,65.04,40200.0,42.9494,42.9956,42.8701,42.9758,40200.0
2013-10-31 14:00:00,65.03,65.04,64.89,65.0,31800.0,42.9692,42.9758,42.8767,42.9494,31800.0
2013-10-31 14:10:00,64.98,65.24,64.98,65.2,51600.0,42.9361,43.1079,42.9361,43.0815,51600.0
2013-10-31 14:20:00,65.2,65.21,65.1,65.13,38700.0,43.0815,43.0881,43.0154,43.0353,38700.0
2013-10-31 14:30:00,65.14,65.2,65.08,65.12,53300.0,43.0419,43.0815,43.0022,43.0286,53300.0
2013-10-31 14:40:00,65.12,65.18,65.03,65.04,25300.0,43.0286,43.0683,42.9692,42.9758,25300.0
2013-10-31 14:50:00,65.05,65.07,64.88,64.88,48400.0,42.9824,42.9956,42.8701,42.8701,48400.0
2013-10-31 15:00:00,64.87,64.87,64.64,64.71,72400.0,42.8635,42.8635,42.7115,42.7577,72400.0
2013-10-31 15:10:00,64.71,64.71,64.57,64.58,48300.0,42.7577,42.7577,42.6652,42.6718,48300.0
2013-10-31 15:20:00,64.58,64.63,64.5,64.56,94000.0,42.6718,42.7049,42.619,42.6586,94000.0
2013-10-31 15:30:00,64.55,64.63,64.53,64.54,108400.0,42.652,42.7049,42.6388,42.6454,108400.0
2013-10-31 15:40:00,64.55,64.68,64.52,64.67,138800.0,42.652,42.7379,42.6322,42.7313,138800.0
2013-10-31 15:50:00,64.67,64.7,64.41,64.46,330900.0,42.7313,42.7511,42.5595,42.5925,330900.0
2013-11-01 09:30:00,64.47,64.83,64.28,64.3,107300.0,42.5992,42.837,42.4736,42.4868,107300.0
2013-11-01 09:40:00,64.29,64.37,64.02,64.1,66900.0,42.4802,42.5331,42.3018,42.3547,66900.0
2013-11-01 09:50:00,64.09,64.25,63.94,63.95,99900.0,42.3481,42.4538,42.249,42.2556,99900.0
2013-11-01 10:00:00,63.98,64.14,63.75,64.1,61500.0,42.2754,42.3811,42.1234,42.3547,61500.0
2013-11-01 10:10:00,64.15,64.15,63.53,63.6,159200.0,42.3877,42.3877,41.978,42.0243,159200.0
2013-11-01 10:20:00,63.61,63.65,63.5,63.62,63600.0,42.0309,42.0573,41.9582,42.0375,63600.0
2013-11-01 10:30:00,63.63,63.7,63.45,63.58,80700.0,42.0441,42.0904,41.9252,42.0111,80700.0
2013-11-01 10:40:00,63.61,63.85,63.57,63.59,53100.0,42.0309,42.1895,42.0045,42.0177,53100.0
2013-11-01 10:50:00,63.6,63.65,63.56,63.62,30200.0,42.0243,42.0573,41.9979,42.0375,30200.0
2013-11-01 11:00:00,63.63,63.67,63.44,63.46,60000.0,42.0441,42.0705,41.9186,41.9318,60000.0
2013-11-01 11:10:00,63.44,63.48,63.29,63.47,101500.0,41.9186,41.945,41.8195,41.9384,101500.0
2013-11-01 11:20:00,63.48,63.66,63.42,63.6,36000.0,41.945,42.0639,41.9054,42.0243,36000.0
2013-11-01 11:30:00,63.61,63.68,63.43,63.59,33800.0,42.0309,42.0772,41.912,42.0177,33800.0
2013-11-01 11:40:00,63.6,63.66,63.52,63.63,24700.0,42.0243,42.0639,41.9714,42.0441,24700.0
2013-11-01 11:50:00,63.64,63.71,63.5,63.53,26300.0,42.0507,42.097,41.9582,41.978,26300.0
2013-11-01 12:00:00,63.55,63.64,63.51,63.55,37000.0,41.9913,42.0507,41.9648,41.9913,37000.0
2013-11-01 12:10:00,63.55,63.7,63.55,63.63,20300.0,41.9913,42.0904,41.9913,42.0441,20300.0
2013-11-01 12:20:00,63.67,63.78,63.67,63.72,28300.0,42.0705,42.1432,42.0705,42.1036,28300.0
2013-11-01 12:30:00,63.7,63.99,63.69,63.99,36300.0,42.0904,42.282,42.0838,42.282,36300.0
2013-11-01 12:40:00,63.98,64.01,63.87,63.9,65600.0,42.2754,42.2952,42.2027,42.2225,65600.0
2013-11-01 12:50:00,63.91,63.94,63.81,63.91,40200.0,42.2291,42.249,42.1631,42.2291,40200.0
2013-11-01 13:00:00,63.89,63.89,63.67,63.68,32700.0,42.2159,42.2159,42.0705,42.0772,32700.0
2013-11-01 13:10:00,63.68,63.77,63.64,63.67,30400.0,42.0772,42.1366,42.0507,42.0705,30400.0
2013-11-01 13:20:00,63.67,63.86,63.65,63.84,47800.0,42.0705,42.1961,42.0573,42.1829,47800.0
2013-11-01 13:30:00,63.83,63.98,63.78,63.96,39800.0,42.1763,42.2754,42.1432,42.2622,39800.0
2013-11-01 13:40:00,63.96,64.01,63.81,63.89,49200.0,42.2622,42.2952,42.1631,42.2159,49200.0
2013-11-01 13:50:00,63.91,64.0,63.88,63.92,48100.0,42.2291,42.2886,42.2093,42.2357,48100.0
2013-11-01 14:00:00,63.93,64.04,63.92,63.97,37600.0,42.2423,42.315,42.2357,42.2688,37600.0
2013-11-01 14:10:00,63.97,64.03,63.91,63.95,29100.0,42.2688,42.3084,42.2291,42.2556,29100.0
2013-11-01 14:20:00,63.95,63.98,63.81,63.85,21500.0,42.2556,42.2754,42.1631,42.1895,21500.0
2013-11-01 14:30:00,63.87,63.99,63.81,63.98,35200.0,42.2027,42.282,42.1631,42.2754,35200.0
2013-11-01 14:40:00,63.96,64.11,63.96,64.0,39100.0,42.2622,42.3613,42.2622,42.2886,39100.0
2013-11-01 14:50:00,63.99,64.0,63.85,63.88,36100.0,42.282,42.2886,42.1895,42.2093,36100.0
2013-11-01 15:00:00,63.88,63.97,63.83,63.84,57000.0,42.2093,42.2688,42.1763,42.1829,57000.0
2013-11-01 15:10:00,63.85,63.99,63.85,63.91,39600.0,42.1895,42.282,42.1895,42.2291,39600.0
2013-11-01 15:20:00,63.9,64.09,63.9,64.07,54300.0,42.2225,42.3481,42.2225,42.3349,54300.0
2013-11-01 15:30:00,64.06,64.21,64.02,64.16,84600.0,42.3282,42.4274,42.3018,42.3943,84600.0
2013-11-01 15:40:00,64.15,64.32,64.14,64.28,113500.0,42.3877,42.5,42.3811,42.4736,113500.0
2013-11-01 15:50:00,64.28,64.3,64.13,64.13,227100.0,42.4736,42.4868,42.3745,42.3745,227100.0
2013-11-04 09:30:00,64.28,64.36,63.62,63.63,110500.0,42.4736,42.5265,42.0375,42.0441,110500.0
2013-11-04 09:40:00,63.66,64.05,63.66,63.91,44100.0,42.0639,42.3216,42.0639,42.2291,44100.0
2013-11-04 09:50:00,63.89,63.89,63.64,63.78,50600.0,42.2159,42.2159,42.0507,42.1432,50600.0
2013-11-04 10:00:00,63.78,63.78,63.39,63.45,80200.0,42.1432,42.1432,41.8855,41.9252,80200.0
2013-11-04 10:10:00,63.46,63.73,63.43,63.72,87600.0,41.9318,42.1102,41.912,42.1036,87600.0
2013-11-04 10:20:00,63.73,64.06,63.63,63.83,96900.0,42.1102,42.3282,42.0441,42.1763,96900.0
2013-11-04 10:30:00,63.84,63.95,63.73,63.8,61900.0,42.1829,42.2556,42.1102,42.1564,61900.0
2013-11-04 10:40:00,63.8,63.99,63.77,63.93,47200.0,42.1564,42.282,42.1366,42.2423,47200.0
2013-11-04 10:50:00,63.94,63.97,63.77,63.8,53400.0,42.249,42.2688,42.1366,42.1564,53400.0
2013-11-04 11:00:00,63.79,63.9,63.73,63.77,52500.0,42.1498,42.2225,42.1102,42.1366,52500.0
2013-11-04 11:10:00,63.75,63.89,63.74,63.82,41100.0,42.1234,42.2159,42.1168,42.1697,41100.0
2013-11-04 11:20:00,63.82,63.92,63.81,63.82,47600.0,42.1697,42.2357,42.1631,42.1697,47600.0
2013-11-04 11:30:00,63.81,64.0,63.8,63.95,40600.0,42.1631,42.2886,42.1564,42.2556,40600.0
2013-11-04 11:40:00,63.96,64.0,63.81,63.89,44400.0,42.2622,42.2886,42.1631,42.2159,44400.0
2013-11-04 11:50:00,63.88,63.99,63.86,63.98,53100.0,42.2093,42.282,42.1961,42.2754,53100.0
2013-11-04 12:00:00,63.97,64.02,63.87,63.9,41300.0,42.2688,42.3018,42.2027,42.2225,41300.0
2013-11-04 12:10:00,63.92,64.0,63.87,63.98,29800.0,42.2357,42.2886,42.2027,42.2754,29800.0
2013-11-04 12:20:00,63.97,63.98,63.87,63.91,40900.0,42.2688,42.2754,42.2027,42.2291,40900.0
2013-11-04 12:30:00,63.9,63.94,63.85,63.88,31200.0,42.2225,42.249,42.1895,42.2093,31200.0
2013-11-04 12:40:00,63.88,63.95,63.82,63.9,42700.0,42.2093,42.2556,42.1697,42.2225,42700.0
2013-11-04 12:50:00,63.91,63.96,63.84,63.84,35500.0,42.2291,42.2622,42.1829,42.1829,35500.0
2013-11-04 13:00:00,63.85,63.95,63.83,63.88,34000.0,42.1895,42.2556,42.1763,42.2093,34000.0
2013-11-04 13:10:00,63.88,63.94,63.86,63.88,42400.0,42.2093,42.249,42.1961,42.2093,42400.0
2013-11-04 13:20:00,63.88,63.98,63.86,63.96,22300.0,42.2093,42.2754,42.1961,42.2622,22300.0
2013-11-04 13:30:00,63.97,64.14,63.84,64.13,80200.0,42.2688,42.3811,42.1829,42.3745,80200.0
2013-11-04 13:40:00,64.13,64.13,64.06,64.11,33900.0,42.3745,42.3745,42.3282,42.3613,33900.0
2013-11-04 13:50:00,64.11,64.12,64.04,64.04,43000.0,42.3613,42.3679,42.315,42.315,43000.0
2013-11-04 14:00:00,64.05,64.07,63.98,64.07,32000.0,42.3216,42.3349,42.2754,42.3349,32000.0
2013-11-04 14:10:00,64.07,64.09,63.98,63.99,50000.0,42.3349,42.3481,42.2754,42.282,50000.0
2013-11-04 14:20:00,63.99,63.99,63.89,63.92,33300.0,42.282,42.282,42.2159,42.2357,33300.0
2013-11-04 14:30:00,63.93,64.02,63.93,64.02,33900.0,42.2423,42.3018,42.2423,42.3018,33900.0
2013-11-04 14:40:00,64.0,64.01,63.92,63.95,79100.0,42.2886,42.2952,42.2357,42.2556,79100.0
2013-11-04 14:50:00,63.95,63.98,63.89,63.94,69000.0,42.2556,42.2754,42.2159,42.249,69000.0
2013-11-04 15:00:00,63.94,64.07,63.94,64.05,46300.0,42.249,42.3349,42.249,42.3216,46300.0
2013-11-04 15:10:00,64.05,64.05,64.01,64.04,58700.0,42.3216,42.3216,42.2952,42.315,58700.0
2013-11-04 15:20:00,64.04,64.14,64.03,64.14,61900.0,42.315,42.3811,42.3084,42.3811,61900.0
2013-11-04 15:30:00,64.15,64.22,64.13,64.22,47200.0,42.3877,42.434,42.3745,42.434,47200.0
2013-11-04 15:40:00,64.23,64.54,64.23,64.53,102500.0,42.4406,42.6454,42.4406,42.6388,102500.0
2013-11-04 15:50:00,64.52,64.53,64.41,64.44,235000.0,42.6322,42.6388,42.5595,42.5793,235000.0
2013-11-05 09:30:00,64.25,64.25,63.97,64.1,88400.0,42.4538,42.4538,42.2688,42.3547,88400.0
2013-11-05 09:40:00,64.09,64.19,63.96,63.96,76200.0,42.3481,42.4141,42.2622,42.2622,76200.0
2013-11-05 09:50:00,63.96,64.0,63.73,63.85,65500.0,42.2622,42.2886,42.1102,42.1895,65500.0
2013-11-05 10:00:00,63.85,63.89,63.69,63.78,84500.0,42.1895,42.2159,42.0838,42.1432,84500.0
2013-11-05 10:10:00,63.79,63.9,63.62,63.9,226500.0,42.1498,42.2225,42.0375,42.2225,226500.0
2013-11-05 10:20:00,63.91,63.98,63.82,63.88,105600.0,42.2291,42.2754,42.1697,42.2093,105600.0
2013-11-05 10:30:00,63.91,64.14,63.89,64.09,52700.0,42.2291,42.3811,42.2159,42.3481,52700.0
2013-11-05 10:40:00,64.08,64.15,64.01,64.1,30500.0,42.3415,42.3877,42.2952,42.3547,30500.0
2013-11-05 10:50:00,64.1,64.21,64.06,64.16,69000.0,42.3547,42.4274,42.3282,42.3943,69000.0
2013-11-05 11:00:00,64.16,64.3,64.13,64.3,59800.0,42.3943,42.4868,42.3745,42.4868,59800.0
2013-11-05 11:10:00,64.29,64.35,64.22,64.29,31300.0,42.4802,42.5199,42.434,42.4802,31300.0
2013-11-05 11:20:00,64.3,64.32,64.21,64.27,23100.0,42.4868,42.5,42.4274,42.467,23100.0
2013-11-05 11:30:00,64.28,64.45,64.24,64.38,22000.0,42.4736,42.5859,42.4472,42.5397,22000.0
2013-11-05 11:40:00,64.4,64.41,64.34,64.36,26300.0,42.5529,42.5595,42.5133,42.5265,26300.0
2013-11-05 11:50:00,64.36,64.48,64.34,64.42,58000.0,42.5265,42.6058,42.5133,42.5661,58000.0
2013-11-05 12:00:00,64.41,64.49,64.39,64.44,28400.0,42.5595,42.6124,42.5463,42.5793,28400.0
2013-11-05 12:10:00,64.45,64.58,64.43,64.58,19300.0,42.5859,42.6718,42.5727,42.6718,19300.0
2013-11-05 12:20:00,64.57,64.7,64.56,64.67,31900.0,42.6652,42.7511,42.6586,42.7313,31900.0
2013-11-05 12:30:00,64.67,64.68,64.57,64.6,25100.0,42.7313,42.7379,42.6652,42.6851,25100.0
2013-11-05 12:40:00,64.61,64.71,64.6,64.65,28300.0,42.6917,42.7577,42.6851,42.7181,28300.0
2013-11-05 12:50:00,64.67,64.71,64.64,64.7,43500.0,42.7313,42.7577,42.7115,42.7511,43500.0
2013-11-05 13:00:00,64.69,64.8,64.69,64.76,37700.0,42.7445,42.8172,42.7445,42.7908,37700.0
2013-11-05 13:10:00,64.77,64.81,64.74,64.74,22800.0,42.7974,42.8238,42.7776,42.7776,22800.0
2013-11-05 13:20:00,64.74,64.74,64.64,64.69,25700.0,42.7776,42.7776,42.7115,42.7445,25700.0
2013-11-05 13:30:00,64.7,64.74,64.66,64.67,19200.0,42.7511,42.7776,42.7247,42.7313,19200.0
2013-11-05 13:40:00,64.66,64.7,64.52,64.54,33000.0,42.7247,42.7511,42.6322,42.6454,33000.0
2013-11-05 13:50:00,64.54,64.56,64.39,64.41,27700.0,42.6454,42.6586,42.5463,42.5595,27700.0
2013-11-05 14:00:00,64.42,64.53,64.42,64.51,36900.0,42.5661,42.6388,42.5661,42.6256,36900.0
2013-11-05 14:10:00,64.5,64.58,64.48,64.5,25800.0,42.619,42.6718,42.6058,42.619,25800.0
2013-11-05 14:20:00,64.5,64.69,64.5,64.69,26700.0,42.619,42.7445,42.619,42.7445,26700.0
2013-11-05 14:30:00,64.7,64.75,64.64,64.65,47100.0,42.7511,42.7842,42.7115,42.7181,47100.0
2013-11-05 14:40:00,64.66,64.66,64.55,64.56,33600.0,42.7247,42.7247,42.652,42.6586,33600.0
2013-11-05 14:50:00,64.56,64.65,64.56,64.57,32900.0,42.6586,42.7181,42.6586,42.6652,32900.0
2013-11-05 15:00:00,64.58,64.65,64.55,64.6,64500.0,42.6718,42.7181,42.652,42.6851,64500.0
2013-11-05 15:10:00,64.61,64.64,64.56,64.6,58100.0,42.6917,42.7115,42.6586,42.6851,58100.0
2013-11-05 15:20:00,64.61,64.64,64.5,64.52,71000.0,42.6917,42.7115,42.619,42.6322,71000.0
2013-11-05 15:30:00,64.54,64.63,64.52,64.57,105200.0,42.6454,42.7049,42.6322,42.6652,105200.0
2013-11-05 15:40:00,64.58,64.63,64.39,64.41,137400.0,42.6718,42.7049,42.5463,42.5595,137400.0
2013-11-05 15:50:00,64.41,64.43,64.25,64.28,318600.0,42.5595,42.5727,42.4538,42.4736,318600.0
2013-11-06 09:30:00,64.75,65.08,64.49,65.06,88600.0,42.7842,43.0022,42.6124,42.989,88600.0
2013-11-06 09:40:00,65.07,65.26,64.93,65.24,76500.0,42.9956,43.1212,42.9031,43.1079,76500.0
2013-11-06 09:50:00,65.24,65.47,65.21,65.33,67500.0,43.1079,43.2599,43.0881,43.1674,67500.0
2013-11-06 10:00:00,65.34,65.34,65.04,65.27,164600.0,43.174,43.174,42.9758,43.1278,164600.0
2013-11-06 10:10:00,65.27,65.37,65.17,65.18,77100.0,43.1278,43.1938,43.0617,43.0683,77100.0
2013-11-06 10:20:00,65.19,65.19,65.0,65.0,58000.0,43.0749,43.0749,42.9494,42.9494,58000.0
2013-11-06 10:30:00,65.03,65.21,64.98,65.21,67500.0,42.9692,43.0881,42.9361,43.0881,67500.0
2013-11-06 10:40:00,65.2,65.36,65.2,65.33,75900.0,43.0815,43.1872,43.0815,43.1674,75900.0
2013-11-06 10:50:00,65.31,65.41,65.22,65.41,75800.0,43.1542,43.2203,43.0947,43.2203,75800.0
2013-11-06 11:00:00,65.4,65.56,65.3,65.47,89900.0,43.2137,43.3194,43.1476,43.2599,89900.0
2013-11-06 11:10:00,65.5,65.52,65.3,65.31,34700.0,43.2797,43.293,43.1476,43.1542,34700.0
2013-11-06 11:20:00,65.32,65.34,65.21,65.23,60900.0,43.1608,43.174,43.0881,43.1013,60900.0
2013-11-06 11:30:00,65.28,65.3,65.25,65.28,49200.0,43.1344,43.1476,43.1145,43.1344,49200.0
2013-11-06 11:40:00,65.27,65.27,65.17,65.17,94300.0,43.1278,43.1278,43.0617,43.0617,94300.0
2013-11-06 11:50:00,65.18,65.3,65.18,65.2,40600.0,43.0683,43.1476,43.0683,43.0815,40600.0
2013-11-06 12:00:00,65.19,65.24,65.12,65.15,72400.0,43.0749,43.1079,43.0286,43.0485,72400.0
2013-11-06 12:10:00,65.15,65.19,65.09,65.14,56000.0,43.0485,43.0749,43.0088,43.0419,56000.0
2013-11-06 12:20:00,65.12,65.15,64.98,65.02,73800.0,43.0286,43.0485,42.9361,42.9626,73800.0
2013-11-06 12:30:00,65.0,65.09,64.98,65.09,31600.0,42.9494,43.0088,42.9361,43.0088,31600.0
2013-11-06 12:40:00,65.08,65.24,65.07,65.24,34300.0,43.0022,43.1079,42.9956,43.1079,34300.0
2013-11-06 12:50:00,65.23,65.27,64.99,65.0,59700.0,43.1013,43.1278,42.9428,42.9494,59700.0
2013-11-06 13:00:00,65.0,65.07,64.78,64.81,68600.0,42.9494,42.9956,42.804,42.8238,68600.0
2013-11-06 13:10:00,64.82,64.83,64.68,64.73,53700.0,42.8304,42.837,42.7379,42.771,53700.0
2013-11-06 13:20:00,64.76,64.88,64.74,64.88,57500.0,42.7908,42.8701,42.7776,42.8701,57500.0
2013-11-06 13:30:00,64.87,64.88,64.8,64.8,26700.0,42.8635,42.8701,42.8172,42.8172,26700.0
2013-11-06 13:40:00,64.8,64.81,64.68,64.69,54800.0,42.8172,42.8238,42.7379,42.7445,54800.0
2013-11-06 13:50:00,64.69,64.72,64.57,64.63,78700.0,42.7445,42.7643,42.6652,42.7049,78700.0
2013-11-06 14:00:00,64.61,64.7,64.22,64.43,102000.0,42.6917,42.7511,42.434,42.5727,102000.0
2013-11-06 14:10:00,64.43,64.52,64.34,64.34,55900.0,42.5727,42.6322,42.5133,42.5133,55900.0
2013-11-06 14:20:00,64.34,64.57,64.27,64.56,54500.0,42.5133,42.6652,42.467,42.6586,54500.0
2013-11-06 14:30:00,64.56,64.67,64.52,64.52,38600.0,42.6586,42.7313,42.6322,42.6322,38600.0
2013-11-06 14:40:00,64.53,64.59,64.46,64.57,34400.0,42.6388,42.6784,42.5925,42.6652,34400.0
2013-11-06 14:50:00,64.58,64.64,64.53,64.56,31600.0,42.6718,42.7115,42.6388,42.6586,31600.0
2013-11-06 15:00:00,64.54,64.54,64.42,64.43,39500.0,42.6454,42.6454,42.5661,42.5727,39500.0
2013-11-06 15:10:00,64.43,64.45,64.33,64.36,46400.0,42.5727,42.5859,42.5066,42.5265,46400.0
2013-11-06 15:20:00,64.35,64.42,64.24,64.26,61200.0,42.5199,42.5661,42.4472,42.4604,61200.0
2013-11-06 15:30:00,64.26,64.29,64.15,64.27,71500.0,42.4604,42.4802,42.3877,42.467,71500.0
2013-11-06 15:40:00,64.28,64.33,64.24,64.32,102200.0,42.4736,42.5066,42.4472,42.5,102200.0
2013-11-06 15:50:00,64.3,64.4,64.28,64.37,207000.0,42.4868,42.5529,42.4736,42.5331,207000.0
2013-11-07 09:30:00,64.28,64.39,63.77,64.32,245100.0,42.4736,42.5463,42.1366,42.5,245100.0
2013-11-07 09:40:00,64.3,64.86,64.28,64.63,169200.0,42.4868,42.8569,42.4736,42.7049,169200.0
2013-11-07 09:50:00,64.61,64.64,64.26,64.36,134100.0,42.6917,42.7115,42.4604,42.5265,134100.0
2013-11-07 10:00:00,64.36,64.75,64.33,64.41,70500.0,42.5265,42.7842,42.5066,42.5595,70500.0
2013-11-07 10:10:00,64.41,64.51,64.15,64.28,39300.0,42.5595,42.6256,42.3877,42.4736,39300.0
2013-11-07 10:20:00,64.24,64.33,63.94,64.31,73700.0,42.4472,42.5066,42.249,42.4934,73700.0
2013-11-07 10:30:00,64.3,64.3,63.91,63.96,69700.0,42.4868,42.4868,42.2291,42.2622,69700.0
2013-11-07 10:40:00,63.95,64.11,63.92,64.11,41300.0,42.2556,42.3613,42.2357,42.3613,41300.0
2013-11-07 10:50:00,64.11,64.52,64.11,64.46,49400.0,42.3613,42.6322,42.3613,42.5925,49400.0
2013-11-07 11:00:00,64.44,64.51,64.23,64.23,36300.0,42.5793,42.6256,42.4406,42.4406,36300.0
2013-11-07 11:10:00,64.26,64.32,64.0,64.0,55800.0,42.4604,42.5,42.2886,42.2886,55800.0
2013-11-07 11:20:00,64.0,64.29,63.99,64.12,35200.0,42.2886,42.4802,42.282,42.3679,35200.0
2013-11-07 11:30:00,64.14,64.29,64.04,64.23,32600.0,42.3811,42.4802,42.315,42.4406,32600.0
2013-11-07 11:40:00,64.22,64.32,64.04,64.17,79600.0,42.434,42.5,42.315,42.4009,79600.0
2013-11-07 11:50:00,64.18,64.43,64.16,64.32,37900.0,42.4075,42.5727,42.3943,42.5,37900.0
2013-11-07 12:00:00,64.35,64.55,64.24,64.51,53600.0,42.5199,42.652,42.4472,42.6256,53600.0
2013-11-07 12:10:00,64.48,64.77,64.48,64.56,19300.0,42.6058,42.7974,42.6058,42.6586,19300.0
2013-11-07 12:20:00,64.55,64.6,64.51,64.57,14200.0,42.652,42.6851,42.6256,42.6652,14200.0
2013-11-07 12:30:00,64.57,64.64,64.53,64.53,17800.0,42.6652,42.7115,42.6388,42.6388,17800.0
2013-11-07 12:40:00,64.55,64.68,64.53,64.63,14800.0,42.652,42.7379,42.6388,42.7049,14800.0
2013-11-07 12:50:00,64.6,64.62,64.53,64.6,28500.0,42.6851,42.6983,42.6388,42.6851,28500.0
2013-11-07 13:00:00,64.6,64.66,64.51,64.59,37000.0,42.6851,42.7247,42.6256,42.6784,37000.0
2013-11-07 13:10:00,64.57,64.57,64.46,64.55,21700.0,42.6652,42.6652,42.5925,42.652,21700.0
2013-11-07 13:20:00,64.55,64.59,64.41,64.44,24200.0,42.652,42.6784,42.5595,42.5793,24200.0
2013-11-07 13:30:00,64.43,64.49,64.33,64.4,60100.0,42.5727,42.6124,42.5066,42.5529,60100.0
2013-11-07 13:40:00,64.4,64.47,64.22,64.22,78000.0,42.5529,42.5992,42.434,42.434,78000.0
2013-11-07 13:50:00,64.24,64.26,64.11,64.16,21600.0,42.4472,42.4604,42.3613,42.3943,21600.0
2013-11-07 14:00:00,64.15,64.18,63.81,63.81,105900.0,42.3877,42.4075,42.1631,42.1631,105900.0
2013-11-07 14:10:00,63.82,63.96,63.63,63.8,79000.0,42.1697,42.2622,42.0441,42.1564,79000.0
2013-11-07 14:20:00,63.79,63.85,63.74,63.81,84500.0,42.1498,42.1895,42.1168,42.1631,84500.0
2013-11-07 14:30:00,63.8,63.8,63.67,63.72,46600.0,42.1564,42.1564,42.0705,42.1036,46600.0
2013-11-07 14:40:00,63.72,63.89,63.7,63.86,46300.0,42.1036,42.2159,42.0904,42.1961,46300.0
2013-11-07 14:50:00,63.84,63.9,63.78,63.82,42000.0,42.1829,42.2225,42.1432,42.1697,42000.0
2013-11-07 15:00:00,63.82,63.9,63.77,63.79,43300.0,42.1697,42.2225,42.1366,42.1498,43300.0
2013-11-07 15:10:00,63.77,63.87,63.75,63.8,50700.0,42.1366,42.2027,42.1234,42.1564,50700.0
2013-11-07 15:20:00,63.8,63.89,63.64,63.66,67900.0,42.1564,42.2159,42.0507,42.0639,67900.0
2013-11-07 15:30:00,63.67,63.86,63.62,63.83,120200.0,42.0705,42.1961,42.0375,42.1763,120200.0
2013-11-07 15:40:00,63.82,63.87,63.73,63.79,101100.0,42.1697,42.2027,42.1102,42.1498,101100.0
2013-11-07 15:50:00,63.78,63.91,63.75,63.86,293000.0,42.1432,42.2291,42.1234,42.1961,293000.0
2013-11-08 09:30:00,63.92,64.24,63.66,64.09,100700.0,42.2357,42.4472,42.0639,42.3481,100700.0
2013-11-08 09:40:00,64.07,64.6,63.94,64.54,84200.0,42.3349,42.6851,42.249,42.6454,84200.0
2013-11-08 09:50:00,64.5,64.51,64.14,64.37,46700.0,42.619,42.6256,42.3811,42.5331,46700.0
2013-11-08 10:00:00,64.32,64.4,63.93,64.1,55800.0,42.5,42.5529,42.2423,42.3547,55800.0
2013-11-08 10:10:00,64.11,64.4,63.94,64.34,76100.0,42.3613,42.5529,42.249,42.5133,76100.0
2013-11-08 10:20:00,64.34,64.5,64.34,64.47,43900.0,42.5133,42.619,42.5133,42.5992,43900.0
2013-11-08 10:30:00,64.43,64.73,64.38,64.64,98600.0,42.5727,42.771,42.5397,42.7115,98600.0
2013-11-08 10:40:00,64.65,64.67,64.41,64.52,52700.0,42.7181,42.7313,42.5595,42.6322,52700.0
2013-11-08 10:50:00,64.51,64.52,64.33,64.33,47100.0,42.6256,42.6322,42.5066,42.5066,47100.0
2013-11-08 11:00:00,64.35,64.36,64.15,64.24,79500.0,42.5199,42.5265,42.3877,42.4472,79500.0
2013-11-08 11:10:00,64.24,64.28,64.09,64.18,46600.0,42.4472,42.4736,42.3481,42.4075,46600.0
2013-11-08 11:20:00,64.2,64.2,64.03,64.03,40800.0,42.4208,42.4208,42.3084,42.3084,40800.0
2013-11-08 11:30:00,64.05,64.19,64.0,64.16,53400.0,42.3216,42.4141,42.2886,42.3943,53400.0
2013-11-08 11:40:00,64.17,64.19,64.01,64.03,35300.0,42.4009,42.4141,42.2952,42.3084,35300.0
2013-11-08 11:50:00,64.03,64.14,64.01,64.09,47600.0,42.3084,42.3811,42.2952,42.3481,47600.0
2013-11-08 12:00:00,64.11,64.42,64.1,64.36,38300.0,42.3613,42.5661,42.3547,42.5265,38300.0
2013-11-08 12:10:00,64.37,64.5,64.36,64.45,35800.0,42.5331,42.619,42.5265,42.5859,35800.0
2013-11-08 12:20:00,64.46,64.57,64.42,64.56,32100.0,42.5925,42.6652,42.5661,42.6586,32100.0
2013-11-08 12:30:00,64.56,64.73,64.56,64.73,45000.0,42.6586,42.771,42.6586,42.771,45000.0
2013-11-08 12:40:00,64.73,64.9,64.72,64.87,64500.0,42.771,42.8833,42.7643,42.8635,64500.0
2013-11-08 12:50:00,64.87,64.87,64.77,64.78,48700.0,42.8635,42.8635,42.7974,42.804,48700.0
2013-11-08 13:00:00,64.77,64.78,64.62,64.66,37100.0,42.7974,42.804,42.6983,42.7247,37100.0
2013-11-08 13:10:00,64.67,64.78,64.67,64.77,20600.0,42.7313,42.804,42.7313,42.7974,20600.0
2013-11-08 13:20:00,64.78,64.87,64.76,64.86,45900.0,42.804,42.8635,42.7908,42.8569,45900.0
2013-11-08 13:30:00,64.86,65.01,64.84,65.0,38100.0,42.8569,42.956,42.8436,42.9494,38100.0
2013-11-08 13:40:00,65.0,65.22,64.99,65.19,77700.0,42.9494,43.0947,42.9428,43.0749,77700.0
2013-11-08 13:50:00,65.19,65.2,65.02,65.09,33200.0,43.0749,43.0815,42.9626,43.0088,33200.0
2013-11-08 14:00:00,65.08,65.29,65.07,65.28,45000.0,43.0022,43.141,42.9956,43.1344,45000.0
2013-11-08 14:10:00,65.26,65.38,65.2,65.21,58800.0,43.1212,43.2004,43.0815,43.0881,58800.0
2013-11-08 14:20:00,65.2,65.26,65.15,65.2,82500.0,43.0815,43.1212,43.0485,43.0815,82500.0
2013-11-08 14:30:00,65.21,65.33,65.18,65.25,52300.0,43.0881,43.1674,43.0683,43.1145,52300.0
2013-11-08 14:40:00,65.25,65.31,65.23,65.27,40900.0,43.1145,43.1542,43.1013,43.1278,40900.0
2013-11-08 14:50:00,65.25,65.31,65.22,65.22,43700.0,43.1145,43.1542,43.0947,43.0947,43700.0
2013-11-08 15:00:00,65.22,65.22,65.09,65.09,53600.0,43.0947,43.0947,43.0088,43.0088,53600.0
2013-11-08 15:10:00,65.1,65.11,65.04,65.07,82900.0,43.0154,43.022,42.9758,42.9956,82900.0
2013-11-08 15:20:00,65.07,65.2,65.06,65.14,65800.0,42.9956,43.0815,42.989,43.0419,65800.0
2013-11-08 15:30:00,65.14,65.31,65.13,65.29,110300.0,43.0419,43.1542,43.0353,43.141,110300.0
2013-11-08 15:40:00,65.3,65.34,65.26,65.28,271500.0,43.1476,43.174,43.1212,43.1344,271500.0
2013-11-08 15:50:00,65.29,65.39,65.22,65.35,324800.0,43.141,43.2071,43.0947,43.1806,324800.0
2013-11-11 09:30:00,65.15,65.44,64.81,64.93,104400.0,43.0485,43.2401,42.8238,42.9031,104400.0
2013-11-11 09:40:00,64.91,65.11,64.79,65.11,77200.0,42.8899,43.022,42.8106,43.022,77200.0
2013-11-11 09:50:00,65.11,65.5,65.05,65.49,100600.0,43.022,43.2797,42.9824,43.2731,100600.0
2013-11-11 10:00:00,65.49,65.58,65.28,65.32,144700.0,43.2731,43.3326,43.1344,43.1608,144700.0
2013-11-11 10:10:00,65.29,65.37,65.19,65.28,48100.0,43.141,43.1938,43.0749,43.1344,48100.0
2013-11-11 10:20:00,65.28,65.29,65.2,65.22,38400.0,43.1344,43.141,43.0815,43.0947,38400.0
2013-11-11 10:30:00,65.2,65.25,65.09,65.18,50100.0,43.0815,43.1145,43.0088,43.0683,50100.0
2013-11-11 10:40:00,65.17,65.26,65.11,65.23,64100.0,43.0617,43.1212,43.022,43.1013,64100.0
2013-11-11 10:50:00,65.2,65.33,65.19,65.27,34200.0,43.0815,43.1674,43.0749,43.1278,34200.0
2013-11-11 11:00:00,65.26,65.26,65.11,65.14,32500.0,43.1212,43.1212,43.022,43.0419,32500.0
2013-11-11 11:10:00,65.16,65.17,65.09,65.15,25100.0,43.0551,43.0617,43.0088,43.0485,25100.0
2013-11-11 11:20:00,65.14,65.15,65.07,65.08,35400.0,43.0419,43.0485,42.9956,43.0022,35400.0
2013-11-11 11:30:00,65.08,65.08,64.98,65.0,26700.0,43.0022,43.0022,42.9361,42.9494,26700.0
2013-11-11 11:40:00,65.0,65.06,64.99,65.05,41600.0,42.9494,42.989,42.9428,42.9824,41600.0
2013-11-11 11:50:00,65.06,65.09,65.04,65.07,13500.0,42.989,43.0088,42.9758,42.9956,13500.0
2013-11-11 12:00:00,65.05,65.14,65.02,65.1,48000.0,42.9824,43.0419,42.9626,43.0154,48000.0
2013-11-11 12:10:00,65.08,65.1,65.06,65.09,15700.0,43.0022,43.0154,42.989,43.0088,15700.0
2013-11-11 12:20:00,65.1,65.11,65.07,65.09,28100.0,43.0154,43.022,42.9956,43.0088,28100.0
2013-11-11 12:30:00,65.09,65.14,65.08,65.14,31700.0,43.0088,43.0419,43.0022,43.0419,31700.0
2013-11-11 12:40:00,65.15,65.28,65.12,65.28,30700.0,43.0485,43.1344,43.0286,43.1344,30700.0
2013-11-11 12:50:00,65.29,65.4,65.29,65.37,33400.0,43.141,43.2137,43.141,43.1938,33400.0
2013-11-11 13:00:00,65.36,65.41,65.35,65.4,21100.0,43.1872,43.2203,43.1806,43.2137,21100.0
2013-11-11 13:10:00,65.4,65.41,65.34,65.38,21200.0,43.2137,43.2203,43.174,43.2004,21200.0
2013-11-11 13:20:00,65.37,65.39,65.23,65.23,34000.0,43.1938,43.2071,43.1013,43.1013,34000.0
2013-11-11 13:30:00,65.24,65.26,65.11,65.11,46400.0,43.1079,43.1212,43.022,43.022,46400.0
2013-11-11 13:40:00,65.11,65.16,65.09,65.1,43800.0,43.022,43.0551,43.0088,43.0154,43800.0
2013-11-11 13:50:00,65.09,65.14,65.09,65.12,26500.0,43.0088,43.0419,43.0088,43.0286,26500.0
2013-11-11 14:00:00,65.12,65.26,65.1,65.25,22600.0,43.0286,43.1212,43.0154,43.1145,22600.0
2013-11-11 14:10:00,65.25,65.32,65.24,65.3,20600.0,43.1145,43.1608,43.1079,43.1476,20600.0
2013-11-11 14:20:00,65.3,65.35,65.26,65.34,22300.0,43.1476,43.1806,43.1212,43.174,22300.0
2013-11-11 14:30:00,65.34,65.37,65.3,65.3,31400.0,43.174,43.1938,43.1476,43.1476,31400.0
2013-11-11 14:40:00,65.3,65.3,65.24,65.28,26700.0,43.1476,43.1476,43.1079,43.1344,26700.0
2013-11-11 14:50:00,65.28,65.29,65.24,65.29,90200.0,43.1344,43.141,43.1079,43.141,90200.0
2013-11-11 15:00:00,65.29,65.36,65.28,65.31,46800.0,43.141,43.1872,43.1344,43.1542,46800.0
2013-11-11 15:10:00,65.32,65.4,65.3,65.38,54100.0,43.1608,43.2137,43.1476,43.2004,54100.0
2013-11-11 15:20:00,65.38,65.52,65.37,65.41,87200.0,43.2004,43.293,43.1938,43.2203,87200.0
2013-11-11 15:30:00,65.41,65.57,65.39,65.55,83500.0,43.2203,43.326,43.2071,43.3128,83500.0
2013-11-11 15:40:00,65.55,65.56,65.45,65.5,122300.0,43.3128,43.3194,43.2467,43.2797,122300.0
2013-11-11 15:50:00,65.5,65.55,65.43,65.49,191600.0,43.2797,43.3128,43.2335,43.2731,191600.0
2013-11-12 09:30:00,64.93,65.82,64.83,65.81,204800.0,43.1589,43.7505,43.0924,43.7438,204800.0
2013-11-12 09:40:00,65.82,65.91,65.33,65.84,90000.0,43.7505,43.8103,43.4248,43.7638,90000.0
2013-11-12 09:50:00,65.84,66.23,65.82,66.01,303900.0,43.7638,44.023,43.7505,43.8768,303900.0
2013-11-12 10:00:00,66.01,66.08,65.45,65.5,157300.0,43.8768,43.9233,43.5046,43.5378,157300.0
2013-11-12 10:10:00,65.5,65.83,65.33,65.74,100100.0,43.5378,43.7571,43.4248,43.6973,100100.0
2013-11-12 10:20:00,65.73,65.74,65.47,65.52,63900.0,43.6907,43.6973,43.5178,43.5511,63900.0
2013-11-12 10:30:00,65.52,65.55,65.23,65.38,99200.0,43.5511,43.571,43.3583,43.458,99200.0
2013-11-12 10:40:00,65.36,65.38,65.27,65.33,59000.0,43.4447,43.458,43.3849,43.4248,59000.0
2013-11-12 10:50:00,65.3,65.32,65.02,65.05,78000.0,43.4048,43.4181,43.2187,43.2387,78000.0
2013-11-12 11:00:00,65.05,65.06,64.87,64.87,50600.0,43.2387,43.2453,43.119,43.119,50600.0
2013-11-12 11:10:00,64.88,65.05,64.87,65.05,42300.0,43.1257,43.2387,43.119,43.2387,42300.0
2013-11-12 11:20:00,65.05,65.33,64.98,65.33,45200.0,43.2387,43.4248,43.1921,43.4248,45200.0
2013-11-12 11:30:00,65.3,65.42,65.06,65.06,58500.0,43.4048,43.4846,43.2453,43.2453,58500.0
2013-11-12 11:40:00,65.07,65.2,65.03,65.18,45000.0,43.252,43.3384,43.2254,43.3251,45000.0
2013-11-12 11:50:00,65.18,65.25,65.14,65.25,65700.0,43.3251,43.3716,43.2985,43.3716,65700.0
2013-11-12 12:00:00,65.24,65.34,65.1,65.13,29600.0,43.365,43.4314,43.2719,43.2918,29600.0
2013-11-12 12:10:00,65.14,65.16,65.05,65.12,46000.0,43.2985,43.3118,43.2387,43.2852,46000.0
2013-11-12 12:20:00,65.12,65.17,65.08,65.09,39500.0,43.2852,43.3184,43.2586,43.2653,39500.0
2013-11-12 12:30:00,65.08,65.17,65.04,65.13,29600.0,43.2586,43.3184,43.232,43.2918,29600.0
2013-11-12 12:40:00,65.12,65.24,65.08,65.22,26200.0,43.2852,43.365,43.2586,43.3517,26200.0
2013-11-12 12:50:00,65.22,65.26,65.12,65.14,25300.0,43.3517,43.3783,43.2852,43.2985,25300.0
2013-11-12 13:00:00,65.14,65.22,65.14,65.22,49200.0,43.2985,43.3517,43.2985,43.3517,49200.0
2013-11-12 13:10:00,65.22,65.3,65.21,65.25,34500.0,43.3517,43.4048,43.345,43.3716,34500.0
2013-11-12 13:20:00,65.25,65.31,65.17,65.17,34800.0,43.3716,43.4115,43.3184,43.3184,34800.0
2013-11-12 13:30:00,65.17,65.17,64.95,65.02,52400.0,43.3184,43.3184,43.1722,43.2187,52400.0
2013-11-12 13:40:00,65.01,65.24,65.01,65.2,37300.0,43.2121,43.365,43.2121,43.3384,37300.0
2013-11-12 13:50:00,65.2,65.2,65.11,65.16,38300.0,43.3384,43.3384,43.2786,43.3118,38300.0
2013-11-12 14:00:00,65.17,65.31,65.14,65.27,59100.0,43.3184,43.4115,43.2985,43.3849,59100.0
2013-11-12 14:10:00,65.28,65.31,65.11,65.16,52400.0,43.3916,43.4115,43.2786,43.3118,52400.0
2013-11-12 14:20:00,65.17,65.3,65.17,65.21,54400.0,43.3184,43.4048,43.3184,43.345,54400.0
2013-11-12 14:30:00,65.21,65.35,65.2,65.31,44000.0,43.345,43.4381,43.3384,43.4115,44000.0
2013-11-12 14:40:00,65.31,65.37,65.29,65.36,38900.0,43.4115,43.4514,43.3982,43.4447,38900.0
2013-11-12 14:50:00,65.37,65.49,65.32,65.45,66400.0,43.4514,43.5311,43.4181,43.5046,66400.0
2013-11-12 15:00:00,65.45,65.55,65.41,65.47,53100.0,43.5046,43.571,43.478,43.5178,53100.0
2013-11-12 15:10:00,65.47,65.6,65.47,65.56,62200.0,43.5178,43.6043,43.5178,43.5777,62200.0
2013-11-12 15:20:00,65.56,65.57,65.29,65.3,85500.0,43.5777,43.5843,43.3982,43.4048,85500.0
2013-11-12 15:30:00,65.31,65.45,65.31,65.39,74000.0,43.4115,43.5046,43.4115,43.4647,74000.0
2013-11-12 15:40:00,65.39,65.43,65.32,65.42,124800.0,43.4647,43.4913,43.4181,43.4846,124800.0
2013-11-12 15:50:00,65.42,65.48,65.37,65.41,213800.0,43.4846,43.5245,43.4514,43.478,213800.0
2013-11-13 09:30:00,65.28,65.5,64.54,64.84,146100.0,43.3916,43.5378,42.8997,43.0991,146100.0
2013-11-13 09:40:00,64.84,64.99,64.53,64.75,164000.0,43.0991,43.1988,42.893,43.0393,164000.0
2013-11-13 09:50:00,64.75,64.76,64.54,64.62,69500.0,43.0393,43.0459,42.8997,42.9529,69500.0
2013-11-13 10:00:00,64.64,65.02,64.64,64.92,106500.0,42.9661,43.2187,42.9661,43.1523,106500.0
2013-11-13 10:10:00,64.92,65.05,64.8,65.05,69600.0,43.1523,43.2387,43.0725,43.2387,69600.0
2013-11-13 10:20:00,65.05,65.11,64.94,65.05,92400.0,43.2387,43.2786,43.1656,43.2387,92400.0
2013-11-13 10:30:00,65.05,65.25,65.03,65.24,34600.0,43.2387,43.3716,43.2254,43.365,34600.0
2013-11-13 10:40:00,65.23,65.36,65.13,65.31,50000.0,43.3583,43.4447,43.2918,43.4115,50000.0
2013-11-13 10:50:00,65.3,65.31,65.17,65.23,48200.0,43.4048,43.4115,43.3184,43.3583,48200.0
2013-11-13 11:00:00,65.23,65.3,65.1,65.3,81000.0,43.3583,43.4048,43.2719,43.4048,81000.0
2013-11-13 11:10:00,65.28,65.28,65.05,65.07,76500.0,43.3916,43.3916,43.2387,43.252,76500.0
2013-11-13 11:20:00,65.08,65.17,65.0,65.06,57000.0,43.2586,43.3184,43.2054,43.2453,57000.0
2013-11-13 11:30:00,65.07,65.15,65.01,65.02,72600.0,43.252,43.3051,43.2121,43.2187,72600.0
2013-11-13 11:40:00,65.02,65.14,65.01,65.06,83400.0,43.2187,43.2985,43.2121,43.2453,83400.0
2013-11-13 11:50:00,65.07,65.11,65.05,65.07,34300.0,43.252,43.2786,43.2387,43.252,34300.0
2013-11-13 12:00:00,65.08,65.09,64.93,64.94,38300.0,43.2586,43.2653,43.1589,43.1656,38300.0
2013-11-13 12:10:00,64.94,65.11,64.89,65.09,56200.0,43.1656,43.2786,43.1323,43.2653,56200.0
2013-11-13 12:20:00,65.09,65.21,65.08,65.12,62200.0,43.2653,43.345,43.2586,43.2852,62200.0
2013-11-13 12:30:00,65.12,65.16,65.11,65.16,38700.0,43.2852,43.3118,43.2786,43.3118,38700.0
2013-11-13 12:40:00,65.14,65.23,65.13,65.18,47600.0,43.2985,43.3583,43.2918,43.3251,47600.0
2013-11-13 12:50:00,65.18,65.23,65.13,65.23,30000.0,43.3251,43.3583,43.2918,43.3583,30000.0
2013-11-13 13:00:00,65.21,65.23,65.11,65.13,37000.0,43.345,43.3583,43.2786,43.2918,37000.0
2013-11-13 13:10:00,65.13,65.19,65.13,65.19,29100.0,43.2918,43.3317,43.2918,43.3317,29100.0
2013-11-13 13:20:00,65.19,65.4,65.17,65.4,43600.0,43.3317,43.4713,43.3184,43.4713,43600.0
2013-11-13 13:30:00,65.39,65.63,65.38,65.63,107100.0,43.4647,43.6242,43.458,43.6242,107100.0
2013-11-13 13:40:00,65.62,65.84,65.62,65.82,65100.0,43.6176,43.7638,43.6176,43.7505,65100.0
2013-11-13 13:50:00,65.8,65.8,65.56,65.59,39100.0,43.7372,43.7372,43.5777,43.5976,39100.0
2013-11-13 14:00:00,65.58,65.67,65.55,65.59,52800.0,43.591,43.6508,43.571,43.5976,52800.0
2013-11-13 14:10:00,65.58,65.67,65.56,65.57,58700.0,43.591,43.6508,43.5777,43.5843,58700.0
2013-11-13 14:20:00,65.58,65.59,65.18,65.18,147700.0,43.591,43.5976,43.3251,43.3251,147700.0
2013-11-13 14:30:00,65.18,65.37,65.18,65.29,53100.0,43.3251,43.4514,43.3251,43.3982,53100.0
2013-11-13 14:40:00,65.29,65.35,65.25,65.35,26300.0,43.3982,43.4381,43.3716,43.4381,26300.0
2013-11-13 14:50:00,65.34,65.37,65.29,65.29,50500.0,43.4314,43.4514,43.3982,43.3982,50500.0
2013-11-13 15:00:00,65.28,65.45,65.26,65.45,42200.0,43.3916,43.5046,43.3783,43.5046,42200.0
2013-11-13 15:10:00,65.45,65.54,65.38,65.53,61700.0,43.5046,43.5644,43.458,43.5577,61700.0
2013-11-13 15:20:00,65.52,65.74,65.51,65.64,91900.0,43.5511,43.6973,43.5444,43.6308,91900.0
2013-11-13 15:30:00,65.63,65.87,65.6,65.85,101000.0,43.6242,43.7837,43.6043,43.7704,101000.0
2013-11-13 15:40:00,65.86,66.03,65.83,65.99,216800.0,43.7771,43.8901,43.7571,43.8635,216800.0
2013-11-13 15:50:00,66.0,66.06,65.95,66.06,249000.0,43.8701,43.91,43.8369,43.91,249000.0
2013-11-14 09:30:00,66.24,66.94,66.23,66.94,159900.0,44.0297,44.495,44.023,44.495,159900.0
2013-11-14 09:40:00,66.95,67.41,66.78,67.31,143100.0,44.5016,44.8074,44.3886,44.7409,143100.0
2013-11-14 09:50:00,67.33,67.64,67.29,67.48,215400.0,44.7542,44.9602,44.7276,44.8539,215400.0
2013-11-14 10:00:00,67.48,67.48,66.69,66.77,186200.0,44.8539,44.8539,44.3288,44.382,186200.0
2013-11-14 10:10:00,66.78,67.13,66.51,66.9,146100.0,44.3886,44.6212,44.2091,44.4684,146100.0
2013-11-14 10:20:00,66.87,66.91,66.63,66.69,79500.0,44.4484,44.475,44.2889,44.3288,79500.0
2013-11-14 10:30:00,66.72,67.12,66.71,67.11,85700.0,44.3487,44.6146,44.3421,44.608,85700.0
2013-11-14 10:40:00,67.1,67.5,67.0,67.34,87000.0,44.6013,44.8672,44.5348,44.7608,87000.0
2013-11-14 10:50:00,67.36,67.48,67.07,67.26,103400.0,44.7741,44.8539,44.5814,44.7077,103400.0
2013-11-14 11:00:00,67.26,67.29,67.16,67.21,58600.0,44.7077,44.7276,44.6412,44.6744,58600.0
2013-11-14 11:10:00,67.23,67.92,67.2,67.82,137400.0,44.6877,45.1464,44.6678,45.0799,137400.0
2013-11-14 11:20:00,67.82,67.9,67.64,67.66,76400.0,45.0799,45.1331,44.9602,44.9735,76400.0
2013-11-14 11:30:00,67.67,67.79,67.64,67.7,51500.0,44.9802,45.0599,44.9602,45.0001,51500.0
2013-11-14 11:40:00,67.67,67.73,67.56,67.7,57300.0,44.9802,45.0201,44.9071,45.0001,57300.0
2013-11-14 11:50:00,67.68,67.74,67.56,67.58,44800.0,44.9868,45.0267,44.9071,44.9204,44800.0
2013-11-14 12:00:00,67.61,67.91,67.6,67.82,110300.0,44.9403,45.1397,44.9337,45.0799,110300.0
2013-11-14 12:10:00,67.83,68.28,67.83,68.28,121000.0,45.0865,45.3857,45.0865,45.3857,121000.0
2013-11-14 12:20:00,68.28,68.36,68.15,68.25,87200.0,45.3857,45.4388,45.2992,45.3657,87200.0
2013-11-14 12:30:00,68.26,68.28,68.04,68.06,62900.0,45.3724,45.3857,45.2261,45.2394,62900.0
2013-11-14 12:40:00,68.06,68.21,67.95,68.01,53500.0,45.2394,45.3391,45.1663,45.2062,53500.0
2013-11-14 12:50:00,68.0,68.01,67.83,67.87,40600.0,45.1995,45.2062,45.0865,45.1131,40600.0
2013-11-14 13:00:00,67.87,67.98,67.81,67.86,59200.0,45.1131,45.1862,45.0732,45.1065,59200.0
2013-11-14 13:10:00,67.88,67.88,67.66,67.78,73000.0,45.1198,45.1198,44.9735,45.0533,73000.0
2013-11-14 13:20:00,67.79,67.91,67.64,67.79,50300.0,45.0599,45.1397,44.9602,45.0599,50300.0
2013-11-14 13:30:00,67.8,67.88,67.73,67.81,41500.0,45.0666,45.1198,45.0201,45.0732,41500.0
2013-11-14 13:40:00,67.83,67.83,67.65,67.66,32600.0,45.0865,45.0865,44.9669,44.9735,32600.0
2013-11-14 13:50:00,67.66,67.8,67.64,67.69,47700.0,44.9735,45.0666,44.9602,44.9935,47700.0
2013-11-14 14:00:00,67.69,67.69,67.45,67.51,65600.0,44.9935,44.9935,44.834,44.8738,65600.0
2013-11-14 14:10:00,67.5,67.53,67.37,67.4,49300.0,44.8672,44.8871,44.7808,44.8007,49300.0
2013-11-14 14:20:00,67.41,67.53,67.39,67.49,50900.0,44.8074,44.8871,44.7941,44.8605,50900.0
2013-11-14 14:30:00,67.5,67.51,67.34,67.43,62300.0,44.8672,44.8738,44.7608,44.8207,62300.0
2013-11-14 14:40:00,67.42,67.55,67.39,67.4,47500.0,44.814,44.9004,44.7941,44.8007,47500.0
2013-11-14 14:50:00,67.38,67.42,67.26,67.37,72300.0,44.7874,44.814,44.7077,44.7808,72300.0
2013-11-14 15:00:00,67.38,67.56,67.38,67.53,75400.0,44.7874,44.9071,44.7874,44.8871,75400.0
2013-11-14 15:10:00,67.54,67.71,67.53,67.63,84100.0,44.8938,45.0068,44.8871,44.9536,84100.0
2013-11-14 15:20:00,67.63,67.77,67.61,67.69,78800.0,44.9536,45.0467,44.9403,44.9935,78800.0
2013-11-14 15:30:00,67.69,67.75,67.61,67.74,83300.0,44.9935,45.0334,44.9403,45.0267,83300.0
2013-11-14 15:40:00,67.75,67.83,67.58,67.61,149600.0,45.0334,45.0865,44.9204,44.9403,149600.0
2013-11-14 15:50:00,67.62,67.69,67.53,67.56,268400.0,44.947,44.9935,44.8871,44.9071,268400.0
2013-11-15 09:30:00,67.31,67.61,67.0,67.25,315900.0,44.7409,44.9403,44.5348,44.701,315900.0
2013-11-15 09:40:00,67.25,67.32,66.69,66.75,145700.0,44.701,44.7475,44.3288,44.3687,145700.0
2013-11-15 09:50:00,66.76,67.11,66.72,67.09,85200.0,44.3753,44.608,44.3487,44.5947,85200.0
2013-11-15 10:00:00,67.09,67.13,66.77,66.82,93700.0,44.5947,44.6212,44.382,44.4152,93700.0
2013-11-15 10:10:00,66.82,67.01,66.75,66.76,220700.0,44.4152,44.5415,44.3687,44.3753,220700.0
2013-11-15 10:20:00,66.75,66.9,66.74,66.89,67200.0,44.3687,44.4684,44.362,44.4617,67200.0
2013-11-15 10:30:00,66.89,66.96,66.81,66.96,101700.0,44.4617,44.5082,44.4085,44.5082,101700.0
2013-11-15 10:40:00,66.95,67.18,66.93,67.15,177300.0,44.5016,44.6545,44.4883,44.6345,177300.0
2013-11-15 10:50:00,67.15,67.24,67.12,67.13,66700.0,44.6345,44.6944,44.6146,44.6212,66700.0
2013-11-15 11:00:00,67.13,67.27,67.01,67.24,70600.0,44.6212,44.7143,44.5415,44.6944,70600.0
2013-11-15 11:10:00,67.25,67.27,67.18,67.24,64500.0,44.701,44.7143,44.6545,44.6944,64500.0
2013-11-15 11:20:00,67.23,67.26,67.0,67.02,83600.0,44.6877,44.7077,44.5348,44.5481,83600.0
2013-11-15 11:30:00,67.04,67.06,66.92,66.97,72500.0,44.5614,44.5747,44.4817,44.5149,72500.0
2013-11-15 11:40:00,66.95,67.02,66.88,66.91,59100.0,44.5016,44.5481,44.4551,44.475,59100.0
2013-11-15 11:50:00,66.9,66.93,66.8,66.86,56000.0,44.4684,44.4883,44.4019,44.4418,56000.0
2013-11-15 12:00:00,66.86,67.02,66.84,66.97,66800.0,44.4418,44.5481,44.4285,44.5149,66800.0
2013-11-15 12:10:00,66.96,67.01,66.9,66.97,95700.0,44.5082,44.5415,44.4684,44.5149,95700.0
2013-11-15 12:20:00,66.94,66.96,66.81,66.84,44500.0,44.495,44.5082,44.4085,44.4285,44500.0
2013-11-15 12:30:00,66.84,66.86,66.61,66.61,51900.0,44.4285,44.4418,44.2756,44.2756,51900.0
2013-11-15 12:40:00,66.62,66.7,66.52,66.55,46900.0,44.2823,44.3354,44.2158,44.2357,46900.0
2013-11-15 12:50:00,66.53,66.73,66.53,66.69,37400.0,44.2224,44.3554,44.2224,44.3288,37400.0
2013-11-15 13:00:00,66.69,66.7,66.59,66.65,26800.0,44.3288,44.3354,44.2623,44.3022,26800.0
2013-11-15 13:10:00,66.64,66.72,66.64,66.68,26000.0,44.2955,44.3487,44.2955,44.3221,26000.0
2013-11-15 13:20:00,66.69,66.87,66.69,66.83,23100.0,44.3288,44.4484,44.3288,44.4218,23100.0
2013-11-15 13:30:00,66.83,66.94,66.82,66.89,41400.0,44.4218,44.495,44.4152,44.4617,41400.0
2013-11-15 13:40:00,66.91,66.94,66.87,66.88,26800.0,44.475,44.495,44.4484,44.4551,26800.0
2013-11-15 13:50:00,66.89,67.15,66.88,66.98,127800.0,44.4617,44.6345,44.4551,44.5215,127800.0
2013-11-15 14:00:00,66.98,67.37,66.98,67.35,129100.0,44.5215,44.7808,44.5215,44.7675,129100.0
2013-11-15 14:10:00,67.36,67.54,67.3,67.51,137200.0,44.7741,44.8938,44.7342,44.8738,137200.0
2013-11-15 14:20:00,67.5,67.62,67.23,67.24,182200.0,44.8672,44.947,44.6877,44.6944,182200.0
2013-11-15 14:30:00,67.23,67.25,67.17,67.2,43900.0,44.6877,44.701,44.6478,44.6678,43900.0
2013-11-15 14:40:00,67.2,67.21,67.08,67.08,43000.0,44.6678,44.6744,44.588,44.588,43000.0
2013-11-15 14:50:00,67.09,67.1,66.95,66.97,44200.0,44.5947,44.6013,44.5016,44.5149,44200.0
2013-11-15 15:00:00,66.97,67.03,66.95,67.03,61800.0,44.5149,44.5548,44.5016,44.5548,61800.0
2013-11-15 15:10:00,67.02,67.23,67.01,67.22,65500.0,44.5481,44.6877,44.5415,44.6811,65500.0
2013-11-15 15:20:00,67.22,67.35,67.19,67.29,120900.0,44.6811,44.7675,44.6611,44.7276,120900.0
2013-11-15 15:30:00,67.29,67.3,67.23,67.24,58700.0,44.7276,44.7342,44.6877,44.6944,58700.0
2013-11-15 15:40:00,67.24,67.3,67.14,67.14,109300.0,44.6944,44.7342,44.6279,44.6279,109300.0
2013-11-15 15:50:00,67.15,67.18,67.04,67.11,295500.0,44.6345,44.6545,44.5614,44.608,295500.0
2013-11-18 09:30:00,67.62,67.69,67.2,67.6,113800.0,44.947,44.9935,44.6678,44.9337,113800.0
2013-11-18 09:40:00,67.6,67.6,67.2,67.29,120800.0,44.9337,44.9337,44.6678,44.7276,120800.0
2013-11-18 09:50:00,67.32,67.61,67.32,67.48,129900.0,44.7475,44.9403,44.7475,44.8539,129900.0
2013-11-18 10:00:00,67.48,67.65,67.41,67.51,137300.0,44.8539,44.9669,44.8074,44.8738,137300.0
2013-11-18 10:10:00,67.53,67.62,67.33,67.5,49600.0,44.8871,44.947,44.7542,44.8672,49600.0
2013-11-18 10:20:00,67.49,67.62,67.45,67.54,34600.0,44.8605,44.947,44.834,44.8938,34600.0
2013-11-18 10:30:00,67.52,67.75,67.39,67.66,72100.0,44.8805,45.0334,44.7941,44.9735,72100.0
2013-11-18 10:40:00,67.68,67.87,67.63,67.8,54200.0,44.9868,45.1131,44.9536,45.0666,54200.0
2013-11-18 10:50:00,67.83,67.87,67.76,67.79,31000.0,45.0865,45.1131,45.04,45.0599,31000.0
2013-11-18 11:00:00,67.82,67.84,67.7,67.73,42900.0,45.0799,45.0932,45.0001,45.0201,42900.0
2013-11-18 11:10:00,67.72,67.81,67.71,67.77,22900.0,45.0134,45.0732,45.0068,45.0467,22900.0
2013-11-18 11:20:00,67.77,67.91,67.77,67.89,35500.0,45.0467,45.1397,45.0467,45.1264,35500.0
2013-11-18 11:30:00,67.88,67.95,67.77,67.79,54200.0,45.1198,45.1663,45.0467,45.0599,54200.0
2013-11-18 11:40:00,67.79,67.83,67.66,67.7,40500.0,45.0599,45.0865,44.9735,45.0001,40500.0
2013-11-18 11:50:00,67.71,67.8,67.64,67.66,34400.0,45.0068,45.0666,44.9602,44.9735,34400.0
2013-11-18 12:00:00,67.66,67.78,67.64,67.71,44500.0,44.9735,45.0533,44.9602,45.0068,44500.0
2013-11-18 12:10:00,67.72,67.72,67.64,67.68,15300.0,45.0134,45.0134,44.9602,44.9868,15300.0
2013-11-18 12:20:00,67.68,67.77,67.53,67.54,37900.0,44.9868,45.0467,44.8871,44.8938,37900.0
2013-11-18 12:30:00,67.54,67.64,67.43,67.47,60500.0,44.8938,44.9602,44.8207,44.8472,60500.0
2013-11-18 12:40:00,67.47,67.67,67.43,67.66,21100.0,44.8472,44.9802,44.8207,44.9735,21100.0
2013-11-18 12:50:00,67.66,67.69,67.56,67.58,147100.0,44.9735,44.9935,44.9071,44.9204,147100.0
2013-11-18 13:00:00,67.59,67.61,67.52,67.56,37400.0,44.927,44.9403,44.8805,44.9071,37400.0
2013-11-18 13:10:00,67.56,67.69,67.56,67.64,27300.0,44.9071,44.9935,44.9071,44.9602,27300.0
2013-11-18 13:20:00,67.65,67.76,67.63,67.76,31000.0,44.9669,45.04,44.9536,45.04,31000.0
2013-11-18 13:30:00,67.76,67.76,67.68,67.68,23500.0,45.04,45.04,44.9868,44.9868,23500.0
2013-11-18 13:40:00,67.68,67.69,67.65,67.67,21300.0,44.9868,44.9935,44.9669,44.9802,21300.0
2013-11-18 13:50:00,67.67,67.75,67.65,67.74,39200.0,44.9802,45.0334,44.9669,45.0267,39200.0
2013-11-18 14:00:00,67.74,67.98,67.73,67.97,69900.0,45.0267,45.1862,45.0201,45.1796,69900.0
2013-11-18 14:10:00,67.96,67.98,67.83,67.98,63900.0,45.1729,45.1862,45.0865,45.1862,63900.0
2013-11-18 14:20:00,67.98,68.05,67.94,68.0,92400.0,45.1862,45.2328,45.1597,45.1995,92400.0
2013-11-18 14:30:00,67.99,68.01,67.96,67.96,34500.0,45.1929,45.2062,45.1729,45.1729,34500.0
2013-11-18 14:40:00,67.97,67.97,67.67,67.67,55700.0,45.1796,45.1796,44.9802,44.9802,55700.0
2013-11-18 14:50:00,67.67,67.69,67.6,67.6,34900.0,44.9802,44.9935,44.9337,44.9337,34900.0
2013-11-18 15:00:00,67.61,67.61,67.37,67.37,64600.0,44.9403,44.9403,44.7808,44.7808,64600.0
2013-11-18 15:10:00,67.38,67.43,67.21,67.43,88700.0,44.7874,44.8207,44.6744,44.8207,88700.0
2013-11-18 15:20:00,67.41,67.41,67.2,67.28,58600.0,44.8074,44.8074,44.6678,44.721,58600.0
2013-11-18 15:30:00,67.28,67.32,67.15,67.25,74000.0,44.721,44.7475,44.6345,44.701,74000.0
2013-11-18 15:40:00,67.25,67.27,67.12,67.15,94900.0,44.701,44.7143,44.6146,44.6345,94900.0
2013-11-18 15:50:00,67.15,67.25,67.05,67.21,156300.0,44.6345,44.701,44.5681,44.6744,156300.0
2013-11-19 09:30:00,67.14,67.34,66.92,67.23,109800.0,44.6279,44.7608,44.4817,44.6877,109800.0
2013-11-19 09:40:00,67.25,67.35,66.96,67.15,73300.0,44.701,44.7675,44.5082,44.6345,73300.0
2013-11-19 09:50:00,67.16,67.56,67.16,67.3,66200.0,44.6412,44.9071,44.6412,44.7342,66200.0
2013-11-19 10:00:00,67.3,67.75,67.27,67.59,89200.0,44.7342,45.0334,44.7143,44.927,89200.0
2013-11-19 10:10:00,67.61,67.95,67.61,67.94,83400.0,44.9403,45.1663,44.9403,45.1597,83400.0
2013-11-19 10:20:00,67.94,68.0,67.92,67.97,44200.0,45.1597,45.1995,45.1464,45.1796,44200.0
2013-11-19 10:30:00,67.96,68.29,67.93,68.29,100200.0,45.1729,45.3923,45.153,45.3923,100200.0
2013-11-19 10:40:00,68.28,68.43,68.23,68.26,77200.0,45.3857,45.4854,45.3524,45.3724,77200.0
2013-11-19 10:50:00,68.24,68.36,68.19,68.29,47400.0,45.3591,45.4388,45.3258,45.3923,47400.0
2013-11-19 11:00:00,68.32,68.5,68.24,68.43,72700.0,45.4122,45.5319,45.3591,45.4854,72700.0
2013-11-19 11:10:00,68.43,68.43,68.15,68.23,133800.0,45.4854,45.4854,45.2992,45.3524,133800.0
2013-11-19 11:20:00,68.26,68.3,68.2,68.28,62100.0,45.3724,45.3989,45.3325,45.3857,62100.0
2013-11-19 11:30:00,68.27,68.31,68.11,68.12,66900.0,45.379,45.4056,45.2727,45.2793,66900.0
2013-11-19 11:40:00,68.13,68.13,67.96,67.97,42500.0,45.2859,45.2859,45.1729,45.1796,42500.0
2013-11-19 11:50:00,67.98,68.14,67.98,68.06,37800.0,45.1862,45.2926,45.1862,45.2394,37800.0
2013-11-19 12:00:00,68.06,68.34,68.06,68.34,65000.0,45.2394,45.4255,45.2394,45.4255,65000.0
2013-11-19 12:10:00,68.31,68.4,68.25,68.39,42400.0,45.4056,45.4654,45.3657,45.4588,42400.0
2013-11-19 12:20:00,68.39,68.54,68.36,68.47,44100.0,45.4588,45.5585,45.4388,45.5119,44100.0
2013-11-19 12:30:00,68.48,68.52,68.4,68.45,29300.0,45.5186,45.5452,45.4654,45.4987,29300.0
2013-11-19 12:40:00,68.48,68.52,68.4,68.47,40000.0,45.5186,45.5452,45.4654,45.5119,40000.0
2013-11-19 12:50:00,68.47,68.52,68.31,68.33,41500.0,45.5119,45.5452,45.4056,45.4189,41500.0
2013-11-19 13:00:00,68.31,68.33,68.22,68.31,34400.0,45.4056,45.4189,45.3458,45.4056,34400.0
2013-11-19 13:10:00,68.34,68.36,68.27,68.32,32300.0,45.4255,45.4388,45.379,45.4122,32300.0
2013-11-19 13:20:00,68.32,68.32,68.06,68.09,47700.0,45.4122,45.4122,45.2394,45.2594,47700.0
2013-11-19 13:30:00,68.08,68.24,68.0,68.15,41400.0,45.2527,45.3591,45.1995,45.2992,41400.0
2013-11-19 13:40:00,68.13,68.13,68.0,68.01,22500.0,45.2859,45.2859,45.1995,45.2062,22500.0
2013-11-19 13:50:00,68.01,68.01,67.86,67.92,45500.0,45.2062,45.2062,45.1065,45.1464,45500.0
2013-11-19 14:00:00,67.92,68.1,67.92,67.95,41100.0,45.1464,45.266,45.1464,45.1663,41100.0
2013-11-19 14:10:00,67.92,68.12,67.9,68.07,55200.0,45.1464,45.2793,45.1331,45.2461,55200.0
2013-11-19 14:20:00,68.07,68.12,67.98,68.01,67500.0,45.2461,45.2793,45.1862,45.2062,67500.0
2013-11-19 14:30:00,68.03,68.29,68.03,68.28,43500.0,45.2195,45.3923,45.2195,45.3857,43500.0
2013-11-19 14:40:00,68.29,68.33,68.13,68.13,32400.0,45.3923,45.4189,45.2859,45.2859,32400.0
2013-11-19 14:50:00,68.13,68.27,68.08,68.21,258600.0,45.2859,45.379,45.2527,45.3391,258600.0
2013-11-19 15:00:00,68.2,68.22,68.03,68.13,68200.0,45.3325,45.3458,45.2195,45.2859,68200.0
2013-11-19 15:10:00,68.11,68.34,68.11,68.3,85400.0,45.2727,45.4255,45.2727,45.3989,85400.0
2013-11-19 15:20:00,68.3,68.3,68.06,68.07,55800.0,45.3989,45.3989,45.2394,45.2461,55800.0
2013-11-19 15:30:00,68.07,68.09,67.8,67.81,123900.0,45.2461,45.2594,45.0666,45.0732,123900.0
2013-11-19 15:40:00,67.82,67.89,67.77,67.82,91200.0,45.0799,45.1264,45.0467,45.0799,91200.0
2013-11-19 15:50:00,67.81,67.84,67.71,67.78,151100.0,45.0732,45.0932,45.0068,45.0533,151100.0
2013-11-20 09:30:00,68.22,68.39,68.01,68.16,95100.0,45.3458,45.4588,45.2062,45.3059,95100.0
2013-11-20 09:40:00,68.14,68.2,67.83,68.0,62400.0,45.2926,45.3325,45.0865,45.1995,62400.0
2013-11-20 09:50:00,67.98,68.16,67.83,67.9,53200.0,45.1862,45.3059,45.0865,45.1331,53200.0
2013-11-20 10:00:00,67.91,68.07,67.82,67.9,60200.0,45.1397,45.2461,45.0799,45.1331,60200.0
2013-11-20 10:10:00,67.92,68.03,67.87,67.93,47500.0,45.1464,45.2195,45.1131,45.153,47500.0
2013-11-20 10:20:00,67.92,68.08,67.87,67.95,78500.0,45.1464,45.2527,45.1131,45.1663,78500.0
2013-11-20 10:30:00,67.97,68.01,67.76,67.85,102100.0,45.1796,45.2062,45.04,45.0998,102100.0
2013-11-20 10:40:00,67.83,67.93,67.78,67.89,67400.0,45.0865,45.153,45.0533,45.1264,67400.0
2013-11-20 10:50:00,67.86,67.86,67.49,67.51,59600.0,45.1065,45.1065,44.8605,44.8738,59600.0
2013-11-20 11:00:00,67.52,67.63,67.3,67.55,48500.0,44.8805,44.9536,44.7342,44.9004,48500.0
2013-11-20 11:10:00,67.55,67.66,67.38,67.49,145700.0,44.9004,44.9735,44.7874,44.8605,145700.0
2013-11-20 11:20:00,67.49,67.5,67.38,67.38,27900.0,44.8605,44.8672,44.7874,44.7874,27900.0
2013-11-20 11:30:00,67.39,67.45,67.31,67.31,40200.0,44.7941,44.834,44.7409,44.7409,40200.0
2013-11-20 11:40:00,67.32,67.34,67.14,67.16,52300.0,44.7475,44.7608,44.6279,44.6412,52300.0
2013-11-20 11:50:00,67.16,67.19,67.11,67.17,49600.0,44.6412,44.6611,44.608,44.6478,49600.0
2013-11-20 12:00:00,67.17,67.28,67.1,67.15,58000.0,44.6478,44.721,44.6013,44.6345,58000.0
2013-11-20 12:10:00,67.18,67.21,67.03,67.11,55500.0,44.6545,44.6744,44.5548,44.608,55500.0
2013-11-20 12:20:00,67.13,67.13,66.97,66.98,44300.0,44.6212,44.6212,44.5149,44.5215,44300.0
2013-11-20 12:30:00,66.99,67.02,66.97,67.0,70700.0,44.5282,44.5481,44.5149,44.5348,70700.0
2013-11-20 12:40:00,67.02,67.2,67.01,67.2,33500.0,44.5481,44.6678,44.5415,44.6678,33500.0
2013-11-20 12:50:00,67.21,67.21,67.01,67.1,47700.0,44.6744,44.6744,44.5415,44.6013,47700.0
2013-11-20 13:00:00,67.09,67.3,67.09,67.27,28200.0,44.5947,44.7342,44.5947,44.7143,28200.0
2013-11-20 13:10:00,67.27,67.28,67.16,67.18,28600.0,44.7143,44.721,44.6412,44.6545,28600.0
2013-11-20 13:20:00,67.17,67.2,67.14,67.17,26200.0,44.6478,44.6678,44.6279,44.6478,26200.0
2013-11-20 13:30:00,67.18,67.26,67.17,67.22,18200.0,44.6545,44.7077,44.6478,44.6811,18200.0
2013-11-20 13:40:00,67.22,67.28,67.21,67.26,32900.0,44.6811,44.721,44.6744,44.7077,32900.0
2013-11-20 13:50:00,67.25,67.28,67.21,67.22,20300.0,44.701,44.721,44.6744,44.6811,20300.0
2013-11-20 14:00:00,67.22,67.32,67.03,67.15,108000.0,44.6811,44.7475,44.5548,44.6345,108000.0
2013-11-20 14:10:00,67.14,67.27,66.92,67.27,95700.0,44.6279,44.7143,44.4817,44.7143,95700.0
2013-11-20 14:20:00,67.27,67.27,67.03,67.12,57800.0,44.7143,44.7143,44.5548,44.6146,57800.0
2013-11-20 14:30:00,67.1,67.1,66.89,66.94,71700.0,44.6013,44.6013,44.4617,44.495,71700.0
2013-11-20 14:40:00,66.94,67.04,66.86,67.02,57800.0,44.495,44.5614,44.4418,44.5481,57800.0
2013-11-20 14:50:00,67.01,67.05,66.91,67.05,65300.0,44.5415,44.5681,44.475,44.5681,65300.0
2013-11-20 15:00:00,67.05,67.05,66.87,66.92,107800.0,44.5681,44.5681,44.4484,44.4817,107800.0
2013-11-20 15:10:00,66.93,67.0,66.87,66.89,80700.0,44.4883,44.5348,44.4484,44.4617,80700.0
2013-11-20 15:20:00,66.9,67.01,66.87,66.93,52600.0,44.4684,44.5415,44.4484,44.4883,52600.0
2013-11-20 15:30:00,66.91,66.96,66.8,66.95,153100.0,44.475,44.5082,44.4019,44.5016,153100.0
2013-11-20 15:40:00,66.96,67.07,66.94,67.05,97300.0,44.5082,44.5814,44.495,44.5681,97300.0
2013-11-20 15:50:00,67.04,67.09,66.97,67.03,137700.0,44.5614,44.5947,44.5149,44.5548,137700.0
2013-11-21 09:30:00,67.01,67.06,65.84,66.38,235300.0,44.5415,44.5747,43.7638,44.1227,235300.0
2013-11-21 09:40:00,66.42,66.64,66.32,66.49,163500.0,44.1493,44.2955,44.0828,44.1958,163500.0
2013-11-21 09:50:00,66.48,66.75,66.44,66.75,178500.0,44.1892,44.3687,44.1626,44.3687,178500.0
2013-11-21 10:00:00,66.76,66.79,66.45,66.45,151800.0,44.3753,44.3953,44.1693,44.1693,151800.0
2013-11-21 10:10:00,66.49,66.83,66.25,66.82,140300.0,44.1958,44.4218,44.0363,44.4152,140300.0
2013-11-21 10:20:00,66.82,67.12,66.81,67.06,77900.0,44.4152,44.6146,44.4085,44.5747,77900.0
2013-11-21 10:30:00,67.06,67.22,67.02,67.15,57900.0,44.5747,44.6811,44.5481,44.6345,57900.0
2013-11-21 10:40:00,67.18,67.53,67.17,67.49,54400.0,44.6545,44.8871,44.6478,44.8605,54400.0
2013-11-21 10:50:00,67.51,67.61,67.17,67.17,39900.0,44.8738,44.9403,44.6478,44.6478,39900.0
2013-11-21 11:00:00,67.18,67.31,67.09,67.13,33800.0,44.6545,44.7409,44.5947,44.6212,33800.0
2013-11-21 11:10:00,67.13,67.39,67.11,67.28,30200.0,44.6212,44.7941,44.608,44.721,30200.0
2013-11-21 11:20:00,67.3,67.42,67.28,67.4,22700.0,44.7342,44.814,44.721,44.8007,22700.0
2013-11-21 11:30:00,67.43,67.46,67.18,67.41,28700.0,44.8207,44.8406,44.6545,44.8074,28700.0
2013-11-21 11:40:00,67.42,67.53,67.39,67.52,31200.0,44.814,44.8871,44.7941,44.8805,31200.0
2013-11-21 11:50:00,67.51,67.64,67.48,67.53,43600.0,44.8738,44.9602,44.8539,44.8871,43600.0
2013-11-21 12:00:00,67.52,67.53,67.27,67.34,70400.0,44.8805,44.8871,44.7143,44.7608,70400.0
2013-11-21 12:10:00,67.33,67.41,67.24,67.41,19100.0,44.7542,44.8074,44.6944,44.8074,19100.0
2013-11-21 12:20:00,67.43,67.45,67.34,67.41,15300.0,44.8207,44.834,44.7608,44.8074,15300.0
2013-11-21 12:30:00,67.41,67.41,67.28,67.32,15000.0,44.8074,44.8074,44.721,44.7475,15000.0
2013-11-21 12:40:00,67.3,67.35,67.13,67.13,25300.0,44.7342,44.7675,44.6212,44.6212,25300.0
2013-11-21 12:50:00,67.13,67.21,67.11,67.13,24500.0,44.6212,44.6744,44.608,44.6212,24500.0
2013-11-21 13:00:00,67.13,67.31,67.13,67.31,15900.0,44.6212,44.7409,44.6212,44.7409,15900.0
2013-11-21 13:10:00,67.31,67.47,67.27,67.33,44600.0,44.7409,44.8472,44.7143,44.7542,44600.0
2013-11-21 13:20:00,67.36,67.43,67.33,67.39,48200.0,44.7741,44.8207,44.7542,44.7941,48200.0
2013-11-21 13:30:00,67.39,67.46,67.35,67.39,19300.0,44.7941,44.8406,44.7675,44.7941,19300.0
2013-11-21 13:40:00,67.39,67.56,67.39,67.51,38700.0,44.7941,44.9071,44.7941,44.8738,38700.0
2013-11-21 13:50:00,67.51,67.55,67.37,67.42,35000.0,44.8738,44.9004,44.7808,44.814,35000.0
2013-11-21 14:00:00,67.43,67.58,67.43,67.54,28700.0,44.8207,44.9204,44.8207,44.8938,28700.0
2013-11-21 14:10:00,67.53,67.55,67.41,67.43,27000.0,44.8871,44.9004,44.8074,44.8207,27000.0
2013-11-21 14:20:00,67.43,67.48,67.32,67.33,20400.0,44.8207,44.8539,44.7475,44.7542,20400.0
2013-11-21 14:30:00,67.33,67.41,67.3,67.4,35000.0,44.7542,44.8074,44.7342,44.8007,35000.0
2013-11-21 14:40:00,67.4,67.54,67.4,67.43,72800.0,44.8007,44.8938,44.8007,44.8207,72800.0
2013-11-21 14:50:00,67.45,67.47,67.29,67.43,77800.0,44.834,44.8472,44.7276,44.8207,77800.0
2013-11-21 15:00:00,67.44,67.48,67.35,67.38,42700.0,44.8273,44.8539,44.7675,44.7874,42700.0
2013-11-21 15:10:00,67.38,67.51,67.37,67.48,89000.0,44.7874,44.8738,44.7808,44.8539,89000.0
2013-11-21 15:20:00,67.48,67.52,67.43,67.46,42600.0,44.8539,44.8805,44.8207,44.8406,42600.0
2013-11-21 15:30:00,67.47,67.49,67.41,67.45,57000.0,44.8472,44.8605,44.8074,44.834,57000.0
2013-11-21 15:40:00,67.46,67.57,67.4,67.42,131500.0,44.8406,44.9137,44.8007,44.814,131500.0
2013-11-21 15:50:00,67.43,67.52,67.39,67.5,254900.0,44.8207,44.8805,44.7941,44.8672,254900.0
2013-11-22 09:30:00,67.85,68.25,67.54,68.05,185400.0,45.0998,45.3657,44.8938,45.2328,185400.0
2013-11-22 09:40:00,68.05,68.08,67.66,67.95,85100.0,45.2328,45.2527,44.9735,45.1663,85100.0
2013-11-22 09:50:00,67.92,68.05,67.72,67.72,69100.0,45.1464,45.2328,45.0134,45.0134,69100.0
2013-11-22 10:00:00,67.74,67.89,67.57,67.69,83700.0,45.0267,45.1264,44.9137,44.9935,83700.0
2013-11-22 10:10:00,67.7,67.86,67.64,67.78,137600.0,45.0001,45.1065,44.9602,45.0533,137600.0
2013-11-22 10:20:00,67.76,67.86,67.66,67.8,130900.0,45.04,45.1065,44.9735,45.0666,130900.0
2013-11-22 10:30:00,67.79,67.85,67.66,67.73,139700.0,45.0599,45.0998,44.9735,45.0201,139700.0
2013-11-22 10:40:00,67.71,67.81,67.68,67.74,27000.0,45.0068,45.0732,44.9868,45.0267,27000.0
2013-11-22 10:50:00,67.74,67.74,67.65,67.65,51200.0,45.0267,45.0267,44.9669,44.9669,51200.0
2013-11-22 11:00:00,67.63,67.75,67.63,67.71,45600.0,44.9536,45.0334,44.9536,45.0068,45600.0
2013-11-22 11:10:00,67.71,67.77,67.66,67.69,76300.0,45.0068,45.0467,44.9735,44.9935,76300.0
2013-11-22 11:20:00,67.71,67.76,67.67,67.69,84700.0,45.0068,45.04,44.9802,44.9935,84700.0
2013-11-22 11:30:00,67.68,67.73,67.65,67.69,24100.0,44.9868,45.0201,44.9669,44.9935,24100.0
2013-11-22 11:40:00,67.68,67.89,67.68,67.88,77700.0,44.9868,45.1264,44.9868,45.1198,77700.0
2013-11-22 11:50:00,67.88,68.02,67.87,68.01,47800.0,45.1198,45.2128,45.1131,45.2062,47800.0
2013-11-22 12:00:00,68.0,68.0,67.86,67.89,27300.0,45.1995,45.1995,45.1065,45.1264,27300.0
2013-11-22 12:10:00,67.88,67.93,67.82,67.83,15700.0,45.1198,45.153,45.0799,45.0865,15700.0
2013-11-22 12:20:00,67.83,67.9,67.78,67.79,37900.0,45.0865,45.1331,45.0533,45.0599,37900.0
2013-11-22 12:30:00,67.78,67.91,67.78,67.88,15700.0,45.0533,45.1397,45.0533,45.1198,15700.0
2013-11-22 12:40:00,67.86,67.9,67.84,67.85,13800.0,45.1065,45.1331,45.0932,45.0998,13800.0
2013-11-22 12:50:00,67.84,67.93,67.84,67.9,29800.0,45.0932,45.153,45.0932,45.1331,29800.0
2013-11-22 13:00:00,67.87,67.92,67.84,67.9,25300.0,45.1131,45.1464,45.0932,45.1331,25300.0
2013-11-22 13:10:00,67.92,67.93,67.84,67.84,23800.0,45.1464,45.153,45.0932,45.0932,23800.0
2013-11-22 13:20:00,67.85,67.92,67.84,67.91,11700.0,45.0998,45.1464,45.0932,45.1397,11700.0
2013-11-22 13:30:00,67.88,67.95,67.87,67.93,19600.0,45.1198,45.1663,45.1131,45.153,19600.0
2013-11-22 13:40:00,67.91,67.94,67.88,67.91,24700.0,45.1397,45.1597,45.1198,45.1397,24700.0
2013-11-22 13:50:00,67.91,68.04,67.86,68.04,25800.0,45.1397,45.2261,45.1065,45.2261,25800.0
2013-11-22 14:00:00,68.03,68.11,67.99,68.11,29400.0,45.2195,45.2727,45.1929,45.2727,29400.0
2013-11-22 14:10:00,68.09,68.17,68.09,68.14,16300.0,45.2594,45.3125,45.2594,45.2926,16300.0
2013-11-22 14:20:00,68.13,68.29,68.11,68.23,29100.0,45.2859,45.3923,45.2727,45.3524,29100.0
2013-11-22 14:30:00,68.23,68.33,68.21,68.3,39100.0,45.3524,45.4189,45.3391,45.3989,39100.0
2013-11-22 14:40:00,68.3,68.38,68.3,68.38,44700.0,45.3989,45.4521,45.3989,45.4521,44700.0
2013-11-22 14:50:00,68.37,68.58,68.35,68.58,76100.0,45.4455,45.5851,45.4322,45.5851,76100.0
2013-11-22 15:00:00,68.58,68.8,68.58,68.67,125000.0,45.5851,45.7313,45.5851,45.6449,125000.0
2013-11-22 15:10:00,68.67,68.75,68.58,68.65,111400.0,45.6449,45.6981,45.5851,45.6316,111400.0
2013-11-22 15:20:00,68.65,68.7,68.59,68.7,98800.0,45.6316,45.6648,45.5917,45.6648,98800.0
2013-11-22 15:30:00,68.7,68.77,68.57,68.57,142600.0,45.6648,45.7114,45.5784,45.5784,142600.0
2013-11-22 15:40:00,68.58,68.59,68.47,68.48,153300.0,45.5851,45.5917,45.5119,45.5186,153300.0
2013-11-22 15:50:00,68.48,68.5,68.39,68.48,270000.0,45.5186,45.5319,45.4588,45.5186,270000.0
2013-11-25 09:30:00,68.48,68.59,68.13,68.3,107600.0,45.5186,45.5917,45.2859,45.3989,107600.0
2013-11-25 09:40:00,68.28,68.91,68.22,68.79,206200.0,45.3857,45.8044,45.3458,45.7246,206200.0
2013-11-25 09:50:00,68.79,68.8,68.46,68.64,73600.0,45.7246,45.7313,45.5053,45.6249,73600.0
2013-11-25 10:00:00,68.67,68.75,68.36,68.75,100200.0,45.6449,45.6981,45.4388,45.6981,100200.0
2013-11-25 10:10:00,68.79,69.05,68.75,69.05,108600.0,45.7246,45.8975,45.6981,45.8975,108600.0
2013-11-25 10:20:00,69.05,69.11,68.9,69.01,53100.0,45.8975,45.9374,45.7978,45.8709,53100.0
2013-11-25 10:30:00,69.02,69.25,68.97,69.11,132500.0,45.8775,46.0304,45.8443,45.9374,132500.0
2013-11-25 10:40:00,69.08,69.35,69.07,69.3,125800.0,45.9174,46.0969,45.9108,46.0636,125800.0
2013-11-25 10:50:00,69.29,69.33,69.18,69.21,50900.0,46.057,46.0836,45.9839,46.0038,50900.0
2013-11-25 11:00:00,69.22,69.28,68.95,69.05,99600.0,46.0105,46.0504,45.831,45.8975,99600.0
2013-11-25 11:10:00,69.05,69.14,68.94,69.04,88500.0,45.8975,45.9573,45.8244,45.8908,88500.0
2013-11-25 11:20:00,69.04,69.16,68.82,68.85,41900.0,45.8908,45.9706,45.7446,45.7645,41900.0
2013-11-25 11:30:00,68.84,68.91,68.8,68.85,43600.0,45.7579,45.8044,45.7313,45.7645,43600.0
2013-11-25 11:40:00,68.85,69.0,68.8,68.9,62400.0,45.7645,45.8642,45.7313,45.7978,62400.0
2013-11-25 11:50:00,68.89,69.01,68.86,68.94,30700.0,45.7911,45.8709,45.7712,45.8244,30700.0
2013-11-25 12:00:00,68.93,68.94,68.8,68.92,17800.0,45.8177,45.8244,45.7313,45.8111,17800.0
2013-11-25 12:10:00,68.92,68.92,68.78,68.79,41800.0,45.8111,45.8111,45.718,45.7246,41800.0
2013-11-25 12:20:00,68.78,68.89,68.78,68.84,30300.0,45.718,45.7911,45.718,45.7579,30300.0
2013-11-25 12:30:00,68.83,68.88,68.75,68.88,32400.0,45.7512,45.7845,45.6981,45.7845,32400.0
2013-11-25 12:40:00,68.88,68.96,68.78,68.8,26700.0,45.7845,45.8376,45.718,45.7313,26700.0
2013-11-25 12:50:00,68.82,68.9,68.81,68.81,19800.0,45.7446,45.7978,45.7379,45.7379,19800.0
2013-11-25 13:00:00,68.81,68.89,68.77,68.89,31400.0,45.7379,45.7911,45.7114,45.7911,31400.0
2013-11-25 13:10:00,68.9,68.92,68.78,68.8,25300.0,45.7978,45.8111,45.718,45.7313,25300.0
2013-11-25 13:20:00,68.8,68.94,68.8,68.91,18800.0,45.7313,45.8244,45.7313,45.8044,18800.0
2013-11-25 13:30:00,68.91,69.0,68.9,68.9,11000.0,45.8044,45.8642,45.7978,45.7978,11000.0
2013-11-25 13:40:00,68.9,68.92,68.85,68.86,19900.0,45.7978,45.8111,45.7645,45.7712,19900.0
2013-11-25 13:50:00,68.85,68.97,68.83,68.87,27800.0,45.7645,45.8443,45.7512,45.7778,27800.0
2013-11-25 14:00:00,68.87,68.97,68.83,68.92,30300.0,45.7778,45.8443,45.7512,45.8111,30300.0
2013-11-25 14:10:00,68.92,68.98,68.88,68.95,26500.0,45.8111,45.8509,45.7845,45.831,26500.0
2013-11-25 14:20:00,68.95,69.0,68.89,68.89,25500.0,45.831,45.8642,45.7911,45.7911,25500.0
2013-11-25 14:30:00,68.88,68.99,68.84,68.95,35100.0,45.7845,45.8576,45.7579,45.831,35100.0
2013-11-25 14:40:00,68.93,68.96,68.89,68.89,27800.0,45.8177,45.8376,45.7911,45.7911,27800.0
2013-11-25 14:50:00,68.9,68.96,68.8,68.8,41800.0,45.7978,45.8376,45.7313,45.7313,41800.0
2013-11-25 15:00:00,68.8,68.89,68.73,68.74,86100.0,45.7313,45.7911,45.6848,45.6914,86100.0
2013-11-25 15:10:00,68.73,68.74,68.51,68.56,66400.0,45.6848,45.6914,45.5385,45.5718,66400.0
2013-11-25 15:20:00,68.55,68.61,68.45,68.61,102100.0,45.5651,45.605,45.4987,45.605,102100.0
2013-11-25 15:30:00,68.61,68.66,68.59,68.6,91300.0,45.605,45.6382,45.5917,45.5984,91300.0
2013-11-25 15:40:00,68.6,68.69,68.6,68.68,93300.0,45.5984,45.6582,45.5984,45.6515,93300.0
2013-11-25 15:50:00,68.68,68.69,68.59,68.66,177500.0,45.6515,45.6582,45.5917,45.6382,177500.0
2013-11-26 09:30:00,68.79,68.8,68.41,68.42,111600.0,45.7246,45.7313,45.4721,45.4787,111600.0
2013-11-26 09:40:00,68.5,68.5,68.13,68.22,137300.0,45.5319,45.5319,45.2859,45.3458,137300.0
2013-11-26 09:50:00,68.23,68.64,68.13,68.47,111000.0,45.3524,45.6249,45.2859,45.5119,111000.0
2013-11-26 10:00:00,68.49,68.77,68.36,68.64,93500.0,45.5252,45.7114,45.4388,45.6249,93500.0
2013-11-26 10:10:00,68.69,68.8,68.64,68.8,95500.0,45.6582,45.7313,45.6249,45.7313,95500.0
2013-11-26 10:20:00,68.81,69.06,68.7,68.84,104700.0,45.7379,45.9041,45.6648,45.7579,104700.0
2013-11-26 10:30:00,68.84,68.94,68.83,68.92,43400.0,45.7579,45.8244,45.7512,45.8111,43400.0
2013-11-26 10:40:00,68.92,68.97,68.69,68.82,71800.0,45.8111,45.8443,45.6582,45.7446,71800.0
2013-11-26 10:50:00,68.81,68.87,68.78,68.85,68300.0,45.7379,45.7778,45.718,45.7645,68300.0
2013-11-26 11:00:00,68.85,68.89,68.77,68.87,93200.0,45.7645,45.7911,45.7114,45.7778,93200.0
2013-11-26 11:10:00,68.87,69.0,68.82,68.93,35800.0,45.7778,45.8642,45.7446,45.8177,35800.0
2013-11-26 11:20:00,68.94,69.11,68.92,69.08,45900.0,45.8244,45.9374,45.8111,45.9174,45900.0
2013-11-26 11:30:00,69.07,69.07,68.91,69.05,33300.0,45.9108,45.9108,45.8044,45.8975,33300.0
2013-11-26 11:40:00,69.04,69.19,68.95,68.99,34200.0,45.8908,45.9905,45.831,45.8576,34200.0
2013-11-26 11:50:00,69.0,69.05,68.92,69.01,48700.0,45.8642,45.8975,45.8111,45.8709,48700.0
2013-11-26 12:00:00,69.01,69.02,68.94,68.98,57600.0,45.8709,45.8775,45.8244,45.8509,57600.0
2013-11-26 12:10:00,68.98,69.06,68.96,69.0,96200.0,45.8509,45.9041,45.8376,45.8642,96200.0
2013-11-26 12:20:00,68.99,69.15,68.97,69.1,58600.0,45.8576,45.9639,45.8443,45.9307,58600.0
2013-11-26 12:30:00,69.1,69.15,69.02,69.14,17800.0,45.9307,45.9639,45.8775,45.9573,17800.0
2013-11-26 12:40:00,69.13,69.23,69.06,69.14,34600.0,45.9506,46.0171,45.9041,45.9573,34600.0
2013-11-26 12:50:00,69.12,69.23,69.09,69.21,38000.0,45.944,46.0171,45.9241,46.0038,38000.0
2013-11-26 13:00:00,69.22,69.23,69.14,69.22,19100.0,46.0105,46.0171,45.9573,46.0105,19100.0
2013-11-26 13:10:00,69.21,69.21,69.04,69.04,25800.0,46.0038,46.0038,45.8908,45.8908,25800.0
2013-11-26 13:20:00,69.04,69.14,68.97,68.97,32400.0,45.8908,45.9573,45.8443,45.8443,32400.0
2013-11-26 13:30:00,69.0,69.18,68.96,69.14,31500.0,45.8642,45.9839,45.8376,45.9573,31500.0
2013-11-26 13:40:00,69.14,69.18,69.06,69.1,20600.0,45.9573,45.9839,45.9041,45.9307,20600.0
2013-11-26 13:50:00,69.12,69.12,69.04,69.05,17200.0,45.944,45.944,45.8908,45.8975,17200.0
2013-11-26 14:00:00,69.05,69.06,68.83,68.89,33700.0,45.8975,45.9041,45.7512,45.7911,33700.0
2013-11-26 14:10:00,68.89,68.9,68.78,68.8,34500.0,45.7911,45.7978,45.718,45.7313,34500.0
2013-11-26 14:20:00,68.8,68.86,68.72,68.74,85500.0,45.7313,45.7712,45.6781,45.6914,85500.0
2013-11-26 14:30:00,68.73,68.76,68.7,68.74,26300.0,45.6848,45.7047,45.6648,45.6914,26300.0
2013-11-26 14:40:00,68.73,68.74,68.6,68.61,40900.0,45.6848,45.6914,45.5984,45.605,40900.0
2013-11-26 14:50:00,68.61,68.78,68.6,68.72,35500.0,45.605,45.718,45.5984,45.6781,35500.0
2013-11-26 15:00:00,68.7,68.72,68.65,68.71,30700.0,45.6648,45.6781,45.6316,45.6715,30700.0
2013-11-26 15:10:00,68.73,68.77,68.61,68.77,45200.0,45.6848,45.7114,45.605,45.7114,45200.0
2013-11-26 15:20:00,68.77,68.86,68.75,68.84,42600.0,45.7114,45.7712,45.6981,45.7579,42600.0
2013-11-26 15:30:00,68.84,69.02,68.84,69.0,50400.0,45.7579,45.8775,45.7579,45.8642,50400.0
2013-11-26 15:40:00,69.01,69.03,68.8,68.8,95500.0,45.8709,45.8842,45.7313,45.7313,95500.0
2013-11-26 15:50:00,68.81,68.85,68.73,68.76,230700.0,45.7379,45.7645,45.6848,45.7047,230700.0
2013-11-27 09:30:00,68.6,70.0,68.4,69.88,214900.0,45.5984,46.5289,45.4654,46.4492,214900.0
2013-11-27 09:40:00,69.88,70.67,69.69,70.51,380000.0,46.4492,46.9743,46.3229,46.8679,380000.0
2013-11-27 09:50:00,70.5,70.85,70.36,70.45,300100.0,46.8613,47.0939,46.7682,46.828,300100.0
2013-11-27 10:00:00,70.53,70.85,70.4,70.66,147900.0,46.8812,47.0939,46.7948,46.9676,147900.0
2013-11-27 10:10:00,70.64,70.73,70.48,70.66,219000.0,46.9543,47.0142,46.848,46.9676,219000.0
2013-11-27 10:20:00,70.64,70.95,70.6,70.74,234800.0,46.9543,47.1604,46.9278,47.0208,234800.0
2013-11-27 10:30:00,70.74,70.82,70.67,70.78,102800.0,47.0208,47.074,46.9743,47.0474,102800.0
2013-11-27 10:40:00,70.78,70.81,70.61,70.73,105000.0,47.0474,47.0673,46.9344,47.0142,105000.0
2013-11-27 10:50:00,70.74,70.77,70.62,70.67,103600.0,47.0208,47.0408,46.941,46.9743,103600.0
2013-11-27 11:00:00,70.67,70.82,70.57,70.76,140400.0,46.9743,47.074,46.9078,47.0341,140400.0
2013-11-27 11:10:00,70.76,71.0,70.76,70.99,190600.0,47.0341,47.1936,47.0341,47.187,190600.0
2013-11-27 11:20:00,70.98,71.0,70.85,70.95,162200.0,47.1803,47.1936,47.0939,47.1604,162200.0
2013-11-27 11:30:00,70.94,70.95,70.57,70.61,96000.0,47.1538,47.1604,46.9078,46.9344,96000.0
2013-11-27 11:40:00,70.62,70.65,70.55,70.56,56800.0,46.941,46.961,46.8945,46.9012,56800.0
2013-11-27 11:50:00,70.56,70.56,70.08,70.08,107400.0,46.9012,46.9012,46.5821,46.5821,107400.0
2013-11-27 12:00:00,70.1,70.23,70.08,70.17,62300.0,46.5954,46.6818,46.5821,46.6419,62300.0
2013-11-27 12:10:00,70.17,70.19,70.01,70.04,71100.0,46.6419,46.6552,46.5356,46.5555,71100.0
2013-11-27 12:20:00,70.05,70.17,69.97,70.01,37900.0,46.5622,46.6419,46.509,46.5356,37900.0
2013-11-27 12:30:00,70.02,70.11,69.91,69.95,84000.0,46.5422,46.6021,46.4691,46.4957,84000.0
2013-11-27 12:40:00,69.95,69.98,69.8,69.88,61500.0,46.4957,46.5156,46.396,46.4492,61500.0
2013-11-27 12:50:00,69.89,69.9,69.7,69.8,49800.0,46.4558,46.4625,46.3295,46.396,49800.0
2013-11-27 13:00:00,69.8,69.94,69.8,69.89,53500.0,46.396,46.4891,46.396,46.4558,53500.0
2013-11-27 13:10:00,69.9,70.03,69.86,69.92,47800.0,46.4625,46.5489,46.4359,46.4758,47800.0
2013-11-27 13:20:00,69.93,70.18,69.9,70.17,82100.0,46.4824,46.6486,46.4625,46.6419,82100.0
2013-11-27 13:30:00,70.17,70.29,70.13,70.23,54600.0,46.6419,46.7217,46.6153,46.6818,54600.0
2013-11-27 13:40:00,70.24,70.55,70.22,70.52,61600.0,46.6885,46.8945,46.6752,46.8746,61600.0
2013-11-27 13:50:00,70.52,70.52,70.34,70.51,36200.0,46.8746,46.8746,46.7549,46.8679,36200.0
2013-11-27 14:00:00,70.51,70.55,70.25,70.26,56000.0,46.8679,46.8945,46.6951,46.7018,56000.0
2013-11-27 14:10:00,70.26,70.39,70.26,70.29,38700.0,46.7018,46.7882,46.7018,46.7217,38700.0
2013-11-27 14:20:00,70.28,70.39,70.18,70.27,47300.0,46.715,46.7882,46.6486,46.7084,47300.0
2013-11-27 14:30:00,70.28,70.48,70.28,70.41,34600.0,46.715,46.848,46.715,46.8015,34600.0
2013-11-27 14:40:00,70.39,70.47,70.38,70.46,37300.0,46.7882,46.8413,46.7815,46.8347,37300.0
2013-11-27 14:50:00,70.45,70.47,70.4,70.46,37200.0,46.828,46.8413,46.7948,46.8347,37200.0
2013-11-27 15:00:00,70.47,70.5,70.38,70.45,34400.0,46.8413,46.8613,46.7815,46.828,34400.0
2013-11-27 15:10:00,70.45,70.46,70.24,70.43,72600.0,46.828,46.8347,46.6885,46.8148,72600.0
2013-11-27 15:20:00,70.44,70.44,70.12,70.16,85300.0,46.8214,46.8214,46.6087,46.6353,85300.0
2013-11-27 15:30:00,70.17,70.23,70.14,70.22,65600.0,46.6419,46.6818,46.622,46.6752,65600.0
2013-11-27 15:40:00,70.21,70.22,70.17,70.2,85900.0,46.6685,46.6752,46.6419,46.6619,85900.0
2013-11-27 15:50:00,70.2,70.2,70.1,70.11,215800.0,46.6619,46.6619,46.5954,46.6021,215800.0
2013-11-29 09:30:00,70.03,70.58,69.76,70.58,67800.0,46.5489,46.9145,46.3694,46.9145,67800.0
2013-11-29 09:40:00,70.55,70.59,70.13,70.48,38700.0,46.8945,46.9211,46.6153,46.848,38700.0
2013-11-29 09:50:00,70.5,70.52,70.15,70.22,47500.0,46.8613,46.8746,46.6286,46.6752,47500.0
2013-11-29 10:00:00,70.22,70.31,70.07,70.27,65300.0,46.6752,46.735,46.5755,46.7084,65300.0
2013-11-29 10:10:00,70.26,70.58,70.25,70.58,52500.0,46.7018,46.9145,46.6951,46.9145,52500.0
2013-11-29 10:20:00,70.58,70.67,70.48,70.67,44300.0,46.9145,46.9743,46.848,46.9743,44300.0
2013-11-29 10:30:00,70.68,70.72,70.41,70.53,45000.0,46.9809,47.0075,46.8015,46.8812,45000.0
2013-11-29 10:40:00,70.5,70.51,70.09,70.09,32100.0,46.8613,46.8679,46.5888,46.5888,32100.0
2013-11-29 10:50:00,70.08,70.24,70.06,70.23,44200.0,46.5821,46.6885,46.5688,46.6818,44200.0
2013-11-29 11:00:00,70.23,70.36,70.18,70.26,30600.0,46.6818,46.7682,46.6486,46.7018,30600.0
2013-11-29 11:10:00,70.23,70.25,69.95,70.0,49500.0,46.6818,46.6951,46.4957,46.5289,49500.0
2013-11-29 11:20:00,70.0,70.03,69.75,69.75,35100.0,46.5289,46.5489,46.3628,46.3628,35100.0
2013-11-29 11:30:00,69.75,70.1,69.74,70.1,71000.0,46.3628,46.5954,46.3561,46.5954,71000.0
2013-11-29 11:40:00,70.11,70.12,69.81,69.82,43000.0,46.6021,46.6087,46.4026,46.4093,43000.0
2013-11-29 11:50:00,69.8,69.8,69.69,69.73,35100.0,46.396,46.396,46.3229,46.3495,35100.0
2013-11-29 12:00:00,69.73,69.88,69.68,69.88,36300.0,46.3495,46.4492,46.3162,46.4492,36300.0
2013-11-29 12:10:00,69.87,69.91,69.58,69.7,38400.0,46.4425,46.4691,46.2498,46.3295,38400.0
2013-11-29 12:20:00,69.69,69.72,69.59,69.62,37400.0,46.3229,46.3428,46.2564,46.2763,37400.0
2013-11-29 12:30:00,69.63,69.63,69.5,69.52,53700.0,46.283,46.283,46.1966,46.2099,53700.0
2013-11-29 12:40:00,69.54,69.71,69.44,69.5,91300.0,46.2232,46.3362,46.1567,46.1966,91300.0
2013-11-29 12:50:00,69.5,69.67,69.41,69.61,161200.0,46.1966,46.3096,46.1368,46.2697,161200.0
2013-12-02 09:30:00,70.0,70.48,69.67,70.32,194500.0,46.5289,46.848,46.3096,46.7416,194500.0
2013-12-02 09:40:00,70.33,70.66,70.28,70.56,156100.0,46.7483,46.9676,46.715,46.9012,156100.0
2013-12-02 09:50:00,70.55,70.67,70.48,70.52,84500.0,46.8945,46.9743,46.848,46.8746,84500.0
2013-12-02 10:00:00,70.52,70.73,70.41,70.48,71600.0,46.8746,47.0142,46.8015,46.848,71600.0
2013-12-02 10:10:00,70.47,70.65,70.32,70.57,84000.0,46.8413,46.961,46.7416,46.9078,84000.0
2013-12-02 10:20:00,70.59,70.82,70.59,70.76,111600.0,46.9211,47.074,46.9211,47.0341,111600.0
2013-12-02 10:30:00,70.76,71.33,70.7,71.18,172100.0,47.0341,47.413,46.9942,47.3133,172100.0
2013-12-02 10:40:00,71.16,71.47,71.16,71.47,103500.0,47.3,47.506,47.3,47.506,103500.0
2013-12-02 10:50:00,71.46,71.5,71.33,71.44,78400.0,47.4994,47.526,47.413,47.4861,78400.0
2013-12-02 11:00:00,71.39,71.49,71.36,71.37,108700.0,47.4529,47.5193,47.4329,47.4396,108700.0
2013-12-02 11:10:00,71.37,71.42,71.33,71.36,86100.0,47.4396,47.4728,47.413,47.4329,86100.0
2013-12-02 11:20:00,71.35,71.4,71.31,71.33,44800.0,47.4263,47.4595,47.3997,47.413,44800.0
2013-12-02 11:30:00,71.33,71.53,71.32,71.37,47300.0,47.413,47.5459,47.4063,47.4396,47300.0
2013-12-02 11:40:00,71.37,71.43,71.28,71.3,62900.0,47.4396,47.4795,47.3797,47.393,62900.0
2013-12-02 11:50:00,71.28,71.35,71.21,71.26,55600.0,47.3797,47.4263,47.3332,47.3665,55600.0
2013-12-02 12:00:00,71.25,71.41,71.2,71.32,55300.0,47.3598,47.4662,47.3266,47.4063,55300.0
2013-12-02 12:10:00,71.29,71.38,71.23,71.37,40100.0,47.3864,47.4462,47.3465,47.4396,40100.0
2013-12-02 12:20:00,71.36,71.42,71.3,71.39,29200.0,47.4329,47.4728,47.393,47.4529,29200.0
2013-12-02 12:30:00,71.37,71.5,71.37,71.41,39900.0,47.4396,47.526,47.4396,47.4662,39900.0
2013-12-02 12:40:00,71.4,71.44,71.38,71.44,35600.0,47.4595,47.4861,47.4462,47.4861,35600.0
2013-12-02 12:50:00,71.44,71.55,71.42,71.53,48500.0,47.4861,47.5592,47.4728,47.5459,48500.0
2013-12-02 13:00:00,71.53,71.7,71.51,71.65,127500.0,47.5459,47.6589,47.5326,47.6257,127500.0
2013-12-02 13:10:00,71.65,71.69,71.54,71.58,90400.0,47.6257,47.6523,47.5526,47.5792,90400.0
2013-12-02 13:20:00,71.59,71.72,71.57,71.66,50600.0,47.5858,47.6722,47.5725,47.6323,50600.0
2013-12-02 13:30:00,71.66,71.67,71.59,71.63,55700.0,47.6323,47.639,47.5858,47.6124,55700.0
2013-12-02 13:40:00,71.63,71.7,71.6,71.65,42500.0,47.6124,47.6589,47.5925,47.6257,42500.0
2013-12-02 13:50:00,71.65,71.75,71.59,71.72,48200.0,47.6257,47.6922,47.5858,47.6722,48200.0
2013-12-02 14:00:00,71.74,71.75,71.64,71.67,50700.0,47.6855,47.6922,47.619,47.639,50700.0
2013-12-02 14:10:00,71.67,71.68,71.57,71.59,139100.0,47.639,47.6456,47.5725,47.5858,139100.0
2013-12-02 14:20:00,71.58,71.58,71.51,71.55,33800.0,47.5792,47.5792,47.5326,47.5592,33800.0
2013-12-02 14:30:00,71.55,71.55,71.46,71.52,53800.0,47.5592,47.5592,47.4994,47.5393,53800.0
2013-12-02 14:40:00,71.51,71.59,71.51,71.57,58900.0,47.5326,47.5858,47.5326,47.5725,58900.0
2013-12-02 14:50:00,71.57,71.7,71.54,71.67,53600.0,47.5725,47.6589,47.5526,47.639,53600.0
2013-12-02 15:00:00,71.67,71.71,71.61,71.63,58000.0,47.639,47.6656,47.5991,47.6124,58000.0
2013-12-02 15:10:00,71.63,71.64,71.53,71.53,63200.0,47.6124,47.619,47.5459,47.5459,63200.0
2013-12-02 15:20:00,71.53,71.53,71.34,71.35,59100.0,47.5459,47.5459,47.4196,47.4263,59100.0
2013-12-02 15:30:00,71.35,71.35,71.23,71.31,96300.0,47.4263,47.4263,47.3465,47.3997,96300.0
2013-12-02 15:40:00,71.31,71.33,71.2,71.27,177200.0,47.3997,47.413,47.3266,47.3731,177200.0
2013-12-02 15:50:00,71.26,71.38,71.24,71.36,292700.0,47.3665,47.4462,47.3532,47.4329,292700.0
2013-12-03 09:30:00,71.06,71.27,70.63,70.99,152400.0,47.2335,47.3731,46.9477,47.187,152400.0
2013-12-03 09:40:00,71.01,71.03,70.77,70.9,112600.0,47.2003,47.2136,47.0408,47.1272,112600.0
2013-12-03 09:50:00,70.88,71.13,70.83,70.94,189400.0,47.1139,47.28,47.0806,47.1538,189400.0
2013-12-03 10:00:00,70.94,71.05,70.51,70.51,274400.0,47.1538,47.2269,46.8679,46.8679,274400.0
2013-12-03 10:10:00,70.51,70.61,70.33,70.51,100400.0,46.8679,46.9344,46.7483,46.8679,100400.0
2013-12-03 10:20:00,70.51,70.55,70.28,70.43,75100.0,46.8679,46.8945,46.715,46.8148,75100.0
2013-12-03 10:30:00,70.44,70.59,70.39,70.58,107700.0,46.8214,46.9211,46.7882,46.9145,107700.0
2013-12-03 10:40:00,70.59,70.77,70.48,70.62,117300.0,46.9211,47.0408,46.848,46.941,117300.0
2013-12-03 10:50:00,70.64,70.64,70.5,70.52,74000.0,46.9543,46.9543,46.8613,46.8746,74000.0
2013-12-03 11:00:00,70.52,70.52,70.02,70.18,96200.0,46.8746,46.8746,46.5422,46.6486,96200.0
2013-12-03 11:10:00,70.19,70.29,69.92,69.94,71300.0,46.6552,46.7217,46.4758,46.4891,71300.0
2013-12-03 11:20:00,69.94,69.97,69.7,69.86,69600.0,46.4891,46.509,46.3295,46.4359,69600.0
2013-12-03 11:30:00,69.83,69.89,69.67,69.73,67400.0,46.4159,46.4558,46.3096,46.3495,67400.0
2013-12-03 11:40:00,69.73,69.77,69.54,69.76,110600.0,46.3495,46.3761,46.2232,46.3694,110600.0
2013-12-03 11:50:00,69.76,69.84,69.7,69.83,86200.0,46.3694,46.4226,46.3295,46.4159,86200.0
2013-12-03 12:00:00,69.86,70.18,69.86,70.14,73600.0,46.4359,46.6486,46.4359,46.622,73600.0
2013-12-03 12:10:00,70.16,70.22,70.1,70.21,36900.0,46.6353,46.6752,46.5954,46.6685,36900.0
2013-12-03 12:20:00,70.19,70.22,70.08,70.14,35300.0,46.6552,46.6752,46.5821,46.622,35300.0
2013-12-03 12:30:00,70.14,70.2,70.05,70.12,31400.0,46.622,46.6619,46.5622,46.6087,31400.0
2013-12-03 12:40:00,70.12,70.15,70.04,70.09,38300.0,46.6087,46.6286,46.5555,46.5888,38300.0
2013-12-03 12:50:00,70.08,70.19,70.08,70.16,44100.0,46.5821,46.6552,46.5821,46.6353,44100.0
2013-12-03 13:00:00,70.16,70.17,70.01,70.11,31500.0,46.6353,46.6419,46.5356,46.6021,31500.0
2013-12-03 13:10:00,70.1,70.22,70.06,70.19,47500.0,46.5954,46.6752,46.5688,46.6552,47500.0
2013-12-03 13:20:00,70.19,70.2,70.04,70.1,41700.0,46.6552,46.6619,46.5555,46.5954,41700.0
2013-12-03 13:30:00,70.09,70.25,70.08,70.24,65000.0,46.5888,46.6951,46.5821,46.6885,65000.0
2013-12-03 13:40:00,70.24,70.42,70.23,70.42,78300.0,46.6885,46.8081,46.6818,46.8081,78300.0
2013-12-03 13:50:00,70.41,70.44,70.36,70.39,60200.0,46.8015,46.8214,46.7682,46.7882,60200.0
2013-12-03 14:00:00,70.4,70.5,70.39,70.43,73900.0,46.7948,46.8613,46.7882,46.8148,73900.0
2013-12-03 14:10:00,70.41,70.42,70.21,70.21,47900.0,46.8015,46.8081,46.6685,46.6685,47900.0
2013-12-03 14:20:00,70.21,70.38,70.21,70.29,52400.0,46.6685,46.7815,46.6685,46.7217,52400.0
2013-12-03 14:30:00,70.28,70.3,70.19,70.23,71800.0,46.715,46.7283,46.6552,46.6818,71800.0
2013-12-03 14:40:00,70.21,70.33,70.12,70.21,114900.0,46.6685,46.7483,46.6087,46.6685,114900.0
2013-12-03 14:50:00,70.21,70.32,70.2,70.26,91500.0,46.6685,46.7416,46.6619,46.7018,91500.0
2013-12-03 15:00:00,70.25,70.31,70.22,70.26,108700.0,46.6951,46.735,46.6752,46.7018,108700.0
2013-12-03 15:10:00,70.26,70.27,70.17,70.22,96300.0,46.7018,46.7084,46.6419,46.6752,96300.0
2013-12-03 15:20:00,70.23,70.37,70.21,70.37,123200.0,46.6818,46.7749,46.6685,46.7749,123200.0
2013-12-03 15:30:00,70.37,70.54,70.36,70.51,141900.0,46.7749,46.8879,46.7682,46.8679,141900.0
2013-12-03 15:40:00,70.52,70.67,70.51,70.62,203300.0,46.8746,46.9743,46.8679,46.941,203300.0
2013-12-03 15:50:00,70.62,70.72,70.55,70.63,297800.0,46.941,47.0075,46.8945,46.9477,297800.0
2013-12-04 09:30:00,69.67,69.7,68.82,68.83,303700.0,46.3096,46.3295,45.7446,45.7512,303700.0
2013-12-04 09:40:00,68.83,68.83,68.33,68.81,201100.0,45.7512,45.7512,45.4189,45.7379,201100.0
2013-12-04 09:50:00,68.81,68.9,68.49,68.52,189700.0,45.7379,45.7978,45.5252,45.5452,189700.0
2013-12-04 10:00:00,68.53,69.08,68.5,69.04,171700.0,45.5518,45.9174,45.5319,45.8908,171700.0
2013-12-04 10:10:00,69.03,69.7,69.03,69.68,143700.0,45.8842,46.3295,45.8842,46.3162,143700.0
2013-12-04 10:20:00,69.68,69.92,69.65,69.8,218300.0,46.3162,46.4758,46.2963,46.396,218300.0
2013-12-04 10:30:00,69.83,69.99,69.6,69.97,134400.0,46.4159,46.5223,46.2631,46.509,134400.0
2013-12-04 10:40:00,69.96,70.26,69.84,70.01,135200.0,46.5023,46.7018,46.4226,46.5356,135200.0
2013-12-04 10:50:00,70.02,70.24,69.89,70.02,171000.0,46.5422,46.6885,46.4558,46.5422,171000.0
2013-12-04 11:00:00,70.02,70.14,69.99,70.08,96300.0,46.5422,46.622,46.5223,46.5821,96300.0
2013-12-04 11:10:00,70.09,70.3,69.99,70.29,80000.0,46.5888,46.7283,46.5223,46.7217,80000.0
2013-12-04 11:20:00,70.29,70.47,69.75,69.87,205900.0,46.7217,46.8413,46.3628,46.4425,205900.0
2013-12-04 11:30:00,69.89,69.93,69.7,69.75,83500.0,46.4558,46.4824,46.3295,46.3628,83500.0
2013-12-04 11:40:00,69.75,70.35,69.71,70.21,97300.0,46.3628,46.7616,46.3362,46.6685,97300.0
2013-12-04 11:50:00,70.2,70.48,70.17,70.48,82700.0,46.6619,46.848,46.6419,46.848,82700.0
2013-12-04 12:00:00,70.47,70.47,69.94,69.94,100100.0,46.8413,46.8413,46.4891,46.4891,100100.0
2013-12-04 12:10:00,69.94,69.96,69.68,69.72,87200.0,46.4891,46.5023,46.3162,46.3428,87200.0
2013-12-04 12:20:00,69.72,69.72,69.52,69.59,94300.0,46.3428,46.3428,46.2099,46.2564,94300.0
2013-12-04 12:30:00,69.6,69.93,69.55,69.71,86700.0,46.2631,46.4824,46.2298,46.3362,86700.0
2013-12-04 12:40:00,69.69,69.97,69.63,69.8,79400.0,46.3229,46.509,46.283,46.396,79400.0
2013-12-04 12:50:00,69.79,69.89,69.67,69.88,73200.0,46.3893,46.4558,46.3096,46.4492,73200.0
2013-12-04 13:00:00,69.9,69.96,69.75,69.86,117400.0,46.4625,46.5023,46.3628,46.4359,117400.0
2013-12-04 13:10:00,69.86,69.86,69.43,69.53,104000.0,46.4359,46.4359,46.1501,46.2165,104000.0
2013-12-04 13:20:00,69.55,69.57,69.09,69.09,117800.0,46.2298,46.2431,45.9241,45.9241,117800.0
2013-12-04 13:30:00,69.09,69.15,68.85,68.89,172600.0,45.9241,45.9639,45.7645,45.7911,172600.0
2013-12-04 13:40:00,68.9,69.02,68.81,68.99,79100.0,45.7978,45.8775,45.7379,45.8576,79100.0
2013-12-04 13:50:00,68.97,69.07,68.9,68.97,91700.0,45.8443,45.9108,45.7978,45.8443,91700.0
2013-12-04 14:00:00,68.97,69.01,68.85,68.87,105000.0,45.8443,45.8709,45.7645,45.7778,105000.0
2013-12-04 14:10:00,68.87,69.21,68.87,69.19,139100.0,45.7778,46.0038,45.7778,45.9905,139100.0
2013-12-04 14:20:00,69.17,69.19,68.99,69.08,56900.0,45.9772,45.9905,45.8576,45.9174,56900.0
2013-12-04 14:30:00,69.1,69.23,69.1,69.18,33100.0,45.9307,46.0171,45.9307,45.9839,33100.0
2013-12-04 14:40:00,69.18,69.29,69.16,69.25,48500.0,45.9839,46.057,45.9706,46.0304,48500.0
2013-12-04 14:50:00,69.25,69.41,69.23,69.25,48900.0,46.0304,46.1368,46.0171,46.0304,48900.0
2013-12-04 15:00:00,69.24,69.36,69.23,69.33,56800.0,46.0238,46.1035,46.0171,46.0836,56800.0
2013-12-04 15:10:00,69.33,69.82,69.32,69.78,180000.0,46.0836,46.4093,46.0769,46.3827,180000.0
2013-12-04 15:20:00,69.79,69.83,69.66,69.69,148200.0,46.3893,46.4159,46.3029,46.3229,148200.0
2013-12-04 15:30:00,69.68,69.89,69.54,69.83,152000.0,46.3162,46.4558,46.2232,46.4159,152000.0
2013-12-04 15:40:00,69.82,70.0,69.81,69.85,215000.0,46.4093,46.5289,46.4026,46.4292,215000.0
2013-12-04 15:50:00,69.86,69.86,69.59,69.59,243300.0,46.4359,46.4359,46.2564,46.2564,243300.0
2013-12-05 09:30:00,69.82,70.5,69.63,70.16,184900.0,46.4093,46.8613,46.283,46.6353,184900.0
2013-12-05 09:40:00,70.13,70.31,69.88,70.08,153600.0,46.6153,46.735,46.4492,46.5821,153600.0
2013-12-05 09:50:00,70.09,70.27,69.86,70.2,148900.0,46.5888,46.7084,46.4359,46.6619,148900.0
2013-12-05 10:00:00,70.22,70.31,70.02,70.22,61500.0,46.6752,46.735,46.5422,46.6752,61500.0
2013-12-05 10:10:00,70.22,70.35,70.1,70.23,165700.0,46.6752,46.7616,46.5954,46.6818,165700.0
2013-12-05 10:20:00,70.23,70.23,69.73,69.78,75600.0,46.6818,46.6818,46.3495,46.3827,75600.0
2013-12-05 10:30:00,69.78,69.87,69.42,69.55,66100.0,46.3827,46.4425,46.1434,46.2298,66100.0
2013-12-05 10:40:00,69.54,69.7,69.41,69.45,87400.0,46.2232,46.3295,46.1368,46.1633,87400.0
2013-12-05 10:50:00,69.46,69.61,69.29,69.32,49000.0,46.17,46.2697,46.057,46.0769,49000.0
2013-12-05 11:00:00,69.32,69.48,69.21,69.34,61900.0,46.0769,46.1833,46.0038,46.0902,61900.0
2013-12-05 11:10:00,69.37,69.6,69.36,69.47,92800.0,46.1102,46.2631,46.1035,46.1766,92800.0
2013-12-05 11:20:00,69.45,69.52,69.36,69.36,117700.0,46.1633,46.2099,46.1035,46.1035,117700.0
2013-12-05 11:30:00,69.37,69.55,69.35,69.55,86300.0,46.1102,46.2298,46.0969,46.2298,86300.0
2013-12-05 11:40:00,69.55,69.55,69.17,69.31,138200.0,46.2298,46.2298,45.9772,46.0703,138200.0
2013-12-05 11:50:00,69.32,69.66,69.32,69.64,95400.0,46.0769,46.3029,46.0769,46.2896,95400.0
2013-12-05 12:00:00,69.67,69.93,69.64,69.86,57900.0,46.3096,46.4824,46.2896,46.4359,57900.0
2013-12-05 12:10:00,69.86,69.86,69.67,69.71,55900.0,46.4359,46.4359,46.3096,46.3362,55900.0
2013-12-05 12:20:00,69.7,69.78,69.62,69.78,54100.0,46.3295,46.3827,46.2763,46.3827,54100.0
2013-12-05 12:30:00,69.79,69.99,69.74,69.98,138700.0,46.3893,46.5223,46.3561,46.5156,138700.0
2013-12-05 12:40:00,69.97,70.08,69.92,70.0,52900.0,46.509,46.5821,46.4758,46.5289,52900.0
2013-12-05 12:50:00,70.01,70.01,69.83,69.96,32000.0,46.5356,46.5356,46.4159,46.5023,32000.0
2013-12-05 13:00:00,69.95,69.96,69.83,69.84,55900.0,46.4957,46.5023,46.4159,46.4226,55900.0
2013-12-05 13:10:00,69.84,69.84,69.69,69.73,44800.0,46.4226,46.4226,46.3229,46.3495,44800.0
2013-12-05 13:20:00,69.73,69.73,69.51,69.57,45900.0,46.3495,46.3495,46.2032,46.2431,45900.0
2013-12-05 13:30:00,69.57,69.86,69.57,69.79,46700.0,46.2431,46.4359,46.2431,46.3893,46700.0
2013-12-05 13:40:00,69.78,69.8,69.67,69.68,38700.0,46.3827,46.396,46.3096,46.3162,38700.0
2013-12-05 13:50:00,69.68,69.68,69.5,69.54,46000.0,46.3162,46.3162,46.1966,46.2232,46000.0
2013-12-05 14:00:00,69.54,69.63,69.53,69.57,45200.0,46.2232,46.283,46.2165,46.2431,45200.0
2013-12-05 14:10:00,69.57,69.65,69.53,69.62,63700.0,46.2431,46.2963,46.2165,46.2763,63700.0
2013-12-05 14:20:00,69.62,69.75,69.62,69.65,58200.0,46.2763,46.3628,46.2763,46.2963,58200.0
2013-12-05 14:30:00,69.65,69.81,69.61,69.81,60000.0,46.2963,46.4026,46.2697,46.4026,60000.0
2013-12-05 14:40:00,69.81,69.82,69.77,69.8,57900.0,46.4026,46.4093,46.3761,46.396,57900.0
2013-12-05 14:50:00,69.79,69.81,69.62,69.71,72300.0,46.3893,46.4026,46.2763,46.3362,72300.0
2013-12-05 15:00:00,69.7,69.79,69.65,69.77,84900.0,46.3295,46.3893,46.2963,46.3761,84900.0
2013-12-05 15:10:00,69.77,69.89,69.73,69.89,102700.0,46.3761,46.4558,46.3495,46.4558,102700.0
2013-12-05 15:20:00,69.88,70.0,69.79,69.98,115900.0,46.4492,46.5289,46.3893,46.5156,115900.0
2013-12-05 15:30:00,69.98,70.12,69.93,69.95,114300.0,46.5156,46.6087,46.4824,46.4957,114300.0
2013-12-05 15:40:00,69.95,69.96,69.73,69.74,137800.0,46.4957,46.5023,46.3495,46.3561,137800.0
2013-12-05 15:50:00,69.75,69.77,69.59,69.72,278000.0,46.3628,46.3761,46.2564,46.3428,278000.0
2013-12-06 09:30:00,70.27,70.75,70.2,70.41,82600.0,46.7084,47.0275,46.6619,46.8015,82600.0
2013-12-06 09:40:00,70.42,70.6,70.37,70.37,82500.0,46.8081,46.9278,46.7749,46.7749,82500.0
2013-12-06 09:50:00,70.4,70.51,70.19,70.29,88600.0,46.7948,46.8679,46.6552,46.7217,88600.0
2013-12-06 10:00:00,70.31,70.36,70.0,70.15,183800.0,46.735,46.7682,46.5289,46.6286,183800.0
2013-12-06 10:10:00,70.14,70.46,70.07,70.46,100400.0,46.622,46.8347,46.5755,46.8347,100400.0
2013-12-06 10:20:00,70.45,70.48,70.27,70.41,49400.0,46.828,46.848,46.7084,46.8015,49400.0
2013-12-06 10:30:00,70.39,70.58,70.32,70.4,48800.0,46.7882,46.9145,46.7416,46.7948,48800.0
2013-12-06 10:40:00,70.42,70.62,70.39,70.58,45200.0,46.8081,46.941,46.7882,46.9145,45200.0
2013-12-06 10:50:00,70.58,70.59,70.38,70.52,45300.0,46.9145,46.9211,46.7815,46.8746,45300.0
2013-12-06 11:00:00,70.51,70.58,70.42,70.48,21700.0,46.8679,46.9145,46.8081,46.848,21700.0
2013-12-06 11:10:00,70.51,70.55,70.44,70.49,31200.0,46.8679,46.8945,46.8214,46.8546,31200.0
2013-12-06 11:20:00,70.48,70.51,70.35,70.37,60500.0,46.848,46.8679,46.7616,46.7749,60500.0
2013-12-06 11:30:00,70.37,71.19,70.36,70.93,423900.0,46.7749,47.3199,46.7682,47.1471,423900.0
2013-12-06 11:40:00,70.91,71.17,70.91,71.11,132200.0,47.1338,47.3066,47.1338,47.2668,132200.0
2013-12-06 11:50:00,71.14,71.43,71.1,71.43,103100.0,47.2867,47.4795,47.2601,47.4795,103100.0
2013-12-06 12:00:00,71.44,71.47,71.28,71.44,121400.0,47.4861,47.506,47.3797,47.4861,121400.0
2013-12-06 12:10:00,71.44,71.51,71.34,71.49,59100.0,47.4861,47.5326,47.4196,47.5193,59100.0
2013-12-06 12:20:00,71.47,71.68,71.33,71.37,117700.0,47.506,47.6456,47.413,47.4396,117700.0
2013-12-06 12:30:00,71.38,71.44,71.21,71.32,112300.0,47.4462,47.4861,47.3332,47.4063,112300.0
2013-12-06 12:40:00,71.32,71.63,71.32,71.63,220100.0,47.4063,47.6124,47.4063,47.6124,220100.0
2013-12-06 12:50:00,71.63,71.75,71.6,71.64,98400.0,47.6124,47.6922,47.5925,47.619,98400.0
2013-12-06 13:00:00,71.64,71.65,71.53,71.59,97700.0,47.619,47.6257,47.5459,47.5858,97700.0
2013-12-06 13:10:00,71.59,71.72,71.57,71.71,64400.0,47.5858,47.6722,47.5725,47.6656,64400.0
2013-12-06 13:20:00,71.7,71.9,71.7,71.89,80800.0,47.6589,47.7919,47.6589,47.7852,80800.0
2013-12-06 13:30:00,71.9,71.96,71.79,71.85,72100.0,47.7919,47.8317,47.7187,47.7586,72100.0
2013-12-06 13:40:00,71.87,71.98,71.84,71.86,60000.0,47.7719,47.845,47.752,47.7653,60000.0
2013-12-06 13:50:00,71.86,72.05,71.84,72.04,104700.0,47.7653,47.8916,47.752,47.8849,104700.0
2013-12-06 14:00:00,72.07,72.16,71.97,72.16,121000.0,47.9049,47.9647,47.8384,47.9647,121000.0
2013-12-06 14:10:00,72.15,72.27,72.11,72.25,110700.0,47.958,48.0378,47.9314,48.0245,110700.0
2013-12-06 14:20:00,72.25,72.5,72.23,72.39,156100.0,48.0245,48.1907,48.0112,48.1176,156100.0
2013-12-06 14:30:00,72.39,72.49,72.3,72.32,135900.0,48.1176,48.184,48.0577,48.071,135900.0
2013-12-06 14:40:00,72.33,72.34,72.08,72.08,122100.0,48.0777,48.0843,47.9115,47.9115,122100.0
2013-12-06 14:50:00,72.08,72.13,71.97,71.97,176800.0,47.9115,47.9447,47.8384,47.8384,176800.0
2013-12-06 15:00:00,71.97,72.07,71.71,71.71,129900.0,47.8384,47.9049,47.6656,47.6656,129900.0
2013-12-06 15:10:00,71.69,71.75,71.41,71.42,103300.0,47.6523,47.6922,47.4662,47.4728,103300.0
2013-12-06 15:20:00,71.41,71.41,70.93,71.09,166500.0,47.4662,47.4662,47.1471,47.2535,166500.0
2013-12-06 15:30:00,71.11,71.29,70.96,71.09,166700.0,47.2668,47.3864,47.167,47.2535,166700.0
2013-12-06 15:40:00,71.09,71.2,70.99,71.09,181000.0,47.2535,47.3266,47.187,47.2535,181000.0
2013-12-06 15:50:00,71.1,71.32,71.08,71.25,295100.0,47.2601,47.4063,47.2468,47.3598,295100.0
2013-12-09 09:30:00,72.3,73.17,72.3,72.91,324400.0,48.0577,48.636,48.0577,48.4632,324400.0
2013-12-09 09:40:00,72.92,72.92,72.33,72.4,189100.0,48.4699,48.4699,48.0777,48.1242,189100.0
2013-12-09 09:50:00,72.4,72.73,72.34,72.64,220300.0,48.1242,48.3436,48.0843,48.2837,220300.0
2013-12-09 10:00:00,72.64,72.69,71.88,72.02,137500.0,48.2837,48.317,47.7786,47.8716,137500.0
2013-12-09 10:10:00,72.03,72.33,72.01,72.25,83200.0,47.8783,48.0777,47.865,48.0245,83200.0
2013-12-09 10:20:00,72.25,72.3,72.02,72.22,116600.0,48.0245,48.0577,47.8716,48.0046,116600.0
2013-12-09 10:30:00,72.22,72.32,71.98,72.25,150000.0,48.0046,48.071,47.845,48.0245,150000.0
2013-12-09 10:40:00,72.26,72.84,72.19,72.77,178300.0,48.0312,48.4167,47.9846,48.3702,178300.0
2013-12-09 10:50:00,72.81,72.94,72.5,72.58,110300.0,48.3967,48.4831,48.1907,48.2439,110300.0
2013-12-09 11:00:00,72.57,72.6,72.4,72.45,84700.0,48.2372,48.2572,48.1242,48.1574,84700.0
2013-12-09 11:10:00,72.42,72.6,72.26,72.38,108300.0,48.1375,48.2572,48.0312,48.1109,108300.0
2013-12-09 11:20:00,72.37,72.59,72.34,72.44,73400.0,48.1043,48.2505,48.0843,48.1508,73400.0
2013-12-09 11:30:00,72.44,72.58,72.44,72.5,55400.0,48.1508,48.2439,48.1508,48.1907,55400.0
2013-12-09 11:40:00,72.52,72.56,72.27,72.32,79400.0,48.204,48.2306,48.0378,48.071,79400.0
2013-12-09 11:50:00,72.3,72.36,72.13,72.22,49000.0,48.0577,48.0976,47.9447,48.0046,49000.0
2013-12-09 12:00:00,72.21,72.22,72.03,72.11,47700.0,47.9979,48.0046,47.8783,47.9314,47700.0
2013-12-09 12:10:00,72.13,72.14,72.05,72.12,44200.0,47.9447,47.9514,47.8916,47.9381,44200.0
2013-12-09 12:20:00,72.11,72.14,72.05,72.14,44300.0,47.9314,47.9514,47.8916,47.9514,44300.0
2013-12-09 12:30:00,72.13,72.33,72.11,72.3,70100.0,47.9447,48.0777,47.9314,48.0577,70100.0
2013-12-09 12:40:00,72.3,72.53,72.3,72.4,60600.0,48.0577,48.2106,48.0577,48.1242,60600.0
2013-12-09 12:50:00,72.39,72.45,72.34,72.4,46200.0,48.1176,48.1574,48.0843,48.1242,46200.0
2013-12-09 13:00:00,72.37,72.4,72.22,72.29,46000.0,48.1043,48.1242,48.0046,48.0511,46000.0
2013-12-09 13:10:00,72.3,72.39,72.28,72.31,52200.0,48.0577,48.1176,48.0444,48.0644,52200.0
2013-12-09 13:20:00,72.31,72.37,72.24,72.35,61400.0,48.0644,48.1043,48.0179,48.091,61400.0
2013-12-09 13:30:00,72.36,72.41,72.26,72.3,51200.0,48.0976,48.1309,48.0312,48.0577,51200.0
2013-12-09 13:40:00,72.29,72.36,72.17,72.2,64100.0,48.0511,48.0976,47.9713,47.9913,64100.0
2013-12-09 13:50:00,72.19,72.2,71.98,71.98,51300.0,47.9846,47.9913,47.845,47.845,51300.0
2013-12-09 14:00:00,71.98,72.22,71.91,72.21,83400.0,47.845,48.0046,47.7985,47.9979,83400.0
2013-12-09 14:10:00,72.22,72.62,72.22,72.58,230500.0,48.0046,48.2704,48.0046,48.2439,230500.0
2013-12-09 14:20:00,72.58,72.58,72.16,72.2,97200.0,48.2439,48.2439,47.9647,47.9913,97200.0
2013-12-09 14:30:00,72.19,72.29,72.11,72.11,101700.0,47.9846,48.0511,47.9314,47.9314,101700.0
2013-12-09 14:40:00,72.12,72.34,72.11,72.25,70800.0,47.9381,48.0843,47.9314,48.0245,70800.0
2013-12-09 14:50:00,72.24,72.29,72.08,72.16,120300.0,48.0179,48.0511,47.9115,47.9647,120300.0
2013-12-09 15:00:00,72.15,72.16,71.85,71.87,132900.0,47.958,47.9647,47.7586,47.7719,132900.0
2013-12-09 15:10:00,71.86,72.1,71.84,72.04,136600.0,47.7653,47.9248,47.752,47.8849,136600.0
2013-12-09 15:20:00,72.03,72.04,71.73,71.91,130900.0,47.8783,47.8849,47.6789,47.7985,130900.0
2013-12-09 15:30:00,71.92,71.94,71.81,71.83,90800.0,47.8052,47.8185,47.732,47.7453,90800.0
2013-12-09 15:40:00,71.82,71.91,71.76,71.81,183700.0,47.7387,47.7985,47.6988,47.732,183700.0
2013-12-09 15:50:00,71.81,71.86,71.7,71.84,310900.0,47.732,47.7653,47.6589,47.752,310900.0
2013-12-10 09:30:00,71.25,71.37,69.54,69.86,350600.0,47.3598,47.4396,46.2232,46.4359,350600.0
2013-12-10 09:40:00,69.96,70.76,69.85,70.57,216800.0,46.5023,47.0341,46.4292,46.9078,216800.0
2013-12-10 09:50:00,70.56,71.32,70.56,71.32,198500.0,46.9012,47.4063,46.9012,47.4063,198500.0
2013-12-10 10:00:00,71.27,71.59,71.0,71.41,328700.0,47.3731,47.5858,47.1936,47.4662,328700.0
2013-12-10 10:10:00,71.41,71.68,71.1,71.13,213000.0,47.4662,47.6456,47.2601,47.28,213000.0
2013-12-10 10:20:00,71.12,71.14,70.73,70.97,128700.0,47.2734,47.2867,47.0142,47.1737,128700.0
2013-12-10 10:30:00,70.98,71.44,70.94,71.44,77100.0,47.1803,47.4861,47.1538,47.4861,77100.0
2013-12-10 10:40:00,71.44,71.61,71.21,71.56,137400.0,47.4861,47.5991,47.3332,47.5659,137400.0
2013-12-10 10:50:00,71.56,71.68,71.55,71.63,169900.0,47.5659,47.6456,47.5592,47.6124,169900.0
2013-12-10 11:00:00,71.64,71.79,71.58,71.78,133400.0,47.619,47.7187,47.5792,47.7121,133400.0
2013-12-10 11:10:00,71.78,71.98,71.69,71.98,199900.0,47.7121,47.845,47.6523,47.845,199900.0
2013-12-10 11:20:00,71.94,72.04,71.88,71.95,62400.0,47.8185,47.8849,47.7786,47.8251,62400.0
2013-12-10 11:30:00,71.95,72.44,71.9,72.3,115800.0,47.8251,48.1508,47.7919,48.0577,115800.0
2013-12-10 11:40:00,72.33,72.37,71.95,72.08,68600.0,48.0777,48.1043,47.8251,47.9115,68600.0
2013-12-10 11:50:00,72.08,72.08,71.62,71.72,107200.0,47.9115,47.9115,47.6057,47.6722,107200.0
2013-12-10 12:00:00,71.7,71.73,71.56,71.7,70200.0,47.6589,47.6789,47.5659,47.6589,70200.0
2013-12-10 12:10:00,71.73,72.07,71.71,72.0,96200.0,47.6789,47.9049,47.6656,47.8583,96200.0
2013-12-10 12:20:00,72.01,72.1,71.8,71.9,125700.0,47.865,47.9248,47.7254,47.7919,125700.0
2013-12-10 12:30:00,71.9,72.02,71.87,71.98,81300.0,47.7919,47.8716,47.7719,47.845,81300.0
2013-12-10 12:40:00,71.97,72.04,71.87,72.0,84900.0,47.8384,47.8849,47.7719,47.8583,84900.0
2013-12-10 12:50:00,72.01,72.16,71.95,72.03,103200.0,47.865,47.9647,47.8251,47.8783,103200.0
2013-12-10 13:00:00,72.02,72.13,71.96,71.97,54000.0,47.8716,47.9447,47.8317,47.8384,54000.0
2013-12-10 13:10:00,71.96,72.08,71.93,72.01,104100.0,47.8317,47.9115,47.8118,47.865,104100.0
2013-12-10 13:20:00,72.02,72.07,71.96,72.05,102200.0,47.8716,47.9049,47.8317,47.8916,102200.0
2013-12-10 13:30:00,72.05,72.12,72.02,72.08,83100.0,47.8916,47.9381,47.8716,47.9115,83100.0
2013-12-10 13:40:00,72.07,72.07,71.95,72.03,94300.0,47.9049,47.9049,47.8251,47.8783,94300.0
2013-12-10 13:50:00,72.05,72.09,71.98,72.03,55200.0,47.8916,47.9182,47.845,47.8783,55200.0
2013-12-10 14:00:00,72.05,72.12,72.03,72.05,67600.0,47.8916,47.9381,47.8783,47.8916,67600.0
2013-12-10 14:10:00,72.05,72.21,72.05,72.19,49200.0,47.8916,47.9979,47.8916,47.9846,49200.0
2013-12-10 14:20:00,72.19,72.28,71.97,71.98,111100.0,47.9846,48.0444,47.8384,47.845,111100.0
2013-12-10 14:30:00,71.97,72.01,71.85,71.88,62600.0,47.8384,47.865,47.7586,47.7786,62600.0
2013-12-10 14:40:00,71.89,71.89,71.72,71.73,69200.0,47.7852,47.7852,47.6722,47.6789,69200.0
2013-12-10 14:50:00,71.73,71.8,71.66,71.74,76000.0,47.6789,47.7254,47.6323,47.6855,76000.0
2013-12-10 15:00:00,71.74,71.81,71.69,71.7,85200.0,47.6855,47.732,47.6523,47.6589,85200.0
2013-12-10 15:10:00,71.71,71.74,71.63,71.63,82500.0,47.6656,47.6855,47.6124,47.6124,82500.0
2013-12-10 15:20:00,71.63,71.76,71.58,71.73,143400.0,47.6124,47.6988,47.5792,47.6789,143400.0
2013-12-10 15:30:00,71.73,71.81,71.68,71.72,130900.0,47.6789,47.732,47.6456,47.6722,130900.0
2013-12-10 15:40:00,71.73,71.8,71.64,71.71,123600.0,47.6789,47.7254,47.619,47.6656,123600.0
2013-12-10 15:50:00,71.72,71.73,71.59,71.61,175400.0,47.6722,47.6789,47.5858,47.5991,175400.0
2013-12-11 09:30:00,71.55,71.69,70.65,70.87,221500.0,47.5592,47.6523,46.961,47.1072,221500.0
2013-12-11 09:40:00,70.88,70.92,70.34,70.46,167600.0,47.1139,47.1405,46.7549,46.8347,167600.0
2013-12-11 09:50:00,70.47,70.75,70.29,70.75,181300.0,46.8413,47.0275,46.7217,47.0275,181300.0
2013-12-11 10:00:00,70.71,71.0,70.55,70.6,175300.0,47.0009,47.1936,46.8945,46.9278,175300.0
2013-12-11 10:10:00,70.6,70.82,70.52,70.76,66500.0,46.9278,47.074,46.8746,47.0341,66500.0
2013-12-11 10:20:00,70.76,70.87,70.6,70.67,191700.0,47.0341,47.1072,46.9278,46.9743,191700.0
2013-12-11 10:30:00,70.67,70.67,70.33,70.39,101000.0,46.9743,46.9743,46.7483,46.7882,101000.0
2013-12-11 10:40:00,70.4,70.47,70.35,70.4,38900.0,46.7948,46.8413,46.7616,46.7948,38900.0
2013-12-11 10:50:00,70.41,70.56,70.38,70.53,35300.0,46.8015,46.9012,46.7815,46.8812,35300.0
2013-12-11 11:00:00,70.53,70.56,70.39,70.48,37900.0,46.8812,46.9012,46.7882,46.848,37900.0
2013-12-11 11:10:00,70.48,70.55,70.35,70.43,84600.0,46.848,46.8945,46.7616,46.8148,84600.0
2013-12-11 11:20:00,70.44,70.56,70.34,70.42,168500.0,46.8214,46.9012,46.7549,46.8081,168500.0
2013-12-11 11:30:00,70.44,70.55,70.43,70.54,46800.0,46.8214,46.8945,46.8148,46.8879,46800.0
2013-12-11 11:40:00,70.53,70.56,70.49,70.5,49200.0,46.8812,46.9012,46.8546,46.8613,49200.0
2013-12-11 11:50:00,70.5,70.56,70.45,70.54,52900.0,46.8613,46.9012,46.828,46.8879,52900.0
2013-12-11 12:00:00,70.55,70.56,70.5,70.52,40500.0,46.8945,46.9012,46.8613,46.8746,40500.0
2013-12-11 12:10:00,70.54,70.59,70.44,70.47,55100.0,46.8879,46.9211,46.8214,46.8413,55100.0
2013-12-11 12:20:00,70.48,70.61,70.48,70.6,82900.0,46.848,46.9344,46.848,46.9278,82900.0
2013-12-11 12:30:00,70.56,70.76,70.55,70.72,43200.0,46.9012,47.0341,46.8945,47.0075,43200.0
2013-12-11 12:40:00,70.73,71.07,70.73,71.04,77700.0,47.0142,47.2402,47.0142,47.2202,77700.0
2013-12-11 12:50:00,71.05,71.06,70.95,71.06,47000.0,47.2269,47.2335,47.1604,47.2335,47000.0
2013-12-11 13:00:00,71.06,71.26,71.0,71.26,74700.0,47.2335,47.3665,47.1936,47.3665,74700.0
2013-12-11 13:10:00,71.26,71.48,71.24,71.34,109900.0,47.3665,47.5127,47.3532,47.4196,109900.0
2013-12-11 13:20:00,71.33,71.33,70.97,70.98,85000.0,47.413,47.413,47.1737,47.1803,85000.0
2013-12-11 13:30:00,70.95,71.13,70.95,71.11,43800.0,47.1604,47.28,47.1604,47.2668,43800.0
2013-12-11 13:40:00,71.11,71.34,71.08,71.31,64300.0,47.2668,47.4196,47.2468,47.3997,64300.0
2013-12-11 13:50:00,71.31,71.36,71.24,71.35,50900.0,47.3997,47.4329,47.3532,47.4263,50900.0
2013-12-11 14:00:00,71.35,71.41,71.21,71.32,59300.0,47.4263,47.4662,47.3332,47.4063,59300.0
2013-12-11 14:10:00,71.29,71.6,71.29,71.58,188300.0,47.3864,47.5925,47.3864,47.5792,188300.0
2013-12-11 14:20:00,71.58,71.63,71.47,71.6,62400.0,47.5792,47.6124,47.506,47.5925,62400.0
2013-12-11 14:30:00,71.62,71.62,71.37,71.39,57800.0,47.6057,47.6057,47.4396,47.4529,57800.0
2013-12-11 14:40:00,71.39,71.56,71.36,71.49,49700.0,47.4529,47.5659,47.4329,47.5193,49700.0
2013-12-11 14:50:00,71.48,71.52,71.35,71.37,65200.0,47.5127,47.5393,47.4263,47.4396,65200.0
2013-12-11 15:00:00,71.39,71.39,71.26,71.37,61100.0,47.4529,47.4529,47.3665,47.4396,61100.0
2013-12-11 15:10:00,71.37,71.38,71.11,71.12,73400.0,47.4396,47.4462,47.2668,47.2734,73400.0
2013-12-11 15:20:00,71.13,71.27,71.03,71.09,82500.0,47.28,47.3731,47.2136,47.2535,82500.0
2013-12-11 15:30:00,71.09,71.16,70.95,70.99,110900.0,47.2535,47.3,47.1604,47.187,110900.0
2013-12-11 15:40:00,71.0,71.02,70.77,70.85,192200.0,47.1936,47.2069,47.0408,47.0939,192200.0
2013-12-11 15:50:00,70.85,70.93,70.77,70.85,316800.0,47.0939,47.1471,47.0408,47.0939,316800.0
2013-12-12 09:30:00,70.8,71.12,70.44,70.89,91000.0,47.0607,47.2734,46.8214,47.1205,91000.0
2013-12-12 09:40:00,70.96,71.2,70.62,70.75,129700.0,47.167,47.3266,46.941,47.0275,129700.0
2013-12-12 09:50:00,70.7,70.86,70.67,70.79,77800.0,46.9942,47.1006,46.9743,47.054,77800.0
2013-12-12 10:00:00,70.79,71.07,70.76,70.81,65500.0,47.054,47.2402,47.0341,47.0673,65500.0
2013-12-12 10:10:00,70.83,70.86,70.66,70.74,57400.0,47.0806,47.1006,46.9676,47.0208,57400.0
2013-12-12 10:20:00,70.72,70.76,70.56,70.75,53400.0,47.0075,47.0341,46.9012,47.0275,53400.0
2013-12-12 10:30:00,70.71,70.83,70.55,70.72,97100.0,47.0009,47.0806,46.8945,47.0075,97100.0
2013-12-12 10:40:00,70.72,70.84,70.64,70.69,59100.0,47.0075,47.0873,46.9543,46.9876,59100.0
2013-12-12 10:50:00,70.69,70.81,70.64,70.74,53100.0,46.9876,47.0673,46.9543,47.0208,53100.0
2013-12-12 11:00:00,70.76,70.85,70.71,70.81,44600.0,47.0341,47.0939,47.0009,47.0673,44600.0
2013-12-12 11:10:00,70.82,70.85,70.72,70.8,78300.0,47.074,47.0939,47.0075,47.0607,78300.0
2013-12-12 11:20:00,70.8,70.82,70.72,70.8,38900.0,47.0607,47.074,47.0075,47.0607,38900.0
2013-12-12 11:30:00,70.82,70.97,70.72,70.95,59200.0,47.074,47.1737,47.0075,47.1604,59200.0
2013-12-12 11:40:00,70.94,71.01,70.87,70.95,33800.0,47.1538,47.2003,47.1072,47.1604,33800.0
2013-12-12 11:50:00,70.95,71.0,70.86,70.96,41600.0,47.1604,47.1936,47.1006,47.167,41600.0
2013-12-12 12:00:00,70.93,70.97,70.85,70.91,40600.0,47.1471,47.1737,47.0939,47.1338,40600.0
2013-12-12 12:10:00,70.94,71.05,70.92,71.0,94300.0,47.1538,47.2269,47.1405,47.1936,94300.0
2013-12-12 12:20:00,71.0,71.02,70.74,70.82,64500.0,47.1936,47.2069,47.0208,47.074,64500.0
2013-12-12 12:30:00,70.82,70.95,70.77,70.94,37000.0,47.074,47.1604,47.0408,47.1538,37000.0
2013-12-12 12:40:00,70.93,71.06,70.87,71.03,43000.0,47.1471,47.2335,47.1072,47.2136,43000.0
2013-12-12 12:50:00,71.03,71.15,70.98,71.1,52000.0,47.2136,47.2933,47.1803,47.2601,52000.0
2013-12-12 13:00:00,71.11,71.19,71.07,71.15,66600.0,47.2668,47.3199,47.2402,47.2933,66600.0
2013-12-12 13:10:00,71.16,71.25,71.12,71.19,59700.0,47.3,47.3598,47.2734,47.3199,59700.0
2013-12-12 13:20:00,71.17,71.28,71.15,71.22,46700.0,47.3066,47.3797,47.2933,47.3399,46700.0
2013-12-12 13:30:00,71.22,71.33,71.18,71.3,63300.0,47.3399,47.413,47.3133,47.393,63300.0
2013-12-12 13:40:00,71.28,71.38,71.27,71.32,51100.0,47.3797,47.4462,47.3731,47.4063,51100.0
2013-12-12 13:50:00,71.33,71.36,71.18,71.2,64100.0,47.413,47.4329,47.3133,47.3266,64100.0
2013-12-12 14:00:00,71.2,71.56,71.2,71.54,79800.0,47.3266,47.5659,47.3266,47.5526,79800.0
2013-12-12 14:10:00,71.53,71.62,71.5,71.58,72100.0,47.5459,47.6057,47.526,47.5792,72100.0
2013-12-12 14:20:00,71.58,71.69,71.54,71.59,61500.0,47.5792,47.6523,47.5526,47.5858,61500.0
2013-12-12 14:30:00,71.58,71.61,71.36,71.44,51200.0,47.5792,47.5991,47.4329,47.4861,51200.0
2013-12-12 14:40:00,71.43,71.5,71.37,71.46,49300.0,47.4795,47.526,47.4396,47.4994,49300.0
2013-12-12 14:50:00,71.46,71.67,71.43,71.57,58700.0,47.4994,47.639,47.4795,47.5725,58700.0
2013-12-12 15:00:00,71.58,71.61,71.46,71.5,64100.0,47.5792,47.5991,47.4994,47.526,64100.0
2013-12-12 15:10:00,71.5,71.57,71.43,71.45,79000.0,47.526,47.5725,47.4795,47.4927,79000.0
2013-12-12 15:20:00,71.45,71.67,71.44,71.6,70300.0,47.4927,47.639,47.4861,47.5925,70300.0
2013-12-12 15:30:00,71.6,71.67,71.49,71.49,147100.0,47.5925,47.639,47.5193,47.5193,147100.0
2013-12-12 15:40:00,71.49,71.56,71.29,71.31,146800.0,47.5193,47.5659,47.3864,47.3997,146800.0
2013-12-12 15:50:00,71.31,71.34,71.19,71.23,249700.0,47.3997,47.4196,47.3199,47.3465,249700.0
2013-12-13 09:30:00,71.31,71.47,70.57,71.14,154800.0,47.3997,47.506,46.9078,47.2867,154800.0
2013-12-13 09:40:00,71.17,71.23,70.76,70.82,84600.0,47.3066,47.3465,47.0341,47.074,84600.0
2013-12-13 09:50:00,70.77,70.93,70.6,70.84,144200.0,47.0408,47.1471,46.9278,47.0873,144200.0
2013-12-13 10:00:00,70.88,71.16,70.82,71.06,84600.0,47.1139,47.3,47.074,47.2335,84600.0
2013-12-13 10:10:00,71.06,71.15,70.67,70.79,86600.0,47.2335,47.2933,46.9743,47.054,86600.0
2013-12-13 10:20:00,70.79,71.09,70.78,71.06,94700.0,47.054,47.2535,47.0474,47.2335,94700.0
2013-12-13 10:30:00,71.07,71.22,71.06,71.21,49900.0,47.2402,47.3399,47.2335,47.3332,49900.0
2013-12-13 10:40:00,71.21,71.28,71.13,71.21,62000.0,47.3332,47.3797,47.28,47.3332,62000.0
2013-12-13 10:50:00,71.22,71.38,71.19,71.22,37100.0,47.3399,47.4462,47.3199,47.3399,37100.0
2013-12-13 11:00:00,71.22,71.24,70.96,71.01,56400.0,47.3399,47.3532,47.167,47.2003,56400.0
2013-12-13 11:10:00,71.03,71.33,71.03,71.32,78100.0,47.2136,47.413,47.2136,47.4063,78100.0
2013-12-13 11:20:00,71.29,71.39,71.12,71.12,43700.0,47.3864,47.4529,47.2734,47.2734,43700.0
2013-12-13 11:30:00,71.11,71.26,71.09,71.21,39900.0,47.2668,47.3665,47.2535,47.3332,39900.0
2013-12-13 11:40:00,71.21,71.46,71.18,71.39,70300.0,47.3332,47.4994,47.3133,47.4529,70300.0
2013-12-13 11:50:00,71.39,71.44,71.31,71.41,44500.0,47.4529,47.4861,47.3997,47.4662,44500.0
2013-12-13 12:00:00,71.41,71.44,71.25,71.31,44600.0,47.4662,47.4861,47.3598,47.3997,44600.0
2013-12-13 12:10:00,71.31,71.48,71.21,71.47,46000.0,47.3997,47.5127,47.3332,47.506,46000.0
2013-12-13 12:20:00,71.48,71.65,71.48,71.6,58400.0,47.5127,47.6257,47.5127,47.5925,58400.0
2013-12-13 12:30:00,71.6,71.77,71.6,71.76,52400.0,47.5925,47.7055,47.5925,47.6988,52400.0
2013-12-13 12:40:00,71.76,71.77,71.54,71.64,40800.0,47.6988,47.7055,47.5526,47.619,40800.0
2013-12-13 12:50:00,71.64,71.64,71.43,71.48,32000.0,47.619,47.619,47.4795,47.5127,32000.0
2013-12-13 13:00:00,71.47,71.59,71.47,71.55,38900.0,47.506,47.5858,47.506,47.5592,38900.0
2013-12-13 13:10:00,71.54,71.77,71.53,71.76,52300.0,47.5526,47.7055,47.5459,47.6988,52300.0
2013-12-13 13:20:00,71.77,71.84,71.65,71.84,45000.0,47.7055,47.752,47.6257,47.752,45000.0
2013-12-13 13:30:00,71.83,71.88,71.78,71.79,47400.0,47.7453,47.7786,47.7121,47.7187,47400.0
2013-12-13 13:40:00,71.77,71.82,71.7,71.82,35900.0,47.7055,47.7387,47.6589,47.7387,35900.0
2013-12-13 13:50:00,71.81,71.92,71.71,71.73,59900.0,47.732,47.8052,47.6656,47.6789,59900.0
2013-12-13 14:00:00,71.73,71.74,71.49,71.63,79900.0,47.6789,47.6855,47.5193,47.6124,79900.0
2013-12-13 14:10:00,71.64,71.65,71.48,71.62,55200.0,47.619,47.6257,47.5127,47.6057,55200.0
2013-12-13 14:20:00,71.62,71.65,71.45,71.52,74000.0,47.6057,47.6257,47.4927,47.5393,74000.0
2013-12-13 14:30:00,71.52,71.61,71.45,71.54,44900.0,47.5393,47.5991,47.4927,47.5526,44900.0
2013-12-13 14:40:00,71.55,71.79,71.55,71.79,49700.0,47.5592,47.7187,47.5592,47.7187,49700.0
2013-12-13 14:50:00,71.78,71.92,71.69,71.91,66600.0,47.7121,47.8052,47.6523,47.7985,66600.0
2013-12-13 15:00:00,71.91,71.99,71.79,71.93,94500.0,47.7985,47.8517,47.7187,47.8118,94500.0
2013-12-13 15:10:00,71.93,72.0,71.9,72.0,64600.0,47.8118,47.8583,47.7919,47.8583,64600.0
2013-12-13 15:20:00,71.99,72.02,71.93,71.97,69800.0,47.8517,47.8716,47.8118,47.8384,69800.0
2013-12-13 15:30:00,71.96,72.0,71.75,71.76,102100.0,47.8317,47.8583,47.6922,47.6988,102100.0
2013-12-13 15:40:00,71.76,71.87,71.73,71.8,103500.0,47.6988,47.7719,47.6789,47.7254,103500.0
2013-12-13 15:50:00,71.81,71.84,71.57,71.61,257000.0,47.732,47.752,47.5725,47.5991,257000.0
2013-12-16 09:30:00,71.68,72.43,71.53,72.41,196300.0,47.6456,48.1442,47.5459,48.1309,196300.0
2013-12-16 09:40:00,72.43,72.71,72.19,72.47,165400.0,48.1442,48.3303,47.9846,48.1707,165400.0
2013-12-16 09:50:00,72.49,72.74,72.39,72.5,170100.0,48.184,48.3502,48.1176,48.1907,170100.0
2013-12-16 10:00:00,72.44,72.73,72.42,72.56,123000.0,48.1508,48.3436,48.1375,48.2306,123000.0
2013-12-16 10:10:00,72.56,72.86,72.47,72.48,119900.0,48.2306,48.43,48.1707,48.1774,119900.0
2013-12-16 10:20:00,72.49,72.64,72.42,72.51,88100.0,48.184,48.2837,48.1375,48.1973,88100.0
2013-12-16 10:30:00,72.5,72.52,72.21,72.29,65300.0,48.1907,48.204,47.9979,48.0511,65300.0
2013-12-16 10:40:00,72.27,72.32,72.21,72.22,52400.0,48.0378,48.071,47.9979,48.0046,52400.0
2013-12-16 10:50:00,72.23,72.5,72.22,72.48,66500.0,48.0112,48.1907,48.0046,48.1774,66500.0
2013-12-16 11:00:00,72.48,72.69,72.45,72.69,51400.0,48.1774,48.317,48.1574,48.317,51400.0
2013-12-16 11:10:00,72.65,72.9,72.62,72.89,61200.0,48.2904,48.4566,48.2704,48.4499,61200.0
2013-12-16 11:20:00,72.89,72.98,72.81,72.91,44400.0,48.4499,48.5097,48.3967,48.4632,44400.0
2013-12-16 11:30:00,72.92,72.97,72.71,72.89,52100.0,48.4699,48.5031,48.3303,48.4499,52100.0
2013-12-16 11:40:00,72.87,73.0,72.87,72.93,45300.0,48.4366,48.523,48.4366,48.4765,45300.0
2013-12-16 11:50:00,72.92,73.0,72.84,72.92,38000.0,48.4699,48.523,48.4167,48.4699,38000.0
2013-12-16 12:00:00,72.94,73.05,72.89,73.05,54700.0,48.4831,48.5563,48.4499,48.5563,54700.0
2013-12-16 12:10:00,73.03,73.15,72.97,73.14,52200.0,48.543,48.6227,48.5031,48.6161,52200.0
2013-12-16 12:20:00,73.13,73.16,73.07,73.16,63000.0,48.6094,48.6294,48.5696,48.6294,63000.0
2013-12-16 12:30:00,73.15,73.25,73.05,73.19,41700.0,48.6227,48.6892,48.5563,48.6493,41700.0
2013-12-16 12:40:00,73.18,73.26,73.15,73.2,55000.0,48.6427,48.6959,48.6227,48.656,55000.0
2013-12-16 12:50:00,73.2,73.24,73.14,73.16,61200.0,48.656,48.6826,48.6161,48.6294,61200.0
2013-12-16 13:00:00,73.16,73.22,73.02,73.19,54900.0,48.6294,48.6693,48.5363,48.6493,54900.0
2013-12-16 13:10:00,73.2,73.22,73.06,73.15,73300.0,48.656,48.6693,48.5629,48.6227,73300.0
2013-12-16 13:20:00,73.15,73.22,73.07,73.17,60000.0,48.6227,48.6693,48.5696,48.636,60000.0
2013-12-16 13:30:00,73.18,73.2,73.08,73.16,39700.0,48.6427,48.656,48.5762,48.6294,39700.0
2013-12-16 13:40:00,73.14,73.17,73.04,73.1,48800.0,48.6161,48.636,48.5496,48.5895,48800.0
2013-12-16 13:50:00,73.06,73.19,73.03,73.1,32500.0,48.5629,48.6493,48.543,48.5895,32500.0
2013-12-16 14:00:00,73.12,73.2,73.09,73.17,53300.0,48.6028,48.656,48.5829,48.636,53300.0
2013-12-16 14:10:00,73.17,73.2,73.07,73.08,77000.0,48.636,48.656,48.5696,48.5762,77000.0
2013-12-16 14:20:00,73.06,73.15,73.04,73.08,34100.0,48.5629,48.6227,48.5496,48.5762,34100.0
2013-12-16 14:30:00,73.08,73.09,73.01,73.07,57300.0,48.5762,48.5829,48.5297,48.5696,57300.0
2013-12-16 14:40:00,73.07,73.08,72.9,72.95,112600.0,48.5696,48.5762,48.4566,48.4898,112600.0
2013-12-16 14:50:00,72.94,72.99,72.91,72.96,37800.0,48.4831,48.5164,48.4632,48.4964,37800.0
2013-12-16 15:00:00,72.97,72.98,72.88,72.98,46600.0,48.5031,48.5097,48.4433,48.5097,46600.0
2013-12-16 15:10:00,72.99,73.0,72.82,72.86,57900.0,48.5164,48.523,48.4034,48.43,57900.0
2013-12-16 15:20:00,72.85,72.87,72.72,72.73,69400.0,48.4233,48.4366,48.3369,48.3436,69400.0
2013-12-16 15:30:00,72.72,72.73,72.62,72.62,65300.0,48.3369,48.3436,48.2704,48.2704,65300.0
2013-12-16 15:40:00,72.62,72.71,72.6,72.64,117600.0,48.2704,48.3303,48.2572,48.2837,117600.0
2013-12-16 15:50:00,72.65,72.67,72.54,72.6,197500.0,48.2904,48.3037,48.2173,48.2572,197500.0
2013-12-17 09:30:00,72.61,73.2,72.5,72.91,143700.0,48.2638,48.656,48.1907,48.4632,143700.0
2013-12-17 09:40:00,72.91,73.23,72.85,73.19,95400.0,48.4632,48.6759,48.4233,48.6493,95400.0
2013-12-17 09:50:00,73.19,73.27,73.01,73.11,217300.0,48.6493,48.7025,48.5297,48.5961,217300.0
2013-12-17 10:00:00,73.1,73.12,72.82,72.89,51300.0,48.5895,48.6028,48.4034,48.4499,51300.0
2013-12-17 10:10:00,72.9,72.98,72.56,72.61,87200.0,48.4566,48.5097,48.2306,48.2638,87200.0
2013-12-17 10:20:00,72.62,72.79,72.6,72.72,42700.0,48.2704,48.3834,48.2572,48.3369,42700.0
2013-12-17 10:30:00,72.69,72.69,72.5,72.52,77900.0,48.317,48.317,48.1907,48.204,77900.0
2013-12-17 10:40:00,72.53,72.61,72.35,72.39,63000.0,48.2106,48.2638,48.091,48.1176,63000.0
2013-12-17 10:50:00,72.42,72.42,72.25,72.3,38600.0,48.1375,48.1375,48.0245,48.0577,38600.0
2013-12-17 11:00:00,72.3,72.59,72.26,72.56,45900.0,48.0577,48.2505,48.0312,48.2306,45900.0
2013-12-17 11:10:00,72.56,72.63,72.45,72.58,43300.0,48.2306,48.2771,48.1574,48.2439,43300.0
2013-12-17 11:20:00,72.61,72.7,72.53,72.56,58100.0,48.2638,48.3236,48.2106,48.2306,58100.0
2013-12-17 11:30:00,72.55,72.66,72.43,72.59,61100.0,48.2239,48.297,48.1442,48.2505,61100.0
2013-12-17 11:40:00,72.59,72.75,72.59,72.65,45300.0,48.2505,48.3569,48.2505,48.2904,45300.0
2013-12-17 11:50:00,72.67,72.68,72.55,72.62,33000.0,48.3037,48.3103,48.2239,48.2704,33000.0
2013-12-17 12:00:00,72.63,72.8,72.63,72.8,36800.0,48.2771,48.3901,48.2771,48.3901,36800.0
2013-12-17 12:10:00,72.79,72.83,72.7,72.77,32600.0,48.3834,48.41,48.3236,48.3702,32600.0
2013-12-17 12:20:00,72.78,72.81,72.7,72.77,21600.0,48.3768,48.3967,48.3236,48.3702,21600.0
2013-12-17 12:30:00,72.77,72.82,72.7,72.77,22000.0,48.3702,48.4034,48.3236,48.3702,22000.0
2013-12-17 12:40:00,72.76,72.88,72.75,72.86,28200.0,48.3635,48.4433,48.3569,48.43,28200.0
2013-12-17 12:50:00,72.84,72.94,72.81,72.94,26000.0,48.4167,48.4831,48.3967,48.4831,26000.0
2013-12-17 13:00:00,72.92,72.97,72.81,72.81,23200.0,48.4699,48.5031,48.3967,48.3967,23200.0
2013-12-17 13:10:00,72.83,73.0,72.83,72.99,50500.0,48.41,48.523,48.41,48.5164,50500.0
2013-12-17 13:20:00,72.99,73.0,72.95,72.98,29200.0,48.5164,48.523,48.4898,48.5097,29200.0
2013-12-17 13:30:00,72.97,73.03,72.92,73.0,31500.0,48.5031,48.543,48.4699,48.523,31500.0
2013-12-17 13:40:00,73.0,73.02,72.87,72.92,34100.0,48.523,48.5363,48.4366,48.4699,34100.0
2013-12-17 13:50:00,72.92,72.95,72.83,72.88,23800.0,48.4699,48.4898,48.41,48.4433,23800.0
2013-12-17 14:00:00,72.88,73.01,72.86,73.0,41900.0,48.4433,48.5297,48.43,48.523,41900.0
2013-12-17 14:10:00,72.99,73.02,72.89,72.95,61000.0,48.5164,48.5363,48.4499,48.4898,61000.0
2013-12-17 14:20:00,72.95,73.04,72.91,72.97,47800.0,48.4898,48.5496,48.4632,48.5031,47800.0
2013-12-17 14:30:00,72.96,72.96,72.74,72.74,43300.0,48.4964,48.4964,48.3502,48.3502,43300.0
2013-12-17 14:40:00,72.75,72.81,72.71,72.76,43900.0,48.3569,48.3967,48.3303,48.3635,43900.0
2013-12-17 14:50:00,72.75,72.76,72.65,72.75,50400.0,48.3569,48.3635,48.2904,48.3569,50400.0
2013-12-17 15:00:00,72.76,72.84,72.75,72.8,58400.0,48.3635,48.4167,48.3569,48.3901,58400.0
2013-12-17 15:10:00,72.8,72.89,72.76,72.88,104700.0,48.3901,48.4499,48.3635,48.4433,104700.0
2013-12-17 15:20:00,72.87,72.93,72.72,72.79,87600.0,48.4366,48.4765,48.3369,48.3834,87600.0
2013-12-17 15:30:00,72.79,72.82,72.71,72.77,78100.0,48.3834,48.4034,48.3303,48.3702,78100.0
2013-12-17 15:40:00,72.76,72.77,72.61,72.67,129700.0,48.3635,48.3702,48.2638,48.3037,129700.0
2013-12-17 15:50:00,72.67,72.69,72.59,72.6,181100.0,48.3037,48.317,48.2505,48.2572,181100.0
2013-12-18 09:30:00,72.56,73.64,72.55,73.48,242300.0,48.2306,48.9484,48.2239,48.8421,242300.0
2013-12-18 09:40:00,73.53,74.0,73.5,73.79,177000.0,48.8753,49.1877,48.8554,49.0481,177000.0
2013-12-18 09:50:00,73.79,73.85,73.23,73.37,141000.0,49.0481,49.088,48.6759,48.769,141000.0
2013-12-18 10:00:00,73.37,73.69,73.24,73.56,78100.0,48.769,48.9817,48.6826,48.8953,78100.0
2013-12-18 10:10:00,73.56,73.56,73.18,73.26,67400.0,48.8953,48.8953,48.6427,48.6959,67400.0
2013-12-18 10:20:00,73.27,73.27,73.04,73.22,67400.0,48.7025,48.7025,48.5496,48.6693,67400.0
2013-12-18 10:30:00,73.22,73.38,73.11,73.14,134500.0,48.6693,48.7756,48.5961,48.6161,134500.0
2013-12-18 10:40:00,73.14,73.26,72.94,73.15,85300.0,48.6161,48.6959,48.4831,48.6227,85300.0
2013-12-18 10:50:00,73.15,73.15,73.0,73.06,41500.0,48.6227,48.6227,48.523,48.5629,41500.0
2013-12-18 11:00:00,73.06,73.14,73.06,73.12,39500.0,48.5629,48.6161,48.5629,48.6028,39500.0
2013-12-18 11:10:00,73.13,73.14,72.99,72.99,33500.0,48.6094,48.6161,48.5164,48.5164,33500.0
2013-12-18 11:20:00,73.0,73.07,72.93,72.94,47200.0,48.523,48.5696,48.4765,48.4831,47200.0
2013-12-18 11:30:00,72.95,73.08,72.91,73.02,41600.0,48.4898,48.5762,48.4632,48.5363,41600.0
2013-12-18 11:40:00,73.03,73.06,72.96,73.05,56800.0,48.543,48.5629,48.4964,48.5563,56800.0
2013-12-18 11:50:00,73.06,73.11,72.98,73.01,46700.0,48.5629,48.5961,48.5097,48.5297,46700.0
2013-12-18 12:00:00,73.01,73.03,72.89,73.02,39000.0,48.5297,48.543,48.4499,48.5363,39000.0
2013-12-18 12:10:00,73.0,73.05,72.91,72.96,51100.0,48.523,48.5563,48.4632,48.4964,51100.0
2013-12-18 12:20:00,72.93,72.94,72.84,72.89,49700.0,48.4765,48.4831,48.4167,48.4499,49700.0
2013-12-18 12:30:00,72.91,72.91,72.81,72.87,36500.0,48.4632,48.4632,48.3967,48.4366,36500.0
2013-12-18 12:40:00,72.87,72.94,72.8,72.94,38500.0,48.4366,48.4831,48.3901,48.4831,38500.0
2013-12-18 12:50:00,72.94,72.98,72.79,72.79,31800.0,48.4831,48.5097,48.3834,48.3834,31800.0
2013-12-18 13:00:00,72.79,72.81,72.7,72.76,44900.0,48.3834,48.3967,48.3236,48.3635,44900.0
2013-12-18 13:10:00,72.77,72.79,72.6,72.75,59200.0,48.3702,48.3834,48.2572,48.3569,59200.0
2013-12-18 13:20:00,72.74,72.84,72.69,72.76,44200.0,48.3502,48.4167,48.317,48.3635,44200.0
2013-12-18 13:30:00,72.77,72.81,72.73,72.78,52700.0,48.3702,48.3967,48.3436,48.3768,52700.0
2013-12-18 13:40:00,72.79,72.85,72.75,72.81,41000.0,48.3834,48.4233,48.3569,48.3967,41000.0
2013-12-18 13:50:00,72.81,73.09,72.66,72.79,103100.0,48.3967,48.5829,48.297,48.3834,103100.0
2013-12-18 14:00:00,72.71,73.9,72.21,73.71,268900.0,48.3303,49.1213,47.9979,48.995,268900.0
2013-12-18 14:10:00,73.7,73.76,73.09,73.21,168700.0,48.9883,49.0282,48.5829,48.6626,168700.0
2013-12-18 14:20:00,73.21,73.37,73.12,73.37,129700.0,48.6626,48.769,48.6028,48.769,129700.0
2013-12-18 14:30:00,73.37,73.8,73.25,73.75,175400.0,48.769,49.0548,48.6892,49.0216,175400.0
2013-12-18 14:40:00,73.75,73.79,73.47,73.52,143400.0,49.0216,49.0481,48.8354,48.8687,143400.0
2013-12-18 14:50:00,73.53,73.81,73.5,73.79,99600.0,48.8753,49.0614,48.8554,49.0481,99600.0
2013-12-18 15:00:00,73.79,73.82,73.64,73.68,112700.0,49.0481,49.0681,48.9484,48.975,112700.0
2013-12-18 15:10:00,73.71,73.99,73.7,73.93,124300.0,48.995,49.1811,48.9883,49.1412,124300.0
2013-12-18 15:20:00,73.92,73.99,73.69,73.77,89700.0,49.1346,49.1811,48.9817,49.0348,89700.0
2013-12-18 15:30:00,73.77,74.13,73.77,74.13,150800.0,49.0348,49.2741,49.0348,49.2741,150800.0
2013-12-18 15:40:00,74.11,74.12,73.77,73.81,281600.0,49.2608,49.2675,49.0348,49.0614,281600.0
2013-12-18 15:50:00,73.81,74.02,73.73,73.99,486900.0,49.0614,49.201,49.0083,49.1811,486900.0
2013-12-19 09:30:00,73.36,74.0,73.36,73.94,197300.0,48.7623,49.1877,48.7623,49.1478,197300.0
2013-12-19 09:40:00,73.95,74.09,73.79,74.03,118800.0,49.1545,49.2476,49.0481,49.2077,118800.0
2013-12-19 09:50:00,74.02,74.22,73.97,74.21,68300.0,49.201,49.334,49.1678,49.3273,68300.0
2013-12-19 10:00:00,74.21,74.39,73.87,74.03,66800.0,49.3273,49.447,49.1013,49.2077,66800.0
2013-12-19 10:10:00,74.02,74.05,73.8,74.01,49000.0,49.201,49.221,49.0548,49.1944,49000.0
2013-12-19 10:20:00,74.0,74.17,74.0,74.06,50500.0,49.1877,49.3007,49.1877,49.2276,50500.0
2013-12-19 10:30:00,74.06,74.13,73.83,73.9,58300.0,49.2276,49.2741,49.0747,49.1213,58300.0
2013-12-19 10:40:00,73.91,73.96,73.69,73.69,46500.0,49.1279,49.1611,48.9817,48.9817,46500.0
2013-12-19 10:50:00,73.69,73.79,73.61,73.61,47700.0,48.9817,49.0481,48.9285,48.9285,47700.0
2013-12-19 11:00:00,73.62,73.73,73.53,73.7,46400.0,48.9351,49.0083,48.8753,48.9883,46400.0
2013-12-19 11:10:00,73.71,73.81,73.61,73.61,39300.0,48.995,49.0614,48.9285,48.9285,39300.0
2013-12-19 11:20:00,73.6,73.79,73.58,73.76,46600.0,48.9219,49.0481,48.9086,49.0282,46600.0
2013-12-19 11:30:00,73.76,73.92,73.75,73.84,44500.0,49.0282,49.1346,49.0216,49.0814,44500.0
2013-12-19 11:40:00,73.81,73.81,73.66,73.71,58500.0,49.0614,49.0614,48.9617,48.995,58500.0
2013-12-19 11:50:00,73.7,73.77,73.55,73.77,71500.0,48.9883,49.0348,48.8886,49.0348,71500.0
2013-12-19 12:00:00,73.78,73.8,73.49,73.62,53300.0,49.0415,49.0548,48.8487,48.9351,53300.0
2013-12-19 12:10:00,73.64,73.7,73.58,73.58,32800.0,48.9484,48.9883,48.9086,48.9086,32800.0
2013-12-19 12:20:00,73.56,73.64,73.49,73.51,43100.0,48.8953,48.9484,48.8487,48.862,43100.0
2013-12-19 12:30:00,73.5,73.52,73.29,73.29,78800.0,48.8554,48.8687,48.7158,48.7158,78800.0
2013-12-19 12:40:00,73.28,73.38,73.22,73.22,61500.0,48.7091,48.7756,48.6693,48.6693,61500.0
2013-12-19 12:50:00,73.23,73.25,73.17,73.18,60400.0,48.6759,48.6892,48.636,48.6427,60400.0
2013-12-19 13:00:00,73.19,73.37,73.12,73.36,78000.0,48.6493,48.769,48.6028,48.7623,78000.0
2013-12-19 13:10:00,73.37,73.4,73.25,73.26,88300.0,48.769,48.7889,48.6892,48.6959,88300.0
2013-12-19 13:20:00,73.25,73.3,73.11,73.13,55500.0,48.6892,48.7224,48.5961,48.6094,55500.0
2013-12-19 13:30:00,73.14,73.17,72.91,73.1,111200.0,48.6161,48.636,48.4632,48.5895,111200.0
2013-12-19 13:40:00,73.11,73.2,72.99,72.99,70300.0,48.5961,48.656,48.5164,48.5164,70300.0
2013-12-19 13:50:00,72.99,73.11,72.97,73.09,50600.0,48.5164,48.5961,48.5031,48.5829,50600.0
2013-12-19 14:00:00,73.1,73.2,73.04,73.08,97100.0,48.5895,48.656,48.5496,48.5762,97100.0
2013-12-19 14:10:00,73.09,73.2,73.05,73.09,79200.0,48.5829,48.656,48.5563,48.5829,79200.0
2013-12-19 14:20:00,73.09,73.1,72.91,72.91,64900.0,48.5829,48.5895,48.4632,48.4632,64900.0
2013-12-19 14:30:00,72.91,72.95,72.76,72.8,94600.0,48.4632,48.4898,48.3635,48.3901,94600.0
2013-12-19 14:40:00,72.8,72.8,72.7,72.8,111400.0,48.3901,48.3901,48.3236,48.3901,111400.0
2013-12-19 14:50:00,72.79,72.81,72.72,72.78,72600.0,48.3834,48.3967,48.3369,48.3768,72600.0
2013-12-19 15:00:00,72.77,73.03,72.75,72.96,86500.0,48.3702,48.543,48.3569,48.4964,86500.0
2013-12-19 15:10:00,72.96,73.09,72.95,73.06,77300.0,48.4964,48.5829,48.4898,48.5629,77300.0
2013-12-19 15:20:00,73.06,73.09,72.96,73.0,109700.0,48.5629,48.5829,48.4964,48.523,109700.0
2013-12-19 15:30:00,72.98,73.01,72.8,72.83,186300.0,48.5097,48.5297,48.3901,48.41,186300.0
2013-12-19 15:40:00,72.83,72.89,72.78,72.8,278000.0,48.41,48.4499,48.3768,48.3901,278000.0
2013-12-19 15:50:00,72.8,72.98,72.72,72.9,491100.0,48.3901,48.5097,48.3369,48.4566,491100.0
2013-12-20 09:30:00,73.11,73.67,73.05,73.57,610000.0,48.5961,48.9684,48.5563,48.9019,610000.0
2013-12-20 09:40:00,73.61,73.99,73.49,73.89,168800.0,48.9285,49.1811,48.8487,49.1146,168800.0
2013-12-20 09:50:00,73.89,74.17,73.82,74.05,85600.0,49.1146,49.3007,49.0681,49.221,85600.0
2013-12-20 10:00:00,74.05,74.1,73.85,73.93,68300.0,49.221,49.2542,49.088,49.1412,68300.0
2013-12-20 10:10:00,73.93,73.95,73.8,73.84,30100.0,49.1412,49.1545,49.0548,49.0814,30100.0
2013-12-20 10:20:00,73.84,73.94,73.72,73.88,45700.0,49.0814,49.1478,49.0016,49.108,45700.0
2013-12-20 10:30:00,73.89,74.08,73.88,74.06,51900.0,49.1146,49.2409,49.108,49.2276,51900.0
2013-12-20 10:40:00,74.06,74.06,73.89,73.99,45200.0,49.2276,49.2276,49.1146,49.1811,45200.0
2013-12-20 10:50:00,73.98,74.05,73.66,73.76,57900.0,49.1744,49.221,48.9617,49.0282,57900.0
2013-12-20 11:00:00,73.74,73.97,73.74,73.97,30700.0,49.0149,49.1678,49.0149,49.1678,30700.0
2013-12-20 11:10:00,73.97,74.02,73.92,73.99,63700.0,49.1678,49.201,49.1346,49.1811,63700.0
2013-12-20 11:20:00,73.98,74.03,73.92,73.96,80800.0,49.1744,49.2077,49.1346,49.1611,80800.0
2013-12-20 11:30:00,73.97,74.05,73.95,74.02,59600.0,49.1678,49.221,49.1545,49.201,59600.0
2013-12-20 11:40:00,74.01,74.1,73.94,74.1,54600.0,49.1944,49.2542,49.1478,49.2542,54600.0
2013-12-20 11:50:00,74.08,74.14,73.99,74.01,37000.0,49.2409,49.2808,49.1811,49.1944,37000.0
2013-12-20 12:00:00,74.04,74.06,73.92,73.97,72900.0,49.2143,49.2276,49.1346,49.1678,72900.0
2013-12-20 12:10:00,73.98,74.06,73.96,74.06,31600.0,49.1744,49.2276,49.1611,49.2276,31600.0
2013-12-20 12:20:00,74.04,74.22,74.02,74.21,59600.0,49.2143,49.334,49.201,49.3273,59600.0
2013-12-20 12:30:00,74.22,74.33,74.13,74.13,89900.0,49.334,49.4071,49.2741,49.2741,89900.0
2013-12-20 12:40:00,74.13,74.29,74.12,74.29,38500.0,49.2741,49.3805,49.2675,49.3805,38500.0
2013-12-20 12:50:00,74.28,74.42,74.26,74.32,44100.0,49.3738,49.4669,49.3606,49.4004,44100.0
2013-12-20 13:00:00,74.35,74.42,74.29,74.42,34300.0,49.4204,49.4669,49.3805,49.4669,34300.0
2013-12-20 13:10:00,74.41,74.43,74.23,74.26,50900.0,49.4603,49.4736,49.3406,49.3606,50900.0
2013-12-20 13:20:00,74.25,74.37,74.25,74.34,33600.0,49.3539,49.4337,49.3539,49.4137,33600.0
2013-12-20 13:30:00,74.34,74.35,74.24,74.35,29400.0,49.4137,49.4204,49.3473,49.4204,29400.0
2013-12-20 13:40:00,74.35,74.38,74.3,74.38,28800.0,49.4204,49.4403,49.3871,49.4403,28800.0
2013-12-20 13:50:00,74.38,74.39,74.32,74.33,33400.0,49.4403,49.447,49.4004,49.4071,33400.0
2013-12-20 14:00:00,74.34,74.39,74.25,74.38,32800.0,49.4137,49.447,49.3539,49.4403,32800.0
2013-12-20 14:10:00,74.38,74.4,74.29,74.33,44400.0,49.4403,49.4536,49.3805,49.4071,44400.0
2013-12-20 14:20:00,74.33,74.44,74.25,74.41,46200.0,49.4071,49.4802,49.3539,49.4603,46200.0
2013-12-20 14:30:00,74.41,74.53,74.38,74.39,71800.0,49.4603,49.54,49.4403,49.447,71800.0
2013-12-20 14:40:00,74.39,74.49,74.36,74.48,46200.0,49.447,49.5134,49.427,49.5068,46200.0
2013-12-20 14:50:00,74.48,74.49,74.37,74.49,47700.0,49.5068,49.5134,49.4337,49.5134,47700.0
2013-12-20 15:00:00,74.49,74.52,74.25,74.27,87800.0,49.5134,49.5334,49.3539,49.3672,87800.0
2013-12-20 15:10:00,74.27,74.43,74.26,74.41,69900.0,49.3672,49.4736,49.3606,49.4603,69900.0
2013-12-20 15:20:00,74.4,74.41,74.27,74.3,70200.0,49.4536,49.4603,49.3672,49.3871,70200.0
2013-12-20 15:30:00,74.3,74.37,74.24,74.37,106300.0,49.3871,49.4337,49.3473,49.4337,106300.0
2013-12-20 15:40:00,74.36,74.41,74.28,74.38,184600.0,49.427,49.4603,49.3738,49.4403,184600.0
2013-12-20 15:50:00,74.39,74.39,74.09,74.15,489500.0,49.447,49.447,49.2476,49.2874,489500.0
2013-12-23 09:30:00,74.5,74.8,74.47,74.76,90100.0,49.5201,49.7195,49.5001,49.6929,90100.0
2013-12-23 09:40:00,74.7,74.96,74.59,74.96,98700.0,49.653,49.8258,49.5799,49.8258,98700.0
2013-12-23 09:50:00,74.96,75.35,74.88,75.28,187600.0,49.8258,50.0851,49.7727,50.0385,187600.0
2013-12-23 10:00:00,75.33,75.34,74.92,74.92,138600.0,50.0718,50.0784,49.7993,49.7993,138600.0
2013-12-23 10:10:00,74.91,75.15,74.91,75.08,61100.0,49.7926,49.9521,49.7926,49.9056,61100.0
2013-12-23 10:20:00,75.1,75.26,75.0,75.0,83200.0,49.9189,50.0253,49.8524,49.8524,83200.0
2013-12-23 10:30:00,75.04,75.21,74.9,75.11,79900.0,49.879,49.992,49.786,49.9255,79900.0
2013-12-23 10:40:00,75.12,75.24,75.01,75.14,75700.0,49.9322,50.012,49.8591,49.9455,75700.0
2013-12-23 10:50:00,75.18,75.39,75.16,75.37,57700.0,49.9721,50.1117,49.9588,50.0984,57700.0
2013-12-23 11:00:00,75.36,75.37,75.16,75.16,44000.0,50.0917,50.0984,49.9588,49.9588,44000.0
2013-12-23 11:10:00,75.18,75.26,75.14,75.22,50100.0,49.9721,50.0253,49.9455,49.9987,50100.0
2013-12-23 11:20:00,75.24,75.24,74.89,74.95,37400.0,50.012,50.012,49.7793,49.8192,37400.0
2013-12-23 11:30:00,74.96,75.04,74.9,74.96,63100.0,49.8258,49.879,49.786,49.8258,63100.0
2013-12-23 11:40:00,74.97,75.16,74.94,75.02,42400.0,49.8325,49.9588,49.8125,49.8657,42400.0
2013-12-23 11:50:00,75.02,75.02,74.75,74.92,51000.0,49.8657,49.8657,49.6863,49.7993,51000.0
2013-12-23 12:00:00,74.94,74.96,74.75,74.8,32600.0,49.8125,49.8258,49.6863,49.7195,32600.0
2013-12-23 12:10:00,74.76,74.96,74.76,74.89,52100.0,49.6929,49.8258,49.6929,49.7793,52100.0
2013-12-23 12:20:00,74.89,74.97,74.81,74.84,38400.0,49.7793,49.8325,49.7261,49.7461,38400.0
2013-12-23 12:30:00,74.85,75.03,74.81,75.0,33100.0,49.7527,49.8724,49.7261,49.8524,33100.0
2013-12-23 12:40:00,74.99,75.01,74.86,74.94,34300.0,49.8458,49.8591,49.7594,49.8125,34300.0
2013-12-23 12:50:00,74.93,74.98,74.85,74.86,30000.0,49.8059,49.8391,49.7527,49.7594,30000.0
2013-12-23 13:00:00,74.87,74.93,74.83,74.85,28700.0,49.766,49.8059,49.7394,49.7527,28700.0
2013-12-23 13:10:00,74.87,74.91,74.74,74.85,64900.0,49.766,49.7926,49.6796,49.7527,64900.0
2013-12-23 13:20:00,74.87,74.89,74.86,74.88,21900.0,49.766,49.7793,49.7594,49.7727,21900.0
2013-12-23 13:30:00,74.88,74.88,74.7,74.8,44000.0,49.7727,49.7727,49.653,49.7195,44000.0
2013-12-23 13:40:00,74.79,74.8,74.61,74.61,34400.0,49.7128,49.7195,49.5932,49.5932,34400.0
2013-12-23 13:50:00,74.63,74.77,74.54,74.77,41000.0,49.6065,49.6995,49.5467,49.6995,41000.0
2013-12-23 14:00:00,74.76,74.8,74.67,74.7,50700.0,49.6929,49.7195,49.6331,49.653,50700.0
2013-12-23 14:10:00,74.7,74.74,74.56,74.56,44200.0,49.653,49.6796,49.56,49.56,44200.0
2013-12-23 14:20:00,74.57,74.64,74.51,74.6,54800.0,49.5666,49.6131,49.5267,49.5865,54800.0
2013-12-23 14:30:00,74.61,74.73,74.54,74.69,45100.0,49.5932,49.673,49.5467,49.6464,45100.0
2013-12-23 14:40:00,74.68,74.72,74.59,74.63,36000.0,49.6397,49.6663,49.5799,49.6065,36000.0
2013-12-23 14:50:00,74.62,74.64,74.43,74.47,58600.0,49.5998,49.6131,49.4736,49.5001,58600.0
2013-12-23 15:00:00,74.46,74.53,74.34,74.53,94500.0,49.4935,49.54,49.4137,49.54,94500.0
2013-12-23 15:10:00,74.52,74.53,74.34,74.47,76500.0,49.5334,49.54,49.4137,49.5001,76500.0
2013-12-23 15:20:00,74.47,74.47,74.28,74.38,93100.0,49.5001,49.5001,49.3738,49.4403,93100.0
2013-12-23 15:30:00,74.39,74.56,74.39,74.43,94200.0,49.447,49.56,49.447,49.4736,94200.0
2013-12-23 15:40:00,74.44,74.48,74.37,74.42,136600.0,49.4802,49.5068,49.4337,49.4669,136600.0
2013-12-23 15:50:00,74.42,74.5,74.4,74.41,249000.0,49.4669,49.5201,49.4536,49.4603,249000.0
2013-12-24 09:30:00,74.74,74.97,74.57,74.73,60300.0,49.6796,49.8325,49.5666,49.673,60300.0
2013-12-24 09:40:00,74.74,74.76,74.29,74.51,44600.0,49.6796,49.6929,49.3805,49.5267,44600.0
2013-12-24 09:50:00,74.52,74.65,74.47,74.52,29000.0,49.5334,49.6198,49.5001,49.5334,29000.0
2013-12-24 10:00:00,74.46,74.68,74.46,74.67,41100.0,49.4935,49.6397,49.4935,49.6331,41100.0
2013-12-24 10:10:00,74.66,74.67,74.38,74.4,40300.0,49.6264,49.6331,49.4403,49.4536,40300.0
2013-12-24 10:20:00,74.39,74.57,74.39,74.54,19300.0,49.447,49.5666,49.447,49.5467,19300.0
2013-12-24 10:30:00,74.55,74.61,74.46,74.61,26000.0,49.5533,49.5932,49.4935,49.5932,26000.0
2013-12-24 10:40:00,74.63,74.72,74.59,74.68,37200.0,49.6065,49.6663,49.5799,49.6397,37200.0
2013-12-24 10:50:00,74.66,74.81,74.61,74.7,36900.0,49.6264,49.7261,49.5932,49.653,36900.0
2013-12-24 11:00:00,74.7,74.73,74.58,74.62,21000.0,49.653,49.673,49.5733,49.5998,21000.0
2013-12-24 11:10:00,74.64,74.65,74.51,74.61,43800.0,49.6131,49.6198,49.5267,49.5932,43800.0
2013-12-24 11:20:00,74.56,74.61,74.47,74.56,20200.0,49.56,49.5932,49.5001,49.56,20200.0
2013-12-24 11:30:00,74.57,74.62,74.46,74.52,29400.0,49.5666,49.5998,49.4935,49.5334,29400.0
2013-12-24 11:40:00,74.51,74.59,74.41,74.51,23400.0,49.5267,49.5799,49.4603,49.5267,23400.0
2013-12-24 11:50:00,74.52,74.55,74.43,74.5,26100.0,49.5334,49.5533,49.4736,49.5201,26100.0
2013-12-24 12:00:00,74.5,74.63,74.46,74.63,38800.0,49.5201,49.6065,49.4935,49.6065,38800.0
2013-12-24 12:10:00,74.63,74.78,74.58,74.76,36300.0,49.6065,49.7062,49.5733,49.6929,36300.0
2013-12-24 12:20:00,74.77,74.8,74.66,74.79,32400.0,49.6995,49.7195,49.6264,49.7128,32400.0
2013-12-24 12:30:00,74.79,74.85,74.74,74.79,31300.0,49.7128,49.7527,49.6796,49.7128,31300.0
2013-12-24 12:40:00,74.79,74.8,74.63,74.65,45800.0,49.7128,49.7195,49.6065,49.6198,45800.0
2013-12-24 12:50:00,74.67,74.74,74.61,74.73,57200.0,49.6331,49.6796,49.5932,49.673,57200.0
2013-12-26 09:30:00,75.0,75.27,74.86,75.09,45600.0,49.8524,50.0319,49.7594,49.9123,45600.0
2013-12-26 09:40:00,75.14,75.3,75.08,75.09,37500.0,49.9455,50.0518,49.9056,49.9123,37500.0
2013-12-26 09:50:00,75.14,75.23,74.91,74.92,69000.0,49.9455,50.0053,49.7926,49.7993,69000.0
2013-12-26 10:00:00,74.98,75.11,74.78,74.88,46600.0,49.8391,49.9255,49.7062,49.7727,46600.0
2013-12-26 10:10:00,74.89,75.09,74.89,75.0,55600.0,49.7793,49.9123,49.7793,49.8524,55600.0
2013-12-26 10:20:00,75.01,75.15,74.88,75.1,35900.0,49.8591,49.9521,49.7727,49.9189,35900.0
2013-12-26 10:30:00,75.07,75.1,74.91,74.94,28500.0,49.899,49.9189,49.7926,49.8125,28500.0
2013-12-26 10:40:00,74.93,74.99,74.82,74.91,30200.0,49.8059,49.8458,49.7328,49.7926,30200.0
2013-12-26 10:50:00,74.92,75.0,74.84,74.84,25000.0,49.7993,49.8524,49.7461,49.7461,25000.0
2013-12-26 11:00:00,74.84,74.88,74.75,74.79,31100.0,49.7461,49.7727,49.6863,49.7128,31100.0
2013-12-26 11:10:00,74.77,74.85,74.68,74.76,32500.0,49.6995,49.7527,49.6397,49.6929,32500.0
2013-12-26 11:20:00,74.76,74.92,74.71,74.9,23000.0,49.6929,49.7993,49.6597,49.786,23000.0
2013-12-26 11:30:00,74.9,75.03,74.83,74.98,43000.0,49.786,49.8724,49.7394,49.8391,43000.0
2013-12-26 11:40:00,74.95,74.98,74.81,74.98,21800.0,49.8192,49.8391,49.7261,49.8391,21800.0
2013-12-26 11:50:00,74.98,75.02,74.89,74.92,20400.0,49.8391,49.8657,49.7793,49.7993,20400.0
2013-12-26 12:00:00,74.92,74.97,74.81,74.83,28500.0,49.7993,49.8325,49.7261,49.7394,28500.0
2013-12-26 12:10:00,74.84,74.96,74.83,74.95,18800.0,49.7461,49.8258,49.7394,49.8192,18800.0
2013-12-26 12:20:00,74.95,74.99,74.89,74.98,19400.0,49.8192,49.8458,49.7793,49.8391,19400.0
2013-12-26 12:30:00,74.96,74.99,74.87,74.97,21400.0,49.8258,49.8458,49.766,49.8325,21400.0
2013-12-26 12:40:00,74.96,74.98,74.91,74.95,21400.0,49.8258,49.8391,49.7926,49.8192,21400.0
2013-12-26 12:50:00,74.95,74.98,74.86,74.9,23900.0,49.8192,49.8391,49.7594,49.786,23900.0
2013-12-26 13:00:00,74.92,74.99,74.89,74.98,24100.0,49.7993,49.8458,49.7793,49.8391,24100.0
2013-12-26 13:10:00,74.98,75.04,74.91,74.98,32400.0,49.8391,49.879,49.7926,49.8391,32400.0
2013-12-26 13:20:00,74.98,75.04,74.92,75.03,24100.0,49.8391,49.879,49.7993,49.8724,24100.0
2013-12-26 13:30:00,75.05,75.06,74.99,75.01,16000.0,49.8857,49.8923,49.8458,49.8591,16000.0
2013-12-26 13:40:00,75.0,75.06,74.97,75.06,12700.0,49.8524,49.8923,49.8325,49.8923,12700.0
2013-12-26 13:50:00,75.06,75.08,75.01,75.06,32900.0,49.8923,49.9056,49.8591,49.8923,32900.0
2013-12-26 14:00:00,75.06,75.08,75.0,75.07,27000.0,49.8923,49.9056,49.8524,49.899,27000.0
2013-12-26 14:10:00,75.06,75.09,75.01,75.09,26400.0,49.8923,49.9123,49.8591,49.9123,26400.0
2013-12-26 14:20:00,75.09,75.22,75.05,75.22,23200.0,49.9123,49.9987,49.8857,49.9987,23200.0
2013-12-26 14:30:00,75.21,75.24,75.13,75.14,20000.0,49.992,50.012,49.9388,49.9455,20000.0
2013-12-26 14:40:00,75.14,75.19,75.1,75.19,23500.0,49.9455,49.9787,49.9189,49.9787,23500.0
2013-12-26 14:50:00,75.2,75.27,75.15,75.24,25200.0,49.9854,50.0319,49.9521,50.012,25200.0
2013-12-26 15:00:00,75.22,75.29,75.2,75.26,37200.0,49.9987,50.0452,49.9854,50.0253,37200.0
2013-12-26 15:10:00,75.26,75.29,75.09,75.14,50100.0,50.0253,50.0452,49.9123,49.9455,50100.0
2013-12-26 15:20:00,75.14,75.17,75.09,75.14,27700.0,49.9455,49.9654,49.9123,49.9455,27700.0
2013-12-26 15:30:00,75.15,75.25,75.1,75.24,42600.0,49.9521,50.0186,49.9189,50.012,42600.0
2013-12-26 15:40:00,75.23,75.25,75.13,75.14,66300.0,50.0053,50.0186,49.9388,49.9455,66300.0
2013-12-26 15:50:00,75.13,75.2,75.09,75.14,135000.0,49.9388,49.9854,49.9123,49.9455,135000.0
2013-12-27 09:30:00,75.31,75.31,74.55,74.62,83100.0,50.0585,50.0585,49.5533,49.5998,83100.0
2013-12-27 09:40:00,74.6,74.84,74.59,74.75,31500.0,49.5865,49.7461,49.5799,49.6863,31500.0
2013-12-27 09:50:00,74.74,74.88,74.61,74.64,46100.0,49.6796,49.7727,49.5932,49.6131,46100.0
2013-12-27 10:00:00,74.62,74.7,74.55,74.58,35700.0,49.5998,49.653,49.5533,49.5733,35700.0
2013-12-27 10:10:00,74.6,74.61,74.31,74.45,48900.0,49.5865,49.5932,49.3938,49.4868,48900.0
2013-12-27 10:20:00,74.46,74.55,74.38,74.53,35800.0,49.4935,49.5533,49.4403,49.54,35800.0
2013-12-27 10:30:00,74.54,74.54,74.36,74.44,34000.0,49.5467,49.5467,49.427,49.4802,34000.0
2013-12-27 10:40:00,74.45,74.47,74.29,74.43,44200.0,49.4868,49.5001,49.3805,49.4736,44200.0
2013-12-27 10:50:00,74.44,74.44,74.28,74.34,31500.0,49.4802,49.4802,49.3738,49.4137,31500.0
2013-12-27 11:00:00,74.34,74.39,74.22,74.28,38700.0,49.4137,49.447,49.334,49.3738,38700.0
2013-12-27 11:10:00,74.27,74.44,74.18,74.37,38100.0,49.3672,49.4802,49.3074,49.4337,38100.0
2013-12-27 11:20:00,74.36,74.63,74.36,74.59,36000.0,49.427,49.6065,49.427,49.5799,36000.0
2013-12-27 11:30:00,74.6,74.72,74.54,74.58,59300.0,49.5865,49.6663,49.5467,49.5733,59300.0
2013-12-27 11:40:00,74.55,74.82,74.55,74.82,55000.0,49.5533,49.7328,49.5533,49.7328,55000.0
2013-12-27 11:50:00,74.81,74.84,74.72,74.72,34300.0,49.7261,49.7461,49.6663,49.6663,34300.0
2013-12-27 12:00:00,74.72,74.72,74.55,74.63,28200.0,49.6663,49.6663,49.5533,49.6065,28200.0
2013-12-27 12:10:00,74.65,74.84,74.61,74.64,28200.0,49.6198,49.7461,49.5932,49.6131,28200.0
2013-12-27 12:20:00,74.65,74.72,74.61,74.66,23400.0,49.6198,49.6663,49.5932,49.6264,23400.0
2013-12-27 12:30:00,74.67,74.73,74.58,74.69,39700.0,49.6331,49.673,49.5733,49.6464,39700.0
2013-12-27 12:40:00,74.69,74.9,74.68,74.86,87100.0,49.6464,49.786,49.6397,49.7594,87100.0
2013-12-27 12:50:00,74.86,75.03,74.85,74.91,74200.0,49.7594,49.8724,49.7527,49.7926,74200.0
2013-12-27 13:00:00,74.87,74.97,74.85,74.9,17400.0,49.766,49.8325,49.7527,49.786,17400.0
2013-12-27 13:10:00,74.89,74.92,74.77,74.77,30100.0,49.7793,49.7993,49.6995,49.6995,30100.0
2013-12-27 13:20:00,74.77,74.88,74.77,74.88,24100.0,49.6995,49.7727,49.6995,49.7727,24100.0
2013-12-27 13:30:00,74.89,74.91,74.81,74.87,31600.0,49.7793,49.7926,49.7261,49.766,31600.0
2013-12-27 13:40:00,74.88,75.18,74.88,75.08,112500.0,49.7727,49.9721,49.7727,49.9056,112500.0
2013-12-27 13:50:00,75.11,75.13,74.97,74.98,19800.0,49.9255,49.9388,49.8325,49.8391,19800.0
2013-12-27 14:00:00,74.98,75.06,74.94,75.0,20400.0,49.8391,49.8923,49.8125,49.8524,20400.0
2013-12-27 14:10:00,75.0,75.0,74.88,74.97,21300.0,49.8524,49.8524,49.7727,49.8325,21300.0
2013-12-27 14:20:00,74.96,75.11,74.96,75.08,25400.0,49.8258,49.9255,49.8258,49.9056,25400.0
2013-12-27 14:30:00,75.08,75.08,75.0,75.01,21700.0,49.9056,49.9056,49.8524,49.8591,21700.0
2013-12-27 14:40:00,75.02,75.02,74.93,74.98,19800.0,49.8657,49.8657,49.8059,49.8391,19800.0
2013-12-27 14:50:00,74.97,74.99,74.8,74.81,36100.0,49.8325,49.8458,49.7195,49.7261,36100.0
2013-12-27 15:00:00,74.8,74.8,74.71,74.75,36500.0,49.7195,49.7195,49.6597,49.6863,36500.0
2013-12-27 15:10:00,74.74,74.79,74.69,74.79,49200.0,49.6796,49.7128,49.6464,49.7128,49200.0
2013-12-27 15:20:00,74.79,74.82,74.73,74.77,35500.0,49.7128,49.7328,49.673,49.6995,35500.0
2013-12-27 15:30:00,74.77,74.91,74.75,74.79,71700.0,49.6995,49.7926,49.6863,49.7128,71700.0
2013-12-27 15:40:00,74.78,74.83,74.7,74.72,106100.0,49.7062,49.7394,49.653,49.6663,106100.0
2013-12-27 15:50:00,74.74,74.8,74.72,74.76,167700.0,49.6796,49.7195,49.6663,49.6929,167700.0
2013-12-30 09:30:00,75.01,75.64,75.0,75.55,201200.0,49.8591,50.2778,49.8524,50.218,201200.0
2013-12-30 09:40:00,75.52,75.57,75.22,75.25,81800.0,50.1981,50.2313,49.9987,50.0186,81800.0
2013-12-30 09:50:00,75.25,75.46,74.94,75.14,112800.0,50.0186,50.1582,49.8125,49.9455,112800.0
2013-12-30 10:00:00,75.17,75.41,75.12,75.3,61600.0,49.9654,50.125,49.9322,50.0518,61600.0
2013-12-30 10:10:00,75.26,75.44,75.23,75.27,43100.0,50.0253,50.1449,50.0053,50.0319,43100.0
2013-12-30 10:20:00,75.29,75.34,75.0,75.03,41100.0,50.0452,50.0784,49.8524,49.8724,41100.0
2013-12-30 10:30:00,75.01,75.09,74.89,74.97,40000.0,49.8591,49.9123,49.7793,49.8325,40000.0
2013-12-30 10:40:00,74.98,75.0,74.9,74.9,46700.0,49.8391,49.8524,49.786,49.786,46700.0
2013-12-30 10:50:00,74.92,74.97,74.82,74.96,48000.0,49.7993,49.8325,49.7328,49.8258,48000.0
2013-12-30 11:00:00,74.95,75.28,74.93,75.25,54300.0,49.8192,50.0385,49.8059,50.0186,54300.0
2013-12-30 11:10:00,75.25,75.33,75.05,75.11,83000.0,50.0186,50.0718,49.8857,49.9255,83000.0
2013-12-30 11:20:00,75.09,75.24,75.07,75.15,41100.0,49.9123,50.012,49.899,49.9521,41100.0
2013-12-30 11:30:00,75.12,75.24,75.12,75.24,46400.0,49.9322,50.012,49.9322,50.012,46400.0
2013-12-30 11:40:00,75.25,75.29,75.18,75.25,32700.0,50.0186,50.0452,49.9721,50.0186,32700.0
2013-12-30 11:50:00,75.28,75.3,75.1,75.13,22400.0,50.0385,50.0518,49.9189,49.9388,22400.0
2013-12-30 12:00:00,75.14,75.2,75.12,75.17,29300.0,49.9455,49.9854,49.9322,49.9654,29300.0
2013-12-30 12:10:00,75.18,75.19,75.09,75.11,22100.0,49.9721,49.9787,49.9123,49.9255,22100.0
2013-12-30 12:20:00,75.13,75.16,75.07,75.07,25600.0,49.9388,49.9588,49.899,49.899,25600.0
2013-12-30 12:30:00,75.08,75.08,74.94,75.03,36400.0,49.9056,49.9056,49.8125,49.8724,36400.0
2013-12-30 12:40:00,75.03,75.11,74.96,75.04,61200.0,49.8724,49.9255,49.8258,49.879,61200.0
2013-12-30 12:50:00,75.04,75.06,74.98,74.99,35800.0,49.879,49.8923,49.8391,49.8458,35800.0
2013-12-30 13:00:00,74.99,75.01,74.95,74.96,40400.0,49.8458,49.8591,49.8192,49.8258,40400.0
2013-12-30 13:10:00,74.97,74.98,74.83,74.84,34700.0,49.8325,49.8391,49.7394,49.7461,34700.0
2013-12-30 13:20:00,74.84,74.86,74.74,74.78,34100.0,49.7461,49.7594,49.6796,49.7062,34100.0
2013-12-30 13:30:00,74.79,74.8,74.73,74.79,43000.0,49.7128,49.7195,49.673,49.7128,43000.0
2013-12-30 13:40:00,74.79,74.79,74.7,74.7,27300.0,49.7128,49.7128,49.653,49.653,27300.0
2013-12-30 13:50:00,74.71,74.76,74.69,74.72,30500.0,49.6597,49.6929,49.6464,49.6663,30500.0
2013-12-30 14:00:00,74.72,74.95,74.72,74.92,27300.0,49.6663,49.8192,49.6663,49.7993,27300.0
2013-12-30 14:10:00,74.93,75.01,74.9,75.0,45700.0,49.8059,49.8591,49.786,49.8524,45700.0
2013-12-30 14:20:00,75.0,75.08,74.98,75.08,35000.0,49.8524,49.9056,49.8391,49.9056,35000.0
2013-12-30 14:30:00,75.07,75.13,75.03,75.09,37400.0,49.899,49.9388,49.8724,49.9123,37400.0
2013-12-30 14:40:00,75.09,75.12,75.06,75.1,23900.0,49.9123,49.9322,49.8923,49.9189,23900.0
2013-12-30 14:50:00,75.1,75.11,74.89,74.9,35900.0,49.9189,49.9255,49.7793,49.786,35900.0
2013-12-30 15:00:00,74.9,74.96,74.83,74.88,33200.0,49.786,49.8258,49.7394,49.7727,33200.0
2013-12-30 15:10:00,74.86,74.88,74.8,74.84,39400.0,49.7594,49.7727,49.7195,49.7461,39400.0
2013-12-30 15:20:00,74.84,74.93,74.84,74.84,58400.0,49.7461,49.8059,49.7461,49.7461,58400.0
2013-12-30 15:30:00,74.84,74.84,74.73,74.76,62500.0,49.7461,49.7461,49.673,49.6929,62500.0
2013-12-30 15:40:00,74.75,74.83,74.73,74.79,93800.0,49.6863,49.7394,49.673,49.7128,93800.0
2013-12-30 15:50:00,74.79,74.82,74.7,74.72,221500.0,49.7128,49.7328,49.653,49.6663,221500.0
2013-12-31 09:30:00,75.26,75.91,75.18,75.87,158300.0,50.0253,50.4573,49.9721,50.4307,158300.0
2013-12-31 09:40:00,75.84,76.42,75.72,76.35,145100.0,50.4108,50.7963,50.331,50.7498,145100.0
2013-12-31 09:50:00,76.36,76.54,76.22,76.47,87200.0,50.7564,50.8761,50.6634,50.8295,87200.0
2013-12-31 10:00:00,76.42,76.67,76.36,76.63,96800.0,50.7963,50.9625,50.7564,50.9359,96800.0
2013-12-31 10:10:00,76.59,76.75,76.37,76.67,99100.0,50.9093,51.0157,50.7631,50.9625,99100.0
2013-12-31 10:20:00,76.68,76.89,76.59,76.82,146500.0,50.9691,51.1087,50.9093,51.0622,146500.0
2013-12-31 10:30:00,76.82,76.97,76.77,76.89,83600.0,51.0622,51.1619,51.0289,51.1087,83600.0
2013-12-31 10:40:00,76.87,76.98,76.84,76.95,54700.0,51.0954,51.1685,51.0755,51.1486,54700.0
2013-12-31 10:50:00,76.95,76.97,76.75,76.9,81700.0,51.1486,51.1619,51.0157,51.1154,81700.0
2013-12-31 11:00:00,76.9,77.05,76.87,77.05,88700.0,51.1154,51.2151,51.0954,51.2151,88700.0
2013-12-31 11:10:00,77.05,77.2,76.95,77.17,81200.0,51.2151,51.3148,51.1486,51.2948,81200.0
2013-12-31 11:20:00,77.19,77.21,77.1,77.19,38500.0,51.3081,51.3214,51.2483,51.3081,38500.0
2013-12-31 11:30:00,77.19,77.2,76.86,77.0,72400.0,51.3081,51.3148,51.0888,51.1818,72400.0
2013-12-31 11:40:00,76.96,77.02,76.89,77.01,41800.0,51.1552,51.1951,51.1087,51.1885,41800.0
2013-12-31 11:50:00,77.01,77.04,76.91,76.95,54100.0,51.1885,51.2084,51.122,51.1486,54100.0
2013-12-31 12:00:00,76.94,76.97,76.86,76.92,56400.0,51.1419,51.1619,51.0888,51.1287,56400.0
2013-12-31 12:10:00,76.91,76.96,76.84,76.87,70100.0,51.122,51.1552,51.0755,51.0954,70100.0
2013-12-31 12:20:00,76.88,76.93,76.83,76.88,39900.0,51.1021,51.1353,51.0688,51.1021,39900.0
2013-12-31 12:30:00,76.88,76.91,76.8,76.83,33400.0,51.1021,51.122,51.0489,51.0688,33400.0
2013-12-31 12:40:00,76.82,76.91,76.8,76.87,40100.0,51.0622,51.122,51.0489,51.0954,40100.0
2013-12-31 12:50:00,76.9,77.08,76.86,77.06,47800.0,51.1154,51.235,51.0888,51.2217,47800.0
2013-12-31 13:00:00,77.06,77.08,76.93,76.94,23900.0,51.2217,51.235,51.1353,51.1419,23900.0
2013-12-31 13:10:00,76.96,77.03,76.89,77.02,31400.0,51.1552,51.2018,51.1087,51.1951,31400.0
2013-12-31 13:20:00,77.02,77.05,77.0,77.01,19600.0,51.1951,51.2151,51.1818,51.1885,19600.0
2013-12-31 13:30:00,77.01,77.1,76.92,77.1,71600.0,51.1885,51.2483,51.1287,51.2483,71600.0
2013-12-31 13:40:00,77.1,77.24,77.05,77.22,67800.0,51.2483,51.3414,51.2151,51.3281,67800.0
2013-12-31 13:50:00,77.22,77.22,77.15,77.17,24700.0,51.3281,51.3281,51.2815,51.2948,24700.0
2013-12-31 14:00:00,77.17,77.18,77.01,77.01,35600.0,51.2948,51.3015,51.1885,51.1885,35600.0
2013-12-31 14:10:00,77.01,77.14,77.0,77.12,29400.0,51.1885,51.2749,51.1818,51.2616,29400.0
2013-12-31 14:20:00,77.12,77.12,76.96,77.01,39800.0,51.2616,51.2616,51.1552,51.1885,39800.0
2013-12-31 14:30:00,77.02,77.03,76.85,76.86,35500.0,51.1951,51.2018,51.0821,51.0888,35500.0
2013-12-31 14:40:00,76.87,76.89,76.75,76.79,42300.0,51.0954,51.1087,51.0157,51.0422,42300.0
2013-12-31 14:50:00,76.8,76.92,76.79,76.91,35100.0,51.0489,51.1287,51.0422,51.122,35100.0
2013-12-31 15:00:00,76.89,76.89,76.75,76.75,39200.0,51.1087,51.1087,51.0157,51.0157,39200.0
2013-12-31 15:10:00,76.76,76.85,76.75,76.85,52700.0,51.0223,51.0821,51.0157,51.0821,52700.0
2013-12-31 15:20:00,76.84,77.05,76.84,77.0,72300.0,51.0755,51.2151,51.0755,51.1818,72300.0
2013-12-31 15:30:00,77.0,77.12,76.98,77.05,110600.0,51.1818,51.2616,51.1685,51.2151,110600.0
2013-12-31 15:40:00,77.04,77.29,76.99,77.21,153700.0,51.2084,51.3746,51.1752,51.3214,153700.0
2013-12-31 15:50:00,77.2,77.26,77.07,77.14,350200.0,51.3148,51.3546,51.2284,51.2749,350200.0
2014-01-02 09:30:00,77.18,77.35,76.71,76.74,215200.0,51.3015,51.4145,50.9891,51.009,215200.0
2014-01-02 09:40:00,76.76,77.23,76.66,77.04,114600.0,51.0223,51.3347,50.9558,51.2084,114600.0
2014-01-02 09:50:00,77.02,77.2,76.84,77.08,82500.0,51.1951,51.3148,51.0755,51.235,82500.0
2014-01-02 10:00:00,77.1,77.13,76.69,76.9,103900.0,51.2483,51.2682,50.9758,51.1154,103900.0
2014-01-02 10:10:00,76.9,77.09,76.77,77.04,79700.0,51.1154,51.2417,51.0289,51.2084,79700.0
2014-01-02 10:20:00,77.06,77.06,76.84,76.99,85100.0,51.2217,51.2217,51.0755,51.1752,85100.0
2014-01-02 10:30:00,76.99,77.09,76.7,76.73,83000.0,51.1752,51.2417,50.9824,51.0024,83000.0
2014-01-02 10:40:00,76.75,77.08,76.75,77.01,113300.0,51.0157,51.235,51.0157,51.1885,113300.0
2014-01-02 10:50:00,77.01,77.17,76.95,77.04,77300.0,51.1885,51.2948,51.1486,51.2084,77300.0
2014-01-02 11:00:00,77.07,77.07,76.91,76.97,44400.0,51.2284,51.2284,51.122,51.1619,44400.0
2014-01-02 11:10:00,76.94,76.99,76.85,76.92,55100.0,51.1419,51.1752,51.0821,51.1287,55100.0
2014-01-02 11:20:00,76.93,76.94,76.74,76.79,50000.0,51.1353,51.1419,51.009,51.0422,50000.0
2014-01-02 11:30:00,76.78,76.86,76.7,76.82,97500.0,51.0356,51.0888,50.9824,51.0622,97500.0
2014-01-02 11:40:00,76.8,76.89,76.71,76.72,76200.0,51.0489,51.1087,50.9891,50.9957,76200.0
2014-01-02 11:50:00,76.7,76.72,76.39,76.55,71400.0,50.9824,50.9957,50.7764,50.8827,71400.0
2014-01-02 12:00:00,76.55,76.71,76.46,76.7,37200.0,50.8827,50.9891,50.8229,50.9824,37200.0
2014-01-02 12:10:00,76.7,76.7,76.51,76.52,53600.0,50.9824,50.9824,50.8561,50.8628,53600.0
2014-01-02 12:20:00,76.52,76.53,76.4,76.42,33400.0,50.8628,50.8694,50.783,50.7963,33400.0
2014-01-02 12:30:00,76.41,76.52,76.41,76.51,59700.0,50.7897,50.8628,50.7897,50.8561,59700.0
2014-01-02 12:40:00,76.49,76.51,76.36,76.39,38100.0,50.8428,50.8561,50.7564,50.7764,38100.0
2014-01-02 12:50:00,76.37,76.49,76.36,76.47,39600.0,50.7631,50.8428,50.7564,50.8295,39600.0
2014-01-02 13:00:00,76.47,76.62,76.47,76.59,43800.0,50.8295,50.9292,50.8295,50.9093,43800.0
2014-01-02 13:10:00,76.56,76.6,76.48,76.48,50200.0,50.8894,50.9159,50.8362,50.8362,50200.0
2014-01-02 13:20:00,76.49,76.61,76.41,76.57,64000.0,50.8428,50.9226,50.7897,50.896,64000.0
2014-01-02 13:30:00,76.56,76.56,76.49,76.52,36100.0,50.8894,50.8894,50.8428,50.8628,36100.0
2014-01-02 13:40:00,76.52,76.65,76.45,76.57,86200.0,50.8628,50.9492,50.8162,50.896,86200.0
2014-01-02 13:50:00,76.56,76.62,76.5,76.59,31400.0,50.8894,50.9292,50.8495,50.9093,31400.0
2014-01-02 14:00:00,76.6,76.63,76.47,76.6,53400.0,50.9159,50.9359,50.8295,50.9159,53400.0
2014-01-02 14:10:00,76.61,76.78,76.41,76.44,106000.0,50.9226,51.0356,50.7897,50.8096,106000.0
2014-01-02 14:20:00,76.44,76.58,76.36,76.52,64900.0,50.8096,50.9027,50.7564,50.8628,64900.0
2014-01-02 14:30:00,76.53,76.64,76.47,76.47,88800.0,50.8694,50.9425,50.8295,50.8295,88800.0
2014-01-02 14:40:00,76.46,76.61,76.46,76.57,65100.0,50.8229,50.9226,50.8229,50.896,65100.0
2014-01-02 14:50:00,76.57,76.63,76.44,76.47,79600.0,50.896,50.9359,50.8096,50.8295,79600.0
2014-01-02 15:00:00,76.45,76.52,76.38,76.52,49000.0,50.8162,50.8628,50.7697,50.8628,49000.0
2014-01-02 15:10:00,76.52,76.55,76.42,76.45,81500.0,50.8628,50.8827,50.7963,50.8162,81500.0
2014-01-02 15:20:00,76.45,76.53,76.44,76.48,44400.0,50.8162,50.8694,50.8096,50.8362,44400.0
2014-01-02 15:30:00,76.5,76.58,76.44,76.54,76400.0,50.8495,50.9027,50.8096,50.8761,76400.0
2014-01-02 15:40:00,76.54,76.65,76.51,76.62,103000.0,50.8761,50.9492,50.8561,50.9292,103000.0
2014-01-02 15:50:00,76.63,76.63,76.43,76.45,243700.0,50.9359,50.9359,50.8029,50.8162,243700.0
2014-01-03 09:30:00,76.36,76.65,76.27,76.27,70700.0,50.7564,50.9492,50.6966,50.6966,70700.0
2014-01-03 09:40:00,76.34,76.8,76.29,76.79,73100.0,50.7431,51.0489,50.7099,51.0422,73100.0
2014-01-03 09:50:00,76.74,76.86,76.61,76.67,105500.0,51.009,51.0888,50.9226,50.9625,105500.0
2014-01-03 10:00:00,76.69,76.99,76.69,76.73,74200.0,50.9758,51.1752,50.9758,51.0024,74200.0
2014-01-03 10:10:00,76.69,76.78,76.52,76.52,87500.0,50.9758,51.0356,50.8628,50.8628,87500.0
2014-01-03 10:20:00,76.52,76.59,76.43,76.47,54800.0,50.8628,50.9093,50.8029,50.8295,54800.0
2014-01-03 10:30:00,76.46,76.51,76.36,76.46,57300.0,50.8229,50.8561,50.7564,50.8229,57300.0
2014-01-03 10:40:00,76.46,76.57,76.32,76.4,77900.0,50.8229,50.896,50.7298,50.783,77900.0
2014-01-03 10:50:00,76.4,76.5,76.2,76.25,63300.0,50.783,50.8495,50.6501,50.6833,63300.0
2014-01-03 11:00:00,76.26,76.74,76.26,76.74,74000.0,50.69,51.009,50.69,51.009,74000.0
2014-01-03 11:10:00,76.72,76.74,76.34,76.38,54600.0,50.9957,51.009,50.7431,50.7697,54600.0
2014-01-03 11:20:00,76.38,76.46,76.37,76.4,39800.0,50.7697,50.8229,50.7631,50.783,39800.0
2014-01-03 11:30:00,76.39,76.42,76.17,76.17,75200.0,50.7764,50.7963,50.6301,50.6301,75200.0
2014-01-03 11:40:00,76.19,76.27,76.15,76.17,53800.0,50.6434,50.6966,50.6168,50.6301,53800.0
2014-01-03 11:50:00,76.18,76.3,76.16,76.23,54300.0,50.6368,50.7165,50.6235,50.67,54300.0
2014-01-03 12:00:00,76.24,76.42,76.22,76.32,37600.0,50.6767,50.7963,50.6634,50.7298,37600.0
2014-01-03 12:10:00,76.32,76.38,76.23,76.26,23700.0,50.7298,50.7697,50.67,50.69,23700.0
2014-01-03 12:20:00,76.25,76.4,76.25,76.29,36700.0,50.6833,50.783,50.6833,50.7099,36700.0
2014-01-03 12:30:00,76.31,76.35,76.27,76.32,34000.0,50.7232,50.7498,50.6966,50.7298,34000.0
2014-01-03 12:40:00,76.31,76.42,76.24,76.24,27500.0,50.7232,50.7963,50.6767,50.6767,27500.0
2014-01-03 12:50:00,76.27,76.29,76.23,76.28,20900.0,50.6966,50.7099,50.67,50.7032,20900.0
2014-01-03 13:00:00,76.28,76.33,76.25,76.33,30400.0,50.7032,50.7365,50.6833,50.7365,30400.0
2014-01-03 13:10:00,76.32,76.34,76.27,76.31,29500.0,50.7298,50.7431,50.6966,50.7232,29500.0
2014-01-03 13:20:00,76.32,76.32,76.27,76.31,31800.0,50.7298,50.7298,50.6966,50.7232,31800.0
2014-01-03 13:30:00,76.31,76.34,76.25,76.32,92900.0,50.7232,50.7431,50.6833,50.7298,92900.0
2014-01-03 13:40:00,76.32,76.35,76.27,76.34,27600.0,50.7298,50.7498,50.6966,50.7431,27600.0
2014-01-03 13:50:00,76.35,76.4,76.32,76.37,30600.0,50.7498,50.783,50.7298,50.7631,30600.0
2014-01-03 14:00:00,76.37,76.43,76.37,76.39,33800.0,50.7631,50.8029,50.7631,50.7764,33800.0
2014-01-03 14:10:00,76.39,76.44,76.33,76.4,35400.0,50.7764,50.8096,50.7365,50.783,35400.0
2014-01-03 14:20:00,76.4,76.43,76.36,76.37,22900.0,50.783,50.8029,50.7564,50.7631,22900.0
2014-01-03 14:30:00,76.36,76.44,76.35,76.41,25300.0,50.7564,50.8096,50.7498,50.7897,25300.0
2014-01-03 14:40:00,76.4,76.6,76.39,76.6,38700.0,50.783,50.9159,50.7764,50.9159,38700.0
2014-01-03 14:50:00,76.6,76.68,76.57,76.57,30300.0,50.9159,50.9691,50.896,50.896,30300.0
2014-01-03 15:00:00,76.57,76.58,76.46,76.49,32400.0,50.896,50.9027,50.8229,50.8428,32400.0
2014-01-03 15:10:00,76.47,76.68,76.47,76.61,47600.0,50.8295,50.9691,50.8295,50.9226,47600.0
2014-01-03 15:20:00,76.61,76.67,76.51,76.52,52500.0,50.9226,50.9625,50.8561,50.8628,52500.0
2014-01-03 15:30:00,76.54,76.6,76.5,76.52,58400.0,50.8761,50.9159,50.8495,50.8628,58400.0
2014-01-03 15:40:00,76.51,76.52,76.37,76.41,97700.0,50.8561,50.8628,50.7631,50.7897,97700.0
2014-01-03 15:50:00,76.41,76.42,76.28,76.29,157500.0,50.7897,50.7963,50.7032,50.7099,157500.0
2014-01-06 09:30:00,76.51,76.88,76.4,76.73,59600.0,50.8561,51.1021,50.783,51.0024,59600.0
2014-01-06 09:40:00,76.74,77.35,76.62,77.26,88800.0,51.009,51.4145,50.9292,51.3546,88800.0
2014-01-06 09:50:00,77.28,77.48,77.22,77.25,51400.0,51.3679,51.5009,51.3281,51.348,51400.0
2014-01-06 10:00:00,77.25,77.28,76.95,77.16,77100.0,51.348,51.3679,51.1486,51.2882,77100.0
2014-01-06 10:10:00,77.16,77.28,77.06,77.22,75600.0,51.2882,51.3679,51.2217,51.3281,75600.0
2014-01-06 10:20:00,77.24,77.39,77.18,77.33,47200.0,51.3414,51.4411,51.3015,51.4012,47200.0
2014-01-06 10:30:00,77.29,77.4,77.21,77.23,62700.0,51.3746,51.4477,51.3214,51.3347,62700.0
2014-01-06 10:40:00,77.22,77.28,77.14,77.14,42400.0,51.3281,51.3679,51.2749,51.2749,42400.0
2014-01-06 10:50:00,77.14,77.16,76.91,76.91,44100.0,51.2749,51.2882,51.122,51.122,44100.0
2014-01-06 11:00:00,76.91,77.08,76.9,76.98,34600.0,51.122,51.235,51.1154,51.1685,34600.0
2014-01-06 11:10:00,76.98,77.03,76.78,76.84,62200.0,51.1685,51.2018,51.0356,51.0755,62200.0
2014-01-06 11:20:00,76.83,76.9,76.73,76.82,44400.0,51.0688,51.1154,51.0024,51.0622,44400.0
2014-01-06 11:30:00,76.82,76.93,76.55,76.6,80500.0,51.0622,51.1353,50.8827,50.9159,80500.0
2014-01-06 11:40:00,76.61,76.87,76.61,76.86,51200.0,50.9226,51.0954,50.9226,51.0888,51200.0
2014-01-06 11:50:00,76.84,77.04,76.81,77.04,32400.0,51.0755,51.2084,51.0555,51.2084,32400.0
2014-01-06 12:00:00,77.04,77.06,76.9,76.96,24400.0,51.2084,51.2217,51.1154,51.1552,24400.0
2014-01-06 12:10:00,76.96,77.13,76.87,77.11,59800.0,51.1552,51.2682,51.0954,51.2549,59800.0
2014-01-06 12:20:00,77.1,77.16,77.06,77.08,31600.0,51.2483,51.2882,51.2217,51.235,31600.0
2014-01-06 12:30:00,77.08,77.16,76.99,77.14,50600.0,51.235,51.2882,51.1752,51.2749,50600.0
2014-01-06 12:40:00,77.14,77.22,77.11,77.22,33900.0,51.2749,51.3281,51.2549,51.3281,33900.0
2014-01-06 12:50:00,77.23,77.49,77.23,77.41,64900.0,51.3347,51.5075,51.3347,51.4544,64900.0
2014-01-06 13:00:00,77.41,77.42,77.28,77.34,44800.0,51.4544,51.461,51.3679,51.4078,44800.0
2014-01-06 13:10:00,77.34,77.45,77.34,77.41,44700.0,51.4078,51.4809,51.4078,51.4544,44700.0
2014-01-06 13:20:00,77.4,77.46,77.36,77.42,54800.0,51.4477,51.4876,51.4211,51.461,54800.0
2014-01-06 13:30:00,77.42,77.45,77.31,77.39,46300.0,51.461,51.4809,51.3879,51.4411,46300.0
2014-01-06 13:40:00,77.39,77.4,77.23,77.26,32500.0,51.4411,51.4477,51.3347,51.3546,32500.0
2014-01-06 13:50:00,77.26,77.4,77.24,77.31,54100.0,51.3546,51.4477,51.3414,51.3879,54100.0
2014-01-06 14:00:00,77.3,77.34,77.23,77.25,55900.0,51.3812,51.4078,51.3347,51.348,55900.0
2014-01-06 14:10:00,77.25,77.25,77.15,77.15,67600.0,51.348,51.348,51.2815,51.2815,67600.0
2014-01-06 14:20:00,77.15,77.24,77.15,77.21,71100.0,51.2815,51.3414,51.2815,51.3214,71100.0
2014-01-06 14:30:00,77.21,77.32,77.18,77.26,38300.0,51.3214,51.3945,51.3015,51.3546,38300.0
2014-01-06 14:40:00,77.25,77.29,77.21,77.28,37600.0,51.348,51.3746,51.3214,51.3679,37600.0
2014-01-06 14:50:00,77.28,77.34,77.24,77.28,43200.0,51.3679,51.4078,51.3414,51.3679,43200.0
2014-01-06 15:00:00,77.28,77.28,77.15,77.2,43800.0,51.3679,51.3679,51.2815,51.3148,43800.0
2014-01-06 15:10:00,77.21,77.3,77.2,77.25,47900.0,51.3214,51.3812,51.3148,51.348,47900.0
2014-01-06 15:20:00,77.25,77.31,77.21,77.28,77300.0,51.348,51.3879,51.3214,51.3679,77300.0
2014-01-06 15:30:00,77.28,77.33,77.14,77.18,115600.0,51.3679,51.4012,51.2749,51.3015,115600.0
2014-01-06 15:40:00,77.18,77.21,77.09,77.11,96300.0,51.3015,51.3214,51.2417,51.2549,96300.0
2014-01-06 15:50:00,77.11,77.13,76.98,77.01,182200.0,51.2549,51.2682,51.1685,51.1885,182200.0
2014-01-07 09:30:00,77.07,77.36,76.69,76.69,157900.0,51.2284,51.4211,50.9758,50.9758,157900.0
2014-01-07 09:40:00,76.75,76.88,76.67,76.71,121300.0,51.0157,51.1021,50.9625,50.9891,121300.0
2014-01-07 09:50:00,76.73,77.29,76.68,77.16,130700.0,51.0024,51.3746,50.9691,51.2882,130700.0
2014-01-07 10:00:00,77.13,77.7,77.1,77.7,133100.0,51.2682,51.6471,51.2483,51.6471,133100.0
2014-01-07 10:10:00,77.69,77.83,77.62,77.71,129600.0,51.6405,51.7335,51.5939,51.6538,129600.0
2014-01-07 10:20:00,77.69,77.69,77.25,77.31,89200.0,51.6405,51.6405,51.348,51.3879,89200.0
2014-01-07 10:30:00,77.31,77.42,77.22,77.38,127700.0,51.3879,51.461,51.3281,51.4344,127700.0
2014-01-07 10:40:00,77.39,77.6,77.39,77.49,51100.0,51.4411,51.5806,51.4411,51.5075,51100.0
2014-01-07 10:50:00,77.5,77.68,77.48,77.62,82400.0,51.5142,51.6338,51.5009,51.5939,82400.0
2014-01-07 11:00:00,77.62,77.66,77.36,77.4,101200.0,51.5939,51.6205,51.4211,51.4477,101200.0
2014-01-07 11:10:00,77.39,77.41,77.27,77.31,50100.0,51.4411,51.4544,51.3613,51.3879,50100.0
2014-01-07 11:20:00,77.31,77.36,77.3,77.31,42800.0,51.3879,51.4211,51.3812,51.3879,42800.0
2014-01-07 11:30:00,77.31,77.37,77.22,77.35,55500.0,51.3879,51.4278,51.3281,51.4145,55500.0
2014-01-07 11:40:00,77.35,77.42,77.33,77.33,34800.0,51.4145,51.461,51.4012,51.4012,34800.0
2014-01-07 11:50:00,77.34,77.38,77.3,77.35,29800.0,51.4078,51.4344,51.3812,51.4145,29800.0
2014-01-07 12:00:00,77.34,77.34,77.27,77.28,19500.0,51.4078,51.4078,51.3613,51.3679,19500.0
2014-01-07 12:10:00,77.27,77.27,77.17,77.2,66400.0,51.3613,51.3613,51.2948,51.3148,66400.0
2014-01-07 12:20:00,77.2,77.21,77.15,77.18,24700.0,51.3148,51.3214,51.2815,51.3015,24700.0
2014-01-07 12:30:00,77.18,77.25,77.17,77.21,62700.0,51.3015,51.348,51.2948,51.3214,62700.0
2014-01-07 12:40:00,77.21,77.28,77.18,77.23,52400.0,51.3214,51.3679,51.3015,51.3347,52400.0
2014-01-07 12:50:00,77.23,77.29,77.22,77.28,23800.0,51.3347,51.3746,51.3281,51.3679,23800.0
2014-01-07 13:00:00,77.28,77.32,77.24,77.29,21700.0,51.3679,51.3945,51.3414,51.3746,21700.0
2014-01-07 13:10:00,77.3,77.3,77.22,77.25,20200.0,51.3812,51.3812,51.3281,51.348,20200.0
2014-01-07 13:20:00,77.25,77.33,77.23,77.29,30900.0,51.348,51.4012,51.3347,51.3746,30900.0
2014-01-07 13:30:00,77.29,77.66,77.28,77.66,76600.0,51.3746,51.6205,51.3679,51.6205,76600.0
2014-01-07 13:40:00,77.66,77.79,77.66,77.74,70100.0,51.6205,51.7069,51.6205,51.6737,70100.0
2014-01-07 13:50:00,77.72,77.73,77.55,77.57,85800.0,51.6604,51.6671,51.5474,51.5607,85800.0
2014-01-07 14:00:00,77.55,77.55,77.45,77.5,43700.0,51.5474,51.5474,51.4809,51.5142,43700.0
2014-01-07 14:10:00,77.5,77.54,77.46,77.48,47900.0,51.5142,51.5408,51.4876,51.5009,47900.0
2014-01-07 14:20:00,77.46,77.53,77.42,77.46,67300.0,51.4876,51.5341,51.461,51.4876,67300.0
2014-01-07 14:30:00,77.45,77.59,77.44,77.44,111700.0,51.4809,51.574,51.4743,51.4743,111700.0
2014-01-07 14:40:00,77.44,77.45,77.33,77.37,70800.0,51.4743,51.4809,51.4012,51.4278,70800.0
2014-01-07 14:50:00,77.37,77.41,77.35,77.37,48900.0,51.4278,51.4544,51.4145,51.4278,48900.0
2014-01-07 15:00:00,77.37,77.42,77.33,77.33,72700.0,51.4278,51.461,51.4012,51.4012,72700.0
2014-01-07 15:10:00,77.33,77.34,77.25,77.27,84700.0,51.4012,51.4078,51.348,51.3613,84700.0
2014-01-07 15:20:00,77.27,77.27,77.23,77.23,84400.0,51.3613,51.3613,51.3347,51.3347,84400.0
2014-01-07 15:30:00,77.23,77.31,77.19,77.22,157200.0,51.3347,51.3879,51.3081,51.3281,157200.0
2014-01-07 15:40:00,77.23,77.23,77.16,77.17,162400.0,51.3347,51.3347,51.2882,51.2948,162400.0
2014-01-07 15:50:00,77.17,77.18,76.99,77.04,387200.0,51.2948,51.3015,51.1752,51.2084,387200.0
2014-01-08 09:30:00,77.25,77.36,76.87,77.36,154700.0,51.348,51.4211,51.0954,51.4211,154700.0
2014-01-08 09:40:00,77.35,77.38,77.0,77.29,155200.0,51.4145,51.4344,51.1818,51.3746,155200.0
2014-01-08 09:50:00,77.29,77.32,77.08,77.2,110700.0,51.3746,51.3945,51.235,51.3148,110700.0
2014-01-08 10:00:00,77.2,77.41,77.17,77.28,108100.0,51.3148,51.4544,51.2948,51.3679,108100.0
2014-01-08 10:10:00,77.27,77.27,76.99,77.1,101600.0,51.3613,51.3613,51.1752,51.2483,101600.0
2014-01-08 10:20:00,77.15,77.2,77.08,77.1,66500.0,51.2815,51.3148,51.235,51.2483,66500.0
2014-01-08 10:30:00,77.12,77.12,76.71,76.82,95000.0,51.2616,51.2616,50.9891,51.0622,95000.0
2014-01-08 10:40:00,76.82,77.03,76.73,76.88,44000.0,51.0622,51.2018,51.0024,51.1021,44000.0
2014-01-08 10:50:00,76.88,76.91,76.78,76.87,44700.0,51.1021,51.122,51.0356,51.0954,44700.0
2014-01-08 11:00:00,76.86,76.86,76.58,76.64,65600.0,51.0888,51.0888,50.9027,50.9425,65600.0
2014-01-08 11:10:00,76.64,76.7,76.52,76.59,72800.0,50.9425,50.9824,50.8628,50.9093,72800.0
2014-01-08 11:20:00,76.6,76.62,76.39,76.39,71000.0,50.9159,50.9292,50.7764,50.7764,71000.0
2014-01-08 11:30:00,76.4,76.77,76.39,76.77,71500.0,50.783,51.0289,50.7764,51.0289,71500.0
2014-01-08 11:40:00,76.77,76.78,76.51,76.56,74900.0,51.0289,51.0356,50.8561,50.8894,74900.0
2014-01-08 11:50:00,76.55,76.57,76.35,76.36,70900.0,50.8827,50.896,50.7498,50.7564,70900.0
2014-01-08 12:00:00,76.36,76.41,76.28,76.39,62500.0,50.7564,50.7897,50.7032,50.7764,62500.0
2014-01-08 12:10:00,76.4,76.41,76.31,76.35,53900.0,50.783,50.7897,50.7232,50.7498,53900.0
2014-01-08 12:20:00,76.36,76.53,76.23,76.47,92700.0,50.7564,50.8694,50.67,50.8295,92700.0
2014-01-08 12:30:00,76.47,76.55,76.32,76.33,46700.0,50.8295,50.8827,50.7298,50.7365,46700.0
2014-01-08 12:40:00,76.33,76.35,76.15,76.22,65900.0,50.7365,50.7498,50.6168,50.6634,65900.0
2014-01-08 12:50:00,76.2,76.34,76.16,76.32,52700.0,50.6501,50.7431,50.6235,50.7298,52700.0
2014-01-08 13:00:00,76.34,76.84,76.3,76.81,82300.0,50.7431,51.0755,50.7165,51.0555,82300.0
2014-01-08 13:10:00,76.82,76.84,76.67,76.73,54300.0,51.0622,51.0755,50.9625,51.0024,54300.0
2014-01-08 13:20:00,76.71,76.89,76.65,76.84,42100.0,50.9891,51.1087,50.9492,51.0755,42100.0
2014-01-08 13:30:00,76.84,77.01,76.83,77.0,58800.0,51.0755,51.1885,51.0688,51.1818,58800.0
2014-01-08 13:40:00,77.0,77.0,76.79,76.82,39900.0,51.1818,51.1818,51.0422,51.0622,39900.0
2014-01-08 13:50:00,76.8,76.89,76.76,76.77,37400.0,51.0489,51.1087,51.0223,51.0289,37400.0
2014-01-08 14:00:00,76.77,76.9,76.64,76.67,85000.0,51.0289,51.1154,50.9425,50.9625,85000.0
2014-01-08 14:10:00,76.69,76.9,76.68,76.88,83800.0,50.9758,51.1154,50.9691,51.1021,83800.0
2014-01-08 14:20:00,76.89,76.91,76.82,76.84,110900.0,51.1087,51.122,51.0622,51.0755,110900.0
2014-01-08 14:30:00,76.84,76.87,76.75,76.75,112700.0,51.0755,51.0954,51.0157,51.0157,112700.0
2014-01-08 14:40:00,76.75,76.86,76.72,76.78,218800.0,51.0157,51.0888,50.9957,51.0356,218800.0
2014-01-08 14:50:00,76.79,76.82,76.71,76.77,116200.0,51.0422,51.0622,50.9891,51.0289,116200.0
2014-01-08 15:00:00,76.79,76.87,76.72,76.78,125400.0,51.0422,51.0954,50.9957,51.0356,125400.0
2014-01-08 15:10:00,76.77,76.83,76.72,76.75,129100.0,51.0289,51.0688,50.9957,51.0157,129100.0
2014-01-08 15:20:00,76.77,76.77,76.69,76.69,93700.0,51.0289,51.0289,50.9758,50.9758,93700.0
2014-01-08 15:30:00,76.7,76.74,76.66,76.69,132400.0,50.9824,51.009,50.9558,50.9758,132400.0
2014-01-08 15:40:00,76.7,76.8,76.64,76.74,209800.0,50.9824,51.0489,50.9425,51.009,209800.0
2014-01-08 15:50:00,76.76,76.91,76.7,76.84,371700.0,51.0223,51.122,50.9824,51.0755,371700.0
2014-01-09 09:30:00,77.01,77.17,76.88,77.11,154100.0,51.1885,51.2948,51.1021,51.2549,154100.0
2014-01-09 09:40:00,77.11,77.3,77.03,77.3,153400.0,51.2549,51.3812,51.2018,51.3812,153400.0
2014-01-09 09:50:00,77.3,77.84,77.22,77.82,101200.0,51.3812,51.7402,51.3281,51.7269,101200.0
2014-01-09 10:00:00,77.85,77.87,77.63,77.85,104700.0,51.7468,51.7601,51.6006,51.7468,104700.0
2014-01-09 10:10:00,77.85,77.85,77.69,77.72,115200.0,51.7468,51.7468,51.6405,51.6604,115200.0
2014-01-09 10:20:00,77.72,77.75,77.65,77.66,140600.0,51.6604,51.6804,51.6139,51.6205,140600.0
2014-01-09 10:30:00,77.67,77.72,77.48,77.69,84100.0,51.6272,51.6604,51.5009,51.6405,84100.0
2014-01-09 10:40:00,77.7,77.75,77.48,77.66,75800.0,51.6471,51.6804,51.5009,51.6205,75800.0
2014-01-09 10:50:00,77.64,77.64,77.49,77.58,68200.0,51.6072,51.6072,51.5075,51.5674,68200.0
2014-01-09 11:00:00,77.57,77.6,77.38,77.42,124100.0,51.5607,51.5806,51.4344,51.461,124100.0
2014-01-09 11:10:00,77.4,77.46,77.3,77.39,69900.0,51.4477,51.4876,51.3812,51.4411,69900.0
2014-01-09 11:20:00,77.39,77.51,77.38,77.5,139000.0,51.4411,51.5208,51.4344,51.5142,139000.0
2014-01-09 11:30:00,77.49,77.87,77.49,77.72,232100.0,51.5075,51.7601,51.5075,51.6604,232100.0
2014-01-09 11:40:00,77.72,77.98,77.72,77.97,199600.0,51.6604,51.8332,51.6604,51.8266,199600.0
2014-01-09 11:50:00,77.97,78.0,77.93,77.99,64500.0,51.8266,51.8465,51.8,51.8399,64500.0
2014-01-09 12:00:00,77.98,77.99,77.83,77.92,45600.0,51.8332,51.8399,51.7335,51.7934,45600.0
2014-01-09 12:10:00,77.92,78.09,77.89,78.06,59800.0,51.7934,51.9063,51.7734,51.8864,59800.0
2014-01-09 12:20:00,78.05,78.07,77.91,78.05,85700.0,51.8798,51.8931,51.7867,51.8798,85700.0
2014-01-09 12:30:00,78.06,78.15,78.03,78.09,166100.0,51.8864,51.9462,51.8665,51.9063,166100.0
2014-01-09 12:40:00,78.1,78.15,78.05,78.15,55000.0,51.913,51.9462,51.8798,51.9462,55000.0
2014-01-09 12:50:00,78.15,78.25,78.03,78.1,47900.0,51.9462,52.0127,51.8665,51.913,47900.0
2014-01-09 13:00:00,78.1,78.11,78.03,78.04,35600.0,51.913,51.9196,51.8665,51.8731,35600.0
2014-01-09 13:10:00,78.03,78.07,77.99,78.03,52700.0,51.8665,51.8931,51.8399,51.8665,52700.0
2014-01-09 13:20:00,78.02,78.14,77.99,78.01,49200.0,51.8598,51.9396,51.8399,51.8532,49200.0
2014-01-09 13:30:00,78.02,78.08,77.92,78.01,38400.0,51.8598,51.8997,51.7934,51.8532,38400.0
2014-01-09 13:40:00,78.0,78.0,77.79,77.81,41500.0,51.8465,51.8465,51.7069,51.7202,41500.0
2014-01-09 13:50:00,77.78,77.84,77.74,77.81,117000.0,51.7003,51.7402,51.6737,51.7202,117000.0
2014-01-09 14:00:00,77.81,77.85,77.64,77.72,63500.0,51.7202,51.7468,51.6072,51.6604,63500.0
2014-01-09 14:10:00,77.73,77.73,77.58,77.62,63300.0,51.6671,51.6671,51.5674,51.5939,63300.0
2014-01-09 14:20:00,77.63,77.71,77.59,77.7,46600.0,51.6006,51.6538,51.574,51.6471,46600.0
2014-01-09 14:30:00,77.7,77.75,77.62,77.68,37800.0,51.6471,51.6804,51.5939,51.6338,37800.0
2014-01-09 14:40:00,77.67,77.99,77.67,77.98,49600.0,51.6272,51.8399,51.6272,51.8332,49600.0
2014-01-09 14:50:00,77.99,78.04,77.9,77.96,60400.0,51.8399,51.8731,51.7801,51.8199,60400.0
2014-01-09 15:00:00,77.96,78.06,77.94,78.04,96500.0,51.8199,51.8864,51.8066,51.8731,96500.0
2014-01-09 15:10:00,78.06,78.1,77.96,78.03,95600.0,51.8864,51.913,51.8199,51.8665,95600.0
2014-01-09 15:20:00,78.01,78.1,77.98,78.03,91300.0,51.8532,51.913,51.8332,51.8665,91300.0
2014-01-09 15:30:00,78.06,78.07,77.95,78.04,96700.0,51.8864,51.8931,51.8133,51.8731,96700.0
2014-01-09 15:40:00,78.05,78.12,77.99,78.1,188600.0,51.8798,51.9263,51.8399,51.913,188600.0
2014-01-09 15:50:00,78.11,78.19,78.09,78.13,131200.0,51.9196,51.9728,51.9063,51.9329,131200.0
2014-01-10 09:30:00,78.39,79.0,78.23,78.5,344000.0,52.1058,52.5112,51.9994,52.1789,344000.0
2014-01-10 09:40:00,78.51,78.68,78.25,78.28,167300.0,52.1855,52.2985,52.0127,52.0326,167300.0
2014-01-10 09:50:00,78.26,78.37,78.11,78.16,82300.0,52.0193,52.0925,51.9196,51.9529,82300.0
2014-01-10 10:00:00,78.12,78.12,77.83,77.89,43600.0,51.9263,51.9263,51.7335,51.7734,43600.0
2014-01-10 10:10:00,77.9,77.92,77.7,77.86,64000.0,51.7801,51.7934,51.6471,51.7535,64000.0
2014-01-10 10:20:00,77.86,77.86,77.4,77.42,162100.0,51.7535,51.7535,51.4477,51.461,162100.0
2014-01-10 10:30:00,77.44,77.62,77.32,77.4,63100.0,51.4743,51.5939,51.3945,51.4477,63100.0
2014-01-10 10:40:00,77.38,77.62,77.24,77.62,40500.0,51.4344,51.5939,51.3414,51.5939,40500.0
2014-01-10 10:50:00,77.63,77.72,77.59,77.61,25000.0,51.6006,51.6604,51.574,51.5873,25000.0
2014-01-10 11:00:00,77.6,77.74,77.59,77.67,24500.0,51.5806,51.6737,51.574,51.6272,24500.0
2014-01-10 11:10:00,77.63,77.93,77.6,77.93,63500.0,51.6006,51.8,51.5806,51.8,63500.0
2014-01-10 11:20:00,77.93,78.12,77.79,78.0,39900.0,51.8,51.9263,51.7069,51.8465,39900.0
2014-01-10 11:30:00,78.0,78.27,77.92,78.25,52700.0,51.8465,52.026,51.7934,52.0127,52700.0
2014-01-10 11:40:00,78.28,78.28,78.03,78.1,36000.0,52.0326,52.0326,51.8665,51.913,36000.0
2014-01-10 11:50:00,78.08,78.21,78.05,78.18,55700.0,51.8997,51.9861,51.8798,51.9662,55700.0
2014-01-10 12:00:00,78.16,78.29,78.04,78.07,39000.0,51.9529,52.0393,51.8731,51.8931,39000.0
2014-01-10 12:10:00,78.06,78.21,78.02,78.15,54000.0,51.8864,51.9861,51.8598,51.9462,54000.0
2014-01-10 12:20:00,78.15,78.23,78.03,78.07,35000.0,51.9462,51.9994,51.8665,51.8931,35000.0
2014-01-10 12:30:00,78.07,78.25,78.06,78.2,68400.0,51.8931,52.0127,51.8864,51.9795,68400.0
2014-01-10 12:40:00,78.22,78.37,78.21,78.31,36600.0,51.9928,52.0925,51.9861,52.0526,36600.0
2014-01-10 12:50:00,78.29,78.3,78.2,78.26,27100.0,52.0393,52.0459,51.9795,52.0193,27100.0
2014-01-10 13:00:00,78.26,78.28,78.14,78.24,31400.0,52.0193,52.0326,51.9396,52.0061,31400.0
2014-01-10 13:10:00,78.24,78.27,78.07,78.16,29600.0,52.0061,52.026,51.8931,51.9529,29600.0
2014-01-10 13:20:00,78.16,78.16,77.97,77.97,32200.0,51.9529,51.9529,51.8266,51.8266,32200.0
2014-01-10 13:30:00,77.98,78.03,77.88,78.03,21100.0,51.8332,51.8665,51.7668,51.8665,21100.0
2014-01-10 13:40:00,78.03,78.07,77.95,77.98,24200.0,51.8665,51.8931,51.8133,51.8332,24200.0
2014-01-10 13:50:00,77.99,78.06,77.89,77.91,157700.0,51.8399,51.8864,51.7734,51.7867,157700.0
2014-01-10 14:00:00,77.9,77.9,77.72,77.86,37500.0,51.7801,51.7801,51.6604,51.7535,37500.0
2014-01-10 14:10:00,77.87,78.0,77.81,77.97,34300.0,51.7601,51.8465,51.7202,51.8266,34300.0
2014-01-10 14:20:00,77.97,78.0,77.82,77.86,34900.0,51.8266,51.8465,51.7269,51.7535,34900.0
2014-01-10 14:30:00,77.85,77.95,77.82,77.87,46900.0,51.7468,51.8133,51.7269,51.7601,46900.0
2014-01-10 14:40:00,77.87,77.9,77.74,77.78,30900.0,51.7601,51.7801,51.6737,51.7003,30900.0
2014-01-10 14:50:00,77.77,77.85,77.72,77.83,27800.0,51.6936,51.7468,51.6604,51.7335,27800.0
2014-01-10 15:00:00,77.84,77.98,77.84,77.88,65500.0,51.7402,51.8332,51.7402,51.7668,65500.0
2014-01-10 15:10:00,77.87,77.94,77.85,77.88,59300.0,51.7601,51.8066,51.7468,51.7668,59300.0
2014-01-10 15:20:00,77.92,77.97,77.85,77.94,65700.0,51.7934,51.8266,51.7468,51.8066,65700.0
2014-01-10 15:30:00,77.95,78.0,77.89,77.99,71000.0,51.8133,51.8465,51.7734,51.8399,71000.0
2014-01-10 15:40:00,77.97,78.04,77.94,77.94,78000.0,51.8266,51.8731,51.8066,51.8066,78000.0
2014-01-10 15:50:00,77.95,78.03,77.95,77.99,195400.0,51.8133,51.8665,51.8133,51.8399,195400.0
2014-01-13 09:30:00,78.2,78.2,77.66,77.79,101300.0,51.9795,51.9795,51.6205,51.7069,101300.0
2014-01-13 09:40:00,77.79,77.95,77.65,77.87,41700.0,51.7069,51.8133,51.6139,51.7601,41700.0
2014-01-13 09:50:00,77.88,78.16,77.7,77.84,95700.0,51.7668,51.9529,51.6471,51.7402,95700.0
2014-01-13 10:00:00,77.88,77.92,77.7,77.79,60300.0,51.7668,51.7934,51.6471,51.7069,60300.0
2014-01-13 10:10:00,77.84,78.03,77.66,77.68,118500.0,51.7402,51.8665,51.6205,51.6338,118500.0
2014-01-13 10:20:00,77.68,77.73,77.51,77.73,51500.0,51.6338,51.6671,51.5208,51.6671,51500.0
2014-01-13 10:30:00,77.7,77.75,77.42,77.42,54400.0,51.6471,51.6804,51.461,51.461,54400.0
2014-01-13 10:40:00,77.44,77.56,77.42,77.45,26500.0,51.4743,51.5541,51.461,51.4809,26500.0
2014-01-13 10:50:00,77.45,77.6,77.4,77.41,36300.0,51.4809,51.5806,51.4477,51.4544,36300.0
2014-01-13 11:00:00,77.42,77.6,77.38,77.59,53500.0,51.461,51.5806,51.4344,51.574,53500.0
2014-01-13 11:10:00,77.58,77.58,77.19,77.2,43800.0,51.5674,51.5674,51.3081,51.3148,43800.0
2014-01-13 11:20:00,77.17,77.4,77.17,77.37,31900.0,51.2948,51.4477,51.2948,51.4278,31900.0
2014-01-13 11:30:00,77.34,77.48,77.26,77.48,18500.0,51.4078,51.5009,51.3546,51.5009,18500.0
2014-01-13 11:40:00,77.48,77.48,77.36,77.39,25500.0,51.5009,51.5009,51.4211,51.4411,25500.0
2014-01-13 11:50:00,77.36,77.38,77.26,77.28,31100.0,51.4211,51.4344,51.3546,51.3679,31100.0
2014-01-13 12:00:00,77.29,77.31,77.14,77.19,27300.0,51.3746,51.3879,51.2749,51.3081,27300.0
2014-01-13 12:10:00,77.18,77.31,77.11,77.3,28000.0,51.3015,51.3879,51.2549,51.3812,28000.0
2014-01-13 12:20:00,77.3,77.3,76.98,76.99,28000.0,51.3812,51.3812,51.1685,51.1752,28000.0
2014-01-13 12:30:00,76.99,77.0,76.84,76.84,49200.0,51.1752,51.1818,51.0755,51.0755,49200.0
2014-01-13 12:40:00,76.85,76.87,76.81,76.81,45800.0,51.0821,51.0954,51.0555,51.0555,45800.0
2014-01-13 12:50:00,76.83,76.86,76.48,76.48,50800.0,51.0688,51.0888,50.8362,50.8362,50800.0
2014-01-13 13:00:00,76.46,76.73,76.41,76.73,50400.0,50.8229,51.0024,50.7897,51.0024,50400.0
2014-01-13 13:10:00,76.73,76.82,76.56,76.6,34800.0,51.0024,51.0622,50.8894,50.9159,34800.0
2014-01-13 13:20:00,76.54,76.73,76.53,76.65,29700.0,50.8761,51.0024,50.8694,50.9492,29700.0
2014-01-13 13:30:00,76.63,76.66,76.46,76.53,41900.0,50.9359,50.9558,50.8229,50.8694,41900.0
2014-01-13 13:40:00,76.51,76.53,76.23,76.37,71400.0,50.8561,50.8694,50.67,50.7631,71400.0
2014-01-13 13:50:00,76.37,76.38,76.25,76.37,33800.0,50.7631,50.7697,50.6833,50.7631,33800.0
2014-01-13 14:00:00,76.37,76.44,76.27,76.31,42400.0,50.7631,50.8096,50.6966,50.7232,42400.0
2014-01-13 14:10:00,76.34,76.41,76.25,76.27,39300.0,50.7431,50.7897,50.6833,50.6966,39300.0
2014-01-13 14:20:00,76.25,76.36,76.15,76.27,50000.0,50.6833,50.7564,50.6168,50.6966,50000.0
2014-01-13 14:30:00,76.25,76.27,76.06,76.1,54300.0,50.6833,50.6966,50.557,50.5836,54300.0
2014-01-13 14:40:00,76.11,76.19,76.04,76.16,84900.0,50.5902,50.6434,50.5437,50.6235,84900.0
2014-01-13 14:50:00,76.15,76.21,76.05,76.19,56200.0,50.6168,50.6567,50.5504,50.6434,56200.0
2014-01-13 15:00:00,76.2,76.2,75.78,75.81,82800.0,50.6501,50.6501,50.3709,50.3908,82800.0
2014-01-13 15:10:00,75.83,76.05,75.76,76.03,61500.0,50.4041,50.5504,50.3576,50.5371,61500.0
2014-01-13 15:20:00,76.04,76.04,75.86,75.91,60700.0,50.5437,50.5437,50.4241,50.4573,60700.0
2014-01-13 15:30:00,75.91,75.95,75.69,75.69,96700.0,50.4573,50.4839,50.3111,50.3111,96700.0
2014-01-13 15:40:00,75.68,75.83,75.49,75.82,167500.0,50.3044,50.4041,50.1781,50.3975,167500.0
2014-01-13 15:50:00,75.82,76.02,75.71,75.81,295700.0,50.3975,50.5304,50.3244,50.3908,295700.0
2014-01-14 09:30:00,76.15,76.71,76.09,76.2,99900.0,50.6168,50.9891,50.577,50.6501,99900.0
2014-01-14 09:40:00,76.23,76.38,76.0,76.0,100800.0,50.67,50.7697,50.5171,50.5171,100800.0
2014-01-14 09:50:00,76.0,76.26,75.8,76.14,141400.0,50.5171,50.69,50.3842,50.6102,141400.0
2014-01-14 10:00:00,76.2,76.25,75.97,76.1,134900.0,50.6501,50.6833,50.4972,50.5836,134900.0
2014-01-14 10:10:00,76.13,76.33,76.07,76.25,82700.0,50.6035,50.7365,50.5637,50.6833,82700.0
2014-01-14 10:20:00,76.25,76.27,76.13,76.25,79900.0,50.6833,50.6966,50.6035,50.6833,79900.0
2014-01-14 10:30:00,76.24,76.29,76.2,76.28,55800.0,50.6767,50.7099,50.6501,50.7032,55800.0
2014-01-14 10:40:00,76.27,76.36,76.25,76.3,66500.0,50.6966,50.7564,50.6833,50.7165,66500.0
2014-01-14 10:50:00,76.3,76.43,76.21,76.37,166400.0,50.7165,50.8029,50.6567,50.7631,166400.0
2014-01-14 11:00:00,76.38,76.49,76.36,76.44,46600.0,50.7697,50.8428,50.7564,50.8096,46600.0
2014-01-14 11:10:00,76.44,76.52,76.31,76.33,52800.0,50.8096,50.8628,50.7232,50.7365,52800.0
2014-01-14 11:20:00,76.35,76.35,76.2,76.26,83600.0,50.7498,50.7498,50.6501,50.69,83600.0
2014-01-14 11:30:00,76.25,76.35,76.23,76.34,55000.0,50.6833,50.7498,50.67,50.7431,55000.0
2014-01-14 11:40:00,76.34,76.42,76.24,76.29,48500.0,50.7431,50.7963,50.6767,50.7099,48500.0
2014-01-14 11:50:00,76.3,76.33,76.24,76.25,38100.0,50.7165,50.7365,50.6767,50.6833,38100.0
2014-01-14 12:00:00,76.25,76.31,76.23,76.25,77000.0,50.6833,50.7232,50.67,50.6833,77000.0
2014-01-14 12:10:00,76.24,76.33,76.24,76.29,58100.0,50.6767,50.7365,50.6767,50.7099,58100.0
2014-01-14 12:20:00,76.27,76.35,76.16,76.27,72700.0,50.6966,50.7498,50.6235,50.6966,72700.0
2014-01-14 12:30:00,76.26,76.31,76.17,76.27,39300.0,50.69,50.7232,50.6301,50.6966,39300.0
2014-01-14 12:40:00,76.27,76.37,76.23,76.35,39300.0,50.6966,50.7631,50.67,50.7498,39300.0
2014-01-14 12:50:00,76.36,76.41,76.27,76.27,26000.0,50.7564,50.7897,50.6966,50.6966,26000.0
2014-01-14 13:00:00,76.29,76.34,76.26,76.28,28800.0,50.7099,50.7431,50.69,50.7032,28800.0
2014-01-14 13:10:00,76.26,76.35,76.26,76.32,40400.0,50.69,50.7498,50.69,50.7298,40400.0
2014-01-14 13:20:00,76.33,76.35,76.28,76.33,19600.0,50.7365,50.7498,50.7032,50.7365,19600.0
2014-01-14 13:30:00,76.33,76.42,76.28,76.4,33700.0,50.7365,50.7963,50.7032,50.783,33700.0
2014-01-14 13:40:00,76.39,76.42,76.25,76.25,36600.0,50.7764,50.7963,50.6833,50.6833,36600.0
2014-01-14 13:50:00,76.27,76.29,76.1,76.21,52100.0,50.6966,50.7099,50.5836,50.6567,52100.0
2014-01-14 14:00:00,76.21,76.21,76.11,76.16,33500.0,50.6567,50.6567,50.5902,50.6235,33500.0
2014-01-14 14:10:00,76.16,76.23,76.0,76.0,58100.0,50.6235,50.67,50.5171,50.5171,58100.0
2014-01-14 14:20:00,76.01,76.13,75.94,76.08,107700.0,50.5238,50.6035,50.4772,50.5703,107700.0
2014-01-14 14:30:00,76.08,76.23,76.08,76.2,32900.0,50.5703,50.67,50.5703,50.6501,32900.0
2014-01-14 14:40:00,76.19,76.26,76.17,76.25,52500.0,50.6434,50.69,50.6301,50.6833,52500.0
2014-01-14 14:50:00,76.25,76.33,76.22,76.23,29500.0,50.6833,50.7365,50.6634,50.67,29500.0
2014-01-14 15:00:00,76.23,76.37,76.23,76.3,63700.0,50.67,50.7631,50.67,50.7165,63700.0
2014-01-14 15:10:00,76.3,76.63,76.27,76.55,75900.0,50.7165,50.9359,50.6966,50.8827,75900.0
2014-01-14 15:20:00,76.56,76.66,76.52,76.54,68900.0,50.8894,50.9558,50.8628,50.8761,68900.0
2014-01-14 15:30:00,76.54,76.54,76.46,76.5,90300.0,50.8761,50.8761,50.8229,50.8495,90300.0
2014-01-14 15:40:00,76.5,76.52,76.41,76.45,132800.0,50.8495,50.8628,50.7897,50.8162,132800.0
2014-01-14 15:50:00,76.46,76.55,76.42,76.48,318900.0,50.8229,50.8827,50.7963,50.8362,318900.0
2014-01-15 09:30:00,76.5,76.5,75.84,75.97,146400.0,50.8495,50.8495,50.4108,50.4972,146400.0
2014-01-15 09:40:00,75.97,76.2,75.91,76.02,75300.0,50.4972,50.6501,50.4573,50.5304,75300.0
2014-01-15 09:50:00,76.04,76.06,75.55,75.74,88700.0,50.5437,50.557,50.218,50.3443,88700.0
2014-01-15 10:00:00,75.78,76.0,75.77,75.98,112000.0,50.3709,50.5171,50.3642,50.5038,112000.0
2014-01-15 10:10:00,75.98,76.0,75.72,75.98,85400.0,50.5038,50.5171,50.331,50.5038,85400.0
2014-01-15 10:20:00,75.97,76.42,75.97,76.42,122800.0,50.4972,50.7963,50.4972,50.7963,122800.0
2014-01-15 10:30:00,76.43,76.53,76.09,76.12,76800.0,50.8029,50.8694,50.577,50.5969,76800.0
2014-01-15 10:40:00,76.12,76.12,75.8,75.8,48100.0,50.5969,50.5969,50.3842,50.3842,48100.0
2014-01-15 10:50:00,75.81,76.02,75.68,76.02,70500.0,50.3908,50.5304,50.3044,50.5304,70500.0
2014-01-15 11:00:00,76.03,76.2,76.03,76.18,61700.0,50.5371,50.6501,50.5371,50.6368,61700.0
2014-01-15 11:10:00,76.19,76.2,75.98,76.02,51100.0,50.6434,50.6501,50.5038,50.5304,51100.0
2014-01-15 11:20:00,76.01,76.02,75.66,75.73,80800.0,50.5238,50.5304,50.2911,50.3377,80800.0
2014-01-15 11:30:00,75.73,75.85,75.39,75.45,102300.0,50.3377,50.4174,50.1117,50.1515,102300.0
2014-01-15 11:40:00,75.45,75.69,75.42,75.65,44600.0,50.1515,50.3111,50.1316,50.2845,44600.0
2014-01-15 11:50:00,75.65,75.65,75.45,75.49,34900.0,50.2845,50.2845,50.1515,50.1781,34900.0
2014-01-15 12:00:00,75.49,75.62,75.49,75.6,73500.0,50.1781,50.2645,50.1781,50.2512,73500.0
2014-01-15 12:10:00,75.61,75.66,75.53,75.56,25800.0,50.2579,50.2911,50.2047,50.2247,25800.0
2014-01-15 12:20:00,75.57,75.6,75.51,75.53,27300.0,50.2313,50.2512,50.1914,50.2047,27300.0
2014-01-15 12:30:00,75.52,75.58,75.42,75.43,50500.0,50.1981,50.238,50.1316,50.1383,50500.0
2014-01-15 12:40:00,75.43,75.43,75.16,75.19,83300.0,50.1383,50.1383,49.9588,49.9787,83300.0
2014-01-15 12:50:00,75.18,75.24,74.86,74.88,173900.0,49.9721,50.012,49.7594,49.7727,173900.0
2014-01-15 13:00:00,74.91,75.08,74.82,75.0,75100.0,49.7926,49.9056,49.7328,49.8524,75100.0
2014-01-15 13:10:00,75.0,75.0,74.8,74.86,123100.0,49.8524,49.8524,49.7195,49.7594,123100.0
2014-01-15 13:20:00,74.86,75.01,74.8,74.82,72600.0,49.7594,49.8591,49.7195,49.7328,72600.0
2014-01-15 13:30:00,74.82,74.99,74.75,74.92,44200.0,49.7328,49.8458,49.6863,49.7993,44200.0
2014-01-15 13:40:00,74.93,74.96,74.86,74.96,21900.0,49.8059,49.8258,49.7594,49.8258,21900.0
2014-01-15 13:50:00,74.96,75.07,74.96,75.01,59400.0,49.8258,49.899,49.8258,49.8591,59400.0
2014-01-15 14:00:00,75.03,75.06,74.93,74.97,36100.0,49.8724,49.8923,49.8059,49.8325,36100.0
2014-01-15 14:10:00,74.96,75.03,74.89,75.02,33500.0,49.8258,49.8724,49.7793,49.8657,33500.0
2014-01-15 14:20:00,75.01,75.07,74.99,75.05,36400.0,49.8591,49.899,49.8458,49.8857,36400.0
2014-01-15 14:30:00,75.06,75.37,75.01,75.36,98000.0,49.8923,50.0984,49.8591,50.0917,98000.0
2014-01-15 14:40:00,75.35,75.75,75.29,75.75,112700.0,50.0851,50.351,50.0452,50.351,112700.0
2014-01-15 14:50:00,75.75,75.78,75.51,75.64,101600.0,50.351,50.3709,50.1914,50.2778,101600.0
2014-01-15 15:00:00,75.64,75.85,75.64,75.8,47500.0,50.2778,50.4174,50.2778,50.3842,47500.0
2014-01-15 15:10:00,75.8,75.83,75.67,75.67,66000.0,50.3842,50.4041,50.2978,50.2978,66000.0
2014-01-15 15:20:00,75.67,75.72,75.62,75.62,92500.0,50.2978,50.331,50.2645,50.2645,92500.0
2014-01-15 15:30:00,75.63,75.76,75.59,75.76,91500.0,50.2712,50.3576,50.2446,50.3576,91500.0
2014-01-15 15:40:00,75.77,75.78,75.59,75.63,138000.0,50.3642,50.3709,50.2446,50.2712,138000.0
2014-01-15 15:50:00,75.63,75.64,75.47,75.54,260100.0,50.2712,50.2778,50.1648,50.2114,260100.0
2014-01-16 09:30:00,75.31,75.38,75.01,75.2,114000.0,50.0585,50.105,49.8591,49.9854,114000.0
2014-01-16 09:40:00,75.19,75.54,75.16,75.52,78200.0,49.9787,50.2114,49.9588,50.1981,78200.0
2014-01-16 09:50:00,75.5,75.73,75.48,75.56,71200.0,50.1848,50.3377,50.1715,50.2247,71200.0
2014-01-16 10:00:00,75.56,75.61,75.33,75.45,77000.0,50.2247,50.2579,50.0718,50.1515,77000.0
2014-01-16 10:10:00,75.45,75.67,75.39,75.46,94100.0,50.1515,50.2978,50.1117,50.1582,94100.0
2014-01-16 10:20:00,75.44,75.67,75.44,75.6,58700.0,50.1449,50.2978,50.1449,50.2512,58700.0
2014-01-16 10:30:00,75.61,75.65,75.14,75.18,69300.0,50.2579,50.2845,49.9455,49.9721,69300.0
2014-01-16 10:40:00,75.17,75.3,75.04,75.27,51500.0,49.9654,50.0518,49.879,50.0319,51500.0
2014-01-16 10:50:00,75.24,75.24,74.88,74.96,142800.0,50.012,50.012,49.7727,49.8258,142800.0
2014-01-16 11:00:00,74.96,75.16,74.89,75.16,46900.0,49.8258,49.9588,49.7793,49.9588,46900.0
2014-01-16 11:10:00,75.12,75.26,75.08,75.16,63000.0,49.9322,50.0253,49.9056,49.9588,63000.0
2014-01-16 11:20:00,75.18,75.18,75.06,75.08,49800.0,49.9721,49.9721,49.8923,49.9056,49800.0
2014-01-16 11:30:00,75.09,75.11,74.93,74.93,45200.0,49.9123,49.9255,49.8059,49.8059,45200.0
2014-01-16 11:40:00,74.93,75.09,74.91,75.0,66300.0,49.8059,49.9123,49.7926,49.8524,66300.0
2014-01-16 11:50:00,75.02,75.02,74.94,74.95,38100.0,49.8657,49.8657,49.8125,49.8192,38100.0
2014-01-16 12:00:00,74.96,75.01,74.95,74.95,40200.0,49.8258,49.8591,49.8192,49.8192,40200.0
2014-01-16 12:10:00,74.96,75.0,74.92,74.94,36900.0,49.8258,49.8524,49.7993,49.8125,36900.0
2014-01-16 12:20:00,74.94,74.94,74.67,74.7,76400.0,49.8125,49.8125,49.6331,49.653,76400.0
2014-01-16 12:30:00,74.72,74.88,74.72,74.78,54800.0,49.6663,49.7727,49.6663,49.7062,54800.0
2014-01-16 12:40:00,74.8,74.88,74.77,74.79,51100.0,49.7195,49.7727,49.6995,49.7128,51100.0
2014-01-16 12:50:00,74.81,74.89,74.77,74.85,44800.0,49.7261,49.7793,49.6995,49.7527,44800.0
2014-01-16 13:00:00,74.85,74.89,74.75,74.8,39000.0,49.7527,49.7793,49.6863,49.7195,39000.0
2014-01-16 13:10:00,74.8,74.95,74.77,74.91,73000.0,49.7195,49.8192,49.6995,49.7926,73000.0
2014-01-16 13:20:00,74.91,74.97,74.85,74.9,43400.0,49.7926,49.8325,49.7527,49.786,43400.0
2014-01-16 13:30:00,74.88,74.91,74.8,74.81,48900.0,49.7727,49.7926,49.7195,49.7261,48900.0
2014-01-16 13:40:00,74.81,74.9,74.81,74.83,38500.0,49.7261,49.786,49.7261,49.7394,38500.0
2014-01-16 13:50:00,74.82,74.85,74.74,74.8,81700.0,49.7328,49.7527,49.6796,49.7195,81700.0
2014-01-16 14:00:00,74.81,74.84,74.78,74.8,44900.0,49.7261,49.7461,49.7062,49.7195,44900.0
2014-01-16 14:10:00,74.79,74.85,74.74,74.8,67500.0,49.7128,49.7527,49.6796,49.7195,67500.0
2014-01-16 14:20:00,74.78,74.93,74.76,74.89,74300.0,49.7062,49.8059,49.6929,49.7793,74300.0
2014-01-16 14:30:00,74.89,75.01,74.86,74.96,96600.0,49.7793,49.8591,49.7594,49.8258,96600.0
2014-01-16 14:40:00,74.97,75.1,74.95,75.1,81700.0,49.8325,49.9189,49.8192,49.9189,81700.0
2014-01-16 14:50:00,75.1,75.41,75.06,75.41,82100.0,49.9189,50.125,49.8923,50.125,82100.0
2014-01-16 15:00:00,75.41,75.41,75.26,75.37,48300.0,50.125,50.125,50.0253,50.0984,48300.0
2014-01-16 15:10:00,75.36,75.52,75.34,75.46,80900.0,50.0917,50.1981,50.0784,50.1582,80900.0
2014-01-16 15:20:00,75.46,75.47,75.37,75.38,64800.0,50.1582,50.1648,50.0984,50.105,64800.0
2014-01-16 15:30:00,75.39,75.42,75.33,75.33,75200.0,50.1117,50.1316,50.0718,50.0718,75200.0
2014-01-16 15:40:00,75.33,75.33,75.21,75.23,129100.0,50.0718,50.0718,49.992,50.0053,129100.0
2014-01-16 15:50:00,75.23,75.39,75.23,75.39,207500.0,50.0053,50.1117,50.0053,50.1117,207500.0
2014-01-17 09:30:00,74.87,75.55,74.85,75.55,429000.0,49.766,50.218,49.7527,50.218,429000.0
2014-01-17 09:40:00,75.56,75.89,75.53,75.71,147800.0,50.2247,50.444,50.2047,50.3244,147800.0
2014-01-17 09:50:00,75.75,75.83,75.65,75.77,113400.0,50.351,50.4041,50.2845,50.3642,113400.0
2014-01-17 10:00:00,75.8,76.08,75.75,75.99,115400.0,50.3842,50.5703,50.351,50.5105,115400.0
2014-01-17 10:10:00,76.0,76.14,75.88,76.02,80800.0,50.5171,50.6102,50.4374,50.5304,80800.0
2014-01-17 10:20:00,76.03,76.06,75.85,75.96,115000.0,50.5371,50.557,50.4174,50.4905,115000.0
2014-01-17 10:30:00,75.96,76.15,75.96,76.07,103900.0,50.4905,50.6168,50.4905,50.5637,103900.0
2014-01-17 10:40:00,76.07,76.42,76.05,76.36,104000.0,50.5637,50.7963,50.5504,50.7564,104000.0
2014-01-17 10:50:00,76.36,76.38,76.2,76.28,59300.0,50.7564,50.7697,50.6501,50.7032,59300.0
2014-01-17 11:00:00,76.29,76.34,76.21,76.27,68600.0,50.7099,50.7431,50.6567,50.6966,68600.0
2014-01-17 11:10:00,76.27,76.44,76.18,76.42,45300.0,50.6966,50.8096,50.6368,50.7963,45300.0
2014-01-17 11:20:00,76.42,76.47,76.26,76.26,105000.0,50.7963,50.8295,50.69,50.69,105000.0
2014-01-17 11:30:00,76.27,76.32,76.22,76.24,40700.0,50.6966,50.7298,50.6634,50.6767,40700.0
2014-01-17 11:40:00,76.23,76.34,76.21,76.29,44000.0,50.67,50.7431,50.6567,50.7099,44000.0
2014-01-17 11:50:00,76.27,76.47,76.2,76.41,68000.0,50.6966,50.8295,50.6501,50.7897,68000.0
2014-01-17 12:00:00,76.42,76.62,76.36,76.6,52600.0,50.7963,50.9292,50.7564,50.9159,52600.0
2014-01-17 12:10:00,76.59,76.62,76.44,76.52,63900.0,50.9093,50.9292,50.8096,50.8628,63900.0
2014-01-17 12:20:00,76.51,76.51,76.35,76.35,32500.0,50.8561,50.8561,50.7498,50.7498,32500.0
2014-01-17 12:30:00,76.33,76.39,76.28,76.39,33900.0,50.7365,50.7764,50.7032,50.7764,33900.0
2014-01-17 12:40:00,76.39,76.42,76.35,76.35,28500.0,50.7764,50.7963,50.7498,50.7498,28500.0
2014-01-17 12:50:00,76.35,76.39,76.27,76.29,46600.0,50.7498,50.7764,50.6966,50.7099,46600.0
2014-01-17 13:00:00,76.32,76.42,76.25,76.34,49200.0,50.7298,50.7963,50.6833,50.7431,49200.0
2014-01-17 13:10:00,76.3,76.32,76.16,76.24,46300.0,50.7165,50.7298,50.6235,50.6767,46300.0
2014-01-17 13:20:00,76.23,76.28,76.19,76.26,45400.0,50.67,50.7032,50.6434,50.69,45400.0
2014-01-17 13:30:00,76.27,76.28,76.16,76.2,36000.0,50.6966,50.7032,50.6235,50.6501,36000.0
2014-01-17 13:40:00,76.22,76.29,76.2,76.27,37900.0,50.6634,50.7099,50.6501,50.6966,37900.0
2014-01-17 13:50:00,76.27,76.28,76.18,76.18,33900.0,50.6966,50.7032,50.6368,50.6368,33900.0
2014-01-17 14:00:00,76.16,76.2,76.1,76.12,35100.0,50.6235,50.6501,50.5836,50.5969,35100.0
2014-01-17 14:10:00,76.14,76.15,76.07,76.1,43300.0,50.6102,50.6168,50.5637,50.5836,43300.0
2014-01-17 14:20:00,76.12,76.12,76.02,76.1,27200.0,50.5969,50.5969,50.5304,50.5836,27200.0
2014-01-17 14:30:00,76.12,76.26,76.1,76.25,53200.0,50.5969,50.69,50.5836,50.6833,53200.0
2014-01-17 14:40:00,76.26,76.35,76.19,76.3,72600.0,50.69,50.7498,50.6434,50.7165,72600.0
2014-01-17 14:50:00,76.3,76.33,76.23,76.25,72800.0,50.7165,50.7365,50.67,50.6833,72800.0
2014-01-17 15:00:00,76.25,76.28,76.11,76.12,66700.0,50.6833,50.7032,50.5902,50.5969,66700.0
2014-01-17 15:10:00,76.12,76.23,75.97,76.0,95100.0,50.5969,50.67,50.4972,50.5171,95100.0
2014-01-17 15:20:00,76.01,76.04,75.95,76.03,101000.0,50.5238,50.5437,50.4839,50.5371,101000.0
2014-01-17 15:30:00,76.03,76.03,75.84,75.9,94400.0,50.5371,50.5371,50.4108,50.4507,94400.0
2014-01-17 15:40:00,75.9,76.05,75.85,76.03,122200.0,50.4507,50.5504,50.4174,50.5371,122200.0
2014-01-17 15:50:00,76.03,76.13,75.93,76.01,314300.0,50.5371,50.6035,50.4706,50.5238,314300.0
2014-01-21 09:30:00,76.03,77.24,76.03,76.91,137200.0,50.5371,51.3414,50.5371,51.122,137200.0
2014-01-21 09:40:00,76.97,77.37,76.66,77.31,84800.0,51.1619,51.4278,50.9558,51.3879,84800.0
2014-01-21 09:50:00,77.35,77.4,76.85,76.96,52800.0,51.4145,51.4477,51.0821,51.1552,52800.0
2014-01-21 10:00:00,77.01,77.36,76.98,77.31,93700.0,51.1885,51.4211,51.1685,51.3879,93700.0
2014-01-21 10:10:00,77.28,77.29,76.91,76.98,43000.0,51.3679,51.3746,51.122,51.1685,43000.0
2014-01-21 10:20:00,76.95,77.08,76.89,76.94,45800.0,51.1486,51.235,51.1087,51.1419,45800.0
2014-01-21 10:30:00,76.93,76.93,76.81,76.91,41500.0,51.1353,51.1353,51.0555,51.122,41500.0
2014-01-21 10:40:00,76.89,76.96,76.87,76.89,54300.0,51.1087,51.1552,51.0954,51.1087,54300.0
2014-01-21 10:50:00,76.89,76.96,76.85,76.91,50400.0,51.1087,51.1552,51.0821,51.122,50400.0
2014-01-21 11:00:00,76.91,76.94,76.73,76.73,46500.0,51.122,51.1419,51.0024,51.0024,46500.0
2014-01-21 11:10:00,76.73,76.77,76.63,76.75,50400.0,51.0024,51.0289,50.9359,51.0157,50400.0
2014-01-21 11:20:00,76.76,76.81,76.71,76.71,25300.0,51.0223,51.0555,50.9891,50.9891,25300.0
2014-01-21 11:30:00,76.72,76.8,76.65,76.73,24300.0,50.9957,51.0489,50.9492,51.0024,24300.0
2014-01-21 11:40:00,76.73,76.74,76.64,76.67,30700.0,51.0024,51.009,50.9425,50.9625,30700.0
2014-01-21 11:50:00,76.67,76.67,76.56,76.6,32000.0,50.9625,50.9625,50.8894,50.9159,32000.0
2014-01-21 12:00:00,76.61,76.62,76.43,76.44,31600.0,50.9226,50.9292,50.8029,50.8096,31600.0
2014-01-21 12:10:00,76.45,76.51,76.43,76.51,29300.0,50.8162,50.8561,50.8029,50.8561,29300.0
2014-01-21 12:20:00,76.51,76.76,76.49,76.73,35600.0,50.8561,51.0223,50.8428,51.0024,35600.0
2014-01-21 12:30:00,76.71,76.76,76.62,76.7,46900.0,50.9891,51.0223,50.9292,50.9824,46900.0
2014-01-21 12:40:00,76.7,76.83,76.7,76.79,29600.0,50.9824,51.0688,50.9824,51.0422,29600.0
2014-01-21 12:50:00,76.8,76.83,76.79,76.83,57800.0,51.0489,51.0688,51.0422,51.0688,57800.0
2014-01-21 13:00:00,76.82,76.83,76.73,76.82,48500.0,51.0622,51.0688,51.0024,51.0622,48500.0
2014-01-21 13:10:00,76.83,76.87,76.76,76.76,41400.0,51.0688,51.0954,51.0223,51.0223,41400.0
2014-01-21 13:20:00,76.75,76.84,76.7,76.82,33400.0,51.0157,51.0755,50.9824,51.0622,33400.0
2014-01-21 13:30:00,76.82,76.93,76.8,76.91,29900.0,51.0622,51.1353,51.0489,51.122,29900.0
2014-01-21 13:40:00,76.9,76.95,76.89,76.9,24600.0,51.1154,51.1486,51.1087,51.1154,24600.0
2014-01-21 13:50:00,76.91,77.01,76.91,76.98,38600.0,51.122,51.1885,51.122,51.1685,38600.0
2014-01-21 14:00:00,76.99,77.11,76.99,77.0,38400.0,51.1752,51.2549,51.1752,51.1818,38400.0
2014-01-21 14:10:00,77.01,77.02,76.97,77.0,60700.0,51.1885,51.1951,51.1619,51.1818,60700.0
2014-01-21 14:20:00,76.99,77.01,76.98,77.0,34700.0,51.1752,51.1885,51.1685,51.1818,34700.0
2014-01-21 14:30:00,77.0,77.06,76.99,77.01,42600.0,51.1818,51.2217,51.1752,51.1885,42600.0
2014-01-21 14:40:00,77.0,77.05,76.97,76.99,35600.0,51.1818,51.2151,51.1619,51.1752,35600.0
2014-01-21 14:50:00,77.0,77.02,76.96,77.0,44500.0,51.1818,51.1951,51.1552,51.1818,44500.0
2014-01-21 15:00:00,77.0,77.03,76.97,76.97,35700.0,51.1818,51.2018,51.1619,51.1619,35700.0
2014-01-21 15:10:00,76.97,76.99,76.76,76.78,65400.0,51.1619,51.1752,51.0223,51.0356,65400.0
2014-01-21 15:20:00,76.79,76.8,76.52,76.53,83800.0,51.0422,51.0489,50.8628,50.8694,83800.0
2014-01-21 15:30:00,76.54,76.73,76.52,76.72,92800.0,50.8761,51.0024,50.8628,50.9957,92800.0
2014-01-21 15:40:00,76.73,76.8,76.67,76.67,124800.0,51.0024,51.0489,50.9625,50.9625,124800.0
2014-01-21 15:50:00,76.67,76.9,76.63,76.89,298500.0,50.9625,51.1154,50.9359,51.1087,298500.0
2014-01-22 09:30:00,77.3,77.6,77.14,77.55,124600.0,51.3812,51.5806,51.2749,51.5474,124600.0
2014-01-22 09:40:00,77.55,77.55,76.91,76.97,46100.0,51.5474,51.5474,51.122,51.1619,46100.0
2014-01-22 09:50:00,77.0,77.25,76.97,77.15,54000.0,51.1818,51.348,51.1619,51.2815,54000.0
2014-01-22 10:00:00,77.14,77.15,76.98,77.06,48100.0,51.2749,51.2815,51.1685,51.2217,48100.0
2014-01-22 10:10:00,77.09,77.09,76.55,76.68,49100.0,51.2417,51.2417,50.8827,50.9691,49100.0
2014-01-22 10:20:00,76.7,76.7,76.31,76.48,71800.0,50.9824,50.9824,50.7232,50.8362,71800.0
2014-01-22 10:30:00,76.54,76.56,76.39,76.44,23000.0,50.8761,50.8894,50.7764,50.8096,23000.0
2014-01-22 10:40:00,76.45,76.56,76.33,76.37,27300.0,50.8162,50.8894,50.7365,50.7631,27300.0
2014-01-22 10:50:00,76.38,76.41,76.26,76.37,34500.0,50.7697,50.7897,50.69,50.7631,34500.0
2014-01-22 11:00:00,76.38,76.47,76.27,76.28,28500.0,50.7697,50.8295,50.6966,50.7032,28500.0
2014-01-22 11:10:00,76.27,76.35,76.12,76.15,44600.0,50.6966,50.7498,50.5969,50.6168,44600.0
2014-01-22 11:20:00,76.16,76.32,76.09,76.31,41700.0,50.6235,50.7298,50.577,50.7232,41700.0
2014-01-22 11:30:00,76.31,76.36,76.23,76.26,89500.0,50.7232,50.7564,50.67,50.69,89500.0
2014-01-22 11:40:00,76.27,76.42,76.21,76.33,57100.0,50.6966,50.7963,50.6567,50.7365,57100.0
2014-01-22 11:50:00,76.34,76.47,76.3,76.39,43000.0,50.7431,50.8295,50.7165,50.7764,43000.0
2014-01-22 12:00:00,76.38,76.43,76.26,76.4,57300.0,50.7697,50.8029,50.69,50.783,57300.0
2014-01-22 12:10:00,76.41,76.69,76.38,76.69,42300.0,50.7897,50.9758,50.7697,50.9758,42300.0
2014-01-22 12:20:00,76.69,76.78,76.66,76.73,40300.0,50.9758,51.0356,50.9558,51.0024,40300.0
2014-01-22 12:30:00,76.74,76.75,76.61,76.71,39500.0,51.009,51.0157,50.9226,50.9891,39500.0
2014-01-22 12:40:00,76.69,76.74,76.65,76.7,34800.0,50.9758,51.009,50.9492,50.9824,34800.0
2014-01-22 12:50:00,76.69,76.78,76.59,76.78,46200.0,50.9758,51.0356,50.9093,51.0356,46200.0
2014-01-22 13:00:00,76.78,76.81,76.72,76.75,82700.0,51.0356,51.0555,50.9957,51.0157,82700.0
2014-01-22 13:10:00,76.76,76.98,76.66,76.97,46900.0,51.0223,51.1685,50.9558,51.1619,46900.0
2014-01-22 13:20:00,76.95,77.02,76.89,77.0,48400.0,51.1486,51.1951,51.1087,51.1818,48400.0
2014-01-22 13:30:00,76.98,77.0,76.85,76.9,38100.0,51.1685,51.1818,51.0821,51.1154,38100.0
2014-01-22 13:40:00,76.87,76.95,76.83,76.88,32600.0,51.0954,51.1486,51.0688,51.1021,32600.0
2014-01-22 13:50:00,76.83,76.83,76.64,76.78,73700.0,51.0688,51.0688,50.9425,51.0356,73700.0
2014-01-22 14:00:00,76.78,76.94,76.78,76.86,39100.0,51.0356,51.1419,51.0356,51.0888,39100.0
2014-01-22 14:10:00,76.88,76.91,76.78,76.85,54100.0,51.1021,51.122,51.0356,51.0821,54100.0
2014-01-22 14:20:00,76.85,76.89,76.82,76.87,41300.0,51.0821,51.1087,51.0622,51.0954,41300.0
2014-01-22 14:30:00,76.89,76.96,76.88,76.94,40500.0,51.1087,51.1552,51.1021,51.1419,40500.0
2014-01-22 14:40:00,76.93,76.94,76.77,76.78,35600.0,51.1353,51.1419,51.0289,51.0356,35600.0
2014-01-22 14:50:00,76.8,76.91,76.69,76.91,34400.0,51.0489,51.122,50.9758,51.122,34400.0
2014-01-22 15:00:00,76.93,77.05,76.9,77.04,60000.0,51.1353,51.2151,51.1154,51.2084,60000.0
2014-01-22 15:10:00,77.03,77.13,77.01,77.11,62600.0,51.2018,51.2682,51.1885,51.2549,62600.0
2014-01-22 15:20:00,77.11,77.24,77.08,77.23,58800.0,51.2549,51.3414,51.235,51.3347,58800.0
2014-01-22 15:30:00,77.22,77.28,77.13,77.17,79000.0,51.3281,51.3679,51.2682,51.2948,79000.0
2014-01-22 15:40:00,77.17,77.22,77.09,77.15,84500.0,51.2948,51.3281,51.2417,51.2815,84500.0
2014-01-22 15:50:00,77.15,77.17,77.06,77.1,187200.0,51.2815,51.2948,51.2217,51.2483,187200.0
2014-01-23 09:30:00,77.52,78.01,77.18,77.45,168400.0,51.5275,51.8532,51.3015,51.4809,168400.0
2014-01-23 09:40:00,77.4,78.1,77.3,78.04,108200.0,51.4477,51.913,51.3812,51.8731,108200.0
2014-01-23 09:50:00,78.08,78.08,77.68,77.74,96000.0,51.8997,51.8997,51.6338,51.6737,96000.0
2014-01-23 10:00:00,77.73,77.73,77.29,77.45,122200.0,51.6671,51.6671,51.3746,51.4809,122200.0
2014-01-23 10:10:00,77.46,77.47,77.32,77.33,82600.0,51.4876,51.4942,51.3945,51.4012,82600.0
2014-01-23 10:20:00,77.34,77.36,76.89,76.89,110700.0,51.4078,51.4211,51.1087,51.1087,110700.0
2014-01-23 10:30:00,76.93,77.16,76.89,77.05,72400.0,51.1353,51.2882,51.1087,51.2151,72400.0
2014-01-23 10:40:00,77.03,77.07,76.79,76.92,48400.0,51.2018,51.2284,51.0422,51.1287,48400.0
2014-01-23 10:50:00,76.92,76.92,76.64,76.7,49200.0,51.1287,51.1287,50.9425,50.9824,49200.0
2014-01-23 11:00:00,76.7,76.75,76.45,76.72,173800.0,50.9824,51.0157,50.8162,50.9957,173800.0
2014-01-23 11:10:00,76.72,76.72,76.28,76.3,219700.0,50.9957,50.9957,50.7032,50.7165,219700.0
2014-01-23 11:20:00,76.31,76.51,76.22,76.35,119300.0,50.7232,50.8561,50.6634,50.7498,119300.0
2014-01-23 11:30:00,76.35,76.35,76.04,76.19,112800.0,50.7498,50.7498,50.5437,50.6434,112800.0
2014-01-23 11:40:00,76.2,76.4,76.16,76.2,60500.0,50.6501,50.783,50.6235,50.6501,60500.0
2014-01-23 11:50:00,76.2,76.29,76.05,76.29,51600.0,50.6501,50.7099,50.5504,50.7099,51600.0
2014-01-23 12:00:00,76.29,76.3,76.15,76.16,59500.0,50.7099,50.7165,50.6168,50.6235,59500.0
2014-01-23 12:10:00,76.16,76.52,76.13,76.48,57300.0,50.6235,50.8628,50.6035,50.8362,57300.0
2014-01-23 12:20:00,76.48,76.64,76.44,76.6,97300.0,50.8362,50.9425,50.8096,50.9159,97300.0
2014-01-23 12:30:00,76.61,76.73,76.56,76.65,102700.0,50.9226,51.0024,50.8894,50.9492,102700.0
2014-01-23 12:40:00,76.65,76.78,76.48,76.49,57300.0,50.9492,51.0356,50.8362,50.8428,57300.0
2014-01-23 12:50:00,76.49,76.56,76.39,76.43,30800.0,50.8428,50.8894,50.7764,50.8029,30800.0
2014-01-23 13:00:00,76.45,76.5,76.28,76.41,68500.0,50.8162,50.8495,50.7032,50.7897,68500.0
2014-01-23 13:10:00,76.39,76.55,76.32,76.53,59800.0,50.7764,50.8827,50.7298,50.8694,59800.0
2014-01-23 13:20:00,76.52,76.68,76.5,76.65,57400.0,50.8628,50.9691,50.8495,50.9492,57400.0
2014-01-23 13:30:00,76.61,76.64,76.34,76.34,51500.0,50.9226,50.9425,50.7431,50.7431,51500.0
2014-01-23 13:40:00,76.34,76.47,76.27,76.27,83700.0,50.7431,50.8295,50.6966,50.6966,83700.0
2014-01-23 13:50:00,76.28,76.32,76.14,76.17,66800.0,50.7032,50.7298,50.6102,50.6301,66800.0
2014-01-23 14:00:00,76.15,76.35,76.14,76.33,86100.0,50.6168,50.7498,50.6102,50.7365,86100.0
2014-01-23 14:10:00,76.35,76.61,76.35,76.57,78400.0,50.7498,50.9226,50.7498,50.896,78400.0
2014-01-23 14:20:00,76.56,76.63,76.51,76.58,90700.0,50.8894,50.9359,50.8561,50.9027,90700.0
2014-01-23 14:30:00,76.58,76.58,76.37,76.37,48600.0,50.9027,50.9027,50.7631,50.7631,48600.0
2014-01-23 14:40:00,76.38,76.52,76.36,76.51,47800.0,50.7697,50.8628,50.7564,50.8561,47800.0
2014-01-23 14:50:00,76.5,76.83,76.5,76.79,57900.0,50.8495,51.0688,50.8495,51.0422,57900.0
2014-01-23 15:00:00,76.8,76.91,76.73,76.84,59300.0,51.0489,51.122,51.0024,51.0755,59300.0
2014-01-23 15:10:00,76.79,77.0,76.79,76.87,69500.0,51.0422,51.1818,51.0422,51.0954,69500.0
2014-01-23 15:20:00,76.87,76.95,76.78,76.89,71600.0,51.0954,51.1486,51.0356,51.1087,71600.0
2014-01-23 15:30:00,76.91,77.25,76.88,77.04,107100.0,51.122,51.348,51.1021,51.2084,107100.0
2014-01-23 15:40:00,77.03,77.2,76.97,77.18,199800.0,51.2018,51.3148,51.1619,51.3015,199800.0
2014-01-23 15:50:00,77.18,77.26,77.16,77.2,262100.0,51.3015,51.3546,51.2882,51.3148,262100.0
2014-01-24 09:30:00,76.1,76.35,75.62,76.01,181000.0,50.5836,50.7498,50.2645,50.5238,181000.0
2014-01-24 09:40:00,76.0,76.05,75.83,76.01,137300.0,50.5171,50.5504,50.4041,50.5238,137300.0
2014-01-24 09:50:00,76.02,76.09,75.83,76.05,143200.0,50.5304,50.577,50.4041,50.5504,143200.0
2014-01-24 10:00:00,76.06,76.28,76.01,76.1,59100.0,50.557,50.7032,50.5238,50.5836,59100.0
2014-01-24 10:10:00,76.11,76.15,75.53,75.55,87200.0,50.5902,50.6168,50.2047,50.218,87200.0
2014-01-24 10:20:00,75.55,75.56,75.23,75.3,91300.0,50.218,50.2247,50.0053,50.0518,91300.0
2014-01-24 10:30:00,75.27,75.3,75.03,75.03,96300.0,50.0319,50.0518,49.8724,49.8724,96300.0
2014-01-24 10:40:00,75.03,75.05,74.35,74.44,167000.0,49.8724,49.8857,49.4204,49.4802,167000.0
2014-01-24 10:50:00,74.45,74.62,74.38,74.51,77800.0,49.4868,49.5998,49.4403,49.5267,77800.0
2014-01-24 11:00:00,74.48,74.58,74.22,74.22,64200.0,49.5068,49.5733,49.334,49.334,64200.0
2014-01-24 11:10:00,74.22,74.28,73.81,74.08,222000.0,49.334,49.3738,49.0614,49.2409,222000.0
2014-01-24 11:20:00,74.07,74.09,73.6,73.66,103200.0,49.2343,49.2476,48.9219,48.9617,103200.0
2014-01-24 11:30:00,73.67,74.06,73.61,73.98,111700.0,48.9684,49.2276,48.9285,49.1744,111700.0
2014-01-24 11:40:00,74.0,74.16,73.97,74.1,71700.0,49.1877,49.2941,49.1678,49.2542,71700.0
2014-01-24 11:50:00,74.11,74.76,74.1,74.7,181800.0,49.2608,49.6929,49.2542,49.653,181800.0
2014-01-24 12:00:00,74.7,75.32,74.69,75.19,196700.0,49.653,50.0651,49.6464,49.9787,196700.0
2014-01-24 12:10:00,75.19,75.51,75.15,75.45,124400.0,49.9787,50.1914,49.9521,50.1515,124400.0
2014-01-24 12:20:00,75.4,75.42,74.93,75.04,71700.0,50.1183,50.1316,49.8059,49.879,71700.0
2014-01-24 12:30:00,75.08,75.21,75.02,75.11,55500.0,49.9056,49.992,49.8657,49.9255,55500.0
2014-01-24 12:40:00,75.11,75.13,74.94,74.98,39600.0,49.9255,49.9388,49.8125,49.8391,39600.0
2014-01-24 12:50:00,74.97,75.3,74.96,75.26,58900.0,49.8325,50.0518,49.8258,50.0253,58900.0
2014-01-24 13:00:00,75.29,75.35,75.14,75.16,63100.0,50.0452,50.0851,49.9455,49.9588,63100.0
2014-01-24 13:10:00,75.18,75.21,75.01,75.01,32200.0,49.9721,49.992,49.8591,49.8591,32200.0
2014-01-24 13:20:00,75.01,75.01,74.8,74.81,42900.0,49.8591,49.8591,49.7195,49.7261,42900.0
2014-01-24 13:30:00,74.82,74.86,74.7,74.8,46400.0,49.7328,49.7594,49.653,49.7195,46400.0
2014-01-24 13:40:00,74.8,74.9,74.69,74.7,66800.0,49.7195,49.786,49.6464,49.653,66800.0
2014-01-24 13:50:00,74.69,74.77,74.52,74.55,57700.0,49.6464,49.6995,49.5334,49.5533,57700.0
2014-01-24 14:00:00,74.55,74.6,74.25,74.34,65000.0,49.5533,49.5865,49.3539,49.4137,65000.0
2014-01-24 14:10:00,74.36,74.5,74.16,74.45,67600.0,49.427,49.5201,49.2941,49.4868,67600.0
2014-01-24 14:20:00,74.46,74.56,74.39,74.54,59300.0,49.4935,49.56,49.447,49.5467,59300.0
2014-01-24 14:30:00,74.54,74.61,74.46,74.59,52300.0,49.5467,49.5932,49.4935,49.5799,52300.0
2014-01-24 14:40:00,74.58,74.6,74.45,74.48,49700.0,49.5733,49.5865,49.4868,49.5068,49700.0
2014-01-24 14:50:00,74.45,74.54,74.44,74.54,39900.0,49.4868,49.5467,49.4802,49.5467,39900.0
2014-01-24 15:00:00,74.54,74.76,74.47,74.69,71900.0,49.5467,49.6929,49.5001,49.6464,71900.0
2014-01-24 15:10:00,74.7,74.73,74.62,74.72,69100.0,49.653,49.673,49.5998,49.6663,69100.0
2014-01-24 15:20:00,74.72,74.73,74.55,74.64,77000.0,49.6663,49.673,49.5533,49.6131,77000.0
2014-01-24 15:30:00,74.64,74.78,74.6,74.69,82900.0,49.6131,49.7062,49.5865,49.6464,82900.0
2014-01-24 15:40:00,74.67,74.73,74.51,74.59,126900.0,49.6331,49.673,49.5267,49.5799,126900.0
2014-01-24 15:50:00,74.59,74.76,74.43,74.45,327800.0,49.5799,49.6929,49.4736,49.4868,327800.0
2014-01-27 09:30:00,74.57,74.83,74.37,74.68,99500.0,49.5666,49.7394,49.4337,49.6397,99500.0
2014-01-27 09:40:00,74.67,75.52,74.64,75.45,136800.0,49.6331,50.1981,49.6131,50.1515,136800.0
2014-01-27 09:50:00,75.45,75.49,75.02,75.06,73600.0,50.1515,50.1781,49.8657,49.8923,73600.0
2014-01-27 10:00:00,75.09,75.14,74.92,74.95,77400.0,49.9123,49.9455,49.7993,49.8192,77400.0
2014-01-27 10:10:00,74.97,75.11,74.53,74.55,101100.0,49.8325,49.9255,49.54,49.5533,101100.0
2014-01-27 10:20:00,74.55,74.55,74.0,74.04,61000.0,49.5533,49.5533,49.1877,49.2143,61000.0
2014-01-27 10:30:00,74.04,74.32,74.04,74.15,77200.0,49.2143,49.4004,49.2143,49.2874,77200.0
2014-01-27 10:40:00,74.19,74.67,74.15,74.67,46600.0,49.314,49.6331,49.2874,49.6331,46600.0
2014-01-27 10:50:00,74.67,74.82,74.42,74.42,48400.0,49.6331,49.7328,49.4669,49.4669,48400.0
2014-01-27 11:00:00,74.45,74.49,74.24,74.4,48900.0,49.4868,49.5134,49.3473,49.4536,48900.0
2014-01-27 11:10:00,74.4,74.51,74.28,74.48,41400.0,49.4536,49.5267,49.3738,49.5068,41400.0
2014-01-27 11:20:00,74.47,74.77,74.41,74.55,70300.0,49.5001,49.6995,49.4603,49.5533,70300.0
2014-01-27 11:30:00,74.53,74.56,74.13,74.21,47500.0,49.54,49.56,49.2741,49.3273,47500.0
2014-01-27 11:40:00,74.21,74.43,74.21,74.41,36600.0,49.3273,49.4736,49.3273,49.4603,36600.0
2014-01-27 11:50:00,74.44,74.46,74.27,74.41,111800.0,49.4802,49.4935,49.3672,49.4603,111800.0
2014-01-27 12:00:00,74.42,74.47,74.22,74.35,85800.0,49.4669,49.5001,49.334,49.4204,85800.0
2014-01-27 12:10:00,74.35,74.37,74.21,74.23,29300.0,49.4204,49.4337,49.3273,49.3406,29300.0
2014-01-27 12:20:00,74.23,74.23,73.92,73.99,64900.0,49.3406,49.3406,49.1346,49.1811,64900.0
2014-01-27 12:30:00,73.98,74.22,73.88,74.18,63300.0,49.1744,49.334,49.108,49.3074,63300.0
2014-01-27 12:40:00,74.19,74.22,73.9,74.06,77100.0,49.314,49.334,49.1213,49.2276,77100.0
2014-01-27 12:50:00,74.09,74.21,73.78,73.78,44300.0,49.2476,49.3273,49.0415,49.0415,44300.0
2014-01-27 13:00:00,73.81,74.15,73.78,74.12,49700.0,49.0614,49.2874,49.0415,49.2675,49700.0
2014-01-27 13:10:00,74.14,74.44,74.08,74.35,54700.0,49.2808,49.4802,49.2409,49.4204,54700.0
2014-01-27 13:20:00,74.36,74.42,74.12,74.22,43900.0,49.427,49.4669,49.2675,49.334,43900.0
2014-01-27 13:30:00,74.23,74.29,74.14,74.28,31900.0,49.3406,49.3805,49.2808,49.3738,31900.0
2014-01-27 13:40:00,74.24,74.68,74.23,74.63,55300.0,49.3473,49.6397,49.3406,49.6065,55300.0
2014-01-27 13:50:00,74.61,74.84,74.58,74.81,81200.0,49.5932,49.7461,49.5733,49.7261,81200.0
2014-01-27 14:00:00,74.81,75.03,74.81,74.81,58000.0,49.7261,49.8724,49.7261,49.7261,58000.0
2014-01-27 14:10:00,74.8,75.1,74.8,75.01,52000.0,49.7195,49.9189,49.7195,49.8591,52000.0
2014-01-27 14:20:00,75.02,75.1,74.97,75.1,45400.0,49.8657,49.9189,49.8325,49.9189,45400.0
2014-01-27 14:30:00,75.1,75.45,75.1,75.42,60300.0,49.9189,50.1515,49.9189,50.1316,60300.0
2014-01-27 14:40:00,75.42,75.44,75.33,75.44,37700.0,50.1316,50.1449,50.0718,50.1449,37700.0
2014-01-27 14:50:00,75.45,75.61,75.42,75.6,45300.0,50.1515,50.2579,50.1316,50.2512,45300.0
2014-01-27 15:00:00,75.59,75.6,75.45,75.54,57100.0,50.2446,50.2512,50.1515,50.2114,57100.0
2014-01-27 15:10:00,75.54,75.67,75.5,75.66,59400.0,50.2114,50.2978,50.1848,50.2911,59400.0
2014-01-27 15:20:00,75.66,75.7,75.45,75.45,70800.0,50.2911,50.3177,50.1515,50.1515,70800.0
2014-01-27 15:30:00,75.46,75.54,75.28,75.48,80200.0,50.1582,50.2114,50.0385,50.1715,80200.0
2014-01-27 15:40:00,75.49,75.51,75.11,75.16,123600.0,50.1781,50.1914,49.9255,49.9588,123600.0
2014-01-27 15:50:00,75.16,75.2,74.88,74.91,225400.0,49.9588,49.9854,49.7727,49.7926,225400.0
2014-01-28 09:30:00,73.92,74.49,73.92,74.41,116300.0,49.1346,49.5134,49.1346,49.4603,116300.0
2014-01-28 09:40:00,74.41,74.84,74.25,74.81,80000.0,49.4603,49.7461,49.3539,49.7261,80000.0
2014-01-28 09:50:00,74.81,75.04,74.68,74.97,104200.0,49.7261,49.879,49.6397,49.8325,104200.0
2014-01-28 10:00:00,75.02,75.33,75.0,75.24,58100.0,49.8657,50.0718,49.8524,50.012,58100.0
2014-01-28 10:10:00,75.28,75.31,75.09,75.21,50500.0,50.0385,50.0585,49.9123,49.992,50500.0
2014-01-28 10:20:00,75.21,75.39,75.04,75.16,71200.0,49.992,50.1117,49.879,49.9588,71200.0
2014-01-28 10:30:00,75.15,75.45,75.09,75.37,76700.0,49.9521,50.1515,49.9123,50.0984,76700.0
2014-01-28 10:40:00,75.34,75.36,75.06,75.08,44100.0,50.0784,50.0917,49.8923,49.9056,44100.0
2014-01-28 10:50:00,75.06,75.25,75.0,75.15,38700.0,49.8923,50.0186,49.8524,49.9521,38700.0
2014-01-28 11:00:00,75.15,75.33,75.14,75.23,42400.0,49.9521,50.0718,49.9455,50.0053,42400.0
2014-01-28 11:10:00,75.25,75.25,74.96,74.99,41200.0,50.0186,50.0186,49.8258,49.8458,41200.0
2014-01-28 11:20:00,75.01,75.06,74.85,74.94,35800.0,49.8591,49.8923,49.7527,49.8125,35800.0
2014-01-28 11:30:00,74.96,75.07,74.86,74.91,43000.0,49.8258,49.899,49.7594,49.7926,43000.0
2014-01-28 11:40:00,74.93,75.05,74.8,74.81,36600.0,49.8059,49.8857,49.7195,49.7261,36600.0
2014-01-28 11:50:00,74.79,74.87,74.7,74.82,59900.0,49.7128,49.766,49.653,49.7328,59900.0
2014-01-28 12:00:00,74.82,74.91,74.69,74.88,39800.0,49.7328,49.7926,49.6464,49.7727,39800.0
2014-01-28 12:10:00,74.88,74.88,74.64,74.85,35500.0,49.7727,49.7727,49.6131,49.7527,35500.0
2014-01-28 12:20:00,74.85,74.87,74.76,74.86,40000.0,49.7527,49.766,49.6929,49.7594,40000.0
2014-01-28 12:30:00,74.89,75.21,74.85,75.15,76400.0,49.7793,49.992,49.7527,49.9521,76400.0
2014-01-28 12:40:00,75.15,75.36,75.15,75.36,67500.0,49.9521,50.0917,49.9521,50.0917,67500.0
2014-01-28 12:50:00,75.36,75.46,75.12,75.16,57200.0,50.0917,50.1582,49.9322,49.9588,57200.0
2014-01-28 13:00:00,75.17,75.27,75.11,75.26,24000.0,49.9654,50.0319,49.9255,50.0253,24000.0
2014-01-28 13:10:00,75.23,75.36,75.22,75.3,35400.0,50.0053,50.0917,49.9987,50.0518,35400.0
2014-01-28 13:20:00,75.3,75.3,75.1,75.2,32700.0,50.0518,50.0518,49.9189,49.9854,32700.0
2014-01-28 13:30:00,75.2,75.28,75.07,75.09,64000.0,49.9854,50.0385,49.899,49.9123,64000.0
2014-01-28 13:40:00,75.11,75.2,75.04,75.1,59300.0,49.9255,49.9854,49.879,49.9189,59300.0
2014-01-28 13:50:00,75.09,75.14,75.0,75.14,43800.0,49.9123,49.9455,49.8524,49.9455,43800.0
2014-01-28 14:00:00,75.14,75.23,75.04,75.18,50400.0,49.9455,50.0053,49.879,49.9721,50400.0
2014-01-28 14:10:00,75.17,75.19,75.11,75.14,34800.0,49.9654,49.9787,49.9255,49.9455,34800.0
2014-01-28 14:20:00,75.15,75.28,75.13,75.22,40900.0,49.9521,50.0385,49.9388,49.9987,40900.0
2014-01-28 14:30:00,75.22,75.3,75.16,75.3,48600.0,49.9987,50.0518,49.9588,50.0518,48600.0
2014-01-28 14:40:00,75.3,75.37,75.27,75.27,40300.0,50.0518,50.0984,50.0319,50.0319,40300.0
2014-01-28 14:50:00,75.26,75.32,75.25,75.3,44900.0,50.0253,50.0651,50.0186,50.0518,44900.0
2014-01-28 15:00:00,75.33,75.37,75.11,75.22,54300.0,50.0718,50.0984,49.9255,49.9987,54300.0
2014-01-28 15:10:00,75.23,75.23,74.99,74.99,65700.0,50.0053,50.0053,49.8458,49.8458,65700.0
2014-01-28 15:20:00,74.99,75.01,74.82,74.99,78400.0,49.8458,49.8591,49.7328,49.8458,78400.0
2014-01-28 15:30:00,74.99,75.15,74.92,75.13,82300.0,49.8458,49.9521,49.7993,49.9388,82300.0
2014-01-28 15:40:00,75.12,75.15,75.02,75.1,115800.0,49.9322,49.9521,49.8657,49.9189,115800.0
2014-01-28 15:50:00,75.1,75.11,74.99,75.04,272000.0,49.9189,49.9255,49.8458,49.879,272000.0
2014-01-29 09:30:00,74.03,74.95,70.81,72.41,387700.0,49.2077,49.8192,47.0673,48.1309,387700.0
2014-01-29 09:40:00,72.4,73.08,72.14,72.81,218900.0,48.1242,48.5762,47.9514,48.3967,218900.0
2014-01-29 09:50:00,72.92,74.28,72.92,73.67,265500.0,48.4699,49.3738,48.4699,48.9684,265500.0
2014-01-29 10:00:00,73.83,74.48,73.45,74.29,167800.0,49.0747,49.5068,48.8221,49.3805,167800.0
2014-01-29 10:10:00,74.28,74.73,74.0,74.06,168700.0,49.3738,49.673,49.1877,49.2276,168700.0
2014-01-29 10:20:00,74.03,74.67,74.02,74.52,100300.0,49.2077,49.6331,49.201,49.5334,100300.0
2014-01-29 10:30:00,74.53,76.6,74.52,76.33,238600.0,49.54,50.9159,49.5334,50.7365,238600.0
2014-01-29 10:40:00,76.34,76.9,76.05,76.17,196500.0,50.7431,51.1154,50.5504,50.6301,196500.0
2014-01-29 10:50:00,76.19,76.24,75.67,75.87,165400.0,50.6434,50.6767,50.2978,50.4307,165400.0
2014-01-29 11:00:00,75.84,75.9,75.43,75.82,120100.0,50.4108,50.4507,50.1383,50.3975,120100.0
2014-01-29 11:10:00,75.84,76.05,75.71,75.86,119600.0,50.4108,50.5504,50.3244,50.4241,119600.0
2014-01-29 11:20:00,75.86,76.0,75.77,75.94,91400.0,50.4241,50.5171,50.3642,50.4772,91400.0
2014-01-29 11:30:00,75.94,76.24,75.81,76.19,81200.0,50.4772,50.6767,50.3908,50.6434,81200.0
2014-01-29 11:40:00,76.18,76.36,76.02,76.18,76500.0,50.6368,50.7564,50.5304,50.6368,76500.0
2014-01-29 11:50:00,76.18,76.2,75.86,76.0,86400.0,50.6368,50.6501,50.4241,50.5171,86400.0
2014-01-29 12:00:00,75.99,76.29,75.9,75.98,94900.0,50.5105,50.7099,50.4507,50.5038,94900.0
2014-01-29 12:10:00,76.0,76.03,75.52,75.65,88700.0,50.5171,50.5371,50.1981,50.2845,88700.0
2014-01-29 12:20:00,75.64,75.66,75.11,75.12,208700.0,50.2778,50.2911,49.9255,49.9322,208700.0
2014-01-29 12:30:00,75.12,75.23,74.9,75.14,113700.0,49.9322,50.0053,49.786,49.9455,113700.0
2014-01-29 12:40:00,75.14,75.32,75.03,75.24,52000.0,49.9455,50.0651,49.8724,50.012,52000.0
2014-01-29 12:50:00,75.23,75.24,75.14,75.18,37500.0,50.0053,50.012,49.9455,49.9721,37500.0
2014-01-29 13:00:00,75.16,75.16,74.67,74.97,88600.0,49.9588,49.9588,49.6331,49.8325,88600.0
2014-01-29 13:10:00,74.92,74.93,74.72,74.74,50900.0,49.7993,49.8059,49.6663,49.6796,50900.0
2014-01-29 13:20:00,74.74,74.89,74.68,74.86,51800.0,49.6796,49.7793,49.6397,49.7594,51800.0
2014-01-29 13:30:00,74.86,75.1,74.85,74.95,40900.0,49.7594,49.9189,49.7527,49.8192,40900.0
2014-01-29 13:40:00,74.95,75.12,74.8,75.12,46600.0,49.8192,49.9322,49.7195,49.9322,46600.0
2014-01-29 13:50:00,75.11,75.16,74.91,75.02,72200.0,49.9255,49.9588,49.7926,49.8657,72200.0
2014-01-29 14:00:00,75.02,75.23,74.25,74.57,87200.0,49.8657,50.0053,49.3539,49.5666,87200.0
2014-01-29 14:10:00,74.61,74.63,74.02,74.15,120900.0,49.5932,49.6065,49.201,49.2874,120900.0
2014-01-29 14:20:00,74.18,74.63,74.02,74.37,125800.0,49.3074,49.6065,49.201,49.4337,125800.0
2014-01-29 14:30:00,74.35,75.08,74.27,74.67,112600.0,49.4204,49.9056,49.3672,49.6331,112600.0
2014-01-29 14:40:00,74.67,74.79,74.44,74.51,160000.0,49.6331,49.7128,49.4802,49.5267,160000.0
2014-01-29 14:50:00,74.52,74.67,74.38,74.5,72900.0,49.5334,49.6331,49.4403,49.5201,72900.0
2014-01-29 15:00:00,74.57,74.59,74.33,74.44,71800.0,49.5666,49.5799,49.4071,49.4802,71800.0
2014-01-29 15:10:00,74.44,74.48,73.77,73.77,128800.0,49.4802,49.5068,49.0348,49.0348,128800.0
2014-01-29 15:20:00,73.82,73.91,73.45,73.75,184400.0,49.0681,49.1279,48.8221,49.0216,184400.0
2014-01-29 15:30:00,73.75,74.03,73.51,73.93,171400.0,49.0216,49.2077,48.862,49.1412,171400.0
2014-01-29 15:40:00,73.93,74.66,73.83,74.46,275200.0,49.1412,49.6264,49.0747,49.4935,275200.0
2014-01-29 15:50:00,74.48,74.49,74.08,74.19,294800.0,49.5068,49.5134,49.2409,49.314,294800.0
2014-01-30 09:30:00,74.44,74.97,73.98,74.25,152000.0,49.4802,49.8325,49.1744,49.3539,152000.0
2014-01-30 09:40:00,74.27,74.33,74.05,74.25,105400.0,49.3672,49.4071,49.221,49.3539,105400.0
2014-01-30 09:50:00,74.26,74.3,73.86,73.87,114500.0,49.3606,49.3871,49.0947,49.1013,114500.0
2014-01-30 10:00:00,73.83,74.01,73.6,73.61,154200.0,49.0747,49.1944,48.9219,48.9285,154200.0
2014-01-30 10:10:00,73.61,73.91,73.61,73.8,71300.0,48.9285,49.1279,48.9285,49.0548,71300.0
2014-01-30 10:20:00,73.77,74.27,73.64,74.15,123700.0,49.0348,49.3672,48.9484,49.2874,123700.0
2014-01-30 10:30:00,74.19,74.37,74.02,74.2,85600.0,49.314,49.4337,49.201,49.3207,85600.0
2014-01-30 10:40:00,74.22,74.63,74.22,74.46,100600.0,49.334,49.6065,49.334,49.4935,100600.0
2014-01-30 10:50:00,74.49,74.54,74.26,74.46,66600.0,49.5134,49.5467,49.3606,49.4935,66600.0
2014-01-30 11:00:00,74.47,74.65,74.39,74.58,75500.0,49.5001,49.6198,49.447,49.5733,75500.0
2014-01-30 11:10:00,74.58,74.63,74.51,74.58,78600.0,49.5733,49.6065,49.5267,49.5733,78600.0
2014-01-30 11:20:00,74.59,74.76,74.47,74.5,65800.0,49.5799,49.6929,49.5001,49.5201,65800.0
2014-01-30 11:30:00,74.55,74.65,74.37,74.53,61200.0,49.5533,49.6198,49.4337,49.54,61200.0
2014-01-30 11:40:00,74.53,74.58,74.38,74.56,56000.0,49.54,49.5733,49.4403,49.56,56000.0
2014-01-30 11:50:00,74.58,74.73,74.56,74.71,46200.0,49.5733,49.673,49.56,49.6597,46200.0
2014-01-30 12:00:00,74.74,74.74,74.55,74.64,50200.0,49.6796,49.6796,49.5533,49.6131,50200.0
2014-01-30 12:10:00,74.64,74.76,74.55,74.58,49000.0,49.6131,49.6929,49.5533,49.5733,49000.0
2014-01-30 12:20:00,74.59,74.59,74.3,74.35,44800.0,49.5799,49.5799,49.3871,49.4204,44800.0
2014-01-30 12:30:00,74.37,74.52,74.33,74.39,57200.0,49.4337,49.5334,49.4071,49.447,57200.0
2014-01-30 12:40:00,74.42,74.48,74.33,74.42,59400.0,49.4669,49.5068,49.4071,49.4669,59400.0
2014-01-30 12:50:00,74.43,74.53,74.27,74.28,48000.0,49.4736,49.54,49.3672,49.3738,48000.0
2014-01-30 13:00:00,74.29,74.44,74.29,74.39,44200.0,49.3805,49.4802,49.3805,49.447,44200.0
2014-01-30 13:10:00,74.38,74.44,74.2,74.22,59000.0,49.4403,49.4802,49.3207,49.334,59000.0
2014-01-30 13:20:00,74.23,74.25,74.04,74.19,83700.0,49.3406,49.3539,49.2143,49.314,83700.0
2014-01-30 13:30:00,74.2,74.22,73.86,73.91,76100.0,49.3207,49.334,49.0947,49.1279,76100.0
2014-01-30 13:40:00,73.9,74.02,73.9,73.98,89400.0,49.1213,49.201,49.1213,49.1744,89400.0
2014-01-30 13:50:00,73.98,74.0,73.71,73.73,185800.0,49.1744,49.1877,48.995,49.0083,185800.0
2014-01-30 14:00:00,73.73,73.83,73.52,73.53,74700.0,49.0083,49.0747,48.8687,48.8753,74700.0
2014-01-30 14:10:00,73.55,73.62,73.43,73.62,70200.0,48.8886,48.9351,48.8089,48.9351,70200.0
2014-01-30 14:20:00,73.61,73.78,73.58,73.65,79100.0,48.9285,49.0415,48.9086,48.9551,79100.0
2014-01-30 14:30:00,73.66,73.79,73.63,73.65,74000.0,48.9617,49.0481,48.9418,48.9551,74000.0
2014-01-30 14:40:00,73.66,73.71,73.55,73.59,76500.0,48.9617,48.995,48.8886,48.9152,76500.0
2014-01-30 14:50:00,73.62,73.72,73.57,73.62,76900.0,48.9351,49.0016,48.9019,48.9351,76900.0
2014-01-30 15:00:00,73.63,73.75,73.55,73.57,209600.0,48.9418,49.0216,48.8886,48.9019,209600.0
2014-01-30 15:10:00,73.58,73.82,73.58,73.67,198300.0,48.9086,49.0681,48.9086,48.9684,198300.0
2014-01-30 15:20:00,73.69,73.74,73.47,73.49,92200.0,48.9817,49.0149,48.8354,48.8487,92200.0
2014-01-30 15:30:00,73.5,73.61,73.45,73.51,167500.0,48.8554,48.9285,48.8221,48.862,167500.0
2014-01-30 15:40:00,73.54,73.65,73.45,73.45,222100.0,48.882,48.9551,48.8221,48.8221,222100.0
2014-01-30 15:50:00,73.45,73.57,73.37,73.54,421900.0,48.8221,48.9019,48.769,48.882,421900.0
2014-01-31 09:30:00,73.1,73.73,72.75,73.66,133800.0,48.5895,49.0083,48.3569,48.9617,133800.0
2014-01-31 09:40:00,73.7,74.58,73.58,74.3,107000.0,48.9883,49.5733,48.9086,49.3871,107000.0
2014-01-31 09:50:00,74.35,74.57,74.0,74.16,91000.0,49.4204,49.5666,49.1877,49.2941,91000.0
2014-01-31 10:00:00,74.15,74.32,74.01,74.05,69000.0,49.2874,49.4004,49.1944,49.221,69000.0
2014-01-31 10:10:00,74.04,74.11,73.73,73.73,92700.0,49.2143,49.2608,49.0083,49.0083,92700.0
2014-01-31 10:20:00,73.76,73.85,73.24,73.29,99500.0,49.0282,49.088,48.6826,48.7158,99500.0
2014-01-31 10:30:00,73.3,73.41,73.14,73.28,68900.0,48.7224,48.7956,48.6161,48.7091,68900.0
2014-01-31 10:40:00,73.3,73.59,73.23,73.55,75700.0,48.7224,48.9152,48.6759,48.8886,75700.0
2014-01-31 10:50:00,73.6,73.84,73.59,73.59,94900.0,48.9219,49.0814,48.9152,48.9152,94900.0
2014-01-31 11:00:00,73.59,73.73,73.38,73.69,285700.0,48.9152,49.0083,48.7756,48.9817,285700.0
2014-01-31 11:10:00,73.66,73.85,73.38,73.39,304800.0,48.9617,49.088,48.7756,48.7823,304800.0
2014-01-31 11:20:00,73.38,73.55,73.26,73.55,99600.0,48.7756,48.8886,48.6959,48.8886,99600.0
2014-01-31 11:30:00,73.56,73.66,72.93,72.95,134800.0,48.8953,48.9617,48.4765,48.4898,134800.0
2014-01-31 11:40:00,72.94,73.1,72.82,73.0,120300.0,48.4831,48.5895,48.4034,48.523,120300.0
2014-01-31 11:50:00,73.02,73.18,72.99,73.17,139400.0,48.5363,48.6427,48.5164,48.636,139400.0
2014-01-31 12:00:00,73.15,73.3,73.12,73.29,96200.0,48.6227,48.7224,48.6028,48.7158,96200.0
2014-01-31 12:10:00,73.26,73.44,73.26,73.37,153700.0,48.6959,48.8155,48.6959,48.769,153700.0
2014-01-31 12:20:00,73.37,73.75,73.31,73.73,110000.0,48.769,49.0216,48.7291,49.0083,110000.0
2014-01-31 12:30:00,73.73,73.73,73.45,73.49,67600.0,49.0083,49.0083,48.8221,48.8487,67600.0
2014-01-31 12:40:00,73.48,73.59,73.45,73.53,45800.0,48.8421,48.9152,48.8221,48.8753,45800.0
2014-01-31 12:50:00,73.54,73.66,73.48,73.63,28000.0,48.882,48.9617,48.8421,48.9418,28000.0
2014-01-31 13:00:00,73.62,73.71,73.52,73.64,43200.0,48.9351,48.995,48.8687,48.9484,43200.0
2014-01-31 13:10:00,73.64,73.78,73.58,73.68,49700.0,48.9484,49.0415,48.9086,48.975,49700.0
2014-01-31 13:20:00,73.67,73.77,73.59,73.69,134300.0,48.9684,49.0348,48.9152,48.9817,134300.0
2014-01-31 13:30:00,73.73,73.86,73.72,73.79,81700.0,49.0083,49.0947,49.0016,49.0481,81700.0
2014-01-31 13:40:00,73.81,74.06,73.79,73.97,135400.0,49.0614,49.2276,49.0481,49.1678,135400.0
2014-01-31 13:50:00,74.0,74.08,73.79,73.8,116700.0,49.1877,49.2409,49.0481,49.0548,116700.0
2014-01-31 14:00:00,73.84,73.96,73.75,73.76,171700.0,49.0814,49.1611,49.0216,49.0282,171700.0
2014-01-31 14:10:00,73.8,73.81,73.71,73.76,96300.0,49.0548,49.0614,48.995,49.0282,96300.0
2014-01-31 14:20:00,73.77,73.81,73.63,73.73,93500.0,49.0348,49.0614,48.9418,49.0083,93500.0
2014-01-31 14:30:00,73.75,73.75,73.65,73.71,111300.0,49.0216,49.0216,48.9551,48.995,111300.0
2014-01-31 14:40:00,73.7,73.75,73.48,73.52,109100.0,48.9883,49.0216,48.8421,48.8687,109100.0
2014-01-31 14:50:00,73.54,73.6,73.46,73.5,97700.0,48.882,48.9219,48.8288,48.8554,97700.0
2014-01-31 15:00:00,73.5,73.58,73.46,73.5,173700.0,48.8554,48.9086,48.8288,48.8554,173700.0
2014-01-31 15:10:00,73.5,73.54,73.14,73.16,140700.0,48.8554,48.882,48.6161,48.6294,140700.0
2014-01-31 15:20:00,73.16,73.25,73.03,73.11,121500.0,48.6294,48.6892,48.543,48.5961,121500.0
2014-01-31 15:30:00,73.11,73.25,72.9,72.96,155600.0,48.5961,48.6892,48.4566,48.4964,155600.0
2014-01-31 15:40:00,72.97,73.07,72.75,73.04,260000.0,48.5031,48.5696,48.3569,48.5496,260000.0
2014-01-31 15:50:00,73.04,73.23,73.01,73.09,427100.0,48.5496,48.6759,48.5297,48.5829,427100.0
2014-02-03 09:30:00,73.12,73.58,72.61,73.06,180400.0,48.6028,48.9086,48.2638,48.5629,180400.0
2014-02-03 09:40:00,73.06,73.09,72.73,72.8,111000.0,48.5629,48.5829,48.3436,48.3901,111000.0
2014-02-03 09:50:00,72.83,73.04,72.81,72.92,151100.0,48.41,48.5496,48.3967,48.4699,151100.0
2014-02-03 10:00:00,72.89,72.89,72.43,72.52,119600.0,48.4499,48.4499,48.1442,48.204,119600.0
2014-02-03 10:10:00,72.56,72.56,72.11,72.13,115400.0,48.2306,48.2306,47.9314,47.9447,115400.0
2014-02-03 10:20:00,72.11,72.46,72.07,72.43,121000.0,47.9314,48.1641,47.9049,48.1442,121000.0
2014-02-03 10:30:00,72.43,72.76,72.42,72.75,112500.0,48.1442,48.3635,48.1375,48.3569,112500.0
2014-02-03 10:40:00,72.77,72.86,72.67,72.77,93200.0,48.3702,48.43,48.3037,48.3702,93200.0
2014-02-03 10:50:00,72.77,72.87,72.49,72.52,189900.0,48.3702,48.4366,48.184,48.204,189900.0
2014-02-03 11:00:00,72.5,72.52,72.17,72.17,89800.0,48.1907,48.204,47.9713,47.9713,89800.0
2014-02-03 11:10:00,72.21,72.28,72.11,72.2,116500.0,47.9979,48.0444,47.9314,47.9913,116500.0
2014-02-03 11:20:00,72.19,72.46,72.17,72.39,99500.0,47.9846,48.1641,47.9713,48.1176,99500.0
2014-02-03 11:30:00,72.37,72.7,72.34,72.49,135700.0,48.1043,48.3236,48.0843,48.184,135700.0
2014-02-03 11:40:00,72.49,72.57,72.32,72.48,93000.0,48.184,48.2372,48.071,48.1774,93000.0
2014-02-03 11:50:00,72.49,72.61,72.25,72.25,97300.0,48.184,48.2638,48.0245,48.0245,97300.0
2014-02-03 12:00:00,72.26,72.27,71.89,72.08,110100.0,48.0312,48.0378,47.7852,47.9115,110100.0
2014-02-03 12:10:00,72.07,72.13,71.94,71.99,80000.0,47.9049,47.9447,47.8185,47.8517,80000.0
2014-02-03 12:20:00,72.0,72.29,71.9,72.24,78300.0,47.8583,48.0511,47.7919,48.0179,78300.0
2014-02-03 12:30:00,72.23,72.25,71.95,71.96,70800.0,48.0112,48.0245,47.8251,47.8317,70800.0
2014-02-03 12:40:00,71.95,72.07,71.95,72.01,48200.0,47.8251,47.9049,47.8251,47.865,48200.0
2014-02-03 12:50:00,72.02,72.04,71.93,71.93,42600.0,47.8716,47.8849,47.8118,47.8118,42600.0
2014-02-03 13:00:00,71.93,71.99,71.77,71.87,64800.0,47.8118,47.8517,47.7055,47.7719,64800.0
2014-02-03 13:10:00,71.87,71.99,71.81,71.84,88900.0,47.7719,47.8517,47.732,47.752,88900.0
2014-02-03 13:20:00,71.83,71.88,71.53,71.59,61800.0,47.7453,47.7786,47.5459,47.5858,61800.0
2014-02-03 13:30:00,71.59,71.73,71.46,71.46,66800.0,47.5858,47.6789,47.4994,47.4994,66800.0
2014-02-03 13:40:00,71.48,71.55,71.31,71.38,68200.0,47.5127,47.5592,47.3997,47.4462,68200.0
2014-02-03 13:50:00,71.37,71.56,71.29,71.48,61000.0,47.4396,47.5659,47.3864,47.5127,61000.0
2014-02-03 14:00:00,71.46,71.55,71.38,71.4,55100.0,47.4994,47.5592,47.4462,47.4595,55100.0
2014-02-03 14:10:00,71.39,71.53,71.36,71.49,77000.0,47.4529,47.5459,47.4329,47.5193,77000.0
2014-02-03 14:20:00,71.48,71.65,71.38,71.65,71600.0,47.5127,47.6257,47.4462,47.6257,71600.0
2014-02-03 14:30:00,71.64,71.76,71.42,71.45,78200.0,47.619,47.6988,47.4728,47.4927,78200.0
2014-02-03 14:40:00,71.45,71.54,71.37,71.44,79700.0,47.4927,47.5526,47.4396,47.4861,79700.0
2014-02-03 14:50:00,71.43,71.49,71.31,71.33,91700.0,47.4795,47.5193,47.3997,47.413,91700.0
2014-02-03 15:00:00,71.32,71.39,71.29,71.36,92800.0,47.4063,47.4529,47.3864,47.4329,92800.0
2014-02-03 15:10:00,71.36,71.4,71.23,71.27,106600.0,47.4329,47.4595,47.3465,47.3731,106600.0
2014-02-03 15:20:00,71.27,71.37,71.14,71.36,115200.0,47.3731,47.4396,47.2867,47.4329,115200.0
2014-02-03 15:30:00,71.36,71.49,71.35,71.44,118700.0,47.4329,47.5193,47.4263,47.4861,118700.0
2014-02-03 15:40:00,71.45,71.45,71.23,71.24,163500.0,47.4927,47.4927,47.3465,47.3532,163500.0
2014-02-03 15:50:00,71.24,71.39,71.23,71.38,333200.0,47.3532,47.4529,47.3465,47.4462,333200.0
2014-02-04 09:30:00,71.51,71.75,70.51,70.58,157000.0,47.5326,47.6922,46.8679,46.9145,157000.0
2014-02-04 09:40:00,70.53,70.58,68.78,69.36,406600.0,46.8812,46.9145,45.718,46.1035,406600.0
2014-02-04 09:50:00,69.43,70.18,69.37,70.17,240200.0,46.1501,46.6486,46.1102,46.6419,240200.0
2014-02-04 10:00:00,70.16,70.49,69.98,69.98,188900.0,46.6353,46.8546,46.5156,46.5156,188900.0
2014-02-04 10:10:00,69.99,70.33,69.98,70.26,110400.0,46.5223,46.7483,46.5156,46.7018,110400.0
2014-02-04 10:20:00,70.26,70.36,70.02,70.04,102000.0,46.7018,46.7682,46.5422,46.5555,102000.0
2014-02-04 10:30:00,70.06,70.43,70.03,70.1,140900.0,46.5688,46.8148,46.5489,46.5954,140900.0
2014-02-04 10:40:00,70.05,70.18,69.77,70.0,176600.0,46.5622,46.6486,46.3761,46.5289,176600.0
2014-02-04 10:50:00,70.0,70.02,69.71,69.87,102800.0,46.5289,46.5422,46.3362,46.4425,102800.0
2014-02-04 11:00:00,69.9,70.82,69.81,70.76,168700.0,46.4625,47.074,46.4026,47.0341,168700.0
2014-02-04 11:10:00,70.78,70.8,70.46,70.5,121000.0,47.0474,47.0607,46.8347,46.8613,121000.0
2014-02-04 11:20:00,70.5,70.69,70.43,70.52,70900.0,46.8613,46.9876,46.8148,46.8746,70900.0
2014-02-04 11:30:00,70.54,70.63,70.37,70.39,136700.0,46.8879,46.9477,46.7749,46.7882,136700.0
2014-02-04 11:40:00,70.4,70.8,70.35,70.76,72800.0,46.7948,47.0607,46.7616,47.0341,72800.0
2014-02-04 11:50:00,70.76,71.0,70.65,70.71,57600.0,47.0341,47.1936,46.961,47.0009,57600.0
2014-02-04 12:00:00,70.71,70.85,70.61,70.64,31500.0,47.0009,47.0939,46.9344,46.9543,31500.0
2014-02-04 12:10:00,70.63,70.63,70.46,70.56,48100.0,46.9477,46.9477,46.8347,46.9012,48100.0
2014-02-04 12:20:00,70.58,70.69,70.58,70.65,26900.0,46.9145,46.9876,46.9145,46.961,26900.0
2014-02-04 12:30:00,70.63,71.07,70.6,70.95,78900.0,46.9477,47.2402,46.9278,47.1604,78900.0
2014-02-04 12:40:00,70.94,71.2,70.89,70.97,66100.0,47.1538,47.3266,47.1205,47.1737,66100.0
2014-02-04 12:50:00,70.97,71.31,70.97,71.24,50800.0,47.1737,47.3997,47.1737,47.3532,50800.0
2014-02-04 13:00:00,71.24,71.38,71.18,71.24,67900.0,47.3532,47.4462,47.3133,47.3532,67900.0
2014-02-04 13:10:00,71.24,71.26,70.98,71.04,34200.0,47.3532,47.3665,47.1803,47.2202,34200.0
2014-02-04 13:20:00,71.04,71.05,70.81,71.03,64400.0,47.2202,47.2269,47.0673,47.2136,64400.0
2014-02-04 13:30:00,71.02,71.08,70.83,71.05,51300.0,47.2069,47.2468,47.0806,47.2269,51300.0
2014-02-04 13:40:00,71.02,71.17,70.98,71.07,43300.0,47.2069,47.3066,47.1803,47.2402,43300.0
2014-02-04 13:50:00,71.05,71.1,70.84,70.86,52700.0,47.2269,47.2601,47.0873,47.1006,52700.0
2014-02-04 14:00:00,70.86,70.96,70.74,70.92,42400.0,47.1006,47.167,47.0208,47.1405,42400.0
2014-02-04 14:10:00,70.95,71.0,70.89,70.97,42000.0,47.1604,47.1936,47.1205,47.1737,42000.0
2014-02-04 14:20:00,70.96,71.15,70.81,71.11,53300.0,47.167,47.2933,47.0673,47.2668,53300.0
2014-02-04 14:30:00,71.1,71.12,71.02,71.07,89500.0,47.2601,47.2734,47.2069,47.2402,89500.0
2014-02-04 14:40:00,71.06,71.28,71.06,71.16,45700.0,47.2335,47.3797,47.2335,47.3,45700.0
2014-02-04 14:50:00,71.16,71.27,71.11,71.23,30900.0,47.3,47.3731,47.2668,47.3465,30900.0
2014-02-04 15:00:00,71.24,71.46,71.24,71.42,56600.0,47.3532,47.4994,47.3532,47.4728,56600.0
2014-02-04 15:10:00,71.41,71.48,71.3,71.39,87100.0,47.4662,47.5127,47.393,47.4529,87100.0
2014-02-04 15:20:00,71.39,71.43,70.93,71.01,111000.0,47.4529,47.4795,47.1471,47.2003,111000.0
2014-02-04 15:30:00,71.02,71.41,70.95,71.4,116100.0,47.2069,47.4662,47.1604,47.4595,116100.0
2014-02-04 15:40:00,71.4,71.43,71.22,71.24,156300.0,47.4595,47.4795,47.3399,47.3532,156300.0
2014-02-04 15:50:00,71.23,71.3,71.1,71.14,208600.0,47.3465,47.393,47.2601,47.2867,208600.0
2014-02-05 09:30:00,70.75,70.84,69.99,70.03,198300.0,47.0275,47.0873,46.5223,46.5489,198300.0
2014-02-05 09:40:00,70.0,70.12,69.86,69.91,238400.0,46.5289,46.6087,46.4359,46.4691,238400.0
2014-02-05 09:50:00,69.9,70.11,69.71,69.82,192100.0,46.4625,46.6021,46.3362,46.4093,192100.0
2014-02-05 10:00:00,69.77,70.16,69.76,69.76,186500.0,46.3761,46.6353,46.3694,46.3694,186500.0
2014-02-05 10:10:00,69.79,69.83,69.38,69.49,192700.0,46.3893,46.4159,46.1168,46.1899,192700.0
2014-02-05 10:20:00,69.49,69.51,69.11,69.36,121600.0,46.1899,46.2032,45.9374,46.1035,121600.0
2014-02-05 10:30:00,69.33,69.83,69.33,69.68,145900.0,46.0836,46.4159,46.0836,46.3162,145900.0
2014-02-05 10:40:00,69.68,69.79,69.38,69.58,275200.0,46.3162,46.3893,46.1168,46.2498,275200.0
2014-02-05 10:50:00,69.55,69.79,69.47,69.54,88600.0,46.2298,46.3893,46.1766,46.2232,88600.0
2014-02-05 11:00:00,69.55,69.66,69.48,69.57,208400.0,46.2298,46.3029,46.1833,46.2431,208400.0
2014-02-05 11:10:00,69.57,69.71,69.56,69.59,79600.0,46.2431,46.3362,46.2365,46.2564,79600.0
2014-02-05 11:20:00,69.59,70.19,69.59,70.13,137800.0,46.2564,46.6552,46.2564,46.6153,137800.0
2014-02-05 11:30:00,70.15,70.85,69.93,70.69,409500.0,46.6286,47.0939,46.4824,46.9876,409500.0
2014-02-05 11:40:00,70.69,71.0,70.63,70.92,100900.0,46.9876,47.1936,46.9477,47.1405,100900.0
2014-02-05 11:50:00,70.93,71.27,70.92,71.16,161600.0,47.1471,47.3731,47.1405,47.3,161600.0
2014-02-05 12:00:00,71.16,71.22,70.86,70.86,136200.0,47.3,47.3399,47.1006,47.1006,136200.0
2014-02-05 12:10:00,70.87,70.87,70.62,70.81,83200.0,47.1072,47.1072,46.941,47.0673,83200.0
2014-02-05 12:20:00,70.81,70.92,70.64,70.69,78200.0,47.0673,47.1405,46.9543,46.9876,78200.0
2014-02-05 12:30:00,70.7,71.07,70.69,71.05,69200.0,46.9942,47.2402,46.9876,47.2269,69200.0
2014-02-05 12:40:00,71.05,71.16,70.98,71.02,82000.0,47.2269,47.3,47.1803,47.2069,82000.0
2014-02-05 12:50:00,71.02,71.25,70.98,71.25,103400.0,47.2069,47.3598,47.1803,47.3598,103400.0
2014-02-05 13:00:00,71.26,71.55,71.26,71.5,99800.0,47.3665,47.5592,47.3665,47.526,99800.0
2014-02-05 13:10:00,71.49,71.49,71.11,71.23,77000.0,47.5193,47.5193,47.2668,47.3465,77000.0
2014-02-05 13:20:00,71.23,71.23,70.89,71.02,81800.0,47.3465,47.3465,47.1205,47.2069,81800.0
2014-02-05 13:30:00,71.03,71.16,71.0,71.05,59500.0,47.2136,47.3,47.1936,47.2269,59500.0
2014-02-05 13:40:00,71.04,71.1,70.81,70.9,95500.0,47.2202,47.2601,47.0673,47.1272,95500.0
2014-02-05 13:50:00,70.9,71.04,70.81,70.97,68400.0,47.1272,47.2202,47.0673,47.1737,68400.0
2014-02-05 14:00:00,70.97,71.08,70.92,70.93,60800.0,47.1737,47.2468,47.1405,47.1471,60800.0
2014-02-05 14:10:00,70.95,70.96,70.73,70.79,52300.0,47.1604,47.167,47.0142,47.054,52300.0
2014-02-05 14:20:00,70.8,70.93,70.79,70.89,62900.0,47.0607,47.1471,47.054,47.1205,62900.0
2014-02-05 14:30:00,70.89,70.94,70.69,70.7,77300.0,47.1205,47.1538,46.9876,46.9942,77300.0
2014-02-05 14:40:00,70.71,70.73,70.6,70.62,70400.0,47.0009,47.0142,46.9278,46.941,70400.0
2014-02-05 14:50:00,70.64,70.67,70.53,70.6,79100.0,46.9543,46.9743,46.8812,46.9278,79100.0
2014-02-05 15:00:00,70.6,70.77,70.54,70.73,76700.0,46.9278,47.0408,46.8879,47.0142,76700.0
2014-02-05 15:10:00,70.75,70.78,70.61,70.73,64200.0,47.0275,47.0474,46.9344,47.0142,64200.0
2014-02-05 15:20:00,70.74,70.9,70.69,70.89,91700.0,47.0208,47.1272,46.9876,47.1205,91700.0
2014-02-05 15:30:00,70.86,70.91,70.69,70.74,116900.0,47.1006,47.1338,46.9876,47.0208,116900.0
2014-02-05 15:40:00,70.74,70.83,70.69,70.75,205300.0,47.0208,47.0806,46.9876,47.0275,205300.0
2014-02-05 15:50:00,70.74,70.8,70.63,70.67,348400.0,47.0208,47.0607,46.9477,46.9743,348400.0
2014-02-06 09:30:00,71.3,71.45,70.89,71.25,173600.0,47.393,47.4927,47.1205,47.3598,173600.0
2014-02-06 09:40:00,71.36,71.84,71.35,71.66,145200.0,47.4329,47.752,47.4263,47.6323,145200.0
2014-02-06 09:50:00,71.68,71.92,71.57,71.84,86700.0,47.6456,47.8052,47.5725,47.752,86700.0
2014-02-06 10:00:00,71.85,71.89,71.63,71.77,109000.0,47.7586,47.7852,47.6124,47.7055,109000.0
2014-02-06 10:10:00,71.8,71.81,71.35,71.38,118300.0,47.7254,47.732,47.4263,47.4462,118300.0
2014-02-06 10:20:00,71.36,71.97,71.27,71.95,134600.0,47.4329,47.8384,47.3731,47.8251,134600.0
2014-02-06 10:30:00,71.93,72.32,71.86,72.13,98400.0,47.8118,48.071,47.7653,47.9447,98400.0
2014-02-06 10:40:00,72.17,72.44,72.13,72.4,99200.0,47.9713,48.1508,47.9447,48.1242,99200.0
2014-02-06 10:50:00,72.42,72.43,72.06,72.18,70900.0,48.1375,48.1442,47.8982,47.978,70900.0
2014-02-06 11:00:00,72.2,72.34,72.08,72.28,47400.0,47.9913,48.0843,47.9115,48.0444,47400.0
2014-02-06 11:10:00,72.28,72.38,72.2,72.21,60600.0,48.0444,48.1109,47.9913,47.9979,60600.0
2014-02-06 11:20:00,72.22,72.24,72.09,72.11,49500.0,48.0046,48.0179,47.9182,47.9314,49500.0
2014-02-06 11:30:00,72.12,72.16,72.05,72.1,60700.0,47.9381,47.9647,47.8916,47.9248,60700.0
2014-02-06 11:40:00,72.1,72.72,72.1,72.72,128100.0,47.9248,48.3369,47.9248,48.3369,128100.0
2014-02-06 11:50:00,72.72,72.73,72.43,72.6,61400.0,48.3369,48.3436,48.1442,48.2572,61400.0
2014-02-06 12:00:00,72.53,72.71,72.53,72.65,49900.0,48.2106,48.3303,48.2106,48.2904,49900.0
2014-02-06 12:10:00,72.64,72.71,72.56,72.67,69700.0,48.2837,48.3303,48.2306,48.3037,69700.0
2014-02-06 12:20:00,72.65,72.7,72.59,72.66,62200.0,48.2904,48.3236,48.2505,48.297,62200.0
2014-02-06 12:30:00,72.67,72.67,72.51,72.59,49200.0,48.3037,48.3037,48.1973,48.2505,49200.0
2014-02-06 12:40:00,72.59,72.82,72.58,72.63,54700.0,48.2505,48.4034,48.2439,48.2771,54700.0
2014-02-06 12:50:00,72.6,72.65,72.56,72.59,40400.0,48.2572,48.2904,48.2306,48.2505,40400.0
2014-02-06 13:00:00,72.59,72.73,72.49,72.72,88800.0,48.2505,48.3436,48.184,48.3369,88800.0
2014-02-06 13:10:00,72.72,72.79,72.55,72.59,41900.0,48.3369,48.3834,48.2239,48.2505,41900.0
2014-02-06 13:20:00,72.6,72.63,72.43,72.49,47700.0,48.2572,48.2771,48.1442,48.184,47700.0
2014-02-06 13:30:00,72.51,72.7,72.48,72.63,33200.0,48.1973,48.3236,48.1774,48.2771,33200.0
2014-02-06 13:40:00,72.62,72.79,72.62,72.71,42000.0,48.2704,48.3834,48.2704,48.3303,42000.0
2014-02-06 13:50:00,72.71,72.81,72.68,72.74,39700.0,48.3303,48.3967,48.3103,48.3502,39700.0
2014-02-06 14:00:00,72.74,72.99,72.73,72.97,115900.0,48.3502,48.5164,48.3436,48.5031,115900.0
2014-02-06 14:10:00,72.98,73.2,72.98,73.17,89300.0,48.5097,48.656,48.5097,48.636,89300.0
2014-02-06 14:20:00,73.17,73.62,72.82,73.13,141100.0,48.636,48.9351,48.4034,48.6094,141100.0
2014-02-06 14:30:00,73.13,73.13,72.96,73.02,71400.0,48.6094,48.6094,48.4964,48.5363,71400.0
2014-02-06 14:40:00,73.02,73.09,72.89,72.99,55200.0,48.5363,48.5829,48.4499,48.5164,55200.0
2014-02-06 14:50:00,73.0,73.19,72.99,73.17,62500.0,48.523,48.6493,48.5164,48.636,62500.0
2014-02-06 15:00:00,73.17,73.39,73.15,73.39,79000.0,48.636,48.7823,48.6227,48.7823,79000.0
2014-02-06 15:10:00,73.41,73.41,73.28,73.34,83400.0,48.7956,48.7956,48.7091,48.749,83400.0
2014-02-06 15:20:00,73.34,73.48,73.34,73.45,108000.0,48.749,48.8421,48.749,48.8221,108000.0
2014-02-06 15:30:00,73.44,73.47,73.3,73.39,123100.0,48.8155,48.8354,48.7224,48.7823,123100.0
2014-02-06 15:40:00,73.38,73.48,73.07,73.12,213400.0,48.7756,48.8421,48.5696,48.6028,213400.0
2014-02-06 15:50:00,73.12,73.3,73.02,73.23,470200.0,48.6028,48.7224,48.5363,48.6759,470200.0
2014-02-07 09:30:00,73.7,74.43,73.64,73.8,106100.0,48.9883,49.4736,48.9484,49.0548,106100.0
2014-02-07 09:40:00,73.8,74.21,73.68,73.68,56600.0,49.0548,49.3273,48.975,48.975,56600.0
2014-02-07 09:50:00,73.63,73.93,73.55,73.82,67800.0,48.9418,49.1412,48.8886,49.0681,67800.0
2014-02-07 10:00:00,73.85,73.94,73.3,73.44,87200.0,49.088,49.1478,48.7224,48.8155,87200.0
2014-02-07 10:10:00,73.46,73.46,73.03,73.04,84400.0,48.8288,48.8288,48.543,48.5496,84400.0
2014-02-07 10:20:00,73.07,73.29,72.91,73.11,78000.0,48.5696,48.7158,48.4632,48.5961,78000.0
2014-02-07 10:30:00,73.09,73.42,73.07,73.28,87300.0,48.5829,48.8022,48.5696,48.7091,87300.0
2014-02-07 10:40:00,73.29,73.31,73.01,73.25,69100.0,48.7158,48.7291,48.5297,48.6892,69100.0
2014-02-07 10:50:00,73.29,73.83,73.29,73.81,94000.0,48.7158,49.0747,48.7158,49.0614,94000.0
2014-02-07 11:00:00,73.81,73.9,73.69,73.78,59000.0,49.0614,49.1213,48.9817,49.0415,59000.0
2014-02-07 11:10:00,73.77,74.0,73.75,73.88,59400.0,49.0348,49.1877,49.0216,49.108,59400.0
2014-02-07 11:20:00,73.86,74.01,73.78,73.98,63900.0,49.0947,49.1944,49.0415,49.1744,63900.0
2014-02-07 11:30:00,74.0,74.1,73.83,73.86,60100.0,49.1877,49.2542,49.0747,49.0947,60100.0
2014-02-07 11:40:00,73.85,74.31,73.85,73.99,64300.0,49.088,49.3938,49.088,49.1811,64300.0
2014-02-07 11:50:00,73.98,74.26,73.98,74.24,51900.0,49.1744,49.3606,49.1744,49.3473,51900.0
2014-02-07 12:00:00,74.25,74.29,73.8,73.81,79900.0,49.3539,49.3805,49.0548,49.0614,79900.0
2014-02-07 12:10:00,73.8,73.97,73.7,73.94,94300.0,49.0548,49.1678,48.9883,49.1478,94300.0
2014-02-07 12:20:00,73.96,74.01,73.87,73.93,60200.0,49.1611,49.1944,49.1013,49.1412,60200.0
2014-02-07 12:30:00,73.92,73.97,73.88,73.92,60300.0,49.1346,49.1678,49.108,49.1346,60300.0
2014-02-07 12:40:00,73.92,74.06,73.91,73.96,33700.0,49.1346,49.2276,49.1279,49.1611,33700.0
2014-02-07 12:50:00,73.96,74.2,73.96,74.09,55000.0,49.1611,49.3207,49.1611,49.2476,55000.0
2014-02-07 13:00:00,74.11,74.11,73.89,74.0,44300.0,49.2608,49.2608,49.1146,49.1877,44300.0
2014-02-07 13:10:00,74.0,74.14,73.93,73.94,49100.0,49.1877,49.2808,49.1412,49.1478,49100.0
2014-02-07 13:20:00,73.94,74.12,73.93,74.06,41300.0,49.1478,49.2675,49.1412,49.2276,41300.0
2014-02-07 13:30:00,74.07,74.17,74.02,74.15,48200.0,49.2343,49.3007,49.201,49.2874,48200.0
2014-02-07 13:40:00,74.15,74.21,74.06,74.09,47100.0,49.2874,49.3273,49.2276,49.2476,47100.0
2014-02-07 13:50:00,74.09,74.16,73.97,74.09,55600.0,49.2476,49.2941,49.1678,49.2476,55600.0
2014-02-07 14:00:00,74.08,74.12,73.96,74.01,46500.0,49.2409,49.2675,49.1611,49.1944,46500.0
2014-02-07 14:10:00,74.01,74.08,73.92,73.99,49700.0,49.1944,49.2409,49.1346,49.1811,49700.0
2014-02-07 14:20:00,74.0,74.14,74.0,74.03,44100.0,49.1877,49.2808,49.1877,49.2077,44100.0
2014-02-07 14:30:00,74.03,74.07,73.94,74.01,34600.0,49.2077,49.2343,49.1478,49.1944,34600.0
2014-02-07 14:40:00,74.02,74.19,73.98,74.1,35800.0,49.201,49.314,49.1744,49.2542,35800.0
2014-02-07 14:50:00,74.1,74.18,74.03,74.14,37200.0,49.2542,49.3074,49.2077,49.2808,37200.0
2014-02-07 15:00:00,74.17,74.31,74.13,74.23,62100.0,49.3007,49.3938,49.2741,49.3406,62100.0
2014-02-07 15:10:00,74.22,74.39,74.19,74.36,58700.0,49.334,49.447,49.314,49.427,58700.0
2014-02-07 15:20:00,74.37,74.38,74.22,74.31,58800.0,49.4337,49.4403,49.334,49.3938,58800.0
2014-02-07 15:30:00,74.31,74.39,74.26,74.26,76400.0,49.3938,49.447,49.3606,49.3606,76400.0
2014-02-07 15:40:00,74.26,74.35,74.21,74.21,125000.0,49.3606,49.4204,49.3273,49.3273,125000.0
2014-02-07 15:50:00,74.22,74.29,74.16,74.28,309700.0,49.334,49.3805,49.2941,49.3738,309700.0
2014-02-10 09:30:00,74.35,74.69,73.15,73.89,170700.0,49.4204,49.6464,48.6227,49.1146,170700.0
2014-02-10 09:40:00,73.83,73.98,73.46,73.48,88900.0,49.0747,49.1744,48.8288,48.8421,88900.0
2014-02-10 09:50:00,73.41,73.55,73.15,73.4,111400.0,48.7956,48.8886,48.6227,48.7889,111400.0
2014-02-10 10:00:00,73.36,73.58,73.17,73.43,84400.0,48.7623,48.9086,48.636,48.8089,84400.0
2014-02-10 10:10:00,73.41,73.7,73.39,73.49,43000.0,48.7956,48.9883,48.7823,48.8487,43000.0
2014-02-10 10:20:00,73.52,73.61,73.37,73.44,48400.0,48.8687,48.9285,48.769,48.8155,48400.0
2014-02-10 10:30:00,73.45,73.52,73.25,73.34,40000.0,48.8221,48.8687,48.6892,48.749,40000.0
2014-02-10 10:40:00,73.33,73.33,73.09,73.12,40200.0,48.7424,48.7424,48.5829,48.6028,40200.0
2014-02-10 10:50:00,73.13,73.3,73.01,73.3,48800.0,48.6094,48.7224,48.5297,48.7224,48800.0
2014-02-10 11:00:00,73.3,73.36,73.24,73.28,38200.0,48.7224,48.7623,48.6826,48.7091,38200.0
2014-02-10 11:10:00,73.29,73.44,73.29,73.39,48100.0,48.7158,48.8155,48.7158,48.7823,48100.0
2014-02-10 11:20:00,73.38,73.43,73.23,73.26,58800.0,48.7756,48.8089,48.6759,48.6959,58800.0
2014-02-10 11:30:00,73.27,73.3,73.09,73.09,27700.0,48.7025,48.7224,48.5829,48.5829,27700.0
2014-02-10 11:40:00,73.11,73.18,73.05,73.17,27200.0,48.5961,48.6427,48.5563,48.636,27200.0
2014-02-10 11:50:00,73.17,73.19,73.06,73.06,31000.0,48.636,48.6493,48.5629,48.5629,31000.0
2014-02-10 12:00:00,73.04,73.07,73.0,73.0,36200.0,48.5496,48.5696,48.523,48.523,36200.0
2014-02-10 12:10:00,73.02,73.05,72.78,72.78,65000.0,48.5363,48.5563,48.3768,48.3768,65000.0
2014-02-10 12:20:00,72.78,72.9,72.69,72.72,83800.0,48.3768,48.4566,48.317,48.3369,83800.0
2014-02-10 12:30:00,72.75,72.97,72.68,72.88,55900.0,48.3569,48.5031,48.3103,48.4433,55900.0
2014-02-10 12:40:00,72.91,72.96,72.76,72.78,53400.0,48.4632,48.4964,48.3635,48.3768,53400.0
2014-02-10 12:50:00,72.8,72.89,72.78,72.87,29000.0,48.3901,48.4499,48.3768,48.4366,29000.0
2014-02-10 13:00:00,72.88,72.88,72.71,72.81,58400.0,48.4433,48.4433,48.3303,48.3967,58400.0
2014-02-10 13:10:00,72.8,72.89,72.79,72.85,64100.0,48.3901,48.4499,48.3834,48.4233,64100.0
2014-02-10 13:20:00,72.84,72.9,72.82,72.83,56300.0,48.4167,48.4566,48.4034,48.41,56300.0
2014-02-10 13:30:00,72.83,72.87,72.8,72.83,30600.0,48.41,48.4366,48.3901,48.41,30600.0
2014-02-10 13:40:00,72.82,72.86,72.79,72.82,66100.0,48.4034,48.43,48.3834,48.4034,66100.0
2014-02-10 13:50:00,72.82,72.85,72.8,72.84,42400.0,48.4034,48.4233,48.3901,48.4167,42400.0
2014-02-10 14:00:00,72.83,72.9,72.8,72.9,34400.0,48.41,48.4566,48.3901,48.4566,34400.0
2014-02-10 14:10:00,72.9,73.05,72.84,73.05,44900.0,48.4566,48.5563,48.4167,48.5563,44900.0
2014-02-10 14:20:00,73.06,73.09,72.9,72.92,34900.0,48.5629,48.5829,48.4566,48.4699,34900.0
2014-02-10 14:30:00,72.91,73.02,72.91,72.98,41400.0,48.4632,48.5363,48.4632,48.5097,41400.0
2014-02-10 14:40:00,72.97,72.97,72.85,72.87,64600.0,48.5031,48.5031,48.4233,48.4366,64600.0
2014-02-10 14:50:00,72.86,72.9,72.78,72.78,46000.0,48.43,48.4566,48.3768,48.3768,46000.0
2014-02-10 15:00:00,72.79,72.82,72.65,72.65,94600.0,48.3834,48.4034,48.2904,48.2904,94600.0
2014-02-10 15:10:00,72.65,72.65,72.37,72.37,110400.0,48.2904,48.2904,48.1043,48.1043,110400.0
2014-02-10 15:20:00,72.38,72.38,72.16,72.18,202900.0,48.1109,48.1109,47.9647,47.978,202900.0
2014-02-10 15:30:00,72.17,72.32,72.03,72.31,263700.0,47.9713,48.071,47.8783,48.0644,263700.0
2014-02-10 15:40:00,72.31,72.39,72.12,72.15,226400.0,48.0644,48.1176,47.9381,47.958,226400.0
2014-02-10 15:50:00,72.16,72.31,72.13,72.26,497800.0,47.9647,48.0644,47.9447,48.0312,497800.0
2014-02-11 09:30:00,72.3,72.68,72.24,72.49,248400.0,48.0577,48.3103,48.0179,48.184,248400.0
2014-02-11 09:40:00,72.49,72.98,72.38,72.69,198200.0,48.184,48.5097,48.1109,48.317,198200.0
2014-02-11 09:50:00,72.71,73.07,72.65,72.99,84500.0,48.3303,48.5696,48.2904,48.5164,84500.0
2014-02-11 10:00:00,72.97,73.07,72.75,72.97,83500.0,48.5031,48.5696,48.3569,48.5031,83500.0
2014-02-11 10:10:00,73.0,73.02,72.81,72.86,72300.0,48.523,48.5363,48.3967,48.43,72300.0
2014-02-11 10:20:00,72.87,73.02,72.85,72.96,77700.0,48.4366,48.5363,48.4233,48.4964,77700.0
2014-02-11 10:30:00,72.96,73.5,72.93,73.46,160500.0,48.4964,48.8554,48.4765,48.8288,160500.0
2014-02-11 10:40:00,73.46,73.64,73.34,73.46,92100.0,48.8288,48.9484,48.749,48.8288,92100.0
2014-02-11 10:50:00,73.44,73.48,73.13,73.3,88600.0,48.8155,48.8421,48.6094,48.7224,88600.0
2014-02-11 11:00:00,73.3,73.42,73.16,73.19,54700.0,48.7224,48.8022,48.6294,48.6493,54700.0
2014-02-11 11:10:00,73.2,73.4,73.13,73.38,60000.0,48.656,48.7889,48.6094,48.7756,60000.0
2014-02-11 11:20:00,73.38,73.57,73.3,73.53,88100.0,48.7756,48.9019,48.7224,48.8753,88100.0
2014-02-11 11:30:00,73.53,73.89,73.47,73.89,142300.0,48.8753,49.1146,48.8354,49.1146,142300.0
2014-02-11 11:40:00,73.84,73.88,73.56,73.74,68400.0,49.0814,49.108,48.8953,49.0149,68400.0
2014-02-11 11:50:00,73.73,73.77,73.68,73.7,37900.0,49.0083,49.0348,48.975,48.9883,37900.0
2014-02-11 12:00:00,73.71,73.75,73.63,73.63,38500.0,48.995,49.0216,48.9418,48.9418,38500.0
2014-02-11 12:10:00,73.65,73.75,73.64,73.75,44700.0,48.9551,49.0216,48.9484,49.0216,44700.0
2014-02-11 12:20:00,73.75,73.79,73.66,73.71,41400.0,49.0216,49.0481,48.9617,48.995,41400.0
2014-02-11 12:30:00,73.71,73.78,73.65,73.68,39700.0,48.995,49.0415,48.9551,48.975,39700.0
2014-02-11 12:40:00,73.68,73.76,73.64,73.72,48800.0,48.975,49.0282,48.9484,49.0016,48800.0
2014-02-11 12:50:00,73.73,73.73,73.49,73.62,38600.0,49.0083,49.0083,48.8487,48.9351,38600.0
2014-02-11 13:00:00,73.62,73.76,73.62,73.7,53100.0,48.9351,49.0282,48.9351,48.9883,53100.0
2014-02-11 13:10:00,73.7,73.77,73.67,73.7,43400.0,48.9883,49.0348,48.9684,48.9883,43400.0
2014-02-11 13:20:00,73.7,73.75,73.7,73.75,30200.0,48.9883,49.0216,48.9883,49.0216,30200.0
2014-02-11 13:30:00,73.75,73.76,73.68,73.72,33600.0,49.0216,49.0282,48.975,49.0016,33600.0
2014-02-11 13:40:00,73.73,73.76,73.67,73.67,63000.0,49.0083,49.0282,48.9684,48.9684,63000.0
2014-02-11 13:50:00,73.67,73.74,73.65,73.71,45900.0,48.9684,49.0149,48.9551,48.995,45900.0
2014-02-11 14:00:00,73.7,73.73,73.63,73.66,81200.0,48.9883,49.0083,48.9418,48.9617,81200.0
2014-02-11 14:10:00,73.66,73.71,73.64,73.71,35200.0,48.9617,48.995,48.9484,48.995,35200.0
2014-02-11 14:20:00,73.71,73.8,73.7,73.73,49900.0,48.995,49.0548,48.9883,49.0083,49900.0
2014-02-11 14:30:00,73.74,73.75,73.68,73.74,59700.0,49.0149,49.0216,48.975,49.0149,59700.0
2014-02-11 14:40:00,73.74,73.8,73.69,73.77,98200.0,49.0149,49.0548,48.9817,49.0348,98200.0
2014-02-11 14:50:00,73.76,73.82,73.71,73.81,53700.0,49.0282,49.0681,48.995,49.0614,53700.0
2014-02-11 15:00:00,73.81,73.97,73.81,73.96,57100.0,49.0614,49.1678,49.0614,49.1611,57100.0
2014-02-11 15:10:00,73.96,74.2,73.96,74.2,68300.0,49.1611,49.3207,49.1611,49.3207,68300.0
2014-02-11 15:20:00,74.21,74.26,74.07,74.07,75600.0,49.3273,49.3606,49.2343,49.2343,75600.0
2014-02-11 15:30:00,74.07,74.16,74.06,74.14,82400.0,49.2343,49.2941,49.2276,49.2808,82400.0
2014-02-11 15:40:00,74.13,74.13,73.91,73.91,119900.0,49.2741,49.2741,49.1279,49.1279,119900.0
2014-02-11 15:50:00,73.91,74.1,73.91,74.08,315800.0,49.1279,49.2542,49.1279,49.2409,315800.0
2014-02-12 09:30:00,74.17,74.31,73.98,74.23,114200.0,49.3007,49.3938,49.1744,49.3406,114200.0
2014-02-12 09:40:00,74.25,74.6,74.23,74.42,63000.0,49.3539,49.5865,49.3406,49.4669,63000.0
2014-02-12 09:50:00,74.42,74.46,74.25,74.31,63000.0,49.4669,49.4935,49.3539,49.3938,63000.0
2014-02-12 10:00:00,74.32,74.34,73.8,73.89,64500.0,49.4004,49.4137,49.0548,49.1146,64500.0
2014-02-12 10:10:00,73.89,74.02,73.81,73.88,72700.0,49.1146,49.201,49.0614,49.108,72700.0
2014-02-12 10:20:00,73.85,73.91,73.7,73.78,55100.0,49.088,49.1279,48.9883,49.0415,55100.0
2014-02-12 10:30:00,73.76,73.76,73.41,73.67,60300.0,49.0282,49.0282,48.7956,48.9684,60300.0
2014-02-12 10:40:00,73.67,73.67,73.36,73.64,42700.0,48.9684,48.9684,48.7623,48.9484,42700.0
2014-02-12 10:50:00,73.66,73.79,73.57,73.78,50700.0,48.9617,49.0481,48.9019,49.0415,50700.0
2014-02-12 11:00:00,73.77,74.03,73.77,74.03,52200.0,49.0348,49.2077,49.0348,49.2077,52200.0
2014-02-12 11:10:00,74.03,74.14,74.01,74.11,74400.0,49.2077,49.2808,49.1944,49.2608,74400.0
2014-02-12 11:20:00,74.11,74.14,73.86,73.88,81200.0,49.2608,49.2808,49.0947,49.108,81200.0
2014-02-12 11:30:00,73.88,74.02,73.75,73.81,40700.0,49.108,49.201,49.0216,49.0614,40700.0
2014-02-12 11:40:00,73.82,73.85,73.61,73.68,73100.0,49.0681,49.088,48.9285,48.975,73100.0
2014-02-12 11:50:00,73.66,73.73,73.61,73.65,26800.0,48.9617,49.0083,48.9285,48.9551,26800.0
2014-02-12 12:00:00,73.65,73.7,73.58,73.64,97200.0,48.9551,48.9883,48.9086,48.9484,97200.0
2014-02-12 12:10:00,73.64,73.64,73.55,73.58,33300.0,48.9484,48.9484,48.8886,48.9086,33300.0
2014-02-12 12:20:00,73.58,73.58,73.5,73.55,42500.0,48.9086,48.9086,48.8554,48.8886,42500.0
2014-02-12 12:30:00,73.54,73.68,73.46,73.54,79900.0,48.882,48.975,48.8288,48.882,79900.0
2014-02-12 12:40:00,73.53,73.73,73.4,73.43,174500.0,48.8753,49.0083,48.7889,48.8089,174500.0
2014-02-12 12:50:00,73.44,73.75,73.41,73.6,87900.0,48.8155,49.0216,48.7956,48.9219,87900.0
2014-02-12 13:00:00,73.58,73.72,73.54,73.67,40300.0,48.9086,49.0016,48.882,48.9684,40300.0
2014-02-12 13:10:00,73.67,73.88,73.65,73.78,60200.0,48.9684,49.108,48.9551,49.0415,60200.0
2014-02-12 13:20:00,73.79,73.89,73.73,73.74,60700.0,49.0481,49.1146,49.0083,49.0149,60700.0
2014-02-12 13:30:00,73.76,73.84,73.61,73.66,44500.0,49.0282,49.0814,48.9285,48.9617,44500.0
2014-02-12 13:40:00,73.66,73.75,73.56,73.7,97900.0,48.9617,49.0216,48.8953,48.9883,97900.0
2014-02-12 13:50:00,73.72,73.84,73.67,73.78,117600.0,49.0016,49.0814,48.9684,49.0415,117600.0
2014-02-12 14:00:00,73.77,73.89,73.74,73.75,49600.0,49.0348,49.1146,49.0149,49.0216,49600.0
2014-02-12 14:10:00,73.77,73.78,73.66,73.75,38800.0,49.0348,49.0415,48.9617,49.0216,38800.0
2014-02-12 14:20:00,73.74,73.82,73.64,73.66,24500.0,49.0149,49.0681,48.9484,48.9617,24500.0
2014-02-12 14:30:00,73.65,73.71,73.61,73.67,40400.0,48.9551,48.995,48.9285,48.9684,40400.0
2014-02-12 14:40:00,73.68,73.72,73.63,73.63,30300.0,48.975,49.0016,48.9418,48.9418,30300.0
2014-02-12 14:50:00,73.64,73.66,73.59,73.64,44500.0,48.9484,48.9617,48.9152,48.9484,44500.0
2014-02-12 15:00:00,73.64,73.67,73.53,73.58,39200.0,48.9484,48.9684,48.8753,48.9086,39200.0
2014-02-12 15:10:00,73.58,73.61,73.49,73.58,45800.0,48.9086,48.9285,48.8487,48.9086,45800.0
2014-02-12 15:20:00,73.6,73.6,73.57,73.59,43700.0,48.9219,48.9219,48.9019,48.9152,43700.0
2014-02-12 15:30:00,73.59,73.62,73.57,73.59,67600.0,48.9152,48.9351,48.9019,48.9152,67600.0
2014-02-12 15:40:00,73.58,73.75,73.58,73.67,95400.0,48.9086,49.0216,48.9086,48.9684,95400.0
2014-02-12 15:50:00,73.67,73.69,73.6,73.65,130500.0,48.9684,48.9817,48.9219,48.9551,130500.0
2014-02-13 09:30:00,72.75,73.49,72.63,73.47,63500.0,48.6095,49.1039,48.5293,49.0906,63500.0
2014-02-13 09:40:00,73.49,73.96,73.44,73.84,105500.0,49.1039,49.418,49.0705,49.3378,105500.0
2014-02-13 09:50:00,73.84,73.95,73.53,73.64,116900.0,49.3378,49.4113,49.1307,49.2042,116900.0
2014-02-13 10:00:00,73.66,73.68,73.46,73.53,78100.0,49.2175,49.2309,49.0839,49.1307,78100.0
2014-02-13 10:10:00,73.53,73.72,73.31,73.7,103500.0,49.1307,49.2576,48.9837,49.2443,103500.0
2014-02-13 10:20:00,73.67,73.75,73.55,73.6,43200.0,49.2242,49.2777,49.144,49.1774,43200.0
2014-02-13 10:30:00,73.6,73.72,73.6,73.69,51200.0,49.1774,49.2576,49.1774,49.2376,51200.0
2014-02-13 10:40:00,73.67,73.74,73.6,73.68,50700.0,49.2242,49.271,49.1774,49.2309,50700.0
2014-02-13 10:50:00,73.69,74.03,73.69,73.89,57700.0,49.2376,49.4648,49.2376,49.3712,57700.0
2014-02-13 11:00:00,73.89,73.9,73.79,73.83,28500.0,49.3712,49.3779,49.3044,49.3311,28500.0
2014-02-13 11:10:00,73.83,73.84,73.71,73.77,41400.0,49.3311,49.3378,49.2509,49.291,41400.0
2014-02-13 11:20:00,73.78,73.86,73.73,73.76,40300.0,49.2977,49.3512,49.2643,49.2843,40300.0
2014-02-13 11:30:00,73.76,73.81,73.64,73.66,74400.0,49.2843,49.3178,49.2042,49.2175,74400.0
2014-02-13 11:40:00,73.66,74.56,73.66,74.5,326800.0,49.2175,49.8189,49.2175,49.7788,326800.0
2014-02-13 11:50:00,74.5,74.7,74.49,74.54,167400.0,49.7788,49.9124,49.7721,49.8055,167400.0
2014-02-13 12:00:00,74.53,74.81,74.38,74.7,123300.0,49.7988,49.9859,49.6986,49.9124,123300.0
2014-02-13 12:10:00,74.66,74.75,74.52,74.59,50000.0,49.8857,49.9458,49.7922,49.8389,50000.0
2014-02-13 12:20:00,74.58,74.75,74.54,74.68,42600.0,49.8322,49.9458,49.8055,49.8991,42600.0
2014-02-13 12:30:00,74.68,74.77,74.57,74.67,59700.0,49.8991,49.9592,49.8256,49.8924,59700.0
2014-02-13 12:40:00,74.67,74.73,74.61,74.67,33000.0,49.8924,49.9325,49.8523,49.8924,33000.0
2014-02-13 12:50:00,74.66,74.77,74.63,74.76,84400.0,49.8857,49.9592,49.8657,49.9525,84400.0
2014-02-13 13:00:00,74.76,74.92,74.7,74.78,67400.0,49.9525,50.0594,49.9124,49.9659,67400.0
2014-02-13 13:10:00,74.76,74.83,74.72,74.81,33400.0,49.9525,49.9993,49.9258,49.9859,33400.0
2014-02-13 13:20:00,74.81,74.88,74.76,74.78,50000.0,49.9859,50.0327,49.9525,49.9659,50000.0
2014-02-13 13:30:00,74.78,74.78,74.68,74.7,43200.0,49.9659,49.9659,49.8991,49.9124,43200.0
2014-02-13 13:40:00,74.7,74.72,74.59,74.67,64700.0,49.9124,49.9258,49.8389,49.8924,64700.0
2014-02-13 13:50:00,74.66,74.71,74.65,74.66,32600.0,49.8857,49.9191,49.879,49.8857,32600.0
2014-02-13 14:00:00,74.67,74.73,74.61,74.72,70200.0,49.8924,49.9325,49.8523,49.9258,70200.0
2014-02-13 14:10:00,74.72,74.81,74.7,74.71,29400.0,49.9258,49.9859,49.9124,49.9191,29400.0
2014-02-13 14:20:00,74.7,74.77,74.54,74.58,55800.0,49.9124,49.9592,49.8055,49.8322,55800.0
2014-02-13 14:30:00,74.56,74.57,74.49,74.55,53600.0,49.8189,49.8256,49.7721,49.8122,53600.0
2014-02-13 14:40:00,74.56,74.63,74.52,74.61,43700.0,49.8189,49.8657,49.7922,49.8523,43700.0
2014-02-13 14:50:00,74.62,74.64,74.51,74.57,42300.0,49.859,49.8723,49.7855,49.8256,42300.0
2014-02-13 15:00:00,74.56,74.57,74.47,74.53,42600.0,49.8189,49.8256,49.7587,49.7988,42600.0
2014-02-13 15:10:00,74.54,74.62,74.52,74.62,56200.0,49.8055,49.859,49.7922,49.859,56200.0
2014-02-13 15:20:00,74.62,74.68,74.59,74.6,58400.0,49.859,49.8991,49.8389,49.8456,58400.0
2014-02-13 15:30:00,74.61,74.67,74.58,74.63,70500.0,49.8523,49.8924,49.8322,49.8657,70500.0
2014-02-13 15:40:00,74.63,74.7,74.6,74.66,101700.0,49.8657,49.9124,49.8456,49.8857,101700.0
2014-02-13 15:50:00,74.67,74.7,74.6,74.62,184200.0,49.8924,49.9124,49.8456,49.859,184200.0
2014-02-14 09:30:00,74.47,74.78,74.34,74.77,64900.0,49.7587,49.9659,49.6719,49.9592,64900.0
2014-02-14 09:40:00,74.73,74.73,74.26,74.63,40400.0,49.9325,49.9325,49.6184,49.8657,40400.0
2014-02-14 09:50:00,74.63,74.91,74.31,74.88,95500.0,49.8657,50.0527,49.6518,50.0327,95500.0
2014-02-14 10:00:00,74.77,74.89,74.69,74.87,40000.0,49.9592,50.0394,49.9057,50.026,40000.0
2014-02-14 10:10:00,74.89,75.47,74.89,75.46,70200.0,50.0394,50.4269,50.0394,50.4202,70200.0
2014-02-14 10:20:00,75.49,75.59,75.35,75.57,68400.0,50.4403,50.5071,50.3467,50.4937,68400.0
2014-02-14 10:30:00,75.58,75.85,75.56,75.63,102800.0,50.5004,50.6808,50.4871,50.5338,102800.0
2014-02-14 10:40:00,75.64,75.65,75.31,75.53,66600.0,50.5405,50.5472,50.32,50.467,66600.0
2014-02-14 10:50:00,75.53,75.62,75.45,75.47,71400.0,50.467,50.5271,50.4136,50.4269,71400.0
2014-02-14 11:00:00,75.43,75.55,75.13,75.23,63000.0,50.4002,50.4804,50.1997,50.2666,63000.0
2014-02-14 11:10:00,75.23,75.33,75.19,75.23,24700.0,50.2666,50.3334,50.2398,50.2666,24700.0
2014-02-14 11:20:00,75.22,75.31,75.19,75.28,42100.0,50.2599,50.32,50.2398,50.3,42100.0
2014-02-14 11:30:00,75.27,75.29,75.1,75.13,41200.0,50.2933,50.3066,50.1797,50.1997,41200.0
2014-02-14 11:40:00,75.15,75.27,75.1,75.25,49800.0,50.2131,50.2933,50.1797,50.2799,49800.0
2014-02-14 11:50:00,75.25,75.36,75.25,75.27,28600.0,50.2799,50.3534,50.2799,50.2933,28600.0
2014-02-14 12:00:00,75.27,75.43,75.26,75.4,54300.0,50.2933,50.4002,50.2866,50.3801,54300.0
2014-02-14 12:10:00,75.41,75.57,75.4,75.57,41900.0,50.3868,50.4937,50.3801,50.4937,41900.0
2014-02-14 12:20:00,75.57,75.65,75.5,75.54,28400.0,50.4937,50.5472,50.447,50.4737,28400.0
2014-02-14 12:30:00,75.53,75.53,75.29,75.36,36500.0,50.467,50.467,50.3066,50.3534,36500.0
2014-02-14 12:40:00,75.34,75.42,75.34,75.41,64800.0,50.3401,50.3935,50.3401,50.3868,64800.0
2014-02-14 12:50:00,75.42,75.47,75.3,75.4,28400.0,50.3935,50.4269,50.3133,50.3801,28400.0
2014-02-14 13:00:00,75.4,75.44,75.33,75.35,44900.0,50.3801,50.4069,50.3334,50.3467,44900.0
2014-02-14 13:10:00,75.34,75.34,75.25,75.27,34800.0,50.3401,50.3401,50.2799,50.2933,34800.0
2014-02-14 13:20:00,75.28,75.5,75.28,75.5,27300.0,50.3,50.447,50.3,50.447,27300.0
2014-02-14 13:30:00,75.5,75.53,75.4,75.45,22700.0,50.447,50.467,50.3801,50.4136,22700.0
2014-02-14 13:40:00,75.47,75.54,75.45,75.54,13900.0,50.4269,50.4737,50.4136,50.4737,13900.0
2014-02-14 13:50:00,75.52,75.61,75.51,75.55,21700.0,50.4603,50.5205,50.4536,50.4804,21700.0
2014-02-14 14:00:00,75.56,75.67,75.56,75.66,21300.0,50.4871,50.5606,50.4871,50.5539,21300.0
2014-02-14 14:10:00,75.66,75.71,75.61,75.7,30600.0,50.5539,50.5873,50.5205,50.5806,30600.0
2014-02-14 14:20:00,75.72,75.77,75.68,75.68,29100.0,50.594,50.6274,50.5672,50.5672,29100.0
2014-02-14 14:30:00,75.69,75.71,75.57,75.7,39300.0,50.5739,50.5873,50.4937,50.5806,39300.0
2014-02-14 14:40:00,75.7,75.81,75.67,75.78,35400.0,50.5806,50.6541,50.5606,50.6341,35400.0
2014-02-14 14:50:00,75.79,75.88,75.79,75.86,41600.0,50.6407,50.7009,50.6407,50.6875,41600.0
2014-02-14 15:00:00,75.84,75.87,75.79,75.8,36200.0,50.6741,50.6942,50.6407,50.6474,36200.0
2014-02-14 15:10:00,75.81,75.86,75.78,75.78,40800.0,50.6541,50.6875,50.6341,50.6341,40800.0
2014-02-14 15:20:00,75.78,75.93,75.76,75.88,56400.0,50.6341,50.7343,50.6207,50.7009,56400.0
2014-02-14 15:30:00,75.87,75.98,75.82,75.94,98800.0,50.6942,50.7677,50.6608,50.741,98800.0
2014-02-14 15:40:00,75.95,75.96,75.77,75.81,87100.0,50.7476,50.7543,50.6274,50.6541,87100.0
2014-02-14 15:50:00,75.8,75.93,75.79,75.92,182200.0,50.6474,50.7343,50.6407,50.7276,182200.0
2014-02-18 09:30:00,76.21,76.79,75.89,76.67,141300.0,50.9214,51.3089,50.7076,51.2287,141300.0
2014-02-18 09:40:00,76.67,76.87,76.39,76.79,59300.0,51.2287,51.3624,51.0416,51.3089,59300.0
2014-02-18 09:50:00,76.78,76.99,76.45,76.6,67500.0,51.3022,51.4425,51.0817,51.182,67500.0
2014-02-18 10:00:00,76.57,76.61,76.17,76.18,47200.0,51.1619,51.1886,50.8946,50.9013,47200.0
2014-02-18 10:10:00,76.17,76.17,75.91,76.01,104200.0,50.8946,50.8946,50.7209,50.7877,104200.0
2014-02-18 10:20:00,76.01,76.11,75.8,76.08,54000.0,50.7877,50.8545,50.6474,50.8345,54000.0
2014-02-18 10:30:00,76.1,76.25,76.05,76.14,116400.0,50.8479,50.9481,50.8145,50.8746,116400.0
2014-02-18 10:40:00,76.13,76.16,75.97,76.04,38800.0,50.8679,50.888,50.761,50.8078,38800.0
2014-02-18 10:50:00,76.04,76.11,75.91,75.93,41800.0,50.8078,50.8545,50.7209,50.7343,41800.0
2014-02-18 11:00:00,75.94,75.94,75.77,75.85,51600.0,50.741,50.741,50.6274,50.6808,51600.0
2014-02-18 11:10:00,75.86,76.17,75.85,76.17,44500.0,50.6875,50.8946,50.6808,50.8946,44500.0
2014-02-18 11:20:00,76.17,76.31,76.13,76.27,79800.0,50.8946,50.9882,50.8679,50.9615,79800.0
2014-02-18 11:30:00,76.28,76.34,76.24,76.3,85700.0,50.9681,51.0082,50.9414,50.9815,85700.0
2014-02-18 11:40:00,76.3,76.34,76.24,76.26,85600.0,50.9815,51.0082,50.9414,50.9548,85600.0
2014-02-18 11:50:00,76.28,76.53,76.28,76.4,98200.0,50.9681,51.1352,50.9681,51.0483,98200.0
2014-02-18 12:00:00,76.38,76.51,76.38,76.44,55200.0,51.035,51.1218,51.035,51.075,55200.0
2014-02-18 12:10:00,76.41,76.45,76.27,76.33,41700.0,51.055,51.0817,50.9615,51.0015,41700.0
2014-02-18 12:20:00,76.33,76.47,76.31,76.39,28300.0,51.0015,51.0951,50.9882,51.0416,28300.0
2014-02-18 12:30:00,76.39,76.4,76.31,76.36,28600.0,51.0416,51.0483,50.9882,51.0216,28600.0
2014-02-18 12:40:00,76.38,76.38,76.27,76.36,25100.0,51.035,51.035,50.9615,51.0216,25100.0
2014-02-18 12:50:00,76.37,76.42,76.32,76.38,30300.0,51.0283,51.0617,50.9949,51.035,30300.0
2014-02-18 13:00:00,76.36,76.36,76.28,76.3,24100.0,51.0216,51.0216,50.9681,50.9815,24100.0
2014-02-18 13:10:00,76.3,76.31,76.23,76.25,22400.0,50.9815,50.9882,50.9347,50.9481,22400.0
2014-02-18 13:20:00,76.24,76.27,76.2,76.25,26700.0,50.9414,50.9615,50.9147,50.9481,26700.0
2014-02-18 13:30:00,76.25,76.28,76.15,76.15,34700.0,50.9481,50.9681,50.8813,50.8813,34700.0
2014-02-18 13:40:00,76.15,76.16,75.95,75.95,29500.0,50.8813,50.888,50.7476,50.7476,29500.0
2014-02-18 13:50:00,75.95,75.96,75.87,75.88,33400.0,50.7476,50.7543,50.6942,50.7009,33400.0
2014-02-18 14:00:00,75.88,75.91,75.74,75.74,57900.0,50.7009,50.7209,50.6073,50.6073,57900.0
2014-02-18 14:10:00,75.74,75.88,75.72,75.8,46800.0,50.6073,50.7009,50.594,50.6474,46800.0
2014-02-18 14:20:00,75.79,75.79,75.52,75.54,55100.0,50.6407,50.6407,50.4603,50.4737,55100.0
2014-02-18 14:30:00,75.55,75.56,75.39,75.43,86400.0,50.4804,50.4871,50.3735,50.4002,86400.0
2014-02-18 14:40:00,75.43,75.55,75.36,75.55,84500.0,50.4002,50.4804,50.3534,50.4804,84500.0
2014-02-18 14:50:00,75.54,75.62,75.47,75.57,63600.0,50.4737,50.5271,50.4269,50.4937,63600.0
2014-02-18 15:00:00,75.56,75.56,75.31,75.32,76800.0,50.4871,50.4871,50.32,50.3267,76800.0
2014-02-18 15:10:00,75.3,75.38,75.27,75.3,73700.0,50.3133,50.3668,50.2933,50.3133,73700.0
2014-02-18 15:20:00,75.31,75.36,75.31,75.32,74000.0,50.32,50.3534,50.32,50.3267,74000.0
2014-02-18 15:30:00,75.32,75.37,75.29,75.32,88500.0,50.3267,50.3601,50.3066,50.3267,88500.0
2014-02-18 15:40:00,75.32,75.41,75.31,75.41,96400.0,50.3267,50.3868,50.32,50.3868,96400.0
2014-02-18 15:50:00,75.41,75.5,75.37,75.38,121100.0,50.3868,50.447,50.3601,50.3668,121100.0
2014-02-19 09:30:00,75.22,76.0,75.11,75.85,80400.0,50.2599,50.781,50.1864,50.6808,80400.0
2014-02-19 09:40:00,75.9,76.0,75.68,75.83,44300.0,50.7142,50.781,50.5672,50.6675,44300.0
2014-02-19 09:50:00,75.87,76.2,75.87,76.03,67100.0,50.6942,50.9147,50.6942,50.8011,67100.0
2014-02-19 10:00:00,76.02,76.25,75.94,76.22,47200.0,50.7944,50.9481,50.741,50.928,47200.0
2014-02-19 10:10:00,76.2,76.7,76.19,76.67,125400.0,50.9147,51.2488,50.908,51.2287,125400.0
2014-02-19 10:20:00,76.66,76.83,76.59,76.71,165800.0,51.222,51.3356,51.1753,51.2555,165800.0
2014-02-19 10:30:00,76.72,76.75,76.57,76.67,69900.0,51.2621,51.2822,51.1619,51.2287,69900.0
2014-02-19 10:40:00,76.69,76.85,76.61,76.8,115200.0,51.2421,51.349,51.1886,51.3156,115200.0
2014-02-19 10:50:00,76.8,76.81,76.65,76.79,68800.0,51.3156,51.3223,51.2154,51.3089,68800.0
2014-02-19 11:00:00,76.82,76.95,76.69,76.75,62600.0,51.3289,51.4158,51.2421,51.2822,62600.0
2014-02-19 11:10:00,76.72,76.84,76.52,76.53,64900.0,51.2621,51.3423,51.1285,51.1352,64900.0
2014-02-19 11:20:00,76.52,76.64,76.45,76.57,40200.0,51.1285,51.2087,51.0817,51.1619,40200.0
2014-02-19 11:30:00,76.56,76.59,76.4,76.47,39500.0,51.1552,51.1753,51.0483,51.0951,39500.0
2014-02-19 11:40:00,76.46,76.61,76.45,76.51,64000.0,51.0884,51.1886,51.0817,51.1218,64000.0
2014-02-19 11:50:00,76.51,76.51,76.18,76.27,79800.0,51.1218,51.1218,50.9013,50.9615,79800.0
2014-02-19 12:00:00,76.21,76.24,76.12,76.19,70100.0,50.9214,50.9414,50.8612,50.908,70100.0
2014-02-19 12:10:00,76.19,76.24,75.93,75.96,72000.0,50.908,50.9414,50.7343,50.7543,72000.0
2014-02-19 12:20:00,75.96,76.09,75.94,76.05,120400.0,50.7543,50.8412,50.741,50.8145,120400.0
2014-02-19 12:30:00,76.05,76.18,76.03,76.12,106500.0,50.8145,50.9013,50.8011,50.8612,106500.0
2014-02-19 12:40:00,76.12,76.17,76.04,76.12,87500.0,50.8612,50.8946,50.8078,50.8612,87500.0
2014-02-19 12:50:00,76.13,76.26,76.04,76.26,49800.0,50.8679,50.9548,50.8078,50.9548,49800.0
2014-02-19 13:00:00,76.27,76.35,76.25,76.31,45300.0,50.9615,51.0149,50.9481,50.9882,45300.0
2014-02-19 13:10:00,76.32,76.33,76.2,76.21,92200.0,50.9949,51.0015,50.9147,50.9214,92200.0
2014-02-19 13:20:00,76.22,76.33,76.2,76.27,41900.0,50.928,51.0015,50.9147,50.9615,41900.0
2014-02-19 13:30:00,76.28,76.28,76.09,76.1,40000.0,50.9681,50.9681,50.8412,50.8479,40000.0
2014-02-19 13:40:00,76.1,76.11,75.96,76.0,39200.0,50.8479,50.8545,50.7543,50.781,39200.0
2014-02-19 13:50:00,75.99,76.02,75.96,75.97,40800.0,50.7744,50.7944,50.7543,50.761,40800.0
2014-02-19 14:00:00,75.97,76.02,75.88,75.91,102100.0,50.761,50.7944,50.7009,50.7209,102100.0
2014-02-19 14:10:00,75.91,75.95,75.81,75.83,64100.0,50.7209,50.7476,50.6541,50.6675,64100.0
2014-02-19 14:20:00,75.83,75.83,75.66,75.71,60500.0,50.6675,50.6675,50.5539,50.5873,60500.0
2014-02-19 14:30:00,75.72,75.84,75.65,75.75,45600.0,50.594,50.6741,50.5472,50.614,45600.0
2014-02-19 14:40:00,75.75,75.79,75.54,75.55,61500.0,50.614,50.6407,50.4737,50.4804,61500.0
2014-02-19 14:50:00,75.56,75.56,75.39,75.55,108700.0,50.4871,50.4871,50.3735,50.4804,108700.0
2014-02-19 15:00:00,75.53,75.57,75.4,75.44,63300.0,50.467,50.4937,50.3801,50.4069,63300.0
2014-02-19 15:10:00,75.45,75.45,75.26,75.27,84300.0,50.4136,50.4136,50.2866,50.2933,84300.0
2014-02-19 15:20:00,75.27,75.27,75.12,75.13,84700.0,50.2933,50.2933,50.1931,50.1997,84700.0
2014-02-19 15:30:00,75.13,75.16,75.09,75.16,108700.0,50.1997,50.2198,50.173,50.2198,108700.0
2014-02-19 15:40:00,75.17,75.21,75.02,75.1,155300.0,50.2265,50.2532,50.1262,50.1797,155300.0
2014-02-19 15:50:00,75.09,75.28,75.09,75.27,271000.0,50.173,50.3,50.173,50.2933,271000.0
2014-02-20 09:30:00,75.2,75.46,75.0,75.08,88400.0,50.2465,50.4202,50.1129,50.1663,88400.0
2014-02-20 09:40:00,75.15,75.72,75.12,75.71,65700.0,50.2131,50.594,50.1931,50.5873,65700.0
2014-02-20 09:50:00,75.62,75.75,75.04,75.14,87400.0,50.5271,50.614,50.1396,50.2064,87400.0
2014-02-20 10:00:00,75.13,75.18,74.87,74.98,67100.0,50.1997,50.2331,50.026,50.0995,67100.0
2014-02-20 10:10:00,74.98,75.17,74.75,74.85,55800.0,50.0995,50.2265,49.9458,50.0127,55800.0
2014-02-20 10:20:00,74.84,75.1,74.76,75.01,94000.0,50.006,50.1797,49.9525,50.1196,94000.0
2014-02-20 10:30:00,75.04,75.2,75.0,75.04,102700.0,50.1396,50.2465,50.1129,50.1396,102700.0
2014-02-20 10:40:00,75.04,75.06,74.77,74.93,74600.0,50.1396,50.153,49.9592,50.0661,74600.0
2014-02-20 10:50:00,74.95,75.14,74.94,75.07,43800.0,50.0795,50.2064,50.0728,50.1596,43800.0
2014-02-20 11:00:00,75.09,75.18,74.92,75.16,68400.0,50.173,50.2331,50.0594,50.2198,68400.0
2014-02-20 11:10:00,75.18,75.3,75.11,75.19,41500.0,50.2331,50.3133,50.1864,50.2398,41500.0
2014-02-20 11:20:00,75.2,75.38,75.09,75.1,73400.0,50.2465,50.3668,50.173,50.1797,73400.0
2014-02-20 11:30:00,75.13,75.36,75.08,75.36,41600.0,50.1997,50.3534,50.1663,50.3534,41600.0
2014-02-20 11:40:00,75.34,75.53,75.34,75.43,82000.0,50.3401,50.467,50.3401,50.4002,82000.0
2014-02-20 11:50:00,75.44,75.47,75.34,75.4,34500.0,50.4069,50.4269,50.3401,50.3801,34500.0
2014-02-20 12:00:00,75.4,75.5,75.29,75.31,39600.0,50.3801,50.447,50.3066,50.32,39600.0
2014-02-20 12:10:00,75.31,75.37,75.25,75.37,58300.0,50.32,50.3601,50.2799,50.3601,58300.0
2014-02-20 12:20:00,75.36,75.62,75.36,75.62,43900.0,50.3534,50.5271,50.3534,50.5271,43900.0
2014-02-20 12:30:00,75.62,75.68,75.57,75.63,36600.0,50.5271,50.5672,50.4937,50.5338,36600.0
2014-02-20 12:40:00,75.63,75.76,75.58,75.6,40600.0,50.5338,50.6207,50.5004,50.5138,40600.0
2014-02-20 12:50:00,75.6,75.71,75.58,75.7,35900.0,50.5138,50.5873,50.5004,50.5806,35900.0
2014-02-20 13:00:00,75.7,75.73,75.53,75.6,48900.0,50.5806,50.6006,50.467,50.5138,48900.0
2014-02-20 13:10:00,75.6,75.62,75.5,75.54,34900.0,50.5138,50.5271,50.447,50.4737,34900.0
2014-02-20 13:20:00,75.54,75.62,75.53,75.61,35900.0,50.4737,50.5271,50.467,50.5205,35900.0
2014-02-20 13:30:00,75.62,75.65,75.6,75.61,29900.0,50.5271,50.5472,50.5138,50.5205,29900.0
2014-02-20 13:40:00,75.61,75.62,75.53,75.56,39800.0,50.5205,50.5271,50.467,50.4871,39800.0
2014-02-20 13:50:00,75.56,75.59,75.46,75.5,60100.0,50.4871,50.5071,50.4202,50.447,60100.0
2014-02-20 14:00:00,75.5,75.51,75.42,75.43,39300.0,50.447,50.4536,50.3935,50.4002,39300.0
2014-02-20 14:10:00,75.44,75.59,75.44,75.49,48500.0,50.4069,50.5071,50.4069,50.4403,48500.0
2014-02-20 14:20:00,75.51,75.51,75.34,75.37,56900.0,50.4536,50.4536,50.3401,50.3601,56900.0
2014-02-20 14:30:00,75.38,75.44,75.26,75.26,52400.0,50.3668,50.4069,50.2866,50.2866,52400.0
2014-02-20 14:40:00,75.27,75.31,75.21,75.23,42900.0,50.2933,50.32,50.2532,50.2666,42900.0
2014-02-20 14:50:00,75.26,75.27,75.05,75.1,60300.0,50.2866,50.2933,50.1463,50.1797,60300.0
2014-02-20 15:00:00,75.12,75.31,75.11,75.31,82200.0,50.1931,50.32,50.1864,50.32,82200.0
2014-02-20 15:10:00,75.29,75.37,75.29,75.3,81200.0,50.3066,50.3601,50.3066,50.3133,81200.0
2014-02-20 15:20:00,75.31,75.34,75.25,75.32,81500.0,50.32,50.3401,50.2799,50.3267,81500.0
2014-02-20 15:30:00,75.33,75.44,75.12,75.13,134300.0,50.3334,50.4069,50.1931,50.1997,134300.0
2014-02-20 15:40:00,75.13,75.27,75.12,75.27,158500.0,50.1997,50.2933,50.1931,50.2933,158500.0
2014-02-20 15:50:00,75.27,75.44,75.27,75.29,287800.0,50.2933,50.4069,50.2933,50.3066,287800.0
2014-02-21 09:30:00,75.08,75.4,74.81,75.19,278300.0,50.1663,50.3801,49.9859,50.2398,278300.0
2014-02-21 09:40:00,75.23,75.24,74.96,75.23,93400.0,50.2666,50.2732,50.0862,50.2666,93400.0
2014-02-21 09:50:00,75.22,75.42,75.13,75.2,66000.0,50.2599,50.3935,50.1997,50.2465,66000.0
2014-02-21 10:00:00,75.16,75.42,75.15,75.21,52800.0,50.2198,50.3935,50.2131,50.2532,52800.0
2014-02-21 10:10:00,75.21,75.44,75.16,75.39,134400.0,50.2532,50.4069,50.2198,50.3735,134400.0
2014-02-21 10:20:00,75.43,75.43,75.2,75.31,47100.0,50.4002,50.4002,50.2465,50.32,47100.0
2014-02-21 10:30:00,75.31,75.47,75.29,75.4,62600.0,50.32,50.4269,50.3066,50.3801,62600.0
2014-02-21 10:40:00,75.37,75.51,75.34,75.46,49800.0,50.3601,50.4536,50.3401,50.4202,49800.0
2014-02-21 10:50:00,75.51,75.69,75.4,75.49,74300.0,50.4536,50.5739,50.3801,50.4403,74300.0
2014-02-21 11:00:00,75.5,75.52,75.26,75.37,59700.0,50.447,50.4603,50.2866,50.3601,59700.0
2014-02-21 11:10:00,75.37,75.4,75.1,75.15,43500.0,50.3601,50.3801,50.1797,50.2131,43500.0
2014-02-21 11:20:00,75.15,75.3,75.15,75.2,37200.0,50.2131,50.3133,50.2131,50.2465,37200.0
2014-02-21 11:30:00,75.21,75.37,75.18,75.26,37800.0,50.2532,50.3601,50.2331,50.2866,37800.0
2014-02-21 11:40:00,75.28,75.29,75.16,75.17,27100.0,50.3,50.3066,50.2198,50.2265,27100.0
2014-02-21 11:50:00,75.17,75.3,75.17,75.26,24700.0,50.2265,50.3133,50.2265,50.2866,24700.0
2014-02-21 12:00:00,75.26,75.4,75.26,75.4,25500.0,50.2866,50.3801,50.2866,50.3801,25500.0
2014-02-21 12:10:00,75.39,75.48,75.38,75.45,45700.0,50.3735,50.4336,50.3668,50.4136,45700.0
2014-02-21 12:20:00,75.44,75.46,75.4,75.43,43000.0,50.4069,50.4202,50.3801,50.4002,43000.0
2014-02-21 12:30:00,75.44,75.57,75.43,75.56,47200.0,50.4069,50.4937,50.4002,50.4871,47200.0
2014-02-21 12:40:00,75.57,75.59,75.33,75.46,139600.0,50.4937,50.5071,50.3334,50.4202,139600.0
2014-02-21 12:50:00,75.47,75.62,75.47,75.5,35300.0,50.4269,50.5271,50.4269,50.447,35300.0
2014-02-21 13:00:00,75.53,75.61,75.46,75.59,22200.0,50.467,50.5205,50.4202,50.5071,22200.0
2014-02-21 13:10:00,75.59,75.59,75.47,75.5,27300.0,50.5071,50.5071,50.4269,50.447,27300.0
2014-02-21 13:20:00,75.5,75.55,75.48,75.5,28300.0,50.447,50.4804,50.4336,50.447,28300.0
2014-02-21 13:30:00,75.51,75.55,75.36,75.42,45600.0,50.4536,50.4804,50.3534,50.3935,45600.0
2014-02-21 13:40:00,75.4,75.5,75.4,75.48,27500.0,50.3801,50.447,50.3801,50.4336,27500.0
2014-02-21 13:50:00,75.49,75.5,75.42,75.42,32800.0,50.4403,50.447,50.3935,50.3935,32800.0
2014-02-21 14:00:00,75.42,75.46,75.34,75.36,46500.0,50.3935,50.4202,50.3401,50.3534,46500.0
2014-02-21 14:10:00,75.37,75.37,75.17,75.23,45000.0,50.3601,50.3601,50.2265,50.2666,45000.0
2014-02-21 14:20:00,75.23,75.28,75.17,75.21,44500.0,50.2666,50.3,50.2265,50.2532,44500.0
2014-02-21 14:30:00,75.2,75.21,74.95,74.96,50400.0,50.2465,50.2532,50.0795,50.0862,50400.0
2014-02-21 14:40:00,74.94,75.07,74.89,75.03,36600.0,50.0728,50.1596,50.0394,50.1329,36600.0
2014-02-21 14:50:00,75.05,75.25,75.04,75.13,45400.0,50.1463,50.2799,50.1396,50.1997,45400.0
2014-02-21 15:00:00,75.12,75.25,75.12,75.25,36000.0,50.1931,50.2799,50.1931,50.2799,36000.0
2014-02-21 15:10:00,75.25,75.28,75.18,75.23,39300.0,50.2799,50.3,50.2331,50.2666,39300.0
2014-02-21 15:20:00,75.24,75.38,75.24,75.37,54900.0,50.2732,50.3668,50.2732,50.3601,54900.0
2014-02-21 15:30:00,75.37,75.38,75.22,75.23,65200.0,50.3601,50.3668,50.2599,50.2666,65200.0
2014-02-21 15:40:00,75.23,75.3,75.19,75.22,88700.0,50.2666,50.3133,50.2398,50.2599,88700.0
2014-02-21 15:50:00,75.23,75.23,74.94,74.97,350100.0,50.2666,50.2666,50.0728,50.0928,350100.0
2014-02-24 09:30:00,75.36,76.33,75.01,75.9,184500.0,50.3534,51.0015,50.1196,50.7142,184500.0
2014-02-24 09:40:00,75.91,76.49,75.91,76.21,133900.0,50.7209,51.1085,50.7209,50.9214,133900.0
2014-02-24 09:50:00,76.29,76.7,76.15,76.61,93200.0,50.9748,51.2488,50.8813,51.1886,93200.0
2014-02-24 10:00:00,76.68,76.75,76.14,76.19,98900.0,51.2354,51.2822,50.8746,50.908,98900.0
2014-02-24 10:10:00,76.21,76.52,76.13,76.4,159000.0,50.9214,51.1285,50.8679,51.0483,159000.0
2014-02-24 10:20:00,76.39,76.64,76.39,76.64,40200.0,51.0416,51.2087,51.0416,51.2087,40200.0
2014-02-24 10:30:00,76.65,76.83,76.52,76.77,69900.0,51.2154,51.3356,51.1285,51.2955,69900.0
2014-02-24 10:40:00,76.78,76.92,76.69,76.89,52300.0,51.3022,51.3958,51.2421,51.3757,52300.0
2014-02-24 10:50:00,76.89,77.06,76.88,77.06,71500.0,51.3757,51.4893,51.369,51.4893,71500.0
2014-02-24 11:00:00,77.03,77.09,76.89,77.02,71200.0,51.4693,51.5094,51.3757,51.4626,71200.0
2014-02-24 11:10:00,77.01,77.22,77.01,77.09,63600.0,51.4559,51.5962,51.4559,51.5094,63600.0
2014-02-24 11:20:00,77.09,77.32,77.09,77.29,58400.0,51.5094,51.663,51.5094,51.643,58400.0
2014-02-24 11:30:00,77.3,77.62,77.28,77.57,80400.0,51.6497,51.8635,51.6363,51.8301,80400.0
2014-02-24 11:40:00,77.56,77.66,77.4,77.54,50400.0,51.8234,51.8902,51.7165,51.81,50400.0
2014-02-24 11:50:00,77.55,77.61,77.51,77.53,29900.0,51.8167,51.8568,51.79,51.8034,29900.0
2014-02-24 12:00:00,77.51,77.77,77.51,77.56,74200.0,51.79,51.9637,51.79,51.8234,74200.0
2014-02-24 12:10:00,77.56,77.69,77.53,77.63,108000.0,51.8234,51.9103,51.8034,51.8702,108000.0
2014-02-24 12:20:00,77.63,77.74,77.6,77.67,74000.0,51.8702,51.9437,51.8501,51.8969,74000.0
2014-02-24 12:30:00,77.7,77.72,77.55,77.59,79100.0,51.9169,51.9303,51.8167,51.8434,79100.0
2014-02-24 12:40:00,77.6,77.73,77.56,77.69,61700.0,51.8501,51.937,51.8234,51.9103,61700.0
2014-02-24 12:50:00,77.7,77.7,77.49,77.55,58300.0,51.9169,51.9169,51.7766,51.8167,58300.0
2014-02-24 13:00:00,77.55,77.61,77.42,77.61,39700.0,51.8167,51.8568,51.7299,51.8568,39700.0
2014-02-24 13:10:00,77.62,77.67,77.42,77.42,56300.0,51.8635,51.8969,51.7299,51.7299,56300.0
2014-02-24 13:20:00,77.4,77.4,77.28,77.29,50600.0,51.7165,51.7165,51.6363,51.643,50600.0
2014-02-24 13:30:00,77.29,77.31,77.17,77.23,47000.0,51.643,51.6564,51.5628,51.6029,47000.0
2014-02-24 13:40:00,77.22,77.28,77.16,77.28,44200.0,51.5962,51.6363,51.5561,51.6363,44200.0
2014-02-24 13:50:00,77.28,77.28,77.12,77.15,44500.0,51.6363,51.6363,51.5294,51.5494,44500.0
2014-02-24 14:00:00,77.13,77.24,77.11,77.15,46900.0,51.5361,51.6096,51.5227,51.5494,46900.0
2014-02-24 14:10:00,77.15,77.22,77.07,77.08,46800.0,51.5494,51.5962,51.496,51.5027,46800.0
2014-02-24 14:20:00,77.08,77.09,76.91,76.96,44700.0,51.5027,51.5094,51.3891,51.4225,44700.0
2014-02-24 14:30:00,76.95,76.96,76.74,76.76,85900.0,51.4158,51.4225,51.2755,51.2889,85900.0
2014-02-24 14:40:00,76.76,76.86,76.7,76.85,60000.0,51.2889,51.3557,51.2488,51.349,60000.0
2014-02-24 14:50:00,76.85,77.1,76.84,77.09,67400.0,51.349,51.516,51.3423,51.5094,67400.0
2014-02-24 15:00:00,77.09,77.11,76.88,76.89,48900.0,51.5094,51.5227,51.369,51.3757,48900.0
2014-02-24 15:10:00,76.88,76.88,76.63,76.67,75900.0,51.369,51.369,51.202,51.2287,75900.0
2014-02-24 15:20:00,76.66,76.69,76.44,76.48,109400.0,51.222,51.2421,51.075,51.1018,109400.0
2014-02-24 15:30:00,76.47,76.51,76.42,76.47,98600.0,51.0951,51.1218,51.0617,51.0951,98600.0
2014-02-24 15:40:00,76.49,76.49,76.35,76.36,132900.0,51.1085,51.1085,51.0149,51.0216,132900.0
2014-02-24 15:50:00,76.38,76.4,76.25,76.25,254200.0,51.035,51.0483,50.9481,50.9481,254200.0
2014-02-25 09:30:00,76.23,76.6,75.9,76.13,79500.0,50.9347,51.182,50.7142,50.8679,79500.0
2014-02-25 09:40:00,76.13,76.66,76.13,76.4,52700.0,50.8679,51.222,50.8679,51.0483,52700.0
2014-02-25 09:50:00,76.42,76.42,75.9,76.27,50600.0,51.0617,51.0617,50.7142,50.9615,50600.0
2014-02-25 10:00:00,76.26,76.26,76.07,76.19,71800.0,50.9548,50.9548,50.8278,50.908,71800.0
2014-02-25 10:10:00,76.14,76.5,76.01,76.5,102600.0,50.8746,51.1151,50.7877,51.1151,102600.0
2014-02-25 10:20:00,76.48,76.81,76.42,76.69,93900.0,51.1018,51.3223,51.0617,51.2421,93900.0
2014-02-25 10:30:00,76.67,77.16,76.65,77.16,144500.0,51.2287,51.5561,51.2154,51.5561,144500.0
2014-02-25 10:40:00,77.13,77.17,76.91,77.13,70400.0,51.5361,51.5628,51.3891,51.5361,70400.0
2014-02-25 10:50:00,77.13,77.46,77.11,77.33,67700.0,51.5361,51.7566,51.5227,51.6697,67700.0
2014-02-25 11:00:00,77.35,77.49,77.33,77.38,79500.0,51.6831,51.7766,51.6697,51.7031,79500.0
2014-02-25 11:10:00,77.37,77.78,77.37,77.75,59500.0,51.6964,51.9704,51.6964,51.9503,59500.0
2014-02-25 11:20:00,77.75,77.88,77.72,77.77,108500.0,51.9503,52.0372,51.9303,51.9637,108500.0
2014-02-25 11:30:00,77.77,77.88,77.58,77.83,73900.0,51.9637,52.0372,51.8368,52.0038,73900.0
2014-02-25 11:40:00,77.83,77.97,77.79,77.87,88200.0,52.0038,52.0973,51.9771,52.0305,88200.0
2014-02-25 11:50:00,77.86,77.86,77.68,77.74,92000.0,52.0238,52.0238,51.9036,51.9437,92000.0
2014-02-25 12:00:00,77.74,77.94,77.69,77.92,124800.0,51.9437,52.0773,51.9103,52.0639,124800.0
2014-02-25 12:10:00,77.93,77.99,77.78,77.84,54800.0,52.0706,52.1107,51.9704,52.0105,54800.0
2014-02-25 12:20:00,77.85,78.14,77.85,78.13,132400.0,52.0172,52.2109,52.0172,52.2043,132400.0
2014-02-25 12:30:00,78.11,78.21,78.07,78.09,49600.0,52.1909,52.2577,52.1642,52.1775,49600.0
2014-02-25 12:40:00,78.08,78.23,77.94,78.11,68900.0,52.1708,52.2711,52.0773,52.1909,68900.0
2014-02-25 12:50:00,78.11,78.28,78.1,78.26,76700.0,52.1909,52.3045,52.1842,52.2911,76700.0
2014-02-25 13:00:00,78.26,78.31,78.2,78.2,69400.0,52.2911,52.3245,52.251,52.251,69400.0
2014-02-25 13:10:00,78.19,78.19,78.03,78.06,50300.0,52.2443,52.2443,52.1374,52.1575,50300.0
2014-02-25 13:20:00,78.05,78.09,77.94,77.96,36900.0,52.1508,52.1775,52.0773,52.0907,36900.0
2014-02-25 13:30:00,77.96,78.07,77.91,77.97,40600.0,52.0907,52.1642,52.0573,52.0973,40600.0
2014-02-25 13:40:00,77.97,77.97,77.76,77.76,56400.0,52.0973,52.0973,51.957,51.957,56400.0
2014-02-25 13:50:00,77.73,77.85,77.67,77.8,69300.0,51.937,52.0172,51.8969,51.9838,69300.0
2014-02-25 14:00:00,77.82,77.86,77.57,77.68,152200.0,51.9971,52.0238,51.8301,51.9036,152200.0
2014-02-25 14:10:00,77.69,77.72,77.59,77.68,47500.0,51.9103,51.9303,51.8434,51.9036,47500.0
2014-02-25 14:20:00,77.67,77.68,77.49,77.68,124400.0,51.8969,51.9036,51.7766,51.9036,124400.0
2014-02-25 14:30:00,77.69,77.69,77.37,77.39,58200.0,51.9103,51.9103,51.6964,51.7098,58200.0
2014-02-25 14:40:00,77.4,77.54,77.4,77.54,103400.0,51.7165,51.81,51.7165,51.81,103400.0
2014-02-25 14:50:00,77.53,77.6,77.47,77.59,50900.0,51.8034,51.8501,51.7633,51.8434,50900.0
2014-02-25 15:00:00,77.59,77.64,77.52,77.57,41700.0,51.8434,51.8769,51.7967,51.8301,41700.0
2014-02-25 15:10:00,77.57,77.57,77.46,77.52,121800.0,51.8301,51.8301,51.7566,51.7967,121800.0
2014-02-25 15:20:00,77.53,77.63,77.51,77.56,105400.0,51.8034,51.8702,51.79,51.8234,105400.0
2014-02-25 15:30:00,77.56,77.64,77.48,77.6,125500.0,51.8234,51.8769,51.7699,51.8501,125500.0
2014-02-25 15:40:00,77.59,77.61,77.49,77.59,161500.0,51.8434,51.8568,51.7766,51.8434,161500.0
2014-02-25 15:50:00,77.58,77.59,77.46,77.54,300300.0,51.8368,51.8434,51.7566,51.81,300300.0
2014-02-26 09:30:00,77.55,77.93,77.33,77.78,149300.0,51.8167,52.0706,51.6697,51.9704,149300.0
2014-02-26 09:40:00,77.77,77.87,77.4,77.49,87100.0,51.9637,52.0305,51.7165,51.7766,87100.0
2014-02-26 09:50:00,77.5,77.51,77.24,77.38,94100.0,51.7833,51.79,51.6096,51.7031,94100.0
2014-02-26 10:00:00,77.38,77.55,77.14,77.17,99100.0,51.7031,51.8167,51.5428,51.5628,99100.0
2014-02-26 10:10:00,77.17,77.31,77.13,77.15,87600.0,51.5628,51.6564,51.5361,51.5494,87600.0
2014-02-26 10:20:00,77.15,77.48,77.12,77.23,73900.0,51.5494,51.7699,51.5294,51.6029,73900.0
2014-02-26 10:30:00,77.25,77.48,77.2,77.3,57800.0,51.6163,51.7699,51.5829,51.6497,57800.0
2014-02-26 10:40:00,77.31,77.44,77.11,77.43,62400.0,51.6564,51.7432,51.5227,51.7365,62400.0
2014-02-26 10:50:00,77.43,77.54,77.39,77.51,78900.0,51.7365,51.81,51.7098,51.79,78900.0
2014-02-26 11:00:00,77.51,77.62,77.43,77.59,55900.0,51.79,51.8635,51.7365,51.8434,55900.0
2014-02-26 11:10:00,77.57,77.63,77.49,77.51,47700.0,51.8301,51.8702,51.7766,51.79,47700.0
2014-02-26 11:20:00,77.52,77.57,77.47,77.47,33900.0,51.7967,51.8301,51.7633,51.7633,33900.0
2014-02-26 11:30:00,77.47,77.51,77.14,77.29,71100.0,51.7633,51.79,51.5428,51.643,71100.0
2014-02-26 11:40:00,77.3,77.32,77.0,77.02,97200.0,51.6497,51.663,51.4492,51.4626,97200.0
2014-02-26 11:50:00,77.03,77.05,76.92,77.04,54300.0,51.4693,51.4826,51.3958,51.4759,54300.0
2014-02-26 12:00:00,77.02,77.11,76.86,77.05,49600.0,51.4626,51.5227,51.3557,51.4826,49600.0
2014-02-26 12:10:00,77.06,77.12,76.98,77.01,37400.0,51.4893,51.5294,51.4359,51.4559,37400.0
2014-02-26 12:20:00,77.01,77.01,76.77,76.77,45200.0,51.4559,51.4559,51.2955,51.2955,45200.0
2014-02-26 12:30:00,76.77,77.01,76.76,76.96,47200.0,51.2955,51.4559,51.2889,51.4225,47200.0
2014-02-26 12:40:00,76.97,76.99,76.85,76.87,72500.0,51.4292,51.4425,51.349,51.3624,72500.0
2014-02-26 12:50:00,76.87,76.95,76.78,76.78,48100.0,51.3624,51.4158,51.3022,51.3022,48100.0
2014-02-26 13:00:00,76.77,76.79,76.56,76.67,50600.0,51.2955,51.3089,51.1552,51.2287,50600.0
2014-02-26 13:10:00,76.68,76.72,76.63,76.64,44300.0,51.2354,51.2621,51.202,51.2087,44300.0
2014-02-26 13:20:00,76.64,76.85,76.63,76.83,41800.0,51.2087,51.349,51.202,51.3356,41800.0
2014-02-26 13:30:00,76.85,76.99,76.85,76.97,62400.0,51.349,51.4425,51.349,51.4292,62400.0
2014-02-26 13:40:00,76.99,77.11,76.92,77.1,91300.0,51.4425,51.5227,51.3958,51.516,91300.0
2014-02-26 13:50:00,77.09,77.09,76.79,76.82,91400.0,51.5094,51.5094,51.3089,51.3289,91400.0
2014-02-26 14:00:00,76.81,76.9,76.73,76.75,76800.0,51.3223,51.3824,51.2688,51.2822,76800.0
2014-02-26 14:10:00,76.75,76.8,76.72,76.74,84700.0,51.2822,51.3156,51.2621,51.2755,84700.0
2014-02-26 14:20:00,76.71,76.72,76.48,76.5,62100.0,51.2555,51.2621,51.1018,51.1151,62100.0
2014-02-26 14:30:00,76.5,76.59,76.46,76.51,50700.0,51.1151,51.1753,51.0884,51.1218,50700.0
2014-02-26 14:40:00,76.53,76.7,76.52,76.62,56300.0,51.1352,51.2488,51.1285,51.1953,56300.0
2014-02-26 14:50:00,76.62,76.68,76.61,76.61,34500.0,51.1953,51.2354,51.1886,51.1886,34500.0
2014-02-26 15:00:00,76.62,76.66,76.55,76.55,70800.0,51.1953,51.222,51.1485,51.1485,70800.0
2014-02-26 15:10:00,76.55,76.71,76.45,76.54,89800.0,51.1485,51.2555,51.0817,51.1419,89800.0
2014-02-26 15:20:00,76.54,76.63,76.54,76.61,56600.0,51.1419,51.202,51.1419,51.1886,56600.0
2014-02-26 15:30:00,76.62,76.76,76.61,76.76,69700.0,51.1953,51.2889,51.1886,51.2889,69700.0
2014-02-26 15:40:00,76.75,76.84,76.62,76.67,111400.0,51.2822,51.3423,51.1953,51.2287,111400.0
2014-02-26 15:50:00,76.67,76.82,76.64,76.73,282900.0,51.2287,51.3289,51.2087,51.2688,282900.0
2014-02-27 09:30:00,76.48,76.8,76.02,76.02,68400.0,51.1018,51.3156,50.7944,50.7944,68400.0
2014-02-27 09:40:00,76.03,76.09,75.52,75.61,114400.0,50.8011,50.8412,50.4603,50.5205,114400.0
2014-02-27 09:50:00,75.63,75.64,75.32,75.5,95500.0,50.5338,50.5405,50.3267,50.447,95500.0
2014-02-27 10:00:00,75.52,75.74,75.5,75.6,90000.0,50.4603,50.6073,50.447,50.5138,90000.0
2014-02-27 10:10:00,75.59,75.61,75.25,75.37,69700.0,50.5071,50.5205,50.2799,50.3601,69700.0
2014-02-27 10:20:00,75.37,75.7,75.28,75.6,102900.0,50.3601,50.5806,50.3,50.5138,102900.0
2014-02-27 10:30:00,75.6,75.89,75.54,75.54,69500.0,50.5138,50.7076,50.4737,50.4737,69500.0
2014-02-27 10:40:00,75.54,75.72,75.47,75.51,92600.0,50.4737,50.594,50.4269,50.4536,92600.0
2014-02-27 10:50:00,75.53,75.72,75.46,75.46,73600.0,50.467,50.594,50.4202,50.4202,73600.0
2014-02-27 11:00:00,75.47,75.5,75.3,75.48,81000.0,50.4269,50.447,50.3133,50.4336,81000.0
2014-02-27 11:10:00,75.47,75.6,75.46,75.56,70800.0,50.4269,50.5138,50.4202,50.4871,70800.0
2014-02-27 11:20:00,75.56,75.61,75.45,75.53,143500.0,50.4871,50.5205,50.4136,50.467,143500.0
2014-02-27 11:30:00,75.55,75.55,75.38,75.52,76100.0,50.4804,50.4804,50.3668,50.4603,76100.0
2014-02-27 11:40:00,75.53,75.59,75.43,75.44,71300.0,50.467,50.5071,50.4002,50.4069,71300.0
2014-02-27 11:50:00,75.44,75.52,75.43,75.5,77700.0,50.4069,50.4603,50.4002,50.447,77700.0
2014-02-27 12:00:00,75.5,75.64,75.36,75.36,96400.0,50.447,50.5405,50.3534,50.3534,96400.0
2014-02-27 12:10:00,75.39,75.62,75.34,75.6,68300.0,50.3735,50.5271,50.3401,50.5138,68300.0
2014-02-27 12:20:00,75.6,75.63,75.49,75.51,52500.0,50.5138,50.5338,50.4403,50.4536,52500.0
2014-02-27 12:30:00,75.51,75.52,75.39,75.45,57500.0,50.4536,50.4603,50.3735,50.4136,57500.0
2014-02-27 12:40:00,75.46,75.57,75.46,75.46,36500.0,50.4202,50.4937,50.4202,50.4202,36500.0
2014-02-27 12:50:00,75.47,75.47,75.25,75.27,80400.0,50.4269,50.4269,50.2799,50.2933,80400.0
2014-02-27 13:00:00,75.28,75.33,75.27,75.31,63500.0,50.3,50.3334,50.2933,50.32,63500.0
2014-02-27 13:10:00,75.31,75.45,75.28,75.4,103300.0,50.32,50.4136,50.3,50.3801,103300.0
2014-02-27 13:20:00,75.39,75.46,75.37,75.42,60600.0,50.3735,50.4202,50.3601,50.3935,60600.0
2014-02-27 13:30:00,75.43,75.54,75.26,75.5,121000.0,50.4002,50.4737,50.2866,50.447,121000.0
2014-02-27 13:40:00,75.47,75.47,75.21,75.27,132500.0,50.4269,50.4269,50.2532,50.2933,132500.0
2014-02-27 13:50:00,75.26,75.3,75.0,75.01,117300.0,50.2866,50.3133,50.1129,50.1196,117300.0
2014-02-27 14:00:00,75.01,75.14,75.0,75.09,139900.0,50.1196,50.2064,50.1129,50.173,139900.0
2014-02-27 14:10:00,75.08,75.08,74.85,74.86,124200.0,50.1663,50.1663,50.0127,50.0193,124200.0
2014-02-27 14:20:00,74.85,74.9,74.51,74.52,181400.0,50.0127,50.0461,49.7855,49.7922,181400.0
2014-02-27 14:30:00,74.53,74.75,74.52,74.71,125400.0,49.7988,49.9458,49.7922,49.9191,125400.0
2014-02-27 14:40:00,74.71,74.72,74.54,74.61,122400.0,49.9191,49.9258,49.8055,49.8523,122400.0
2014-02-27 14:50:00,74.62,74.66,74.52,74.53,106500.0,49.859,49.8857,49.7922,49.7988,106500.0
2014-02-27 15:00:00,74.52,74.53,74.33,74.42,185800.0,49.7922,49.7988,49.6652,49.7253,185800.0
2014-02-27 15:10:00,74.43,74.52,74.36,74.41,166100.0,49.732,49.7922,49.6852,49.7187,166100.0
2014-02-27 15:20:00,74.42,74.68,74.41,74.64,168000.0,49.7253,49.8991,49.7187,49.8723,168000.0
2014-02-27 15:30:00,74.64,74.72,74.57,74.64,176100.0,49.8723,49.9258,49.8256,49.8723,176100.0
2014-02-27 15:40:00,74.64,74.64,74.34,74.39,225700.0,49.8723,49.8723,49.6719,49.7053,225700.0
2014-02-27 15:50:00,74.39,74.78,74.37,74.75,521200.0,49.7053,49.9659,49.6919,49.9458,521200.0
2014-02-28 09:30:00,74.78,75.01,74.59,74.98,128000.0,49.9659,50.1196,49.8389,50.0995,128000.0
2014-02-28 09:40:00,75.0,75.18,74.96,75.0,74400.0,50.1129,50.2331,50.0862,50.1129,74400.0
2014-02-28 09:50:00,75.01,75.05,74.8,74.98,35300.0,50.1196,50.1463,49.9792,50.0995,35300.0
2014-02-28 10:00:00,74.98,75.14,74.66,74.66,61100.0,50.0995,50.2064,49.8857,49.8857,61100.0
2014-02-28 10:10:00,74.68,74.96,74.66,74.86,62900.0,49.8991,50.0862,49.8857,50.0193,62900.0
2014-02-28 10:20:00,74.85,75.49,74.85,75.49,63100.0,50.0127,50.4403,50.0127,50.4403,63100.0
2014-02-28 10:30:00,75.5,75.54,75.29,75.38,66000.0,50.447,50.4737,50.3066,50.3668,66000.0
2014-02-28 10:40:00,75.37,75.39,75.25,75.3,45200.0,50.3601,50.3735,50.2799,50.3133,45200.0
2014-02-28 10:50:00,75.31,75.33,74.99,74.99,50000.0,50.32,50.3334,50.1062,50.1062,50000.0
2014-02-28 11:00:00,74.98,75.07,74.8,74.86,36600.0,50.0995,50.1596,49.9792,50.0193,36600.0
2014-02-28 11:10:00,74.85,74.94,74.79,74.84,30600.0,50.0127,50.0728,49.9726,50.006,30600.0
2014-02-28 11:20:00,74.85,74.88,74.65,74.78,86100.0,50.0127,50.0327,49.879,49.9659,86100.0
2014-02-28 11:30:00,74.78,74.94,74.71,74.79,71600.0,49.9659,50.0728,49.9191,49.9726,71600.0
2014-02-28 11:40:00,74.78,74.85,74.69,74.7,101400.0,49.9659,50.0127,49.9057,49.9124,101400.0
2014-02-28 11:50:00,74.7,74.95,74.7,74.92,47500.0,49.9124,50.0795,49.9124,50.0594,47500.0
2014-02-28 12:00:00,74.92,74.99,74.87,74.93,29500.0,50.0594,50.1062,50.026,50.0661,29500.0
2014-02-28 12:10:00,74.92,74.96,74.79,74.85,34200.0,50.0594,50.0862,49.9726,50.0127,34200.0
2014-02-28 12:20:00,74.85,74.9,74.82,74.84,47000.0,50.0127,50.0461,49.9926,50.006,47000.0
2014-02-28 12:30:00,74.84,74.86,74.78,74.81,70000.0,50.006,50.0193,49.9659,49.9859,70000.0
2014-02-28 12:40:00,74.81,74.88,74.77,74.81,69600.0,49.9859,50.0327,49.9592,49.9859,69600.0
2014-02-28 12:50:00,74.81,74.97,74.81,74.94,35900.0,49.9859,50.0928,49.9859,50.0728,35900.0
2014-02-28 13:00:00,74.94,74.94,74.87,74.91,25500.0,50.0728,50.0728,50.026,50.0527,25500.0
2014-02-28 13:10:00,74.9,74.9,74.7,74.84,58300.0,50.0461,50.0461,49.9124,50.006,58300.0
2014-02-28 13:20:00,74.86,74.9,74.77,74.85,20600.0,50.0193,50.0461,49.9592,50.0127,20600.0
2014-02-28 13:30:00,74.84,74.94,74.84,74.94,23100.0,50.006,50.0728,50.006,50.0728,23100.0
2014-02-28 13:40:00,74.93,74.99,74.9,74.92,23700.0,50.0661,50.1062,50.0461,50.0594,23700.0
2014-02-28 13:50:00,74.92,75.0,74.91,74.94,20800.0,50.0594,50.1129,50.0527,50.0728,20800.0
2014-02-28 14:00:00,74.95,75.0,74.9,74.92,28800.0,50.0795,50.1129,50.0461,50.0594,28800.0
2014-02-28 14:10:00,74.93,74.99,74.92,74.96,23300.0,50.0661,50.1062,50.0594,50.0862,23300.0
2014-02-28 14:20:00,74.97,74.98,74.89,74.95,38500.0,50.0928,50.0995,50.0394,50.0795,38500.0
2014-02-28 14:30:00,74.96,74.99,74.86,74.87,28000.0,50.0862,50.1062,50.0193,50.026,28000.0
2014-02-28 14:40:00,74.86,74.91,74.73,74.75,50800.0,50.0193,50.0527,49.9325,49.9458,50800.0
2014-02-28 14:50:00,74.75,74.8,74.68,74.74,54600.0,49.9458,49.9792,49.8991,49.9392,54600.0
2014-02-28 15:00:00,74.75,74.76,74.46,74.48,71600.0,49.9458,49.9525,49.7521,49.7654,71600.0
2014-02-28 15:10:00,74.46,74.62,74.38,74.52,87800.0,49.7521,49.859,49.6986,49.7922,87800.0
2014-02-28 15:20:00,74.51,74.67,74.5,74.65,56200.0,49.7855,49.8924,49.7788,49.879,56200.0
2014-02-28 15:30:00,74.65,74.77,74.63,74.64,78000.0,49.879,49.9592,49.8657,49.8723,78000.0
2014-02-28 15:40:00,74.64,74.96,74.64,74.73,160900.0,49.8723,50.0862,49.8723,49.9325,160900.0
2014-02-28 15:50:00,74.74,74.92,74.7,74.86,308500.0,49.9392,50.0594,49.9124,50.0193,308500.0
2014-03-03 09:30:00,74.65,75.54,74.37,75.5,144500.0,49.879,50.4737,49.6919,50.447,144500.0
2014-03-03 09:40:00,75.5,75.77,75.39,75.64,73900.0,50.447,50.6274,50.3735,50.5405,73900.0
2014-03-03 09:50:00,75.61,75.61,75.33,75.55,48900.0,50.5205,50.5205,50.3334,50.4804,48900.0
2014-03-03 10:00:00,75.57,75.75,75.35,75.37,50400.0,50.4937,50.614,50.3467,50.3601,50400.0
2014-03-03 10:10:00,75.36,75.4,75.07,75.15,58300.0,50.3534,50.3801,50.1596,50.2131,58300.0
2014-03-03 10:20:00,75.12,75.37,75.0,75.35,55000.0,50.1931,50.3601,50.1129,50.3467,55000.0
2014-03-03 10:30:00,75.3,75.35,75.03,75.09,18000.0,50.3133,50.3467,50.1329,50.173,18000.0
2014-03-03 10:40:00,75.09,75.24,74.93,74.98,45300.0,50.173,50.2732,50.0661,50.0995,45300.0
2014-03-03 10:50:00,74.97,75.16,74.97,75.1,52000.0,50.0928,50.2198,50.0928,50.1797,52000.0
2014-03-03 11:00:00,75.12,75.14,74.69,74.76,36800.0,50.1931,50.2064,49.9057,49.9525,36800.0
2014-03-03 11:10:00,74.74,74.83,74.71,74.83,33800.0,49.9392,49.9993,49.9191,49.9993,33800.0
2014-03-03 11:20:00,74.83,74.87,74.77,74.79,29700.0,49.9993,50.026,49.9592,49.9726,29700.0
2014-03-03 11:30:00,74.81,74.9,74.73,74.79,27300.0,49.9859,50.0461,49.9325,49.9726,27300.0
2014-03-03 11:40:00,74.79,74.91,74.62,74.73,33600.0,49.9726,50.0527,49.859,49.9325,33600.0
2014-03-03 11:50:00,74.73,74.74,74.57,74.68,77100.0,49.9325,49.9392,49.8256,49.8991,77100.0
2014-03-03 12:00:00,74.67,74.71,74.41,74.56,71800.0,49.8924,49.9191,49.7187,49.8189,71800.0
2014-03-03 12:10:00,74.56,74.93,74.48,74.73,78000.0,49.8189,50.0661,49.7654,49.9325,78000.0
2014-03-03 12:20:00,74.75,74.87,74.69,74.72,95300.0,49.9458,50.026,49.9057,49.9258,95300.0
2014-03-03 12:30:00,74.74,74.89,74.72,74.77,17900.0,49.9392,50.0394,49.9258,49.9592,17900.0
2014-03-03 12:40:00,74.76,74.77,74.61,74.64,49900.0,49.9525,49.9592,49.8523,49.8723,49900.0
2014-03-03 12:50:00,74.64,74.82,74.63,74.78,22100.0,49.8723,49.9926,49.8657,49.9659,22100.0
2014-03-03 13:00:00,74.78,74.95,74.77,74.85,15900.0,49.9659,50.0795,49.9592,50.0127,15900.0
2014-03-03 13:10:00,74.86,74.86,74.69,74.7,23000.0,50.0193,50.0193,49.9057,49.9124,23000.0
2014-03-03 13:20:00,74.72,74.79,74.63,74.68,21800.0,49.9258,49.9726,49.8657,49.8991,21800.0
2014-03-03 13:30:00,74.67,74.71,74.62,74.69,44600.0,49.8924,49.9191,49.859,49.9057,44600.0
2014-03-03 13:40:00,74.69,74.79,74.69,74.78,24500.0,49.9057,49.9726,49.9057,49.9659,24500.0
2014-03-03 13:50:00,74.79,75.02,74.79,74.92,34300.0,49.9726,50.1262,49.9726,50.0594,34300.0
2014-03-03 14:00:00,74.93,74.95,74.86,74.92,28300.0,50.0661,50.0795,50.0193,50.0594,28300.0
2014-03-03 14:10:00,74.93,74.96,74.75,74.76,37600.0,50.0661,50.0862,49.9458,49.9525,37600.0
2014-03-03 14:20:00,74.74,74.77,74.59,74.67,44700.0,49.9392,49.9592,49.8389,49.8924,44700.0
2014-03-03 14:30:00,74.67,74.73,74.59,74.67,26400.0,49.8924,49.9325,49.8389,49.8924,26400.0
2014-03-03 14:40:00,74.65,74.71,74.59,74.65,46800.0,49.879,49.9191,49.8389,49.879,46800.0
2014-03-03 14:50:00,74.64,74.74,74.62,74.64,21800.0,49.8723,49.9392,49.859,49.8723,21800.0
2014-03-03 15:00:00,74.65,74.66,74.54,74.54,55200.0,49.879,49.8857,49.8055,49.8055,55200.0
2014-03-03 15:10:00,74.55,74.59,74.48,74.56,73700.0,49.8122,49.8389,49.7654,49.8189,73700.0
2014-03-03 15:20:00,74.57,74.66,74.5,74.61,68600.0,49.8256,49.8857,49.7788,49.8523,68600.0
2014-03-03 15:30:00,74.61,74.7,74.54,74.7,62600.0,49.8523,49.9124,49.8055,49.9124,62600.0
2014-03-03 15:40:00,74.69,74.85,74.62,74.62,105500.0,49.9057,50.0127,49.859,49.859,105500.0
2014-03-03 15:50:00,74.62,74.87,74.57,74.86,273700.0,49.859,50.026,49.8256,50.0193,273700.0
2014-03-04 09:30:00,75.55,75.69,74.94,75.48,71100.0,50.4804,50.5739,50.0728,50.4336,71100.0
2014-03-04 09:40:00,75.37,75.42,74.9,74.98,62100.0,50.3601,50.3935,50.0461,50.0995,62100.0
2014-03-04 09:50:00,74.95,75.34,74.95,75.34,36600.0,50.0795,50.3401,50.0795,50.3401,36600.0
2014-03-04 10:00:00,75.37,75.44,75.17,75.34,45500.0,50.3601,50.4069,50.2265,50.3401,45500.0
2014-03-04 10:10:00,75.35,75.46,75.25,75.29,47800.0,50.3467,50.4202,50.2799,50.3066,47800.0
2014-03-04 10:20:00,75.27,75.3,75.1,75.14,32200.0,50.2933,50.3133,50.1797,50.2064,32200.0
2014-03-04 10:30:00,75.15,75.32,75.13,75.3,145700.0,50.2131,50.3267,50.1997,50.3133,145700.0
2014-03-04 10:40:00,75.29,75.45,75.29,75.42,27800.0,50.3066,50.4136,50.3066,50.3935,27800.0
2014-03-04 10:50:00,75.42,75.5,75.4,75.42,34500.0,50.3935,50.447,50.3801,50.3935,34500.0
2014-03-04 11:00:00,75.44,75.48,75.36,75.44,24900.0,50.4069,50.4336,50.3534,50.4069,24900.0
2014-03-04 11:10:00,75.43,75.49,75.41,75.42,30100.0,50.4002,50.4403,50.3868,50.3935,30100.0
2014-03-04 11:20:00,75.42,75.45,75.38,75.4,27300.0,50.3935,50.4136,50.3668,50.3801,27300.0
2014-03-04 11:30:00,75.39,75.39,75.02,75.12,62600.0,50.3735,50.3735,50.1262,50.1931,62600.0
2014-03-04 11:40:00,75.12,75.21,75.08,75.18,29400.0,50.1931,50.2532,50.1663,50.2331,29400.0
2014-03-04 11:50:00,75.17,75.23,75.11,75.14,20300.0,50.2265,50.2666,50.1864,50.2064,20300.0
2014-03-04 12:00:00,75.16,75.33,75.16,75.33,29100.0,50.2198,50.3334,50.2198,50.3334,29100.0
2014-03-04 12:10:00,75.31,75.38,75.2,75.38,26200.0,50.32,50.3668,50.2465,50.3668,26200.0
2014-03-04 12:20:00,75.4,75.46,75.36,75.38,27000.0,50.3801,50.4202,50.3534,50.3668,27000.0
2014-03-04 12:30:00,75.4,75.5,75.3,75.47,23300.0,50.3801,50.447,50.3133,50.4269,23300.0
2014-03-04 12:40:00,75.48,75.49,75.4,75.48,13900.0,50.4336,50.4403,50.3801,50.4336,13900.0
2014-03-04 12:50:00,75.45,75.67,75.44,75.67,27400.0,50.4136,50.5606,50.4069,50.5606,27400.0
2014-03-04 13:00:00,75.65,75.65,75.56,75.6,24000.0,50.5472,50.5472,50.4871,50.5138,24000.0
2014-03-04 13:10:00,75.61,75.75,75.6,75.72,33700.0,50.5205,50.614,50.5138,50.594,33700.0
2014-03-04 13:20:00,75.72,75.86,75.71,75.85,32500.0,50.594,50.6875,50.5873,50.6808,32500.0
2014-03-04 13:30:00,75.84,75.94,75.83,75.92,30000.0,50.6741,50.741,50.6675,50.7276,30000.0
2014-03-04 13:40:00,75.91,75.97,75.71,75.71,39200.0,50.7209,50.761,50.5873,50.5873,39200.0
2014-03-04 13:50:00,75.7,75.79,75.58,75.77,35100.0,50.5806,50.6407,50.5004,50.6274,35100.0
2014-03-04 14:00:00,75.75,75.75,75.64,75.72,22800.0,50.614,50.614,50.5405,50.594,22800.0
2014-03-04 14:10:00,75.74,75.78,75.68,75.7,23800.0,50.6073,50.6341,50.5672,50.5806,23800.0
2014-03-04 14:20:00,75.7,75.79,75.68,75.78,19000.0,50.5806,50.6407,50.5672,50.6341,19000.0
2014-03-04 14:30:00,75.79,75.85,75.65,75.72,27900.0,50.6407,50.6808,50.5472,50.594,27900.0
2014-03-04 14:40:00,75.72,75.84,75.71,75.81,22400.0,50.594,50.6741,50.5873,50.6541,22400.0
2014-03-04 14:50:00,75.81,75.98,75.8,75.94,35800.0,50.6541,50.7677,50.6474,50.741,35800.0
2014-03-04 15:00:00,75.94,76.03,75.92,75.94,47400.0,50.741,50.8011,50.7276,50.741,47400.0
2014-03-04 15:10:00,75.96,76.11,75.96,76.11,51100.0,50.7543,50.8545,50.7543,50.8545,51100.0
2014-03-04 15:20:00,76.09,76.2,76.06,76.17,79300.0,50.8412,50.9147,50.8211,50.8946,79300.0
2014-03-04 15:30:00,76.16,76.16,76.0,76.0,103300.0,50.888,50.888,50.781,50.781,103300.0
2014-03-04 15:40:00,76.0,76.1,75.97,75.99,145600.0,50.781,50.8479,50.761,50.7744,145600.0
2014-03-04 15:50:00,75.99,76.11,75.98,76.07,239500.0,50.7744,50.8545,50.7677,50.8278,239500.0
2014-03-05 09:30:00,75.8,76.07,75.64,75.87,73400.0,50.6474,50.8278,50.5405,50.6942,73400.0
2014-03-05 09:40:00,75.84,76.0,75.75,75.91,100700.0,50.6741,50.781,50.614,50.7209,100700.0
2014-03-05 09:50:00,75.91,76.0,75.49,75.59,86200.0,50.7209,50.781,50.4403,50.5071,86200.0
2014-03-05 10:00:00,75.6,75.66,75.45,75.57,44500.0,50.5138,50.5539,50.4136,50.4937,44500.0
2014-03-05 10:10:00,75.58,75.75,75.55,75.67,56700.0,50.5004,50.614,50.4804,50.5606,56700.0
2014-03-05 10:20:00,75.66,76.11,75.6,76.04,182200.0,50.5539,50.8545,50.5138,50.8078,182200.0
2014-03-05 10:30:00,76.06,76.16,75.97,76.05,115200.0,50.8211,50.888,50.761,50.8145,115200.0
2014-03-05 10:40:00,76.05,76.08,75.69,75.73,62300.0,50.8145,50.8345,50.5739,50.6006,62300.0
2014-03-05 10:50:00,75.73,76.13,75.72,76.02,53600.0,50.6006,50.8679,50.594,50.7944,53600.0
2014-03-05 11:00:00,76.05,76.47,76.05,76.41,54400.0,50.8145,51.0951,50.8145,51.055,54400.0
2014-03-05 11:10:00,76.41,76.43,76.23,76.35,37500.0,51.055,51.0684,50.9347,51.0149,37500.0
2014-03-05 11:20:00,76.35,76.45,76.21,76.22,47300.0,51.0149,51.0817,50.9214,50.928,47300.0
2014-03-05 11:30:00,76.22,76.54,76.21,76.54,55700.0,50.928,51.1419,50.9214,51.1419,55700.0
2014-03-05 11:40:00,76.53,76.71,76.47,76.67,42400.0,51.1352,51.2555,51.0951,51.2287,42400.0
2014-03-05 11:50:00,76.68,76.86,76.66,76.8,46900.0,51.2354,51.3557,51.222,51.3156,46900.0
2014-03-05 12:00:00,76.81,76.91,76.7,76.7,58500.0,51.3223,51.3891,51.2488,51.2488,58500.0
2014-03-05 12:10:00,76.7,76.91,76.64,76.87,64900.0,51.2488,51.3891,51.2087,51.3624,64900.0
2014-03-05 12:20:00,76.87,76.87,76.48,76.48,26800.0,51.3624,51.3624,51.1018,51.1018,26800.0
2014-03-05 12:30:00,76.48,76.69,76.4,76.69,28000.0,51.1018,51.2421,51.0483,51.2421,28000.0
2014-03-05 12:40:00,76.68,76.8,76.58,76.8,30300.0,51.2354,51.3156,51.1686,51.3156,30300.0
2014-03-05 12:50:00,76.8,76.8,76.67,76.68,23800.0,51.3156,51.3156,51.2287,51.2354,23800.0
2014-03-05 13:00:00,76.68,76.71,76.62,76.62,17600.0,51.2354,51.2555,51.1953,51.1953,17600.0
2014-03-05 13:10:00,76.64,76.84,76.62,76.78,35300.0,51.2087,51.3423,51.1953,51.3022,35300.0
2014-03-05 13:20:00,76.78,76.93,76.78,76.85,24400.0,51.3022,51.4024,51.3022,51.349,24400.0
2014-03-05 13:30:00,76.87,76.87,76.6,76.66,30700.0,51.3624,51.3624,51.182,51.222,30700.0
2014-03-05 13:40:00,76.66,76.74,76.58,76.6,33100.0,51.222,51.2755,51.1686,51.182,33100.0
2014-03-05 13:50:00,76.6,76.68,76.55,76.64,48900.0,51.182,51.2354,51.1485,51.2087,48900.0
2014-03-05 14:00:00,76.62,76.7,76.59,76.63,61500.0,51.1953,51.2488,51.1753,51.202,61500.0
2014-03-05 14:10:00,76.63,76.67,76.51,76.65,66800.0,51.202,51.2287,51.1218,51.2154,66800.0
2014-03-05 14:20:00,76.66,76.7,76.55,76.63,37300.0,51.222,51.2488,51.1485,51.202,37300.0
2014-03-05 14:30:00,76.64,76.81,76.62,76.75,40900.0,51.2087,51.3223,51.1953,51.2822,40900.0
2014-03-05 14:40:00,76.78,76.78,76.62,76.63,40800.0,51.3022,51.3022,51.1953,51.202,40800.0
2014-03-05 14:50:00,76.63,76.67,76.52,76.53,42500.0,51.202,51.2287,51.1285,51.1352,42500.0
2014-03-05 15:00:00,76.52,76.52,76.34,76.4,42800.0,51.1285,51.1285,51.0082,51.0483,42800.0
2014-03-05 15:10:00,76.4,76.57,76.4,76.57,43800.0,51.0483,51.1619,51.0483,51.1619,43800.0
2014-03-05 15:20:00,76.57,76.64,76.52,76.61,42500.0,51.1619,51.2087,51.1285,51.1886,42500.0
2014-03-05 15:30:00,76.62,76.68,76.53,76.59,66400.0,51.1953,51.2354,51.1352,51.1753,66400.0
2014-03-05 15:40:00,76.59,76.65,76.59,76.61,92100.0,51.1753,51.2154,51.1753,51.1886,92100.0
2014-03-05 15:50:00,76.62,76.82,76.61,76.81,275200.0,51.1953,51.3289,51.1886,51.3223,275200.0
2014-03-06 09:30:00,76.98,77.44,76.95,77.44,162600.0,51.4359,51.7432,51.4158,51.7432,162600.0
2014-03-06 09:40:00,77.39,78.24,77.38,78.02,316000.0,51.7098,52.2778,51.7031,52.1308,316000.0
2014-03-06 09:50:00,78.03,78.14,77.73,77.96,73900.0,52.1374,52.2109,51.937,52.0907,73900.0
2014-03-06 10:00:00,77.93,78.06,77.58,77.79,103800.0,52.0706,52.1575,51.8368,51.9771,103800.0
2014-03-06 10:10:00,77.8,77.93,77.76,77.85,64000.0,51.9838,52.0706,51.957,52.0172,64000.0
2014-03-06 10:20:00,77.86,77.95,77.7,77.85,105800.0,52.0238,52.084,51.9169,52.0172,105800.0
2014-03-06 10:30:00,77.88,77.9,77.77,77.77,75400.0,52.0372,52.0506,51.9637,51.9637,75400.0
2014-03-06 10:40:00,77.78,77.9,77.78,77.9,95200.0,51.9704,52.0506,51.9704,52.0506,95200.0
2014-03-06 10:50:00,77.9,78.26,77.87,78.25,106000.0,52.0506,52.2911,52.0305,52.2844,106000.0
2014-03-06 11:00:00,78.24,78.26,78.1,78.2,51900.0,52.2778,52.2911,52.1842,52.251,51900.0
2014-03-06 11:10:00,78.2,78.4,78.17,78.27,75200.0,52.251,52.3847,52.231,52.2978,75200.0
2014-03-06 11:20:00,78.26,78.42,78.18,78.25,64000.0,52.2911,52.398,52.2377,52.2844,64000.0
2014-03-06 11:30:00,78.25,78.28,78.14,78.18,41400.0,52.2844,52.3045,52.2109,52.2377,41400.0
2014-03-06 11:40:00,78.19,78.24,78.07,78.12,45700.0,52.2443,52.2778,52.1642,52.1976,45700.0
2014-03-06 11:50:00,78.14,78.17,77.98,78.07,46100.0,52.2109,52.231,52.104,52.1642,46100.0
2014-03-06 12:00:00,78.06,78.29,78.05,78.28,45600.0,52.1575,52.3112,52.1508,52.3045,45600.0
2014-03-06 12:10:00,78.28,78.34,78.12,78.14,49000.0,52.3045,52.3446,52.1976,52.2109,49000.0
2014-03-06 12:20:00,78.17,78.33,78.12,78.33,74900.0,52.231,52.3379,52.1976,52.3379,74900.0
2014-03-06 12:30:00,78.34,78.39,78.15,78.19,91100.0,52.3446,52.378,52.2176,52.2443,91100.0
2014-03-06 12:40:00,78.19,78.39,78.17,78.37,37900.0,52.2443,52.378,52.231,52.3646,37900.0
2014-03-06 12:50:00,78.38,78.56,78.38,78.55,77900.0,52.3713,52.4916,52.3713,52.4849,77900.0
2014-03-06 13:00:00,78.54,78.79,78.52,78.79,79300.0,52.4782,52.6452,52.4648,52.6452,79300.0
2014-03-06 13:10:00,78.79,78.79,78.52,78.7,85400.0,52.6452,52.6452,52.4648,52.5851,85400.0
2014-03-06 13:20:00,78.7,78.79,78.63,78.65,69000.0,52.5851,52.6452,52.5383,52.5517,69000.0
2014-03-06 13:30:00,78.66,78.72,78.56,78.58,51600.0,52.5584,52.5985,52.4916,52.5049,51600.0
2014-03-06 13:40:00,78.56,78.57,78.42,78.49,69700.0,52.4916,52.4983,52.398,52.4448,69700.0
2014-03-06 13:50:00,78.5,78.59,78.44,78.46,35300.0,52.4515,52.5116,52.4114,52.4248,35300.0
2014-03-06 14:00:00,78.47,78.54,78.41,78.48,44900.0,52.4314,52.4782,52.3913,52.4381,44900.0
2014-03-06 14:10:00,78.47,78.48,78.18,78.26,59900.0,52.4314,52.4381,52.2377,52.2911,59900.0
2014-03-06 14:20:00,78.26,78.35,78.23,78.3,77500.0,52.2911,52.3513,52.2711,52.3178,77500.0
2014-03-06 14:30:00,78.3,78.34,78.18,78.24,48900.0,52.3178,52.3446,52.2377,52.2778,48900.0
2014-03-06 14:40:00,78.25,78.36,78.22,78.33,56000.0,52.2844,52.3579,52.2644,52.3379,56000.0
2014-03-06 14:50:00,78.34,78.38,78.29,78.34,44600.0,52.3446,52.3713,52.3112,52.3446,44600.0
2014-03-06 15:00:00,78.34,78.4,78.2,78.22,44200.0,52.3446,52.3847,52.251,52.2644,44200.0
2014-03-06 15:10:00,78.22,78.3,78.18,78.27,67200.0,52.2644,52.3178,52.2377,52.2978,67200.0
2014-03-06 15:20:00,78.26,78.31,78.26,78.26,59000.0,52.2911,52.3245,52.2911,52.2911,59000.0
2014-03-06 15:30:00,78.26,78.33,78.24,78.28,76700.0,52.2911,52.3379,52.2778,52.3045,76700.0
2014-03-06 15:40:00,78.28,78.28,78.1,78.1,126400.0,52.3045,52.3045,52.1842,52.1842,126400.0
2014-03-06 15:50:00,78.1,78.19,78.03,78.15,239800.0,52.1842,52.2443,52.1374,52.2176,239800.0
2014-03-07 09:30:00,78.5,78.78,78.36,78.71,119700.0,52.4515,52.6386,52.3579,52.5918,119700.0
2014-03-07 09:40:00,78.68,78.69,78.32,78.32,48600.0,52.5717,52.5784,52.3312,52.3312,48600.0
2014-03-07 09:50:00,78.27,78.64,78.07,78.45,67900.0,52.2978,52.545,52.1642,52.4181,67900.0
2014-03-07 10:00:00,78.46,78.64,78.2,78.55,67300.0,52.4248,52.545,52.251,52.4849,67300.0
2014-03-07 10:10:00,78.58,78.59,78.3,78.43,49400.0,52.5049,52.5116,52.3178,52.4047,49400.0
2014-03-07 10:20:00,78.45,78.45,78.12,78.23,52500.0,52.4181,52.4181,52.1976,52.2711,52500.0
2014-03-07 10:30:00,78.24,78.26,77.94,78.07,56100.0,52.2778,52.2911,52.0773,52.1642,56100.0
2014-03-07 10:40:00,78.1,78.14,77.71,77.77,51800.0,52.1842,52.2109,51.9236,51.9637,51800.0
2014-03-07 10:50:00,77.77,77.9,77.71,77.73,40600.0,51.9637,52.0506,51.9236,51.937,40600.0
2014-03-07 11:00:00,77.74,77.75,77.43,77.53,76500.0,51.9437,51.9503,51.7365,51.8034,76500.0
2014-03-07 11:10:00,77.52,77.53,77.35,77.44,36600.0,51.7967,51.8034,51.6831,51.7432,36600.0
2014-03-07 11:20:00,77.42,77.71,77.39,77.66,42000.0,51.7299,51.9236,51.7098,51.8902,42000.0
2014-03-07 11:30:00,77.67,77.72,77.54,77.62,30800.0,51.8969,51.9303,51.81,51.8635,30800.0
2014-03-07 11:40:00,77.65,77.82,77.63,77.69,22600.0,51.8835,51.9971,51.8702,51.9103,22600.0
2014-03-07 11:50:00,77.69,77.91,77.6,77.84,37500.0,51.9103,52.0573,51.8501,52.0105,37500.0
2014-03-07 12:00:00,77.84,77.88,77.76,77.84,19200.0,52.0105,52.0372,51.957,52.0105,19200.0
2014-03-07 12:10:00,77.84,77.93,77.84,77.92,19000.0,52.0105,52.0706,52.0105,52.0639,19000.0
2014-03-07 12:20:00,77.94,78.16,77.93,78.01,33300.0,52.0773,52.2243,52.0706,52.1241,33300.0
2014-03-07 12:30:00,78.0,78.02,77.89,78.02,30700.0,52.1174,52.1308,52.0439,52.1308,30700.0
2014-03-07 12:40:00,78.02,78.03,77.9,77.99,64600.0,52.1308,52.1374,52.0506,52.1107,64600.0
2014-03-07 12:50:00,77.96,77.98,77.84,77.87,29800.0,52.0907,52.104,52.0105,52.0305,29800.0
2014-03-07 13:00:00,77.9,77.94,77.8,77.92,45900.0,52.0506,52.0773,51.9838,52.0639,45900.0
2014-03-07 13:10:00,77.9,77.95,77.83,77.95,40500.0,52.0506,52.084,52.0038,52.084,40500.0
2014-03-07 13:20:00,77.95,77.98,77.88,77.88,33500.0,52.084,52.104,52.0372,52.0372,33500.0
2014-03-07 13:30:00,77.88,77.93,77.77,77.85,51600.0,52.0372,52.0706,51.9637,52.0172,51600.0
2014-03-07 13:40:00,77.86,77.95,77.8,77.81,38100.0,52.0238,52.084,51.9838,51.9904,38100.0
2014-03-07 13:50:00,77.81,77.82,77.63,77.63,47700.0,51.9904,51.9971,51.8702,51.8702,47700.0
2014-03-07 14:00:00,77.65,77.65,77.51,77.51,26200.0,51.8835,51.8835,51.79,51.79,26200.0
2014-03-07 14:10:00,77.5,77.54,77.4,77.44,26000.0,51.7833,51.81,51.7165,51.7432,26000.0
2014-03-07 14:20:00,77.43,77.5,77.35,77.47,22200.0,51.7365,51.7833,51.6831,51.7633,22200.0
2014-03-07 14:30:00,77.47,77.48,77.39,77.4,27100.0,51.7633,51.7699,51.7098,51.7165,27100.0
2014-03-07 14:40:00,77.4,77.73,77.4,77.69,34300.0,51.7165,51.937,51.7165,51.9103,34300.0
2014-03-07 14:50:00,77.7,77.79,77.67,77.72,26000.0,51.9169,51.9771,51.8969,51.9303,26000.0
2014-03-07 15:00:00,77.72,77.79,77.72,77.77,19200.0,51.9303,51.9771,51.9303,51.9637,19200.0
2014-03-07 15:10:00,77.76,77.93,77.73,77.92,63100.0,51.957,52.0706,51.937,52.0639,63100.0
2014-03-07 15:20:00,77.93,78.0,77.91,77.91,39000.0,52.0706,52.1174,52.0573,52.0573,39000.0
2014-03-07 15:30:00,77.92,77.94,77.77,77.81,59000.0,52.0639,52.0773,51.9637,51.9904,59000.0
2014-03-07 15:40:00,77.81,78.03,77.81,77.94,88000.0,51.9904,52.1374,51.9904,52.0773,88000.0
2014-03-07 15:50:00,77.94,78.11,77.93,78.07,196800.0,52.0773,52.1909,52.0706,52.1642,196800.0
2014-03-10 09:30:00,78.0,78.48,77.91,78.28,58600.0,52.1174,52.4381,52.0573,52.3045,58600.0
2014-03-10 09:40:00,78.29,79.2,78.24,78.91,121100.0,52.3112,52.9192,52.2778,52.7254,121100.0
2014-03-10 09:50:00,78.91,79.15,78.71,78.87,35900.0,52.7254,52.8858,52.5918,52.6987,35900.0
2014-03-10 10:00:00,78.89,78.94,78.54,78.54,42900.0,52.7121,52.7455,52.4782,52.4782,42900.0
2014-03-10 10:10:00,78.5,78.55,78.2,78.32,112200.0,52.4515,52.4849,52.251,52.3312,112200.0
2014-03-10 10:20:00,78.34,78.43,78.08,78.18,37500.0,52.3446,52.4047,52.1708,52.2377,37500.0
2014-03-10 10:30:00,78.17,78.2,77.98,78.04,42100.0,52.231,52.251,52.104,52.1441,42100.0
2014-03-10 10:40:00,78.06,78.11,77.82,78.03,54400.0,52.1575,52.1909,51.9971,52.1374,54400.0
2014-03-10 10:50:00,78.03,78.29,77.98,78.26,46700.0,52.1374,52.3112,52.104,52.2911,46700.0
2014-03-10 11:00:00,78.22,78.31,78.08,78.21,66900.0,52.2644,52.3245,52.1708,52.2577,66900.0
2014-03-10 11:10:00,78.19,78.31,78.15,78.19,26000.0,52.2443,52.3245,52.2176,52.2443,26000.0
2014-03-10 11:20:00,78.2,78.47,78.19,78.4,41200.0,52.251,52.4314,52.2443,52.3847,41200.0
2014-03-10 11:30:00,78.41,78.46,78.22,78.3,50300.0,52.3913,52.4248,52.2644,52.3178,50300.0
2014-03-10 11:40:00,78.3,78.47,78.26,78.39,25400.0,52.3178,52.4314,52.2911,52.378,25400.0
2014-03-10 11:50:00,78.4,78.42,78.15,78.21,25200.0,52.3847,52.398,52.2176,52.2577,25200.0
2014-03-10 12:00:00,78.21,78.28,78.1,78.11,28500.0,52.2577,52.3045,52.1842,52.1909,28500.0
2014-03-10 12:10:00,78.14,78.21,78.14,78.14,14300.0,52.2109,52.2577,52.2109,52.2109,14300.0
2014-03-10 12:20:00,78.15,78.24,78.14,78.19,24400.0,52.2176,52.2778,52.2109,52.2443,24400.0
2014-03-10 12:30:00,78.18,78.37,78.16,78.35,19200.0,52.2377,52.3646,52.2243,52.3513,19200.0
2014-03-10 12:40:00,78.36,78.42,78.3,78.37,39900.0,52.3579,52.398,52.3178,52.3646,39900.0
2014-03-10 12:50:00,78.39,78.7,78.38,78.68,23500.0,52.378,52.5851,52.3713,52.5717,23500.0
2014-03-10 13:00:00,78.67,78.67,78.58,78.58,11600.0,52.5651,52.5651,52.5049,52.5049,11600.0
2014-03-10 13:10:00,78.57,78.57,78.41,78.43,31400.0,52.4983,52.4983,52.3913,52.4047,31400.0
2014-03-10 13:20:00,78.44,78.62,78.44,78.6,35500.0,52.4114,52.5317,52.4114,52.5183,35500.0
2014-03-10 13:30:00,78.59,78.6,78.46,78.55,37900.0,52.5116,52.5183,52.4248,52.4849,37900.0
2014-03-10 13:40:00,78.58,78.73,78.56,78.72,26000.0,52.5049,52.6052,52.4916,52.5985,26000.0
2014-03-10 13:50:00,78.71,78.77,78.7,78.74,27700.0,52.5918,52.6319,52.5851,52.6118,27700.0
2014-03-10 14:00:00,78.73,78.78,78.67,78.75,20800.0,52.6052,52.6386,52.5651,52.6185,20800.0
2014-03-10 14:10:00,78.74,78.81,78.67,78.73,39800.0,52.6118,52.6586,52.5651,52.6052,39800.0
2014-03-10 14:20:00,78.73,78.83,78.72,78.75,31400.0,52.6052,52.672,52.5985,52.6185,31400.0
2014-03-10 14:30:00,78.75,78.87,78.7,78.73,37100.0,52.6185,52.6987,52.5851,52.6052,37100.0
2014-03-10 14:40:00,78.73,78.82,78.73,78.81,56200.0,52.6052,52.6653,52.6052,52.6586,56200.0
2014-03-10 14:50:00,78.82,78.86,78.64,78.69,55700.0,52.6653,52.692,52.545,52.5784,55700.0
2014-03-10 15:00:00,78.69,78.74,78.57,78.57,45000.0,52.5784,52.6118,52.4983,52.4983,45000.0
2014-03-10 15:10:00,78.57,78.65,78.55,78.58,45400.0,52.4983,52.5517,52.4849,52.5049,45400.0
2014-03-10 15:20:00,78.57,78.7,78.54,78.65,38300.0,52.4983,52.5851,52.4782,52.5517,38300.0
2014-03-10 15:30:00,78.66,78.75,78.64,78.72,92100.0,52.5584,52.6185,52.545,52.5985,92100.0
2014-03-10 15:40:00,78.72,78.86,78.71,78.81,88600.0,52.5985,52.692,52.5918,52.6586,88600.0
2014-03-10 15:50:00,78.8,78.87,78.65,78.68,275100.0,52.6519,52.6987,52.5517,52.5717,275100.0
2014-03-11 09:30:00,78.63,78.85,78.45,78.55,111100.0,52.5383,52.6853,52.4181,52.4849,111100.0
2014-03-11 09:40:00,78.57,78.79,78.29,78.36,51600.0,52.4983,52.6452,52.3112,52.3579,51600.0
2014-03-11 09:50:00,78.32,78.43,78.03,78.1,38000.0,52.3312,52.4047,52.1374,52.1842,38000.0
2014-03-11 10:00:00,78.13,78.42,78.01,78.38,113600.0,52.2043,52.398,52.1241,52.3713,113600.0
2014-03-11 10:10:00,78.37,78.71,78.36,78.64,65100.0,52.3646,52.5918,52.3579,52.545,65100.0
2014-03-11 10:20:00,78.64,78.81,78.46,78.77,118500.0,52.545,52.6586,52.4248,52.6319,118500.0
2014-03-11 10:30:00,78.78,78.84,78.54,78.72,41400.0,52.6386,52.6787,52.4782,52.5985,41400.0
2014-03-11 10:40:00,78.74,78.85,78.62,78.85,51100.0,52.6118,52.6853,52.5317,52.6853,51100.0
2014-03-11 10:50:00,78.85,79.04,78.85,79.03,96400.0,52.6853,52.8123,52.6853,52.8056,96400.0
2014-03-11 11:00:00,79.04,79.15,78.99,79.03,66300.0,52.8123,52.8858,52.7789,52.8056,66300.0
2014-03-11 11:10:00,79.02,79.1,79.0,79.06,49400.0,52.7989,52.8524,52.7856,52.8257,49400.0
2014-03-11 11:20:00,79.05,79.17,79.01,79.06,50800.0,52.819,52.8992,52.7922,52.8257,50800.0
2014-03-11 11:30:00,79.04,79.14,79.0,79.04,48500.0,52.8123,52.8791,52.7856,52.8123,48500.0
2014-03-11 11:40:00,79.03,79.04,78.76,78.78,75800.0,52.8056,52.8123,52.6252,52.6386,75800.0
2014-03-11 11:50:00,78.78,78.83,78.67,78.7,56200.0,52.6386,52.672,52.5651,52.5851,56200.0
2014-03-11 12:00:00,78.7,78.7,78.48,78.53,56500.0,52.5851,52.5851,52.4381,52.4715,56500.0
2014-03-11 12:10:00,78.55,78.58,78.41,78.5,46000.0,52.4849,52.5049,52.3913,52.4515,46000.0
2014-03-11 12:20:00,78.48,78.63,78.4,78.63,59500.0,52.4381,52.5383,52.3847,52.5383,59500.0
2014-03-11 12:30:00,78.63,78.69,78.51,78.65,49200.0,52.5383,52.5784,52.4582,52.5517,49200.0
2014-03-11 12:40:00,78.66,78.9,78.61,78.89,59100.0,52.5584,52.7187,52.525,52.7121,59100.0
2014-03-11 12:50:00,78.9,78.96,78.79,78.82,42900.0,52.7187,52.7588,52.6452,52.6653,42900.0
2014-03-11 13:00:00,78.8,78.86,78.73,78.8,54700.0,52.6519,52.692,52.6052,52.6519,54700.0
2014-03-11 13:10:00,78.8,78.97,78.8,78.82,37100.0,52.6519,52.7655,52.6519,52.6653,37100.0
2014-03-11 13:20:00,78.79,78.92,78.69,78.71,46500.0,52.6452,52.7321,52.5784,52.5918,46500.0
2014-03-11 13:30:00,78.69,78.94,78.65,78.84,50200.0,52.5784,52.7455,52.5517,52.6787,50200.0
2014-03-11 13:40:00,78.84,78.97,78.83,78.95,27600.0,52.6787,52.7655,52.672,52.7522,27600.0
2014-03-11 13:50:00,78.97,79.02,78.93,79.01,42900.0,52.7655,52.7989,52.7388,52.7922,42900.0
2014-03-11 14:00:00,79.0,79.14,79.0,79.0,39800.0,52.7856,52.8791,52.7856,52.7856,39800.0
2014-03-11 14:10:00,79.02,79.12,78.94,78.98,38400.0,52.7989,52.8657,52.7455,52.7722,38400.0
2014-03-11 14:20:00,78.97,79.09,78.88,79.03,61900.0,52.7655,52.8457,52.7054,52.8056,61900.0
2014-03-11 14:30:00,79.04,79.05,78.79,78.89,43300.0,52.8123,52.819,52.6452,52.7121,43300.0
2014-03-11 14:40:00,78.91,79.01,78.85,78.98,33200.0,52.7254,52.7922,52.6853,52.7722,33200.0
2014-03-11 14:50:00,78.99,79.05,78.87,78.94,37200.0,52.7789,52.819,52.6987,52.7455,37200.0
2014-03-11 15:00:00,78.94,78.94,78.73,78.82,69900.0,52.7455,52.7455,52.6052,52.6653,69900.0
2014-03-11 15:10:00,78.82,78.98,78.76,78.94,84100.0,52.6653,52.7722,52.6252,52.7455,84100.0
2014-03-11 15:20:00,78.94,79.25,78.9,79.21,138600.0,52.7455,52.9526,52.7187,52.9259,138600.0
2014-03-11 15:30:00,79.21,79.38,79.12,79.13,127000.0,52.9259,53.0395,52.8657,52.8724,127000.0
2014-03-11 15:40:00,79.13,79.17,79.0,79.05,109800.0,52.8724,52.8992,52.7856,52.819,109800.0
2014-03-11 15:50:00,79.06,79.13,79.01,79.08,239500.0,52.8257,52.8724,52.7922,52.839,239500.0
2014-03-12 09:30:00,79.4,80.29,79.06,80.08,226700.0,53.0528,53.6475,52.8257,53.5072,226700.0
2014-03-12 09:40:00,80.11,80.21,79.83,80.17,163000.0,53.5272,53.5941,53.3401,53.5673,163000.0
2014-03-12 09:50:00,80.17,80.21,79.73,80.0,373100.0,53.5673,53.5941,53.2733,53.4537,373100.0
2014-03-12 10:00:00,80.01,80.03,79.68,79.78,86000.0,53.4604,53.4738,53.2399,53.3067,86000.0
2014-03-12 10:10:00,79.75,79.8,79.52,79.73,63900.0,53.2867,53.3201,53.133,53.2733,63900.0
2014-03-12 10:20:00,79.7,79.83,79.37,79.39,68500.0,53.2533,53.3401,53.0328,53.0462,68500.0
2014-03-12 10:30:00,79.41,79.71,79.37,79.4,84200.0,53.0595,53.26,53.0328,53.0528,84200.0
2014-03-12 10:40:00,79.39,79.58,79.35,79.56,61900.0,53.0462,53.1731,53.0194,53.1597,61900.0
2014-03-12 10:50:00,79.56,79.93,79.48,79.75,80000.0,53.1597,53.407,53.1063,53.2867,80000.0
2014-03-12 11:00:00,79.78,79.88,79.62,79.69,61900.0,53.3067,53.3736,53.1998,53.2466,61900.0
2014-03-12 11:10:00,79.7,79.8,79.56,79.72,45300.0,53.2533,53.3201,53.1597,53.2666,45300.0
2014-03-12 11:20:00,79.75,79.98,79.75,79.93,110000.0,53.2867,53.4404,53.2867,53.407,110000.0
2014-03-12 11:30:00,79.96,79.97,79.77,79.85,43000.0,53.427,53.4337,53.3001,53.3535,43000.0
2014-03-12 11:40:00,79.85,79.87,79.65,79.65,19000.0,53.3535,53.3669,53.2199,53.2199,19000.0
2014-03-12 11:50:00,79.64,79.7,79.36,79.36,179900.0,53.2132,53.2533,53.0261,53.0261,179900.0
2014-03-12 12:00:00,79.35,79.64,79.32,79.49,29100.0,53.0194,53.2132,52.9994,53.113,29100.0
2014-03-12 12:10:00,79.48,79.48,79.38,79.42,32600.0,53.1063,53.1063,53.0395,53.0662,32600.0
2014-03-12 12:20:00,79.42,79.51,79.34,79.4,29300.0,53.0662,53.1263,53.0127,53.0528,29300.0
2014-03-12 12:30:00,79.41,79.51,79.31,79.4,35400.0,53.0595,53.1263,52.9927,53.0528,35400.0
2014-03-12 12:40:00,79.4,79.74,79.38,79.7,40100.0,53.0528,53.28,53.0395,53.2533,40100.0
2014-03-12 12:50:00,79.71,79.87,79.66,79.81,39300.0,53.26,53.3669,53.2266,53.3268,39300.0
2014-03-12 13:00:00,79.81,79.82,79.72,79.72,30100.0,53.3268,53.3335,53.2666,53.2666,30100.0
2014-03-12 13:10:00,79.71,79.71,79.54,79.68,34900.0,53.26,53.26,53.1464,53.2399,34900.0
2014-03-12 13:20:00,79.65,79.7,79.57,79.7,15600.0,53.2199,53.2533,53.1664,53.2533,15600.0
2014-03-12 13:30:00,79.68,79.77,79.65,79.69,18100.0,53.2399,53.3001,53.2199,53.2466,18100.0
2014-03-12 13:40:00,79.68,79.86,79.65,79.76,45100.0,53.2399,53.3602,53.2199,53.2934,45100.0
2014-03-12 13:50:00,79.76,79.95,79.76,79.87,28400.0,53.2934,53.4203,53.2934,53.3669,28400.0
2014-03-12 14:00:00,79.89,79.93,79.78,79.78,51700.0,53.3802,53.407,53.3067,53.3067,51700.0
2014-03-12 14:10:00,79.79,79.83,79.69,79.78,44900.0,53.3134,53.3401,53.2466,53.3067,44900.0
2014-03-12 14:20:00,79.78,79.82,79.65,79.73,46500.0,53.3067,53.3335,53.2199,53.2733,46500.0
2014-03-12 14:30:00,79.73,79.73,79.58,79.64,57100.0,53.2733,53.2733,53.1731,53.2132,57100.0
2014-03-12 14:40:00,79.64,79.72,79.61,79.66,44200.0,53.2132,53.2666,53.1931,53.2266,44200.0
2014-03-12 14:50:00,79.65,79.66,79.55,79.58,51300.0,53.2199,53.2266,53.1531,53.1731,51300.0
2014-03-12 15:00:00,79.6,79.66,79.55,79.64,60100.0,53.1865,53.2266,53.1531,53.2132,60100.0
2014-03-12 15:10:00,79.64,79.76,79.63,79.73,74900.0,53.2132,53.2934,53.2065,53.2733,74900.0
2014-03-12 15:20:00,79.73,79.91,79.73,79.9,97800.0,53.2733,53.3936,53.2733,53.3869,97800.0
2014-03-12 15:30:00,79.89,79.96,79.85,79.95,92800.0,53.3802,53.427,53.3535,53.4203,92800.0
2014-03-12 15:40:00,79.96,80.06,79.94,79.98,129800.0,53.427,53.4938,53.4136,53.4404,129800.0
2014-03-12 15:50:00,80.0,80.09,79.95,80.0,186800.0,53.4537,53.5139,53.4203,53.4537,186800.0
2014-03-13 09:30:00,80.07,80.39,79.67,79.73,120800.0,53.5005,53.7143,53.2332,53.2733,120800.0
2014-03-13 09:40:00,79.72,79.78,79.53,79.65,69900.0,53.2666,53.3067,53.1397,53.2199,69900.0
2014-03-13 09:50:00,79.64,79.84,79.4,79.52,64000.0,53.2132,53.3468,53.0528,53.133,64000.0
2014-03-13 10:00:00,79.53,79.77,79.48,79.76,128700.0,53.1397,53.3001,53.1063,53.2934,128700.0
2014-03-13 10:10:00,79.75,79.79,79.18,79.25,76200.0,53.2867,53.3134,52.9058,52.9526,76200.0
2014-03-13 10:20:00,79.24,79.4,79.13,79.19,64100.0,52.9459,53.0528,52.8724,52.9125,64100.0
2014-03-13 10:30:00,79.17,79.19,78.96,79.06,75400.0,52.8992,52.9125,52.7588,52.8257,75400.0
2014-03-13 10:40:00,79.06,79.19,78.98,79.09,46400.0,52.8257,52.9125,52.7722,52.8457,46400.0
2014-03-13 10:50:00,79.09,79.17,79.02,79.1,40700.0,52.8457,52.8992,52.7989,52.8524,40700.0
2014-03-13 11:00:00,79.08,79.15,78.94,79.01,44000.0,52.839,52.8858,52.7455,52.7922,44000.0
2014-03-13 11:10:00,79.01,79.18,78.99,79.15,49500.0,52.7922,52.9058,52.7789,52.8858,49500.0
2014-03-13 11:20:00,79.16,79.22,78.99,79.03,34900.0,52.8925,52.9326,52.7789,52.8056,34900.0
2014-03-13 11:30:00,79.04,79.21,78.98,79.19,25300.0,52.8123,52.9259,52.7722,52.9125,25300.0
2014-03-13 11:40:00,79.18,79.26,79.0,79.01,31800.0,52.9058,52.9593,52.7856,52.7922,31800.0
2014-03-13 11:50:00,79.0,79.06,78.86,79.02,114200.0,52.7856,52.8257,52.692,52.7989,114200.0
2014-03-13 12:00:00,79.01,79.07,78.84,79.03,41700.0,52.7922,52.8323,52.6787,52.8056,41700.0
2014-03-13 12:10:00,79.04,79.04,78.67,78.79,106900.0,52.8123,52.8123,52.5651,52.6452,106900.0
2014-03-13 12:20:00,78.79,78.83,78.67,78.79,28600.0,52.6452,52.672,52.5651,52.6452,28600.0
2014-03-13 12:30:00,78.79,78.82,78.68,78.71,53300.0,52.6452,52.6653,52.5717,52.5918,53300.0
2014-03-13 12:40:00,78.68,78.77,78.67,78.74,36700.0,52.5717,52.6319,52.5651,52.6118,36700.0
2014-03-13 12:50:00,78.73,78.77,78.53,78.56,34000.0,52.6052,52.6319,52.4715,52.4916,34000.0
2014-03-13 13:00:00,78.56,78.57,78.26,78.44,76700.0,52.4916,52.4983,52.2911,52.4114,76700.0
2014-03-13 13:10:00,78.45,78.49,78.34,78.42,82100.0,52.4181,52.4448,52.3446,52.398,82100.0
2014-03-13 13:20:00,78.42,78.43,78.28,78.35,81700.0,52.398,52.4047,52.3045,52.3513,81700.0
2014-03-13 13:30:00,78.37,78.39,78.07,78.07,63700.0,52.3646,52.378,52.1642,52.1642,63700.0
2014-03-13 13:40:00,78.1,78.26,78.07,78.22,54400.0,52.1842,52.2911,52.1642,52.2644,54400.0
2014-03-13 13:50:00,78.23,78.23,78.12,78.18,45300.0,52.2711,52.2711,52.1976,52.2377,45300.0
2014-03-13 14:00:00,78.18,78.22,78.13,78.14,52700.0,52.2377,52.2644,52.2043,52.2109,52700.0
2014-03-13 14:10:00,78.15,78.24,77.95,77.96,105800.0,52.2176,52.2778,52.084,52.0907,105800.0
2014-03-13 14:20:00,77.99,78.0,77.79,77.89,71100.0,52.1107,52.1174,51.9771,52.0439,71100.0
2014-03-13 14:30:00,77.89,78.02,77.84,77.95,56600.0,52.0439,52.1308,52.0105,52.084,56600.0
2014-03-13 14:40:00,77.94,78.07,77.73,77.79,71600.0,52.0773,52.1642,51.937,51.9771,71600.0
2014-03-13 14:50:00,77.76,77.89,77.74,77.88,42700.0,51.957,52.0439,51.9437,52.0372,42700.0
2014-03-13 15:00:00,77.89,78.0,77.8,77.8,48500.0,52.0439,52.1174,51.9838,51.9838,48500.0
2014-03-13 15:10:00,77.82,77.92,77.8,77.8,74100.0,51.9971,52.0639,51.9838,51.9838,74100.0
2014-03-13 15:20:00,77.79,77.94,77.76,77.86,104000.0,51.9771,52.0773,51.957,52.0238,104000.0
2014-03-13 15:30:00,77.86,77.96,77.81,77.94,147000.0,52.0238,52.0907,51.9904,52.0773,147000.0
2014-03-13 15:40:00,77.95,78.29,77.93,78.26,148700.0,52.084,52.3112,52.0706,52.2911,148700.0
2014-03-13 15:50:00,78.26,78.27,78.12,78.15,256600.0,52.2911,52.2978,52.1976,52.2176,256600.0
2014-03-14 09:30:00,78.03,78.83,78.0,78.8,78000.0,52.1374,52.672,52.1174,52.6519,78000.0
2014-03-14 09:40:00,78.83,79.41,78.83,79.24,53900.0,52.672,53.0595,52.672,52.9459,53900.0
2014-03-14 09:50:00,79.36,79.36,78.75,78.88,43100.0,53.0261,53.0261,52.6185,52.7054,43100.0
2014-03-14 10:00:00,78.84,78.98,78.72,78.91,69800.0,52.6787,52.7722,52.5985,52.7254,69800.0
2014-03-14 10:10:00,78.89,79.08,78.88,79.0,44500.0,52.7121,52.839,52.7054,52.7856,44500.0
2014-03-14 10:20:00,78.99,78.99,78.81,78.84,39900.0,52.7789,52.7789,52.6586,52.6787,39900.0
2014-03-14 10:30:00,78.85,79.04,78.8,78.99,47400.0,52.6853,52.8123,52.6519,52.7789,47400.0
2014-03-14 10:40:00,79.01,79.04,78.92,79.01,34200.0,52.7922,52.8123,52.7321,52.7922,34200.0
2014-03-14 10:50:00,78.99,79.01,78.89,78.98,63100.0,52.7789,52.7922,52.7121,52.7722,63100.0
2014-03-14 11:00:00,78.98,79.12,78.87,78.98,59700.0,52.7722,52.8657,52.6987,52.7722,59700.0
2014-03-14 11:10:00,78.97,79.02,78.83,79.02,39600.0,52.7655,52.7989,52.672,52.7989,39600.0
2014-03-14 11:20:00,79.0,79.11,78.9,78.99,49100.0,52.7856,52.8591,52.7187,52.7789,49100.0
2014-03-14 11:30:00,78.98,79.04,78.83,79.0,27100.0,52.7722,52.8123,52.672,52.7856,27100.0
2014-03-14 11:40:00,79.01,79.27,78.95,79.18,40500.0,52.7922,52.966,52.7522,52.9058,40500.0
2014-03-14 11:50:00,79.22,79.37,79.18,79.19,30900.0,52.9326,53.0328,52.9058,52.9125,30900.0
2014-03-14 12:00:00,79.2,79.26,79.03,79.09,30800.0,52.9192,52.9593,52.8056,52.8457,30800.0
2014-03-14 12:10:00,79.1,79.2,79.05,79.14,22300.0,52.8524,52.9192,52.819,52.8791,22300.0
2014-03-14 12:20:00,79.13,79.17,79.01,79.09,19500.0,52.8724,52.8992,52.7922,52.8457,19500.0
2014-03-14 12:30:00,79.08,79.3,79.03,79.27,51300.0,52.839,52.986,52.8056,52.966,51300.0
2014-03-14 12:40:00,79.24,79.31,79.09,79.17,32200.0,52.9459,52.9927,52.8457,52.8992,32200.0
2014-03-14 12:50:00,79.17,79.2,79.11,79.16,13500.0,52.8992,52.9192,52.8591,52.8925,13500.0
2014-03-14 13:00:00,79.17,79.19,79.02,79.04,23300.0,52.8992,52.9125,52.7989,52.8123,23300.0
2014-03-14 13:10:00,79.05,79.08,78.96,78.98,69100.0,52.819,52.839,52.7588,52.7722,69100.0
2014-03-14 13:20:00,78.98,79.08,78.86,78.92,78800.0,52.7722,52.839,52.692,52.7321,78800.0
2014-03-14 13:30:00,78.91,79.0,78.85,78.96,44500.0,52.7254,52.7856,52.6853,52.7588,44500.0
2014-03-14 13:40:00,78.94,78.94,78.84,78.87,27900.0,52.7455,52.7455,52.6787,52.6987,27900.0
2014-03-14 13:50:00,78.87,78.92,78.85,78.9,40700.0,52.6987,52.7321,52.6853,52.7187,40700.0
2014-03-14 14:00:00,78.9,78.92,78.87,78.89,27400.0,52.7187,52.7321,52.6987,52.7121,27400.0
2014-03-14 14:10:00,78.89,78.92,78.84,78.9,72800.0,52.7121,52.7321,52.6787,52.7187,72800.0
2014-03-14 14:20:00,78.89,78.93,78.84,78.93,28600.0,52.7121,52.7388,52.6787,52.7388,28600.0
2014-03-14 14:30:00,78.94,78.94,78.86,78.86,22500.0,52.7455,52.7455,52.692,52.692,22500.0
2014-03-14 14:40:00,78.87,78.97,78.79,78.95,49300.0,52.6987,52.7655,52.6452,52.7522,49300.0
2014-03-14 14:50:00,78.96,78.99,78.84,78.86,39300.0,52.7588,52.7789,52.6787,52.692,39300.0
2014-03-14 15:00:00,78.85,79.0,78.85,78.96,40500.0,52.6853,52.7856,52.6853,52.7588,40500.0
2014-03-14 15:10:00,78.96,78.99,78.88,78.89,43700.0,52.7588,52.7789,52.7054,52.7121,43700.0
2014-03-14 15:20:00,78.9,79.02,78.83,78.89,74700.0,52.7187,52.7989,52.672,52.7121,74700.0
2014-03-14 15:30:00,78.9,79.01,78.81,78.84,51600.0,52.7187,52.7922,52.6586,52.6787,51600.0
2014-03-14 15:40:00,78.85,78.97,78.78,78.8,93000.0,52.6853,52.7655,52.6386,52.6519,93000.0
2014-03-14 15:50:00,78.79,78.85,78.62,78.69,326300.0,52.6452,52.6853,52.5317,52.5784,326300.0
2014-03-17 09:30:00,78.86,79.49,78.74,79.4,100300.0,52.692,53.113,52.6118,53.0528,100300.0
2014-03-17 09:40:00,79.4,79.53,79.23,79.51,89100.0,53.0528,53.1397,52.9392,53.1263,89100.0
2014-03-17 09:50:00,79.53,79.72,79.52,79.54,47300.0,53.1397,53.2666,53.133,53.1464,47300.0
2014-03-17 10:00:00,79.55,79.71,79.3,79.49,81800.0,53.1531,53.26,52.986,53.113,81800.0
2014-03-17 10:10:00,79.48,79.51,79.42,79.5,71400.0,53.1063,53.1263,53.0662,53.1197,71400.0
2014-03-17 10:20:00,79.5,79.5,79.26,79.32,71900.0,53.1197,53.1197,52.9593,52.9994,71900.0
2014-03-17 10:30:00,79.34,79.42,79.26,79.28,66600.0,53.0127,53.0662,52.9593,52.9727,66600.0
2014-03-17 10:40:00,79.28,79.32,79.05,79.16,71600.0,52.9727,52.9994,52.819,52.8925,71600.0
2014-03-17 10:50:00,79.17,79.27,79.04,79.13,97500.0,52.8992,52.966,52.8123,52.8724,97500.0
2014-03-17 11:00:00,79.16,79.54,79.12,79.27,72800.0,52.8925,53.1464,52.8657,52.966,72800.0
2014-03-17 11:10:00,79.27,79.56,79.26,79.52,40000.0,52.966,53.1597,52.9593,53.133,40000.0
2014-03-17 11:20:00,79.51,79.58,79.38,79.38,64300.0,53.1263,53.1731,53.0395,53.0395,64300.0
2014-03-17 11:30:00,79.37,79.52,79.29,79.34,45300.0,53.0328,53.133,52.9793,53.0127,45300.0
2014-03-17 11:40:00,79.36,79.41,79.25,79.4,46200.0,53.0261,53.0595,52.9526,53.0528,46200.0
2014-03-17 11:50:00,79.4,79.68,79.4,79.61,73600.0,53.0528,53.2399,53.0528,53.1931,73600.0
2014-03-17 12:00:00,79.62,79.68,79.53,79.57,63500.0,53.1998,53.2399,53.1397,53.1664,63500.0
2014-03-17 12:10:00,79.57,79.72,79.56,79.6,47400.0,53.1664,53.2666,53.1597,53.1865,47400.0
2014-03-17 12:20:00,79.61,79.7,79.53,79.64,32400.0,53.1931,53.2533,53.1397,53.2132,32400.0
2014-03-17 12:30:00,79.64,79.66,79.5,79.58,47700.0,53.2132,53.2266,53.1197,53.1731,47700.0
2014-03-17 12:40:00,79.58,79.65,79.52,79.53,40700.0,53.1731,53.2199,53.133,53.1397,40700.0
2014-03-17 12:50:00,79.52,79.59,79.43,79.44,32900.0,53.133,53.1798,53.0729,53.0796,32900.0
2014-03-17 13:00:00,79.45,79.53,79.43,79.5,18700.0,53.0862,53.1397,53.0729,53.1197,18700.0
2014-03-17 13:10:00,79.51,79.59,79.41,79.59,35900.0,53.1263,53.1798,53.0595,53.1798,35900.0
2014-03-17 13:20:00,79.59,79.62,79.5,79.51,38600.0,53.1798,53.1998,53.1197,53.1263,38600.0
2014-03-17 13:30:00,79.52,79.55,79.36,79.52,38200.0,53.133,53.1531,53.0261,53.133,38200.0
2014-03-17 13:40:00,79.52,79.56,79.41,79.43,32500.0,53.133,53.1597,53.0595,53.0729,32500.0
2014-03-17 13:50:00,79.43,79.47,79.26,79.29,38000.0,53.0729,53.0996,52.9593,52.9793,38000.0
2014-03-17 14:00:00,79.3,79.33,79.27,79.29,31400.0,52.986,53.0061,52.966,52.9793,31400.0
2014-03-17 14:10:00,79.28,79.3,79.19,79.27,20300.0,52.9727,52.986,52.9125,52.966,20300.0
2014-03-17 14:20:00,79.27,79.38,79.26,79.31,57700.0,52.966,53.0395,52.9593,52.9927,57700.0
2014-03-17 14:30:00,79.3,79.35,79.24,79.25,44500.0,52.986,53.0194,52.9459,52.9526,44500.0
2014-03-17 14:40:00,79.27,79.35,79.27,79.34,21800.0,52.966,53.0194,52.966,53.0127,21800.0
2014-03-17 14:50:00,79.34,79.35,79.26,79.28,36300.0,53.0127,53.0194,52.9593,52.9727,36300.0
2014-03-17 15:00:00,79.27,79.3,79.25,79.28,37200.0,52.966,52.986,52.9526,52.9727,37200.0
2014-03-17 15:10:00,79.28,79.3,79.2,79.21,37600.0,52.9727,52.986,52.9192,52.9259,37600.0
2014-03-17 15:20:00,79.22,79.26,79.19,79.26,60400.0,52.9326,52.9593,52.9125,52.9593,60400.0
2014-03-17 15:30:00,79.25,79.33,79.21,79.33,93500.0,52.9526,53.0061,52.9259,53.0061,93500.0
2014-03-17 15:40:00,79.32,79.33,79.15,79.24,117800.0,52.9994,53.0061,52.8858,52.9459,117800.0
2014-03-17 15:50:00,79.25,79.36,79.23,79.36,182000.0,52.9526,53.0261,52.9392,53.0261,182000.0
2014-03-18 09:30:00,79.32,79.45,78.91,79.38,50300.0,52.9994,53.0862,52.7254,53.0395,50300.0
2014-03-18 09:40:00,79.39,79.68,79.39,79.59,32600.0,53.0462,53.2399,53.0462,53.1798,32600.0
2014-03-18 09:50:00,79.59,79.59,79.28,79.36,37700.0,53.1798,53.1798,52.9727,53.0261,37700.0
2014-03-18 10:00:00,79.37,79.48,79.3,79.47,30100.0,53.0328,53.1063,52.986,53.0996,30100.0
2014-03-18 10:10:00,79.48,79.74,79.44,79.65,48300.0,53.1063,53.28,53.0796,53.2199,48300.0
2014-03-18 10:20:00,79.65,79.94,79.55,79.9,65900.0,53.2199,53.4136,53.1531,53.3869,65900.0
2014-03-18 10:30:00,79.9,79.96,79.68,79.68,65700.0,53.3869,53.427,53.2399,53.2399,65700.0
2014-03-18 10:40:00,79.68,79.8,79.59,79.76,44100.0,53.2399,53.3201,53.1798,53.2934,44100.0
2014-03-18 10:50:00,79.74,79.77,79.54,79.54,48400.0,53.28,53.3001,53.1464,53.1464,48400.0
2014-03-18 11:00:00,79.55,79.69,79.53,79.67,43500.0,53.1531,53.2466,53.1397,53.2332,43500.0
2014-03-18 11:10:00,79.69,79.8,79.58,79.72,31200.0,53.2466,53.3201,53.1731,53.2666,31200.0
2014-03-18 11:20:00,79.72,79.94,79.72,79.94,32600.0,53.2666,53.4136,53.2666,53.4136,32600.0
2014-03-18 11:30:00,79.93,79.95,79.85,79.93,32300.0,53.407,53.4203,53.3535,53.407,32300.0
2014-03-18 11:40:00,79.93,79.94,79.69,79.79,40200.0,53.407,53.4136,53.2466,53.3134,40200.0
2014-03-18 11:50:00,79.8,80.1,79.73,80.03,42400.0,53.3201,53.5206,53.2733,53.4738,42400.0
2014-03-18 12:00:00,80.05,80.11,79.84,79.92,49400.0,53.4871,53.5272,53.3468,53.4003,49400.0
2014-03-18 12:10:00,79.9,80.0,79.89,79.99,22800.0,53.3869,53.4537,53.3802,53.4471,22800.0
2014-03-18 12:20:00,79.99,80.07,79.9,80.04,30100.0,53.4471,53.5005,53.3869,53.4805,30100.0
2014-03-18 12:30:00,80.05,80.21,79.98,80.13,53400.0,53.4871,53.5941,53.4404,53.5406,53400.0
2014-03-18 12:40:00,80.14,80.16,79.89,79.91,49900.0,53.5473,53.5606,53.3802,53.3936,49900.0
2014-03-18 12:50:00,79.9,80.11,79.9,80.05,42500.0,53.3869,53.5272,53.3869,53.4871,42500.0
2014-03-18 13:00:00,80.03,80.04,79.96,80.04,41300.0,53.4738,53.4805,53.427,53.4805,41300.0
2014-03-18 13:10:00,80.04,80.1,80.03,80.1,40500.0,53.4805,53.5206,53.4738,53.5206,40500.0
2014-03-18 13:20:00,80.1,80.24,80.06,80.23,48000.0,53.5206,53.6141,53.4938,53.6074,48000.0
2014-03-18 13:30:00,80.21,80.29,80.14,80.14,32800.0,53.5941,53.6475,53.5473,53.5473,32800.0
2014-03-18 13:40:00,80.15,80.23,79.98,79.98,60200.0,53.554,53.6074,53.4404,53.4404,60200.0
2014-03-18 13:50:00,79.98,80.1,79.96,79.98,33900.0,53.4404,53.5206,53.427,53.4404,33900.0
2014-03-18 14:00:00,80.0,80.07,79.97,79.98,28500.0,53.4537,53.5005,53.4337,53.4404,28500.0
2014-03-18 14:10:00,79.98,80.0,79.8,79.84,41400.0,53.4404,53.4537,53.3201,53.3468,41400.0
2014-03-18 14:20:00,79.85,79.96,79.84,79.84,33100.0,53.3535,53.427,53.3468,53.3468,33100.0
2014-03-18 14:30:00,79.84,79.92,79.78,79.82,65300.0,53.3468,53.4003,53.3067,53.3335,65300.0
2014-03-18 14:40:00,79.83,80.01,79.83,79.99,38400.0,53.3401,53.4604,53.3401,53.4471,38400.0
2014-03-18 14:50:00,79.98,80.13,79.97,80.13,134700.0,53.4404,53.5406,53.4337,53.5406,134700.0
2014-03-18 15:00:00,80.13,80.17,80.02,80.17,132100.0,53.5406,53.5673,53.4671,53.5673,132100.0
2014-03-18 15:10:00,80.17,80.24,80.09,80.19,89600.0,53.5673,53.6141,53.5139,53.5807,89600.0
2014-03-18 15:20:00,80.19,80.24,80.16,80.2,92000.0,53.5807,53.6141,53.5606,53.5874,92000.0
2014-03-18 15:30:00,80.21,80.25,80.17,80.21,89300.0,53.5941,53.6208,53.5673,53.5941,89300.0
2014-03-18 15:40:00,80.21,80.26,80.16,80.26,183100.0,53.5941,53.6275,53.5606,53.6275,183100.0
2014-03-18 15:50:00,80.26,80.36,80.25,80.34,339200.0,53.6275,53.6943,53.6208,53.6809,339200.0
2014-03-19 09:30:00,80.24,80.25,79.42,79.78,102700.0,53.6141,53.6208,53.0662,53.3067,102700.0
2014-03-19 09:40:00,79.81,80.08,79.56,79.81,214300.0,53.3268,53.5072,53.1597,53.3268,214300.0
2014-03-19 09:50:00,79.86,79.9,79.61,79.66,106900.0,53.3602,53.3869,53.1931,53.2266,106900.0
2014-03-19 10:00:00,79.67,79.75,79.53,79.6,48600.0,53.2332,53.2867,53.1397,53.1865,48600.0
2014-03-19 10:10:00,79.59,79.59,79.44,79.47,34900.0,53.1798,53.1798,53.0796,53.0996,34900.0
2014-03-19 10:20:00,79.47,79.73,79.35,79.73,27500.0,53.0996,53.2733,53.0194,53.2733,27500.0
2014-03-19 10:30:00,79.71,79.85,79.65,79.71,44500.0,53.26,53.3535,53.2199,53.26,44500.0
2014-03-19 10:40:00,79.73,79.86,79.62,79.75,64000.0,53.2733,53.3602,53.1998,53.2867,64000.0
2014-03-19 10:50:00,79.75,79.77,79.57,79.65,29100.0,53.2867,53.3001,53.1664,53.2199,29100.0
2014-03-19 11:00:00,79.65,79.72,79.5,79.5,29600.0,53.2199,53.2666,53.1197,53.1197,29600.0
2014-03-19 11:10:00,79.51,79.57,79.44,79.49,25400.0,53.1263,53.1664,53.0796,53.113,25400.0
2014-03-19 11:20:00,79.5,79.5,79.41,79.43,29000.0,53.1197,53.1197,53.0595,53.0729,29000.0
2014-03-19 11:30:00,79.43,79.45,79.25,79.32,56600.0,53.0729,53.0862,52.9526,52.9994,56600.0
2014-03-19 11:40:00,79.32,79.32,79.16,79.16,29500.0,52.9994,52.9994,52.8925,52.8925,29500.0
2014-03-19 11:50:00,79.15,79.23,79.08,79.22,35600.0,52.8858,52.9392,52.839,52.9326,35600.0
2014-03-19 12:00:00,79.24,79.47,79.24,79.32,25700.0,52.9459,53.0996,52.9459,52.9994,25700.0
2014-03-19 12:10:00,79.36,79.5,79.34,79.5,23000.0,53.0261,53.1197,53.0127,53.1197,23000.0
2014-03-19 12:20:00,79.48,79.57,79.46,79.57,19000.0,53.1063,53.1664,53.0929,53.1664,19000.0
2014-03-19 12:30:00,79.56,79.61,79.5,79.55,13800.0,53.1597,53.1931,53.1197,53.1531,13800.0
2014-03-19 12:40:00,79.56,79.81,79.56,79.77,31500.0,53.1597,53.3268,53.1597,53.3001,31500.0
2014-03-19 12:50:00,79.8,79.8,79.64,79.65,12700.0,53.3201,53.3201,53.2132,53.2199,12700.0
2014-03-19 13:00:00,79.65,79.67,79.56,79.58,14000.0,53.2199,53.2332,53.1597,53.1731,14000.0
2014-03-19 13:10:00,79.59,79.72,79.59,79.71,17000.0,53.1798,53.2666,53.1798,53.26,17000.0
2014-03-19 13:20:00,79.71,79.75,79.67,79.74,15600.0,53.26,53.2867,53.2332,53.28,15600.0
2014-03-19 13:30:00,79.74,79.76,79.69,79.69,22000.0,53.28,53.2934,53.2466,53.2466,22000.0
2014-03-19 13:40:00,79.7,79.7,79.61,79.61,31100.0,53.2533,53.2533,53.1931,53.1931,31100.0
2014-03-19 13:50:00,79.62,79.66,79.53,79.6,21400.0,53.1998,53.2266,53.1397,53.1865,21400.0
2014-03-19 14:00:00,79.6,79.61,78.92,79.08,89300.0,53.1865,53.1931,52.7321,52.839,89300.0
2014-03-19 14:10:00,79.11,79.22,79.03,79.09,41400.0,52.8591,52.9326,52.8056,52.8457,41400.0
2014-03-19 14:20:00,79.11,79.26,79.06,79.2,52800.0,52.8591,52.9593,52.8257,52.9192,52800.0
2014-03-19 14:30:00,79.21,79.3,79.06,79.08,32400.0,52.9259,52.986,52.8257,52.839,32400.0
2014-03-19 14:40:00,79.1,79.1,78.89,78.91,54100.0,52.8524,52.8524,52.7121,52.7254,54100.0
2014-03-19 14:50:00,78.92,79.01,78.79,78.9,69700.0,52.7321,52.7922,52.6452,52.7187,69700.0
2014-03-19 15:00:00,78.91,78.92,78.22,78.23,100600.0,52.7254,52.7321,52.2644,52.2711,100600.0
2014-03-19 15:10:00,78.23,78.32,77.92,78.24,145200.0,52.2711,52.3312,52.0639,52.2778,145200.0
2014-03-19 15:20:00,78.26,78.56,78.26,78.45,68800.0,52.2911,52.4916,52.2911,52.4181,68800.0
2014-03-19 15:30:00,78.46,78.62,78.39,78.58,100400.0,52.4248,52.5317,52.378,52.5049,100400.0
2014-03-19 15:40:00,78.59,78.77,78.58,78.66,157400.0,52.5116,52.6319,52.5049,52.5584,157400.0
2014-03-19 15:50:00,78.66,78.67,78.36,78.44,337500.0,52.5584,52.5651,52.3579,52.4114,337500.0
2014-03-20 09:30:00,78.07,78.29,77.6,77.63,135600.0,52.1642,52.3112,51.8501,51.8702,135600.0
2014-03-20 09:40:00,77.75,78.14,77.53,77.73,89800.0,51.9503,52.2109,51.8034,51.937,89800.0
2014-03-20 09:50:00,77.73,78.23,77.61,78.21,116400.0,51.937,52.2711,51.8568,52.2577,116400.0
2014-03-20 10:00:00,78.24,78.49,77.99,78.46,53000.0,52.2778,52.4448,52.1107,52.4248,53000.0
2014-03-20 10:10:00,78.46,78.46,78.17,78.24,70600.0,52.4248,52.4248,52.231,52.2778,70600.0
2014-03-20 10:20:00,78.25,78.34,78.01,78.02,47600.0,52.2844,52.3446,52.1241,52.1308,47600.0
2014-03-20 10:30:00,78.01,78.19,77.91,78.0,78500.0,52.1241,52.2443,52.0573,52.1174,78500.0
2014-03-20 10:40:00,77.98,78.27,77.9,78.12,125000.0,52.104,52.2978,52.0506,52.1976,125000.0
2014-03-20 10:50:00,78.14,78.4,78.13,78.39,78400.0,52.2109,52.3847,52.2043,52.378,78400.0
2014-03-20 11:00:00,78.39,78.63,78.36,78.63,77300.0,52.378,52.5383,52.3579,52.5383,77300.0
2014-03-20 11:10:00,78.65,78.65,78.36,78.42,45900.0,52.5517,52.5517,52.3579,52.398,45900.0
2014-03-20 11:20:00,78.44,78.54,78.34,78.41,47200.0,52.4114,52.4782,52.3446,52.3913,47200.0
2014-03-20 11:30:00,78.41,78.61,78.34,78.45,60000.0,52.3913,52.525,52.3446,52.4181,60000.0
2014-03-20 11:40:00,78.47,78.55,78.39,78.44,29100.0,52.4314,52.4849,52.378,52.4114,29100.0
2014-03-20 11:50:00,78.47,78.6,78.4,78.6,28500.0,52.4314,52.5183,52.3847,52.5183,28500.0
2014-03-20 12:00:00,78.6,78.6,78.44,78.5,18800.0,52.5183,52.5183,52.4114,52.4515,18800.0
2014-03-20 12:10:00,78.51,78.72,78.48,78.62,33600.0,52.4582,52.5985,52.4381,52.5317,33600.0
2014-03-20 12:20:00,78.63,78.77,78.61,78.7,30800.0,52.5383,52.6319,52.525,52.5851,30800.0
2014-03-20 12:30:00,78.71,78.73,78.54,78.65,39900.0,52.5918,52.6052,52.4782,52.5517,39900.0
2014-03-20 12:40:00,78.66,78.84,78.62,78.76,60600.0,52.5584,52.6787,52.5317,52.6252,60600.0
2014-03-20 12:50:00,78.74,78.89,78.71,78.81,49400.0,52.6118,52.7121,52.5918,52.6586,49400.0
2014-03-20 13:00:00,78.86,78.96,78.72,78.86,47900.0,52.692,52.7588,52.5985,52.692,47900.0
2014-03-20 13:10:00,78.86,78.86,78.7,78.74,33700.0,52.692,52.692,52.5851,52.6118,33700.0
2014-03-20 13:20:00,78.74,78.76,78.54,78.63,52700.0,52.6118,52.6252,52.4782,52.5383,52700.0
2014-03-20 13:30:00,78.63,78.77,78.62,78.66,39200.0,52.5383,52.6319,52.5317,52.5584,39200.0
2014-03-20 13:40:00,78.66,78.73,78.59,78.64,29200.0,52.5584,52.6052,52.5116,52.545,29200.0
2014-03-20 13:50:00,78.63,78.81,78.6,78.75,36900.0,52.5383,52.6586,52.5183,52.6185,36900.0
2014-03-20 14:00:00,78.77,78.83,78.57,78.58,47300.0,52.6319,52.672,52.4983,52.5049,47300.0
2014-03-20 14:10:00,78.59,78.62,78.53,78.54,50200.0,52.5116,52.5317,52.4715,52.4782,50200.0
2014-03-20 14:20:00,78.55,78.57,78.36,78.38,56500.0,52.4849,52.4983,52.3579,52.3713,56500.0
2014-03-20 14:30:00,78.39,78.39,78.31,78.36,60800.0,52.378,52.378,52.3245,52.3579,60800.0
2014-03-20 14:40:00,78.37,78.56,78.36,78.39,53900.0,52.3646,52.4916,52.3579,52.378,53900.0
2014-03-20 14:50:00,78.4,78.44,78.21,78.21,40000.0,52.3847,52.4114,52.2577,52.2577,40000.0
2014-03-20 15:00:00,78.21,78.23,78.13,78.2,68000.0,52.2577,52.2711,52.2043,52.251,68000.0
2014-03-20 15:10:00,78.2,78.23,78.11,78.13,99200.0,52.251,52.2711,52.1909,52.2043,99200.0
2014-03-20 15:20:00,78.12,78.13,77.9,77.94,104300.0,52.1976,52.2043,52.0506,52.0773,104300.0
2014-03-20 15:30:00,77.95,78.36,77.94,78.36,120200.0,52.084,52.3579,52.0773,52.3579,120200.0
2014-03-20 15:40:00,78.36,78.45,78.28,78.39,157100.0,52.3579,52.4181,52.3045,52.378,157100.0
2014-03-20 15:50:00,78.39,78.53,78.36,78.51,282100.0,52.378,52.4715,52.3579,52.4582,282100.0
2014-03-21 09:30:00,80.12,80.12,78.02,78.92,725000.0,53.5339,53.5339,52.1308,52.7321,725000.0
2014-03-21 09:40:00,78.92,78.94,78.51,78.66,71400.0,52.7321,52.7455,52.4582,52.5584,71400.0
2014-03-21 09:50:00,78.65,78.65,78.2,78.5,63200.0,52.5517,52.5517,52.251,52.4515,63200.0
2014-03-21 10:00:00,78.52,78.55,78.1,78.44,61500.0,52.4648,52.4849,52.1842,52.4114,61500.0
2014-03-21 10:10:00,78.44,78.55,78.34,78.45,51600.0,52.4114,52.4849,52.3446,52.4181,51600.0
2014-03-21 10:20:00,78.5,78.54,78.17,78.33,41800.0,52.4515,52.4782,52.231,52.3379,41800.0
2014-03-21 10:30:00,78.33,78.41,78.19,78.25,39100.0,52.3379,52.3913,52.2443,52.2844,39100.0
2014-03-21 10:40:00,78.27,78.53,78.27,78.45,50800.0,52.2978,52.4715,52.2978,52.4181,50800.0
2014-03-21 10:50:00,78.47,78.74,78.47,78.73,48400.0,52.4314,52.6118,52.4314,52.6052,48400.0
2014-03-21 11:00:00,78.74,78.82,78.58,78.59,63800.0,52.6118,52.6653,52.5049,52.5116,63800.0
2014-03-21 11:10:00,78.59,78.7,78.58,78.69,40100.0,52.5116,52.5851,52.5049,52.5784,40100.0
2014-03-21 11:20:00,78.71,78.83,78.71,78.75,30200.0,52.5918,52.672,52.5918,52.6185,30200.0
2014-03-21 11:30:00,78.75,78.78,78.55,78.61,33800.0,52.6185,52.6386,52.4849,52.525,33800.0
2014-03-21 11:40:00,78.61,78.62,78.51,78.56,45200.0,52.525,52.5317,52.4582,52.4916,45200.0
2014-03-21 11:50:00,78.54,78.61,78.52,78.55,59100.0,52.4782,52.525,52.4648,52.4849,59100.0
2014-03-21 12:00:00,78.55,78.59,78.54,78.59,21400.0,52.4849,52.5116,52.4782,52.5116,21400.0
2014-03-21 12:10:00,78.59,78.59,78.45,78.46,28300.0,52.5116,52.5116,52.4181,52.4248,28300.0
2014-03-21 12:20:00,78.47,78.47,78.34,78.39,37400.0,52.4314,52.4314,52.3446,52.378,37400.0
2014-03-21 12:30:00,78.39,78.4,78.3,78.36,24900.0,52.378,52.3847,52.3178,52.3579,24900.0
2014-03-21 12:40:00,78.37,78.4,78.33,78.37,27500.0,52.3646,52.3847,52.3379,52.3646,27500.0
2014-03-21 12:50:00,78.38,78.47,78.33,78.47,27500.0,52.3713,52.4314,52.3379,52.4314,27500.0
2014-03-21 13:00:00,78.48,78.48,78.33,78.35,32100.0,52.4381,52.4381,52.3379,52.3513,32100.0
2014-03-21 13:10:00,78.34,78.35,78.11,78.19,30500.0,52.3446,52.3513,52.1909,52.2443,30500.0
2014-03-21 13:20:00,78.18,78.19,77.94,77.98,47100.0,52.2377,52.2443,52.0773,52.104,47100.0
2014-03-21 13:30:00,77.96,78.09,77.96,78.09,37000.0,52.0907,52.1775,52.0907,52.1775,37000.0
2014-03-21 13:40:00,78.09,78.13,77.98,78.05,33000.0,52.1775,52.2043,52.104,52.1508,33000.0
2014-03-21 13:50:00,78.06,78.25,78.05,78.23,43700.0,52.1575,52.2844,52.1508,52.2711,43700.0
2014-03-21 14:00:00,78.23,78.37,78.17,78.37,36600.0,52.2711,52.3646,52.231,52.3646,36600.0
2014-03-21 14:10:00,78.37,78.41,78.24,78.25,72300.0,52.3646,52.3913,52.2778,52.2844,72300.0
2014-03-21 14:20:00,78.24,78.3,78.17,78.2,32400.0,52.2778,52.3178,52.231,52.251,32400.0
2014-03-21 14:30:00,78.19,78.26,78.07,78.26,53100.0,52.2443,52.2911,52.1642,52.2911,53100.0
2014-03-21 14:40:00,78.27,78.27,78.07,78.23,38500.0,52.2978,52.2978,52.1642,52.2711,38500.0
2014-03-21 14:50:00,78.23,78.27,78.19,78.23,27000.0,52.2711,52.2978,52.2443,52.2711,27000.0
2014-03-21 15:00:00,78.25,78.25,78.05,78.17,48800.0,52.2844,52.2844,52.1508,52.231,48800.0
2014-03-21 15:10:00,78.17,78.23,78.03,78.07,38200.0,52.231,52.2711,52.1374,52.1642,38200.0
2014-03-21 15:20:00,78.07,78.22,77.95,78.21,68200.0,52.1642,52.2644,52.084,52.2577,68200.0
2014-03-21 15:30:00,78.21,78.21,77.92,77.92,76500.0,52.2577,52.2577,52.0639,52.0639,76500.0
2014-03-21 15:40:00,77.92,78.0,77.82,77.96,147200.0,52.0639,52.1174,51.9971,52.0907,147200.0
2014-03-21 15:50:00,77.97,78.1,77.87,77.93,329400.0,52.0973,52.1842,52.0305,52.0706,329400.0
2014-03-24 09:30:00,78.37,78.7,78.0,78.57,111100.0,52.3646,52.5851,52.1174,52.4983,111100.0
2014-03-24 09:40:00,78.54,78.57,78.0,78.11,47700.0,52.4782,52.4983,52.1174,52.1909,47700.0
2014-03-24 09:50:00,78.12,78.22,77.77,77.84,52500.0,52.1976,52.2644,51.9637,52.0105,52500.0
2014-03-24 10:00:00,77.88,77.92,77.51,77.55,70100.0,52.0372,52.0639,51.79,51.8167,70100.0
2014-03-24 10:10:00,77.58,77.85,77.54,77.59,95000.0,51.8368,52.0172,51.81,51.8434,95000.0
2014-03-24 10:20:00,77.58,77.9,77.58,77.83,27600.0,51.8368,52.0506,51.8368,52.0038,27600.0
2014-03-24 10:30:00,77.8,77.86,77.57,77.81,75800.0,51.9838,52.0238,51.8301,51.9904,75800.0
2014-03-24 10:40:00,77.79,77.81,77.63,77.72,33100.0,51.9771,51.9904,51.8702,51.9303,33100.0
2014-03-24 10:50:00,77.71,77.84,77.6,77.67,43900.0,51.9236,52.0105,51.8501,51.8969,43900.0
2014-03-24 11:00:00,77.64,77.65,77.22,77.3,50600.0,51.8769,51.8835,51.5962,51.6497,50600.0
2014-03-24 11:10:00,77.31,77.31,77.17,77.31,43100.0,51.6564,51.6564,51.5628,51.6564,43100.0
2014-03-24 11:20:00,77.3,77.46,77.3,77.44,31100.0,51.6497,51.7566,51.6497,51.7432,31100.0
2014-03-24 11:30:00,77.43,77.45,77.23,77.26,32800.0,51.7365,51.7499,51.6029,51.6229,32800.0
2014-03-24 11:40:00,77.28,77.31,77.02,77.12,45900.0,51.6363,51.6564,51.4626,51.5294,45900.0
2014-03-24 11:50:00,77.12,77.2,77.08,77.08,42500.0,51.5294,51.5829,51.5027,51.5027,42500.0
2014-03-24 12:00:00,77.07,77.4,77.05,77.34,40000.0,51.496,51.7165,51.4826,51.6764,40000.0
2014-03-24 12:10:00,77.31,77.32,77.23,77.28,28000.0,51.6564,51.663,51.6029,51.6363,28000.0
2014-03-24 12:20:00,77.3,77.31,77.16,77.19,32000.0,51.6497,51.6564,51.5561,51.5762,32000.0
2014-03-24 12:30:00,77.2,77.29,77.13,77.19,28000.0,51.5829,51.643,51.5361,51.5762,28000.0
2014-03-24 12:40:00,77.18,77.24,77.12,77.21,21800.0,51.5695,51.6096,51.5294,51.5895,21800.0
2014-03-24 12:50:00,77.21,77.31,77.18,77.25,21700.0,51.5895,51.6564,51.5695,51.6163,21700.0
2014-03-24 13:00:00,77.23,77.3,77.19,77.25,39300.0,51.6029,51.6497,51.5762,51.6163,39300.0
2014-03-24 13:10:00,77.23,77.27,77.18,77.26,31400.0,51.6029,51.6296,51.5695,51.6229,31400.0
2014-03-24 13:20:00,77.26,77.3,77.19,77.24,22600.0,51.6229,51.6497,51.5762,51.6096,22600.0
2014-03-24 13:30:00,77.25,77.3,77.2,77.24,39100.0,51.6163,51.6497,51.5829,51.6096,39100.0
2014-03-24 13:40:00,77.24,77.29,77.19,77.2,57000.0,51.6096,51.643,51.5762,51.5829,57000.0
2014-03-24 13:50:00,77.2,77.27,77.18,77.24,41500.0,51.5829,51.6296,51.5695,51.6096,41500.0
2014-03-24 14:00:00,77.25,77.39,77.21,77.27,49300.0,51.6163,51.7098,51.5895,51.6296,49300.0
2014-03-24 14:10:00,77.27,77.31,77.21,77.22,26700.0,51.6296,51.6564,51.5895,51.5962,26700.0
2014-03-24 14:20:00,77.23,77.38,77.23,77.33,29100.0,51.6029,51.7031,51.6029,51.6697,29100.0
2014-03-24 14:30:00,77.33,77.38,77.21,77.23,32500.0,51.6697,51.7031,51.5895,51.6029,32500.0
2014-03-24 14:40:00,77.24,77.33,77.22,77.23,35300.0,51.6096,51.6697,51.5962,51.6029,35300.0
2014-03-24 14:50:00,77.22,77.26,77.11,77.17,54300.0,51.5962,51.6229,51.5227,51.5628,54300.0
2014-03-24 15:00:00,77.18,77.24,77.13,77.14,51800.0,51.5695,51.6096,51.5361,51.5428,51800.0
2014-03-24 15:10:00,77.14,77.23,77.1,77.21,52600.0,51.5428,51.6029,51.516,51.5895,52600.0
2014-03-24 15:20:00,77.21,77.39,77.15,77.39,49700.0,51.5895,51.7098,51.5494,51.7098,49700.0
2014-03-24 15:30:00,77.41,77.62,77.41,77.52,305800.0,51.7232,51.8635,51.7232,51.7967,305800.0
2014-03-24 15:40:00,77.51,77.65,77.45,77.5,262400.0,51.79,51.8835,51.7499,51.7833,262400.0
2014-03-24 15:50:00,77.51,77.57,77.39,77.42,378800.0,51.79,51.8301,51.7098,51.7299,378800.0
2014-03-25 09:30:00,77.24,78.11,77.24,77.78,143900.0,51.6096,52.1909,51.6096,51.9704,143900.0
2014-03-25 09:40:00,77.83,78.46,77.74,78.39,205100.0,52.0038,52.4248,51.9437,52.378,205100.0
2014-03-25 09:50:00,78.39,78.72,78.33,78.61,114300.0,52.378,52.5985,52.3379,52.525,114300.0
2014-03-25 10:00:00,78.65,78.74,78.42,78.53,79000.0,52.5517,52.6118,52.398,52.4715,79000.0
2014-03-25 10:10:00,78.53,78.6,78.36,78.5,46900.0,52.4715,52.5183,52.3579,52.4515,46900.0
2014-03-25 10:20:00,78.5,78.53,78.4,78.42,41500.0,52.4515,52.4715,52.3847,52.398,41500.0
2014-03-25 10:30:00,78.42,78.43,78.25,78.29,45600.0,52.398,52.4047,52.2844,52.3112,45600.0
2014-03-25 10:40:00,78.29,78.48,78.29,78.33,53200.0,52.3112,52.4381,52.3112,52.3379,53200.0
2014-03-25 10:50:00,78.31,78.54,78.27,78.4,63400.0,52.3245,52.4782,52.2978,52.3847,63400.0
2014-03-25 11:00:00,78.38,78.63,78.35,78.55,99600.0,52.3713,52.5383,52.3513,52.4849,99600.0
2014-03-25 11:10:00,78.55,78.55,78.37,78.52,60600.0,52.4849,52.4849,52.3646,52.4648,60600.0
2014-03-25 11:20:00,78.53,78.68,78.45,78.51,60500.0,52.4715,52.5717,52.4181,52.4582,60500.0
2014-03-25 11:30:00,78.51,78.56,78.3,78.46,46600.0,52.4582,52.4916,52.3178,52.4248,46600.0
2014-03-25 11:40:00,78.43,78.64,78.4,78.52,50300.0,52.4047,52.545,52.3847,52.4648,50300.0
2014-03-25 11:50:00,78.53,78.66,78.42,78.61,66300.0,52.4715,52.5584,52.398,52.525,66300.0
2014-03-25 12:00:00,78.6,78.64,78.44,78.54,40700.0,52.5183,52.545,52.4114,52.4782,40700.0
2014-03-25 12:10:00,78.56,78.66,78.51,78.57,50700.0,52.4916,52.5584,52.4582,52.4983,50700.0
2014-03-25 12:20:00,78.57,78.61,78.37,78.47,38000.0,52.4983,52.525,52.3646,52.4314,38000.0
2014-03-25 12:30:00,78.47,78.65,78.38,78.41,44400.0,52.4314,52.5517,52.3713,52.3913,44400.0
2014-03-25 12:40:00,78.45,78.5,78.41,78.47,32500.0,52.4181,52.4515,52.3913,52.4314,32500.0
2014-03-25 12:50:00,78.47,78.6,78.47,78.55,51200.0,52.4314,52.5183,52.4314,52.4849,51200.0
2014-03-25 13:00:00,78.52,78.56,78.4,78.49,25800.0,52.4648,52.4916,52.3847,52.4448,25800.0
2014-03-25 13:10:00,78.45,78.59,78.38,78.55,30100.0,52.4181,52.5116,52.3713,52.4849,30100.0
2014-03-25 13:20:00,78.55,78.71,78.54,78.64,44800.0,52.4849,52.5918,52.4782,52.545,44800.0
2014-03-25 13:30:00,78.64,78.7,78.48,78.55,60700.0,52.545,52.5851,52.4381,52.4849,60700.0
2014-03-25 13:40:00,78.54,78.62,78.51,78.55,38300.0,52.4782,52.5317,52.4582,52.4849,38300.0
2014-03-25 13:50:00,78.55,78.56,78.45,78.45,36900.0,52.4849,52.4916,52.4181,52.4181,36900.0
2014-03-25 14:00:00,78.46,78.49,78.31,78.36,48800.0,52.4248,52.4448,52.3245,52.3579,48800.0
2014-03-25 14:10:00,78.36,78.45,78.26,78.26,36200.0,52.3579,52.4181,52.2911,52.2911,36200.0
2014-03-25 14:20:00,78.25,78.27,78.19,78.21,37100.0,52.2844,52.2978,52.2443,52.2577,37100.0
2014-03-25 14:30:00,78.22,78.32,78.19,78.32,43200.0,52.2644,52.3312,52.2443,52.3312,43200.0
2014-03-25 14:40:00,78.33,78.36,78.26,78.28,41200.0,52.3379,52.3579,52.2911,52.3045,41200.0
2014-03-25 14:50:00,78.28,78.36,78.25,78.32,41400.0,52.3045,52.3579,52.2844,52.3312,41400.0
2014-03-25 15:00:00,78.31,78.43,78.3,78.38,50000.0,52.3245,52.4047,52.3178,52.3713,50000.0
2014-03-25 15:10:00,78.38,78.48,78.37,78.45,64500.0,52.3713,52.4381,52.3646,52.4181,64500.0
2014-03-25 15:20:00,78.46,78.48,78.32,78.34,70000.0,52.4248,52.4381,52.3312,52.3446,70000.0
2014-03-25 15:30:00,78.35,78.38,78.26,78.33,63500.0,52.3513,52.3713,52.2911,52.3379,63500.0
2014-03-25 15:40:00,78.33,78.38,78.28,78.31,82900.0,52.3379,52.3713,52.3045,52.3245,82900.0
2014-03-25 15:50:00,78.32,78.32,78.15,78.2,244800.0,52.3312,52.3312,52.2176,52.251,244800.0
2014-03-26 09:30:00,78.47,78.8,78.2,78.55,60600.0,52.4314,52.6519,52.251,52.4849,60600.0
2014-03-26 09:40:00,78.54,78.78,78.4,78.67,47900.0,52.4782,52.6386,52.3847,52.5651,47900.0
2014-03-26 09:50:00,78.67,78.67,78.47,78.5,36200.0,52.5651,52.5651,52.4314,52.4515,36200.0
2014-03-26 10:00:00,78.47,78.53,78.21,78.24,57300.0,52.4314,52.4715,52.2577,52.2778,57300.0
2014-03-26 10:10:00,78.25,78.36,78.11,78.16,37500.0,52.2844,52.3579,52.1909,52.2243,37500.0
2014-03-26 10:20:00,78.18,78.28,77.95,78.18,38100.0,52.2377,52.3045,52.084,52.2377,38100.0
2014-03-26 10:30:00,78.18,78.21,77.96,78.05,30400.0,52.2377,52.2577,52.0907,52.1508,30400.0
2014-03-26 10:40:00,78.02,78.02,77.9,77.91,31900.0,52.1308,52.1308,52.0506,52.0573,31900.0
2014-03-26 10:50:00,77.92,77.96,77.78,77.82,26300.0,52.0639,52.0907,51.9704,51.9971,26300.0
2014-03-26 11:00:00,77.81,77.93,77.81,77.86,35400.0,51.9904,52.0706,51.9904,52.0238,35400.0
2014-03-26 11:10:00,77.89,77.92,77.67,77.7,65700.0,52.0439,52.0639,51.8969,51.9169,65700.0
2014-03-26 11:20:00,77.7,77.84,77.69,77.8,42600.0,51.9169,52.0105,51.9103,51.9838,42600.0
2014-03-26 11:30:00,77.79,77.79,77.67,77.69,36900.0,51.9771,51.9771,51.8969,51.9103,36900.0
2014-03-26 11:40:00,77.69,77.73,77.56,77.6,92800.0,51.9103,51.937,51.8234,51.8501,92800.0
2014-03-26 11:50:00,77.6,77.76,77.56,77.73,42100.0,51.8501,51.957,51.8234,51.937,42100.0
2014-03-26 12:00:00,77.72,77.73,77.61,77.68,26900.0,51.9303,51.937,51.8568,51.9036,26900.0
2014-03-26 12:10:00,77.68,77.71,77.61,77.64,17400.0,51.9036,51.9236,51.8568,51.8769,17400.0
2014-03-26 12:20:00,77.65,77.69,77.6,77.65,22800.0,51.8835,51.9103,51.8501,51.8835,22800.0
2014-03-26 12:30:00,77.64,77.72,77.6,77.62,20600.0,51.8769,51.9303,51.8501,51.8635,20600.0
2014-03-26 12:40:00,77.62,77.71,77.6,77.68,18600.0,51.8635,51.9236,51.8501,51.9036,18600.0
2014-03-26 12:50:00,77.71,77.75,77.64,77.66,18500.0,51.9236,51.9503,51.8769,51.8902,18500.0
2014-03-26 13:00:00,77.66,77.66,77.54,77.58,19300.0,51.8902,51.8902,51.81,51.8368,19300.0
2014-03-26 13:10:00,77.58,77.64,77.52,77.54,21000.0,51.8368,51.8769,51.7967,51.81,21000.0
2014-03-26 13:20:00,77.53,77.58,77.37,77.37,26900.0,51.8034,51.8368,51.6964,51.6964,26900.0
2014-03-26 13:30:00,77.37,77.41,77.31,77.4,24900.0,51.6964,51.7232,51.6564,51.7165,24900.0
2014-03-26 13:40:00,77.38,77.39,77.27,77.38,24000.0,51.7031,51.7098,51.6296,51.7031,24000.0
2014-03-26 13:50:00,77.33,77.5,77.3,77.36,37500.0,51.6697,51.7833,51.6497,51.6898,37500.0
2014-03-26 14:00:00,77.38,77.43,77.32,77.43,36200.0,51.7031,51.7365,51.663,51.7365,36200.0
2014-03-26 14:10:00,77.42,77.42,77.26,77.35,56900.0,51.7299,51.7299,51.6229,51.6831,56900.0
2014-03-26 14:20:00,77.35,77.46,77.33,77.38,35000.0,51.6831,51.7566,51.6697,51.7031,35000.0
2014-03-26 14:30:00,77.4,77.4,77.18,77.18,43200.0,51.7165,51.7165,51.5695,51.5695,43200.0
2014-03-26 14:40:00,77.2,77.33,77.2,77.24,40800.0,51.5829,51.6697,51.5829,51.6096,40800.0
2014-03-26 14:50:00,77.25,77.31,77.18,77.23,42500.0,51.6163,51.6564,51.5695,51.6029,42500.0
2014-03-26 15:00:00,77.23,77.28,77.14,77.23,66400.0,51.6029,51.6363,51.5428,51.6029,66400.0
2014-03-26 15:10:00,77.22,77.27,77.17,77.22,46300.0,51.5962,51.6296,51.5628,51.5962,46300.0
2014-03-26 15:20:00,77.21,77.23,77.12,77.15,85100.0,51.5895,51.6029,51.5294,51.5494,85100.0
2014-03-26 15:30:00,77.14,77.25,77.14,77.23,71300.0,51.5428,51.6163,51.5428,51.6029,71300.0
2014-03-26 15:40:00,77.23,77.23,77.09,77.09,120200.0,51.6029,51.6029,51.5094,51.5094,120200.0
2014-03-26 15:50:00,77.09,77.24,76.92,77.2,486300.0,51.5094,51.6096,51.3958,51.5829,486300.0
2014-03-27 09:30:00,77.29,77.41,76.74,76.94,229800.0,51.643,51.7232,51.2755,51.4091,229800.0
2014-03-27 09:40:00,76.96,77.0,76.73,76.81,93100.0,51.4225,51.4492,51.2688,51.3223,93100.0
2014-03-27 09:50:00,76.82,77.0,76.76,76.9,74700.0,51.3289,51.4492,51.2889,51.3824,74700.0
2014-03-27 10:00:00,76.88,77.57,76.88,77.55,57200.0,51.369,51.8301,51.369,51.8167,57200.0
2014-03-27 10:10:00,77.53,77.61,77.39,77.46,37800.0,51.8034,51.8568,51.7098,51.7566,37800.0
2014-03-27 10:20:00,77.48,77.58,77.34,77.4,83600.0,51.7699,51.8368,51.6764,51.7165,83600.0
2014-03-27 10:30:00,77.4,77.53,77.24,77.53,119300.0,51.7165,51.8034,51.6096,51.8034,119300.0
2014-03-27 10:40:00,77.53,77.67,77.5,77.52,51800.0,51.8034,51.8969,51.7833,51.7967,51800.0
2014-03-27 10:50:00,77.55,77.6,77.47,77.6,51000.0,51.8167,51.8501,51.7633,51.8501,51000.0
2014-03-27 11:00:00,77.59,77.65,77.44,77.46,31600.0,51.8434,51.8835,51.7432,51.7566,31600.0
2014-03-27 11:10:00,77.48,77.54,77.4,77.46,73300.0,51.7699,51.81,51.7165,51.7566,73300.0
2014-03-27 11:20:00,77.47,77.5,77.33,77.36,59100.0,51.7633,51.7833,51.6697,51.6898,59100.0
2014-03-27 11:30:00,77.36,77.37,77.22,77.36,42100.0,51.6898,51.6964,51.5962,51.6898,42100.0
2014-03-27 11:40:00,77.35,77.35,76.97,76.99,79700.0,51.6831,51.6831,51.4292,51.4425,79700.0
2014-03-27 11:50:00,76.99,77.0,76.81,76.93,56400.0,51.4425,51.4492,51.3223,51.4024,56400.0
2014-03-27 12:00:00,76.93,77.01,76.88,76.95,35300.0,51.4024,51.4559,51.369,51.4158,35300.0
2014-03-27 12:10:00,76.95,77.1,76.93,77.07,73300.0,51.4158,51.516,51.4024,51.496,73300.0
2014-03-27 12:20:00,77.08,77.12,76.9,77.05,58900.0,51.5027,51.5294,51.3824,51.4826,58900.0
2014-03-27 12:30:00,77.06,77.1,76.95,76.99,57400.0,51.4893,51.516,51.4158,51.4425,57400.0
2014-03-27 12:40:00,76.97,77.0,76.9,76.95,29900.0,51.4292,51.4492,51.3824,51.4158,29900.0
2014-03-27 12:50:00,76.93,77.05,76.91,77.03,68900.0,51.4024,51.4826,51.3891,51.4693,68900.0
2014-03-27 13:00:00,77.0,77.15,77.0,77.05,80500.0,51.4492,51.5494,51.4492,51.4826,80500.0
2014-03-27 13:10:00,77.04,77.06,76.95,76.96,38600.0,51.4759,51.4893,51.4158,51.4225,38600.0
2014-03-27 13:20:00,76.96,77.15,76.95,77.08,31000.0,51.4225,51.5494,51.4158,51.5027,31000.0
2014-03-27 13:30:00,77.1,77.1,76.95,77.0,21200.0,51.516,51.516,51.4158,51.4492,21200.0
2014-03-27 13:40:00,77.01,77.04,76.87,76.87,26500.0,51.4559,51.4759,51.3624,51.3624,26500.0
2014-03-27 13:50:00,76.85,76.95,76.83,76.93,32200.0,51.349,51.4158,51.3356,51.4024,32200.0
2014-03-27 14:00:00,76.94,76.95,76.83,76.92,59300.0,51.4091,51.4158,51.3356,51.3958,59300.0
2014-03-27 14:10:00,76.93,77.01,76.87,76.9,39000.0,51.4024,51.4559,51.3624,51.3824,39000.0
2014-03-27 14:20:00,76.89,77.04,76.89,76.99,56000.0,51.3757,51.4759,51.3757,51.4425,56000.0
2014-03-27 14:30:00,76.99,77.07,76.81,76.87,66100.0,51.4425,51.496,51.3223,51.3624,66100.0
2014-03-27 14:40:00,76.87,76.96,76.85,76.94,29600.0,51.3624,51.4225,51.349,51.4091,29600.0
2014-03-27 14:50:00,76.94,76.94,76.75,76.84,53500.0,51.4091,51.4091,51.2822,51.3423,53500.0
2014-03-27 15:00:00,76.82,76.88,76.79,76.82,53700.0,51.3289,51.369,51.3089,51.3289,53700.0
2014-03-27 15:10:00,76.81,76.86,76.78,76.8,51400.0,51.3223,51.3557,51.3022,51.3156,51400.0
2014-03-27 15:20:00,76.8,76.94,76.8,76.94,57900.0,51.3156,51.4091,51.3156,51.4091,57900.0
2014-03-27 15:30:00,76.92,77.0,76.92,76.97,97200.0,51.3958,51.4492,51.3958,51.4292,97200.0
2014-03-27 15:40:00,76.97,77.0,76.81,76.9,146500.0,51.4292,51.4492,51.3223,51.3824,146500.0
2014-03-27 15:50:00,76.9,76.98,76.83,76.87,263600.0,51.3824,51.4359,51.3356,51.3624,263600.0
2014-03-28 09:30:00,77.0,77.4,76.9,77.24,62200.0,51.4492,51.7165,51.3824,51.6096,62200.0
2014-03-28 09:40:00,77.18,77.3,76.51,77.01,57400.0,51.5695,51.6497,51.1218,51.4559,57400.0
2014-03-28 09:50:00,77.1,77.11,76.56,76.85,72100.0,51.516,51.5227,51.1552,51.349,72100.0
2014-03-28 10:00:00,76.85,77.07,76.85,77.07,73100.0,51.349,51.496,51.349,51.496,73100.0
2014-03-28 10:10:00,77.08,77.09,76.85,76.88,78500.0,51.5027,51.5094,51.349,51.369,78500.0
2014-03-28 10:20:00,76.88,76.99,76.83,76.92,249000.0,51.369,51.4425,51.3356,51.3958,249000.0
2014-03-28 10:30:00,76.93,77.22,76.87,77.05,99800.0,51.4024,51.5962,51.3624,51.4826,99800.0
2014-03-28 10:40:00,77.09,77.09,76.95,76.99,67100.0,51.5094,51.5094,51.4158,51.4425,67100.0
2014-03-28 10:50:00,77.01,77.03,76.75,77.03,131800.0,51.4559,51.4693,51.2822,51.4693,131800.0
2014-03-28 11:00:00,77.03,77.12,76.94,76.96,67600.0,51.4693,51.5294,51.4091,51.4225,67600.0
2014-03-28 11:10:00,77.01,77.11,76.96,77.02,66500.0,51.4559,51.5227,51.4225,51.4626,66500.0
2014-03-28 11:20:00,77.01,77.06,76.96,77.01,41000.0,51.4559,51.4893,51.4225,51.4559,41000.0
2014-03-28 11:30:00,77.01,77.09,76.89,76.93,40400.0,51.4559,51.5094,51.3757,51.4024,40400.0
2014-03-28 11:40:00,76.94,77.04,76.86,76.89,24600.0,51.4091,51.4759,51.3557,51.3757,24600.0
2014-03-28 11:50:00,76.91,77.05,76.84,76.94,28100.0,51.3891,51.4826,51.3423,51.4091,28100.0
2014-03-28 12:00:00,76.97,77.03,76.92,76.96,32500.0,51.4292,51.4693,51.3958,51.4225,32500.0
2014-03-28 12:10:00,76.95,77.0,76.9,76.94,52500.0,51.4158,51.4492,51.3824,51.4091,52500.0
2014-03-28 12:20:00,76.94,77.06,76.9,76.97,28600.0,51.4091,51.4893,51.3824,51.4292,28600.0
2014-03-28 12:30:00,76.98,77.06,76.96,77.01,23800.0,51.4359,51.4893,51.4225,51.4559,23800.0
2014-03-28 12:40:00,76.99,77.06,76.96,77.05,20600.0,51.4425,51.4893,51.4225,51.4826,20600.0
2014-03-28 12:50:00,77.06,77.06,76.9,76.96,17800.0,51.4893,51.4893,51.3824,51.4225,17800.0
2014-03-28 13:00:00,76.93,77.06,76.9,77.05,26800.0,51.4024,51.4893,51.3824,51.4826,26800.0
2014-03-28 13:10:00,77.05,77.06,76.9,76.9,29200.0,51.4826,51.4893,51.3824,51.3824,29200.0
2014-03-28 13:20:00,76.92,76.98,76.9,76.92,26300.0,51.3958,51.4359,51.3824,51.3958,26300.0
2014-03-28 13:30:00,76.94,77.03,76.86,76.99,38200.0,51.4091,51.4693,51.3557,51.4425,38200.0
2014-03-28 13:40:00,76.96,77.03,76.92,76.94,40900.0,51.4225,51.4693,51.3958,51.4091,40900.0
2014-03-28 13:50:00,76.94,77.01,76.93,76.93,79800.0,51.4091,51.4559,51.4024,51.4024,79800.0
2014-03-28 14:00:00,76.95,77.03,76.92,76.94,55900.0,51.4158,51.4693,51.3958,51.4091,55900.0
2014-03-28 14:10:00,76.94,76.97,76.88,76.88,58000.0,51.4091,51.4292,51.369,51.369,58000.0
2014-03-28 14:20:00,76.9,77.0,76.89,76.95,44900.0,51.3824,51.4492,51.3757,51.4158,44900.0
2014-03-28 14:30:00,76.97,77.01,76.92,76.94,35600.0,51.4292,51.4559,51.3958,51.4091,35600.0
2014-03-28 14:40:00,76.95,76.97,76.87,76.93,69300.0,51.4158,51.4292,51.3624,51.4024,69300.0
2014-03-28 14:50:00,76.95,76.96,76.9,76.94,45000.0,51.4158,51.4225,51.3824,51.4091,45000.0
2014-03-28 15:00:00,76.95,76.98,76.9,76.92,46800.0,51.4158,51.4359,51.3824,51.3958,46800.0
2014-03-28 15:10:00,76.9,76.97,76.84,76.92,44200.0,51.3824,51.4292,51.3423,51.3958,44200.0
2014-03-28 15:20:00,76.93,76.94,76.74,76.75,71300.0,51.4024,51.4091,51.2755,51.2822,71300.0
2014-03-28 15:30:00,76.77,76.77,76.68,76.71,73700.0,51.2955,51.2955,51.2354,51.2555,73700.0
2014-03-28 15:40:00,76.71,76.73,76.63,76.67,118400.0,51.2555,51.2688,51.202,51.2287,118400.0
2014-03-28 15:50:00,76.68,76.69,76.61,76.66,271200.0,51.2354,51.2421,51.1886,51.222,271200.0
2014-03-31 09:30:00,77.3,77.56,77.08,77.56,82200.0,51.6497,51.8234,51.5027,51.8234,82200.0
2014-03-31 09:40:00,77.56,77.56,77.18,77.3,52900.0,51.8234,51.8234,51.5695,51.6497,52900.0
2014-03-31 09:50:00,77.29,77.54,77.16,77.28,47700.0,51.643,51.81,51.5561,51.6363,47700.0
2014-03-31 10:00:00,77.25,77.28,76.95,76.95,45200.0,51.6163,51.6363,51.4158,51.4158,45200.0
2014-03-31 10:10:00,76.97,77.17,76.91,77.09,77700.0,51.4292,51.5628,51.3891,51.5094,77700.0
2014-03-31 10:20:00,77.06,77.22,77.01,77.13,30800.0,51.4893,51.5962,51.4559,51.5361,30800.0
2014-03-31 10:30:00,77.16,77.2,76.96,77.07,37200.0,51.5561,51.5829,51.4225,51.496,37200.0
2014-03-31 10:40:00,77.11,77.23,77.02,77.13,43600.0,51.5227,51.6029,51.4626,51.5361,43600.0
2014-03-31 10:50:00,77.14,77.24,77.1,77.14,38800.0,51.5428,51.6096,51.516,51.5428,38800.0
2014-03-31 11:00:00,77.14,77.23,77.05,77.13,34200.0,51.5428,51.6029,51.4826,51.5361,34200.0
2014-03-31 11:10:00,77.16,77.21,77.06,77.18,39700.0,51.5561,51.5895,51.4893,51.5695,39700.0
2014-03-31 11:20:00,77.19,77.21,77.11,77.12,37700.0,51.5762,51.5895,51.5227,51.5294,37700.0
2014-03-31 11:30:00,77.12,77.12,76.87,76.94,70300.0,51.5294,51.5294,51.3624,51.4091,70300.0
2014-03-31 11:40:00,76.94,77.05,76.93,77.04,19300.0,51.4091,51.4826,51.4024,51.4759,19300.0
2014-03-31 11:50:00,77.02,77.11,76.94,77.06,53700.0,51.4626,51.5227,51.4091,51.4893,53700.0
2014-03-31 12:00:00,77.07,77.26,77.03,77.16,51400.0,51.496,51.6229,51.4693,51.5561,51400.0
2014-03-31 12:10:00,77.16,77.34,77.07,77.2,49400.0,51.5561,51.6764,51.496,51.5829,49400.0
2014-03-31 12:20:00,77.19,77.36,77.19,77.28,60600.0,51.5762,51.6898,51.5762,51.6363,60600.0
2014-03-31 12:30:00,77.28,77.36,77.22,77.34,49300.0,51.6363,51.6898,51.5962,51.6764,49300.0
2014-03-31 12:40:00,77.33,77.39,77.28,77.33,30300.0,51.6697,51.7098,51.6363,51.6697,30300.0
2014-03-31 12:50:00,77.33,77.34,77.22,77.24,26100.0,51.6697,51.6764,51.5962,51.6096,26100.0
2014-03-31 13:00:00,77.26,77.26,77.15,77.18,30000.0,51.6229,51.6229,51.5494,51.5695,30000.0
2014-03-31 13:10:00,77.19,77.28,77.13,77.19,19800.0,51.5762,51.6363,51.5361,51.5762,19800.0
2014-03-31 13:20:00,77.16,77.26,77.13,77.21,22400.0,51.5561,51.6229,51.5361,51.5895,22400.0
2014-03-31 13:30:00,77.24,77.26,77.05,77.07,24700.0,51.6096,51.6229,51.4826,51.496,24700.0
2014-03-31 13:40:00,77.08,77.14,77.01,77.05,22400.0,51.5027,51.5428,51.4559,51.4826,22400.0
2014-03-31 13:50:00,77.06,77.2,77.02,77.16,20300.0,51.4893,51.5829,51.4626,51.5561,20300.0
2014-03-31 14:00:00,77.15,77.18,77.01,77.14,30900.0,51.5494,51.5695,51.4559,51.5428,30900.0
2014-03-31 14:10:00,77.13,77.29,77.12,77.2,71400.0,51.5361,51.643,51.5294,51.5829,71400.0
2014-03-31 14:20:00,77.21,77.27,77.19,77.24,34600.0,51.5895,51.6296,51.5762,51.6096,34600.0
2014-03-31 14:30:00,77.25,77.31,77.2,77.27,50500.0,51.6163,51.6564,51.5829,51.6296,50500.0
2014-03-31 14:40:00,77.26,77.3,77.19,77.25,37000.0,51.6229,51.6497,51.5762,51.6163,37000.0
2014-03-31 14:50:00,77.27,77.31,77.21,77.26,30900.0,51.6296,51.6564,51.5895,51.6229,30900.0
2014-03-31 15:00:00,77.25,77.26,77.15,77.23,38500.0,51.6163,51.6229,51.5494,51.6029,38500.0
2014-03-31 15:10:00,77.22,77.23,77.16,77.2,41100.0,51.5962,51.6029,51.5561,51.5829,41100.0
2014-03-31 15:20:00,77.21,77.25,77.16,77.2,49300.0,51.5895,51.6163,51.5561,51.5829,49300.0
2014-03-31 15:30:00,77.2,77.3,77.19,77.25,92800.0,51.5829,51.6497,51.5762,51.6163,92800.0
2014-03-31 15:40:00,77.24,77.26,77.02,77.03,131300.0,51.6096,51.6229,51.4626,51.4693,131300.0
2014-03-31 15:50:00,77.05,77.1,76.98,77.06,234600.0,51.4826,51.516,51.4359,51.4893,234600.0
2014-04-01 09:30:00,77.22,77.72,77.18,77.43,125000.0,51.5962,51.9303,51.5695,51.7365,125000.0
2014-04-01 09:40:00,77.36,77.47,76.93,77.19,78200.0,51.6898,51.7633,51.4024,51.5762,78200.0
2014-04-01 09:50:00,77.21,77.43,77.04,77.33,59100.0,51.5895,51.7365,51.4759,51.6697,59100.0
2014-04-01 10:00:00,77.29,77.36,77.08,77.09,112000.0,51.643,51.6898,51.5027,51.5094,112000.0
2014-04-01 10:10:00,77.12,77.3,77.11,77.29,54300.0,51.5294,51.6497,51.5227,51.643,54300.0
2014-04-01 10:20:00,77.28,77.38,77.21,77.28,55600.0,51.6363,51.7031,51.5895,51.6363,55600.0
2014-04-01 10:30:00,77.28,77.48,77.27,77.48,122900.0,51.6363,51.7699,51.6296,51.7699,122900.0
2014-04-01 10:40:00,77.46,77.95,77.46,77.93,94600.0,51.7566,52.084,51.7566,52.0706,94600.0
2014-04-01 10:50:00,77.93,77.99,77.76,77.92,65500.0,52.0706,52.1107,51.957,52.0639,65500.0
2014-04-01 11:00:00,77.92,78.17,77.91,78.06,128100.0,52.0639,52.231,52.0573,52.1575,128100.0
2014-04-01 11:10:00,78.06,78.06,77.79,77.82,66900.0,52.1575,52.1575,51.9771,51.9971,66900.0
2014-04-01 11:20:00,77.82,78.04,77.82,77.95,50500.0,51.9971,52.1441,51.9971,52.084,50500.0
2014-04-01 11:30:00,77.96,78.27,77.95,78.26,61100.0,52.0907,52.2978,52.084,52.2911,61100.0
2014-04-01 11:40:00,78.28,78.41,78.23,78.23,81900.0,52.3045,52.3913,52.2711,52.2711,81900.0
2014-04-01 11:50:00,78.23,78.55,78.23,78.49,78500.0,52.2711,52.4849,52.2711,52.4448,78500.0
2014-04-01 12:00:00,78.48,78.57,78.32,78.5,65100.0,52.4381,52.4983,52.3312,52.4515,65100.0
2014-04-01 12:10:00,78.5,78.56,78.46,78.54,76000.0,52.4515,52.4916,52.4248,52.4782,76000.0
2014-04-01 12:20:00,78.54,78.55,78.43,78.52,43400.0,52.4782,52.4849,52.4047,52.4648,43400.0
2014-04-01 12:30:00,78.55,78.57,78.5,78.53,30600.0,52.4849,52.4983,52.4515,52.4715,30600.0
2014-04-01 12:40:00,78.52,78.55,78.48,78.51,33500.0,52.4648,52.4849,52.4381,52.4582,33500.0
2014-04-01 12:50:00,78.49,78.51,78.34,78.37,40700.0,52.4448,52.4582,52.3446,52.3646,40700.0
2014-04-01 13:00:00,78.36,78.53,78.29,78.5,60800.0,52.3579,52.4715,52.3112,52.4515,60800.0
2014-04-01 13:10:00,78.51,78.78,78.51,78.77,98700.0,52.4582,52.6386,52.4582,52.6319,98700.0
2014-04-01 13:20:00,78.78,78.95,78.74,78.8,57200.0,52.6386,52.7522,52.6118,52.6519,57200.0
2014-04-01 13:30:00,78.8,78.99,78.75,78.99,70100.0,52.6519,52.7789,52.6185,52.7789,70100.0
2014-04-01 13:40:00,78.99,79.24,78.98,79.22,90300.0,52.7789,52.9459,52.7722,52.9326,90300.0
2014-04-01 13:50:00,79.2,79.38,79.16,79.33,72800.0,52.9192,53.0395,52.8925,53.0061,72800.0
2014-04-01 14:00:00,79.3,79.4,79.23,79.4,70700.0,52.986,53.0528,52.9392,53.0528,70700.0
2014-04-01 14:10:00,79.39,79.48,79.18,79.35,86700.0,53.0462,53.1063,52.9058,53.0194,86700.0
2014-04-01 14:20:00,79.35,79.64,79.33,79.51,94500.0,53.0194,53.2132,53.0061,53.1263,94500.0
2014-04-01 14:30:00,79.51,79.54,79.37,79.43,70500.0,53.1263,53.1464,53.0328,53.0729,70500.0
2014-04-01 14:40:00,79.42,79.55,79.39,79.53,72300.0,53.0662,53.1531,53.0462,53.1397,72300.0
2014-04-01 14:50:00,79.53,79.57,79.4,79.42,80200.0,53.1397,53.1664,53.0528,53.0662,80200.0
2014-04-01 15:00:00,79.44,79.45,79.3,79.41,73300.0,53.0796,53.0862,52.986,53.0595,73300.0
2014-04-01 15:10:00,79.4,79.51,79.36,79.51,76500.0,53.0528,53.1263,53.0261,53.1263,76500.0
2014-04-01 15:20:00,79.51,79.56,79.42,79.43,160000.0,53.1263,53.1597,53.0662,53.0729,160000.0
2014-04-01 15:30:00,79.43,79.43,79.24,79.28,139200.0,53.0729,53.0729,52.9459,52.9727,139200.0
2014-04-01 15:40:00,79.28,79.46,79.25,79.46,145200.0,52.9727,53.0929,52.9526,53.0929,145200.0
2014-04-01 15:50:00,79.46,79.59,79.43,79.58,359400.0,53.0929,53.1798,53.0729,53.1731,359400.0
2014-04-02 09:30:00,79.17,79.5,78.63,79.2,126000.0,52.8992,53.1197,52.5383,52.9192,126000.0
2014-04-02 09:40:00,79.18,79.18,78.55,78.68,85600.0,52.9058,52.9058,52.4849,52.5717,85600.0
2014-04-02 09:50:00,78.66,78.89,78.66,78.74,39800.0,52.5584,52.7121,52.5584,52.6118,39800.0
2014-04-02 10:00:00,78.71,78.77,78.4,78.42,105700.0,52.5918,52.6319,52.3847,52.398,105700.0
2014-04-02 10:10:00,78.42,78.46,78.14,78.23,75000.0,52.398,52.4248,52.2109,52.2711,75000.0
2014-04-02 10:20:00,78.22,78.25,77.9,78.0,73900.0,52.2644,52.2844,52.0506,52.1174,73900.0
2014-04-02 10:30:00,77.99,78.33,77.89,78.21,104100.0,52.1107,52.3379,52.0439,52.2577,104100.0
2014-04-02 10:40:00,78.21,78.41,78.05,78.08,49600.0,52.2577,52.3913,52.1508,52.1708,49600.0
2014-04-02 10:50:00,78.07,78.14,77.97,78.07,61200.0,52.1642,52.2109,52.0973,52.1642,61200.0
2014-04-02 11:00:00,78.08,78.21,78.02,78.17,87200.0,52.1708,52.2577,52.1308,52.231,87200.0
2014-04-02 11:10:00,78.17,78.23,77.93,78.09,51000.0,52.231,52.2711,52.0706,52.1775,51000.0
2014-04-02 11:20:00,78.09,78.11,78.02,78.1,31600.0,52.1775,52.1909,52.1308,52.1842,31600.0
2014-04-02 11:30:00,78.1,78.13,78.06,78.06,28800.0,52.1842,52.2043,52.1575,52.1575,28800.0
2014-04-02 11:40:00,78.06,78.14,78.04,78.1,33800.0,52.1575,52.2109,52.1441,52.1842,33800.0
2014-04-02 11:50:00,78.1,78.29,78.08,78.29,37400.0,52.1842,52.3112,52.1708,52.3112,37400.0
2014-04-02 12:00:00,78.29,78.29,78.08,78.15,24800.0,52.3112,52.3112,52.1708,52.2176,24800.0
2014-04-02 12:10:00,78.15,78.2,78.12,78.2,35100.0,52.2176,52.251,52.1976,52.251,35100.0
2014-04-02 12:20:00,78.2,78.43,78.15,78.42,56700.0,52.251,52.4047,52.2176,52.398,56700.0
2014-04-02 12:30:00,78.4,78.5,78.37,78.5,28600.0,52.3847,52.4515,52.3646,52.4515,28600.0
2014-04-02 12:40:00,78.5,78.54,78.41,78.45,18800.0,52.4515,52.4782,52.3913,52.4181,18800.0
2014-04-02 12:50:00,78.43,78.45,78.3,78.31,26100.0,52.4047,52.4181,52.3178,52.3245,26100.0
2014-04-02 13:00:00,78.32,78.44,78.3,78.39,17900.0,52.3312,52.4114,52.3178,52.378,17900.0
2014-04-02 13:10:00,78.4,78.58,78.38,78.53,22700.0,52.3847,52.5049,52.3713,52.4715,22700.0
2014-04-02 13:20:00,78.53,78.55,78.49,78.55,32300.0,52.4715,52.4849,52.4448,52.4849,32300.0
2014-04-02 13:30:00,78.54,78.54,78.47,78.47,21800.0,52.4782,52.4782,52.4314,52.4314,21800.0
2014-04-02 13:40:00,78.46,78.57,78.44,78.56,62600.0,52.4248,52.4983,52.4114,52.4916,62600.0
2014-04-02 13:50:00,78.56,78.56,78.5,78.51,23900.0,52.4916,52.4916,52.4515,52.4582,23900.0
2014-04-02 14:00:00,78.5,78.56,78.47,78.55,37500.0,52.4515,52.4916,52.4314,52.4849,37500.0
2014-04-02 14:10:00,78.55,78.56,78.52,78.53,52200.0,52.4849,52.4916,52.4648,52.4715,52200.0
2014-04-02 14:20:00,78.52,78.55,78.49,78.55,32500.0,52.4648,52.4849,52.4448,52.4849,32500.0
2014-04-02 14:30:00,78.55,78.83,78.54,78.82,64900.0,52.4849,52.672,52.4782,52.6653,64900.0
2014-04-02 14:40:00,78.83,78.87,78.75,78.78,44900.0,52.672,52.6987,52.6185,52.6386,44900.0
2014-04-02 14:50:00,78.78,79.0,78.72,78.99,45900.0,52.6386,52.7856,52.5985,52.7789,45900.0
2014-04-02 15:00:00,78.98,79.06,78.88,79.06,72200.0,52.7722,52.8257,52.7054,52.8257,72200.0
2014-04-02 15:10:00,79.04,79.06,78.94,79.06,55500.0,52.8123,52.8257,52.7455,52.8257,55500.0
2014-04-02 15:20:00,79.05,79.18,78.98,79.18,70600.0,52.819,52.9058,52.7722,52.9058,70600.0
2014-04-02 15:30:00,79.19,79.24,79.14,79.2,86300.0,52.9125,52.9459,52.8791,52.9192,86300.0
2014-04-02 15:40:00,79.2,79.39,79.17,79.17,201300.0,52.9192,53.0462,52.8992,52.8992,201300.0
2014-04-02 15:50:00,79.16,79.26,79.16,79.24,245500.0,52.8925,52.9593,52.8925,52.9459,245500.0
2014-04-03 09:30:00,79.67,80.3,79.67,80.28,120600.0,53.2332,53.6542,53.2332,53.6408,120600.0
2014-04-03 09:40:00,80.29,80.49,80.0,80.28,162300.0,53.6475,53.7811,53.4537,53.6408,162300.0
2014-04-03 09:50:00,80.3,80.3,80.0,80.1,190300.0,53.6542,53.6542,53.4537,53.5206,190300.0
2014-04-03 10:00:00,80.11,80.29,79.86,80.04,82100.0,53.5272,53.6475,53.3602,53.4805,82100.0
2014-04-03 10:10:00,80.06,80.29,80.03,80.26,90800.0,53.4938,53.6475,53.4738,53.6275,90800.0
2014-04-03 10:20:00,80.28,80.45,80.18,80.18,77700.0,53.6408,53.7544,53.574,53.574,77700.0
2014-04-03 10:30:00,80.2,80.22,79.96,80.07,66300.0,53.5874,53.6007,53.427,53.5005,66300.0
2014-04-03 10:40:00,80.09,80.35,80.08,80.32,61700.0,53.5139,53.6876,53.5072,53.6676,61700.0
2014-04-03 10:50:00,80.36,80.48,80.26,80.28,65900.0,53.6943,53.7745,53.6275,53.6408,65900.0
2014-04-03 11:00:00,80.27,80.44,80.18,80.43,45800.0,53.6341,53.7477,53.574,53.741,45800.0
2014-04-03 11:10:00,80.43,80.47,80.22,80.4,115200.0,53.741,53.7678,53.6007,53.721,115200.0
2014-04-03 11:20:00,80.4,80.49,80.28,80.48,91500.0,53.721,53.7811,53.6408,53.7745,91500.0
2014-04-03 11:30:00,80.47,80.47,80.24,80.33,27800.0,53.7678,53.7678,53.6141,53.6742,27800.0
2014-04-03 11:40:00,80.37,80.47,80.3,80.41,37400.0,53.701,53.7678,53.6542,53.7277,37400.0
2014-04-03 11:50:00,80.39,80.43,80.16,80.22,47300.0,53.7143,53.741,53.5606,53.6007,47300.0
2014-04-03 12:00:00,80.21,80.31,80.19,80.24,26100.0,53.5941,53.6609,53.5807,53.6141,26100.0
2014-04-03 12:10:00,80.24,80.3,80.13,80.18,32200.0,53.6141,53.6542,53.5406,53.574,32200.0
2014-04-03 12:20:00,80.19,80.3,80.18,80.3,65800.0,53.5807,53.6542,53.574,53.6542,65800.0
2014-04-03 12:30:00,80.29,80.29,80.12,80.13,29200.0,53.6475,53.6475,53.5339,53.5406,29200.0
2014-04-03 12:40:00,80.14,80.34,80.14,80.29,32500.0,53.5473,53.6809,53.5473,53.6475,32500.0
2014-04-03 12:50:00,80.3,80.35,80.26,80.32,25000.0,53.6542,53.6876,53.6275,53.6676,25000.0
2014-04-03 13:00:00,80.34,80.4,80.25,80.33,34300.0,53.6809,53.721,53.6208,53.6742,34300.0
2014-04-03 13:10:00,80.32,80.39,80.31,80.35,29200.0,53.6676,53.7143,53.6609,53.6876,29200.0
2014-04-03 13:20:00,80.35,80.43,80.33,80.35,36600.0,53.6876,53.741,53.6742,53.6876,36600.0
2014-04-03 13:30:00,80.35,80.47,80.3,80.44,34800.0,53.6876,53.7678,53.6542,53.7477,34800.0
2014-04-03 13:40:00,80.45,80.58,80.43,80.55,44100.0,53.7544,53.8413,53.741,53.8212,44100.0
2014-04-03 13:50:00,80.56,80.59,80.52,80.57,46600.0,53.8279,53.848,53.8012,53.8346,46600.0
2014-04-03 14:00:00,80.57,80.65,80.53,80.59,72800.0,53.8346,53.888,53.8079,53.848,72800.0
2014-04-03 14:10:00,80.6,80.69,80.59,80.68,34800.0,53.8546,53.9148,53.848,53.9081,34800.0
2014-04-03 14:20:00,80.67,80.67,80.45,80.53,39200.0,53.9014,53.9014,53.7544,53.8079,39200.0
2014-04-03 14:30:00,80.52,80.52,80.31,80.37,61900.0,53.8012,53.8012,53.6609,53.701,61900.0
2014-04-03 14:40:00,80.37,80.49,80.34,80.47,41300.0,53.701,53.7811,53.6809,53.7678,41300.0
2014-04-03 14:50:00,80.48,80.52,80.41,80.52,50800.0,53.7745,53.8012,53.7277,53.8012,50800.0
2014-04-03 15:00:00,80.53,80.61,80.49,80.6,63900.0,53.8079,53.8613,53.7811,53.8546,63900.0
2014-04-03 15:10:00,80.61,80.72,80.61,80.72,83700.0,53.8613,53.9348,53.8613,53.9348,83700.0
2014-04-03 15:20:00,80.71,80.8,80.61,80.8,88600.0,53.9281,53.9883,53.8613,53.9883,88600.0
2014-04-03 15:30:00,80.79,80.91,80.78,80.82,130200.0,53.9816,54.0618,53.9749,54.0016,130200.0
2014-04-03 15:40:00,80.83,80.84,80.78,80.8,174300.0,54.0083,54.015,53.9749,53.9883,174300.0
2014-04-03 15:50:00,80.79,80.81,80.59,80.61,327000.0,53.9816,53.995,53.848,53.8613,327000.0
2014-04-04 09:30:00,81.01,81.29,80.8,81.14,120400.0,54.1286,54.3157,53.9883,54.2155,120400.0
2014-04-04 09:40:00,81.1,81.34,80.9,81.02,65600.0,54.1887,54.3491,54.0551,54.1353,65600.0
2014-04-04 09:50:00,81.0,81.33,80.92,81.17,66400.0,54.1219,54.3424,54.0685,54.2355,66400.0
2014-04-04 10:00:00,81.18,81.22,80.81,80.87,101200.0,54.2422,54.2689,53.995,54.035,101200.0
2014-04-04 10:10:00,80.86,81.04,80.81,80.97,89800.0,54.0284,54.1486,53.995,54.1019,89800.0
2014-04-04 10:20:00,80.96,81.24,80.91,81.19,108900.0,54.0952,54.2823,54.0618,54.2489,108900.0
2014-04-04 10:30:00,81.16,81.35,81.07,81.32,83800.0,54.2288,54.3558,54.1687,54.3357,83800.0
2014-04-04 10:40:00,81.28,81.42,81.03,81.16,70900.0,54.309,54.4025,54.142,54.2288,70900.0
2014-04-04 10:50:00,81.17,81.22,81.0,81.08,45900.0,54.2355,54.2689,54.1219,54.1754,45900.0
2014-04-04 11:00:00,81.05,81.07,80.52,80.54,65700.0,54.1553,54.1687,53.8012,53.8145,65700.0
2014-04-04 11:10:00,80.52,80.57,80.18,80.24,77400.0,53.8012,53.8346,53.574,53.6141,77400.0
2014-04-04 11:20:00,80.25,80.35,80.06,80.14,109700.0,53.6208,53.6876,53.4938,53.5473,109700.0
2014-04-04 11:30:00,80.16,80.38,80.16,80.17,59400.0,53.5606,53.7076,53.5606,53.5673,59400.0
2014-04-04 11:40:00,80.17,80.17,79.68,79.76,69300.0,53.5673,53.5673,53.2399,53.2934,69300.0
2014-04-04 11:50:00,79.75,80.08,79.66,80.05,54600.0,53.2867,53.5072,53.2266,53.4871,54600.0
2014-04-04 12:00:00,80.05,80.08,79.72,79.78,34300.0,53.4871,53.5072,53.2666,53.3067,34300.0
2014-04-04 12:10:00,79.77,79.86,79.61,79.74,45600.0,53.3001,53.3602,53.1931,53.28,45600.0
2014-04-04 12:20:00,79.77,79.86,79.68,79.7,30100.0,53.3001,53.3602,53.2399,53.2533,30100.0
2014-04-04 12:30:00,79.72,79.79,79.68,79.75,35500.0,53.2666,53.3134,53.2399,53.2867,35500.0
2014-04-04 12:40:00,79.76,79.83,79.69,79.75,33300.0,53.2934,53.3401,53.2466,53.2867,33300.0
2014-04-04 12:50:00,79.76,79.76,79.4,79.47,60000.0,53.2934,53.2934,53.0528,53.0996,60000.0
2014-04-04 13:00:00,79.47,79.53,79.21,79.29,58900.0,53.0996,53.1397,52.9259,52.9793,58900.0
2014-04-04 13:10:00,79.31,79.55,79.15,79.41,61200.0,52.9927,53.1531,52.8858,53.0595,61200.0
2014-04-04 13:20:00,79.41,79.45,79.34,79.36,41100.0,53.0595,53.0862,53.0127,53.0261,41100.0
2014-04-04 13:30:00,79.34,79.49,79.3,79.47,46400.0,53.0127,53.113,52.986,53.0996,46400.0
2014-04-04 13:40:00,79.46,79.53,79.35,79.51,36900.0,53.0929,53.1397,53.0194,53.1263,36900.0
2014-04-04 13:50:00,79.48,79.69,79.48,79.68,41900.0,53.1063,53.2466,53.1063,53.2399,41900.0
2014-04-04 14:00:00,79.67,79.78,79.53,79.54,41100.0,53.2332,53.3067,53.1397,53.1464,41100.0
2014-04-04 14:10:00,79.53,79.87,79.5,79.78,46600.0,53.1397,53.3669,53.1197,53.3067,46600.0
2014-04-04 14:20:00,79.78,79.85,79.61,79.65,28800.0,53.3067,53.3535,53.1931,53.2199,28800.0
2014-04-04 14:30:00,79.63,79.71,79.41,79.46,37000.0,53.2065,53.26,53.0595,53.0929,37000.0
2014-04-04 14:40:00,79.46,79.52,79.34,79.48,39600.0,53.0929,53.133,53.0127,53.1063,39600.0
2014-04-04 14:50:00,79.48,79.71,79.46,79.7,40000.0,53.1063,53.26,53.0929,53.2533,40000.0
2014-04-04 15:00:00,79.69,79.69,79.5,79.58,38400.0,53.2466,53.2466,53.1197,53.1731,38400.0
2014-04-04 15:10:00,79.58,79.77,79.57,79.77,55000.0,53.1731,53.3001,53.1664,53.3001,55000.0
2014-04-04 15:20:00,79.75,79.89,79.69,79.82,64800.0,53.2867,53.3802,53.2466,53.3335,64800.0
2014-04-04 15:30:00,79.8,79.81,79.57,79.61,60800.0,53.3201,53.3268,53.1664,53.1931,60800.0
2014-04-04 15:40:00,79.6,79.69,79.49,79.62,82600.0,53.1865,53.2466,53.113,53.1998,82600.0
2014-04-04 15:50:00,79.62,79.79,79.53,79.58,257500.0,53.1998,53.3134,53.1397,53.1731,257500.0
2014-04-07 09:30:00,79.1,79.4,78.99,79.04,70900.0,52.8524,53.0528,52.7789,52.8123,70900.0
2014-04-07 09:40:00,79.06,79.41,79.02,79.38,108400.0,52.8257,53.0595,52.7989,53.0395,108400.0
2014-04-07 09:50:00,79.42,79.89,79.36,79.89,36100.0,53.0662,53.3802,53.0261,53.3802,36100.0
2014-04-07 10:00:00,79.89,79.95,79.43,79.57,77100.0,53.3802,53.4203,53.0729,53.1664,77100.0
2014-04-07 10:10:00,79.57,79.61,79.07,79.16,183700.0,53.1664,53.1931,52.8323,52.8925,183700.0
2014-04-07 10:20:00,79.2,79.28,79.06,79.14,23500.0,52.9192,52.9727,52.8257,52.8791,23500.0
2014-04-07 10:30:00,79.14,79.26,79.06,79.15,90400.0,52.8791,52.9593,52.8257,52.8858,90400.0
2014-04-07 10:40:00,79.13,79.18,79.01,79.07,47900.0,52.8724,52.9058,52.7922,52.8323,47900.0
2014-04-07 10:50:00,79.05,79.07,78.79,78.88,35600.0,52.819,52.8323,52.6452,52.7054,35600.0
2014-04-07 11:00:00,78.86,78.91,78.79,78.82,24500.0,52.692,52.7254,52.6452,52.6653,24500.0
2014-04-07 11:10:00,78.84,78.84,78.61,78.64,36400.0,52.6787,52.6787,52.525,52.545,36400.0
2014-04-07 11:20:00,78.61,78.65,78.4,78.49,39800.0,52.525,52.5517,52.3847,52.4448,39800.0
2014-04-07 11:30:00,78.49,78.61,78.44,78.5,36500.0,52.4448,52.525,52.4114,52.4515,36500.0
2014-04-07 11:40:00,78.5,78.64,78.46,78.55,41000.0,52.4515,52.545,52.4248,52.4849,41000.0
2014-04-07 11:50:00,78.55,78.55,78.31,78.31,29000.0,52.4849,52.4849,52.3245,52.3245,29000.0
2014-04-07 12:00:00,78.32,78.4,78.21,78.21,29700.0,52.3312,52.3847,52.2577,52.2577,29700.0
2014-04-07 12:10:00,78.2,78.23,78.14,78.16,22900.0,52.251,52.2711,52.2109,52.2243,22900.0
2014-04-07 12:20:00,78.14,78.27,78.13,78.26,32700.0,52.2109,52.2978,52.2043,52.2911,32700.0
2014-04-07 12:30:00,78.23,78.42,78.23,78.42,31700.0,52.2711,52.398,52.2711,52.398,31700.0
2014-04-07 12:40:00,78.41,78.47,78.19,78.19,35400.0,52.3913,52.4314,52.2443,52.2443,35400.0
2014-04-07 12:50:00,78.22,78.37,78.19,78.28,19700.0,52.2644,52.3646,52.2443,52.3045,19700.0
2014-04-07 13:00:00,78.27,78.3,78.1,78.12,25400.0,52.2978,52.3178,52.1842,52.1976,25400.0
2014-04-07 13:10:00,78.13,78.21,78.12,78.14,30800.0,52.2043,52.2577,52.1976,52.2109,30800.0
2014-04-07 13:20:00,78.17,78.26,78.04,78.11,31900.0,52.231,52.2911,52.1441,52.1909,31900.0
2014-04-07 13:30:00,78.12,78.14,78.0,78.03,37100.0,52.1976,52.2109,52.1174,52.1374,37100.0
2014-04-07 13:40:00,78.02,78.15,78.0,78.07,29100.0,52.1308,52.2176,52.1174,52.1642,29100.0
2014-04-07 13:50:00,78.09,78.13,77.94,77.95,53000.0,52.1775,52.2043,52.0773,52.084,53000.0
2014-04-07 14:00:00,77.95,78.02,77.92,77.98,54700.0,52.084,52.1308,52.0639,52.104,54700.0
2014-04-07 14:10:00,77.96,78.0,77.92,77.95,33400.0,52.0907,52.1174,52.0639,52.084,33400.0
2014-04-07 14:20:00,77.94,77.99,77.92,77.96,30700.0,52.0773,52.1107,52.0639,52.0907,30700.0
2014-04-07 14:30:00,77.96,78.11,77.93,78.09,24000.0,52.0907,52.1909,52.0706,52.1775,24000.0
2014-04-07 14:40:00,78.09,78.17,78.08,78.16,66500.0,52.1775,52.231,52.1708,52.2243,66500.0
2014-04-07 14:50:00,78.17,78.31,78.13,78.23,44500.0,52.231,52.3245,52.2043,52.2711,44500.0
2014-04-07 15:00:00,78.25,78.4,78.25,78.4,41000.0,52.2844,52.3847,52.2844,52.3847,41000.0
2014-04-07 15:10:00,78.41,78.42,78.25,78.32,66600.0,52.3913,52.398,52.2844,52.3312,66600.0
2014-04-07 15:20:00,78.31,78.41,78.25,78.41,70000.0,52.3245,52.3913,52.2844,52.3913,70000.0
2014-04-07 15:30:00,78.41,78.41,78.27,78.28,113400.0,52.3913,52.3913,52.2978,52.3045,113400.0
2014-04-07 15:40:00,78.28,78.3,78.16,78.18,201000.0,52.3045,52.3178,52.2243,52.2377,201000.0
2014-04-07 15:50:00,78.17,78.18,77.88,77.96,442900.0,52.231,52.2377,52.0372,52.0907,442900.0
2014-04-08 09:30:00,78.06,78.52,77.78,78.41,134200.0,52.1575,52.4648,51.9704,52.3913,134200.0
2014-04-08 09:40:00,78.4,78.64,78.35,78.64,90400.0,52.3847,52.545,52.3513,52.545,90400.0
2014-04-08 09:50:00,78.53,78.67,78.12,78.12,62900.0,52.4715,52.5651,52.1976,52.1976,62900.0
2014-04-08 10:00:00,78.12,78.37,78.04,78.08,92400.0,52.1976,52.3646,52.1441,52.1708,92400.0
2014-04-08 10:10:00,78.09,78.1,77.79,77.79,46600.0,52.1775,52.1842,51.9771,51.9771,46600.0
2014-04-08 10:20:00,77.78,77.91,77.43,77.47,93600.0,51.9704,52.0573,51.7365,51.7633,93600.0
2014-04-08 10:30:00,77.47,77.63,77.41,77.51,35700.0,51.7633,51.8702,51.7232,51.79,35700.0
2014-04-08 10:40:00,77.54,77.64,77.41,77.48,49800.0,51.81,51.8769,51.7232,51.7699,49800.0
2014-04-08 10:50:00,77.51,77.63,77.45,77.47,84000.0,51.79,51.8702,51.7499,51.7633,84000.0
2014-04-08 11:00:00,77.47,77.72,77.47,77.57,70100.0,51.7633,51.9303,51.7633,51.8301,70100.0
2014-04-08 11:10:00,77.56,77.76,77.4,77.71,44600.0,51.8234,51.957,51.7165,51.9236,44600.0
2014-04-08 11:20:00,77.72,77.77,77.61,77.63,60800.0,51.9303,51.9637,51.8568,51.8702,60800.0
2014-04-08 11:30:00,77.63,77.69,77.59,77.65,46500.0,51.8702,51.9103,51.8434,51.8835,46500.0
2014-04-08 11:40:00,77.66,77.67,77.4,77.48,42700.0,51.8902,51.8969,51.7165,51.7699,42700.0
2014-04-08 11:50:00,77.5,77.6,77.42,77.54,46000.0,51.7833,51.8501,51.7299,51.81,46000.0
2014-04-08 12:00:00,77.54,77.56,77.44,77.5,34600.0,51.81,51.8234,51.7432,51.7833,34600.0
2014-04-08 12:10:00,77.51,77.54,77.4,77.52,45800.0,51.79,51.81,51.7165,51.7967,45800.0
2014-04-08 12:20:00,77.51,77.52,77.29,77.29,37700.0,51.79,51.7967,51.643,51.643,37700.0
2014-04-08 12:30:00,77.31,77.39,77.23,77.33,35900.0,51.6564,51.7098,51.6029,51.6697,35900.0
2014-04-08 12:40:00,77.33,77.33,77.13,77.17,29800.0,51.6697,51.6697,51.5361,51.5628,29800.0
2014-04-08 12:50:00,77.16,77.19,77.08,77.09,43200.0,51.5561,51.5762,51.5027,51.5094,43200.0
2014-04-08 13:00:00,77.09,77.15,77.01,77.01,41300.0,51.5094,51.5494,51.4559,51.4559,41300.0
2014-04-08 13:10:00,77.04,77.42,77.03,77.41,40000.0,51.4759,51.7299,51.4693,51.7232,40000.0
2014-04-08 13:20:00,77.41,77.72,77.4,77.53,76700.0,51.7232,51.9303,51.7165,51.8034,76700.0
2014-04-08 13:30:00,77.54,77.67,77.48,77.65,44700.0,51.81,51.8969,51.7699,51.8835,44700.0
2014-04-08 13:40:00,77.66,77.66,77.29,77.3,47300.0,51.8902,51.8902,51.643,51.6497,47300.0
2014-04-08 13:50:00,77.3,77.62,77.27,77.62,71400.0,51.6497,51.8635,51.6296,51.8635,71400.0
2014-04-08 14:00:00,77.61,77.61,77.32,77.34,53500.0,51.8568,51.8568,51.663,51.6764,53500.0
2014-04-08 14:10:00,77.34,77.4,77.12,77.18,58800.0,51.6764,51.7165,51.5294,51.5695,58800.0
2014-04-08 14:20:00,77.2,77.28,77.13,77.19,74700.0,51.5829,51.6363,51.5361,51.5762,74700.0
2014-04-08 14:30:00,77.19,77.27,77.1,77.1,49000.0,51.5762,51.6296,51.516,51.516,49000.0
2014-04-08 14:40:00,77.12,77.24,77.1,77.17,73700.0,51.5294,51.6096,51.516,51.5628,73700.0
2014-04-08 14:50:00,77.16,77.19,77.05,77.08,109400.0,51.5561,51.5762,51.4826,51.5027,109400.0
2014-04-08 15:00:00,77.1,77.27,77.09,77.17,65800.0,51.516,51.6296,51.5094,51.5628,65800.0
2014-04-08 15:10:00,77.17,77.26,77.13,77.25,104700.0,51.5628,51.6229,51.5361,51.6163,104700.0
2014-04-08 15:20:00,77.25,77.39,77.23,77.32,97400.0,51.6163,51.7098,51.6029,51.663,97400.0
2014-04-08 15:30:00,77.32,77.56,77.32,77.56,87100.0,51.663,51.8234,51.663,51.8234,87100.0
2014-04-08 15:40:00,77.57,77.65,77.44,77.47,102100.0,51.8301,51.8835,51.7432,51.7633,102100.0
2014-04-08 15:50:00,77.47,77.6,77.46,77.55,186000.0,51.7633,51.8501,51.7566,51.8167,186000.0
2014-04-09 09:30:00,78.03,78.03,77.25,77.65,82000.0,52.1374,52.1374,51.6163,51.8835,82000.0
2014-04-09 09:40:00,77.65,77.82,77.23,77.69,51400.0,51.8835,51.9971,51.6029,51.9103,51400.0
2014-04-09 09:50:00,77.67,77.73,77.25,77.34,50700.0,51.8969,51.937,51.6163,51.6764,50700.0
2014-04-09 10:00:00,77.32,77.51,77.31,77.49,27400.0,51.663,51.79,51.6564,51.7766,27400.0
2014-04-09 10:10:00,77.49,77.61,77.41,77.43,53200.0,51.7766,51.8568,51.7232,51.7365,53200.0
2014-04-09 10:20:00,77.42,77.49,77.31,77.4,40700.0,51.7299,51.7766,51.6564,51.7165,40700.0
2014-04-09 10:30:00,77.42,77.65,77.42,77.62,38700.0,51.7299,51.8835,51.7299,51.8635,38700.0
2014-04-09 10:40:00,77.66,77.87,77.66,77.82,37400.0,51.8902,52.0305,51.8902,51.9971,37400.0
2014-04-09 10:50:00,77.85,78.14,77.83,77.91,46300.0,52.0172,52.2109,52.0038,52.0573,46300.0
2014-04-09 11:00:00,77.92,78.11,77.91,78.11,35600.0,52.0639,52.1909,52.0573,52.1909,35600.0
2014-04-09 11:10:00,78.13,78.13,78.01,78.03,34700.0,52.2043,52.2043,52.1241,52.1374,34700.0
2014-04-09 11:20:00,78.03,78.07,77.87,77.9,31600.0,52.1374,52.1642,52.0305,52.0506,31600.0
2014-04-09 11:30:00,77.91,77.98,77.87,77.92,26700.0,52.0573,52.104,52.0305,52.0639,26700.0
2014-04-09 11:40:00,77.92,77.93,77.69,77.87,74300.0,52.0639,52.0706,51.9103,52.0305,74300.0
2014-04-09 11:50:00,77.86,78.04,77.86,78.02,30000.0,52.0238,52.1441,52.0238,52.1308,30000.0
2014-04-09 12:00:00,78.02,78.24,77.98,78.19,111500.0,52.1308,52.2778,52.104,52.2443,111500.0
2014-04-09 12:10:00,78.18,78.24,78.15,78.18,51900.0,52.2377,52.2778,52.2176,52.2377,51900.0
2014-04-09 12:20:00,78.17,78.38,78.16,78.36,65200.0,52.231,52.3713,52.2243,52.3579,65200.0
2014-04-09 12:30:00,78.36,78.51,78.32,78.51,32200.0,52.3579,52.4582,52.3312,52.4582,32200.0
2014-04-09 12:40:00,78.47,78.48,78.29,78.31,29700.0,52.4314,52.4381,52.3112,52.3245,29700.0
2014-04-09 12:50:00,78.3,78.3,78.17,78.21,22900.0,52.3178,52.3178,52.231,52.2577,22900.0
2014-04-09 13:00:00,78.21,78.23,78.05,78.14,42500.0,52.2577,52.2711,52.1508,52.2109,42500.0
2014-04-09 13:10:00,78.15,78.43,78.15,78.4,21100.0,52.2176,52.4047,52.2176,52.3847,21100.0
2014-04-09 13:20:00,78.42,78.45,78.33,78.4,15000.0,52.398,52.4181,52.3379,52.3847,15000.0
2014-04-09 13:30:00,78.38,78.38,78.21,78.32,11300.0,52.3713,52.3713,52.2577,52.3312,11300.0
2014-04-09 13:40:00,78.33,78.38,78.25,78.27,44700.0,52.3379,52.3713,52.2844,52.2978,44700.0
2014-04-09 13:50:00,78.27,78.34,78.16,78.21,24500.0,52.2978,52.3446,52.2243,52.2577,24500.0
2014-04-09 14:00:00,78.22,78.4,78.14,78.35,41300.0,52.2644,52.3847,52.2109,52.3513,41300.0
2014-04-09 14:10:00,78.34,78.44,78.28,78.42,36600.0,52.3446,52.4114,52.3045,52.398,36600.0
2014-04-09 14:20:00,78.43,78.71,78.42,78.69,95000.0,52.4047,52.5918,52.398,52.5784,95000.0
2014-04-09 14:30:00,78.68,78.71,78.44,78.44,43600.0,52.5717,52.5918,52.4114,52.4114,43600.0
2014-04-09 14:40:00,78.44,78.48,78.37,78.4,39100.0,52.4114,52.4381,52.3646,52.3847,39100.0
2014-04-09 14:50:00,78.41,78.41,78.14,78.22,40700.0,52.3913,52.3913,52.2109,52.2644,40700.0
2014-04-09 15:00:00,78.21,78.42,78.2,78.29,81400.0,52.2577,52.398,52.251,52.3112,81400.0
2014-04-09 15:10:00,78.28,78.38,78.27,78.33,49500.0,52.3045,52.3713,52.2978,52.3379,49500.0
2014-04-09 15:20:00,78.32,78.4,78.13,78.19,90300.0,52.3312,52.3847,52.2043,52.2443,90300.0
2014-04-09 15:30:00,78.21,78.4,78.16,78.33,83500.0,52.2577,52.3847,52.2243,52.3379,83500.0
2014-04-09 15:40:00,78.32,78.36,78.26,78.35,68900.0,52.3312,52.3579,52.2911,52.3513,68900.0
2014-04-09 15:50:00,78.34,78.38,78.26,78.33,152800.0,52.3446,52.3713,52.2911,52.3379,152800.0
2014-04-10 09:30:00,78.27,79.0,78.22,79.0,113200.0,52.2978,52.7856,52.2644,52.7856,113200.0
2014-04-10 09:40:00,79.0,79.15,78.82,79.07,77700.0,52.7856,52.8858,52.6653,52.8323,77700.0
2014-04-10 09:50:00,79.07,79.33,78.85,79.31,129800.0,52.8323,53.0061,52.6853,52.9927,129800.0
2014-04-10 10:00:00,79.27,79.38,79.18,79.26,74900.0,52.966,53.0395,52.9058,52.9593,74900.0
2014-04-10 10:10:00,79.24,79.33,79.1,79.1,57800.0,52.9459,53.0061,52.8524,52.8524,57800.0
2014-04-10 10:20:00,79.12,79.23,78.72,78.89,38800.0,52.8657,52.9392,52.5985,52.7121,38800.0
2014-04-10 10:30:00,78.91,78.94,78.59,78.63,46600.0,52.7254,52.7455,52.5116,52.5383,46600.0
2014-04-10 10:40:00,78.62,78.82,78.58,78.81,38600.0,52.5317,52.6653,52.5049,52.6586,38600.0
2014-04-10 10:50:00,78.78,78.78,78.54,78.55,28800.0,52.6386,52.6386,52.4782,52.4849,28800.0
2014-04-10 11:00:00,78.52,78.53,78.22,78.28,33300.0,52.4648,52.4715,52.2644,52.3045,33300.0
2014-04-10 11:10:00,78.26,78.41,78.18,78.33,32900.0,52.2911,52.3913,52.2377,52.3379,32900.0
2014-04-10 11:20:00,78.32,78.38,78.25,78.26,26600.0,52.3312,52.3713,52.2844,52.2911,26600.0
2014-04-10 11:30:00,78.28,78.44,78.23,78.38,36000.0,52.3045,52.4114,52.2711,52.3713,36000.0
2014-04-10 11:40:00,78.38,78.47,78.34,78.35,15100.0,52.3713,52.4314,52.3446,52.3513,15100.0
2014-04-10 11:50:00,78.31,78.47,78.31,78.31,18300.0,52.3245,52.4314,52.3245,52.3245,18300.0
2014-04-10 12:00:00,78.31,78.36,77.92,77.97,37000.0,52.3245,52.3579,52.0639,52.0973,37000.0
2014-04-10 12:10:00,77.97,78.03,77.8,77.98,36200.0,52.0973,52.1374,51.9838,52.104,36200.0
2014-04-10 12:20:00,77.97,78.03,77.91,78.0,25700.0,52.0973,52.1374,52.0573,52.1174,25700.0
2014-04-10 12:30:00,78.01,78.07,77.96,77.96,26900.0,52.1241,52.1642,52.0907,52.0907,26900.0
2014-04-10 12:40:00,77.99,78.03,77.82,77.95,26700.0,52.1107,52.1374,51.9971,52.084,26700.0
2014-04-10 12:50:00,77.93,77.95,77.75,77.75,23600.0,52.0706,52.084,51.9503,51.9503,23600.0
2014-04-10 13:00:00,77.76,77.88,77.7,77.79,25300.0,51.957,52.0372,51.9169,51.9771,25300.0
2014-04-10 13:10:00,77.78,77.81,77.45,77.5,44700.0,51.9704,51.9904,51.7499,51.7833,44700.0
2014-04-10 13:20:00,77.49,77.58,77.32,77.47,46300.0,51.7766,51.8368,51.663,51.7633,46300.0
2014-04-10 13:30:00,77.48,77.58,77.39,77.53,34800.0,51.7699,51.8368,51.7098,51.8034,34800.0
2014-04-10 13:40:00,77.52,77.53,77.39,77.42,40800.0,51.7967,51.8034,51.7098,51.7299,40800.0
2014-04-10 13:50:00,77.42,77.43,77.1,77.17,147800.0,51.7299,51.7365,51.516,51.5628,147800.0
2014-04-10 14:00:00,77.17,77.69,77.11,77.64,61200.0,51.5628,51.9103,51.5227,51.8769,61200.0
2014-04-10 14:10:00,77.64,77.72,77.54,77.58,84400.0,51.8769,51.9303,51.81,51.8368,84400.0
2014-04-10 14:20:00,77.58,77.78,77.52,77.54,47200.0,51.8368,51.9704,51.7967,51.81,47200.0
2014-04-10 14:30:00,77.55,77.67,77.53,77.64,36300.0,51.8167,51.8969,51.8034,51.8769,36300.0
2014-04-10 14:40:00,77.65,77.69,77.48,77.52,46100.0,51.8835,51.9103,51.7699,51.7967,46100.0
2014-04-10 14:50:00,77.5,77.55,77.44,77.46,32400.0,51.7833,51.8167,51.7432,51.7566,32400.0
2014-04-10 15:00:00,77.45,77.5,77.0,77.0,69800.0,51.7499,51.7833,51.4492,51.4492,69800.0
2014-04-10 15:10:00,77.0,77.01,76.9,76.99,95000.0,51.4492,51.4559,51.3824,51.4425,95000.0
2014-04-10 15:20:00,76.99,76.99,76.72,76.75,114000.0,51.4425,51.4425,51.2621,51.2822,114000.0
2014-04-10 15:30:00,76.74,76.84,76.67,76.81,125200.0,51.2755,51.3423,51.2287,51.3223,125200.0
2014-04-10 15:40:00,76.81,76.96,76.73,76.95,197700.0,51.3223,51.4225,51.2688,51.4158,197700.0
2014-04-10 15:50:00,76.92,76.95,76.67,76.7,540800.0,51.3958,51.4158,51.2287,51.2488,540800.0
2014-04-11 09:30:00,76.63,78.06,76.63,76.77,130600.0,51.202,52.1575,51.202,51.2955,130600.0
2014-04-11 09:40:00,76.88,77.35,76.86,77.25,77100.0,51.369,51.6831,51.3557,51.6163,77100.0
2014-04-11 09:50:00,77.28,77.42,76.68,76.81,92000.0,51.6363,51.7299,51.2354,51.3223,92000.0
2014-04-11 10:00:00,76.82,76.89,76.18,76.52,157200.0,51.3289,51.3757,50.9013,51.1285,157200.0
2014-04-11 10:10:00,76.54,76.7,76.5,76.58,163700.0,51.1419,51.2488,51.1151,51.1686,163700.0
2014-04-11 10:20:00,76.59,77.0,76.59,76.96,135000.0,51.1753,51.4492,51.1753,51.4225,135000.0
2014-04-11 10:30:00,76.95,77.22,76.95,77.06,79900.0,51.4158,51.5962,51.4158,51.4893,79900.0
2014-04-11 10:40:00,77.07,77.17,76.99,77.0,91700.0,51.496,51.5628,51.4425,51.4492,91700.0
2014-04-11 10:50:00,77.0,77.28,76.98,77.1,51700.0,51.4492,51.6363,51.4359,51.516,51700.0
2014-04-11 11:00:00,77.1,77.13,76.99,76.99,41300.0,51.516,51.5361,51.4425,51.4425,41300.0
2014-04-11 11:10:00,77.01,77.22,76.98,77.2,56300.0,51.4559,51.5962,51.4359,51.5829,56300.0
2014-04-11 11:20:00,77.18,77.22,76.92,77.1,42400.0,51.5695,51.5962,51.3958,51.516,42400.0
2014-04-11 11:30:00,77.07,77.14,76.95,77.1,39900.0,51.496,51.5428,51.4158,51.516,39900.0
2014-04-11 11:40:00,77.14,77.32,77.09,77.32,66100.0,51.5428,51.663,51.5094,51.663,66100.0
2014-04-11 11:50:00,77.32,77.44,77.26,77.39,49600.0,51.663,51.7432,51.6229,51.7098,49600.0
2014-04-11 12:00:00,77.41,77.47,77.36,77.36,48300.0,51.7232,51.7633,51.6898,51.6898,48300.0
2014-04-11 12:10:00,77.36,77.47,77.31,77.44,47000.0,51.6898,51.7633,51.6564,51.7432,47000.0
2014-04-11 12:20:00,77.45,77.55,77.34,77.45,44000.0,51.7499,51.8167,51.6764,51.7499,44000.0
2014-04-11 12:30:00,77.43,77.48,77.29,77.36,49700.0,51.7365,51.7699,51.643,51.6898,49700.0
2014-04-11 12:40:00,77.34,77.42,77.29,77.31,51200.0,51.6764,51.7299,51.643,51.6564,51200.0
2014-04-11 12:50:00,77.31,77.34,77.1,77.2,69500.0,51.6564,51.6764,51.516,51.5829,69500.0
2014-04-11 13:00:00,77.19,77.35,77.07,77.19,65300.0,51.5762,51.6831,51.496,51.5762,65300.0
2014-04-11 13:10:00,77.15,77.15,77.0,77.01,237600.0,51.5494,51.5494,51.4492,51.4559,237600.0
2014-04-11 13:20:00,77.01,77.17,76.95,77.05,42700.0,51.4559,51.5628,51.4158,51.4826,42700.0
2014-04-11 13:30:00,77.04,77.13,77.0,77.05,46400.0,51.4759,51.5361,51.4492,51.4826,46400.0
2014-04-11 13:40:00,77.04,77.16,76.97,77.13,45600.0,51.4759,51.5561,51.4292,51.5361,45600.0
2014-04-11 13:50:00,77.11,77.17,77.05,77.07,37500.0,51.5227,51.5628,51.4826,51.496,37500.0
2014-04-11 14:00:00,77.08,77.19,77.05,77.11,50600.0,51.5027,51.5762,51.4826,51.5227,50600.0
2014-04-11 14:10:00,77.12,77.17,76.99,77.0,626500.0,51.5294,51.5628,51.4425,51.4492,626500.0
2014-04-11 14:20:00,77.0,77.04,76.93,77.0,109200.0,51.4492,51.4759,51.4024,51.4492,109200.0
2014-04-11 14:30:00,76.98,77.05,76.93,76.97,198400.0,51.4359,51.4826,51.4024,51.4292,198400.0
2014-04-11 14:40:00,76.94,76.96,76.55,76.59,80300.0,51.4091,51.4225,51.1485,51.1753,80300.0
2014-04-11 14:50:00,76.59,76.73,76.58,76.59,100300.0,51.1753,51.2688,51.1686,51.1753,100300.0
2014-04-11 15:00:00,76.59,76.65,76.51,76.65,77900.0,51.1753,51.2154,51.1218,51.2154,77900.0
2014-04-11 15:10:00,76.64,76.68,76.54,76.67,101500.0,51.2087,51.2354,51.1419,51.2287,101500.0
2014-04-11 15:20:00,76.67,76.75,76.58,76.59,181500.0,51.2287,51.2822,51.1686,51.1753,181500.0
2014-04-11 15:30:00,76.6,76.7,76.58,76.7,162500.0,51.182,51.2488,51.1686,51.2488,162500.0
2014-04-11 15:40:00,76.7,76.85,76.69,76.77,259100.0,51.2488,51.349,51.2421,51.2955,259100.0
2014-04-11 15:50:00,76.77,76.82,76.63,76.74,516000.0,51.2955,51.3289,51.202,51.2755,516000.0
2014-04-14 09:30:00,77.11,77.5,77.04,77.22,92900.0,51.5227,51.7833,51.4759,51.5962,92900.0
2014-04-14 09:40:00,77.21,77.26,76.8,76.83,93600.0,51.5895,51.6229,51.3156,51.3356,93600.0
2014-04-14 09:50:00,76.86,77.08,76.64,76.69,90900.0,51.3557,51.5027,51.2087,51.2421,90900.0
2014-04-14 10:00:00,76.74,77.09,76.68,77.09,99300.0,51.2755,51.5094,51.2354,51.5094,99300.0
2014-04-14 10:10:00,77.06,77.33,76.98,77.15,78300.0,51.4893,51.6697,51.4359,51.5494,78300.0
2014-04-14 10:20:00,77.16,77.2,77.02,77.15,59100.0,51.5561,51.5829,51.4626,51.5494,59100.0
2014-04-14 10:30:00,77.15,77.4,77.15,77.35,68500.0,51.5494,51.7165,51.5494,51.6831,68500.0
2014-04-14 10:40:00,77.38,77.42,77.19,77.31,59900.0,51.7031,51.7299,51.5762,51.6564,59900.0
2014-04-14 10:50:00,77.3,77.48,77.26,77.34,54100.0,51.6497,51.7699,51.6229,51.6764,54100.0
2014-04-14 11:00:00,77.35,77.56,77.24,77.45,37200.0,51.6831,51.8234,51.6096,51.7499,37200.0
2014-04-14 11:10:00,77.42,77.6,77.39,77.57,54400.0,51.7299,51.8501,51.7098,51.8301,54400.0
2014-04-14 11:20:00,77.54,77.72,77.44,77.69,52900.0,51.81,51.9303,51.7432,51.9103,52900.0
2014-04-14 11:30:00,77.69,77.69,77.52,77.56,78800.0,51.9103,51.9103,51.7967,51.8234,78800.0
2014-04-14 11:40:00,77.57,77.59,77.46,77.5,36300.0,51.8301,51.8434,51.7566,51.7833,36300.0
2014-04-14 11:50:00,77.5,77.61,77.47,77.5,39000.0,51.7833,51.8568,51.7633,51.7833,39000.0
2014-04-14 12:00:00,77.47,77.55,77.46,77.5,43100.0,51.7633,51.8167,51.7566,51.7833,43100.0
2014-04-14 12:10:00,77.5,77.78,77.49,77.68,40000.0,51.7833,51.9704,51.7766,51.9036,40000.0
2014-04-14 12:20:00,77.67,77.68,77.55,77.62,20700.0,51.8969,51.9036,51.8167,51.8635,20700.0
2014-04-14 12:30:00,77.63,77.67,77.56,77.63,25200.0,51.8702,51.8969,51.8234,51.8702,25200.0
2014-04-14 12:40:00,77.64,77.67,77.56,77.62,19200.0,51.8769,51.8969,51.8234,51.8635,19200.0
2014-04-14 12:50:00,77.61,77.68,77.58,77.63,18900.0,51.8568,51.9036,51.8368,51.8702,18900.0
2014-04-14 13:00:00,77.64,77.7,77.6,77.64,28400.0,51.8769,51.9169,51.8501,51.8769,28400.0
2014-04-14 13:10:00,77.65,77.68,77.6,77.66,55300.0,51.8835,51.9036,51.8501,51.8902,55300.0
2014-04-14 13:20:00,77.65,77.69,77.57,77.64,47800.0,51.8835,51.9103,51.8301,51.8769,47800.0
2014-04-14 13:30:00,77.62,77.86,77.59,77.86,35600.0,51.8635,52.0238,51.8434,52.0238,35600.0
2014-04-14 13:40:00,77.85,77.91,77.72,77.76,46200.0,52.0172,52.0573,51.9303,51.957,46200.0
2014-04-14 13:50:00,77.76,77.83,77.76,77.78,18800.0,51.957,52.0038,51.957,51.9704,18800.0
2014-04-14 14:00:00,77.76,77.93,77.75,77.9,34800.0,51.957,52.0706,51.9503,52.0506,34800.0
2014-04-14 14:10:00,77.91,77.96,77.82,77.85,33700.0,52.0573,52.0907,51.9971,52.0172,33700.0
2014-04-14 14:20:00,77.82,77.86,77.71,77.75,33200.0,51.9971,52.0238,51.9236,51.9503,33200.0
2014-04-14 14:30:00,77.73,77.78,77.64,77.71,42800.0,51.937,51.9704,51.8769,51.9236,42800.0
2014-04-14 14:40:00,77.72,77.78,77.7,77.76,29000.0,51.9303,51.9704,51.9169,51.957,29000.0
2014-04-14 14:50:00,77.76,77.85,77.67,77.67,42700.0,51.957,52.0172,51.8969,51.8969,42700.0
2014-04-14 15:00:00,77.67,77.67,77.47,77.48,56900.0,51.8969,51.8969,51.7633,51.7699,56900.0
2014-04-14 15:10:00,77.48,77.49,77.32,77.4,114600.0,51.7699,51.7766,51.663,51.7165,114600.0
2014-04-14 15:20:00,77.4,77.58,77.37,77.57,70800.0,51.7165,51.8368,51.6964,51.8301,70800.0
2014-04-14 15:30:00,77.58,77.88,77.58,77.83,100700.0,51.8368,52.0372,51.8368,52.0038,100700.0
2014-04-14 15:40:00,77.84,77.9,77.71,77.8,101000.0,52.0105,52.0506,51.9236,51.9838,101000.0
2014-04-14 15:50:00,77.79,78.03,77.79,78.0,170000.0,51.9771,52.1374,51.9771,52.1174,170000.0
2014-04-15 09:30:00,77.76,78.2,77.67,78.08,118200.0,51.957,52.251,51.8969,52.1708,118200.0
2014-04-15 09:40:00,78.08,78.11,77.8,78.04,112700.0,52.1708,52.1909,51.9838,52.1441,112700.0
2014-04-15 09:50:00,78.04,78.05,77.75,77.85,70000.0,52.1441,52.1508,51.9503,52.0172,70000.0
2014-04-15 10:00:00,77.86,78.19,77.83,78.19,121300.0,52.0238,52.2443,52.0038,52.2443,121300.0
2014-04-15 10:10:00,78.17,78.37,77.99,78.15,49400.0,52.231,52.3646,52.1107,52.2176,49400.0
2014-04-15 10:20:00,78.16,78.24,77.75,77.75,57900.0,52.2243,52.2778,51.9503,51.9503,57900.0
2014-04-15 10:30:00,77.75,77.85,77.53,77.84,92400.0,51.9503,52.0172,51.8034,52.0105,92400.0
2014-04-15 10:40:00,77.85,78.1,77.84,78.0,70000.0,52.0172,52.1842,52.0105,52.1174,70000.0
2014-04-15 10:50:00,78.0,78.13,77.74,77.86,44500.0,52.1174,52.2043,51.9437,52.0238,44500.0
2014-04-15 11:00:00,77.84,77.84,77.45,77.45,64700.0,52.0105,52.0105,51.7499,51.7499,64700.0
2014-04-15 11:10:00,77.43,77.46,77.25,77.35,63800.0,51.7365,51.7566,51.6163,51.6831,63800.0
2014-04-15 11:20:00,77.36,77.57,77.3,77.38,117300.0,51.6898,51.8301,51.6497,51.7031,117300.0
2014-04-15 11:30:00,77.41,77.59,77.38,77.42,51700.0,51.7232,51.8434,51.7031,51.7299,51700.0
2014-04-15 11:40:00,77.41,77.44,77.02,77.05,62100.0,51.7232,51.7432,51.4626,51.4826,62100.0
2014-04-15 11:50:00,77.05,77.21,77.04,77.16,49800.0,51.4826,51.5895,51.4759,51.5561,49800.0
2014-04-15 12:00:00,77.15,77.15,76.94,76.98,50500.0,51.5494,51.5494,51.4091,51.4359,50500.0
2014-04-15 12:10:00,76.98,77.32,76.98,77.18,97900.0,51.4359,51.663,51.4359,51.5695,97900.0
2014-04-15 12:20:00,77.17,77.31,77.08,77.31,36500.0,51.5628,51.6564,51.5027,51.6564,36500.0
2014-04-15 12:30:00,77.32,77.32,77.08,77.11,29100.0,51.663,51.663,51.5027,51.5227,29100.0
2014-04-15 12:40:00,77.13,77.19,76.98,77.01,51200.0,51.5361,51.5762,51.4359,51.4559,51200.0
2014-04-15 12:50:00,77.01,77.06,76.84,76.84,61300.0,51.4559,51.4893,51.3423,51.3423,61300.0
2014-04-15 13:00:00,76.82,76.86,76.75,76.78,51200.0,51.3289,51.3557,51.2822,51.3022,51200.0
2014-04-15 13:10:00,76.78,77.13,76.74,77.06,58800.0,51.3022,51.5361,51.2755,51.4893,58800.0
2014-04-15 13:20:00,77.06,77.08,76.92,77.07,31100.0,51.4893,51.5027,51.3958,51.496,31100.0
2014-04-15 13:30:00,77.1,77.32,77.02,77.28,52300.0,51.516,51.663,51.4626,51.6363,52300.0
2014-04-15 13:40:00,77.29,77.48,77.27,77.47,46200.0,51.643,51.7699,51.6296,51.7633,46200.0
2014-04-15 13:50:00,77.46,77.79,77.38,77.74,49000.0,51.7566,51.9771,51.7031,51.9437,49000.0
2014-04-15 14:00:00,77.76,78.2,77.75,78.16,72100.0,51.957,52.251,51.9503,52.2243,72100.0
2014-04-15 14:10:00,78.16,78.18,77.95,77.95,42200.0,52.2243,52.2377,52.084,52.084,42200.0
2014-04-15 14:20:00,77.98,78.04,77.75,77.84,50900.0,52.104,52.1441,51.9503,52.0105,50900.0
2014-04-15 14:30:00,77.83,78.31,77.82,78.31,74100.0,52.0038,52.3245,51.9971,52.3245,74100.0
2014-04-15 14:40:00,78.31,78.47,78.3,78.39,63700.0,52.3245,52.4314,52.3178,52.378,63700.0
2014-04-15 14:50:00,78.38,78.47,78.2,78.23,48000.0,52.3713,52.4314,52.251,52.2711,48000.0
2014-04-15 15:00:00,78.24,78.3,78.06,78.16,54400.0,52.2778,52.3178,52.1575,52.2243,54400.0
2014-04-15 15:10:00,78.19,78.31,78.17,78.29,70600.0,52.2443,52.3245,52.231,52.3112,70600.0
2014-04-15 15:20:00,78.31,78.37,78.21,78.36,79300.0,52.3245,52.3646,52.2577,52.3579,79300.0
2014-04-15 15:30:00,78.38,78.42,78.34,78.39,77600.0,52.3713,52.398,52.3446,52.378,77600.0
2014-04-15 15:40:00,78.39,78.54,78.35,78.51,130300.0,52.378,52.4782,52.3513,52.4582,130300.0
2014-04-15 15:50:00,78.51,78.71,78.47,78.67,417700.0,52.4582,52.5918,52.4314,52.5651,417700.0
2014-04-16 09:30:00,79.42,79.62,78.72,79.17,135800.0,53.0662,53.1998,52.5985,52.8992,135800.0
2014-04-16 09:40:00,79.14,79.25,78.78,78.78,60500.0,52.8791,52.9526,52.6386,52.6386,60500.0
2014-04-16 09:50:00,78.85,79.26,78.63,79.16,35500.0,52.6853,52.9593,52.5383,52.8925,35500.0
2014-04-16 10:00:00,79.15,79.17,78.9,78.94,31300.0,52.8858,52.8992,52.7187,52.7455,31300.0
2014-04-16 10:10:00,78.98,79.19,78.91,79.07,29200.0,52.7722,52.9125,52.7254,52.8323,29200.0
2014-04-16 10:20:00,79.07,79.16,78.97,79.05,30200.0,52.8323,52.8925,52.7655,52.819,30200.0
2014-04-16 10:30:00,79.0,79.51,78.88,79.44,81400.0,52.7856,53.1263,52.7054,53.0796,81400.0
2014-04-16 10:40:00,79.44,79.46,79.06,79.27,36300.0,53.0796,53.0929,52.8257,52.966,36300.0
2014-04-16 10:50:00,79.26,79.47,79.24,79.43,44100.0,52.9593,53.0996,52.9459,53.0729,44100.0
2014-04-16 11:00:00,79.43,79.55,79.4,79.52,96500.0,53.0729,53.1531,53.0528,53.133,96500.0
2014-04-16 11:10:00,79.54,79.6,79.47,79.5,129500.0,53.1464,53.1865,53.0996,53.1197,129500.0
2014-04-16 11:20:00,79.51,79.53,79.37,79.44,77000.0,53.1263,53.1397,53.0328,53.0796,77000.0
2014-04-16 11:30:00,79.44,79.58,79.44,79.58,139500.0,53.0796,53.1731,53.0796,53.1731,139500.0
2014-04-16 11:40:00,79.59,79.63,79.49,79.49,75800.0,53.1798,53.2065,53.113,53.113,75800.0
2014-04-16 11:50:00,79.49,79.51,79.3,79.43,34600.0,53.113,53.1263,52.986,53.0729,34600.0
2014-04-16 12:00:00,79.43,79.53,79.4,79.52,52100.0,53.0729,53.1397,53.0528,53.133,52100.0
2014-04-16 12:10:00,79.51,79.55,79.49,79.5,58900.0,53.1263,53.1531,53.113,53.1197,58900.0
2014-04-16 12:20:00,79.5,79.59,79.49,79.58,79400.0,53.1197,53.1798,53.113,53.1731,79400.0
2014-04-16 12:30:00,79.57,79.73,79.49,79.72,63700.0,53.1664,53.2733,53.113,53.2666,63700.0
2014-04-16 12:40:00,79.71,79.83,79.66,79.76,42700.0,53.26,53.3401,53.2266,53.2934,42700.0
2014-04-16 12:50:00,79.76,79.91,79.76,79.77,53000.0,53.2934,53.3936,53.2934,53.3001,53000.0
2014-04-16 13:00:00,79.78,79.93,79.72,79.92,45200.0,53.3067,53.407,53.2666,53.4003,45200.0
2014-04-16 13:10:00,79.92,80.18,79.88,80.18,72700.0,53.4003,53.574,53.3736,53.574,72700.0
2014-04-16 13:20:00,80.19,80.32,80.17,80.23,49900.0,53.5807,53.6676,53.5673,53.6074,49900.0
2014-04-16 13:30:00,80.22,80.22,80.12,80.15,44200.0,53.6007,53.6007,53.5339,53.554,44200.0
2014-04-16 13:40:00,80.14,80.32,80.11,80.28,61200.0,53.5473,53.6676,53.5272,53.6408,61200.0
2014-04-16 13:50:00,80.28,80.29,79.97,80.02,57100.0,53.6408,53.6475,53.4337,53.4671,57100.0
2014-04-16 14:00:00,80.04,80.15,80.04,80.12,41900.0,53.4805,53.554,53.4805,53.5339,41900.0
2014-04-16 14:10:00,80.13,80.23,79.97,80.01,42900.0,53.5406,53.6074,53.4337,53.4604,42900.0
2014-04-16 14:20:00,80.01,80.15,79.97,80.15,47300.0,53.4604,53.554,53.4337,53.554,47300.0
2014-04-16 14:30:00,80.15,80.23,80.09,80.17,41800.0,53.554,53.6074,53.5139,53.5673,41800.0
2014-04-16 14:40:00,80.17,80.37,80.16,80.37,53400.0,53.5673,53.701,53.5606,53.701,53400.0
2014-04-16 14:50:00,80.36,80.47,80.34,80.42,70600.0,53.6943,53.7678,53.6809,53.7344,70600.0
2014-04-16 15:00:00,80.42,80.45,80.33,80.45,67500.0,53.7344,53.7544,53.6742,53.7544,67500.0
2014-04-16 15:10:00,80.44,80.62,80.43,80.48,76000.0,53.7477,53.868,53.741,53.7745,76000.0
2014-04-16 15:20:00,80.48,80.75,80.47,80.72,103200.0,53.7745,53.9549,53.7678,53.9348,103200.0
2014-04-16 15:30:00,80.71,80.81,80.56,80.8,154500.0,53.9281,53.995,53.8279,53.9883,154500.0
2014-04-16 15:40:00,80.8,80.89,80.78,80.88,206500.0,53.9883,54.0484,53.9749,54.0417,206500.0
2014-04-16 15:50:00,80.88,81.15,80.87,81.1,561300.0,54.0417,54.2221,54.035,54.1887,561300.0
2014-04-17 09:30:00,80.67,81.22,80.59,80.96,227300.0,53.9014,54.2689,53.848,54.0952,227300.0
2014-04-17 09:40:00,80.95,81.22,80.83,80.84,37500.0,54.0885,54.2689,54.0083,54.015,37500.0
2014-04-17 09:50:00,80.87,81.07,80.74,80.78,36300.0,54.035,54.1687,53.9482,53.9749,36300.0
2014-04-17 10:00:00,80.8,80.88,80.55,80.69,58500.0,53.9883,54.0417,53.8212,53.9148,58500.0
2014-04-17 10:10:00,80.7,80.84,80.62,80.75,61200.0,53.9215,54.015,53.868,53.9549,61200.0
2014-04-17 10:20:00,80.74,80.75,80.55,80.71,38300.0,53.9482,53.9549,53.8212,53.9281,38300.0
2014-04-17 10:30:00,80.75,81.08,80.69,81.08,60200.0,53.9549,54.1754,53.9148,54.1754,60200.0
2014-04-17 10:40:00,81.06,81.08,80.9,81.02,45800.0,54.162,54.1754,54.0551,54.1353,45800.0
2014-04-17 10:50:00,81.02,81.26,81.02,81.22,45800.0,54.1353,54.2956,54.1353,54.2689,45800.0
2014-04-17 11:00:00,81.23,81.29,80.94,81.06,52200.0,54.2756,54.3157,54.0818,54.162,52200.0
2014-04-17 11:10:00,81.04,81.1,80.99,80.99,38000.0,54.1486,54.1887,54.1152,54.1152,38000.0
2014-04-17 11:20:00,80.98,81.1,80.95,81.05,39500.0,54.1085,54.1887,54.0885,54.1553,39500.0
2014-04-17 11:30:00,81.05,81.23,80.99,81.17,43000.0,54.1553,54.2756,54.1152,54.2355,43000.0
2014-04-17 11:40:00,81.17,81.3,80.99,81.27,79400.0,54.2355,54.3224,54.1152,54.3023,79400.0
2014-04-17 11:50:00,81.29,81.35,80.75,80.79,108200.0,54.3157,54.3558,53.9549,53.9816,108200.0
2014-04-17 12:00:00,80.79,80.8,80.47,80.53,183500.0,53.9816,53.9883,53.7678,53.8079,183500.0
2014-04-17 12:10:00,80.54,80.59,80.43,80.51,71000.0,53.8145,53.848,53.741,53.7945,71000.0
2014-04-17 12:20:00,80.52,80.83,80.5,80.83,128500.0,53.8012,54.0083,53.7878,54.0083,128500.0
2014-04-17 12:30:00,80.81,81.03,80.81,80.95,48000.0,53.995,54.142,53.995,54.0885,48000.0
2014-04-17 12:40:00,80.98,81.2,80.87,81.18,39500.0,54.1085,54.2555,54.035,54.2422,39500.0
2014-04-17 12:50:00,81.19,81.21,80.58,80.63,171600.0,54.2489,54.2622,53.8413,53.8747,171600.0
2014-04-17 13:00:00,80.63,80.65,80.59,80.62,80900.0,53.8747,53.888,53.848,53.868,80900.0
2014-04-17 13:10:00,80.62,80.67,80.51,80.58,69900.0,53.868,53.9014,53.7945,53.8413,69900.0
2014-04-17 13:20:00,80.59,80.73,80.44,80.73,81200.0,53.848,53.9415,53.7477,53.9415,81200.0
2014-04-17 13:30:00,80.73,80.75,80.48,80.53,76200.0,53.9415,53.9549,53.7745,53.8079,76200.0
2014-04-17 13:40:00,80.53,80.54,80.48,80.5,38800.0,53.8079,53.8145,53.7745,53.7878,38800.0
2014-04-17 13:50:00,80.5,80.5,80.32,80.35,62200.0,53.7878,53.7878,53.6676,53.6876,62200.0
2014-04-17 14:00:00,80.37,80.72,80.36,80.57,125800.0,53.701,53.9348,53.6943,53.8346,125800.0
2014-04-17 14:10:00,80.56,80.62,80.45,80.47,87800.0,53.8279,53.868,53.7544,53.7678,87800.0
2014-04-17 14:20:00,80.46,80.51,80.35,80.38,76100.0,53.7611,53.7945,53.6876,53.7076,76100.0
2014-04-17 14:30:00,80.37,80.4,80.17,80.2,95800.0,53.701,53.721,53.5673,53.5874,95800.0
2014-04-17 14:40:00,80.22,80.23,80.06,80.16,106600.0,53.6007,53.6074,53.4938,53.5606,106600.0
2014-04-17 14:50:00,80.17,80.33,80.11,80.15,98600.0,53.5673,53.6742,53.5272,53.554,98600.0
2014-04-17 15:00:00,80.16,80.26,80.07,80.22,115900.0,53.5606,53.6275,53.5005,53.6007,115900.0
2014-04-17 15:10:00,80.21,80.39,80.05,80.1,256200.0,53.5941,53.7143,53.4871,53.5206,256200.0
2014-04-17 15:20:00,80.1,80.15,80.0,80.07,122500.0,53.5206,53.554,53.4537,53.5005,122500.0
2014-04-17 15:30:00,80.07,80.35,80.02,80.31,175700.0,53.5005,53.6876,53.4671,53.6609,175700.0
2014-04-17 15:40:00,80.31,80.38,80.23,80.34,142400.0,53.6609,53.7076,53.6074,53.6809,142400.0
2014-04-17 15:50:00,80.34,80.36,80.27,80.28,193600.0,53.6809,53.6943,53.6341,53.6408,193600.0
2014-04-21 09:30:00,80.36,80.8,80.19,80.61,68600.0,53.6943,53.9883,53.5807,53.8613,68600.0
2014-04-21 09:40:00,80.64,81.0,80.64,80.99,53600.0,53.8814,54.1219,53.8814,54.1152,53600.0
2014-04-21 09:50:00,80.93,81.25,80.82,81.25,54000.0,54.0751,54.289,54.0016,54.289,54000.0
2014-04-21 10:00:00,81.21,81.4,81.18,81.36,57100.0,54.2622,54.3892,54.2422,54.3624,57100.0
2014-04-21 10:10:00,81.36,81.61,81.35,81.53,75600.0,54.3624,54.5295,54.3558,54.476,75600.0
2014-04-21 10:20:00,81.51,81.58,81.3,81.37,68600.0,54.4627,54.5094,54.3224,54.3691,68600.0
2014-04-21 10:30:00,81.4,81.4,81.01,81.01,57300.0,54.3892,54.3892,54.1286,54.1286,57300.0
2014-04-21 10:40:00,81.07,81.27,81.05,81.13,34100.0,54.1687,54.3023,54.1553,54.2088,34100.0
2014-04-21 10:50:00,81.11,81.24,81.08,81.18,29200.0,54.1954,54.2823,54.1754,54.2422,29200.0
2014-04-21 11:00:00,81.21,81.27,81.07,81.09,28100.0,54.2622,54.3023,54.1687,54.182,28100.0
2014-04-21 11:10:00,81.08,81.27,81.08,81.23,28100.0,54.1754,54.3023,54.1754,54.2756,28100.0
2014-04-21 11:20:00,81.21,81.27,81.15,81.22,26800.0,54.2622,54.3023,54.2221,54.2689,26800.0
2014-04-21 11:30:00,81.23,81.43,81.18,81.42,25400.0,54.2756,54.4092,54.2422,54.4025,25400.0
2014-04-21 11:40:00,81.44,81.49,81.39,81.47,26600.0,54.4159,54.4493,54.3825,54.4359,26600.0
2014-04-21 11:50:00,81.49,81.75,81.45,81.75,41400.0,54.4493,54.623,54.4226,54.623,41400.0
2014-04-21 12:00:00,81.74,81.88,81.71,81.79,58800.0,54.6164,54.7099,54.5963,54.6498,58800.0
2014-04-21 12:10:00,81.78,81.78,81.62,81.71,40800.0,54.6431,54.6431,54.5362,54.5963,40800.0
2014-04-21 12:20:00,81.71,82.05,81.7,81.98,67500.0,54.5963,54.8235,54.5896,54.7767,67500.0
2014-04-21 12:30:00,82.01,82.05,81.83,82.02,66700.0,54.7968,54.8235,54.6765,54.8034,66700.0
2014-04-21 12:40:00,82.02,82.07,81.96,82.0,44500.0,54.8034,54.8369,54.7634,54.7901,44500.0
2014-04-21 12:50:00,82.0,82.15,81.96,82.07,46900.0,54.7901,54.8903,54.7634,54.8369,46900.0
2014-04-21 13:00:00,82.07,82.08,81.9,81.98,49300.0,54.8369,54.8435,54.7233,54.7767,49300.0
2014-04-21 13:10:00,81.97,82.1,81.96,82.04,46600.0,54.77,54.8569,54.7634,54.8168,46600.0
2014-04-21 13:20:00,82.05,82.05,81.73,81.76,52400.0,54.8235,54.8235,54.6097,54.6297,52400.0
2014-04-21 13:30:00,81.77,81.89,81.76,81.76,27100.0,54.6364,54.7166,54.6297,54.6297,27100.0
2014-04-21 13:40:00,81.78,81.8,81.64,81.77,55000.0,54.6431,54.6564,54.5495,54.6364,55000.0
2014-04-21 13:50:00,81.77,81.89,81.75,81.8,51400.0,54.6364,54.7166,54.623,54.6564,51400.0
2014-04-21 14:00:00,81.8,81.89,81.78,81.85,56900.0,54.6564,54.7166,54.6431,54.6899,56900.0
2014-04-21 14:10:00,81.85,81.89,81.78,81.84,42000.0,54.6899,54.7166,54.6431,54.6832,42000.0
2014-04-21 14:20:00,81.84,81.99,81.84,81.93,45000.0,54.6832,54.7834,54.6832,54.7433,45000.0
2014-04-21 14:30:00,81.92,82.04,81.89,81.9,68500.0,54.7366,54.8168,54.7166,54.7233,68500.0
2014-04-21 14:40:00,81.89,81.97,81.89,81.91,67700.0,54.7166,54.77,54.7166,54.7299,67700.0
2014-04-21 14:50:00,81.92,82.05,81.9,81.91,60400.0,54.7366,54.8235,54.7233,54.7299,60400.0
2014-04-21 15:00:00,81.91,81.99,81.88,81.9,41300.0,54.7299,54.7834,54.7099,54.7233,41300.0
2014-04-21 15:10:00,81.91,81.98,81.89,81.98,61700.0,54.7299,54.7767,54.7166,54.7767,61700.0
2014-04-21 15:20:00,81.96,81.98,81.89,81.9,77100.0,54.7634,54.7767,54.7166,54.7233,77100.0
2014-04-21 15:30:00,81.9,81.96,81.77,81.79,95100.0,54.7233,54.7634,54.6364,54.6498,95100.0
2014-04-21 15:40:00,81.78,81.84,81.77,81.83,166300.0,54.6431,54.6832,54.6364,54.6765,166300.0
2014-04-21 15:50:00,81.84,81.87,81.76,81.83,335900.0,54.6832,54.7032,54.6297,54.6765,335900.0
2014-04-22 09:30:00,81.33,81.49,80.8,81.28,120800.0,54.3424,54.4493,53.9883,54.309,120800.0
2014-04-22 09:40:00,81.28,81.28,80.73,80.97,97600.0,54.309,54.309,53.9415,54.1019,97600.0
2014-04-22 09:50:00,80.98,81.18,80.92,81.17,42200.0,54.1085,54.2422,54.0685,54.2355,42200.0
2014-04-22 10:00:00,81.17,81.41,81.16,81.31,86600.0,54.2355,54.3959,54.2288,54.329,86600.0
2014-04-22 10:10:00,81.3,81.58,81.29,81.5,67600.0,54.3224,54.5094,54.3157,54.456,67600.0
2014-04-22 10:20:00,81.5,81.58,81.39,81.43,43100.0,54.456,54.5094,54.3825,54.4092,43100.0
2014-04-22 10:30:00,81.39,81.78,81.38,81.63,40700.0,54.3825,54.6431,54.3758,54.5429,40700.0
2014-04-22 10:40:00,81.64,81.73,81.52,81.69,37900.0,54.5495,54.6097,54.4694,54.5829,37900.0
2014-04-22 10:50:00,81.7,81.8,81.6,81.72,65100.0,54.5896,54.6564,54.5228,54.603,65100.0
2014-04-22 11:00:00,81.71,81.81,81.62,81.66,85400.0,54.5963,54.6631,54.5362,54.5629,85400.0
2014-04-22 11:10:00,81.66,81.82,81.66,81.82,50900.0,54.5629,54.6698,54.5629,54.6698,50900.0
2014-04-22 11:20:00,81.82,81.91,81.76,81.86,61800.0,54.6698,54.7299,54.6297,54.6965,61800.0
2014-04-22 11:30:00,81.87,81.94,81.79,81.92,35900.0,54.7032,54.75,54.6498,54.7366,35900.0
2014-04-22 11:40:00,81.91,81.96,81.82,81.91,39900.0,54.7299,54.7634,54.6698,54.7299,39900.0
2014-04-22 11:50:00,81.91,82.04,81.91,82.04,47100.0,54.7299,54.8168,54.7299,54.8168,47100.0
2014-04-22 12:00:00,82.05,82.22,82.0,82.12,35000.0,54.8235,54.9371,54.7901,54.8703,35000.0
2014-04-22 12:10:00,82.11,82.24,82.04,82.2,59900.0,54.8636,54.9504,54.8168,54.9237,59900.0
2014-04-22 12:20:00,82.19,82.39,82.17,82.3,46700.0,54.917,55.0507,54.9037,54.9905,46700.0
2014-04-22 12:30:00,82.3,82.31,82.12,82.17,30800.0,54.9905,54.9972,54.8703,54.9037,30800.0
2014-04-22 12:40:00,82.19,82.24,82.16,82.2,31000.0,54.917,54.9504,54.897,54.9237,31000.0
2014-04-22 12:50:00,82.2,82.24,82.09,82.24,60600.0,54.9237,54.9504,54.8502,54.9504,60600.0
2014-04-22 13:00:00,82.26,82.31,82.04,82.21,50700.0,54.9638,54.9972,54.8168,54.9304,50700.0
2014-04-22 13:10:00,82.22,82.35,82.18,82.23,23500.0,54.9371,55.0239,54.9104,54.9438,23500.0
2014-04-22 13:20:00,82.25,82.39,82.18,82.3,36600.0,54.9571,55.0507,54.9104,54.9905,36600.0
2014-04-22 13:30:00,82.3,82.41,82.28,82.35,39400.0,54.9905,55.064,54.9772,55.0239,39400.0
2014-04-22 13:40:00,82.34,82.41,82.28,82.31,33600.0,55.0173,55.064,54.9772,54.9972,33600.0
2014-04-22 13:50:00,82.3,82.39,82.28,82.38,40500.0,54.9905,55.0507,54.9772,55.044,40500.0
2014-04-22 14:00:00,82.38,82.41,82.21,82.4,66100.0,55.044,55.064,54.9304,55.0573,66100.0
2014-04-22 14:10:00,82.41,82.47,82.29,82.4,43100.0,55.064,55.1041,54.9838,55.0573,43100.0
2014-04-22 14:20:00,82.41,82.43,82.26,82.27,37000.0,55.064,55.0774,54.9638,54.9705,37000.0
2014-04-22 14:30:00,82.28,82.39,82.23,82.39,43300.0,54.9772,55.0507,54.9438,55.0507,43300.0
2014-04-22 14:40:00,82.39,82.39,82.23,82.23,62000.0,55.0507,55.0507,54.9438,54.9438,62000.0
2014-04-22 14:50:00,82.22,82.36,82.19,82.28,35600.0,54.9371,55.0306,54.917,54.9772,35600.0
2014-04-22 15:00:00,82.27,82.31,82.17,82.19,36500.0,54.9705,54.9972,54.9037,54.917,36500.0
2014-04-22 15:10:00,82.18,82.29,82.17,82.17,45800.0,54.9104,54.9838,54.9037,54.9037,45800.0
2014-04-22 15:20:00,82.18,82.24,82.1,82.13,51300.0,54.9104,54.9504,54.8569,54.8769,51300.0
2014-04-22 15:30:00,82.14,82.23,82.14,82.17,45300.0,54.8836,54.9438,54.8836,54.9037,45300.0
2014-04-22 15:40:00,82.18,82.19,82.02,82.02,135800.0,54.9104,54.917,54.8034,54.8034,135800.0
2014-04-22 15:50:00,82.02,82.04,81.93,81.96,236200.0,54.8034,54.8168,54.7433,54.7634,236200.0
2014-04-23 09:30:00,81.85,82.19,81.52,82.19,73000.0,54.6899,54.917,54.4694,54.917,73000.0
2014-04-23 09:40:00,82.18,82.24,81.75,81.83,43400.0,54.9104,54.9504,54.623,54.6765,43400.0
2014-04-23 09:50:00,81.84,81.91,81.69,81.77,31700.0,54.6832,54.7299,54.5829,54.6364,31700.0
2014-04-23 10:00:00,81.74,81.81,81.52,81.61,69400.0,54.6164,54.6631,54.4694,54.5295,69400.0
2014-04-23 10:10:00,81.61,81.74,81.55,81.69,54000.0,54.5295,54.6164,54.4894,54.5829,54000.0
2014-04-23 10:20:00,81.7,81.74,81.5,81.61,60900.0,54.5896,54.6164,54.456,54.5295,60900.0
2014-04-23 10:30:00,81.6,81.9,81.6,81.71,46700.0,54.5228,54.7233,54.5228,54.5963,46700.0
2014-04-23 10:40:00,81.71,82.01,81.69,81.99,51400.0,54.5963,54.7968,54.5829,54.7834,51400.0
2014-04-23 10:50:00,81.96,82.08,81.94,82.05,30300.0,54.7634,54.8435,54.75,54.8235,30300.0
2014-04-23 11:00:00,82.05,82.15,81.97,82.11,26900.0,54.8235,54.8903,54.77,54.8636,26900.0
2014-04-23 11:10:00,82.08,82.19,82.08,82.17,42800.0,54.8435,54.917,54.8435,54.9037,42800.0
2014-04-23 11:20:00,82.18,82.22,82.08,82.17,31000.0,54.9104,54.9371,54.8435,54.9037,31000.0
2014-04-23 11:30:00,82.17,82.44,82.17,82.43,29200.0,54.9037,55.0841,54.9037,55.0774,29200.0
2014-04-23 11:40:00,82.42,82.5,82.32,82.47,38000.0,55.0707,55.1242,55.0039,55.1041,38000.0
2014-04-23 11:50:00,82.49,82.61,82.48,82.56,30000.0,55.1175,55.1977,55.1108,55.1643,30000.0
2014-04-23 12:00:00,82.55,82.62,82.38,82.44,46400.0,55.1576,55.2043,55.044,55.0841,46400.0
2014-04-23 12:10:00,82.44,82.79,82.43,82.74,60900.0,55.0841,55.3179,55.0774,55.2845,60900.0
2014-04-23 12:20:00,82.74,82.8,82.66,82.75,33700.0,55.2845,55.3246,55.2311,55.2912,33700.0
2014-04-23 12:30:00,82.74,82.95,82.69,82.88,42000.0,55.2845,55.4248,55.2511,55.3781,42000.0
2014-04-23 12:40:00,82.88,82.92,82.7,82.7,31300.0,55.3781,55.4048,55.2578,55.2578,31300.0
2014-04-23 12:50:00,82.71,82.78,82.5,82.55,22600.0,55.2645,55.3113,55.1242,55.1576,22600.0
2014-04-23 13:00:00,82.55,82.56,82.35,82.35,50500.0,55.1576,55.1643,55.0239,55.0239,50500.0
2014-04-23 13:10:00,82.35,82.51,82.34,82.37,27200.0,55.0239,55.1308,55.0173,55.0373,27200.0
2014-04-23 13:20:00,82.37,82.41,82.19,82.39,66500.0,55.0373,55.064,54.917,55.0507,66500.0
2014-04-23 13:30:00,82.4,82.42,82.3,82.34,28500.0,55.0573,55.0707,54.9905,55.0173,28500.0
2014-04-23 13:40:00,82.32,82.51,82.32,82.49,26700.0,55.0039,55.1308,55.0039,55.1175,26700.0
2014-04-23 13:50:00,82.45,82.53,82.42,82.45,24100.0,55.0908,55.1442,55.0707,55.0908,24100.0
2014-04-23 14:00:00,82.45,82.51,82.41,82.45,41800.0,55.0908,55.1308,55.064,55.0908,41800.0
2014-04-23 14:10:00,82.45,82.47,82.37,82.4,26000.0,55.0908,55.1041,55.0373,55.0573,26000.0
2014-04-23 14:20:00,82.4,82.42,82.34,82.34,33700.0,55.0573,55.0707,55.0173,55.0173,33700.0
2014-04-23 14:30:00,82.34,82.43,82.31,82.36,29200.0,55.0173,55.0774,54.9972,55.0306,29200.0
2014-04-23 14:40:00,82.34,82.4,82.34,82.37,25400.0,55.0173,55.0573,55.0173,55.0373,25400.0
2014-04-23 14:50:00,82.35,82.42,82.34,82.39,30400.0,55.0239,55.0707,55.0173,55.0507,30400.0
2014-04-23 15:00:00,82.38,82.39,82.32,82.36,29400.0,55.044,55.0507,55.0039,55.0306,29400.0
2014-04-23 15:10:00,82.36,82.4,82.33,82.33,26000.0,55.0306,55.0573,55.0106,55.0106,26000.0
2014-04-23 15:20:00,82.33,82.41,82.33,82.34,33800.0,55.0106,55.064,55.0106,55.0173,33800.0
2014-04-23 15:30:00,82.34,82.4,82.32,82.37,44300.0,55.0173,55.0573,55.0039,55.0373,44300.0
2014-04-23 15:40:00,82.37,82.38,82.2,82.3,53900.0,55.0373,55.044,54.9237,54.9905,53900.0
2014-04-23 15:50:00,82.3,82.31,82.25,82.28,156200.0,54.9905,54.9972,54.9571,54.9772,156200.0
2014-04-24 09:30:00,82.6,82.6,82.12,82.4,110800.0,55.191,55.191,54.8703,55.0573,110800.0
2014-04-24 09:40:00,82.36,82.42,81.99,82.12,54100.0,55.0306,55.0707,54.7834,54.8703,54100.0
2014-04-24 09:50:00,82.14,82.37,82.1,82.28,26600.0,54.8836,55.0373,54.8569,54.9772,26600.0
2014-04-24 10:00:00,82.28,82.35,82.07,82.13,139100.0,54.9772,55.0239,54.8369,54.8769,139100.0
2014-04-24 10:10:00,82.11,82.14,81.76,81.99,166700.0,54.8636,54.8836,54.6297,54.7834,166700.0
2014-04-24 10:20:00,81.99,82.36,81.98,82.36,42300.0,54.7834,55.0306,54.7767,55.0306,42300.0
2014-04-24 10:30:00,82.34,82.54,82.3,82.45,42900.0,55.0173,55.1509,54.9905,55.0908,42900.0
2014-04-24 10:40:00,82.42,82.5,82.26,82.33,80500.0,55.0707,55.1242,54.9638,55.0106,80500.0
2014-04-24 10:50:00,82.29,82.29,82.02,82.12,34000.0,54.9838,54.9838,54.8034,54.8703,34000.0
2014-04-24 11:00:00,82.11,82.44,82.05,82.42,28200.0,54.8636,55.0841,54.8235,55.0707,28200.0
2014-04-24 11:10:00,82.44,82.61,82.41,82.56,51600.0,55.0841,55.1977,55.064,55.1643,51600.0
2014-04-24 11:20:00,82.58,82.84,82.58,82.82,36900.0,55.1776,55.3513,55.1776,55.338,36900.0
2014-04-24 11:30:00,82.82,83.03,82.77,82.77,94700.0,55.338,55.4783,55.3046,55.3046,94700.0
2014-04-24 11:40:00,82.78,82.94,82.71,82.9,28600.0,55.3113,55.4182,55.2645,55.3914,28600.0
2014-04-24 11:50:00,82.9,82.92,82.77,82.89,18500.0,55.3914,55.4048,55.3046,55.3848,18500.0
2014-04-24 12:00:00,82.9,82.97,82.84,82.89,34300.0,55.3914,55.4382,55.3513,55.3848,34300.0
2014-04-24 12:10:00,82.92,82.97,82.83,82.87,27800.0,55.4048,55.4382,55.3447,55.3714,27800.0
2014-04-24 12:20:00,82.86,83.0,82.8,82.83,27000.0,55.3647,55.4583,55.3246,55.3447,27000.0
2014-04-24 12:30:00,82.85,83.01,82.79,82.96,28200.0,55.358,55.4649,55.3179,55.4315,28200.0
2014-04-24 12:40:00,82.96,82.98,82.71,82.87,30600.0,55.4315,55.4449,55.2645,55.3714,30600.0
2014-04-24 12:50:00,82.87,83.02,82.84,82.92,28200.0,55.3714,55.4716,55.3513,55.4048,28200.0
2014-04-24 13:00:00,82.94,83.0,82.84,82.96,20600.0,55.4182,55.4583,55.3513,55.4315,20600.0
2014-04-24 13:10:00,82.95,83.05,82.93,82.99,26700.0,55.4248,55.4917,55.4115,55.4516,26700.0
2014-04-24 13:20:00,82.98,83.02,82.91,82.91,19700.0,55.4449,55.4716,55.3981,55.3981,19700.0
2014-04-24 13:30:00,82.91,82.94,82.72,82.73,25800.0,55.3981,55.4182,55.2712,55.2778,25800.0
2014-04-24 13:40:00,82.73,82.83,82.64,82.67,30500.0,55.2778,55.3447,55.2177,55.2378,30500.0
2014-04-24 13:50:00,82.68,82.71,82.56,82.61,25000.0,55.2444,55.2645,55.1643,55.1977,25000.0
2014-04-24 14:00:00,82.62,82.73,82.56,82.56,30400.0,55.2043,55.2778,55.1643,55.1643,30400.0
2014-04-24 14:10:00,82.56,82.72,82.53,82.64,30700.0,55.1643,55.2712,55.1442,55.2177,30700.0
2014-04-24 14:20:00,82.62,82.75,82.6,82.71,30100.0,55.2043,55.2912,55.191,55.2645,30100.0
2014-04-24 14:30:00,82.69,82.87,82.69,82.78,27700.0,55.2511,55.3714,55.2511,55.3113,27700.0
2014-04-24 14:40:00,82.79,82.79,82.66,82.77,25700.0,55.3179,55.3179,55.2311,55.3046,25700.0
2014-04-24 14:50:00,82.76,82.77,82.62,82.65,36500.0,55.2979,55.3046,55.2043,55.2244,36500.0
2014-04-24 15:00:00,82.65,82.77,82.61,82.74,43700.0,55.2244,55.3046,55.1977,55.2845,43700.0
2014-04-24 15:10:00,82.73,82.8,82.65,82.73,44100.0,55.2778,55.3246,55.2244,55.2778,44100.0
2014-04-24 15:20:00,82.73,82.79,82.67,82.73,47700.0,55.2778,55.3179,55.2378,55.2778,47700.0
2014-04-24 15:30:00,82.74,82.77,82.57,82.63,55100.0,55.2845,55.3046,55.1709,55.211,55100.0
2014-04-24 15:40:00,82.64,82.72,82.53,82.56,97300.0,55.2177,55.2712,55.1442,55.1643,97300.0
2014-04-24 15:50:00,82.56,82.58,82.49,82.54,237500.0,55.1643,55.1776,55.1175,55.1509,237500.0
2014-04-25 09:30:00,82.53,82.9,82.36,82.49,67800.0,55.1442,55.3914,55.0306,55.1175,67800.0
2014-04-25 09:40:00,82.46,82.78,82.03,82.2,87800.0,55.0974,55.3113,54.8101,54.9237,87800.0
2014-04-25 09:50:00,82.27,82.43,82.16,82.33,20500.0,54.9705,55.0774,54.897,55.0106,20500.0
2014-04-25 10:00:00,82.33,82.75,82.24,82.67,53300.0,55.0106,55.2912,54.9504,55.2378,53300.0
2014-04-25 10:10:00,82.65,83.1,82.51,83.06,116000.0,55.2244,55.5251,55.1308,55.4983,116000.0
2014-04-25 10:20:00,83.03,83.04,82.51,82.54,90300.0,55.4783,55.485,55.1308,55.1509,90300.0
2014-04-25 10:30:00,82.52,82.85,82.5,82.64,97500.0,55.1375,55.358,55.1242,55.2177,97500.0
2014-04-25 10:40:00,82.65,82.72,82.58,82.6,21600.0,55.2244,55.2712,55.1776,55.191,21600.0
2014-04-25 10:50:00,82.62,82.72,82.54,82.72,28100.0,55.2043,55.2712,55.1509,55.2712,28100.0
2014-04-25 11:00:00,82.72,82.72,82.51,82.58,28900.0,55.2712,55.2712,55.1308,55.1776,28900.0
2014-04-25 11:10:00,82.6,82.66,82.5,82.57,27400.0,55.191,55.2311,55.1242,55.1709,27400.0
2014-04-25 11:20:00,82.55,82.77,82.52,82.74,24500.0,55.1576,55.3046,55.1375,55.2845,24500.0
2014-04-25 11:30:00,82.74,82.8,82.61,82.76,24900.0,55.2845,55.3246,55.1977,55.2979,24900.0
2014-04-25 11:40:00,82.75,82.79,82.5,82.6,28600.0,55.2912,55.3179,55.1242,55.191,28600.0
2014-04-25 11:50:00,82.56,82.7,82.53,82.56,13200.0,55.1643,55.2578,55.1442,55.1643,13200.0
2014-04-25 12:00:00,82.57,82.6,82.5,82.53,11400.0,55.1709,55.191,55.1242,55.1442,11400.0
2014-04-25 12:10:00,82.52,82.56,82.5,82.5,11200.0,55.1375,55.1643,55.1242,55.1242,11200.0
2014-04-25 12:20:00,82.5,82.57,82.5,82.53,15100.0,55.1242,55.1709,55.1242,55.1442,15100.0
2014-04-25 12:30:00,82.53,82.55,82.5,82.55,13800.0,55.1442,55.1576,55.1242,55.1576,13800.0
2014-04-25 12:40:00,82.55,82.62,82.51,82.59,18700.0,55.1576,55.2043,55.1308,55.1843,18700.0
2014-04-25 12:50:00,82.59,82.62,82.56,82.57,36300.0,55.1843,55.2043,55.1643,55.1709,36300.0
2014-04-25 13:00:00,82.56,82.61,82.5,82.57,26000.0,55.1643,55.1977,55.1242,55.1709,26000.0
2014-04-25 13:10:00,82.57,82.58,82.5,82.53,15800.0,55.1709,55.1776,55.1242,55.1442,15800.0
2014-04-25 13:20:00,82.53,82.61,82.5,82.58,20800.0,55.1442,55.1977,55.1242,55.1776,20800.0
2014-04-25 13:30:00,82.58,82.63,82.57,82.61,35400.0,55.1776,55.211,55.1709,55.1977,35400.0
2014-04-25 13:40:00,82.61,82.69,82.59,82.61,15700.0,55.1977,55.2511,55.1843,55.1977,15700.0
2014-04-25 13:50:00,82.61,82.68,82.54,82.54,185500.0,55.1977,55.2444,55.1509,55.1509,185500.0
2014-04-25 14:00:00,82.54,82.56,82.42,82.52,35700.0,55.1509,55.1643,55.0707,55.1375,35700.0
2014-04-25 14:10:00,82.53,82.6,82.51,82.55,35400.0,55.1442,55.191,55.1308,55.1576,35400.0
2014-04-25 14:20:00,82.55,82.6,82.52,82.57,59000.0,55.1576,55.191,55.1375,55.1709,59000.0
2014-04-25 14:30:00,82.55,82.64,82.53,82.58,45400.0,55.1576,55.2177,55.1442,55.1776,45400.0
2014-04-25 14:40:00,82.58,82.67,82.53,82.58,67600.0,55.1776,55.2378,55.1442,55.1776,67600.0
2014-04-25 14:50:00,82.57,82.61,82.53,82.55,53300.0,55.1709,55.1977,55.1442,55.1576,53300.0
2014-04-25 15:00:00,82.55,82.64,82.52,82.54,60800.0,55.1576,55.2177,55.1375,55.1509,60800.0
2014-04-25 15:10:00,82.54,82.63,82.51,82.6,47500.0,55.1509,55.211,55.1308,55.191,47500.0
2014-04-25 15:20:00,82.6,82.66,82.58,82.61,52400.0,55.191,55.2311,55.1776,55.1977,52400.0
2014-04-25 15:30:00,82.59,82.65,82.58,82.61,80800.0,55.1843,55.2244,55.1776,55.1977,80800.0
2014-04-25 15:40:00,82.6,82.7,82.58,82.63,123000.0,55.191,55.2578,55.1776,55.211,123000.0
2014-04-25 15:50:00,82.63,82.65,82.54,82.61,218200.0,55.211,55.2244,55.1509,55.1977,218200.0
2014-04-28 09:30:00,82.89,82.98,81.87,81.87,125500.0,55.3848,55.4449,54.7032,54.7032,125500.0
2014-04-28 09:40:00,81.93,82.8,81.93,82.69,67300.0,54.7433,55.3246,54.7433,55.2511,67300.0
2014-04-28 09:50:00,82.69,83.31,82.61,83.26,85400.0,55.2511,55.6654,55.1977,55.632,85400.0
2014-04-28 10:00:00,83.25,83.4,83.14,83.39,99100.0,55.6253,55.7255,55.5518,55.7188,99100.0
2014-04-28 10:10:00,83.38,83.49,83.17,83.4,133000.0,55.7122,55.7857,55.5718,55.7255,133000.0
2014-04-28 10:20:00,83.46,83.76,83.46,83.73,65800.0,55.7656,55.9661,55.7656,55.946,65800.0
2014-04-28 10:30:00,83.72,83.95,83.67,83.87,88100.0,55.9393,56.093,55.9059,56.0396,88100.0
2014-04-28 10:40:00,83.88,84.08,83.88,84.07,76700.0,56.0462,56.1799,56.0462,56.1732,76700.0
2014-04-28 10:50:00,84.06,84.1,83.79,83.79,44600.0,56.1665,56.1932,55.9861,55.9861,44600.0
2014-04-28 11:00:00,83.79,84.02,83.71,84.02,54400.0,55.9861,56.1398,55.9327,56.1398,54400.0
2014-04-28 11:10:00,84.03,84.08,83.53,83.6,36600.0,56.1465,56.1799,55.8124,55.8592,36600.0
2014-04-28 11:20:00,83.61,83.61,83.25,83.25,50600.0,55.8658,55.8658,55.6253,55.6253,50600.0
2014-04-28 11:30:00,83.28,83.43,83.15,83.17,56200.0,55.6453,55.7456,55.5585,55.5718,56200.0
2014-04-28 11:40:00,83.15,83.31,82.94,83.29,72500.0,55.5585,55.6654,55.4182,55.652,72500.0
2014-04-28 11:50:00,83.26,83.33,83.15,83.16,52300.0,55.632,55.6787,55.5585,55.5652,52300.0
2014-04-28 12:00:00,83.13,83.24,83.03,83.06,44100.0,55.5451,55.6186,55.4783,55.4983,44100.0
2014-04-28 12:10:00,83.04,83.27,83.04,83.13,62100.0,55.485,55.6387,55.485,55.5451,62100.0
2014-04-28 12:20:00,83.15,83.31,83.01,83.22,36200.0,55.5585,55.6654,55.4649,55.6052,36200.0
2014-04-28 12:30:00,83.26,83.31,83.19,83.23,18900.0,55.632,55.6654,55.5852,55.6119,18900.0
2014-04-28 12:40:00,83.19,83.39,83.19,83.39,33600.0,55.5852,55.7188,55.5852,55.7188,33600.0
2014-04-28 12:50:00,83.37,83.44,83.29,83.41,27100.0,55.7055,55.7522,55.652,55.7322,27100.0
2014-04-28 13:00:00,83.42,83.44,83.17,83.18,36600.0,55.7389,55.7522,55.5718,55.5785,36600.0
2014-04-28 13:10:00,83.21,83.32,83.06,83.11,39700.0,55.5986,55.6721,55.4983,55.5317,39700.0
2014-04-28 13:20:00,83.12,83.2,82.99,83.15,42500.0,55.5384,55.5919,55.4516,55.5585,42500.0
2014-04-28 13:30:00,83.16,83.16,83.0,83.08,42300.0,55.5652,55.5652,55.4583,55.5117,42300.0
2014-04-28 13:40:00,83.12,83.25,82.98,83.24,35100.0,55.5384,55.6253,55.4449,55.6186,35100.0
2014-04-28 13:50:00,83.24,83.38,83.11,83.15,41900.0,55.6186,55.7122,55.5317,55.5585,41900.0
2014-04-28 14:00:00,83.16,83.19,83.04,83.18,69800.0,55.5652,55.5852,55.485,55.5785,69800.0
2014-04-28 14:10:00,83.19,83.49,83.19,83.45,60900.0,55.5852,55.7857,55.5852,55.7589,60900.0
2014-04-28 14:20:00,83.43,83.48,83.37,83.47,45300.0,55.7456,55.779,55.7055,55.7723,45300.0
2014-04-28 14:30:00,83.44,83.6,83.44,83.5,53000.0,55.7522,55.8592,55.7522,55.7923,53000.0
2014-04-28 14:40:00,83.5,83.66,83.4,83.66,59700.0,55.7923,55.8992,55.7255,55.8992,59700.0
2014-04-28 14:50:00,83.64,83.75,83.58,83.59,54900.0,55.8859,55.9594,55.8458,55.8525,54900.0
2014-04-28 15:00:00,83.6,83.91,83.58,83.87,73200.0,55.8592,56.0663,55.8458,56.0396,73200.0
2014-04-28 15:10:00,83.88,84.06,83.8,84.03,73100.0,56.0462,56.1665,55.9928,56.1465,73100.0
2014-04-28 15:20:00,84.03,84.3,83.96,84.25,129600.0,56.1465,56.3269,56.0997,56.2935,129600.0
2014-04-28 15:30:00,84.25,84.35,84.14,84.31,160900.0,56.2935,56.3603,56.22,56.3336,160900.0
2014-04-28 15:40:00,84.31,84.4,84.26,84.28,234700.0,56.3336,56.3937,56.3001,56.3135,234700.0
2014-04-28 15:50:00,84.27,84.32,84.04,84.06,510300.0,56.3068,56.3402,56.1531,56.1665,510300.0
2014-04-29 09:30:00,84.53,84.85,84.41,84.57,131000.0,56.4806,56.6944,56.4004,56.5073,131000.0
2014-04-29 09:40:00,84.55,84.82,83.83,83.92,141700.0,56.4939,56.6743,56.0128,56.073,141700.0
2014-04-29 09:50:00,83.91,84.03,83.73,83.94,81400.0,56.0663,56.1465,55.946,56.0863,81400.0
2014-04-29 10:00:00,83.98,84.26,83.91,84.08,49900.0,56.1131,56.3001,56.0663,56.1799,49900.0
2014-04-29 10:10:00,84.09,84.17,83.99,84.13,40600.0,56.1866,56.24,56.1197,56.2133,40600.0
2014-04-29 10:20:00,84.11,84.19,84.02,84.05,39700.0,56.1999,56.2534,56.1398,56.1598,39700.0
2014-04-29 10:30:00,84.05,84.2,84.01,84.2,32300.0,56.1598,56.2601,56.1331,56.2601,32300.0
2014-04-29 10:40:00,84.19,84.2,84.06,84.09,36300.0,56.2534,56.2601,56.1665,56.1866,36300.0
2014-04-29 10:50:00,84.09,84.14,84.05,84.1,29000.0,56.1866,56.22,56.1598,56.1932,29000.0
2014-04-29 11:00:00,84.11,84.25,84.05,84.22,31300.0,56.1999,56.2935,56.1598,56.2734,31300.0
2014-04-29 11:10:00,84.21,84.24,84.11,84.2,31000.0,56.2667,56.2868,56.1999,56.2601,31000.0
2014-04-29 11:20:00,84.19,84.23,84.07,84.19,46700.0,56.2534,56.2801,56.1732,56.2534,46700.0
2014-04-29 11:30:00,84.17,84.21,84.08,84.17,41400.0,56.24,56.2667,56.1799,56.24,41400.0
2014-04-29 11:40:00,84.19,84.26,84.13,84.21,43000.0,56.2534,56.3001,56.2133,56.2667,43000.0
2014-04-29 11:50:00,84.21,84.22,84.1,84.12,35900.0,56.2667,56.2734,56.1932,56.2066,35900.0
2014-04-29 12:00:00,84.12,84.18,84.07,84.15,27700.0,56.2066,56.2467,56.1732,56.2266,27700.0
2014-04-29 12:10:00,84.15,84.15,83.83,83.92,67900.0,56.2266,56.2266,56.0128,56.073,67900.0
2014-04-29 12:20:00,83.93,84.0,83.89,84.0,41700.0,56.0797,56.1264,56.0529,56.1264,41700.0
2014-04-29 12:30:00,83.98,84.2,83.97,84.09,29200.0,56.1131,56.2601,56.1064,56.1866,29200.0
2014-04-29 12:40:00,84.11,84.15,84.01,84.04,15200.0,56.1999,56.2266,56.1331,56.1531,15200.0
2014-04-29 12:50:00,84.01,84.03,83.87,83.87,23400.0,56.1331,56.1465,56.0396,56.0396,23400.0
2014-04-29 13:00:00,83.86,83.97,83.84,83.88,24200.0,56.0329,56.1064,56.0195,56.0462,24200.0
2014-04-29 13:10:00,83.88,83.89,83.73,83.87,36200.0,56.0462,56.0529,55.946,56.0396,36200.0
2014-04-29 13:20:00,83.84,83.91,83.62,83.63,35000.0,56.0195,56.0663,55.8725,55.8792,35000.0
2014-04-29 13:30:00,83.63,83.74,83.57,83.62,22100.0,55.8792,55.9527,55.8391,55.8725,22100.0
2014-04-29 13:40:00,83.61,83.69,83.41,83.69,72000.0,55.8658,55.9193,55.7322,55.9193,72000.0
2014-04-29 13:50:00,83.68,83.9,83.63,83.83,44100.0,55.9126,56.0596,55.8792,56.0128,44100.0
2014-04-29 14:00:00,83.83,83.87,83.7,83.8,44100.0,56.0128,56.0396,55.926,55.9928,44100.0
2014-04-29 14:10:00,83.8,83.84,83.65,83.65,31900.0,55.9928,56.0195,55.8926,55.8926,31900.0
2014-04-29 14:20:00,83.65,83.67,83.54,83.55,21300.0,55.8926,55.9059,55.8191,55.8257,21300.0
2014-04-29 14:30:00,83.55,83.8,83.53,83.8,23400.0,55.8257,55.9928,55.8124,55.9928,23400.0
2014-04-29 14:40:00,83.8,83.82,83.63,83.68,32500.0,55.9928,56.0062,55.8792,55.9126,32500.0
2014-04-29 14:50:00,83.69,83.73,83.56,83.56,20600.0,55.9193,55.946,55.8324,55.8324,20600.0
2014-04-29 15:00:00,83.53,83.62,83.52,83.61,34700.0,55.8124,55.8725,55.8057,55.8658,34700.0
2014-04-29 15:10:00,83.6,83.68,83.54,83.55,68300.0,55.8592,55.9126,55.8191,55.8257,68300.0
2014-04-29 15:20:00,83.56,83.63,83.51,83.62,83400.0,55.8324,55.8792,55.799,55.8725,83400.0
2014-04-29 15:30:00,83.62,83.63,83.48,83.48,84300.0,55.8725,55.8792,55.779,55.779,84300.0
2014-04-29 15:40:00,83.48,83.48,83.34,83.48,211500.0,55.779,55.779,55.6854,55.779,211500.0
2014-04-29 15:50:00,83.48,83.79,83.46,83.75,346700.0,55.779,55.9861,55.7656,55.9594,346700.0
2014-04-30 09:30:00,83.91,84.48,83.21,83.8,116800.0,56.0663,56.4471,55.5986,55.9928,116800.0
2014-04-30 09:40:00,83.77,84.5,83.72,84.03,109800.0,55.9727,56.4605,55.9393,56.1465,109800.0
2014-04-30 09:50:00,84.03,84.17,83.5,83.55,73700.0,56.1465,56.24,55.7923,55.8257,73700.0
2014-04-30 10:00:00,83.53,83.73,83.11,83.49,178600.0,55.8124,55.946,55.5317,55.7857,178600.0
2014-04-30 10:10:00,83.52,83.84,83.32,83.47,139900.0,55.8057,56.0195,55.6721,55.7723,139900.0
2014-04-30 10:20:00,83.5,83.65,83.33,83.45,28200.0,55.7923,55.8926,55.6787,55.7589,28200.0
2014-04-30 10:30:00,83.41,83.45,83.19,83.3,52200.0,55.7322,55.7589,55.5852,55.6587,52200.0
2014-04-30 10:40:00,83.32,83.43,83.14,83.16,31400.0,55.6721,55.7456,55.5518,55.5652,31400.0
2014-04-30 10:50:00,83.16,83.6,83.12,83.41,36200.0,55.5652,55.8592,55.5384,55.7322,36200.0
2014-04-30 11:00:00,83.44,83.49,83.31,83.45,31800.0,55.7522,55.7857,55.6654,55.7589,31800.0
2014-04-30 11:10:00,83.44,83.55,83.36,83.45,34100.0,55.7522,55.8257,55.6988,55.7589,34100.0
2014-04-30 11:20:00,83.47,83.62,83.44,83.6,24500.0,55.7723,55.8725,55.7522,55.8592,24500.0
2014-04-30 11:30:00,83.6,83.76,83.52,83.68,34900.0,55.8592,55.9661,55.8057,55.9126,34900.0
2014-04-30 11:40:00,83.68,83.98,83.62,83.96,31400.0,55.9126,56.1131,55.8725,56.0997,31400.0
2014-04-30 11:50:00,83.9,84.2,83.9,84.12,29000.0,56.0596,56.2601,56.0596,56.2066,29000.0
2014-04-30 12:00:00,84.09,84.15,83.95,84.07,39900.0,56.1866,56.2266,56.093,56.1732,39900.0
2014-04-30 12:10:00,84.09,84.2,84.0,84.1,21600.0,56.1866,56.2601,56.1264,56.1932,21600.0
2014-04-30 12:20:00,84.07,84.07,83.7,83.75,24300.0,56.1732,56.1732,55.926,55.9594,24300.0
2014-04-30 12:30:00,83.75,83.93,83.69,83.86,27100.0,55.9594,56.0797,55.9193,56.0329,27100.0
2014-04-30 12:40:00,83.85,83.97,83.79,83.95,20200.0,56.0262,56.1064,55.9861,56.093,20200.0
2014-04-30 12:50:00,83.95,84.01,83.93,83.98,14200.0,56.093,56.1331,56.0797,56.1131,14200.0
2014-04-30 13:00:00,83.96,83.99,83.8,83.91,20500.0,56.0997,56.1197,55.9928,56.0663,20500.0
2014-04-30 13:10:00,83.87,83.93,83.81,83.89,10900.0,56.0396,56.0797,55.9995,56.0529,10900.0
2014-04-30 13:20:00,83.89,83.89,83.76,83.82,16700.0,56.0529,56.0529,55.9661,56.0062,16700.0
2014-04-30 13:30:00,83.76,83.87,83.76,83.82,18400.0,55.9661,56.0396,55.9661,56.0062,18400.0
2014-04-30 13:40:00,83.81,83.85,83.69,83.7,29100.0,55.9995,56.0262,55.9193,55.926,29100.0
2014-04-30 13:50:00,83.71,83.78,83.67,83.76,15300.0,55.9327,55.9794,55.9059,55.9661,15300.0
2014-04-30 14:00:00,83.76,83.98,83.64,83.72,45700.0,55.9661,56.1131,55.8859,55.9393,45700.0
2014-04-30 14:10:00,83.75,83.78,83.59,83.67,41200.0,55.9594,55.9794,55.8525,55.9059,41200.0
2014-04-30 14:20:00,83.65,83.72,83.56,83.65,19600.0,55.8926,55.9393,55.8324,55.8926,19600.0
2014-04-30 14:30:00,83.63,83.67,83.56,83.57,34100.0,55.8792,55.9059,55.8324,55.8391,34100.0
2014-04-30 14:40:00,83.57,83.78,83.56,83.68,31400.0,55.8391,55.9794,55.8324,55.9126,31400.0
2014-04-30 14:50:00,83.69,83.81,83.62,83.77,30000.0,55.9193,55.9995,55.8725,55.9727,30000.0
2014-04-30 15:00:00,83.76,83.8,83.57,83.63,50900.0,55.9661,55.9928,55.8391,55.8792,50900.0
2014-04-30 15:10:00,83.62,83.75,83.57,83.62,42700.0,55.8725,55.9594,55.8391,55.8725,42700.0
2014-04-30 15:20:00,83.62,83.73,83.6,83.7,37400.0,55.8725,55.946,55.8592,55.926,37400.0
2014-04-30 15:30:00,83.7,83.78,83.57,83.58,54800.0,55.926,55.9794,55.8391,55.8458,54800.0
2014-04-30 15:40:00,83.58,83.83,83.48,83.49,126400.0,55.8458,56.0128,55.779,55.7857,126400.0
2014-04-30 15:50:00,83.5,83.54,83.15,83.23,376100.0,55.7923,55.8191,55.5585,55.6119,376100.0
2014-05-01 09:30:00,83.27,83.79,83.09,83.6,63700.0,55.6387,55.9861,55.5184,55.8592,63700.0
2014-05-01 09:40:00,83.68,83.91,83.46,83.9,135400.0,55.9126,56.0663,55.7656,56.0596,135400.0
2014-05-01 09:50:00,83.9,84.15,83.72,83.84,41600.0,56.0596,56.2266,55.9393,56.0195,41600.0
2014-05-01 10:00:00,83.85,83.89,83.65,83.75,37900.0,56.0262,56.0529,55.8926,55.9594,37900.0
2014-05-01 10:10:00,83.73,83.95,83.73,83.78,59400.0,55.946,56.093,55.946,55.9794,59400.0
2014-05-01 10:20:00,83.75,84.05,83.69,84.05,38200.0,55.9594,56.1598,55.9193,56.1598,38200.0
2014-05-01 10:30:00,84.01,84.24,83.96,84.16,79600.0,56.1331,56.2868,56.0997,56.2333,79600.0
2014-05-01 10:40:00,84.16,84.26,84.1,84.22,43700.0,56.2333,56.3001,56.1932,56.2734,43700.0
2014-05-01 10:50:00,84.23,84.35,84.21,84.33,50100.0,56.2801,56.3603,56.2667,56.3469,50100.0
2014-05-01 11:00:00,84.34,84.39,84.05,84.06,60400.0,56.3536,56.387,56.1598,56.1665,60400.0
2014-05-01 11:10:00,84.05,84.19,83.86,84.09,57800.0,56.1598,56.2534,56.0329,56.1866,57800.0
2014-05-01 11:20:00,84.09,84.15,84.0,84.03,30700.0,56.1866,56.2266,56.1264,56.1465,30700.0
2014-05-01 11:30:00,84.03,84.32,84.03,84.21,50000.0,56.1465,56.3402,56.1465,56.2667,50000.0
2014-05-01 11:40:00,84.22,84.44,84.22,84.35,43000.0,56.2734,56.4204,56.2734,56.3603,43000.0
2014-05-01 11:50:00,84.34,84.39,84.21,84.26,36800.0,56.3536,56.387,56.2667,56.3001,36800.0
2014-05-01 12:00:00,84.29,84.42,84.22,84.42,36200.0,56.3202,56.4071,56.2734,56.4071,36200.0
2014-05-01 12:10:00,84.42,84.59,84.4,84.5,64000.0,56.4071,56.5206,56.3937,56.4605,64000.0
2014-05-01 12:20:00,84.49,84.67,84.47,84.5,74400.0,56.4538,56.5741,56.4405,56.4605,74400.0
2014-05-01 12:30:00,84.5,84.63,84.45,84.59,39000.0,56.4605,56.5474,56.4271,56.5206,39000.0
2014-05-01 12:40:00,84.59,84.61,84.46,84.52,30200.0,56.5206,56.534,56.4338,56.4739,30200.0
2014-05-01 12:50:00,84.52,84.56,84.45,84.49,37400.0,56.4739,56.5006,56.4271,56.4538,37400.0
2014-05-01 13:00:00,84.49,84.56,84.45,84.55,42300.0,56.4538,56.5006,56.4271,56.4939,42300.0
2014-05-01 13:10:00,84.53,84.62,84.35,84.38,76300.0,56.4806,56.5407,56.3603,56.3803,76300.0
2014-05-01 13:20:00,84.39,84.44,84.3,84.33,29600.0,56.387,56.4204,56.3269,56.3469,29600.0
2014-05-01 13:30:00,84.33,84.37,84.22,84.31,25800.0,56.3469,56.3736,56.2734,56.3336,25800.0
2014-05-01 13:40:00,84.3,84.3,84.01,84.01,31100.0,56.3269,56.3269,56.1331,56.1331,31100.0
2014-05-01 13:50:00,84.01,84.12,84.0,84.02,24800.0,56.1331,56.2066,56.1264,56.1398,24800.0
2014-05-01 14:00:00,84.05,84.15,84.02,84.08,25200.0,56.1598,56.2266,56.1398,56.1799,25200.0
2014-05-01 14:10:00,84.08,84.21,84.03,84.17,39300.0,56.1799,56.2667,56.1465,56.24,39300.0
2014-05-01 14:20:00,84.18,84.36,84.17,84.25,38600.0,56.2467,56.367,56.24,56.2935,38600.0
2014-05-01 14:30:00,84.26,84.3,84.03,84.05,27500.0,56.3001,56.3269,56.1465,56.1598,27500.0
2014-05-01 14:40:00,84.05,84.12,83.96,84.1,30200.0,56.1598,56.2066,56.0997,56.1932,30200.0
2014-05-01 14:50:00,84.12,84.14,83.98,84.03,22500.0,56.2066,56.22,56.1131,56.1465,22500.0
2014-05-01 15:00:00,84.06,84.06,83.91,84.0,27300.0,56.1665,56.1665,56.0663,56.1264,27300.0
2014-05-01 15:10:00,84.01,84.09,83.89,84.02,36800.0,56.1331,56.1866,56.0529,56.1398,36800.0
2014-05-01 15:20:00,84.02,84.03,83.82,83.84,42400.0,56.1398,56.1465,56.0062,56.0195,42400.0
2014-05-01 15:30:00,83.85,83.97,83.83,83.92,49700.0,56.0262,56.1064,56.0128,56.073,49700.0
2014-05-01 15:40:00,83.92,83.96,83.83,83.84,81600.0,56.073,56.0997,56.0128,56.0195,81600.0
2014-05-01 15:50:00,83.85,84.05,83.84,84.04,149300.0,56.0262,56.1598,56.0195,56.1531,149300.0
2014-05-02 09:30:00,83.99,84.2,83.58,83.75,96300.0,56.1197,56.2601,55.8458,55.9594,96300.0
2014-05-02 09:40:00,83.76,84.16,83.74,84.05,78300.0,55.9661,56.2333,55.9527,56.1598,78300.0
2014-05-02 09:50:00,84.03,84.15,83.93,84.06,26500.0,56.1465,56.2266,56.0797,56.1665,26500.0
2014-05-02 10:00:00,84.09,84.37,83.98,84.29,85900.0,56.1866,56.3736,56.1131,56.3202,85900.0
2014-05-02 10:10:00,84.32,84.51,84.2,84.5,54400.0,56.3402,56.4672,56.2601,56.4605,54400.0
2014-05-02 10:20:00,84.5,84.55,84.36,84.38,34700.0,56.4605,56.4939,56.367,56.3803,34700.0
2014-05-02 10:30:00,84.41,84.55,84.29,84.29,104600.0,56.4004,56.4939,56.3202,56.3202,104600.0
2014-05-02 10:40:00,84.29,84.45,84.08,84.1,42500.0,56.3202,56.4271,56.1799,56.1932,42500.0
2014-05-02 10:50:00,84.1,84.33,84.04,84.04,42700.0,56.1932,56.3469,56.1531,56.1531,42700.0
2014-05-02 11:00:00,84.05,84.23,84.01,84.2,29000.0,56.1598,56.2801,56.1331,56.2601,29000.0
2014-05-02 11:10:00,84.19,84.19,83.93,84.04,33300.0,56.2534,56.2534,56.0797,56.1531,33300.0
2014-05-02 11:20:00,83.99,83.99,83.57,83.66,36300.0,56.1197,56.1197,55.8391,55.8992,36300.0
2014-05-02 11:30:00,83.66,84.18,83.66,84.12,34700.0,55.8992,56.2467,55.8992,56.2066,34700.0
2014-05-02 11:40:00,84.1,84.1,83.96,84.05,12500.0,56.1932,56.1932,56.0997,56.1598,12500.0
2014-05-02 11:50:00,84.03,84.04,83.93,83.94,6800.0,56.1465,56.1531,56.0797,56.0863,6800.0
2014-05-02 12:00:00,83.95,83.96,83.81,83.82,17600.0,56.093,56.0997,55.9995,56.0062,17600.0
2014-05-02 12:10:00,83.8,83.87,83.78,83.81,10400.0,55.9928,56.0396,55.9794,55.9995,10400.0
2014-05-02 12:20:00,83.77,83.85,83.72,83.78,12600.0,55.9727,56.0262,55.9393,55.9794,12600.0
2014-05-02 12:30:00,83.75,83.75,83.63,83.64,27100.0,55.9594,55.9594,55.8792,55.8859,27100.0
2014-05-02 12:40:00,83.64,83.88,83.64,83.88,45300.0,55.8859,56.0462,55.8859,56.0462,45300.0
2014-05-02 12:50:00,83.87,83.87,83.73,83.82,29100.0,56.0396,56.0396,55.946,56.0062,29100.0
2014-05-02 13:00:00,83.85,83.9,83.74,83.81,27800.0,56.0262,56.0596,55.9527,55.9995,27800.0
2014-05-02 13:10:00,83.82,83.87,83.77,83.86,33300.0,56.0062,56.0396,55.9727,56.0329,33300.0
2014-05-02 13:20:00,83.86,83.9,83.74,83.85,32100.0,56.0329,56.0596,55.9527,56.0262,32100.0
2014-05-02 13:30:00,83.86,83.9,83.7,83.74,31800.0,56.0329,56.0596,55.926,55.9527,31800.0
2014-05-02 13:40:00,83.74,83.86,83.7,83.85,44800.0,55.9527,56.0329,55.926,56.0262,44800.0
2014-05-02 13:50:00,83.88,83.94,83.68,83.69,26400.0,56.0462,56.0863,55.9126,55.9193,26400.0
2014-05-02 14:00:00,83.67,83.7,83.51,83.55,25300.0,55.9059,55.926,55.799,55.8257,25300.0
2014-05-02 14:10:00,83.55,83.67,83.55,83.65,28000.0,55.8257,55.9059,55.8257,55.8926,28000.0
2014-05-02 14:20:00,83.67,83.68,83.46,83.48,15000.0,55.9059,55.9126,55.7656,55.779,15000.0
2014-05-02 14:30:00,83.5,83.62,83.49,83.57,25200.0,55.7923,55.8725,55.7857,55.8391,25200.0
2014-05-02 14:40:00,83.55,83.62,83.52,83.55,25600.0,55.8257,55.8725,55.8057,55.8257,25600.0
2014-05-02 14:50:00,83.57,83.57,83.43,83.45,25500.0,55.8391,55.8391,55.7456,55.7589,25500.0
2014-05-02 15:00:00,83.46,83.6,83.46,83.58,56400.0,55.7656,55.8592,55.7656,55.8458,56400.0
2014-05-02 15:10:00,83.58,83.6,83.51,83.54,44200.0,55.8458,55.8592,55.799,55.8191,44200.0
2014-05-02 15:20:00,83.54,83.54,83.48,83.5,32000.0,55.8191,55.8191,55.779,55.7923,32000.0
2014-05-02 15:30:00,83.5,83.53,83.48,83.51,38500.0,55.7923,55.8124,55.779,55.799,38500.0
2014-05-02 15:40:00,83.51,83.53,83.49,83.51,49700.0,55.799,55.8124,55.7857,55.799,49700.0
2014-05-02 15:50:00,83.51,83.56,83.45,83.52,206800.0,55.799,55.8324,55.7589,55.8057,206800.0
2014-05-05 09:30:00,83.14,83.22,82.65,83.21,51000.0,55.5518,55.6052,55.2244,55.5986,51000.0
2014-05-05 09:40:00,83.25,83.28,83.0,83.02,47100.0,55.6253,55.6453,55.4583,55.4716,47100.0
2014-05-05 09:50:00,83.01,83.27,83.01,83.11,17900.0,55.4649,55.6387,55.4649,55.5317,17900.0
2014-05-05 10:00:00,83.21,83.44,83.15,83.35,51900.0,55.5986,55.7522,55.5585,55.6921,51900.0
2014-05-05 10:10:00,83.31,83.7,83.31,83.62,61300.0,55.6654,55.926,55.6654,55.8725,61300.0
2014-05-05 10:20:00,83.62,83.8,83.62,83.68,57800.0,55.8725,55.9928,55.8725,55.9126,57800.0
2014-05-05 10:30:00,83.7,83.78,83.67,83.78,25400.0,55.926,55.9794,55.9059,55.9794,25400.0
2014-05-05 10:40:00,83.74,83.88,83.68,83.68,44600.0,55.9527,56.0462,55.9126,55.9126,44600.0
2014-05-05 10:50:00,83.69,83.81,83.68,83.74,33100.0,55.9193,55.9995,55.9126,55.9527,33100.0
2014-05-05 11:00:00,83.72,83.77,83.49,83.49,28600.0,55.9393,55.9727,55.7857,55.7857,28600.0
2014-05-05 11:10:00,83.49,83.75,83.49,83.67,34100.0,55.7857,55.9594,55.7857,55.9059,34100.0
2014-05-05 11:20:00,83.71,83.84,83.71,83.84,29600.0,55.9327,56.0195,55.9327,56.0195,29600.0
2014-05-05 11:30:00,83.84,83.94,83.83,83.93,28400.0,56.0195,56.0863,56.0128,56.0797,28400.0
2014-05-05 11:40:00,83.94,83.98,83.73,83.77,44600.0,56.0863,56.1131,55.946,55.9727,44600.0
2014-05-05 11:50:00,83.75,83.88,83.75,83.83,22100.0,55.9594,56.0462,55.9594,56.0128,22100.0
2014-05-05 12:00:00,83.84,83.9,83.75,83.75,18400.0,56.0195,56.0596,55.9594,55.9594,18400.0
2014-05-05 12:10:00,83.75,83.87,83.75,83.84,16700.0,55.9594,56.0396,55.9594,56.0195,16700.0
2014-05-05 12:20:00,83.84,83.92,83.84,83.89,12600.0,56.0195,56.073,56.0195,56.0529,12600.0
2014-05-05 12:30:00,83.89,83.93,83.76,83.79,12400.0,56.0529,56.0797,55.9661,55.9861,12400.0
2014-05-05 12:40:00,83.78,83.86,83.75,83.79,16200.0,55.9794,56.0329,55.9594,55.9861,16200.0
2014-05-05 12:50:00,83.8,83.82,83.75,83.77,11300.0,55.9928,56.0062,55.9594,55.9727,11300.0
2014-05-05 13:00:00,83.77,83.77,83.67,83.73,29000.0,55.9727,55.9727,55.9059,55.946,29000.0
2014-05-05 13:10:00,83.73,83.78,83.69,83.73,21800.0,55.946,55.9794,55.9193,55.946,21800.0
2014-05-05 13:20:00,83.71,83.76,83.67,83.69,16400.0,55.9327,55.9661,55.9059,55.9193,16400.0
2014-05-05 13:30:00,83.71,83.75,83.66,83.69,16700.0,55.9327,55.9594,55.8992,55.9193,16700.0
2014-05-05 13:40:00,83.69,83.78,83.51,83.51,18500.0,55.9193,55.9794,55.799,55.799,18500.0
2014-05-05 13:50:00,83.49,83.59,83.41,83.54,21800.0,55.7857,55.8525,55.7322,55.8191,21800.0
2014-05-05 14:00:00,83.55,83.63,83.54,83.57,19900.0,55.8257,55.8792,55.8191,55.8391,19900.0
2014-05-05 14:10:00,83.58,83.6,83.53,83.58,15300.0,55.8458,55.8592,55.8124,55.8458,15300.0
2014-05-05 14:20:00,83.57,83.69,83.57,83.64,26300.0,55.8391,55.9193,55.8391,55.8859,26300.0
2014-05-05 14:30:00,83.64,83.96,83.57,83.81,53100.0,55.8859,56.0997,55.8391,55.9995,53100.0
2014-05-05 14:40:00,83.81,83.88,83.78,83.81,24700.0,55.9995,56.0462,55.9794,55.9995,24700.0
2014-05-05 14:50:00,83.82,83.83,83.75,83.78,21000.0,56.0062,56.0128,55.9594,55.9794,21000.0
2014-05-05 15:00:00,83.77,83.92,83.77,83.9,24000.0,55.9727,56.073,55.9727,56.0596,24000.0
2014-05-05 15:10:00,83.91,83.99,83.9,83.91,41200.0,56.0663,56.1197,56.0596,56.0663,41200.0
2014-05-05 15:20:00,83.91,83.94,83.88,83.94,38900.0,56.0663,56.0863,56.0462,56.0863,38900.0
2014-05-05 15:30:00,83.94,83.94,83.89,83.94,50900.0,56.0863,56.0863,56.0529,56.0863,50900.0
2014-05-05 15:40:00,83.94,83.95,83.83,83.9,88800.0,56.0863,56.093,56.0128,56.0596,88800.0
2014-05-05 15:50:00,83.89,83.97,83.89,83.92,120000.0,56.0529,56.1064,56.0529,56.073,120000.0
2014-05-06 09:30:00,84.13,84.49,83.66,84.12,78900.0,56.2133,56.4538,55.8992,56.2066,78900.0
2014-05-06 09:40:00,84.1,84.18,83.9,84.14,25500.0,56.1932,56.2467,56.0596,56.22,25500.0
2014-05-06 09:50:00,84.13,84.45,84.12,84.15,44300.0,56.2133,56.4271,56.2066,56.2266,44300.0
2014-05-06 10:00:00,84.17,84.34,84.1,84.14,29600.0,56.24,56.3536,56.1932,56.22,29600.0
2014-05-06 10:10:00,84.11,84.31,84.08,84.25,19400.0,56.1999,56.3336,56.1799,56.2935,19400.0
2014-05-06 10:20:00,84.25,84.53,84.23,84.53,62900.0,56.2935,56.4806,56.2801,56.4806,62900.0
2014-05-06 10:30:00,84.53,84.7,84.38,84.44,100900.0,56.4806,56.5941,56.3803,56.4204,100900.0
2014-05-06 10:40:00,84.44,84.68,84.4,84.68,18800.0,56.4204,56.5808,56.3937,56.5808,18800.0
2014-05-06 10:50:00,84.66,84.7,84.51,84.59,42000.0,56.5674,56.5941,56.4672,56.5206,42000.0
2014-05-06 11:00:00,84.57,84.63,84.42,84.59,30700.0,56.5073,56.5474,56.4071,56.5206,30700.0
2014-05-06 11:10:00,84.61,84.7,84.56,84.61,55900.0,56.534,56.5941,56.5006,56.534,55900.0
2014-05-06 11:20:00,84.61,84.81,84.6,84.73,31200.0,56.534,56.6676,56.5273,56.6142,31200.0
2014-05-06 11:30:00,84.72,84.9,84.67,84.87,26100.0,56.6075,56.7278,56.5741,56.7077,26100.0
2014-05-06 11:40:00,84.87,85.11,84.86,85.11,70600.0,56.7077,56.8681,56.7011,56.8681,70600.0
2014-05-06 11:50:00,85.12,85.19,85.01,85.17,52100.0,56.8748,56.9215,56.8013,56.9082,52100.0
2014-05-06 12:00:00,85.18,85.42,85.16,85.2,73700.0,56.9149,57.0752,56.9015,56.9282,73700.0
2014-05-06 12:10:00,85.2,85.35,85.05,85.06,53400.0,56.9282,57.0285,56.828,56.8347,53400.0
2014-05-06 12:20:00,85.1,85.1,84.99,85.0,21900.0,56.8614,56.8614,56.7879,56.7946,21900.0
2014-05-06 12:30:00,85.0,85.03,84.92,84.99,14400.0,56.7946,56.8146,56.7411,56.7879,14400.0
2014-05-06 12:40:00,84.96,85.04,84.91,85.04,11800.0,56.7679,56.8213,56.7345,56.8213,11800.0
2014-05-06 12:50:00,85.04,85.04,84.95,84.95,14400.0,56.8213,56.8213,56.7612,56.7612,14400.0
2014-05-06 13:00:00,84.93,85.02,84.92,84.93,27900.0,56.7478,56.808,56.7411,56.7478,27900.0
2014-05-06 13:10:00,84.94,84.97,84.79,84.86,16400.0,56.7545,56.7745,56.6543,56.7011,16400.0
2014-05-06 13:20:00,84.84,84.9,84.72,84.76,34000.0,56.6877,56.7278,56.6075,56.6342,34000.0
2014-05-06 13:30:00,84.78,84.85,84.61,84.61,20400.0,56.6476,56.6944,56.534,56.534,20400.0
2014-05-06 13:40:00,84.63,84.68,84.53,84.54,33700.0,56.5474,56.5808,56.4806,56.4872,33700.0
2014-05-06 13:50:00,84.53,84.66,84.53,84.58,18000.0,56.4806,56.5674,56.4806,56.514,18000.0
2014-05-06 14:00:00,84.57,84.6,84.44,84.57,27800.0,56.5073,56.5273,56.4204,56.5073,27800.0
2014-05-06 14:10:00,84.55,84.74,84.53,84.74,24900.0,56.4939,56.6209,56.4806,56.6209,24900.0
2014-05-06 14:20:00,84.73,84.73,84.48,84.53,40200.0,56.6142,56.6142,56.4471,56.4806,40200.0
2014-05-06 14:30:00,84.54,84.66,84.49,84.57,22400.0,56.4872,56.5674,56.4538,56.5073,22400.0
2014-05-06 14:40:00,84.55,84.67,84.55,84.62,28500.0,56.4939,56.5741,56.4939,56.5407,28500.0
2014-05-06 14:50:00,84.62,84.72,84.6,84.68,31800.0,56.5407,56.6075,56.5273,56.5808,31800.0
2014-05-06 15:00:00,84.67,84.67,84.53,84.57,45700.0,56.5741,56.5741,56.4806,56.5073,45700.0
2014-05-06 15:10:00,84.56,84.71,84.53,84.67,52700.0,56.5006,56.6008,56.4806,56.5741,52700.0
2014-05-06 15:20:00,84.67,84.76,84.58,84.59,52400.0,56.5741,56.6342,56.514,56.5206,52400.0
2014-05-06 15:30:00,84.58,84.66,84.5,84.62,109100.0,56.514,56.5674,56.4605,56.5407,109100.0
2014-05-06 15:40:00,84.63,84.64,84.44,84.58,134700.0,56.5474,56.5541,56.4204,56.514,134700.0
2014-05-06 15:50:00,84.56,84.56,84.23,84.27,322100.0,56.5006,56.5006,56.2801,56.3068,322100.0
2014-05-07 09:30:00,84.67,84.69,84.05,84.08,90300.0,56.5741,56.5875,56.1598,56.1799,90300.0
2014-05-07 09:40:00,84.08,84.32,83.92,84.29,24700.0,56.1799,56.3402,56.073,56.3202,24700.0
2014-05-07 09:50:00,84.29,84.29,83.85,84.01,33000.0,56.3202,56.3202,56.0262,56.1331,33000.0
2014-05-07 10:00:00,84.01,84.26,83.8,83.83,40400.0,56.1331,56.3001,55.9928,56.0128,40400.0
2014-05-07 10:10:00,83.83,83.87,83.58,83.66,45100.0,56.0128,56.0396,55.8458,55.8992,45100.0
2014-05-07 10:20:00,83.66,83.77,83.47,83.77,31100.0,55.8992,55.9727,55.7723,55.9727,31100.0
2014-05-07 10:30:00,83.71,84.08,83.59,84.05,32800.0,55.9327,56.1799,55.8525,56.1598,32800.0
2014-05-07 10:40:00,84.04,84.17,83.97,84.05,39400.0,56.1531,56.24,56.1064,56.1598,39400.0
2014-05-07 10:50:00,84.06,84.16,83.96,84.02,59100.0,56.1665,56.2333,56.0997,56.1398,59100.0
2014-05-07 11:00:00,83.99,84.2,83.95,84.2,38400.0,56.1197,56.2601,56.093,56.2601,38400.0
2014-05-07 11:10:00,84.17,84.39,84.16,84.21,50400.0,56.24,56.387,56.2333,56.2667,50400.0
2014-05-07 11:20:00,84.19,84.25,84.09,84.2,30800.0,56.2534,56.2935,56.1866,56.2601,30800.0
2014-05-07 11:30:00,84.18,84.48,84.15,84.48,31400.0,56.2467,56.4471,56.2266,56.4471,31400.0
2014-05-07 11:40:00,84.48,84.64,84.45,84.59,46900.0,56.4471,56.5541,56.4271,56.5206,46900.0
2014-05-07 11:50:00,84.6,84.89,84.58,84.89,53600.0,56.5273,56.7211,56.514,56.7211,53600.0
2014-05-07 12:00:00,84.9,84.9,84.77,84.81,48400.0,56.7278,56.7278,56.6409,56.6676,48400.0
2014-05-07 12:10:00,84.84,84.95,84.8,84.91,21300.0,56.6877,56.7612,56.661,56.7345,21300.0
2014-05-07 12:20:00,84.9,84.98,84.84,84.84,22300.0,56.7278,56.7812,56.6877,56.6877,22300.0
2014-05-07 12:30:00,84.86,84.94,84.81,84.88,17400.0,56.7011,56.7545,56.6676,56.7144,17400.0
2014-05-07 12:40:00,84.87,84.95,84.8,84.85,16900.0,56.7077,56.7612,56.661,56.6944,16900.0
2014-05-07 12:50:00,84.85,84.85,84.72,84.74,40700.0,56.6944,56.6944,56.6075,56.6209,40700.0
2014-05-07 13:00:00,84.74,84.74,84.58,84.63,30700.0,56.6209,56.6209,56.514,56.5474,30700.0
2014-05-07 13:10:00,84.64,85.0,84.61,84.94,104700.0,56.5541,56.7946,56.534,56.7545,104700.0
2014-05-07 13:20:00,84.94,85.0,84.92,84.94,37400.0,56.7545,56.7946,56.7411,56.7545,37400.0
2014-05-07 13:30:00,84.97,85.05,84.94,85.02,38000.0,56.7745,56.828,56.7545,56.808,38000.0
2014-05-07 13:40:00,85.01,85.07,84.93,84.96,32700.0,56.8013,56.8414,56.7478,56.7679,32700.0
2014-05-07 13:50:00,84.98,85.03,84.95,85.01,49600.0,56.7812,56.8146,56.7612,56.8013,49600.0
2014-05-07 14:00:00,85.01,85.11,84.99,85.09,52400.0,56.8013,56.8681,56.7879,56.8547,52400.0
2014-05-07 14:10:00,85.08,85.25,85.05,85.19,52300.0,56.848,56.9616,56.828,56.9215,52300.0
2014-05-07 14:20:00,85.17,85.17,85.0,85.08,57200.0,56.9082,56.9082,56.7946,56.848,57200.0
2014-05-07 14:30:00,85.07,85.12,84.96,84.96,77700.0,56.8414,56.8748,56.7679,56.7679,77700.0
2014-05-07 14:40:00,84.95,85.02,84.93,84.94,42600.0,56.7612,56.808,56.7478,56.7545,42600.0
2014-05-07 14:50:00,84.94,84.94,84.77,84.79,47500.0,56.7545,56.7545,56.6409,56.6543,47500.0
2014-05-07 15:00:00,84.79,84.95,84.69,84.86,54900.0,56.6543,56.7612,56.5875,56.7011,54900.0
2014-05-07 15:10:00,84.85,84.92,84.74,84.82,63000.0,56.6944,56.7411,56.6209,56.6743,63000.0
2014-05-07 15:20:00,84.82,84.88,84.71,84.84,62000.0,56.6743,56.7144,56.6008,56.6877,62000.0
2014-05-07 15:30:00,84.86,84.99,84.85,84.98,91300.0,56.7011,56.7879,56.6944,56.7812,91300.0
2014-05-07 15:40:00,84.97,85.13,84.94,85.04,116700.0,56.7745,56.8815,56.7545,56.8213,116700.0
2014-05-07 15:50:00,85.03,85.08,84.98,85.03,208100.0,56.8146,56.848,56.7812,56.8146,208100.0
2014-05-08 09:30:00,84.21,84.65,84.0,84.13,105100.0,56.2667,56.5607,56.1264,56.2133,105100.0
2014-05-08 09:40:00,84.19,84.44,84.12,84.37,91200.0,56.2534,56.4204,56.2066,56.3736,91200.0
2014-05-08 09:50:00,84.41,84.63,84.35,84.62,60900.0,56.4004,56.5474,56.3603,56.5407,60900.0
2014-05-08 10:00:00,84.62,84.75,84.56,84.69,84400.0,56.5407,56.6276,56.5006,56.5875,84400.0
2014-05-08 10:10:00,84.7,84.74,84.45,84.46,59300.0,56.5941,56.6209,56.4271,56.4338,59300.0
2014-05-08 10:20:00,84.44,84.48,84.07,84.09,55400.0,56.4204,56.4471,56.1732,56.1866,55400.0
2014-05-08 10:30:00,84.06,84.12,83.92,83.93,57600.0,56.1665,56.2066,56.073,56.0797,57600.0
2014-05-08 10:40:00,83.93,84.0,83.67,83.85,42900.0,56.0797,56.1264,55.9059,56.0262,42900.0
2014-05-08 10:50:00,83.84,83.99,83.74,83.78,70600.0,56.0195,56.1197,55.9527,55.9794,70600.0
2014-05-08 11:00:00,83.76,83.88,83.67,83.79,82800.0,55.9661,56.0462,55.9059,55.9861,82800.0
2014-05-08 11:10:00,83.82,83.83,83.52,83.56,44200.0,56.0062,56.0128,55.8057,55.8324,44200.0
2014-05-08 11:20:00,83.55,83.55,83.35,83.48,75200.0,55.8257,55.8257,55.6921,55.779,75200.0
2014-05-08 11:30:00,83.48,83.77,83.48,83.7,29100.0,55.779,55.9727,55.779,55.926,29100.0
2014-05-08 11:40:00,83.69,83.75,83.67,83.73,20400.0,55.9193,55.9594,55.9059,55.946,20400.0
2014-05-08 11:50:00,83.74,83.83,83.74,83.79,24300.0,55.9527,56.0128,55.9527,55.9861,24300.0
2014-05-08 12:00:00,83.8,83.85,83.69,83.75,32300.0,55.9928,56.0262,55.9193,55.9594,32300.0
2014-05-08 12:10:00,83.73,83.8,83.68,83.68,24500.0,55.946,55.9928,55.9126,55.9126,24500.0
2014-05-08 12:20:00,83.68,83.7,83.61,83.64,83200.0,55.9126,55.926,55.8658,55.8859,83200.0
2014-05-08 12:30:00,83.65,83.75,83.62,83.75,17800.0,55.8926,55.9594,55.8725,55.9594,17800.0
2014-05-08 12:40:00,83.75,83.75,83.64,83.66,20000.0,55.9594,55.9594,55.8859,55.8992,20000.0
2014-05-08 12:50:00,83.66,83.7,83.52,83.56,24500.0,55.8992,55.926,55.8057,55.8324,24500.0
2014-05-08 13:00:00,83.56,83.62,83.5,83.52,18300.0,55.8324,55.8725,55.7923,55.8057,18300.0
2014-05-08 13:10:00,83.51,83.51,83.21,83.25,72100.0,55.799,55.799,55.5986,55.6253,72100.0
2014-05-08 13:20:00,83.24,83.26,83.09,83.21,41700.0,55.6186,55.632,55.5184,55.5986,41700.0
2014-05-08 13:30:00,83.19,83.28,83.07,83.24,34100.0,55.5852,55.6453,55.505,55.6186,34100.0
2014-05-08 13:40:00,83.22,83.26,83.12,83.14,16500.0,55.6052,55.632,55.5384,55.5518,16500.0
2014-05-08 13:50:00,83.11,83.31,83.09,83.28,34500.0,55.5317,55.6654,55.5184,55.6453,34500.0
2014-05-08 14:00:00,83.3,83.33,83.25,83.26,51400.0,55.6587,55.6787,55.6253,55.632,51400.0
2014-05-08 14:10:00,83.26,83.27,83.15,83.19,55400.0,55.632,55.6387,55.5585,55.5852,55400.0
2014-05-08 14:20:00,83.18,83.22,83.06,83.14,28700.0,55.5785,55.6052,55.4983,55.5518,28700.0
2014-05-08 14:30:00,83.14,83.19,83.04,83.11,36100.0,55.5518,55.5852,55.485,55.5317,36100.0
2014-05-08 14:40:00,83.1,83.13,82.93,82.95,80900.0,55.5251,55.5451,55.4115,55.4248,80900.0
2014-05-08 14:50:00,82.95,83.0,82.8,82.89,45900.0,55.4248,55.4583,55.3246,55.3848,45900.0
2014-05-08 15:00:00,82.9,82.91,82.53,82.53,73200.0,55.3914,55.3981,55.1442,55.1442,73200.0
2014-05-08 15:10:00,82.52,82.88,82.49,82.81,56600.0,55.1375,55.3781,55.1175,55.3313,56600.0
2014-05-08 15:20:00,82.83,82.95,82.82,82.87,63800.0,55.3447,55.4248,55.338,55.3714,63800.0
2014-05-08 15:30:00,82.86,83.07,82.82,82.94,115700.0,55.3647,55.505,55.338,55.4182,115700.0
2014-05-08 15:40:00,82.94,82.97,82.8,82.89,164200.0,55.4182,55.4382,55.3246,55.3848,164200.0
2014-05-08 15:50:00,82.88,82.95,82.8,82.91,279800.0,55.3781,55.4248,55.3246,55.3981,279800.0
2014-05-09 09:30:00,82.72,83.19,82.52,82.63,105600.0,55.2712,55.5852,55.1375,55.211,105600.0
2014-05-09 09:40:00,82.59,82.65,81.59,81.63,344100.0,55.1843,55.2244,54.5161,54.5429,344100.0
2014-05-09 09:50:00,81.63,81.68,81.27,81.33,206700.0,54.5429,54.5763,54.3023,54.3424,206700.0
2014-05-09 10:00:00,81.32,81.54,80.82,80.84,158900.0,54.3357,54.4827,54.0016,54.015,158900.0
2014-05-09 10:10:00,80.85,81.45,80.83,81.38,137000.0,54.0217,54.4226,54.0083,54.3758,137000.0
2014-05-09 10:20:00,81.4,81.65,81.25,81.4,102200.0,54.3892,54.5562,54.289,54.3892,102200.0
2014-05-09 10:30:00,81.42,81.63,81.34,81.4,77000.0,54.4025,54.5429,54.3491,54.3892,77000.0
2014-05-09 10:40:00,81.41,81.42,81.04,81.07,59900.0,54.3959,54.4025,54.1486,54.1687,59900.0
2014-05-09 10:50:00,81.07,81.25,81.02,81.16,113700.0,54.1687,54.289,54.1353,54.2288,113700.0
2014-05-09 11:00:00,81.14,81.39,81.12,81.26,64200.0,54.2155,54.3825,54.2021,54.2956,64200.0
2014-05-09 11:10:00,81.24,81.26,81.0,81.04,79400.0,54.2823,54.2956,54.1219,54.1486,79400.0
2014-05-09 11:20:00,81.05,81.25,81.03,81.24,69200.0,54.1553,54.289,54.142,54.2823,69200.0
2014-05-09 11:30:00,81.23,81.41,81.13,81.36,47400.0,54.2756,54.3959,54.2088,54.3624,47400.0
2014-05-09 11:40:00,81.38,81.51,81.32,81.47,29400.0,54.3758,54.4627,54.3357,54.4359,29400.0
2014-05-09 11:50:00,81.46,81.57,81.4,81.49,37000.0,54.4293,54.5028,54.3892,54.4493,37000.0
2014-05-09 12:00:00,81.5,81.58,81.45,81.52,40300.0,54.456,54.5094,54.4226,54.4694,40300.0
2014-05-09 12:10:00,81.51,81.73,81.49,81.55,59000.0,54.4627,54.6097,54.4493,54.4894,59000.0
2014-05-09 12:20:00,81.57,81.77,81.57,81.72,41800.0,54.5028,54.6364,54.5028,54.603,41800.0
2014-05-09 12:30:00,81.7,81.84,81.68,81.77,37600.0,54.5896,54.6832,54.5763,54.6364,37600.0
2014-05-09 12:40:00,81.8,81.86,81.69,81.76,24100.0,54.6564,54.6965,54.5829,54.6297,24100.0
2014-05-09 12:50:00,81.78,81.86,81.75,81.76,36700.0,54.6431,54.6965,54.623,54.6297,36700.0
2014-05-09 13:00:00,81.75,81.82,81.69,81.7,29000.0,54.623,54.6698,54.5829,54.5896,29000.0
2014-05-09 13:10:00,81.71,81.79,81.7,81.78,36100.0,54.5963,54.6498,54.5896,54.6431,36100.0
2014-05-09 13:20:00,81.77,81.8,81.58,81.59,46900.0,54.6364,54.6564,54.5094,54.5161,46900.0
2014-05-09 13:30:00,81.6,81.7,81.58,81.66,28500.0,54.5228,54.5896,54.5094,54.5629,28500.0
2014-05-09 13:40:00,81.67,81.69,81.5,81.59,27900.0,54.5696,54.5829,54.456,54.5161,27900.0
2014-05-09 13:50:00,81.59,81.65,81.54,81.6,32000.0,54.5161,54.5562,54.4827,54.5228,32000.0
2014-05-09 14:00:00,81.59,81.67,81.51,81.61,41700.0,54.5161,54.5696,54.4627,54.5295,41700.0
2014-05-09 14:10:00,81.62,81.71,81.49,81.51,59900.0,54.5362,54.5963,54.4493,54.4627,59900.0
2014-05-09 14:20:00,81.52,81.52,81.35,81.41,50500.0,54.4694,54.4694,54.3558,54.3959,50500.0
2014-05-09 14:30:00,81.4,81.61,81.39,81.59,39800.0,54.3892,54.5295,54.3825,54.5161,39800.0
2014-05-09 14:40:00,81.56,81.56,81.45,81.49,41200.0,54.4961,54.4961,54.4226,54.4493,41200.0
2014-05-09 14:50:00,81.5,81.65,81.49,81.57,38000.0,54.456,54.5562,54.4493,54.5028,38000.0
2014-05-09 15:00:00,81.59,81.66,81.56,81.63,38700.0,54.5161,54.5629,54.4961,54.5429,38700.0
2014-05-09 15:10:00,81.63,81.8,81.6,81.76,76900.0,54.5429,54.6564,54.5228,54.6297,76900.0
2014-05-09 15:20:00,81.77,81.83,81.74,81.81,65500.0,54.6364,54.6765,54.6164,54.6631,65500.0
2014-05-09 15:30:00,81.8,81.9,81.71,81.84,89000.0,54.6564,54.7233,54.5963,54.6832,89000.0
2014-05-09 15:40:00,81.84,81.89,81.8,81.86,129000.0,54.6832,54.7166,54.6564,54.6965,129000.0
2014-05-09 15:50:00,81.87,81.94,81.81,81.92,257900.0,54.7032,54.75,54.6631,54.7366,257900.0
2014-05-12 09:30:00,82.64,83.21,82.56,83.16,139000.0,55.2177,55.5986,55.1643,55.5652,139000.0
2014-05-12 09:40:00,83.17,83.31,82.93,83.09,162100.0,55.5718,55.6654,55.4115,55.5184,162100.0
2014-05-12 09:50:00,83.07,83.1,82.88,83.02,64700.0,55.505,55.5251,55.3781,55.4716,64700.0
2014-05-12 10:00:00,83.04,83.3,82.95,83.23,64700.0,55.485,55.6587,55.4248,55.6119,64700.0
2014-05-12 10:10:00,83.24,83.9,83.24,83.86,112700.0,55.6186,56.0596,55.6186,56.0329,112700.0
2014-05-12 10:20:00,83.86,83.92,83.58,83.86,97600.0,56.0329,56.073,55.8458,56.0329,97600.0
2014-05-12 10:30:00,83.87,84.08,83.81,84.04,86200.0,56.0396,56.1799,55.9995,56.1531,86200.0
2014-05-12 10:40:00,84.04,84.07,83.9,84.02,54900.0,56.1531,56.1732,56.0596,56.1398,54900.0
2014-05-12 10:50:00,84.01,84.06,83.95,84.03,53700.0,56.1331,56.1665,56.093,56.1465,53700.0
2014-05-12 11:00:00,84.02,84.04,83.94,84.02,67000.0,56.1398,56.1531,56.0863,56.1398,67000.0
2014-05-12 11:10:00,84.01,84.04,83.98,83.98,36500.0,56.1331,56.1531,56.1131,56.1131,36500.0
2014-05-12 11:20:00,83.99,84.0,83.85,83.93,43600.0,56.1197,56.1264,56.0262,56.0797,43600.0
2014-05-12 11:30:00,83.94,83.97,83.75,83.76,39900.0,56.0863,56.1064,55.9594,55.9661,39900.0
2014-05-12 11:40:00,83.75,83.91,83.71,83.9,33400.0,55.9594,56.0663,55.9327,56.0596,33400.0
2014-05-12 11:50:00,83.9,84.05,83.87,84.02,31600.0,56.0596,56.1598,56.0396,56.1398,31600.0
2014-05-12 12:00:00,84.01,84.03,83.94,83.99,47500.0,56.1331,56.1465,56.0863,56.1197,47500.0
2014-05-12 12:10:00,83.98,84.04,83.96,84.0,26000.0,56.1131,56.1531,56.0997,56.1264,26000.0
2014-05-12 12:20:00,83.99,84.03,83.97,83.98,34200.0,56.1197,56.1465,56.1064,56.1131,34200.0
2014-05-12 12:30:00,83.97,83.99,83.93,83.95,37100.0,56.1064,56.1197,56.0797,56.093,37100.0
2014-05-12 12:40:00,83.95,83.96,83.92,83.95,28900.0,56.093,56.0997,56.073,56.093,28900.0
2014-05-12 12:50:00,83.95,83.97,83.83,83.87,27100.0,56.093,56.1064,56.0128,56.0396,27100.0
2014-05-12 13:00:00,83.88,83.89,83.72,83.89,41300.0,56.0462,56.0529,55.9393,56.0529,41300.0
2014-05-12 13:10:00,83.87,83.88,83.72,83.74,20800.0,56.0396,56.0462,55.9393,55.9527,20800.0
2014-05-12 13:20:00,83.73,83.74,83.67,83.69,20400.0,55.946,55.9527,55.9059,55.9193,20400.0
2014-05-12 13:30:00,83.69,83.78,83.61,83.64,42900.0,55.9193,55.9794,55.8658,55.8859,42900.0
2014-05-12 13:40:00,83.63,83.66,83.58,83.58,27200.0,55.8792,55.8992,55.8458,55.8458,27200.0
2014-05-12 13:50:00,83.58,83.65,83.56,83.56,29700.0,55.8458,55.8926,55.8324,55.8324,29700.0
2014-05-12 14:00:00,83.57,83.58,83.42,83.48,53000.0,55.8391,55.8458,55.7389,55.779,53000.0
2014-05-12 14:10:00,83.48,83.52,83.32,83.4,42400.0,55.779,55.8057,55.6721,55.7255,42400.0
2014-05-12 14:20:00,83.39,83.53,83.39,83.42,30300.0,55.7188,55.8124,55.7188,55.7389,30300.0
2014-05-12 14:30:00,83.42,83.48,83.33,83.35,31100.0,55.7389,55.779,55.6787,55.6921,31100.0
2014-05-12 14:40:00,83.33,83.44,83.32,83.39,30800.0,55.6787,55.7522,55.6721,55.7188,30800.0
2014-05-12 14:50:00,83.38,83.46,83.33,83.45,34600.0,55.7122,55.7656,55.6787,55.7589,34600.0
2014-05-12 15:00:00,83.45,83.5,83.39,83.4,38900.0,55.7589,55.7923,55.7188,55.7255,38900.0
2014-05-12 15:10:00,83.38,83.44,83.33,83.44,49600.0,55.7122,55.7522,55.6787,55.7522,49600.0
2014-05-12 15:20:00,83.43,83.44,83.39,83.44,52000.0,55.7456,55.7522,55.7188,55.7522,52000.0
2014-05-12 15:30:00,83.43,83.53,83.43,83.49,76300.0,55.7456,55.8124,55.7456,55.7857,76300.0
2014-05-12 15:40:00,83.5,83.58,83.49,83.56,129100.0,55.7923,55.8458,55.7857,55.8324,129100.0
2014-05-12 15:50:00,83.54,83.62,83.49,83.53,335800.0,55.8191,55.8725,55.7857,55.8124,335800.0
2014-05-13 09:30:00,83.78,84.05,83.57,83.81,62600.0,55.9794,56.1598,55.8391,55.9995,62600.0
2014-05-13 09:40:00,83.78,84.13,83.72,84.12,125500.0,55.9794,56.2133,55.9393,56.2066,125500.0
2014-05-13 09:50:00,84.06,84.21,83.84,83.84,33100.0,56.1665,56.2667,56.0195,56.0195,33100.0
2014-05-13 10:00:00,83.87,84.02,83.77,84.01,95000.0,56.0396,56.1398,55.9727,56.1331,95000.0
2014-05-13 10:10:00,83.98,84.16,83.88,84.1,38500.0,56.1131,56.2333,56.0462,56.1932,38500.0
2014-05-13 10:20:00,84.13,84.24,84.09,84.2,41900.0,56.2133,56.2868,56.1866,56.2601,41900.0
2014-05-13 10:30:00,84.23,84.58,84.23,84.58,111600.0,56.2801,56.514,56.2801,56.514,111600.0
2014-05-13 10:40:00,84.55,84.74,84.45,84.45,47700.0,56.4939,56.6209,56.4271,56.4271,47700.0
2014-05-13 10:50:00,84.49,84.52,84.24,84.24,29300.0,56.4538,56.4739,56.2868,56.2868,29300.0
2014-05-13 11:00:00,84.23,84.35,84.23,84.3,22400.0,56.2801,56.3603,56.2801,56.3269,22400.0
2014-05-13 11:10:00,84.29,84.29,84.04,84.09,32500.0,56.3202,56.3202,56.1531,56.1866,32500.0
2014-05-13 11:20:00,84.12,84.12,83.92,84.04,25500.0,56.2066,56.2066,56.073,56.1531,25500.0
2014-05-13 11:30:00,84.03,84.14,84.0,84.02,24500.0,56.1465,56.22,56.1264,56.1398,24500.0
2014-05-13 11:40:00,84.01,84.16,83.99,84.12,26000.0,56.1331,56.2333,56.1197,56.2066,26000.0
2014-05-13 11:50:00,84.13,84.2,84.08,84.12,31400.0,56.2133,56.2601,56.1799,56.2066,31400.0
2014-05-13 12:00:00,84.1,84.19,84.06,84.18,40600.0,56.1932,56.2534,56.1665,56.2467,40600.0
2014-05-13 12:10:00,84.17,84.23,84.12,84.2,27000.0,56.24,56.2801,56.2066,56.2601,27000.0
2014-05-13 12:20:00,84.23,84.27,84.15,84.23,19700.0,56.2801,56.3068,56.2266,56.2801,19700.0
2014-05-13 12:30:00,84.23,84.26,84.16,84.2,18200.0,56.2801,56.3001,56.2333,56.2601,18200.0
2014-05-13 12:40:00,84.19,84.26,84.13,84.26,17400.0,56.2534,56.3001,56.2133,56.3001,17400.0
2014-05-13 12:50:00,84.26,84.26,84.16,84.22,23800.0,56.3001,56.3001,56.2333,56.2734,23800.0
2014-05-13 13:00:00,84.24,84.29,84.22,84.27,17500.0,56.2868,56.3202,56.2734,56.3068,17500.0
2014-05-13 13:10:00,84.27,84.33,84.22,84.31,14400.0,56.3068,56.3469,56.2734,56.3336,14400.0
2014-05-13 13:20:00,84.31,84.39,84.26,84.39,20900.0,56.3336,56.387,56.3001,56.387,20900.0
2014-05-13 13:30:00,84.4,84.43,84.34,84.37,25300.0,56.3937,56.4137,56.3536,56.3736,25300.0
2014-05-13 13:40:00,84.36,84.41,84.32,84.41,19300.0,56.367,56.4004,56.3402,56.4004,19300.0
2014-05-13 13:50:00,84.4,84.42,84.36,84.4,13200.0,56.3937,56.4071,56.367,56.3937,13200.0
2014-05-13 14:00:00,84.41,84.5,84.37,84.5,28600.0,56.4004,56.4605,56.3736,56.4605,28600.0
2014-05-13 14:10:00,84.5,84.5,84.4,84.45,21700.0,56.4605,56.4605,56.3937,56.4271,21700.0
2014-05-13 14:20:00,84.44,84.52,84.43,84.52,28400.0,56.4204,56.4739,56.4137,56.4739,28400.0
2014-05-13 14:30:00,84.52,84.59,84.49,84.52,31300.0,56.4739,56.5206,56.4538,56.4739,31300.0
2014-05-13 14:40:00,84.51,84.54,84.48,84.5,17900.0,56.4672,56.4872,56.4471,56.4605,17900.0
2014-05-13 14:50:00,84.49,84.52,84.44,84.47,27300.0,56.4538,56.4739,56.4204,56.4405,27300.0
2014-05-13 15:00:00,84.48,84.51,84.38,84.41,23900.0,56.4471,56.4672,56.3803,56.4004,23900.0
2014-05-13 15:10:00,84.41,84.47,84.38,84.42,34900.0,56.4004,56.4405,56.3803,56.4071,34900.0
2014-05-13 15:20:00,84.43,84.43,84.21,84.24,79100.0,56.4137,56.4137,56.2667,56.2868,79100.0
2014-05-13 15:30:00,84.25,84.32,84.23,84.32,115300.0,56.2935,56.3402,56.2801,56.3402,115300.0
2014-05-13 15:40:00,84.31,84.38,83.47,84.24,247500.0,56.3336,56.3803,55.7723,56.2868,247500.0
2014-05-13 15:50:00,84.24,84.37,84.22,84.26,283600.0,56.2868,56.3736,56.2734,56.3001,283600.0
2014-05-14 09:30:00,84.06,84.24,83.63,83.92,192600.0,56.1665,56.2868,55.8792,56.073,192600.0
2014-05-14 09:40:00,83.92,84.11,83.54,83.63,207200.0,56.073,56.1999,55.8191,55.8792,207200.0
2014-05-14 09:50:00,83.67,83.83,83.55,83.76,67600.0,55.9059,56.0128,55.8257,55.9661,67600.0
2014-05-14 10:00:00,83.74,83.77,83.41,83.48,100500.0,55.9527,55.9727,55.7322,55.779,100500.0
2014-05-14 10:10:00,83.46,83.66,83.24,83.47,81800.0,55.7656,55.8992,55.6186,55.7723,81800.0
2014-05-14 10:20:00,83.45,83.55,83.38,83.42,42400.0,55.7589,55.8257,55.7122,55.7389,42400.0
2014-05-14 10:30:00,83.43,83.44,83.27,83.39,78900.0,55.7456,55.7522,55.6387,55.7188,78900.0
2014-05-14 10:40:00,83.4,83.43,83.2,83.22,86700.0,55.7255,55.7456,55.5919,55.6052,86700.0
2014-05-14 10:50:00,83.23,83.3,82.96,82.98,159200.0,55.6119,55.6587,55.4315,55.4449,159200.0
2014-05-14 11:00:00,82.97,83.23,82.96,83.16,93400.0,55.4382,55.6119,55.4315,55.5652,93400.0
2014-05-14 11:10:00,83.16,83.24,83.09,83.24,31100.0,55.5652,55.6186,55.5184,55.6186,31100.0
2014-05-14 11:20:00,83.23,83.36,83.22,83.28,26800.0,55.6119,55.6988,55.6052,55.6453,26800.0
2014-05-14 11:30:00,83.29,83.44,83.22,83.42,36200.0,55.652,55.7522,55.6052,55.7389,36200.0
2014-05-14 11:40:00,83.43,83.49,83.4,83.44,20400.0,55.7456,55.7857,55.7255,55.7522,20400.0
2014-05-14 11:50:00,83.42,83.47,83.4,83.44,27000.0,55.7389,55.7723,55.7255,55.7522,27000.0
2014-05-14 12:00:00,83.45,83.59,83.45,83.59,78000.0,55.7589,55.8525,55.7589,55.8525,78000.0
2014-05-14 12:10:00,83.62,83.75,83.62,83.72,57400.0,55.8725,55.9594,55.8725,55.9393,57400.0
2014-05-14 12:20:00,83.73,83.83,83.72,83.82,30100.0,55.946,56.0128,55.9393,56.0062,30100.0
2014-05-14 12:30:00,83.81,83.91,83.76,83.87,22300.0,55.9995,56.0663,55.9661,56.0396,22300.0
2014-05-14 12:40:00,83.86,84.17,83.86,84.12,45600.0,56.0329,56.24,56.0329,56.2066,45600.0
2014-05-14 12:50:00,84.13,84.18,84.04,84.13,27200.0,56.2133,56.2467,56.1531,56.2133,27200.0
2014-05-14 13:00:00,84.13,84.51,84.12,84.51,34800.0,56.2133,56.4672,56.2066,56.4672,34800.0
2014-05-14 13:10:00,84.51,84.59,84.36,84.49,34700.0,56.4672,56.5206,56.367,56.4538,34700.0
2014-05-14 13:20:00,84.48,84.53,84.45,84.53,41300.0,56.4471,56.4806,56.4271,56.4806,41300.0
2014-05-14 13:30:00,84.54,84.68,84.36,84.36,110200.0,56.4872,56.5808,56.367,56.367,110200.0
2014-05-14 13:40:00,84.38,84.44,84.31,84.35,24300.0,56.3803,56.4204,56.3336,56.3603,24300.0
2014-05-14 13:50:00,84.35,84.38,84.25,84.29,40600.0,56.3603,56.3803,56.2935,56.3202,40600.0
2014-05-14 14:00:00,84.27,84.31,84.2,84.2,26400.0,56.3068,56.3336,56.2601,56.2601,26400.0
2014-05-14 14:10:00,84.19,84.32,84.12,84.17,42300.0,56.2534,56.3402,56.2066,56.24,42300.0
2014-05-14 14:20:00,84.16,84.17,84.03,84.04,28400.0,56.2333,56.24,56.1465,56.1531,28400.0
2014-05-14 14:30:00,84.04,84.06,83.88,83.92,34900.0,56.1531,56.1665,56.0462,56.073,34900.0
2014-05-14 14:40:00,83.91,84.12,83.91,84.01,45200.0,56.0663,56.2066,56.0663,56.1331,45200.0
2014-05-14 14:50:00,84.0,84.04,83.87,83.92,33400.0,56.1264,56.1531,56.0396,56.073,33400.0
2014-05-14 15:00:00,83.91,83.92,83.76,83.79,43300.0,56.0663,56.073,55.9661,55.9861,43300.0
2014-05-14 15:10:00,83.78,83.83,83.74,83.81,42400.0,55.9794,56.0128,55.9527,55.9995,42400.0
2014-05-14 15:20:00,83.8,83.85,83.8,83.82,41200.0,55.9928,56.0262,55.9928,56.0062,41200.0
2014-05-14 15:30:00,83.83,83.83,83.48,83.49,124600.0,56.0128,56.0128,55.779,55.7857,124600.0
2014-05-14 15:40:00,83.48,83.6,83.48,83.59,140700.0,55.779,55.8592,55.779,55.8525,140700.0
2014-05-14 15:50:00,83.59,83.63,83.53,83.57,226000.0,55.8525,55.8792,55.8124,55.8391,226000.0
2014-05-15 09:30:00,83.01,83.01,81.87,81.87,137000.0,55.8031,55.8031,55.0367,55.0367,137000.0
2014-05-15 09:40:00,81.87,82.4,81.78,82.27,103900.0,55.0367,55.393,54.9762,55.3056,103900.0
2014-05-15 09:50:00,82.34,82.4,81.95,82.02,62800.0,55.3527,55.393,55.0905,55.1376,62800.0
2014-05-15 10:00:00,82.03,82.14,81.73,81.8,90300.0,55.1443,55.2182,54.9426,54.9897,90300.0
2014-05-15 10:10:00,81.82,81.88,81.51,81.63,104100.0,55.0031,55.0435,54.7947,54.8754,104100.0
2014-05-15 10:20:00,81.63,81.9,81.6,81.88,111000.0,54.8754,55.0569,54.8552,55.0435,111000.0
2014-05-15 10:30:00,81.89,82.17,81.86,82.0,124800.0,55.0502,55.2384,55.03,55.1241,124800.0
2014-05-15 10:40:00,82.0,82.11,81.98,82.02,53800.0,55.1241,55.1981,55.1107,55.1376,53800.0
2014-05-15 10:50:00,82.02,82.09,81.99,82.03,64300.0,55.1376,55.1846,55.1174,55.1443,64300.0
2014-05-15 11:00:00,82.03,82.04,81.75,81.76,55400.0,55.1443,55.151,54.9561,54.9628,55400.0
2014-05-15 11:10:00,81.75,81.85,81.63,81.84,67800.0,54.9561,55.0233,54.8754,55.0166,67800.0
2014-05-15 11:20:00,81.84,81.87,81.61,81.72,143700.0,55.0166,55.0367,54.8619,54.9359,143700.0
2014-05-15 11:30:00,81.71,82.02,81.7,81.95,180000.0,54.9292,55.1376,54.9225,55.0905,180000.0
2014-05-15 11:40:00,81.94,82.02,81.71,81.71,82500.0,55.0838,55.1376,54.9292,54.9292,82500.0
2014-05-15 11:50:00,81.73,81.77,81.55,81.62,94000.0,54.9426,54.9695,54.8216,54.8687,94000.0
2014-05-15 12:00:00,81.6,81.77,81.58,81.62,129600.0,54.8552,54.9695,54.8418,54.8687,129600.0
2014-05-15 12:10:00,81.6,81.66,81.41,81.45,109000.0,54.8552,54.8956,54.7275,54.7544,109000.0
2014-05-15 12:20:00,81.45,81.48,81.29,81.32,81800.0,54.7544,54.7746,54.6468,54.667,81800.0
2014-05-15 12:30:00,81.32,81.63,81.3,81.59,107400.0,54.667,54.8754,54.6536,54.8485,107400.0
2014-05-15 12:40:00,81.58,81.73,81.54,81.67,34900.0,54.8418,54.9426,54.8149,54.9023,34900.0
2014-05-15 12:50:00,81.66,81.81,81.65,81.7,54400.0,54.8956,54.9964,54.8888,54.9225,54400.0
2014-05-15 13:00:00,81.73,81.79,81.62,81.63,35100.0,54.9426,54.983,54.8687,54.8754,35100.0
2014-05-15 13:10:00,81.63,81.73,81.6,81.64,53100.0,54.8754,54.9426,54.8552,54.8821,53100.0
2014-05-15 13:20:00,81.66,81.71,81.59,81.63,54700.0,54.8956,54.9292,54.8485,54.8754,54700.0
2014-05-15 13:30:00,81.63,81.71,81.62,81.64,47000.0,54.8754,54.9292,54.8687,54.8821,47000.0
2014-05-15 13:40:00,81.63,81.67,81.55,81.6,36600.0,54.8754,54.9023,54.8216,54.8552,36600.0
2014-05-15 13:50:00,81.6,81.67,81.57,81.66,60700.0,54.8552,54.9023,54.8351,54.8956,60700.0
2014-05-15 14:00:00,81.66,81.97,81.64,81.96,109000.0,54.8956,55.104,54.8821,55.0972,109000.0
2014-05-15 14:10:00,81.96,82.03,81.79,81.86,78800.0,55.0972,55.1443,54.983,55.03,78800.0
2014-05-15 14:20:00,81.82,81.93,81.78,81.8,99500.0,55.0031,55.0771,54.9762,54.9897,99500.0
2014-05-15 14:30:00,81.79,81.89,81.77,81.8,116800.0,54.983,55.0502,54.9695,54.9897,116800.0
2014-05-15 14:40:00,81.8,81.85,81.75,81.85,42700.0,54.9897,55.0233,54.9561,55.0233,42700.0
2014-05-15 14:50:00,81.84,81.91,81.79,81.87,91000.0,55.0166,55.0636,54.983,55.0367,91000.0
2014-05-15 15:00:00,81.87,81.89,81.76,81.8,50400.0,55.0367,55.0502,54.9628,54.9897,50400.0
2014-05-15 15:10:00,81.8,82.06,81.79,81.91,117700.0,54.9897,55.1645,54.983,55.0636,117700.0
2014-05-15 15:20:00,81.91,81.93,81.8,81.87,78100.0,55.0636,55.0771,54.9897,55.0367,78100.0
2014-05-15 15:30:00,81.87,82.13,81.84,82.06,95700.0,55.0367,55.2115,55.0166,55.1645,95700.0
2014-05-15 15:40:00,82.06,82.15,82.03,82.04,177500.0,55.1645,55.225,55.1443,55.151,177500.0
2014-05-15 15:50:00,82.04,82.05,81.9,82.01,225900.0,55.151,55.1577,55.0569,55.1308,225900.0
2014-05-16 09:30:00,81.85,81.97,81.3,81.42,338200.0,55.0233,55.104,54.6536,54.7342,338200.0
2014-05-16 09:40:00,81.36,81.5,81.23,81.43,92100.0,54.6939,54.788,54.6065,54.7409,92100.0
2014-05-16 09:50:00,81.41,81.66,81.28,81.66,45100.0,54.7275,54.8956,54.6401,54.8956,45100.0
2014-05-16 10:00:00,81.57,81.71,81.35,81.39,60600.0,54.8351,54.9292,54.6872,54.7141,60600.0
2014-05-16 10:10:00,81.38,81.61,81.36,81.55,33100.0,54.7073,54.8619,54.6939,54.8216,33100.0
2014-05-16 10:20:00,81.55,81.7,81.52,81.53,34300.0,54.8216,54.9225,54.8014,54.8082,34300.0
2014-05-16 10:30:00,81.56,81.9,81.51,81.9,30800.0,54.8283,55.0569,54.7947,55.0569,30800.0
2014-05-16 10:40:00,81.9,81.95,81.86,81.93,40100.0,55.0569,55.0905,55.03,55.0771,40100.0
2014-05-16 10:50:00,81.94,82.1,81.9,81.96,91600.0,55.0838,55.1913,55.0569,55.0972,91600.0
2014-05-16 11:00:00,81.96,82.1,81.9,82.1,34500.0,55.0972,55.1913,55.0569,55.1913,34500.0
2014-05-16 11:10:00,82.09,82.32,82.09,82.31,22000.0,55.1846,55.3392,55.1846,55.3325,22000.0
2014-05-16 11:20:00,82.34,82.36,82.08,82.08,25800.0,55.3527,55.3661,55.1779,55.1779,25800.0
2014-05-16 11:30:00,82.09,82.19,82.04,82.14,27500.0,55.1846,55.2519,55.151,55.2182,27500.0
2014-05-16 11:40:00,82.14,82.27,82.14,82.22,12200.0,55.2182,55.3056,55.2182,55.272,12200.0
2014-05-16 11:50:00,82.2,82.26,82.1,82.26,23200.0,55.2586,55.2989,55.1913,55.2989,23200.0
2014-05-16 12:00:00,82.23,82.37,82.19,82.28,22700.0,55.2787,55.3729,55.2519,55.3124,22700.0
2014-05-16 12:10:00,82.26,82.29,82.21,82.23,19200.0,55.2989,55.3191,55.2653,55.2787,19200.0
2014-05-16 12:20:00,82.22,82.22,82.07,82.11,43500.0,55.272,55.272,55.1712,55.1981,43500.0
2014-05-16 12:30:00,82.11,82.12,82.01,82.03,20900.0,55.1981,55.2048,55.1308,55.1443,20900.0
2014-05-16 12:40:00,82.05,82.13,81.91,82.13,39900.0,55.1577,55.2115,55.0636,55.2115,39900.0
2014-05-16 12:50:00,82.15,82.21,82.11,82.11,14500.0,55.225,55.2653,55.1981,55.1981,14500.0
2014-05-16 13:00:00,82.12,82.2,82.04,82.09,25000.0,55.2048,55.2586,55.151,55.1846,25000.0
2014-05-16 13:10:00,82.08,82.13,82.04,82.12,9200.0,55.1779,55.2115,55.151,55.2048,9200.0
2014-05-16 13:20:00,82.11,82.18,82.07,82.08,15200.0,55.1981,55.2451,55.1712,55.1779,15200.0
2014-05-16 13:30:00,82.08,82.18,82.06,82.14,11900.0,55.1779,55.2451,55.1645,55.2182,11900.0
2014-05-16 13:40:00,82.13,82.18,82.06,82.07,22200.0,55.2115,55.2451,55.1645,55.1712,22200.0
2014-05-16 13:50:00,82.05,82.1,81.98,81.98,32100.0,55.1577,55.1913,55.1107,55.1107,32100.0
2014-05-16 14:00:00,81.98,81.99,81.81,81.85,19200.0,55.1107,55.1174,54.9964,55.0233,19200.0
2014-05-16 14:10:00,81.87,81.96,81.81,81.9,17800.0,55.0367,55.0972,54.9964,55.0569,17800.0
2014-05-16 14:20:00,81.88,81.9,81.79,81.81,18300.0,55.0435,55.0569,54.983,54.9964,18300.0
2014-05-16 14:30:00,81.82,81.9,81.81,81.86,26200.0,55.0031,55.0569,54.9964,55.03,26200.0
2014-05-16 14:40:00,81.87,82.0,81.87,81.98,14600.0,55.0367,55.1241,55.0367,55.1107,14600.0
2014-05-16 14:50:00,81.97,82.13,81.95,82.13,17700.0,55.104,55.2115,55.0905,55.2115,17700.0
2014-05-16 15:00:00,82.13,82.13,81.96,82.01,34800.0,55.2115,55.2115,55.0972,55.1308,34800.0
2014-05-16 15:10:00,82.01,82.03,81.93,81.96,34100.0,55.1308,55.1443,55.0771,55.0972,34100.0
2014-05-16 15:20:00,81.95,81.99,81.89,81.96,33900.0,55.0905,55.1174,55.0502,55.0972,33900.0
2014-05-16 15:30:00,81.94,82.12,81.93,82.03,61200.0,55.0838,55.2048,55.0771,55.1443,61200.0
2014-05-16 15:40:00,82.03,82.04,81.98,81.98,66100.0,55.1443,55.151,55.1107,55.1107,66100.0
2014-05-16 15:50:00,81.98,81.99,81.81,81.94,243700.0,55.1107,55.1174,54.9964,55.0838,243700.0
2014-05-19 09:30:00,81.99,82.36,81.86,82.07,87400.0,55.1174,55.3661,55.03,55.1712,87400.0
2014-05-19 09:40:00,82.09,82.5,82.03,82.35,126200.0,55.1846,55.4602,55.1443,55.3594,126200.0
2014-05-19 09:50:00,82.35,82.77,82.35,82.61,75400.0,55.3594,55.6418,55.3594,55.5342,75400.0
2014-05-19 10:00:00,82.61,82.99,82.49,82.87,43700.0,55.5342,55.7896,55.4535,55.709,43700.0
2014-05-19 10:10:00,82.91,82.95,82.63,82.82,45900.0,55.7359,55.7628,55.5476,55.6754,45900.0
2014-05-19 10:20:00,82.84,83.07,82.81,83.05,38300.0,55.6888,55.8434,55.6686,55.83,38300.0
2014-05-19 10:30:00,83.06,83.1,82.89,82.91,46500.0,55.8367,55.8636,55.7224,55.7359,46500.0
2014-05-19 10:40:00,82.92,82.98,82.9,82.91,29200.0,55.7426,55.7829,55.7291,55.7359,29200.0
2014-05-19 10:50:00,82.91,82.97,82.85,82.87,45800.0,55.7359,55.7762,55.6955,55.709,45800.0
2014-05-19 11:00:00,82.87,82.88,82.74,82.87,29600.0,55.709,55.7157,55.6216,55.709,29600.0
2014-05-19 11:10:00,82.89,82.95,82.81,82.83,44700.0,55.7224,55.7628,55.6686,55.6821,44700.0
2014-05-19 11:20:00,82.82,82.95,82.82,82.92,38200.0,55.6754,55.7628,55.6754,55.7426,38200.0
2014-05-19 11:30:00,82.92,82.95,82.83,82.88,51800.0,55.7426,55.7628,55.6821,55.7157,51800.0
2014-05-19 11:40:00,82.88,82.89,82.8,82.88,27800.0,55.7157,55.7224,55.6619,55.7157,27800.0
2014-05-19 11:50:00,82.87,82.9,82.83,82.86,34900.0,55.709,55.7291,55.6821,55.7023,34900.0
2014-05-19 12:00:00,82.87,82.92,82.82,82.89,24100.0,55.709,55.7426,55.6754,55.7224,24100.0
2014-05-19 12:10:00,82.88,82.94,82.84,82.91,28400.0,55.7157,55.756,55.6888,55.7359,28400.0
2014-05-19 12:20:00,82.91,82.92,82.84,82.9,19500.0,55.7359,55.7426,55.6888,55.7291,19500.0
2014-05-19 12:30:00,82.89,82.89,82.77,82.79,24400.0,55.7224,55.7224,55.6418,55.6552,24400.0
2014-05-19 12:40:00,82.8,82.92,82.79,82.89,14000.0,55.6619,55.7426,55.6552,55.7224,14000.0
2014-05-19 12:50:00,82.89,82.95,82.87,82.93,24600.0,55.7224,55.7628,55.709,55.7493,24600.0
2014-05-19 13:00:00,82.95,82.99,82.89,82.91,23900.0,55.7628,55.7896,55.7224,55.7359,23900.0
2014-05-19 13:10:00,82.93,82.93,82.79,82.79,17300.0,55.7493,55.7493,55.6552,55.6552,17300.0
2014-05-19 13:20:00,82.78,82.84,82.71,82.75,21300.0,55.6485,55.6888,55.6014,55.6283,21300.0
2014-05-19 13:30:00,82.75,82.81,82.73,82.79,14800.0,55.6283,55.6686,55.6149,55.6552,14800.0
2014-05-19 13:40:00,82.8,82.82,82.75,82.79,19900.0,55.6619,55.6754,55.6283,55.6552,19900.0
2014-05-19 13:50:00,82.79,82.81,82.7,82.71,27200.0,55.6552,55.6686,55.5947,55.6014,27200.0
2014-05-19 14:00:00,82.72,82.75,82.67,82.69,24400.0,55.6081,55.6283,55.5745,55.588,24400.0
2014-05-19 14:10:00,82.69,82.7,82.61,82.62,27700.0,55.588,55.5947,55.5342,55.5409,27700.0
2014-05-19 14:20:00,82.61,82.69,82.61,82.65,20800.0,55.5342,55.588,55.5342,55.5611,20800.0
2014-05-19 14:30:00,82.65,82.77,82.65,82.77,26200.0,55.5611,55.6418,55.5611,55.6418,26200.0
2014-05-19 14:40:00,82.77,82.82,82.76,82.81,23000.0,55.6418,55.6754,55.635,55.6686,23000.0
2014-05-19 14:50:00,82.81,82.84,82.67,82.69,36300.0,55.6686,55.6888,55.5745,55.588,36300.0
2014-05-19 15:00:00,82.69,82.72,82.67,82.68,19000.0,55.588,55.6081,55.5745,55.5813,19000.0
2014-05-19 15:10:00,82.69,82.7,82.6,82.63,39000.0,55.588,55.5947,55.5275,55.5476,39000.0
2014-05-19 15:20:00,82.63,82.7,82.62,82.64,37300.0,55.5476,55.5947,55.5409,55.5544,37300.0
2014-05-19 15:30:00,82.65,82.73,82.65,82.67,52900.0,55.5611,55.6149,55.5611,55.5745,52900.0
2014-05-19 15:40:00,82.67,82.69,82.59,82.69,89800.0,55.5745,55.588,55.5207,55.588,89800.0
2014-05-19 15:50:00,82.69,82.77,82.67,82.73,220000.0,55.588,55.6418,55.5745,55.6149,220000.0
2014-05-20 09:30:00,82.45,83.0,82.34,82.78,52100.0,55.4266,55.7964,55.3527,55.6485,52100.0
2014-05-20 09:40:00,82.7,83.08,82.52,82.81,87500.0,55.5947,55.8501,55.4737,55.6686,87500.0
2014-05-20 09:50:00,82.8,82.98,82.66,82.76,43300.0,55.6619,55.7829,55.5678,55.635,43300.0
2014-05-20 10:00:00,82.74,82.86,82.51,82.54,161500.0,55.6216,55.7023,55.467,55.4871,161500.0
2014-05-20 10:10:00,82.52,82.69,82.52,82.58,46800.0,55.4737,55.588,55.4737,55.514,46800.0
2014-05-20 10:20:00,82.57,82.75,82.55,82.65,63200.0,55.5073,55.6283,55.4939,55.5611,63200.0
2014-05-20 10:30:00,82.67,82.85,82.65,82.72,50800.0,55.5745,55.6955,55.5611,55.6081,50800.0
2014-05-20 10:40:00,82.72,82.94,82.69,82.74,44900.0,55.6081,55.756,55.588,55.6216,44900.0
2014-05-20 10:50:00,82.73,83.0,82.69,82.99,42800.0,55.6149,55.7964,55.588,55.7896,42800.0
2014-05-20 11:00:00,82.98,82.99,82.86,82.87,27600.0,55.7829,55.7896,55.7023,55.709,27600.0
2014-05-20 11:10:00,82.89,83.12,82.87,83.11,42300.0,55.7224,55.877,55.709,55.8703,42300.0
2014-05-20 11:20:00,83.08,83.24,83.06,83.13,67700.0,55.8501,55.9577,55.8367,55.8838,67700.0
2014-05-20 11:30:00,83.11,83.13,82.9,82.9,39700.0,55.8703,55.8838,55.7291,55.7291,39700.0
2014-05-20 11:40:00,82.91,82.99,82.82,82.94,30600.0,55.7359,55.7896,55.6754,55.756,30600.0
2014-05-20 11:50:00,82.94,82.94,82.78,82.8,22600.0,55.756,55.756,55.6485,55.6619,22600.0
2014-05-20 12:00:00,82.79,82.85,82.66,82.69,28300.0,55.6552,55.6955,55.5678,55.588,28300.0
2014-05-20 12:10:00,82.71,82.73,82.56,82.64,38700.0,55.6014,55.6149,55.5006,55.5544,38700.0
2014-05-20 12:20:00,82.65,82.67,82.55,82.56,21800.0,55.5611,55.5745,55.4939,55.5006,21800.0
2014-05-20 12:30:00,82.56,82.7,82.55,82.59,33900.0,55.5006,55.5947,55.4939,55.5207,33900.0
2014-05-20 12:40:00,82.58,82.62,82.55,82.57,21900.0,55.514,55.5409,55.4939,55.5073,21900.0
2014-05-20 12:50:00,82.56,82.62,82.55,82.6,31100.0,55.5006,55.5409,55.4939,55.5275,31100.0
2014-05-20 13:00:00,82.6,82.6,82.37,82.37,38100.0,55.5275,55.5275,55.3729,55.3729,38100.0
2014-05-20 13:10:00,82.36,82.38,82.22,82.33,36100.0,55.3661,55.3796,55.272,55.346,36100.0
2014-05-20 13:20:00,82.32,82.34,82.27,82.3,22000.0,55.3392,55.3527,55.3056,55.3258,22000.0
2014-05-20 13:30:00,82.3,82.33,82.15,82.17,20900.0,55.3258,55.346,55.225,55.2384,20900.0
2014-05-20 13:40:00,82.16,82.18,82.03,82.05,21900.0,55.2317,55.2451,55.1443,55.1577,21900.0
2014-05-20 13:50:00,82.04,82.07,81.88,81.88,38000.0,55.151,55.1712,55.0435,55.0435,38000.0
2014-05-20 14:00:00,81.92,82.07,81.91,82.04,29100.0,55.0703,55.1712,55.0636,55.151,29100.0
2014-05-20 14:10:00,82.02,82.09,81.96,82.09,33500.0,55.1376,55.1846,55.0972,55.1846,33500.0
2014-05-20 14:20:00,82.08,82.13,82.0,82.02,30600.0,55.1779,55.2115,55.1241,55.1376,30600.0
2014-05-20 14:30:00,82.0,82.0,81.86,81.88,44900.0,55.1241,55.1241,55.03,55.0435,44900.0
2014-05-20 14:40:00,81.88,81.98,81.86,81.94,46800.0,55.0435,55.1107,55.03,55.0838,46800.0
2014-05-20 14:50:00,81.94,81.99,81.9,81.97,25500.0,55.0838,55.1174,55.0569,55.104,25500.0
2014-05-20 15:00:00,81.99,82.07,81.96,82.01,44100.0,55.1174,55.1712,55.0972,55.1308,44100.0
2014-05-20 15:10:00,82.01,82.08,81.93,82.05,50300.0,55.1308,55.1779,55.0771,55.1577,50300.0
2014-05-20 15:20:00,82.06,82.11,81.98,82.03,37700.0,55.1645,55.1981,55.1107,55.1443,37700.0
2014-05-20 15:30:00,82.02,82.18,82.0,82.15,73200.0,55.1376,55.2451,55.1241,55.225,73200.0
2014-05-20 15:40:00,82.15,82.21,82.07,82.07,71800.0,55.225,55.2653,55.1712,55.1712,71800.0
2014-05-20 15:50:00,82.07,82.1,81.93,81.96,195400.0,55.1712,55.1913,55.0771,55.0972,195400.0
2014-05-21 09:30:00,82.24,82.62,82.12,82.46,36100.0,55.2855,55.5409,55.2048,55.4334,36100.0
2014-05-21 09:40:00,82.5,82.5,82.0,82.06,30800.0,55.4602,55.4602,55.1241,55.1645,30800.0
2014-05-21 09:50:00,82.06,82.13,81.93,81.94,32200.0,55.1645,55.2115,55.0771,55.0838,32200.0
2014-05-21 10:00:00,81.94,82.19,81.94,82.0,38700.0,55.0838,55.2519,55.0838,55.1241,38700.0
2014-05-21 10:10:00,82.0,82.18,82.0,82.1,37100.0,55.1241,55.2451,55.1241,55.1913,37100.0
2014-05-21 10:20:00,82.12,82.2,82.06,82.1,31100.0,55.2048,55.2586,55.1645,55.1913,31100.0
2014-05-21 10:30:00,82.08,82.17,81.54,81.54,71000.0,55.1779,55.2384,54.8149,54.8149,71000.0
2014-05-21 10:40:00,81.56,81.71,81.5,81.6,51300.0,54.8283,54.9292,54.788,54.8552,51300.0
2014-05-21 10:50:00,81.61,81.74,81.47,81.62,67400.0,54.8619,54.9493,54.7678,54.8687,67400.0
2014-05-21 11:00:00,81.61,81.74,81.56,81.73,27600.0,54.8619,54.9493,54.8283,54.9426,27600.0
2014-05-21 11:10:00,81.73,81.77,81.6,81.6,28200.0,54.9426,54.9695,54.8552,54.8552,28200.0
2014-05-21 11:20:00,81.59,81.65,81.55,81.61,31000.0,54.8485,54.8888,54.8216,54.8619,31000.0
2014-05-21 11:30:00,81.61,81.7,81.52,81.56,32000.0,54.8619,54.9225,54.8014,54.8283,32000.0
2014-05-21 11:40:00,81.54,81.55,81.32,81.33,30000.0,54.8149,54.8216,54.667,54.6737,30000.0
2014-05-21 11:50:00,81.33,81.49,81.26,81.28,58100.0,54.6737,54.7813,54.6267,54.6401,58100.0
2014-05-21 12:00:00,81.28,81.28,81.1,81.1,43600.0,54.6401,54.6401,54.5191,54.5191,43600.0
2014-05-21 12:10:00,81.1,81.12,80.9,81.07,66300.0,54.5191,54.5325,54.3847,54.4989,66300.0
2014-05-21 12:20:00,81.06,81.1,80.97,81.0,52000.0,54.4922,54.5191,54.4317,54.4519,52000.0
2014-05-21 12:30:00,81.01,81.03,80.96,81.0,50200.0,54.4586,54.472,54.425,54.4519,50200.0
2014-05-21 12:40:00,81.0,81.09,80.91,81.09,44600.0,54.4519,54.5124,54.3914,54.5124,44600.0
2014-05-21 12:50:00,81.09,81.26,81.03,81.16,58800.0,54.5124,54.6267,54.472,54.5594,58800.0
2014-05-21 13:00:00,81.15,81.22,81.07,81.21,34400.0,54.5527,54.5998,54.4989,54.5931,34400.0
2014-05-21 13:10:00,81.22,81.48,81.22,81.43,30600.0,54.5998,54.7746,54.5998,54.7409,30600.0
2014-05-21 13:20:00,81.42,81.42,81.34,81.37,16600.0,54.7342,54.7342,54.6804,54.7006,16600.0
2014-05-21 13:30:00,81.37,81.38,81.24,81.25,35200.0,54.7006,54.7073,54.6132,54.6199,35200.0
2014-05-21 13:40:00,81.25,81.35,81.19,81.34,30600.0,54.6199,54.6872,54.5796,54.6804,30600.0
2014-05-21 13:50:00,81.34,81.39,81.3,81.32,31800.0,54.6804,54.7141,54.6536,54.667,31800.0
2014-05-21 14:00:00,81.31,81.34,81.21,81.31,84400.0,54.6603,54.6804,54.5931,54.6603,84400.0
2014-05-21 14:10:00,81.33,81.44,81.23,81.44,34500.0,54.6737,54.7477,54.6065,54.7477,34500.0
2014-05-21 14:20:00,81.42,81.46,81.34,81.4,76700.0,54.7342,54.7611,54.6804,54.7208,76700.0
2014-05-21 14:30:00,81.42,81.5,81.39,81.47,42400.0,54.7342,54.788,54.7141,54.7678,42400.0
2014-05-21 14:40:00,81.47,81.52,81.41,81.44,40300.0,54.7678,54.8014,54.7275,54.7477,40300.0
2014-05-21 14:50:00,81.44,81.45,81.39,81.42,41600.0,54.7477,54.7544,54.7141,54.7342,41600.0
2014-05-21 15:00:00,81.43,81.51,81.39,81.43,50100.0,54.7409,54.7947,54.7141,54.7409,50100.0
2014-05-21 15:10:00,81.43,81.5,81.4,81.45,68700.0,54.7409,54.788,54.7208,54.7544,68700.0
2014-05-21 15:20:00,81.45,81.58,81.4,81.53,59500.0,54.7544,54.8418,54.7208,54.8082,59500.0
2014-05-21 15:30:00,81.53,81.56,81.44,81.5,68500.0,54.8082,54.8283,54.7477,54.788,68500.0
2014-05-21 15:40:00,81.5,81.57,81.5,81.52,83500.0,54.788,54.8351,54.788,54.8014,83500.0
2014-05-21 15:50:00,81.53,81.6,81.52,81.58,137600.0,54.8082,54.8552,54.8014,54.8418,137600.0
2014-05-22 09:30:00,81.69,82.0,81.59,81.81,100900.0,54.9157,55.1241,54.8485,54.9964,100900.0
2014-05-22 09:40:00,81.81,82.28,81.76,82.13,62200.0,54.9964,55.3124,54.9628,55.2115,62200.0
2014-05-22 09:50:00,82.16,82.22,81.85,81.88,34200.0,55.2317,55.272,55.0233,55.0435,34200.0
2014-05-22 10:00:00,81.84,82.05,81.84,82.04,61000.0,55.0166,55.1577,55.0166,55.151,61000.0
2014-05-22 10:10:00,82.04,82.21,81.97,82.1,139900.0,55.151,55.2653,55.104,55.1913,139900.0
2014-05-22 10:20:00,82.11,82.24,82.04,82.09,266200.0,55.1981,55.2855,55.151,55.1846,266200.0
2014-05-22 10:30:00,82.07,82.09,81.88,81.99,55700.0,55.1712,55.1846,55.0435,55.1174,55700.0
2014-05-22 10:40:00,81.99,82.25,81.92,82.24,47400.0,55.1174,55.2922,55.0703,55.2855,47400.0
2014-05-22 10:50:00,82.27,82.28,82.1,82.22,86600.0,55.3056,55.3124,55.1913,55.272,86600.0
2014-05-22 11:00:00,82.22,82.55,82.21,82.55,41000.0,55.272,55.4939,55.2653,55.4939,41000.0
2014-05-22 11:10:00,82.54,82.57,82.42,82.53,21300.0,55.4871,55.5073,55.4065,55.4804,21300.0
2014-05-22 11:20:00,82.53,82.76,82.53,82.75,37300.0,55.4804,55.635,55.4804,55.6283,37300.0
2014-05-22 11:30:00,82.77,82.86,82.7,82.73,26900.0,55.6418,55.7023,55.5947,55.6149,26900.0
2014-05-22 11:40:00,82.73,82.79,82.6,82.77,65700.0,55.6149,55.6552,55.5275,55.6418,65700.0
2014-05-22 11:50:00,82.77,82.78,82.65,82.72,23200.0,55.6418,55.6485,55.5611,55.6081,23200.0
2014-05-22 12:00:00,82.69,82.7,82.6,82.63,15800.0,55.588,55.5947,55.5275,55.5476,15800.0
2014-05-22 12:10:00,82.62,82.62,82.44,82.48,21600.0,55.5409,55.5409,55.4199,55.4468,21600.0
2014-05-22 12:20:00,82.47,82.56,82.34,82.51,23600.0,55.4401,55.5006,55.3527,55.467,23600.0
2014-05-22 12:30:00,82.52,82.59,82.42,82.5,28300.0,55.4737,55.5207,55.4065,55.4602,28300.0
2014-05-22 12:40:00,82.51,82.62,82.5,82.5,45300.0,55.467,55.5409,55.4602,55.4602,45300.0
2014-05-22 12:50:00,82.5,82.59,82.44,82.47,32600.0,55.4602,55.5207,55.4199,55.4401,32600.0
2014-05-22 13:00:00,82.47,82.54,82.43,82.45,28900.0,55.4401,55.4871,55.4132,55.4266,28900.0
2014-05-22 13:10:00,82.46,82.59,82.46,82.58,27800.0,55.4334,55.5207,55.4334,55.514,27800.0
2014-05-22 13:20:00,82.58,82.82,82.58,82.81,41200.0,55.514,55.6754,55.514,55.6686,41200.0
2014-05-22 13:30:00,82.8,82.81,82.6,82.63,24900.0,55.6619,55.6686,55.5275,55.5476,24900.0
2014-05-22 13:40:00,82.63,82.79,82.58,82.77,31900.0,55.5476,55.6552,55.514,55.6418,31900.0
2014-05-22 13:50:00,82.77,82.82,82.7,82.73,28300.0,55.6418,55.6754,55.5947,55.6149,28300.0
2014-05-22 14:00:00,82.73,82.76,82.65,82.65,32100.0,55.6149,55.635,55.5611,55.5611,32100.0
2014-05-22 14:10:00,82.66,82.69,82.62,82.64,25500.0,55.5678,55.588,55.5409,55.5544,25500.0
2014-05-22 14:20:00,82.64,82.66,82.58,82.63,29800.0,55.5544,55.5678,55.514,55.5476,29800.0
2014-05-22 14:30:00,82.64,82.7,82.63,82.69,23200.0,55.5544,55.5947,55.5476,55.588,23200.0
2014-05-22 14:40:00,82.69,82.77,82.66,82.66,36200.0,55.588,55.6418,55.5678,55.5678,36200.0
2014-05-22 14:50:00,82.67,82.72,82.56,82.72,45300.0,55.5745,55.6081,55.5006,55.6081,45300.0
2014-05-22 15:00:00,82.72,82.72,82.48,82.49,31600.0,55.6081,55.6081,55.4468,55.4535,31600.0
2014-05-22 15:10:00,82.48,82.6,82.45,82.56,30700.0,55.4468,55.5275,55.4266,55.5006,30700.0
2014-05-22 15:20:00,82.56,82.56,82.4,82.42,41600.0,55.5006,55.5006,55.393,55.4065,41600.0
2014-05-22 15:30:00,82.43,82.61,82.41,82.55,57600.0,55.4132,55.5342,55.3997,55.4939,57600.0
2014-05-22 15:40:00,82.54,82.58,82.39,82.46,86800.0,55.4871,55.514,55.3863,55.4334,86800.0
2014-05-22 15:50:00,82.46,82.47,82.34,82.36,118400.0,55.4334,55.4401,55.3527,55.3661,118400.0
2014-05-23 09:30:00,82.35,82.47,82.09,82.42,38400.0,55.3594,55.4401,55.1846,55.4065,38400.0
2014-05-23 09:40:00,82.34,82.36,82.22,82.27,28400.0,55.3527,55.3661,55.272,55.3056,28400.0
2014-05-23 09:50:00,82.27,82.28,82.15,82.23,40300.0,55.3056,55.3124,55.225,55.2787,40300.0
2014-05-23 10:00:00,82.23,82.65,82.23,82.59,46600.0,55.2787,55.5611,55.2787,55.5207,46600.0
2014-05-23 10:10:00,82.58,82.66,82.38,82.41,37600.0,55.514,55.5678,55.3796,55.3997,37600.0
2014-05-23 10:20:00,82.4,82.47,82.32,82.43,24200.0,55.393,55.4401,55.3392,55.4132,24200.0
2014-05-23 10:30:00,82.42,82.71,82.38,82.66,39300.0,55.4065,55.6014,55.3796,55.5678,39300.0
2014-05-23 10:40:00,82.65,82.7,82.61,82.62,38500.0,55.5611,55.5947,55.5342,55.5409,38500.0
2014-05-23 10:50:00,82.6,82.61,82.5,82.55,36800.0,55.5275,55.5342,55.4602,55.4939,36800.0
2014-05-23 11:00:00,82.56,82.7,82.54,82.66,26400.0,55.5006,55.5947,55.4871,55.5678,26400.0
2014-05-23 11:10:00,82.66,82.67,82.52,82.54,24000.0,55.5678,55.5745,55.4737,55.4871,24000.0
2014-05-23 11:20:00,82.54,82.54,82.3,82.3,35000.0,55.4871,55.4871,55.3258,55.3258,35000.0
2014-05-23 11:30:00,82.29,82.36,82.17,82.35,61200.0,55.3191,55.3661,55.2384,55.3594,61200.0
2014-05-23 11:40:00,82.34,82.49,82.28,82.48,28000.0,55.3527,55.4535,55.3124,55.4468,28000.0
2014-05-23 11:50:00,82.46,82.5,82.4,82.42,14400.0,55.4334,55.4602,55.393,55.4065,14400.0
2014-05-23 12:00:00,82.43,82.45,82.35,82.4,27900.0,55.4132,55.4266,55.3594,55.393,27900.0
2014-05-23 12:10:00,82.39,82.42,82.39,82.4,13400.0,55.3863,55.4065,55.3863,55.393,13400.0
2014-05-23 12:20:00,82.4,82.44,82.37,82.44,27400.0,55.393,55.4199,55.3729,55.4199,27400.0
2014-05-23 12:30:00,82.44,82.49,82.26,82.26,22900.0,55.4199,55.4535,55.2989,55.2989,22900.0
2014-05-23 12:40:00,82.27,82.38,82.19,82.38,35200.0,55.3056,55.3796,55.2519,55.3796,35200.0
2014-05-23 12:50:00,82.38,82.38,82.3,82.36,33400.0,55.3796,55.3796,55.3258,55.3661,33400.0
2014-05-23 13:00:00,82.35,82.41,82.34,82.4,31200.0,55.3594,55.3997,55.3527,55.393,31200.0
2014-05-23 13:10:00,82.4,82.4,82.28,82.29,29200.0,55.393,55.393,55.3124,55.3191,29200.0
2014-05-23 13:20:00,82.3,82.31,82.25,82.26,46400.0,55.3258,55.3325,55.2922,55.2989,46400.0
2014-05-23 13:30:00,82.26,82.31,82.24,82.29,38200.0,55.2989,55.3325,55.2855,55.3191,38200.0
2014-05-23 13:40:00,82.3,82.3,82.2,82.21,24300.0,55.3258,55.3258,55.2586,55.2653,24300.0
2014-05-23 13:50:00,82.22,82.27,82.21,82.23,37600.0,55.272,55.3056,55.2653,55.2787,37600.0
2014-05-23 14:00:00,82.22,82.22,82.14,82.19,35300.0,55.272,55.272,55.2182,55.2519,35300.0
2014-05-23 14:10:00,82.19,82.25,82.17,82.2,36300.0,55.2519,55.2922,55.2384,55.2586,36300.0
2014-05-23 14:20:00,82.2,82.22,82.16,82.22,35600.0,55.2586,55.272,55.2317,55.272,35600.0
2014-05-23 14:30:00,82.21,82.22,82.19,82.21,12500.0,55.2653,55.272,55.2519,55.2653,12500.0
2014-05-23 14:40:00,82.21,82.24,82.19,82.24,21800.0,55.2653,55.2855,55.2519,55.2855,21800.0
2014-05-23 14:50:00,82.23,82.28,82.23,82.26,21300.0,55.2787,55.3124,55.2787,55.2989,21300.0
2014-05-23 15:00:00,82.28,82.28,82.21,82.24,20000.0,55.3124,55.3124,55.2653,55.2855,20000.0
2014-05-23 15:10:00,82.24,82.3,82.24,82.25,30300.0,55.2855,55.3258,55.2855,55.2922,30300.0
2014-05-23 15:20:00,82.25,82.27,82.24,82.26,24400.0,55.2922,55.3056,55.2855,55.2989,24400.0
2014-05-23 15:30:00,82.26,82.28,82.23,82.24,43300.0,55.2989,55.3124,55.2787,55.2855,43300.0
2014-05-23 15:40:00,82.24,82.25,82.15,82.18,122300.0,55.2855,55.2922,55.225,55.2451,122300.0
2014-05-23 15:50:00,82.18,82.19,82.03,82.03,280400.0,55.2451,55.2519,55.1443,55.1443,280400.0
2014-05-27 09:30:00,82.26,82.41,81.98,82.01,67300.0,55.2989,55.3997,55.1107,55.1308,67300.0
2014-05-27 09:40:00,82.03,82.23,82.01,82.15,70600.0,55.1443,55.2787,55.1308,55.225,70600.0
2014-05-27 09:50:00,82.15,82.17,82.03,82.07,32000.0,55.225,55.2384,55.1443,55.1712,32000.0
2014-05-27 10:00:00,82.06,82.16,81.98,82.0,46500.0,55.1645,55.2317,55.1107,55.1241,46500.0
2014-05-27 10:10:00,81.98,82.0,81.84,81.99,75100.0,55.1107,55.1241,55.0166,55.1174,75100.0
2014-05-27 10:20:00,82.0,82.02,81.88,81.92,42000.0,55.1241,55.1376,55.0435,55.0703,42000.0
2014-05-27 10:30:00,81.92,82.0,81.92,81.95,32900.0,55.0703,55.1241,55.0703,55.0905,32900.0
2014-05-27 10:40:00,81.95,82.03,81.84,81.92,131900.0,55.0905,55.1443,55.0166,55.0703,131900.0
2014-05-27 10:50:00,81.9,81.91,81.82,81.82,25000.0,55.0569,55.0636,55.0031,55.0031,25000.0
2014-05-27 11:00:00,81.81,81.85,81.72,81.82,42500.0,54.9964,55.0233,54.9359,55.0031,42500.0
2014-05-27 11:10:00,81.8,81.92,81.79,81.88,34300.0,54.9897,55.0703,54.983,55.0435,34300.0
2014-05-27 11:20:00,81.88,81.88,81.64,81.64,31700.0,55.0435,55.0435,54.8821,54.8821,31700.0
2014-05-27 11:30:00,81.65,81.7,81.58,81.61,37900.0,54.8888,54.9225,54.8418,54.8619,37900.0
2014-05-27 11:40:00,81.62,81.7,81.62,81.63,18600.0,54.8687,54.9225,54.8687,54.8754,18600.0
2014-05-27 11:50:00,81.64,81.65,81.56,81.64,27200.0,54.8821,54.8888,54.8283,54.8821,27200.0
2014-05-27 12:00:00,81.65,81.76,81.62,81.76,16800.0,54.8888,54.9628,54.8687,54.9628,16800.0
2014-05-27 12:10:00,81.75,81.83,81.74,81.79,23700.0,54.9561,55.0098,54.9493,54.983,23700.0
2014-05-27 12:20:00,81.81,81.89,81.71,81.73,23100.0,54.9964,55.0502,54.9292,54.9426,23100.0
2014-05-27 12:30:00,81.73,81.83,81.73,81.8,47200.0,54.9426,55.0098,54.9426,54.9897,47200.0
2014-05-27 12:40:00,81.82,81.87,81.8,81.8,26300.0,55.0031,55.0367,54.9897,54.9897,26300.0
2014-05-27 12:50:00,81.8,81.81,81.7,81.7,20200.0,54.9897,54.9964,54.9225,54.9225,20200.0
2014-05-27 13:00:00,81.72,81.72,81.62,81.64,23700.0,54.9359,54.9359,54.8687,54.8821,23700.0
2014-05-27 13:10:00,81.64,81.65,81.63,81.64,29300.0,54.8821,54.8888,54.8754,54.8821,29300.0
2014-05-27 13:20:00,81.65,81.65,81.62,81.62,27600.0,54.8888,54.8888,54.8687,54.8687,27600.0
2014-05-27 13:30:00,81.63,81.72,81.61,81.72,19700.0,54.8754,54.9359,54.8619,54.9359,19700.0
2014-05-27 13:40:00,81.71,81.72,81.48,81.5,55700.0,54.9292,54.9359,54.7746,54.788,55700.0
2014-05-27 13:50:00,81.5,81.54,81.46,81.53,22500.0,54.788,54.8149,54.7611,54.8082,22500.0
2014-05-27 14:00:00,81.54,81.63,81.51,81.63,28300.0,54.8149,54.8754,54.7947,54.8754,28300.0
2014-05-27 14:10:00,81.64,81.81,81.64,81.77,36100.0,54.8821,54.9964,54.8821,54.9695,36100.0
2014-05-27 14:20:00,81.76,81.95,81.76,81.94,21100.0,54.9628,55.0905,54.9628,55.0838,21100.0
2014-05-27 14:30:00,81.95,81.95,81.74,81.78,22500.0,55.0905,55.0905,54.9493,54.9762,22500.0
2014-05-27 14:40:00,81.79,81.86,81.78,81.86,26600.0,54.983,55.03,54.9762,55.03,26600.0
2014-05-27 14:50:00,81.85,81.94,81.85,81.92,23600.0,55.0233,55.0838,55.0233,55.0703,23600.0
2014-05-27 15:00:00,81.92,81.98,81.9,81.95,19500.0,55.0703,55.1107,55.0569,55.0905,19500.0
2014-05-27 15:10:00,81.94,82.01,81.92,81.95,26900.0,55.0838,55.1308,55.0703,55.0905,26900.0
2014-05-27 15:20:00,81.96,82.08,81.93,82.07,29400.0,55.0972,55.1779,55.0771,55.1712,29400.0
2014-05-27 15:30:00,82.06,82.07,82.01,82.03,39900.0,55.1645,55.1712,55.1308,55.1443,39900.0
2014-05-27 15:40:00,82.04,82.2,82.04,82.09,104000.0,55.151,55.2586,55.151,55.1846,104000.0
2014-05-27 15:50:00,82.09,82.25,82.09,82.2,375200.0,55.1846,55.2922,55.1846,55.2586,375200.0
2014-05-28 09:30:00,82.05,82.34,82.04,82.26,77900.0,55.1577,55.3527,55.151,55.2989,77900.0
2014-05-28 09:40:00,82.26,82.94,82.24,82.94,112200.0,55.2989,55.756,55.2855,55.756,112200.0
2014-05-28 09:50:00,82.95,83.39,82.89,83.2,89000.0,55.7628,56.0585,55.7224,55.9308,89000.0
2014-05-28 10:00:00,83.22,83.22,82.95,83.03,40900.0,55.9443,55.9443,55.7628,55.8165,40900.0
2014-05-28 10:10:00,83.0,83.01,82.45,82.49,56900.0,55.7964,55.8031,55.4266,55.4535,56900.0
2014-05-28 10:20:00,82.48,82.69,82.4,82.65,23600.0,55.4468,55.588,55.393,55.5611,23600.0
2014-05-28 10:30:00,82.68,82.69,82.6,82.64,17000.0,55.5813,55.588,55.5275,55.5544,17000.0
2014-05-28 10:40:00,82.65,82.67,82.5,82.55,30900.0,55.5611,55.5745,55.4602,55.4939,30900.0
2014-05-28 10:50:00,82.57,82.58,82.38,82.48,20000.0,55.5073,55.514,55.3796,55.4468,20000.0
2014-05-28 11:00:00,82.45,82.61,82.45,82.58,19300.0,55.4266,55.5342,55.4266,55.514,19300.0
2014-05-28 11:10:00,82.58,82.58,82.35,82.36,25900.0,55.514,55.514,55.3594,55.3661,25900.0
2014-05-28 11:20:00,82.35,82.39,82.29,82.29,26000.0,55.3594,55.3863,55.3191,55.3191,26000.0
2014-05-28 11:30:00,82.31,82.37,82.24,82.36,18700.0,55.3325,55.3729,55.2855,55.3661,18700.0
2014-05-28 11:40:00,82.36,82.42,82.35,82.38,17500.0,55.3661,55.4065,55.3594,55.3796,17500.0
2014-05-28 11:50:00,82.38,82.42,82.36,82.37,19000.0,55.3796,55.4065,55.3661,55.3729,19000.0
2014-05-28 12:00:00,82.37,82.51,82.37,82.47,17100.0,55.3729,55.467,55.3729,55.4401,17100.0
2014-05-28 12:10:00,82.47,82.48,82.41,82.46,19500.0,55.4401,55.4468,55.3997,55.4334,19500.0
2014-05-28 12:20:00,82.48,82.48,82.4,82.43,20400.0,55.4468,55.4468,55.393,55.4132,20400.0
2014-05-28 12:30:00,82.46,82.5,82.39,82.48,16500.0,55.4334,55.4602,55.3863,55.4468,16500.0
2014-05-28 12:40:00,82.48,82.62,82.41,82.6,15500.0,55.4468,55.5409,55.3997,55.5275,15500.0
2014-05-28 12:50:00,82.58,82.66,82.54,82.6,13300.0,55.514,55.5678,55.4871,55.5275,13300.0
2014-05-28 13:00:00,82.59,82.67,82.58,82.65,11000.0,55.5207,55.5745,55.514,55.5611,11000.0
2014-05-28 13:10:00,82.66,82.78,82.65,82.75,43900.0,55.5678,55.6485,55.5611,55.6283,43900.0
2014-05-28 13:20:00,82.76,82.86,82.76,82.85,39600.0,55.635,55.7023,55.635,55.6955,39600.0
2014-05-28 13:30:00,82.83,82.87,82.77,82.77,22600.0,55.6821,55.709,55.6418,55.6418,22600.0
2014-05-28 13:40:00,82.8,82.84,82.74,82.84,19800.0,55.6619,55.6888,55.6216,55.6888,19800.0
2014-05-28 13:50:00,82.85,82.94,82.8,82.94,14100.0,55.6955,55.756,55.6619,55.756,14100.0
2014-05-28 14:00:00,82.96,83.1,82.96,83.08,53100.0,55.7695,55.8636,55.7695,55.8501,53100.0
2014-05-28 14:10:00,83.07,83.1,83.04,83.08,23000.0,55.8434,55.8636,55.8233,55.8501,23000.0
2014-05-28 14:20:00,83.09,83.21,83.09,83.2,39000.0,55.8569,55.9375,55.8569,55.9308,39000.0
2014-05-28 14:30:00,83.21,83.32,82.98,82.98,73200.0,55.9375,56.0115,55.7829,55.7829,73200.0
2014-05-28 14:40:00,82.99,83.17,82.96,83.17,24200.0,55.7896,55.9107,55.7695,55.9107,24200.0
2014-05-28 14:50:00,83.17,83.27,83.16,83.27,20000.0,55.9107,55.9779,55.9039,55.9779,20000.0
2014-05-28 15:00:00,83.26,83.4,83.26,83.35,49600.0,55.9712,56.0653,55.9712,56.0317,49600.0
2014-05-28 15:10:00,83.36,83.45,83.32,83.39,47200.0,56.0384,56.0989,56.0115,56.0585,47200.0
2014-05-28 15:20:00,83.38,83.39,83.25,83.28,44300.0,56.0518,56.0585,55.9644,55.9846,44300.0
2014-05-28 15:30:00,83.25,83.34,83.2,83.21,60900.0,55.9644,56.0249,55.9308,55.9375,60900.0
2014-05-28 15:40:00,83.21,83.22,83.11,83.13,129200.0,55.9375,55.9443,55.8703,55.8838,129200.0
2014-05-28 15:50:00,83.12,83.13,82.96,82.98,268500.0,55.877,55.8838,55.7695,55.7829,268500.0
2014-05-29 09:30:00,83.24,83.5,83.1,83.32,44300.0,55.9577,56.1325,55.8636,56.0115,44300.0
2014-05-29 09:40:00,83.42,83.58,83.29,83.32,50900.0,56.0787,56.1863,55.9913,56.0115,50900.0
2014-05-29 09:50:00,83.37,83.43,83.23,83.36,36200.0,56.0451,56.0854,55.951,56.0384,36200.0
2014-05-29 10:00:00,83.31,83.32,83.01,83.08,32300.0,56.0048,56.0115,55.8031,55.8501,32300.0
2014-05-29 10:10:00,83.07,83.08,82.82,83.03,62500.0,55.8434,55.8501,55.6754,55.8165,62500.0
2014-05-29 10:20:00,83.03,83.2,82.98,83.13,42900.0,55.8165,55.9308,55.7829,55.8838,42900.0
2014-05-29 10:30:00,83.12,83.37,83.08,83.29,31400.0,55.877,56.0451,55.8501,55.9913,31400.0
2014-05-29 10:40:00,83.3,83.5,83.29,83.48,35600.0,55.998,56.1325,55.9913,56.119,35600.0
2014-05-29 10:50:00,83.48,83.6,83.48,83.55,33300.0,56.119,56.1997,56.119,56.1661,33300.0
2014-05-29 11:00:00,83.56,83.65,83.52,83.56,39100.0,56.1728,56.2333,56.1459,56.1728,39100.0
2014-05-29 11:10:00,83.53,83.81,83.53,83.75,28300.0,56.1527,56.3409,56.1527,56.3006,28300.0
2014-05-29 11:20:00,83.75,83.77,83.48,83.55,45900.0,56.3006,56.314,56.119,56.1661,45900.0
2014-05-29 11:30:00,83.56,83.76,83.56,83.76,32000.0,56.1728,56.3073,56.1728,56.3073,32000.0
2014-05-29 11:40:00,83.74,83.84,83.72,83.84,29400.0,56.2938,56.3611,56.2804,56.3611,29400.0
2014-05-29 11:50:00,83.85,83.85,83.76,83.8,26600.0,56.3678,56.3678,56.3073,56.3342,26600.0
2014-05-29 12:00:00,83.79,83.8,83.74,83.79,21400.0,56.3274,56.3342,56.2938,56.3274,21400.0
2014-05-29 12:10:00,83.77,83.83,83.74,83.81,28900.0,56.314,56.3543,56.2938,56.3409,28900.0
2014-05-29 12:20:00,83.81,83.86,83.77,83.8,23000.0,56.3409,56.3745,56.314,56.3342,23000.0
2014-05-29 12:30:00,83.77,83.85,83.77,83.84,16900.0,56.314,56.3678,56.314,56.3611,16900.0
2014-05-29 12:40:00,83.85,83.88,83.8,83.87,24400.0,56.3678,56.3879,56.3342,56.3812,24400.0
2014-05-29 12:50:00,83.88,83.94,83.88,83.9,19500.0,56.3879,56.4283,56.3879,56.4014,19500.0
2014-05-29 13:00:00,83.91,84.09,83.9,84.09,70300.0,56.4081,56.5291,56.4014,56.5291,70300.0
2014-05-29 13:10:00,84.09,84.13,84.01,84.08,70200.0,56.5291,56.556,56.4753,56.5224,70200.0
2014-05-29 13:20:00,84.08,84.24,84.08,84.14,51200.0,56.5224,56.63,56.5224,56.5627,51200.0
2014-05-29 13:30:00,84.14,84.2,84.1,84.2,26400.0,56.5627,56.6031,56.5358,56.6031,26400.0
2014-05-29 13:40:00,84.19,84.23,84.15,84.22,30500.0,56.5963,56.6232,56.5695,56.6165,30500.0
2014-05-29 13:50:00,84.23,84.41,84.22,84.38,42800.0,56.6232,56.7442,56.6165,56.7241,42800.0
2014-05-29 14:00:00,84.38,84.4,84.3,84.31,47200.0,56.7241,56.7375,56.6703,56.677,47200.0
2014-05-29 14:10:00,84.3,84.4,84.3,84.32,38000.0,56.6703,56.7375,56.6703,56.6837,38000.0
2014-05-29 14:20:00,84.33,84.36,84.27,84.33,35900.0,56.6905,56.7106,56.6501,56.6905,35900.0
2014-05-29 14:30:00,84.34,84.37,84.18,84.32,59900.0,56.6972,56.7173,56.5896,56.6837,59900.0
2014-05-29 14:40:00,84.32,84.34,84.27,84.28,32100.0,56.6837,56.6972,56.6501,56.6568,32100.0
2014-05-29 14:50:00,84.28,84.37,84.25,84.28,43200.0,56.6568,56.7173,56.6367,56.6568,43200.0
2014-05-29 15:00:00,84.29,84.32,84.19,84.24,43200.0,56.6636,56.6837,56.5963,56.63,43200.0
2014-05-29 15:10:00,84.26,84.35,84.24,84.27,52400.0,56.6434,56.7039,56.63,56.6501,52400.0
2014-05-29 15:20:00,84.26,84.37,84.25,84.34,86100.0,56.6434,56.7173,56.6367,56.6972,86100.0
2014-05-29 15:30:00,84.35,84.35,84.2,84.21,66800.0,56.7039,56.7039,56.6031,56.6098,66800.0
2014-05-29 15:40:00,84.21,84.29,84.17,84.28,89900.0,56.6098,56.6636,56.5829,56.6568,89900.0
2014-05-29 15:50:00,84.29,84.34,84.25,84.31,196200.0,56.6636,56.6972,56.6367,56.677,196200.0
2014-05-30 09:30:00,84.36,84.69,84.17,84.39,92000.0,56.7106,56.9325,56.5829,56.7308,92000.0
2014-05-30 09:40:00,84.39,84.54,84.2,84.42,53300.0,56.7308,56.8316,56.6031,56.751,53300.0
2014-05-30 09:50:00,84.43,84.49,84.3,84.46,37500.0,56.7577,56.798,56.6703,56.7778,37500.0
2014-05-30 10:00:00,84.45,84.49,84.29,84.46,93700.0,56.7711,56.798,56.6636,56.7778,93700.0
2014-05-30 10:10:00,84.46,84.59,84.43,84.53,31200.0,56.7778,56.8652,56.7577,56.8249,31200.0
2014-05-30 10:20:00,84.52,84.59,84.4,84.52,69500.0,56.8182,56.8652,56.7375,56.8182,69500.0
2014-05-30 10:30:00,84.54,84.61,84.47,84.49,87800.0,56.8316,56.8787,56.7846,56.798,87800.0
2014-05-30 10:40:00,84.49,84.6,84.45,84.53,36100.0,56.798,56.872,56.7711,56.8249,36100.0
2014-05-30 10:50:00,84.55,84.7,84.53,84.68,43100.0,56.8384,56.9392,56.8249,56.9257,43100.0
2014-05-30 11:00:00,84.69,84.85,84.68,84.84,47200.0,56.9325,57.04,56.9257,57.0333,47200.0
2014-05-30 11:10:00,84.83,84.94,84.59,84.59,69100.0,57.0266,57.1005,56.8652,56.8652,69100.0
2014-05-30 11:20:00,84.6,84.68,84.48,84.68,47100.0,56.872,56.9257,56.7913,56.9257,47100.0
2014-05-30 11:30:00,84.66,84.76,84.65,84.71,49300.0,56.9123,56.9795,56.9056,56.9459,49300.0
2014-05-30 11:40:00,84.71,84.78,84.66,84.76,55700.0,56.9459,56.993,56.9123,56.9795,55700.0
2014-05-30 11:50:00,84.76,84.77,84.67,84.69,34900.0,56.9795,56.9862,56.919,56.9325,34900.0
2014-05-30 12:00:00,84.68,84.69,84.6,84.65,60500.0,56.9257,56.9325,56.872,56.9056,60500.0
2014-05-30 12:10:00,84.65,84.66,84.5,84.55,110100.0,56.9056,56.9123,56.8047,56.8384,110100.0
2014-05-30 12:20:00,84.55,84.61,84.54,84.58,33300.0,56.8384,56.8787,56.8316,56.8585,33300.0
2014-05-30 12:30:00,84.58,84.61,84.52,84.57,82400.0,56.8585,56.8787,56.8182,56.8518,82400.0
2014-05-30 12:40:00,84.58,84.64,84.53,84.56,38900.0,56.8585,56.8989,56.8249,56.8451,38900.0
2014-05-30 12:50:00,84.56,84.6,84.51,84.6,56600.0,56.8451,56.872,56.8115,56.872,56600.0
2014-05-30 13:00:00,84.61,84.66,84.53,84.65,26300.0,56.8787,56.9123,56.8249,56.9056,26300.0
2014-05-30 13:10:00,84.67,84.67,84.56,84.57,11200.0,56.919,56.919,56.8451,56.8518,11200.0
2014-05-30 13:20:00,84.56,84.63,84.53,84.62,67000.0,56.8451,56.8921,56.8249,56.8854,67000.0
2014-05-30 13:30:00,84.62,84.63,84.55,84.59,24600.0,56.8854,56.8921,56.8384,56.8652,24600.0
2014-05-30 13:40:00,84.58,84.61,84.57,84.6,19200.0,56.8585,56.8787,56.8518,56.872,19200.0
2014-05-30 13:50:00,84.61,84.61,84.56,84.61,28000.0,56.8787,56.8787,56.8451,56.8787,28000.0
2014-05-30 14:00:00,84.6,84.65,84.55,84.65,61300.0,56.872,56.9056,56.8384,56.9056,61300.0
2014-05-30 14:10:00,84.63,84.84,84.62,84.84,48000.0,56.8921,57.0333,56.8854,57.0333,48000.0
2014-05-30 14:20:00,84.84,84.9,84.81,84.89,38400.0,57.0333,57.0736,57.0131,57.0669,38400.0
2014-05-30 14:30:00,84.89,84.93,84.87,84.93,36800.0,57.0669,57.0938,57.0535,57.0938,36800.0
2014-05-30 14:40:00,84.93,84.97,84.89,84.92,49700.0,57.0938,57.1207,57.0669,57.0871,49700.0
2014-05-30 14:50:00,84.93,84.97,84.92,84.92,44100.0,57.0938,57.1207,57.0871,57.0871,44100.0
2014-05-30 15:00:00,84.92,84.93,84.8,84.82,65900.0,57.0871,57.0938,57.0064,57.0199,65900.0
2014-05-30 15:10:00,84.82,84.92,84.81,84.91,49600.0,57.0199,57.0871,57.0131,57.0804,49600.0
2014-05-30 15:20:00,84.92,84.98,84.86,84.97,68500.0,57.0871,57.1274,57.0467,57.1207,68500.0
2014-05-30 15:30:00,84.98,85.03,84.86,84.95,217000.0,57.1274,57.161,57.0467,57.1072,217000.0
2014-05-30 15:40:00,84.93,85.12,84.91,84.94,161200.0,57.0938,57.2215,57.0804,57.1005,161200.0
2014-05-30 15:50:00,84.94,84.95,84.76,84.8,370400.0,57.1005,57.1072,56.9795,57.0064,370400.0
2014-06-02 09:30:00,84.99,85.19,84.8,84.84,97000.0,57.1341,57.2686,57.0064,57.0333,97000.0
2014-06-02 09:40:00,84.82,84.84,84.41,84.82,62400.0,57.0199,57.0333,56.7442,57.0199,62400.0
2014-06-02 09:50:00,84.83,85.01,84.8,85.01,75200.0,57.0266,57.1476,57.0064,57.1476,75200.0
2014-06-02 10:00:00,84.97,85.09,84.55,84.55,67500.0,57.1207,57.2014,56.8384,56.8384,67500.0
2014-06-02 10:10:00,84.54,84.94,84.51,84.94,40000.0,56.8316,57.1005,56.8115,57.1005,40000.0
2014-06-02 10:20:00,84.94,85.12,84.86,85.11,65500.0,57.1005,57.2215,57.0467,57.2148,65500.0
2014-06-02 10:30:00,85.1,85.18,84.89,85.01,84000.0,57.2081,57.2619,57.0669,57.1476,84000.0
2014-06-02 10:40:00,85.0,85.08,84.83,84.87,122300.0,57.1409,57.1946,57.0266,57.0535,122300.0
2014-06-02 10:50:00,84.87,85.06,84.85,85.02,37800.0,57.0535,57.1812,57.04,57.1543,37800.0
2014-06-02 11:00:00,85.04,85.1,84.97,85.08,49700.0,57.1678,57.2081,57.1207,57.1946,49700.0
2014-06-02 11:10:00,85.09,85.3,85.07,85.27,42900.0,57.2014,57.3425,57.1879,57.3224,42900.0
2014-06-02 11:20:00,85.27,85.29,85.08,85.22,28400.0,57.3224,57.3358,57.1946,57.2888,28400.0
2014-06-02 11:30:00,85.22,85.27,85.17,85.22,29400.0,57.2888,57.3224,57.2551,57.2888,29400.0
2014-06-02 11:40:00,85.21,85.24,85.17,85.22,15600.0,57.282,57.3022,57.2551,57.2888,15600.0
2014-06-02 11:50:00,85.22,85.43,85.2,85.32,59300.0,57.2888,57.4299,57.2753,57.356,59300.0
2014-06-02 12:00:00,85.33,85.34,85.2,85.21,26900.0,57.3627,57.3694,57.2753,57.282,26900.0
2014-06-02 12:10:00,85.21,85.32,85.15,85.21,40500.0,57.282,57.356,57.2417,57.282,40500.0
2014-06-02 12:20:00,85.21,85.26,85.17,85.23,13500.0,57.282,57.3156,57.2551,57.2955,13500.0
2014-06-02 12:30:00,85.25,85.25,85.11,85.16,21700.0,57.3089,57.3089,57.2148,57.2484,21700.0
2014-06-02 12:40:00,85.16,85.17,85.09,85.1,10500.0,57.2484,57.2551,57.2014,57.2081,10500.0
2014-06-02 12:50:00,85.11,85.11,84.96,84.97,16200.0,57.2148,57.2148,57.114,57.1207,16200.0
2014-06-02 13:00:00,84.97,84.98,84.85,84.98,13400.0,57.1207,57.1274,57.04,57.1274,13400.0
2014-06-02 13:10:00,84.99,85.11,84.99,85.08,36000.0,57.1341,57.2148,57.1341,57.1946,36000.0
2014-06-02 13:20:00,85.08,85.25,85.08,85.25,29600.0,57.1946,57.3089,57.1946,57.3089,29600.0
2014-06-02 13:30:00,85.23,85.25,85.13,85.13,36900.0,57.2955,57.3089,57.2283,57.2283,36900.0
2014-06-02 13:40:00,85.13,85.25,85.11,85.23,29900.0,57.2283,57.3089,57.2148,57.2955,29900.0
2014-06-02 13:50:00,85.23,85.23,85.13,85.23,33500.0,57.2955,57.2955,57.2283,57.2955,33500.0
2014-06-02 14:00:00,85.24,85.25,85.2,85.21,39300.0,57.3022,57.3089,57.2753,57.282,39300.0
2014-06-02 14:10:00,85.22,85.27,85.15,85.26,44500.0,57.2888,57.3224,57.2417,57.3156,44500.0
2014-06-02 14:20:00,85.26,85.34,85.25,85.33,44200.0,57.3156,57.3694,57.3089,57.3627,44200.0
2014-06-02 14:30:00,85.32,85.4,85.32,85.38,35600.0,57.356,57.4098,57.356,57.3963,35600.0
2014-06-02 14:40:00,85.38,85.45,85.23,85.25,51100.0,57.3963,57.4434,57.2955,57.3089,51100.0
2014-06-02 14:50:00,85.24,85.24,85.07,85.13,28100.0,57.3022,57.3022,57.1879,57.2283,28100.0
2014-06-02 15:00:00,85.13,85.13,85.0,85.08,31700.0,57.2283,57.2283,57.1409,57.1946,31700.0
2014-06-02 15:10:00,85.09,85.12,85.0,85.05,41300.0,57.2014,57.2215,57.1409,57.1745,41300.0
2014-06-02 15:20:00,85.04,85.04,84.96,84.98,30500.0,57.1678,57.1678,57.114,57.1274,30500.0
2014-06-02 15:30:00,84.98,85.1,84.98,85.05,62300.0,57.1274,57.2081,57.1274,57.1745,62300.0
2014-06-02 15:40:00,85.04,85.23,85.01,85.2,124200.0,57.1678,57.2955,57.1476,57.2753,124200.0
2014-06-02 15:50:00,85.2,85.25,85.12,85.24,293900.0,57.2753,57.3089,57.2215,57.3022,293900.0
2014-06-03 09:30:00,84.89,84.91,84.38,84.67,93100.0,57.0669,57.0804,56.7241,56.919,93100.0
2014-06-03 09:40:00,84.68,84.74,84.4,84.69,56500.0,56.9257,56.9661,56.7375,56.9325,56500.0
2014-06-03 09:50:00,84.69,85.1,84.63,84.93,80700.0,56.9325,57.2081,56.8921,57.0938,80700.0
2014-06-03 10:00:00,84.82,85.05,84.7,84.97,72700.0,57.0199,57.1745,56.9392,57.1207,72700.0
2014-06-03 10:10:00,85.0,85.02,84.71,84.75,38300.0,57.1409,57.1543,56.9459,56.9728,38300.0
2014-06-03 10:20:00,84.74,84.77,84.68,84.72,19500.0,56.9661,56.9862,56.9257,56.9526,19500.0
2014-06-03 10:30:00,84.75,84.9,84.64,84.89,43800.0,56.9728,57.0736,56.8989,57.0669,43800.0
2014-06-03 10:40:00,84.89,84.96,84.81,84.93,53700.0,57.0669,57.114,57.0131,57.0938,53700.0
2014-06-03 10:50:00,84.93,85.05,84.87,85.0,40900.0,57.0938,57.1745,57.0535,57.1409,40900.0
2014-06-03 11:00:00,85.0,85.1,84.96,85.02,48500.0,57.1409,57.2081,57.114,57.1543,48500.0
2014-06-03 11:10:00,85.02,85.04,84.92,84.97,37900.0,57.1543,57.1678,57.0871,57.1207,37900.0
2014-06-03 11:20:00,84.96,84.99,84.9,84.99,27700.0,57.114,57.1341,57.0736,57.1341,27700.0
2014-06-03 11:30:00,84.97,85.18,84.91,85.07,74300.0,57.1207,57.2619,57.0804,57.1879,74300.0
2014-06-03 11:40:00,85.07,85.09,84.81,84.82,59700.0,57.1879,57.2014,57.0131,57.0199,59700.0
2014-06-03 11:50:00,84.84,84.88,84.74,84.77,34400.0,57.0333,57.0602,56.9661,56.9862,34400.0
2014-06-03 12:00:00,84.76,84.8,84.71,84.72,20500.0,56.9795,57.0064,56.9459,56.9526,20500.0
2014-06-03 12:10:00,84.72,84.86,84.67,84.86,35500.0,56.9526,57.0467,56.919,57.0467,35500.0
2014-06-03 12:20:00,84.87,84.93,84.81,84.83,15000.0,57.0535,57.0938,57.0131,57.0266,15000.0
2014-06-03 12:30:00,84.81,84.93,84.81,84.92,26800.0,57.0131,57.0938,57.0131,57.0871,26800.0
2014-06-03 12:40:00,84.93,84.98,84.93,84.96,15100.0,57.0938,57.1274,57.0938,57.114,15100.0
2014-06-03 12:50:00,84.96,84.96,84.84,84.87,23400.0,57.114,57.114,57.0333,57.0535,23400.0
2014-06-03 13:00:00,84.87,84.88,84.84,84.87,18000.0,57.0535,57.0602,57.0333,57.0535,18000.0
2014-06-03 13:10:00,84.88,84.92,84.85,84.89,27900.0,57.0602,57.0871,57.04,57.0669,27900.0
2014-06-03 13:20:00,84.9,84.95,84.88,84.89,35700.0,57.0736,57.1072,57.0602,57.0669,35700.0
2014-06-03 13:30:00,84.89,84.92,84.78,84.79,52500.0,57.0669,57.0871,56.993,56.9997,52500.0
2014-06-03 13:40:00,84.79,84.92,84.77,84.91,39200.0,56.9997,57.0871,56.9862,57.0804,39200.0
2014-06-03 13:50:00,84.92,84.97,84.91,84.96,23900.0,57.0871,57.1207,57.0804,57.114,23900.0
2014-06-03 14:00:00,84.96,84.99,84.89,84.91,20500.0,57.114,57.1341,57.0669,57.0804,20500.0
2014-06-03 14:10:00,84.9,84.92,84.83,84.89,28800.0,57.0736,57.0871,57.0266,57.0669,28800.0
2014-06-03 14:20:00,84.91,85.0,84.89,84.98,43500.0,57.0804,57.1409,57.0669,57.1274,43500.0
2014-06-03 14:30:00,84.99,84.99,84.84,84.87,19200.0,57.1341,57.1341,57.0333,57.0535,19200.0
2014-06-03 14:40:00,84.86,84.88,84.76,84.76,28800.0,57.0467,57.0602,56.9795,56.9795,28800.0
2014-06-03 14:50:00,84.78,84.78,84.61,84.64,38800.0,56.993,56.993,56.8787,56.8989,38800.0
2014-06-03 15:00:00,84.63,84.63,84.52,84.57,52200.0,56.8921,56.8921,56.8182,56.8518,52200.0
2014-06-03 15:10:00,84.57,84.7,84.57,84.64,45700.0,56.8518,56.9392,56.8518,56.8989,45700.0
2014-06-03 15:20:00,84.64,84.65,84.58,84.59,38600.0,56.8989,56.9056,56.8585,56.8652,38600.0
2014-06-03 15:30:00,84.6,84.68,84.58,84.67,56700.0,56.872,56.9257,56.8585,56.919,56700.0
2014-06-03 15:40:00,84.68,84.69,84.49,84.49,91300.0,56.9257,56.9325,56.798,56.798,91300.0
2014-06-03 15:50:00,84.5,84.55,84.47,84.54,170700.0,56.8047,56.8384,56.7846,56.8316,170700.0
2014-06-04 09:30:00,84.06,84.13,83.7,84.07,103200.0,56.509,56.556,56.2669,56.5157,103200.0
2014-06-04 09:40:00,84.04,84.35,84.0,84.31,104400.0,56.4955,56.7039,56.4686,56.677,104400.0
2014-06-04 09:50:00,84.33,84.59,84.29,84.52,62300.0,56.6905,56.8652,56.6636,56.8182,62300.0
2014-06-04 10:00:00,84.51,84.66,84.29,84.47,39900.0,56.8115,56.9123,56.6636,56.7846,39900.0
2014-06-04 10:10:00,84.47,84.62,84.42,84.5,39400.0,56.7846,56.8854,56.751,56.8047,39400.0
2014-06-04 10:20:00,84.5,84.52,84.31,84.33,40300.0,56.8047,56.8182,56.677,56.6905,40300.0
2014-06-04 10:30:00,84.33,84.47,84.25,84.37,39600.0,56.6905,56.7846,56.6367,56.7173,39600.0
2014-06-04 10:40:00,84.35,84.35,84.09,84.09,57500.0,56.7039,56.7039,56.5291,56.5291,57500.0
2014-06-04 10:50:00,84.12,84.13,83.98,83.99,47900.0,56.5493,56.556,56.4552,56.4619,47900.0
2014-06-04 11:00:00,83.98,84.05,83.94,84.03,45000.0,56.4552,56.5022,56.4283,56.4888,45000.0
2014-06-04 11:10:00,84.03,84.03,83.9,83.9,32300.0,56.4888,56.4888,56.4014,56.4014,32300.0
2014-06-04 11:20:00,83.91,84.21,83.91,84.21,34700.0,56.4081,56.6098,56.4081,56.6098,34700.0
2014-06-04 11:30:00,84.21,84.22,84.11,84.19,23600.0,56.6098,56.6165,56.5426,56.5963,23600.0
2014-06-04 11:40:00,84.19,84.22,84.01,84.03,19500.0,56.5963,56.6165,56.4753,56.4888,19500.0
2014-06-04 11:50:00,84.03,84.13,84.03,84.11,29200.0,56.4888,56.556,56.4888,56.5426,29200.0
2014-06-04 12:00:00,84.11,84.32,84.08,84.31,51200.0,56.5426,56.6837,56.5224,56.677,51200.0
2014-06-04 12:10:00,84.31,84.34,84.27,84.34,23400.0,56.677,56.6972,56.6501,56.6972,23400.0
2014-06-04 12:20:00,84.33,84.37,84.28,84.32,32000.0,56.6905,56.7173,56.6568,56.6837,32000.0
2014-06-04 12:30:00,84.31,84.34,84.3,84.32,25500.0,56.677,56.6972,56.6703,56.6837,25500.0
2014-06-04 12:40:00,84.34,84.4,84.31,84.32,15400.0,56.6972,56.7375,56.677,56.6837,15400.0
2014-06-04 12:50:00,84.31,84.36,84.29,84.31,40500.0,56.677,56.7106,56.6636,56.677,40500.0
2014-06-04 13:00:00,84.3,84.3,84.16,84.17,23300.0,56.6703,56.6703,56.5762,56.5829,23300.0
2014-06-04 13:10:00,84.17,84.19,84.12,84.15,37300.0,56.5829,56.5963,56.5493,56.5695,37300.0
2014-06-04 13:20:00,84.15,84.25,84.15,84.25,32800.0,56.5695,56.6367,56.5695,56.6367,32800.0
2014-06-04 13:30:00,84.25,84.28,84.14,84.16,50300.0,56.6367,56.6568,56.5627,56.5762,50300.0
2014-06-04 13:40:00,84.16,84.2,84.1,84.12,29600.0,56.5762,56.6031,56.5358,56.5493,29600.0
2014-06-04 13:50:00,84.13,84.13,84.02,84.09,34400.0,56.556,56.556,56.4821,56.5291,34400.0
2014-06-04 14:00:00,84.09,84.1,83.99,84.02,28900.0,56.5291,56.5358,56.4619,56.4821,28900.0
2014-06-04 14:10:00,84.03,84.03,83.94,83.95,33400.0,56.4888,56.4888,56.4283,56.435,33400.0
2014-06-04 14:20:00,83.96,83.97,83.87,83.89,43800.0,56.4417,56.4484,56.3812,56.3947,43800.0
2014-06-04 14:30:00,83.9,83.93,83.84,83.85,30700.0,56.4014,56.4216,56.3611,56.3678,30700.0
2014-06-04 14:40:00,83.85,83.86,83.71,83.71,36500.0,56.3678,56.3745,56.2737,56.2737,36500.0
2014-06-04 14:50:00,83.71,83.73,83.55,83.73,80600.0,56.2737,56.2871,56.1661,56.2871,80600.0
2014-06-04 15:00:00,83.73,83.75,83.58,83.68,47400.0,56.2871,56.3006,56.1863,56.2535,47400.0
2014-06-04 15:10:00,83.68,83.74,83.56,83.74,64800.0,56.2535,56.2938,56.1728,56.2938,64800.0
2014-06-04 15:20:00,83.74,83.77,83.65,83.75,64900.0,56.2938,56.314,56.2333,56.3006,64900.0
2014-06-04 15:30:00,83.75,83.86,83.74,83.82,79000.0,56.3006,56.3745,56.2938,56.3476,79000.0
2014-06-04 15:40:00,83.83,83.85,83.72,83.73,120300.0,56.3543,56.3678,56.2804,56.2871,120300.0
2014-06-04 15:50:00,83.73,83.76,83.69,83.71,212700.0,56.2871,56.3073,56.2602,56.2737,212700.0
2014-06-05 09:30:00,84.07,84.25,83.76,84.04,64400.0,56.5157,56.6367,56.3073,56.4955,64400.0
2014-06-05 09:40:00,84.13,84.29,84.08,84.29,43400.0,56.556,56.6636,56.5224,56.6636,43400.0
2014-06-05 09:50:00,84.27,84.35,84.2,84.33,20200.0,56.6501,56.7039,56.6031,56.6905,20200.0
2014-06-05 10:00:00,84.33,84.33,83.9,83.93,42700.0,56.6905,56.6905,56.4014,56.4216,42700.0
2014-06-05 10:10:00,83.91,83.93,83.68,83.89,42200.0,56.4081,56.4216,56.2535,56.3947,42200.0
2014-06-05 10:20:00,83.88,84.31,83.88,84.29,35800.0,56.3879,56.677,56.3879,56.6636,35800.0
2014-06-05 10:30:00,84.28,84.33,83.97,84.03,37200.0,56.6568,56.6905,56.4484,56.4888,37200.0
2014-06-05 10:40:00,84.01,84.33,83.98,84.29,49100.0,56.4753,56.6905,56.4552,56.6636,49100.0
2014-06-05 10:50:00,84.28,84.28,84.09,84.1,53200.0,56.6568,56.6568,56.5291,56.5358,53200.0
2014-06-05 11:00:00,84.11,84.22,84.08,84.14,26500.0,56.5426,56.6165,56.5224,56.5627,26500.0
2014-06-05 11:10:00,84.11,84.3,84.11,84.28,31300.0,56.5426,56.6703,56.5426,56.6568,31300.0
2014-06-05 11:20:00,84.27,84.28,84.05,84.09,73700.0,56.6501,56.6568,56.5022,56.5291,73700.0
2014-06-05 11:30:00,84.1,84.59,84.09,84.31,85600.0,56.5358,56.8652,56.5291,56.677,85600.0
2014-06-05 11:40:00,84.33,84.64,84.33,84.57,43400.0,56.6905,56.8989,56.6905,56.8518,43400.0
2014-06-05 11:50:00,84.56,84.58,84.29,84.3,33600.0,56.8451,56.8585,56.6636,56.6703,33600.0
2014-06-05 12:00:00,84.31,84.37,84.21,84.33,29000.0,56.677,56.7173,56.6098,56.6905,29000.0
2014-06-05 12:10:00,84.33,84.35,84.17,84.17,23100.0,56.6905,56.7039,56.5829,56.5829,23100.0
2014-06-05 12:20:00,84.18,84.27,84.17,84.21,24800.0,56.5896,56.6501,56.5829,56.6098,24800.0
2014-06-05 12:30:00,84.22,84.35,84.22,84.29,26500.0,56.6165,56.7039,56.6165,56.6636,26500.0
2014-06-05 12:40:00,84.29,84.38,84.29,84.29,25000.0,56.6636,56.7241,56.6636,56.6636,25000.0
2014-06-05 12:50:00,84.29,84.31,84.22,84.23,18700.0,56.6636,56.677,56.6165,56.6232,18700.0
2014-06-05 13:00:00,84.24,84.27,84.19,84.19,18800.0,56.63,56.6501,56.5963,56.5963,18800.0
2014-06-05 13:10:00,84.19,84.19,84.12,84.15,22500.0,56.5963,56.5963,56.5493,56.5695,22500.0
2014-06-05 13:20:00,84.14,84.15,84.07,84.12,29700.0,56.5627,56.5695,56.5157,56.5493,29700.0
2014-06-05 13:30:00,84.12,84.17,84.08,84.09,17000.0,56.5493,56.5829,56.5224,56.5291,17000.0
2014-06-05 13:40:00,84.09,84.09,83.9,83.9,26400.0,56.5291,56.5291,56.4014,56.4014,26400.0
2014-06-05 13:50:00,83.91,83.93,83.86,83.87,55900.0,56.4081,56.4216,56.3745,56.3812,55900.0
2014-06-05 14:00:00,83.87,83.87,83.79,83.8,28800.0,56.3812,56.3812,56.3274,56.3342,28800.0
2014-06-05 14:10:00,83.8,84.01,83.8,83.98,38100.0,56.3342,56.4753,56.3342,56.4552,38100.0
2014-06-05 14:20:00,83.98,84.03,83.95,83.98,36600.0,56.4552,56.4888,56.435,56.4552,36600.0
2014-06-05 14:30:00,83.97,83.99,83.93,83.95,89700.0,56.4484,56.4619,56.4216,56.435,89700.0
2014-06-05 14:40:00,83.94,83.94,83.78,83.8,60200.0,56.4283,56.4283,56.3207,56.3342,60200.0
2014-06-05 14:50:00,83.81,83.82,83.68,83.68,40000.0,56.3409,56.3476,56.2535,56.2535,40000.0
2014-06-05 15:00:00,83.68,83.79,83.62,83.79,43600.0,56.2535,56.3274,56.2132,56.3274,43600.0
2014-06-05 15:10:00,83.78,83.78,83.72,83.74,79900.0,56.3207,56.3207,56.2804,56.2938,79900.0
2014-06-05 15:20:00,83.75,83.75,83.42,83.46,118200.0,56.3006,56.3006,56.0787,56.1056,118200.0
2014-06-05 15:30:00,83.44,83.63,83.44,83.6,125000.0,56.0922,56.2199,56.0922,56.1997,125000.0
2014-06-05 15:40:00,83.6,83.78,83.55,83.72,169100.0,56.1997,56.3207,56.1661,56.2804,169100.0
2014-06-05 15:50:00,83.73,83.79,83.52,83.59,414200.0,56.2871,56.3274,56.1459,56.193,414200.0
2014-06-06 09:30:00,83.95,84.14,83.55,83.85,77400.0,56.435,56.5627,56.1661,56.3678,77400.0
2014-06-06 09:40:00,83.91,84.1,83.83,84.0,40800.0,56.4081,56.5358,56.3543,56.4686,40800.0
2014-06-06 09:50:00,84.0,84.14,83.88,84.13,24600.0,56.4686,56.5627,56.3879,56.556,24600.0
2014-06-06 10:00:00,84.14,84.19,83.93,84.04,47800.0,56.5627,56.5963,56.4216,56.4955,47800.0
2014-06-06 10:10:00,84.06,84.15,84.0,84.12,84000.0,56.509,56.5695,56.4686,56.5493,84000.0
2014-06-06 10:20:00,84.11,84.27,84.11,84.26,40300.0,56.5426,56.6501,56.5426,56.6434,40300.0
2014-06-06 10:30:00,84.27,84.38,84.19,84.35,76500.0,56.6501,56.7241,56.5963,56.7039,76500.0
2014-06-06 10:40:00,84.36,84.41,84.3,84.33,34900.0,56.7106,56.7442,56.6703,56.6905,34900.0
2014-06-06 10:50:00,84.33,84.35,84.28,84.32,28300.0,56.6905,56.7039,56.6568,56.6837,28300.0
2014-06-06 11:00:00,84.31,84.44,84.3,84.42,36600.0,56.677,56.7644,56.6703,56.751,36600.0
2014-06-06 11:10:00,84.42,84.45,84.27,84.29,30300.0,56.751,56.7711,56.6501,56.6636,30300.0
2014-06-06 11:20:00,84.32,84.41,84.29,84.32,37600.0,56.6837,56.7442,56.6636,56.6837,37600.0
2014-06-06 11:30:00,84.32,84.32,84.26,84.3,21700.0,56.6837,56.6837,56.6434,56.6703,21700.0
2014-06-06 11:40:00,84.31,84.36,84.27,84.35,24200.0,56.677,56.7106,56.6501,56.7039,24200.0
2014-06-06 11:50:00,84.35,84.36,84.3,84.33,28500.0,56.7039,56.7106,56.6703,56.6905,28500.0
2014-06-06 12:00:00,84.33,84.38,84.3,84.31,33300.0,56.6905,56.7241,56.6703,56.677,33300.0
2014-06-06 12:10:00,84.32,84.34,84.29,84.33,29200.0,56.6837,56.6972,56.6636,56.6905,29200.0
2014-06-06 12:20:00,84.34,84.36,84.33,84.33,24100.0,56.6972,56.7106,56.6905,56.6905,24100.0
2014-06-06 12:30:00,84.34,84.35,84.3,84.33,35100.0,56.6972,56.7039,56.6703,56.6905,35100.0
2014-06-06 12:40:00,84.33,84.38,84.32,84.37,33400.0,56.6905,56.7241,56.6837,56.7173,33400.0
2014-06-06 12:50:00,84.37,84.39,84.34,84.36,27000.0,56.7173,56.7308,56.6972,56.7106,27000.0
2014-06-06 13:00:00,84.35,84.43,84.35,84.43,26300.0,56.7039,56.7577,56.7039,56.7577,26300.0
2014-06-06 13:10:00,84.43,84.49,84.41,84.49,30800.0,56.7577,56.798,56.7442,56.798,30800.0
2014-06-06 13:20:00,84.49,84.56,84.44,84.45,38400.0,56.798,56.8451,56.7644,56.7711,38400.0
2014-06-06 13:30:00,84.44,84.54,84.44,84.5,21900.0,56.7644,56.8316,56.7644,56.8047,21900.0
2014-06-06 13:40:00,84.51,84.56,84.44,84.54,36700.0,56.8115,56.8451,56.7644,56.8316,36700.0
2014-06-06 13:50:00,84.54,84.6,84.5,84.54,29000.0,56.8316,56.872,56.8047,56.8316,29000.0
2014-06-06 14:00:00,84.55,84.55,84.35,84.38,21800.0,56.8384,56.8384,56.7039,56.7241,21800.0
2014-06-06 14:10:00,84.37,84.39,84.31,84.31,27700.0,56.7173,56.7308,56.677,56.677,27700.0
2014-06-06 14:20:00,84.31,84.32,84.23,84.3,69100.0,56.677,56.6837,56.6232,56.6703,69100.0
2014-06-06 14:30:00,84.3,84.48,84.3,84.41,73900.0,56.6703,56.7913,56.6703,56.7442,73900.0
2014-06-06 14:40:00,84.4,84.42,84.35,84.42,24500.0,56.7375,56.751,56.7039,56.751,24500.0
2014-06-06 14:50:00,84.41,84.41,84.29,84.3,36000.0,56.7442,56.7442,56.6636,56.6703,36000.0
2014-06-06 15:00:00,84.3,84.33,84.23,84.32,33700.0,56.6703,56.6905,56.6232,56.6837,33700.0
2014-06-06 15:10:00,84.32,84.35,84.29,84.33,31300.0,56.6837,56.7039,56.6636,56.6905,31300.0
2014-06-06 15:20:00,84.33,84.36,84.29,84.36,42700.0,56.6905,56.7106,56.6636,56.7106,42700.0
2014-06-06 15:30:00,84.35,84.38,84.31,84.34,89500.0,56.7039,56.7241,56.677,56.6972,89500.0
2014-06-06 15:40:00,84.34,84.35,84.26,84.31,117500.0,56.6972,56.7039,56.6434,56.677,117500.0
2014-06-06 15:50:00,84.31,84.38,84.25,84.35,189900.0,56.677,56.7241,56.6367,56.7039,189900.0
2014-06-09 09:30:00,84.18,84.25,83.91,84.08,81700.0,56.5896,56.6367,56.4081,56.5224,81700.0
2014-06-09 09:40:00,84.13,84.14,83.93,84.13,142700.0,56.556,56.5627,56.4216,56.556,142700.0
2014-06-09 09:50:00,84.12,84.26,84.03,84.24,72500.0,56.5493,56.6434,56.4888,56.63,72500.0
2014-06-09 10:00:00,84.23,84.33,84.2,84.3,63400.0,56.6232,56.6905,56.6031,56.6703,63400.0
2014-06-09 10:10:00,84.28,84.34,84.21,84.25,39200.0,56.6568,56.6972,56.6098,56.6367,39200.0
2014-06-09 10:20:00,84.25,84.33,84.2,84.33,67700.0,56.6367,56.6905,56.6031,56.6905,67700.0
2014-06-09 10:30:00,84.32,84.38,84.26,84.32,48400.0,56.6837,56.7241,56.6434,56.6837,48400.0
2014-06-09 10:40:00,84.32,84.37,84.25,84.37,21700.0,56.6837,56.7173,56.6367,56.7173,21700.0
2014-06-09 10:50:00,84.36,84.38,84.33,84.37,21900.0,56.7106,56.7241,56.6905,56.7173,21900.0
2014-06-09 11:00:00,84.37,84.39,84.27,84.27,32600.0,56.7173,56.7308,56.6501,56.6501,32600.0
2014-06-09 11:10:00,84.28,84.3,84.25,84.25,29300.0,56.6568,56.6703,56.6367,56.6367,29300.0
2014-06-09 11:20:00,84.26,84.37,84.26,84.37,11800.0,56.6434,56.7173,56.6434,56.7173,11800.0
2014-06-09 11:30:00,84.37,84.49,84.34,84.48,25100.0,56.7173,56.798,56.6972,56.7913,25100.0
2014-06-09 11:40:00,84.48,84.51,84.41,84.47,53800.0,56.7913,56.8115,56.7442,56.7846,53800.0
2014-06-09 11:50:00,84.48,84.49,84.2,84.22,78100.0,56.7913,56.798,56.6031,56.6165,78100.0
2014-06-09 12:00:00,84.23,84.24,84.15,84.17,29400.0,56.6232,56.63,56.5695,56.5829,29400.0
2014-06-09 12:10:00,84.17,84.26,84.16,84.25,44700.0,56.5829,56.6434,56.5762,56.6367,44700.0
2014-06-09 12:20:00,84.26,84.27,84.23,84.25,24800.0,56.6434,56.6501,56.6232,56.6367,24800.0
2014-06-09 12:30:00,84.25,84.26,84.16,84.26,74300.0,56.6367,56.6434,56.5762,56.6434,74300.0
2014-06-09 12:40:00,84.26,84.37,84.26,84.35,23500.0,56.6434,56.7173,56.6434,56.7039,23500.0
2014-06-09 12:50:00,84.34,84.42,84.32,84.36,26200.0,56.6972,56.751,56.6837,56.7106,26200.0
2014-06-09 13:00:00,84.36,84.37,84.27,84.34,29400.0,56.7106,56.7173,56.6501,56.6972,29400.0
2014-06-09 13:10:00,84.35,84.35,84.28,84.29,26500.0,56.7039,56.7039,56.6568,56.6636,26500.0
2014-06-09 13:20:00,84.3,84.33,84.15,84.19,49400.0,56.6703,56.6905,56.5695,56.5963,49400.0
2014-06-09 13:30:00,84.19,84.2,84.1,84.18,24400.0,56.5963,56.6031,56.5358,56.5896,24400.0
2014-06-09 13:40:00,84.19,84.2,84.02,84.06,25200.0,56.5963,56.6031,56.4821,56.509,25200.0
2014-06-09 13:50:00,84.07,84.15,84.06,84.09,20500.0,56.5157,56.5695,56.509,56.5291,20500.0
2014-06-09 14:00:00,84.09,84.09,83.88,83.9,30000.0,56.5291,56.5291,56.3879,56.4014,30000.0
2014-06-09 14:10:00,83.91,83.91,83.7,83.7,36900.0,56.4081,56.4081,56.2669,56.2669,36900.0
2014-06-09 14:20:00,83.7,83.7,83.49,83.49,48100.0,56.2669,56.2669,56.1258,56.1258,48100.0
2014-06-09 14:30:00,83.5,83.52,83.34,83.44,72100.0,56.1325,56.1459,56.0249,56.0922,72100.0
2014-06-09 14:40:00,83.45,83.59,83.41,83.56,46200.0,56.0989,56.193,56.072,56.1728,46200.0
2014-06-09 14:50:00,83.56,83.57,83.46,83.48,39900.0,56.1728,56.1795,56.1056,56.119,39900.0
2014-06-09 15:00:00,83.48,83.66,83.42,83.66,67500.0,56.119,56.2401,56.0787,56.2401,67500.0
2014-06-09 15:10:00,83.66,83.67,83.59,83.59,38700.0,56.2401,56.2468,56.193,56.193,38700.0
2014-06-09 15:20:00,83.58,83.58,83.48,83.51,66000.0,56.1863,56.1863,56.119,56.1392,66000.0
2014-06-09 15:30:00,83.51,83.57,83.51,83.56,54000.0,56.1392,56.1795,56.1392,56.1728,54000.0
2014-06-09 15:40:00,83.55,83.65,83.54,83.61,73600.0,56.1661,56.2333,56.1594,56.2064,73600.0
2014-06-09 15:50:00,83.61,83.75,83.6,83.73,176300.0,56.2064,56.3006,56.1997,56.2871,176300.0
2014-06-10 09:30:00,83.6,83.9,83.31,83.34,90900.0,56.1997,56.4014,56.0048,56.0249,90900.0
2014-06-10 09:40:00,83.36,83.5,83.04,83.16,81400.0,56.0384,56.1325,55.8233,55.9039,81400.0
2014-06-10 09:50:00,83.18,83.33,83.15,83.2,25500.0,55.9174,56.0182,55.8972,55.9308,25500.0
2014-06-10 10:00:00,83.17,83.32,82.86,82.87,68900.0,55.9107,56.0115,55.7023,55.709,68900.0
2014-06-10 10:10:00,82.86,83.18,82.86,83.12,59900.0,55.7023,55.9174,55.7023,55.877,59900.0
2014-06-10 10:20:00,83.12,83.3,83.1,83.27,36900.0,55.877,55.998,55.8636,55.9779,36900.0
2014-06-10 10:30:00,83.25,83.33,83.03,83.13,57500.0,55.9644,56.0182,55.8165,55.8838,57500.0
2014-06-10 10:40:00,83.13,83.21,82.98,83.21,27700.0,55.8838,55.9375,55.7829,55.9375,27700.0
2014-06-10 10:50:00,83.22,83.33,83.16,83.29,40600.0,55.9443,56.0182,55.9039,55.9913,40600.0
2014-06-10 11:00:00,83.29,83.33,83.08,83.14,19100.0,55.9913,56.0182,55.8501,55.8905,19100.0
2014-06-10 11:10:00,83.13,83.2,83.01,83.05,29300.0,55.8838,55.9308,55.8031,55.83,29300.0
2014-06-10 11:20:00,83.03,83.16,82.98,83.16,32500.0,55.8165,55.9039,55.7829,55.9039,32500.0
2014-06-10 11:30:00,83.15,83.26,83.06,83.26,33800.0,55.8972,55.9712,55.8367,55.9712,33800.0
2014-06-10 11:40:00,83.28,83.28,83.13,83.17,25800.0,55.9846,55.9846,55.8838,55.9107,25800.0
2014-06-10 11:50:00,83.16,83.17,82.95,82.95,42900.0,55.9039,55.9107,55.7628,55.7628,42900.0
2014-06-10 12:00:00,82.97,83.04,82.93,83.0,22700.0,55.7762,55.8233,55.7493,55.7964,22700.0
2014-06-10 12:10:00,83.01,83.03,82.96,82.99,36200.0,55.8031,55.8165,55.7695,55.7896,36200.0
2014-06-10 12:20:00,82.98,83.0,82.91,82.92,23800.0,55.7829,55.7964,55.7359,55.7426,23800.0
2014-06-10 12:30:00,82.93,82.97,82.88,82.94,21700.0,55.7493,55.7762,55.7157,55.756,21700.0
2014-06-10 12:40:00,82.93,82.93,82.87,82.89,22200.0,55.7493,55.7493,55.709,55.7224,22200.0
2014-06-10 12:50:00,82.88,82.95,82.85,82.93,26000.0,55.7157,55.7628,55.6955,55.7493,26000.0
2014-06-10 13:00:00,82.95,82.98,82.92,82.96,18900.0,55.7628,55.7829,55.7426,55.7695,18900.0
2014-06-10 13:10:00,82.95,82.95,82.85,82.92,31900.0,55.7628,55.7628,55.6955,55.7426,31900.0
2014-06-10 13:20:00,82.91,82.91,82.77,82.77,37700.0,55.7359,55.7359,55.6418,55.6418,37700.0
2014-06-10 13:30:00,82.8,82.8,82.49,82.54,83900.0,55.6619,55.6619,55.4535,55.4871,83900.0
2014-06-10 13:40:00,82.53,82.7,82.44,82.69,83400.0,55.4804,55.5947,55.4199,55.588,83400.0
2014-06-10 13:50:00,82.68,82.9,82.62,82.89,42900.0,55.5813,55.7291,55.5409,55.7224,42900.0
2014-06-10 14:00:00,82.9,82.91,82.72,82.79,41800.0,55.7291,55.7359,55.6081,55.6552,41800.0
2014-06-10 14:10:00,82.8,82.84,82.77,82.84,31000.0,55.6619,55.6888,55.6418,55.6888,31000.0
2014-06-10 14:20:00,82.84,82.87,82.72,82.85,51100.0,55.6888,55.709,55.6081,55.6955,51100.0
2014-06-10 14:30:00,82.85,82.86,82.75,82.84,28400.0,55.6955,55.7023,55.6283,55.6888,28400.0
2014-06-10 14:40:00,82.85,82.87,82.81,82.82,41300.0,55.6955,55.709,55.6686,55.6754,41300.0
2014-06-10 14:50:00,82.83,82.84,82.71,82.8,26800.0,55.6821,55.6888,55.6014,55.6619,26800.0
2014-06-10 15:00:00,82.8,82.81,82.7,82.74,33300.0,55.6619,55.6686,55.5947,55.6216,33300.0
2014-06-10 15:10:00,82.74,82.75,82.65,82.66,44100.0,55.6216,55.6283,55.5611,55.5678,44100.0
2014-06-10 15:20:00,82.67,82.78,82.67,82.78,66400.0,55.5745,55.6485,55.5745,55.6485,66400.0
2014-06-10 15:30:00,82.78,82.79,82.7,82.72,80400.0,55.6485,55.6552,55.5947,55.6081,80400.0
2014-06-10 15:40:00,82.73,82.81,82.72,82.81,116700.0,55.6149,55.6686,55.6081,55.6686,116700.0
2014-06-10 15:50:00,82.81,82.82,82.74,82.82,204600.0,55.6686,55.6754,55.6216,55.6754,204600.0
2014-06-11 09:30:00,82.36,82.82,82.23,82.76,90100.0,55.3661,55.6754,55.2787,55.635,90100.0
2014-06-11 09:40:00,82.81,83.15,82.78,82.98,41500.0,55.6686,55.8972,55.6485,55.7829,41500.0
2014-06-11 09:50:00,82.99,83.02,82.84,82.94,29300.0,55.7896,55.8098,55.6888,55.756,29300.0
2014-06-11 10:00:00,82.94,82.99,82.8,82.81,35000.0,55.756,55.7896,55.6619,55.6686,35000.0
2014-06-11 10:10:00,82.82,82.84,82.57,82.67,86600.0,55.6754,55.6888,55.5073,55.5745,86600.0
2014-06-11 10:20:00,82.7,82.7,82.37,82.4,76000.0,55.5947,55.5947,55.3729,55.393,76000.0
2014-06-11 10:30:00,82.4,82.55,82.19,82.52,87800.0,55.393,55.4939,55.2519,55.4737,87800.0
2014-06-11 10:40:00,82.54,82.82,82.53,82.71,52200.0,55.4871,55.6754,55.4804,55.6014,52200.0
2014-06-11 10:50:00,82.72,82.73,82.59,82.69,37400.0,55.6081,55.6149,55.5207,55.588,37400.0
2014-06-11 11:00:00,82.7,83.04,82.7,83.0,71100.0,55.5947,55.8233,55.5947,55.7964,71100.0
2014-06-11 11:10:00,83.0,83.16,83.0,83.03,44300.0,55.7964,55.9039,55.7964,55.8165,44300.0
2014-06-11 11:20:00,83.03,83.11,83.01,83.03,41500.0,55.8165,55.8703,55.8031,55.8165,41500.0
2014-06-11 11:30:00,83.01,83.05,82.88,82.97,47400.0,55.8031,55.83,55.7157,55.7762,47400.0
2014-06-11 11:40:00,82.97,83.07,82.92,82.94,32200.0,55.7762,55.8434,55.7426,55.756,32200.0
2014-06-11 11:50:00,82.95,83.07,82.92,82.98,33100.0,55.7628,55.8434,55.7426,55.7829,33100.0
2014-06-11 12:00:00,83.0,83.0,82.88,82.93,32900.0,55.7964,55.7964,55.7157,55.7493,32900.0
2014-06-11 12:10:00,82.94,82.95,82.8,82.88,35600.0,55.756,55.7628,55.6619,55.7157,35600.0
2014-06-11 12:20:00,82.88,82.96,82.88,82.91,33000.0,55.7157,55.7695,55.7157,55.7359,33000.0
2014-06-11 12:30:00,82.91,82.98,82.88,82.95,39300.0,55.7359,55.7829,55.7157,55.7628,39300.0
2014-06-11 12:40:00,82.95,83.08,82.95,83.0,32300.0,55.7628,55.8501,55.7628,55.7964,32300.0
2014-06-11 12:50:00,83.0,83.02,82.95,82.96,15200.0,55.7964,55.8098,55.7628,55.7695,15200.0
2014-06-11 13:00:00,82.95,82.96,82.84,82.89,36200.0,55.7628,55.7695,55.6888,55.7224,36200.0
2014-06-11 13:10:00,82.9,82.93,82.81,82.83,23100.0,55.7291,55.7493,55.6686,55.6821,23100.0
2014-06-11 13:20:00,82.84,82.85,82.8,82.84,20600.0,55.6888,55.6955,55.6619,55.6888,20600.0
2014-06-11 13:30:00,82.85,82.92,82.81,82.81,29200.0,55.6955,55.7426,55.6686,55.6686,29200.0
2014-06-11 13:40:00,82.81,82.81,82.63,82.63,23800.0,55.6686,55.6686,55.5476,55.5476,23800.0
2014-06-11 13:50:00,82.62,82.65,82.5,82.5,30900.0,55.5409,55.5611,55.4602,55.4602,30900.0
2014-06-11 14:00:00,82.49,82.6,82.49,82.57,41800.0,55.4535,55.5275,55.4535,55.5073,41800.0
2014-06-11 14:10:00,82.56,82.56,82.51,82.52,24100.0,55.5006,55.5006,55.467,55.4737,24100.0
2014-06-11 14:20:00,82.52,82.58,82.45,82.45,47800.0,55.4737,55.514,55.4266,55.4266,47800.0
2014-06-11 14:30:00,82.47,82.52,82.44,82.52,44400.0,55.4401,55.4737,55.4199,55.4737,44400.0
2014-06-11 14:40:00,82.51,82.79,82.5,82.74,57100.0,55.467,55.6552,55.4602,55.6216,57100.0
2014-06-11 14:50:00,82.74,82.74,82.67,82.73,24700.0,55.6216,55.6216,55.5745,55.6149,24700.0
2014-06-11 15:00:00,82.73,82.76,82.69,82.75,46800.0,55.6149,55.635,55.588,55.6283,46800.0
2014-06-11 15:10:00,82.75,82.92,82.75,82.88,60200.0,55.6283,55.7426,55.6283,55.7157,60200.0
2014-06-11 15:20:00,82.88,83.01,82.87,83.01,57000.0,55.7157,55.8031,55.709,55.8031,57000.0
2014-06-11 15:30:00,82.99,83.05,82.97,82.97,55300.0,55.7896,55.83,55.7762,55.7762,55300.0
2014-06-11 15:40:00,82.97,83.07,82.97,82.99,72900.0,55.7762,55.8434,55.7762,55.7896,72900.0
2014-06-11 15:50:00,82.98,83.0,82.87,82.89,169400.0,55.7829,55.7964,55.709,55.7224,169400.0
2014-06-12 09:30:00,83.37,83.71,82.78,82.8,189500.0,56.0451,56.2737,55.6485,55.6619,189500.0
2014-06-12 09:40:00,82.8,82.83,82.52,82.6,99800.0,55.6619,55.6821,55.4737,55.5275,99800.0
2014-06-12 09:50:00,82.57,83.26,82.56,83.26,82200.0,55.5073,55.9712,55.5006,55.9712,82200.0
2014-06-12 10:00:00,83.25,83.33,82.92,82.92,35800.0,55.9644,56.0182,55.7426,55.7426,35800.0
2014-06-12 10:10:00,82.89,83.15,82.89,83.11,112300.0,55.7224,55.8972,55.7224,55.8703,112300.0
2014-06-12 10:20:00,83.11,83.17,83.01,83.03,36900.0,55.8703,55.9107,55.8031,55.8165,36900.0
2014-06-12 10:30:00,83.04,83.21,83.03,83.2,49500.0,55.8233,55.9375,55.8165,55.9308,49500.0
2014-06-12 10:40:00,83.21,83.21,83.05,83.05,66700.0,55.9375,55.9375,55.83,55.83,66700.0
2014-06-12 10:50:00,83.06,83.1,82.92,82.97,49100.0,55.8367,55.8636,55.7426,55.7762,49100.0
2014-06-12 11:00:00,82.98,83.07,82.94,82.94,23300.0,55.7829,55.8434,55.756,55.756,23300.0
2014-06-12 11:10:00,82.94,83.01,82.9,82.99,25800.0,55.756,55.8031,55.7291,55.7896,25800.0
2014-06-12 11:20:00,83.0,83.09,82.84,82.85,39500.0,55.7964,55.8569,55.6888,55.6955,39500.0
2014-06-12 11:30:00,82.84,82.87,82.76,82.87,39600.0,55.6888,55.709,55.635,55.709,39600.0
2014-06-12 11:40:00,82.87,82.93,82.75,82.75,26000.0,55.709,55.7493,55.6283,55.6283,26000.0
2014-06-12 11:50:00,82.75,82.76,82.52,82.52,41100.0,55.6283,55.635,55.4737,55.4737,41100.0
2014-06-12 12:00:00,82.5,82.75,82.43,82.73,47400.0,55.4602,55.6283,55.4132,55.6149,47400.0
2014-06-12 12:10:00,82.73,82.96,82.72,82.96,45200.0,55.6149,55.7695,55.6081,55.7695,45200.0
2014-06-12 12:20:00,82.95,83.1,82.9,83.04,52300.0,55.7628,55.8636,55.7291,55.8233,52300.0
2014-06-12 12:30:00,83.06,83.11,83.03,83.07,52300.0,55.8367,55.8703,55.8165,55.8434,52300.0
2014-06-12 12:40:00,83.07,83.16,83.06,83.14,39700.0,55.8434,55.9039,55.8367,55.8905,39700.0
2014-06-12 12:50:00,83.13,83.24,83.06,83.23,57700.0,55.8838,55.9577,55.8367,55.951,57700.0
2014-06-12 13:00:00,83.24,83.44,83.24,83.44,48300.0,55.9577,56.0922,55.9577,56.0922,48300.0
2014-06-12 13:10:00,83.43,83.52,83.33,83.46,60000.0,56.0854,56.1459,56.0182,56.1056,60000.0
2014-06-12 13:20:00,83.44,83.54,83.1,83.14,42800.0,56.0922,56.1594,55.8636,55.8905,42800.0
2014-06-12 13:30:00,83.14,83.17,82.93,83.02,51500.0,55.8905,55.9107,55.7493,55.8098,51500.0
2014-06-12 13:40:00,83.03,83.1,82.98,83.01,25100.0,55.8165,55.8636,55.7829,55.8031,25100.0
2014-06-12 13:50:00,83.01,83.01,82.81,82.88,36600.0,55.8031,55.8031,55.6686,55.7157,36600.0
2014-06-12 14:00:00,82.87,82.94,82.84,82.9,23400.0,55.709,55.756,55.6888,55.7291,23400.0
2014-06-12 14:10:00,82.9,83.09,82.86,83.09,32400.0,55.7291,55.8569,55.7023,55.8569,32400.0
2014-06-12 14:20:00,83.09,83.1,82.98,83.07,41700.0,55.8569,55.8636,55.7829,55.8434,41700.0
2014-06-12 14:30:00,83.08,83.08,82.87,82.89,31200.0,55.8501,55.8501,55.709,55.7224,31200.0
2014-06-12 14:40:00,82.89,83.02,82.85,83.02,29700.0,55.7224,55.8098,55.6955,55.8098,29700.0
2014-06-12 14:50:00,83.01,83.02,82.88,82.96,31000.0,55.8031,55.8098,55.7157,55.7695,31000.0
2014-06-12 15:00:00,82.96,82.96,82.82,82.87,37200.0,55.7695,55.7695,55.6754,55.709,37200.0
2014-06-12 15:10:00,82.85,82.91,82.73,82.9,32400.0,55.6955,55.7359,55.6149,55.7291,32400.0
2014-06-12 15:20:00,82.9,82.97,82.79,82.81,52200.0,55.7291,55.7762,55.6552,55.6686,52200.0
2014-06-12 15:30:00,82.81,82.85,82.65,82.66,71100.0,55.6686,55.6955,55.5611,55.5678,71100.0
2014-06-12 15:40:00,82.68,82.93,82.66,82.8,83900.0,55.5813,55.7493,55.5678,55.6619,83900.0
2014-06-12 15:50:00,82.79,82.83,82.69,82.81,395000.0,55.6552,55.6821,55.588,55.6686,395000.0
2014-06-13 09:30:00,82.8,83.28,82.6,82.7,60700.0,55.6619,55.9846,55.5275,55.5947,60700.0
2014-06-13 09:40:00,82.69,82.81,82.51,82.53,20800.0,55.588,55.6686,55.467,55.4804,20800.0
2014-06-13 09:50:00,82.52,82.81,82.52,82.66,25200.0,55.4737,55.6686,55.4737,55.5678,25200.0
2014-06-13 10:00:00,82.63,82.67,82.4,82.49,30400.0,55.5476,55.5745,55.393,55.4535,30400.0
2014-06-13 10:10:00,82.49,82.8,82.44,82.74,57000.0,55.4535,55.6619,55.4199,55.6216,57000.0
2014-06-13 10:20:00,82.74,82.81,82.65,82.81,32000.0,55.6216,55.6686,55.5611,55.6686,32000.0
2014-06-13 10:30:00,82.79,82.81,82.69,82.76,37300.0,55.6552,55.6686,55.588,55.635,37300.0
2014-06-13 10:40:00,82.75,82.8,82.73,82.74,19400.0,55.6283,55.6619,55.6149,55.6216,19400.0
2014-06-13 10:50:00,82.75,82.81,82.74,82.81,26000.0,55.6283,55.6686,55.6216,55.6686,26000.0
2014-06-13 11:00:00,82.81,83.1,82.79,83.09,44000.0,55.6686,55.8636,55.6552,55.8569,44000.0
2014-06-13 11:10:00,83.1,83.2,83.0,83.09,36400.0,55.8636,55.9308,55.7964,55.8569,36400.0
2014-06-13 11:20:00,83.11,83.23,83.09,83.18,26900.0,55.8703,55.951,55.8569,55.9174,26900.0
2014-06-13 11:30:00,83.19,83.22,83.09,83.11,19200.0,55.9241,55.9443,55.8569,55.8703,19200.0
2014-06-13 11:40:00,83.11,83.12,83.03,83.08,22500.0,55.8703,55.877,55.8165,55.8501,22500.0
2014-06-13 11:50:00,83.06,83.17,83.06,83.13,19600.0,55.8367,55.9107,55.8367,55.8838,19600.0
2014-06-13 12:00:00,83.13,83.29,83.13,83.26,29200.0,55.8838,55.9913,55.8838,55.9712,29200.0
2014-06-13 12:10:00,83.26,83.3,83.21,83.28,23600.0,55.9712,55.998,55.9375,55.9846,23600.0
2014-06-13 12:20:00,83.29,83.34,83.27,83.3,20600.0,55.9913,56.0249,55.9779,55.998,20600.0
2014-06-13 12:30:00,83.29,83.29,83.17,83.2,29700.0,55.9913,55.9913,55.9107,55.9308,29700.0
2014-06-13 12:40:00,83.2,83.25,83.19,83.19,22500.0,55.9308,55.9644,55.9241,55.9241,22500.0
2014-06-13 12:50:00,83.2,83.31,83.19,83.29,16600.0,55.9308,56.0048,55.9241,55.9913,16600.0
2014-06-13 13:00:00,83.29,83.34,83.25,83.27,13800.0,55.9913,56.0249,55.9644,55.9779,13800.0
2014-06-13 13:10:00,83.26,83.26,83.19,83.22,18900.0,55.9712,55.9712,55.9241,55.9443,18900.0
2014-06-13 13:20:00,83.21,83.26,83.13,83.19,15900.0,55.9375,55.9712,55.8838,55.9241,15900.0
2014-06-13 13:30:00,83.19,83.27,83.17,83.25,19700.0,55.9241,55.9779,55.9107,55.9644,19700.0
2014-06-13 13:40:00,83.25,83.26,83.21,83.21,19400.0,55.9644,55.9712,55.9375,55.9375,19400.0
2014-06-13 13:50:00,83.21,83.22,83.06,83.09,26100.0,55.9375,55.9443,55.8367,55.8569,26100.0
2014-06-13 14:00:00,83.09,83.12,82.97,82.98,27900.0,55.8569,55.877,55.7762,55.7829,27900.0
2014-06-13 14:10:00,82.97,83.24,82.92,83.24,44500.0,55.7762,55.9577,55.7426,55.9577,44500.0
2014-06-13 14:20:00,83.23,83.32,83.21,83.3,25900.0,55.951,56.0115,55.9375,55.998,25900.0
2014-06-13 14:30:00,83.3,83.31,83.24,83.3,22000.0,55.998,56.0048,55.9577,55.998,22000.0
2014-06-13 14:40:00,83.31,83.41,83.29,83.41,29000.0,56.0048,56.072,55.9913,56.072,29000.0
2014-06-13 14:50:00,83.41,83.43,83.36,83.36,21900.0,56.072,56.0854,56.0384,56.0384,21900.0
2014-06-13 15:00:00,83.37,83.51,83.37,83.49,39100.0,56.0451,56.1392,56.0451,56.1258,39100.0
2014-06-13 15:10:00,83.49,83.49,83.36,83.41,39600.0,56.1258,56.1258,56.0384,56.072,39600.0
2014-06-13 15:20:00,83.4,83.42,83.25,83.29,41700.0,56.0653,56.0787,55.9644,55.9913,41700.0
2014-06-13 15:30:00,83.28,83.39,83.17,83.38,57600.0,55.9846,56.0585,55.9107,56.0518,57600.0
2014-06-13 15:40:00,83.36,83.38,83.17,83.28,122000.0,56.0384,56.0518,55.9107,55.9846,122000.0
2014-06-13 15:50:00,83.28,83.57,83.27,83.48,369800.0,55.9846,56.1795,55.9779,56.119,369800.0
2014-06-16 09:30:00,83.52,83.58,83.01,83.15,56600.0,56.1459,56.1863,55.8031,55.8972,56600.0
2014-06-16 09:40:00,83.2,83.3,82.94,83.04,27600.0,55.9308,55.998,55.756,55.8233,27600.0
2014-06-16 09:50:00,83.06,83.38,83.02,83.19,42800.0,55.8367,56.0518,55.8098,55.9241,42800.0
2014-06-16 10:00:00,83.2,83.51,83.15,83.47,40400.0,55.9308,56.1392,55.8972,56.1123,40400.0
2014-06-16 10:10:00,83.49,83.52,83.41,83.44,25000.0,56.1258,56.1459,56.072,56.0922,25000.0
2014-06-16 10:20:00,83.47,83.48,83.3,83.33,34500.0,56.1123,56.119,55.998,56.0182,34500.0
2014-06-16 10:30:00,83.33,83.44,83.27,83.41,50800.0,56.0182,56.0922,55.9779,56.072,50800.0
2014-06-16 10:40:00,83.35,83.37,83.28,83.32,29800.0,56.0317,56.0451,55.9846,56.0115,29800.0
2014-06-16 10:50:00,83.32,83.38,83.3,83.35,22600.0,56.0115,56.0518,55.998,56.0317,22600.0
2014-06-16 11:00:00,83.36,83.36,83.27,83.27,43400.0,56.0384,56.0384,55.9779,55.9779,43400.0
2014-06-16 11:10:00,83.27,83.34,83.16,83.17,41000.0,55.9779,56.0249,55.9039,55.9107,41000.0
2014-06-16 11:20:00,83.16,83.18,83.06,83.07,22900.0,55.9039,55.9174,55.8367,55.8434,22900.0
2014-06-16 11:30:00,83.07,83.13,83.01,83.13,59500.0,55.8434,55.8838,55.8031,55.8838,59500.0
2014-06-16 11:40:00,83.12,83.27,83.11,83.12,37700.0,55.877,55.9779,55.8703,55.877,37700.0
2014-06-16 11:50:00,83.12,83.26,83.09,83.17,40800.0,55.877,55.9712,55.8569,55.9107,40800.0
2014-06-16 12:00:00,83.18,83.3,83.17,83.29,69600.0,55.9174,55.998,55.9107,55.9913,69600.0
2014-06-16 12:10:00,83.3,83.56,83.3,83.48,29700.0,55.998,56.1728,55.998,56.119,29700.0
2014-06-16 12:20:00,83.48,83.55,83.46,83.47,17800.0,56.119,56.1661,56.1056,56.1123,17800.0
2014-06-16 12:30:00,83.47,83.48,83.36,83.37,13800.0,56.1123,56.119,56.0384,56.0451,13800.0
2014-06-16 12:40:00,83.36,83.39,83.27,83.27,17000.0,56.0384,56.0585,55.9779,55.9779,17000.0
2014-06-16 12:50:00,83.25,83.31,83.24,83.3,17700.0,55.9644,56.0048,55.9577,55.998,17700.0
2014-06-16 13:00:00,83.3,83.48,83.29,83.47,18600.0,55.998,56.119,55.9913,56.1123,18600.0
2014-06-16 13:10:00,83.46,83.51,83.4,83.45,17300.0,56.1056,56.1392,56.0653,56.0989,17300.0
2014-06-16 13:20:00,83.44,83.56,83.44,83.55,28200.0,56.0922,56.1728,56.0922,56.1661,28200.0
2014-06-16 13:30:00,83.56,83.65,83.51,83.51,25200.0,56.1728,56.2333,56.1392,56.1392,25200.0
2014-06-16 13:40:00,83.5,83.57,83.47,83.48,21200.0,56.1325,56.1795,56.1123,56.119,21200.0
2014-06-16 13:50:00,83.47,83.49,83.28,83.28,20900.0,56.1123,56.1258,55.9846,55.9846,20900.0
2014-06-16 14:00:00,83.28,83.5,83.28,83.5,65300.0,55.9846,56.1325,55.9846,56.1325,65300.0
2014-06-16 14:10:00,83.51,83.55,83.39,83.4,26400.0,56.1392,56.1661,56.0585,56.0653,26400.0
2014-06-16 14:20:00,83.4,83.52,83.4,83.42,27100.0,56.0653,56.1459,56.0653,56.0787,27100.0
2014-06-16 14:30:00,83.43,83.48,83.39,83.4,30200.0,56.0854,56.119,56.0585,56.0653,30200.0
2014-06-16 14:40:00,83.4,83.45,83.38,83.43,28700.0,56.0653,56.0989,56.0518,56.0854,28700.0
2014-06-16 14:50:00,83.43,83.43,83.29,83.3,33200.0,56.0854,56.0854,55.9913,55.998,33200.0
2014-06-16 15:00:00,83.3,83.3,83.16,83.22,33700.0,55.998,55.998,55.9039,55.9443,33700.0
2014-06-16 15:10:00,83.22,83.23,83.08,83.09,49000.0,55.9443,55.951,55.8501,55.8569,49000.0
2014-06-16 15:20:00,83.09,83.19,83.09,83.19,44900.0,55.8569,55.9241,55.8569,55.9241,44900.0
2014-06-16 15:30:00,83.19,83.29,83.18,83.28,48300.0,55.9241,55.9913,55.9174,55.9846,48300.0
2014-06-16 15:40:00,83.27,83.42,83.27,83.35,90200.0,55.9779,56.0787,55.9779,56.0317,90200.0
2014-06-16 15:50:00,83.35,83.45,83.34,83.44,151100.0,56.0317,56.0989,56.0249,56.0922,151100.0
2014-06-17 09:30:00,83.01,83.23,82.5,82.76,73300.0,55.8031,55.951,55.4602,55.635,73300.0
2014-06-17 09:40:00,82.7,83.15,82.7,82.95,28400.0,55.5947,55.8972,55.5947,55.7628,28400.0
2014-06-17 09:50:00,82.95,83.27,82.93,83.24,119400.0,55.7628,55.9779,55.7493,55.9577,119400.0
2014-06-17 10:00:00,83.27,83.29,83.14,83.2,99700.0,55.9779,55.9913,55.8905,55.9308,99700.0
2014-06-17 10:10:00,83.22,83.32,83.11,83.14,28800.0,55.9443,56.0115,55.8703,55.8905,28800.0
2014-06-17 10:20:00,83.18,83.21,83.11,83.11,19000.0,55.9174,55.9375,55.8703,55.8703,19000.0
2014-06-17 10:30:00,83.12,83.2,82.93,82.96,46500.0,55.877,55.9308,55.7493,55.7695,46500.0
2014-06-17 10:40:00,82.96,82.98,82.81,82.82,75900.0,55.7695,55.7829,55.6686,55.6754,75900.0
2014-06-17 10:50:00,82.81,82.85,82.69,82.71,46600.0,55.6686,55.6955,55.588,55.6014,46600.0
2014-06-17 11:00:00,82.73,82.84,82.68,82.75,75600.0,55.6149,55.6888,55.5813,55.6283,75600.0
2014-06-17 11:10:00,82.74,82.8,82.67,82.79,34800.0,55.6216,55.6619,55.5745,55.6552,34800.0
2014-06-17 11:20:00,82.81,82.93,82.81,82.92,31100.0,55.6686,55.7493,55.6686,55.7426,31100.0
2014-06-17 11:30:00,82.91,82.95,82.9,82.9,43500.0,55.7359,55.7628,55.7291,55.7291,43500.0
2014-06-17 11:40:00,82.9,82.92,82.83,82.88,35800.0,55.7291,55.7426,55.6821,55.7157,35800.0
2014-06-17 11:50:00,82.87,83.0,82.87,82.98,36500.0,55.709,55.7964,55.709,55.7829,36500.0
2014-06-17 12:00:00,82.97,82.98,82.92,82.93,20500.0,55.7762,55.7829,55.7426,55.7493,20500.0
2014-06-17 12:10:00,82.92,83.0,82.91,82.97,48900.0,55.7426,55.7964,55.7359,55.7762,48900.0
2014-06-17 12:20:00,82.97,83.07,82.97,83.01,22700.0,55.7762,55.8434,55.7762,55.8031,22700.0
2014-06-17 12:30:00,83.01,83.04,82.95,82.97,18100.0,55.8031,55.8233,55.7628,55.7762,18100.0
2014-06-17 12:40:00,82.96,83.03,82.92,82.95,24400.0,55.7695,55.8165,55.7426,55.7628,24400.0
2014-06-17 12:50:00,82.94,82.97,82.91,82.92,23600.0,55.756,55.7762,55.7359,55.7426,23600.0
2014-06-17 13:00:00,82.91,82.97,82.83,82.87,30800.0,55.7359,55.7762,55.6821,55.709,30800.0
2014-06-17 13:10:00,82.85,82.92,82.82,82.84,24400.0,55.6955,55.7426,55.6754,55.6888,24400.0
2014-06-17 13:20:00,82.84,82.86,82.74,82.74,32800.0,55.6888,55.7023,55.6216,55.6216,32800.0
2014-06-17 13:30:00,82.74,82.79,82.73,82.77,35300.0,55.6216,55.6552,55.6149,55.6418,35300.0
2014-06-17 13:40:00,82.78,82.99,82.78,82.99,24800.0,55.6485,55.7896,55.6485,55.7896,24800.0
2014-06-17 13:50:00,82.98,83.07,82.97,83.06,51800.0,55.7829,55.8434,55.7762,55.8367,51800.0
2014-06-17 14:00:00,83.06,83.15,83.03,83.14,33500.0,55.8367,55.8972,55.8165,55.8905,33500.0
2014-06-17 14:10:00,83.15,83.26,83.05,83.26,39400.0,55.8972,55.9712,55.83,55.9712,39400.0
2014-06-17 14:20:00,83.25,83.43,83.22,83.42,97000.0,55.9644,56.0854,55.9443,56.0787,97000.0
2014-06-17 14:30:00,83.4,83.43,83.23,83.24,37100.0,56.0653,56.0854,55.951,55.9577,37100.0
2014-06-17 14:40:00,83.24,83.37,83.19,83.34,43100.0,55.9577,56.0451,55.9241,56.0249,43100.0
2014-06-17 14:50:00,83.34,83.46,83.29,83.46,56900.0,56.0249,56.1056,55.9913,56.1056,56900.0
2014-06-17 15:00:00,83.45,83.56,83.44,83.56,63300.0,56.0989,56.1728,56.0922,56.1728,63300.0
2014-06-17 15:10:00,83.55,83.65,83.54,83.63,63600.0,56.1661,56.2333,56.1594,56.2199,63600.0
2014-06-17 15:20:00,83.63,83.8,83.63,83.8,83800.0,56.2199,56.3342,56.2199,56.3342,83800.0
2014-06-17 15:30:00,83.8,83.96,83.78,83.93,122400.0,56.3342,56.4417,56.3207,56.4216,122400.0
2014-06-17 15:40:00,83.92,84.01,83.87,83.96,247500.0,56.4148,56.4753,56.3812,56.4417,247500.0
2014-06-17 15:50:00,83.94,84.1,83.89,84.08,301900.0,56.4283,56.5358,56.3947,56.5224,301900.0
2014-06-18 09:30:00,83.88,84.08,83.39,83.49,63700.0,56.3879,56.5224,56.0585,56.1258,63700.0
2014-06-18 09:40:00,83.49,84.1,83.4,83.97,151100.0,56.1258,56.5358,56.0653,56.4484,151100.0
2014-06-18 09:50:00,83.98,84.06,83.69,83.85,82700.0,56.4552,56.509,56.2602,56.3678,82700.0
2014-06-18 10:00:00,83.86,84.11,83.56,83.62,57400.0,56.3745,56.5426,56.1728,56.2132,57400.0
2014-06-18 10:10:00,83.62,83.73,83.39,83.44,40700.0,56.2132,56.2871,56.0585,56.0922,40700.0
2014-06-18 10:20:00,83.47,83.47,83.3,83.34,36600.0,56.1123,56.1123,55.998,56.0249,36600.0
2014-06-18 10:30:00,83.34,83.34,83.1,83.19,40600.0,56.0249,56.0249,55.8636,55.9241,40600.0
2014-06-18 10:40:00,83.2,83.21,83.1,83.18,39100.0,55.9308,55.9375,55.8636,55.9174,39100.0
2014-06-18 10:50:00,83.17,83.18,82.93,83.04,77700.0,55.9107,55.9174,55.7493,55.8233,77700.0
2014-06-18 11:00:00,83.02,83.28,82.99,83.21,57800.0,55.8098,55.9846,55.7896,55.9375,57800.0
2014-06-18 11:10:00,83.2,83.32,83.2,83.32,51300.0,55.9308,56.0115,55.9308,56.0115,51300.0
2014-06-18 11:20:00,83.33,83.87,83.29,83.87,68700.0,56.0182,56.3812,55.9913,56.3812,68700.0
2014-06-18 11:30:00,83.88,83.99,83.54,83.56,84800.0,56.3879,56.4619,56.1594,56.1728,84800.0
2014-06-18 11:40:00,83.55,83.57,83.44,83.56,34700.0,56.1661,56.1795,56.0922,56.1728,34700.0
2014-06-18 11:50:00,83.56,83.79,83.56,83.76,35200.0,56.1728,56.3274,56.1728,56.3073,35200.0
2014-06-18 12:00:00,83.74,83.76,83.47,83.47,18100.0,56.2938,56.3073,56.1123,56.1123,18100.0
2014-06-18 12:10:00,83.47,83.54,83.44,83.47,30400.0,56.1123,56.1594,56.0922,56.1123,30400.0
2014-06-18 12:20:00,83.47,83.47,83.38,83.38,17300.0,56.1123,56.1123,56.0518,56.0518,17300.0
2014-06-18 12:30:00,83.38,83.41,83.33,83.38,28300.0,56.0518,56.072,56.0182,56.0518,28300.0
2014-06-18 12:40:00,83.38,83.53,83.35,83.51,21000.0,56.0518,56.1527,56.0317,56.1392,21000.0
2014-06-18 12:50:00,83.51,83.53,83.41,83.41,18200.0,56.1392,56.1527,56.072,56.072,18200.0
2014-06-18 13:00:00,83.42,83.48,83.41,83.44,19700.0,56.0787,56.119,56.072,56.0922,19700.0
2014-06-18 13:10:00,83.44,83.5,83.43,83.45,19900.0,56.0922,56.1325,56.0854,56.0989,19900.0
2014-06-18 13:20:00,83.46,83.76,83.45,83.69,54200.0,56.1056,56.3073,56.0989,56.2602,54200.0
2014-06-18 13:30:00,83.7,83.7,83.54,83.57,30700.0,56.2669,56.2669,56.1594,56.1795,30700.0
2014-06-18 13:40:00,83.57,83.69,83.56,83.66,18400.0,56.1795,56.2602,56.1728,56.2401,18400.0
2014-06-18 13:50:00,83.66,83.92,83.64,83.83,35400.0,56.2401,56.4148,56.2266,56.3543,35400.0
2014-06-18 14:00:00,83.81,84.0,83.59,83.87,58300.0,56.3409,56.4686,56.193,56.3812,58300.0
2014-06-18 14:10:00,83.87,84.43,83.87,84.15,97400.0,56.3812,56.7577,56.3812,56.5695,97400.0
2014-06-18 14:20:00,84.13,84.26,84.07,84.16,36800.0,56.556,56.6434,56.5157,56.5762,36800.0
2014-06-18 14:30:00,84.18,84.39,84.15,84.3,54800.0,56.5896,56.7308,56.5695,56.6703,54800.0
2014-06-18 14:40:00,84.3,84.3,84.09,84.18,42000.0,56.6703,56.6703,56.5291,56.5896,42000.0
2014-06-18 14:50:00,84.19,84.22,84.13,84.17,40600.0,56.5963,56.6165,56.556,56.5829,40600.0
2014-06-18 15:00:00,84.17,84.35,84.1,84.3,71600.0,56.5829,56.7039,56.5358,56.6703,71600.0
2014-06-18 15:10:00,84.3,84.34,84.24,84.27,52800.0,56.6703,56.6972,56.63,56.6501,52800.0
2014-06-18 15:20:00,84.28,84.35,84.23,84.34,54700.0,56.6568,56.7039,56.6232,56.6972,54700.0
2014-06-18 15:30:00,84.34,84.49,84.33,84.47,74700.0,56.6972,56.798,56.6905,56.7846,74700.0
2014-06-18 15:40:00,84.47,84.55,84.44,84.46,129300.0,56.7846,56.8384,56.7644,56.7778,129300.0
2014-06-18 15:50:00,84.46,84.55,84.39,84.49,191000.0,56.7778,56.8384,56.7308,56.798,191000.0
2014-06-19 09:30:00,84.71,85.24,84.62,84.94,90300.0,56.9459,57.3022,56.8854,57.1005,90300.0
2014-06-19 09:40:00,84.92,85.44,84.92,85.41,96900.0,57.0871,57.4366,57.0871,57.4165,96900.0
2014-06-19 09:50:00,85.4,85.42,85.16,85.29,63400.0,57.4098,57.4232,57.2484,57.3358,63400.0
2014-06-19 10:00:00,85.24,85.43,85.24,85.4,93400.0,57.3022,57.4299,57.3022,57.4098,93400.0
2014-06-19 10:10:00,85.36,85.45,85.3,85.4,44900.0,57.3829,57.4434,57.3425,57.4098,44900.0
2014-06-19 10:20:00,85.42,85.42,85.25,85.25,52200.0,57.4232,57.4232,57.3089,57.3089,52200.0
2014-06-19 10:30:00,85.25,85.38,85.22,85.32,55000.0,57.3089,57.3963,57.2888,57.356,55000.0
2014-06-19 10:40:00,85.31,85.54,85.31,85.47,73800.0,57.3493,57.5039,57.3493,57.4568,73800.0
2014-06-19 10:50:00,85.47,85.48,85.3,85.31,54400.0,57.4568,57.4635,57.3425,57.3493,54400.0
2014-06-19 11:00:00,85.31,85.37,85.25,85.29,61400.0,57.3493,57.3896,57.3089,57.3358,61400.0
2014-06-19 11:10:00,85.29,85.33,85.27,85.33,45000.0,57.3358,57.3627,57.3224,57.3627,45000.0
2014-06-19 11:20:00,85.33,85.38,85.27,85.34,48300.0,57.3627,57.3963,57.3224,57.3694,48300.0
2014-06-19 11:30:00,85.31,85.37,85.3,85.35,30100.0,57.3493,57.3896,57.3425,57.3761,30100.0
2014-06-19 11:40:00,85.36,85.38,85.35,85.38,39600.0,57.3829,57.3963,57.3761,57.3963,39600.0
2014-06-19 11:50:00,85.38,85.39,85.33,85.37,29500.0,57.3963,57.403,57.3627,57.3896,29500.0
2014-06-19 12:00:00,85.38,85.47,85.35,85.47,38300.0,57.3963,57.4568,57.3761,57.4568,38300.0
2014-06-19 12:10:00,85.46,85.51,85.43,85.5,19700.0,57.4501,57.4837,57.4299,57.477,19700.0
2014-06-19 12:20:00,85.5,85.52,85.37,85.41,38700.0,57.477,57.4904,57.3896,57.4165,38700.0
2014-06-19 12:30:00,85.41,85.5,85.37,85.49,51000.0,57.4165,57.477,57.3896,57.4703,51000.0
2014-06-19 12:40:00,85.49,85.51,85.43,85.45,42700.0,57.4703,57.4837,57.4299,57.4434,42700.0
2014-06-19 12:50:00,85.45,85.45,85.35,85.36,35600.0,57.4434,57.4434,57.3761,57.3829,35600.0
2014-06-19 13:00:00,85.35,85.38,85.26,85.32,42700.0,57.3761,57.3963,57.3156,57.356,42700.0
2014-06-19 13:10:00,85.32,85.32,85.17,85.26,30500.0,57.356,57.356,57.2551,57.3156,30500.0
2014-06-19 13:20:00,85.26,85.31,85.23,85.3,26600.0,57.3156,57.3493,57.2955,57.3425,26600.0
2014-06-19 13:30:00,85.3,85.33,85.26,85.29,29200.0,57.3425,57.3627,57.3156,57.3358,29200.0
2014-06-19 13:40:00,85.28,85.32,85.28,85.29,27400.0,57.3291,57.356,57.3291,57.3358,27400.0
2014-06-19 13:50:00,85.29,85.31,85.23,85.25,59200.0,57.3358,57.3493,57.2955,57.3089,59200.0
2014-06-19 14:00:00,85.24,85.31,85.22,85.29,30700.0,57.3022,57.3493,57.2888,57.3358,30700.0
2014-06-19 14:10:00,85.3,85.32,85.26,85.3,37300.0,57.3425,57.356,57.3156,57.3425,37300.0
2014-06-19 14:20:00,85.29,85.32,85.25,85.25,34400.0,57.3358,57.356,57.3089,57.3089,34400.0
2014-06-19 14:30:00,85.25,85.29,85.21,85.28,33600.0,57.3089,57.3358,57.282,57.3291,33600.0
2014-06-19 14:40:00,85.28,85.31,85.22,85.28,45400.0,57.3291,57.3493,57.2888,57.3291,45400.0
2014-06-19 14:50:00,85.28,85.31,85.25,85.31,35700.0,57.3291,57.3493,57.3089,57.3493,35700.0
2014-06-19 15:00:00,85.31,85.35,85.26,85.27,68400.0,57.3493,57.3761,57.3156,57.3224,68400.0
2014-06-19 15:10:00,85.27,85.31,85.25,85.27,53000.0,57.3224,57.3493,57.3089,57.3224,53000.0
2014-06-19 15:20:00,85.27,85.32,85.26,85.27,83900.0,57.3224,57.356,57.3156,57.3224,83900.0
2014-06-19 15:30:00,85.26,85.28,85.25,85.25,92000.0,57.3156,57.3291,57.3089,57.3089,92000.0
2014-06-19 15:40:00,85.25,85.31,85.24,85.25,156000.0,57.3089,57.3493,57.3022,57.3089,156000.0
2014-06-19 15:50:00,85.25,85.28,85.22,85.26,241200.0,57.3089,57.3291,57.2888,57.3156,241200.0
2014-06-20 09:30:00,85.59,85.61,85.25,85.41,605600.0,57.5375,57.5509,57.3089,57.4165,605600.0
2014-06-20 09:40:00,85.41,85.62,85.38,85.61,58900.0,57.4165,57.5577,57.3963,57.5509,58900.0
2014-06-20 09:50:00,85.61,85.64,85.4,85.5,54300.0,57.5509,57.5711,57.4098,57.477,54300.0
2014-06-20 10:00:00,85.51,85.56,85.46,85.54,43100.0,57.4837,57.5173,57.4501,57.5039,43100.0
2014-06-20 10:10:00,85.53,85.86,85.53,85.85,65500.0,57.4972,57.719,57.4972,57.7123,65500.0
2014-06-20 10:20:00,85.86,85.86,85.61,85.65,54000.0,57.719,57.719,57.5509,57.5778,54000.0
2014-06-20 10:30:00,85.65,85.89,85.65,85.75,61100.0,57.5778,57.7392,57.5778,57.645,61100.0
2014-06-20 10:40:00,85.75,85.9,85.7,85.84,50900.0,57.645,57.7459,57.6114,57.7055,50900.0
2014-06-20 10:50:00,85.84,85.95,85.83,85.93,49700.0,57.7055,57.7795,57.6988,57.766,49700.0
2014-06-20 11:00:00,85.94,86.02,85.94,85.98,65700.0,57.7728,57.8266,57.7728,57.7997,65700.0
2014-06-20 11:10:00,85.98,86.01,85.97,86.01,61200.0,57.7997,57.8198,57.7929,57.8198,61200.0
2014-06-20 11:20:00,86.01,86.01,85.88,85.97,45500.0,57.8198,57.8198,57.7324,57.7929,45500.0
2014-06-20 11:30:00,85.96,85.99,85.85,85.86,41300.0,57.7862,57.8064,57.7123,57.719,41300.0
2014-06-20 11:40:00,85.85,85.96,85.8,85.96,66700.0,57.7123,57.7862,57.6787,57.7862,66700.0
2014-06-20 11:50:00,85.96,85.98,85.81,85.9,36500.0,57.7862,57.7997,57.6854,57.7459,36500.0
2014-06-20 12:00:00,85.89,85.95,85.84,85.9,29200.0,57.7392,57.7795,57.7055,57.7459,29200.0
2014-06-20 12:10:00,85.9,86.0,85.87,85.99,28000.0,57.7459,57.8131,57.7257,57.8064,28000.0
2014-06-20 12:20:00,85.99,86.0,85.95,85.97,44800.0,57.8064,57.8131,57.7795,57.7929,44800.0
2014-06-20 12:30:00,85.98,86.01,85.96,85.98,45600.0,57.7997,57.8198,57.7862,57.7997,45600.0
2014-06-20 12:40:00,85.98,86.0,85.96,85.99,39700.0,57.7997,57.8131,57.7862,57.8064,39700.0
2014-06-20 12:50:00,86.0,86.02,85.97,86.02,35800.0,57.8131,57.8266,57.7929,57.8266,35800.0
2014-06-20 13:00:00,86.01,86.07,85.95,85.95,67600.0,57.8198,57.8602,57.7795,57.7795,67600.0
2014-06-20 13:10:00,85.96,85.99,85.84,85.84,41200.0,57.7862,57.8064,57.7055,57.7055,41200.0
2014-06-20 13:20:00,85.84,85.89,85.8,85.86,39800.0,57.7055,57.7392,57.6787,57.719,39800.0
2014-06-20 13:30:00,85.86,85.87,85.75,85.78,38800.0,57.719,57.7257,57.645,57.6652,38800.0
2014-06-20 13:40:00,85.77,85.79,85.74,85.75,49800.0,57.6585,57.6719,57.6383,57.645,49800.0
2014-06-20 13:50:00,85.75,85.93,85.74,85.9,38100.0,57.645,57.766,57.6383,57.7459,38100.0
2014-06-20 14:00:00,85.89,86.0,85.89,85.99,34900.0,57.7392,57.8131,57.7392,57.8064,34900.0
2014-06-20 14:10:00,85.99,86.02,85.91,85.98,47200.0,57.8064,57.8266,57.7526,57.7997,47200.0
2014-06-20 14:20:00,85.97,86.01,85.97,85.98,56800.0,57.7929,57.8198,57.7929,57.7997,56800.0
2014-06-20 14:30:00,85.99,86.05,85.94,85.97,67400.0,57.8064,57.8467,57.7728,57.7929,67400.0
2014-06-20 14:40:00,85.97,86.08,85.96,86.03,61200.0,57.7929,57.8669,57.7862,57.8333,61200.0
2014-06-20 14:50:00,86.03,86.04,85.99,86.03,44600.0,57.8333,57.84,57.8064,57.8333,44600.0
2014-06-20 15:00:00,86.03,86.09,85.96,85.98,59400.0,57.8333,57.8736,57.7862,57.7997,59400.0
2014-06-20 15:10:00,85.98,86.03,85.96,85.98,65300.0,57.7997,57.8333,57.7862,57.7997,65300.0
2014-06-20 15:20:00,85.98,86.01,85.97,86.01,62900.0,57.7997,57.8198,57.7929,57.8198,62900.0
2014-06-20 15:30:00,86.01,86.05,85.97,86.04,191300.0,57.8198,57.8467,57.7929,57.84,191300.0
2014-06-20 15:40:00,86.04,86.05,85.96,86.0,177000.0,57.84,57.8467,57.7862,57.8131,177000.0
2014-06-20 15:50:00,86.0,86.28,85.84,86.01,678400.0,57.8131,58.0013,57.7055,57.8198,678400.0
2014-06-23 09:30:00,86.25,86.43,85.92,86.12,95000.0,57.9812,58.1022,57.7593,57.8938,95000.0
2014-06-23 09:40:00,86.18,86.37,86.1,86.27,40200.0,57.9341,58.0618,57.8803,57.9946,40200.0
2014-06-23 09:50:00,86.3,86.44,86.2,86.33,76400.0,58.0148,58.1089,57.9476,58.0349,76400.0
2014-06-23 10:00:00,86.34,86.43,86.23,86.35,59000.0,58.0417,58.1022,57.9677,58.0484,59000.0
2014-06-23 10:10:00,86.34,86.49,86.21,86.45,50300.0,58.0417,58.1425,57.9543,58.1156,50300.0
2014-06-23 10:20:00,86.43,86.52,86.4,86.46,51000.0,58.1022,58.1627,58.082,58.1223,51000.0
2014-06-23 10:30:00,86.47,86.62,86.47,86.48,63900.0,58.1291,58.2299,58.1291,58.1358,63900.0
2014-06-23 10:40:00,86.48,86.67,86.46,86.6,50000.0,58.1358,58.2635,58.1223,58.2165,50000.0
2014-06-23 10:50:00,86.57,86.74,86.52,86.73,81000.0,58.1963,58.3106,58.1627,58.3038,81000.0
2014-06-23 11:00:00,86.72,86.82,86.64,86.7,55700.0,58.2971,58.3643,58.2433,58.2837,55700.0
2014-06-23 11:10:00,86.71,86.72,86.51,86.51,34800.0,58.2904,58.2971,58.156,58.156,34800.0
2014-06-23 11:20:00,86.52,86.6,86.47,86.48,32800.0,58.1627,58.2165,58.1291,58.1358,32800.0
2014-06-23 11:30:00,86.48,86.53,86.34,86.41,43300.0,58.1358,58.1694,58.0417,58.0887,43300.0
2014-06-23 11:40:00,86.4,86.49,86.38,86.4,21800.0,58.082,58.1425,58.0686,58.082,21800.0
2014-06-23 11:50:00,86.41,86.44,86.39,86.43,21700.0,58.0887,58.1089,58.0753,58.1022,21700.0
2014-06-23 12:00:00,86.44,86.53,86.44,86.49,25500.0,58.1089,58.1694,58.1089,58.1425,25500.0
2014-06-23 12:10:00,86.5,86.52,86.29,86.3,42900.0,58.1492,58.1627,58.0081,58.0148,42900.0
2014-06-23 12:20:00,86.3,86.38,86.28,86.31,17100.0,58.0148,58.0686,58.0013,58.0215,17100.0
2014-06-23 12:30:00,86.31,86.34,86.27,86.31,24200.0,58.0215,58.0417,57.9946,58.0215,24200.0
2014-06-23 12:40:00,86.31,86.34,86.25,86.32,24400.0,58.0215,58.0417,57.9812,58.0282,24400.0
2014-06-23 12:50:00,86.32,86.4,86.3,86.4,22300.0,58.0282,58.082,58.0148,58.082,22300.0
2014-06-23 13:00:00,86.38,86.44,86.36,86.42,20800.0,58.0686,58.1089,58.0551,58.0954,20800.0
2014-06-23 13:10:00,86.41,86.42,86.31,86.32,36300.0,58.0887,58.0954,58.0215,58.0282,36300.0
2014-06-23 13:20:00,86.33,86.37,86.31,86.35,30000.0,58.0349,58.0618,58.0215,58.0484,30000.0
2014-06-23 13:30:00,86.35,86.35,86.27,86.31,24900.0,58.0484,58.0484,57.9946,58.0215,24900.0
2014-06-23 13:40:00,86.32,86.45,86.32,86.44,34400.0,58.0282,58.1156,58.0282,58.1089,34400.0
2014-06-23 13:50:00,86.44,86.55,86.44,86.5,43300.0,58.1089,58.1828,58.1089,58.1492,43300.0
2014-06-23 14:00:00,86.51,86.51,86.34,86.36,30700.0,58.156,58.156,58.0417,58.0551,30700.0
2014-06-23 14:10:00,86.37,86.39,86.25,86.25,30000.0,58.0618,58.0753,57.9812,57.9812,30000.0
2014-06-23 14:20:00,86.25,86.29,86.23,86.26,35300.0,57.9812,58.0081,57.9677,57.9879,35300.0
2014-06-23 14:30:00,86.25,86.26,86.18,86.2,30200.0,57.9812,57.9879,57.9341,57.9476,30200.0
2014-06-23 14:40:00,86.2,86.25,86.17,86.21,33600.0,57.9476,57.9812,57.9274,57.9543,33600.0
2014-06-23 14:50:00,86.21,86.33,86.19,86.33,31900.0,57.9543,58.0349,57.9408,58.0349,31900.0
2014-06-23 15:00:00,86.33,86.36,86.21,86.25,43800.0,58.0349,58.0551,57.9543,57.9812,43800.0
2014-06-23 15:10:00,86.24,86.3,86.19,86.3,48800.0,57.9744,58.0148,57.9408,58.0148,48800.0
2014-06-23 15:20:00,86.29,86.35,86.27,86.31,46800.0,58.0081,58.0484,57.9946,58.0215,46800.0
2014-06-23 15:30:00,86.3,86.33,86.25,86.26,59600.0,58.0148,58.0349,57.9812,57.9879,59600.0
2014-06-23 15:40:00,86.26,86.36,86.24,86.34,116100.0,57.9879,58.0551,57.9744,58.0417,116100.0
2014-06-23 15:50:00,86.34,86.35,86.3,86.33,136000.0,58.0417,58.0484,58.0148,58.0349,136000.0
2014-06-24 09:30:00,86.02,86.76,86.0,86.58,67300.0,57.8266,58.324,57.8131,58.203,67300.0
2014-06-24 09:40:00,86.6,86.77,86.39,86.64,120300.0,58.2165,58.3307,58.0753,58.2433,120300.0
2014-06-24 09:50:00,86.65,86.78,86.4,86.47,60300.0,58.2501,58.3375,58.082,58.1291,60300.0
2014-06-24 10:00:00,86.52,86.53,86.26,86.28,79400.0,58.1627,58.1694,57.9879,58.0013,79400.0
2014-06-24 10:10:00,86.33,86.39,86.24,86.35,42300.0,58.0349,58.0753,57.9744,58.0484,42300.0
2014-06-24 10:20:00,86.36,86.42,86.32,86.36,20100.0,58.0551,58.0954,58.0282,58.0551,20100.0
2014-06-24 10:30:00,86.39,86.8,86.35,86.71,44400.0,58.0753,58.3509,58.0484,58.2904,44400.0
2014-06-24 10:40:00,86.72,86.92,86.7,86.88,65300.0,58.2971,58.4316,58.2837,58.4047,65300.0
2014-06-24 10:50:00,86.86,87.0,86.83,86.97,31500.0,58.3912,58.4854,58.3711,58.4652,31500.0
2014-06-24 11:00:00,86.98,87.05,86.89,86.9,46600.0,58.4719,58.519,58.4114,58.4181,46600.0
2014-06-24 11:10:00,86.91,87.01,86.81,87.0,28300.0,58.4248,58.4921,58.3576,58.4854,28300.0
2014-06-24 11:20:00,86.99,87.0,86.59,86.59,44900.0,58.4786,58.4854,58.2097,58.2097,44900.0
2014-06-24 11:30:00,86.59,86.67,86.56,86.56,39200.0,58.2097,58.2635,58.1896,58.1896,39200.0
2014-06-24 11:40:00,86.55,86.58,86.47,86.57,20100.0,58.1828,58.203,58.1291,58.1963,20100.0
2014-06-24 11:50:00,86.56,86.68,86.54,86.68,26100.0,58.1896,58.2702,58.1761,58.2702,26100.0
2014-06-24 12:00:00,86.68,86.68,86.61,86.66,20200.0,58.2702,58.2702,58.2232,58.2568,20200.0
2014-06-24 12:10:00,86.63,86.75,86.6,86.66,54400.0,58.2366,58.3173,58.2165,58.2568,54400.0
2014-06-24 12:20:00,86.65,86.7,86.56,86.56,14000.0,58.2501,58.2837,58.1896,58.1896,14000.0
2014-06-24 12:30:00,86.55,86.55,86.37,86.37,28400.0,58.1828,58.1828,58.0618,58.0618,28400.0
2014-06-24 12:40:00,86.34,86.39,85.02,86.16,53800.0,58.0417,58.0753,57.1543,57.9207,53800.0
2014-06-24 12:50:00,86.15,86.18,86.11,86.14,27400.0,57.9139,57.9341,57.8871,57.9072,27400.0
2014-06-24 13:00:00,86.12,86.12,85.92,85.95,32700.0,57.8938,57.8938,57.7593,57.7795,32700.0
2014-06-24 13:10:00,85.93,85.98,85.74,85.77,53100.0,57.766,57.7997,57.6383,57.6585,53100.0
2014-06-24 13:20:00,85.78,85.86,85.71,85.83,47400.0,57.6652,57.719,57.6182,57.6988,47400.0
2014-06-24 13:30:00,85.84,86.18,85.82,86.18,59800.0,57.7055,57.9341,57.6921,57.9341,59800.0
2014-06-24 13:40:00,86.17,86.19,86.05,86.08,37800.0,57.9274,57.9408,57.8467,57.8669,37800.0
2014-06-24 13:50:00,86.06,86.06,85.81,85.81,29800.0,57.8534,57.8534,57.6854,57.6854,29800.0
2014-06-24 14:00:00,85.8,85.8,85.48,85.54,74800.0,57.6787,57.6787,57.4635,57.5039,74800.0
2014-06-24 14:10:00,85.54,85.65,85.52,85.53,49900.0,57.5039,57.5778,57.4904,57.4972,49900.0
2014-06-24 14:20:00,85.52,85.55,85.29,85.3,51900.0,57.4904,57.5106,57.3358,57.3425,51900.0
2014-06-24 14:30:00,85.3,85.41,85.16,85.4,46000.0,57.3425,57.4165,57.2484,57.4098,46000.0
2014-06-24 14:40:00,85.39,85.4,85.24,85.25,37900.0,57.403,57.4098,57.3022,57.3089,37900.0
2014-06-24 14:50:00,85.24,85.39,85.2,85.38,54200.0,57.3022,57.403,57.2753,57.3963,54200.0
2014-06-24 15:00:00,85.39,85.39,85.15,85.22,82200.0,57.403,57.403,57.2417,57.2888,82200.0
2014-06-24 15:10:00,85.22,85.22,84.88,84.88,70000.0,57.2888,57.2888,57.0602,57.0602,70000.0
2014-06-24 15:20:00,84.89,84.9,84.67,84.8,90500.0,57.0669,57.0736,56.919,57.0064,90500.0
2014-06-24 15:30:00,84.78,85.0,84.77,84.91,93100.0,56.993,57.1409,56.9862,57.0804,93100.0
2014-06-24 15:40:00,84.91,85.17,84.91,85.13,114000.0,57.0804,57.2551,57.0804,57.2283,114000.0
2014-06-24 15:50:00,85.13,85.14,84.93,84.95,179400.0,57.2283,57.235,57.0938,57.1072,179400.0
2014-06-25 09:30:00,80.95,81.4,79.79,79.94,997400.0,54.4183,54.7208,53.6385,53.7393,997400.0
2014-06-25 09:40:00,79.98,82.17,79.16,81.88,1058900.0,53.7662,55.2384,53.2149,55.0435,1058900.0
2014-06-25 09:50:00,81.9,82.59,81.61,82.28,477300.0,55.0569,55.5207,54.8619,55.3124,477300.0
2014-06-25 10:00:00,82.23,82.66,81.95,82.15,295700.0,55.2787,55.5678,55.0905,55.225,295700.0
2014-06-25 10:10:00,82.14,82.42,81.9,82.24,298700.0,55.2182,55.4065,55.0569,55.2855,298700.0
2014-06-25 10:20:00,82.22,82.27,81.32,81.34,213100.0,55.272,55.3056,54.667,54.6804,213100.0
2014-06-25 10:30:00,81.32,81.58,81.25,81.57,229200.0,54.667,54.8418,54.6199,54.8351,229200.0
2014-06-25 10:40:00,81.56,81.84,81.5,81.59,200300.0,54.8283,55.0166,54.788,54.8485,200300.0
2014-06-25 10:50:00,81.59,81.94,81.56,81.92,133600.0,54.8485,55.0838,54.8283,55.0703,133600.0
2014-06-25 11:00:00,81.93,82.01,81.65,81.7,113100.0,55.0771,55.1308,54.8888,54.9225,113100.0
2014-06-25 11:10:00,81.69,81.7,81.29,81.3,144600.0,54.9157,54.9225,54.6468,54.6536,144600.0
2014-06-25 11:20:00,81.3,81.32,81.11,81.11,153900.0,54.6536,54.667,54.5258,54.5258,153900.0
2014-06-25 11:30:00,81.12,81.55,81.06,81.26,112400.0,54.5325,54.8216,54.4922,54.6267,112400.0
2014-06-25 11:40:00,81.28,81.32,81.01,81.06,112600.0,54.6401,54.667,54.4586,54.4922,112600.0
2014-06-25 11:50:00,81.04,81.28,81.04,81.28,92700.0,54.4788,54.6401,54.4788,54.6401,92700.0
2014-06-25 12:00:00,81.29,81.3,81.05,81.08,99000.0,54.6468,54.6536,54.4855,54.5057,99000.0
2014-06-25 12:10:00,81.09,81.13,80.9,81.01,113600.0,54.5124,54.5393,54.3847,54.4586,113600.0
2014-06-25 12:20:00,81.0,81.05,80.64,80.67,244600.0,54.4519,54.4855,54.2099,54.23,244600.0
2014-06-25 12:30:00,80.66,80.7,80.43,80.6,137500.0,54.2233,54.2502,54.0687,54.183,137500.0
2014-06-25 12:40:00,80.6,80.71,80.43,80.48,141700.0,54.183,54.2569,54.0687,54.1023,141700.0
2014-06-25 12:50:00,80.47,80.9,80.37,80.78,132200.0,54.0956,54.3847,54.0284,54.304,132200.0
2014-06-25 13:00:00,80.79,81.41,80.77,81.17,152000.0,54.3107,54.7275,54.2973,54.5662,152000.0
2014-06-25 13:10:00,81.17,81.5,81.15,81.49,176700.0,54.5662,54.788,54.5527,54.7813,176700.0
2014-06-25 13:20:00,81.47,81.81,81.47,81.8,256700.0,54.7678,54.9964,54.7678,54.9897,256700.0
2014-06-25 13:30:00,81.81,81.88,81.69,81.69,168300.0,54.9964,55.0435,54.9157,54.9157,168300.0
2014-06-25 13:40:00,81.7,81.72,81.33,81.51,177900.0,54.9225,54.9359,54.6737,54.7947,177900.0
2014-06-25 13:50:00,81.51,81.68,81.35,81.6,74500.0,54.7947,54.909,54.6872,54.8552,74500.0
2014-06-25 14:00:00,81.61,81.63,81.4,81.47,70000.0,54.8619,54.8754,54.7208,54.7678,70000.0
2014-06-25 14:10:00,81.46,81.49,81.31,81.45,66800.0,54.7611,54.7813,54.6603,54.7544,66800.0
2014-06-25 14:20:00,81.45,81.67,81.45,81.59,53000.0,54.7544,54.9023,54.7544,54.8485,53000.0
2014-06-25 14:30:00,81.59,81.73,81.59,81.63,132400.0,54.8485,54.9426,54.8485,54.8754,132400.0
2014-06-25 14:40:00,81.64,81.7,81.54,81.57,73300.0,54.8821,54.9225,54.8149,54.8351,73300.0
2014-06-25 14:50:00,81.57,81.58,81.3,81.38,88800.0,54.8351,54.8418,54.6536,54.7073,88800.0
2014-06-25 15:00:00,81.38,81.43,81.3,81.3,88100.0,54.7073,54.7409,54.6536,54.6536,88100.0
2014-06-25 15:10:00,81.3,81.41,81.01,81.02,117000.0,54.6536,54.7275,54.4586,54.4653,117000.0
2014-06-25 15:20:00,81.02,81.15,81.02,81.05,131200.0,54.4653,54.5527,54.4653,54.4855,131200.0
2014-06-25 15:30:00,81.05,81.32,81.04,81.3,233400.0,54.4855,54.667,54.4788,54.6536,233400.0
2014-06-25 15:40:00,81.3,81.4,81.27,81.36,296400.0,54.6536,54.7208,54.6334,54.6939,296400.0
2014-06-25 15:50:00,81.37,81.44,81.31,81.36,521400.0,54.7006,54.7477,54.6603,54.6939,521400.0
2014-06-26 09:30:00,81.92,82.31,81.76,81.98,316500.0,55.0703,55.3325,54.9628,55.1107,316500.0
2014-06-26 09:40:00,81.98,82.04,81.38,81.39,215300.0,55.1107,55.151,54.7073,54.7141,215300.0
2014-06-26 09:50:00,81.38,81.45,81.09,81.26,243200.0,54.7073,54.7544,54.5124,54.6267,243200.0
2014-06-26 10:00:00,81.25,81.42,81.17,81.4,201200.0,54.6199,54.7342,54.5662,54.7208,201200.0
2014-06-26 10:10:00,81.4,81.55,81.36,81.54,131900.0,54.7208,54.8216,54.6939,54.8149,131900.0
2014-06-26 10:20:00,81.54,81.6,81.29,81.6,358800.0,54.8149,54.8552,54.6468,54.8552,358800.0
2014-06-26 10:30:00,81.59,81.67,81.46,81.64,104100.0,54.8485,54.9023,54.7611,54.8821,104100.0
2014-06-26 10:40:00,81.66,81.7,81.49,81.59,77400.0,54.8956,54.9225,54.7813,54.8485,77400.0
2014-06-26 10:50:00,81.59,81.83,81.59,81.71,176100.0,54.8485,55.0098,54.8485,54.9292,176100.0
2014-06-26 11:00:00,81.73,81.93,81.72,81.92,122100.0,54.9426,55.0771,54.9359,55.0703,122100.0
2014-06-26 11:10:00,81.92,81.93,81.62,81.64,96100.0,55.0703,55.0771,54.8687,54.8821,96100.0
2014-06-26 11:20:00,81.67,81.89,81.64,81.81,84900.0,54.9023,55.0502,54.8821,54.9964,84900.0
2014-06-26 11:30:00,81.79,81.8,81.46,81.64,74900.0,54.983,54.9897,54.7611,54.8821,74900.0
2014-06-26 11:40:00,81.65,81.84,81.61,81.72,114600.0,54.8888,55.0166,54.8619,54.9359,114600.0
2014-06-26 11:50:00,81.73,81.87,81.66,81.87,61000.0,54.9426,55.0367,54.8956,55.0367,61000.0
2014-06-26 12:00:00,81.87,82.02,81.87,81.97,137200.0,55.0367,55.1376,55.0367,55.104,137200.0
2014-06-26 12:10:00,81.96,82.1,81.92,82.1,88200.0,55.0972,55.1913,55.0703,55.1913,88200.0
2014-06-26 12:20:00,82.1,82.13,82.03,82.07,38700.0,55.1913,55.2115,55.1443,55.1712,38700.0
2014-06-26 12:30:00,82.08,82.15,81.99,82.04,65000.0,55.1779,55.225,55.1174,55.151,65000.0
2014-06-26 12:40:00,82.03,82.1,81.99,82.01,44500.0,55.1443,55.1913,55.1174,55.1308,44500.0
2014-06-26 12:50:00,82.01,82.03,81.9,81.9,78400.0,55.1308,55.1443,55.0569,55.0569,78400.0
2014-06-26 13:00:00,81.89,81.95,81.86,81.94,39400.0,55.0502,55.0905,55.03,55.0838,39400.0
2014-06-26 13:10:00,81.95,81.98,81.9,81.98,35900.0,55.0905,55.1107,55.0569,55.1107,35900.0
2014-06-26 13:20:00,81.98,82.1,81.97,82.06,72900.0,55.1107,55.1913,55.104,55.1645,72900.0
2014-06-26 13:30:00,82.08,82.11,82.02,82.1,45000.0,55.1779,55.1981,55.1376,55.1913,45000.0
2014-06-26 13:40:00,82.11,82.22,82.1,82.22,46300.0,55.1981,55.272,55.1913,55.272,46300.0
2014-06-26 13:50:00,82.21,82.22,82.03,82.04,32700.0,55.2653,55.272,55.1443,55.151,32700.0
2014-06-26 14:00:00,82.05,82.13,82.01,82.02,42800.0,55.1577,55.2115,55.1308,55.1376,42800.0
2014-06-26 14:10:00,82.02,82.16,82.01,82.14,61200.0,55.1376,55.2317,55.1308,55.2182,61200.0
2014-06-26 14:20:00,82.15,82.27,82.07,82.24,54600.0,55.225,55.3056,55.1712,55.2855,54600.0
2014-06-26 14:30:00,82.24,82.25,82.11,82.2,48200.0,55.2855,55.2922,55.1981,55.2586,48200.0
2014-06-26 14:40:00,82.2,82.23,82.1,82.15,81400.0,55.2586,55.2787,55.1913,55.225,81400.0
2014-06-26 14:50:00,82.14,82.22,82.09,82.16,64400.0,55.2182,55.272,55.1846,55.2317,64400.0
2014-06-26 15:00:00,82.15,82.34,82.14,82.27,89200.0,55.225,55.3527,55.2182,55.3056,89200.0
2014-06-26 15:10:00,82.27,82.28,82.18,82.24,121000.0,55.3056,55.3124,55.2451,55.2855,121000.0
2014-06-26 15:20:00,82.25,82.46,82.16,82.3,234200.0,55.2922,55.4334,55.2317,55.3258,234200.0
2014-06-26 15:30:00,82.3,82.34,82.14,82.16,100500.0,55.3258,55.3527,55.2182,55.2317,100500.0
2014-06-26 15:40:00,82.15,82.18,81.94,82.03,260100.0,55.225,55.2451,55.0838,55.1443,260100.0
2014-06-26 15:50:00,82.02,82.1,82.0,82.09,308300.0,55.1376,55.1913,55.1241,55.1846,308300.0
2014-06-27 09:30:00,81.68,82.05,81.68,82.03,112900.0,54.909,55.1577,54.909,55.1443,112900.0
2014-06-27 09:40:00,82.03,82.07,81.86,81.96,96900.0,55.1443,55.1712,55.03,55.0972,96900.0
2014-06-27 09:50:00,81.95,82.05,81.89,81.98,65800.0,55.0905,55.1577,55.0502,55.1107,65800.0
2014-06-27 10:00:00,81.94,82.01,81.85,81.94,57100.0,55.0838,55.1308,55.0233,55.0838,57100.0
2014-06-27 10:10:00,81.94,82.04,81.82,81.94,89400.0,55.0838,55.151,55.0031,55.0838,89400.0
2014-06-27 10:20:00,81.91,82.03,81.89,81.95,34500.0,55.0636,55.1443,55.0502,55.0905,34500.0
2014-06-27 10:30:00,81.95,81.97,81.91,81.94,29600.0,55.0905,55.104,55.0636,55.0838,29600.0
2014-06-27 10:40:00,81.96,81.98,81.88,81.91,37700.0,55.0972,55.1107,55.0435,55.0636,37700.0
2014-06-27 10:50:00,81.91,81.94,81.8,81.81,63600.0,55.0636,55.0838,54.9897,54.9964,63600.0
2014-06-27 11:00:00,81.82,81.88,81.73,81.79,75600.0,55.0031,55.0435,54.9426,54.983,75600.0
2014-06-27 11:10:00,81.79,82.01,81.65,81.88,212300.0,54.983,55.1308,54.8888,55.0435,212300.0
2014-06-27 11:20:00,81.89,81.91,81.84,81.89,42000.0,55.0502,55.0636,55.0166,55.0502,42000.0
2014-06-27 11:30:00,81.88,81.91,81.68,81.72,47900.0,55.0435,55.0636,54.909,54.9359,47900.0
2014-06-27 11:40:00,81.73,81.76,81.52,81.55,36000.0,54.9426,54.9628,54.8014,54.8216,36000.0
2014-06-27 11:50:00,81.54,81.73,81.54,81.73,32500.0,54.8149,54.9426,54.8149,54.9426,32500.0
2014-06-27 12:00:00,81.73,81.78,81.41,81.44,86000.0,54.9426,54.9762,54.7275,54.7477,86000.0
2014-06-27 12:10:00,81.43,81.59,81.41,81.53,20800.0,54.7409,54.8485,54.7275,54.8082,20800.0
2014-06-27 12:20:00,81.53,81.56,81.46,81.5,18000.0,54.8082,54.8283,54.7611,54.788,18000.0
2014-06-27 12:30:00,81.5,81.53,81.44,81.47,32600.0,54.788,54.8082,54.7477,54.7678,32600.0
2014-06-27 12:40:00,81.46,81.51,81.44,81.48,13900.0,54.7611,54.7947,54.7477,54.7746,13900.0
2014-06-27 12:50:00,81.49,81.5,81.29,81.32,36300.0,54.7813,54.788,54.6468,54.667,36300.0
2014-06-27 13:00:00,81.31,81.31,81.25,81.26,31100.0,54.6603,54.6603,54.6199,54.6267,31100.0
2014-06-27 13:10:00,81.26,81.26,81.09,81.21,54500.0,54.6267,54.6267,54.5124,54.5931,54500.0
2014-06-27 13:20:00,81.21,81.32,81.17,81.31,32700.0,54.5931,54.667,54.5662,54.6603,32700.0
2014-06-27 13:30:00,81.31,81.51,81.27,81.49,46700.0,54.6603,54.7947,54.6334,54.7813,46700.0
2014-06-27 13:40:00,81.49,81.53,81.4,81.41,31100.0,54.7813,54.8082,54.7208,54.7275,31100.0
2014-06-27 13:50:00,81.4,81.48,81.35,81.44,25200.0,54.7208,54.7746,54.6872,54.7477,25200.0
2014-06-27 14:00:00,81.43,81.49,81.41,81.42,31700.0,54.7409,54.7813,54.7275,54.7342,31700.0
2014-06-27 14:10:00,81.42,81.42,81.26,81.3,36000.0,54.7342,54.7342,54.6267,54.6536,36000.0
2014-06-27 14:20:00,81.29,81.38,81.24,81.38,29700.0,54.6468,54.7073,54.6132,54.7073,29700.0
2014-06-27 14:30:00,81.37,81.41,81.36,81.41,29800.0,54.7006,54.7275,54.6939,54.7275,29800.0
2014-06-27 14:40:00,81.41,81.42,81.38,81.42,28500.0,54.7275,54.7342,54.7073,54.7342,28500.0
2014-06-27 14:50:00,81.42,81.42,81.1,81.1,58100.0,54.7342,54.7342,54.5191,54.5191,58100.0
2014-06-27 15:00:00,81.11,81.33,81.02,81.03,96500.0,54.5258,54.6737,54.4653,54.472,96500.0
2014-06-27 15:10:00,81.03,81.22,81.02,81.2,82100.0,54.472,54.5998,54.4653,54.5863,82100.0
2014-06-27 15:20:00,81.19,81.47,81.19,81.44,72000.0,54.5796,54.7678,54.5796,54.7477,72000.0
2014-06-27 15:30:00,81.44,81.57,81.43,81.54,105300.0,54.7477,54.8351,54.7409,54.8149,105300.0
2014-06-27 15:40:00,81.54,81.73,81.51,81.59,182300.0,54.8149,54.9426,54.7947,54.8485,182300.0
2014-06-27 15:50:00,81.59,81.64,81.42,81.51,372200.0,54.8485,54.8821,54.7342,54.7947,372200.0
2014-06-30 09:30:00,81.06,81.19,80.05,80.65,196300.0,54.4922,54.5796,53.8132,54.2166,196300.0
2014-06-30 09:40:00,80.65,81.06,80.47,80.95,92300.0,54.2166,54.4922,54.0956,54.4183,92300.0
2014-06-30 09:50:00,80.95,80.98,80.56,80.68,89200.0,54.4183,54.4384,54.1561,54.2368,89200.0
2014-06-30 10:00:00,80.71,81.02,80.66,80.75,71700.0,54.2569,54.4653,54.2233,54.2838,71700.0
2014-06-30 10:10:00,80.74,81.04,80.69,81.0,90600.0,54.2771,54.4788,54.2435,54.4519,90600.0
2014-06-30 10:20:00,81.01,81.03,80.76,80.89,55500.0,54.4586,54.472,54.2905,54.3779,55500.0
2014-06-30 10:30:00,80.9,80.9,80.68,80.71,67800.0,54.3847,54.3847,54.2368,54.2569,67800.0
2014-06-30 10:40:00,80.71,80.94,80.69,80.88,44300.0,54.2569,54.4115,54.2435,54.3712,44300.0
2014-06-30 10:50:00,80.87,80.88,80.7,80.77,40000.0,54.3645,54.3712,54.2502,54.2973,40000.0
2014-06-30 11:00:00,80.78,80.87,80.74,80.79,43000.0,54.304,54.3645,54.2771,54.3107,43000.0
2014-06-30 11:10:00,80.77,80.87,80.76,80.83,27300.0,54.2973,54.3645,54.2905,54.3376,27300.0
2014-06-30 11:20:00,80.83,80.87,80.81,80.81,30500.0,54.3376,54.3645,54.3242,54.3242,30500.0
2014-06-30 11:30:00,80.81,80.83,80.75,80.83,30100.0,54.3242,54.3376,54.2838,54.3376,30100.0
2014-06-30 11:40:00,80.82,80.85,80.69,80.71,31400.0,54.3309,54.351,54.2435,54.2569,31400.0
2014-06-30 11:50:00,80.66,80.75,80.66,80.72,20700.0,54.2233,54.2838,54.2233,54.2637,20700.0
2014-06-30 12:00:00,80.72,80.79,80.63,80.68,30000.0,54.2637,54.3107,54.2031,54.2368,30000.0
2014-06-30 12:10:00,80.69,80.81,80.68,80.76,98000.0,54.2435,54.3242,54.2368,54.2905,98000.0
2014-06-30 12:20:00,80.77,80.9,80.76,80.82,21000.0,54.2973,54.3847,54.2905,54.3309,21000.0
2014-06-30 12:30:00,80.79,80.81,80.71,80.74,20700.0,54.3107,54.3242,54.2569,54.2771,20700.0
2014-06-30 12:40:00,80.74,80.79,80.66,80.78,29800.0,54.2771,54.3107,54.2233,54.304,29800.0
2014-06-30 12:50:00,80.77,80.84,80.74,80.74,17000.0,54.2973,54.3443,54.2771,54.2771,17000.0
2014-06-30 13:00:00,80.73,80.8,80.72,80.78,26600.0,54.2704,54.3174,54.2637,54.304,26600.0
2014-06-30 13:10:00,80.77,80.77,80.71,80.71,26600.0,54.2973,54.2973,54.2569,54.2569,26600.0
2014-06-30 13:20:00,80.73,80.73,80.64,80.71,23700.0,54.2704,54.2704,54.2099,54.2569,23700.0
2014-06-30 13:30:00,80.71,80.72,80.51,80.52,62500.0,54.2569,54.2637,54.1225,54.1292,62500.0
2014-06-30 13:40:00,80.51,80.52,80.43,80.44,38900.0,54.1225,54.1292,54.0687,54.0754,38900.0
2014-06-30 13:50:00,80.44,80.56,80.39,80.48,39000.0,54.0754,54.1561,54.0418,54.1023,39000.0
2014-06-30 14:00:00,80.48,80.7,80.47,80.7,41200.0,54.1023,54.2502,54.0956,54.2502,41200.0
2014-06-30 14:10:00,80.69,80.79,80.69,80.71,38900.0,54.2435,54.3107,54.2435,54.2569,38900.0
2014-06-30 14:20:00,80.73,80.76,80.68,80.75,27400.0,54.2704,54.2905,54.2368,54.2838,27400.0
2014-06-30 14:30:00,80.75,80.77,80.65,80.67,23000.0,54.2838,54.2973,54.2166,54.23,23000.0
2014-06-30 14:40:00,80.66,80.66,80.41,80.42,53000.0,54.2233,54.2233,54.0553,54.062,53000.0
2014-06-30 14:50:00,80.42,80.57,80.42,80.5,33900.0,54.062,54.1628,54.062,54.1158,33900.0
2014-06-30 15:00:00,80.52,80.55,80.44,80.51,49500.0,54.1292,54.1494,54.0754,54.1225,49500.0
2014-06-30 15:10:00,80.52,80.53,80.42,80.53,54700.0,54.1292,54.1359,54.062,54.1359,54700.0
2014-06-30 15:20:00,80.52,80.53,80.31,80.32,79700.0,54.1292,54.1359,53.988,53.9948,79700.0
2014-06-30 15:30:00,80.33,80.33,80.08,80.25,187000.0,54.0015,54.0015,53.8334,53.9477,187000.0
2014-06-30 15:40:00,80.26,80.47,80.26,80.45,224900.0,53.9544,54.0956,53.9544,54.0821,224900.0
2014-06-30 15:50:00,80.45,80.46,80.34,80.41,243400.0,54.0821,54.0889,54.0082,54.0553,243400.0
2014-07-01 09:30:00,80.6,80.63,80.15,80.45,157900.0,54.183,54.2031,53.8805,54.0821,157900.0
2014-07-01 09:40:00,80.48,80.83,80.41,80.65,77900.0,54.1023,54.3376,54.0553,54.2166,77900.0
2014-07-01 09:50:00,80.68,80.81,80.4,80.41,55300.0,54.2368,54.3242,54.0485,54.0553,55300.0
2014-07-01 10:00:00,80.4,80.6,80.35,80.41,55100.0,54.0485,54.183,54.0149,54.0553,55100.0
2014-07-01 10:10:00,80.43,80.57,80.38,80.49,36800.0,54.0687,54.1628,54.0351,54.109,36800.0
2014-07-01 10:20:00,80.48,80.64,80.48,80.52,31100.0,54.1023,54.2099,54.1023,54.1292,31100.0
2014-07-01 10:30:00,80.52,80.57,80.49,80.55,42000.0,54.1292,54.1628,54.109,54.1494,42000.0
2014-07-01 10:40:00,80.54,80.54,80.41,80.45,40500.0,54.1426,54.1426,54.0553,54.0821,40500.0
2014-07-01 10:50:00,80.42,80.48,80.37,80.43,31900.0,54.062,54.1023,54.0284,54.0687,31900.0
2014-07-01 11:00:00,80.44,80.45,80.21,80.22,115100.0,54.0754,54.0821,53.9208,53.9275,115100.0
2014-07-01 11:10:00,80.24,80.35,80.24,80.35,34900.0,53.941,54.0149,53.941,54.0149,34900.0
2014-07-01 11:20:00,80.35,80.4,80.26,80.28,34700.0,54.0149,54.0485,53.9544,53.9679,34700.0
2014-07-01 11:30:00,80.28,80.39,80.27,80.3,41800.0,53.9679,54.0418,53.9611,53.9813,41800.0
2014-07-01 11:40:00,80.29,80.33,80.23,80.29,39400.0,53.9746,54.0015,53.9343,53.9746,39400.0
2014-07-01 11:50:00,80.29,80.29,80.04,80.05,57700.0,53.9746,53.9746,53.8065,53.8132,57700.0
2014-07-01 12:00:00,80.05,80.07,80.01,80.06,48500.0,53.8132,53.8267,53.7864,53.82,48500.0
2014-07-01 12:10:00,80.04,80.11,80.01,80.03,56700.0,53.8065,53.8536,53.7864,53.7998,56700.0
2014-07-01 12:20:00,80.02,80.12,80.01,80.01,52800.0,53.7931,53.8603,53.7864,53.7864,52800.0
2014-07-01 12:30:00,80.03,80.15,79.94,80.1,96000.0,53.7998,53.8805,53.7393,53.8469,96000.0
2014-07-01 12:40:00,80.1,80.21,80.03,80.21,30900.0,53.8469,53.9208,53.7998,53.9208,30900.0
2014-07-01 12:50:00,80.21,80.43,80.2,80.43,45000.0,53.9208,54.0687,53.9141,54.0687,45000.0
2014-07-01 13:00:00,80.41,80.69,80.41,80.63,54400.0,54.0553,54.2435,54.0553,54.2031,54400.0
2014-07-01 13:10:00,80.64,80.79,80.62,80.77,42800.0,54.2099,54.3107,54.1964,54.2973,42800.0
2014-07-01 13:20:00,80.77,80.82,80.65,80.7,44200.0,54.2973,54.3309,54.2166,54.2502,44200.0
2014-07-01 13:30:00,80.7,80.72,80.67,80.7,44500.0,54.2502,54.2637,54.23,54.2502,44500.0
2014-07-01 13:40:00,80.69,80.72,80.65,80.7,41000.0,54.2435,54.2637,54.2166,54.2502,41000.0
2014-07-01 13:50:00,80.69,80.71,80.65,80.69,29200.0,54.2435,54.2569,54.2166,54.2435,29200.0
2014-07-01 14:00:00,80.69,80.8,80.65,80.69,49700.0,54.2435,54.3174,54.2166,54.2435,49700.0
2014-07-01 14:10:00,80.7,80.72,80.66,80.69,34900.0,54.2502,54.2637,54.2233,54.2435,34900.0
2014-07-01 14:20:00,80.69,80.7,80.61,80.65,28000.0,54.2435,54.2502,54.1897,54.2166,28000.0
2014-07-01 14:30:00,80.65,80.67,80.47,80.51,44900.0,54.2166,54.23,54.0956,54.1225,44900.0
2014-07-01 14:40:00,80.5,80.51,80.37,80.39,46500.0,54.1158,54.1225,54.0284,54.0418,46500.0
2014-07-01 14:50:00,80.39,80.61,80.38,80.6,40600.0,54.0418,54.1897,54.0351,54.183,40600.0
2014-07-01 15:00:00,80.59,80.63,80.49,80.52,68100.0,54.1763,54.2031,54.109,54.1292,68100.0
2014-07-01 15:10:00,80.52,80.54,80.35,80.54,89200.0,54.1292,54.1426,54.0149,54.1426,89200.0
2014-07-01 15:20:00,80.53,80.53,80.44,80.44,94900.0,54.1359,54.1359,54.0754,54.0754,94900.0
2014-07-01 15:30:00,80.45,80.57,80.43,80.57,92900.0,54.0821,54.1628,54.0687,54.1628,92900.0
2014-07-01 15:40:00,80.57,80.78,80.57,80.75,125100.0,54.1628,54.304,54.1628,54.2838,125100.0
2014-07-01 15:50:00,80.75,80.76,80.59,80.59,168400.0,54.2838,54.2905,54.1763,54.1763,168400.0
2014-07-02 09:30:00,80.64,81.04,80.6,80.91,103200.0,54.2099,54.4788,54.183,54.3914,103200.0
2014-07-02 09:40:00,80.91,81.09,80.88,80.91,49200.0,54.3914,54.5124,54.3712,54.3914,49200.0
2014-07-02 09:50:00,80.93,80.97,80.78,80.94,25300.0,54.4048,54.4317,54.304,54.4115,25300.0
2014-07-02 10:00:00,80.95,81.18,80.93,81.06,63800.0,54.4183,54.5729,54.4048,54.4922,63800.0
2014-07-02 10:10:00,81.07,81.27,81.0,81.22,58600.0,54.4989,54.6334,54.4519,54.5998,58600.0
2014-07-02 10:20:00,81.22,81.46,81.13,81.33,82000.0,54.5998,54.7611,54.5393,54.6737,82000.0
2014-07-02 10:30:00,81.35,81.44,81.25,81.31,84000.0,54.6872,54.7477,54.6199,54.6603,84000.0
2014-07-02 10:40:00,81.32,81.43,81.28,81.42,60400.0,54.667,54.7409,54.6401,54.7342,60400.0
2014-07-02 10:50:00,81.4,81.5,81.36,81.46,39600.0,54.7208,54.788,54.6939,54.7611,39600.0
2014-07-02 11:00:00,81.46,81.51,81.22,81.26,29500.0,54.7611,54.7947,54.5998,54.6267,29500.0
2014-07-02 11:10:00,81.25,81.32,81.19,81.27,70300.0,54.6199,54.667,54.5796,54.6334,70300.0
2014-07-02 11:20:00,81.26,81.38,81.07,81.09,63000.0,54.6267,54.7073,54.4989,54.5124,63000.0
2014-07-02 11:30:00,81.09,81.25,81.09,81.25,45900.0,54.5124,54.6199,54.5124,54.6199,45900.0
2014-07-02 11:40:00,81.24,81.24,81.09,81.11,47700.0,54.6132,54.6132,54.5124,54.5258,47700.0
2014-07-02 11:50:00,81.09,81.14,81.03,81.08,41000.0,54.5124,54.546,54.472,54.5057,41000.0
2014-07-02 12:00:00,81.07,81.13,81.03,81.1,43200.0,54.4989,54.5393,54.472,54.5191,43200.0
2014-07-02 12:10:00,81.1,81.14,81.02,81.11,44200.0,54.5191,54.546,54.4653,54.5258,44200.0
2014-07-02 12:20:00,81.11,81.14,81.08,81.12,14000.0,54.5258,54.546,54.5057,54.5325,14000.0
2014-07-02 12:30:00,81.1,81.16,81.01,81.04,33600.0,54.5191,54.5594,54.4586,54.4788,33600.0
2014-07-02 12:40:00,81.03,81.15,80.99,81.11,18900.0,54.472,54.5527,54.4452,54.5258,18900.0
2014-07-02 12:50:00,81.12,81.15,81.05,81.15,27900.0,54.5325,54.5527,54.4855,54.5527,27900.0
2014-07-02 13:00:00,81.15,81.17,80.98,81.03,69500.0,54.5527,54.5662,54.4384,54.472,69500.0
2014-07-02 13:10:00,81.02,81.1,80.99,81.06,98700.0,54.4653,54.5191,54.4452,54.4922,98700.0
2014-07-02 13:20:00,81.06,81.13,81.03,81.05,68800.0,54.4922,54.5393,54.472,54.4855,68800.0
2014-07-02 13:30:00,81.05,81.1,81.02,81.07,52000.0,54.4855,54.5191,54.4653,54.4989,52000.0
2014-07-02 13:40:00,81.08,81.18,81.05,81.13,53300.0,54.5057,54.5729,54.4855,54.5393,53300.0
2014-07-02 13:50:00,81.14,81.19,81.06,81.15,21700.0,54.546,54.5796,54.4922,54.5527,21700.0
2014-07-02 14:00:00,81.16,81.16,81.12,81.14,28300.0,54.5594,54.5594,54.5325,54.546,28300.0
2014-07-02 14:10:00,81.14,81.14,81.0,81.05,42000.0,54.546,54.546,54.4519,54.4855,42000.0
2014-07-02 14:20:00,81.06,81.17,81.05,81.17,17700.0,54.4922,54.5662,54.4855,54.5662,17700.0
2014-07-02 14:30:00,81.15,81.18,81.08,81.17,22700.0,54.5527,54.5729,54.5057,54.5662,22700.0
2014-07-02 14:40:00,81.17,81.17,81.08,81.08,22300.0,54.5662,54.5662,54.5057,54.5057,22300.0
2014-07-02 14:50:00,81.08,81.13,81.06,81.13,31700.0,54.5057,54.5393,54.4922,54.5393,31700.0
2014-07-02 15:00:00,81.12,81.13,81.05,81.08,39200.0,54.5325,54.5393,54.4855,54.5057,39200.0
2014-07-02 15:10:00,81.08,81.24,81.08,81.15,45700.0,54.5057,54.6132,54.5057,54.5527,45700.0
2014-07-02 15:20:00,81.16,81.25,81.09,81.2,54700.0,54.5594,54.6199,54.5124,54.5863,54700.0
2014-07-02 15:30:00,81.22,81.24,81.16,81.18,46700.0,54.5998,54.6132,54.5594,54.5729,46700.0
2014-07-02 15:40:00,81.17,81.18,81.09,81.09,69900.0,54.5662,54.5729,54.5124,54.5124,69900.0
2014-07-02 15:50:00,81.1,81.11,80.97,81.0,231100.0,54.5191,54.5258,54.4317,54.4519,231100.0
2014-07-03 09:30:00,81.2,81.95,81.14,81.55,75600.0,54.5863,55.0905,54.546,54.8216,75600.0
2014-07-03 09:40:00,81.53,81.77,81.29,81.29,43900.0,54.8082,54.9695,54.6468,54.6468,43900.0
2014-07-03 09:50:00,81.28,81.35,81.0,81.07,52200.0,54.6401,54.6872,54.4519,54.4989,52200.0
2014-07-03 10:00:00,81.07,81.4,81.02,81.35,51100.0,54.4989,54.7208,54.4653,54.6872,51100.0
2014-07-03 10:10:00,81.38,81.44,81.23,81.23,68500.0,54.7073,54.7477,54.6065,54.6065,68500.0
2014-07-03 10:20:00,81.21,81.26,81.07,81.19,37600.0,54.5931,54.6267,54.4989,54.5796,37600.0
2014-07-03 10:30:00,81.2,81.4,81.2,81.4,27900.0,54.5863,54.7208,54.5863,54.7208,27900.0
2014-07-03 10:40:00,81.42,81.47,81.35,81.45,36800.0,54.7342,54.7678,54.6872,54.7544,36800.0
2014-07-03 10:50:00,81.47,81.59,81.44,81.51,34700.0,54.7678,54.8485,54.7477,54.7947,34700.0
2014-07-03 11:00:00,81.51,81.52,81.36,81.48,33800.0,54.7947,54.8014,54.6939,54.7746,33800.0
2014-07-03 11:10:00,81.47,81.48,81.36,81.43,23500.0,54.7678,54.7746,54.6939,54.7409,23500.0
2014-07-03 11:20:00,81.43,81.64,81.43,81.58,29800.0,54.7409,54.8821,54.7409,54.8418,29800.0
2014-07-03 11:30:00,81.57,81.57,81.37,81.47,31800.0,54.8351,54.8351,54.7006,54.7678,31800.0
2014-07-03 11:40:00,81.47,81.56,81.44,81.55,19100.0,54.7678,54.8283,54.7477,54.8216,19100.0
2014-07-03 11:50:00,81.56,81.6,81.54,81.59,25300.0,54.8283,54.8552,54.8149,54.8485,25300.0
2014-07-03 12:00:00,81.61,81.71,81.61,81.63,28100.0,54.8619,54.9292,54.8619,54.8754,28100.0
2014-07-03 12:10:00,81.63,81.73,81.6,81.72,38200.0,54.8754,54.9426,54.8552,54.9359,38200.0
2014-07-03 12:20:00,81.71,81.78,81.65,81.78,35200.0,54.9292,54.9762,54.8888,54.9762,35200.0
2014-07-03 12:30:00,81.78,81.8,81.64,81.69,50000.0,54.9762,54.9897,54.8821,54.9157,50000.0
2014-07-03 12:40:00,81.69,81.76,81.63,81.63,63400.0,54.9157,54.9628,54.8754,54.8754,63400.0
2014-07-03 12:50:00,81.63,81.64,81.45,81.46,168900.0,54.8754,54.8821,54.7544,54.7611,168900.0
2014-07-07 09:30:00,81.33,81.44,81.02,81.18,102600.0,54.6737,54.7477,54.4653,54.5729,102600.0
2014-07-07 09:40:00,81.22,81.22,80.57,80.75,57700.0,54.5998,54.5998,54.1628,54.2838,57700.0
2014-07-07 09:50:00,80.75,80.76,80.49,80.65,54000.0,54.2838,54.2905,54.109,54.2166,54000.0
2014-07-07 10:00:00,80.63,80.7,80.58,80.68,44200.0,54.2031,54.2502,54.1695,54.2368,44200.0
2014-07-07 10:10:00,80.69,80.79,80.5,80.52,47100.0,54.2435,54.3107,54.1158,54.1292,47100.0
2014-07-07 10:20:00,80.53,80.59,80.47,80.47,41800.0,54.1359,54.1763,54.0956,54.0956,41800.0
2014-07-07 10:30:00,80.47,80.64,80.37,80.6,47800.0,54.0956,54.2099,54.0284,54.183,47800.0
2014-07-07 10:40:00,80.61,80.8,80.61,80.79,29300.0,54.1897,54.3174,54.1897,54.3107,29300.0
2014-07-07 10:50:00,80.81,80.81,80.5,80.51,30700.0,54.3242,54.3242,54.1158,54.1225,30700.0
2014-07-07 11:00:00,80.51,80.53,80.33,80.35,36200.0,54.1225,54.1359,54.0015,54.0149,36200.0
2014-07-07 11:10:00,80.35,80.46,80.35,80.43,31000.0,54.0149,54.0889,54.0149,54.0687,31000.0
2014-07-07 11:20:00,80.43,80.56,80.43,80.53,26100.0,54.0687,54.1561,54.0687,54.1359,26100.0
2014-07-07 11:30:00,80.53,80.56,80.36,80.37,39600.0,54.1359,54.1561,54.0216,54.0284,39600.0
2014-07-07 11:40:00,80.39,80.52,80.37,80.42,24400.0,54.0418,54.1292,54.0284,54.062,24400.0
2014-07-07 11:50:00,80.41,80.56,80.41,80.53,17400.0,54.0553,54.1561,54.0553,54.1359,17400.0
2014-07-07 12:00:00,80.51,80.57,80.5,80.55,38200.0,54.1225,54.1628,54.1158,54.1494,38200.0
2014-07-07 12:10:00,80.56,80.7,80.54,80.58,20400.0,54.1561,54.2502,54.1426,54.1695,20400.0
2014-07-07 12:20:00,80.59,80.61,80.5,80.52,15100.0,54.1763,54.1897,54.1158,54.1292,15100.0
2014-07-07 12:30:00,80.52,80.52,80.46,80.49,13300.0,54.1292,54.1292,54.0889,54.109,13300.0
2014-07-07 12:40:00,80.49,80.59,80.48,80.51,26900.0,54.109,54.1763,54.1023,54.1225,26900.0
2014-07-07 12:50:00,80.49,80.5,80.43,80.43,16800.0,54.109,54.1158,54.0687,54.0687,16800.0
2014-07-07 13:00:00,80.43,80.51,80.39,80.51,21000.0,54.0687,54.1225,54.0418,54.1225,21000.0
2014-07-07 13:10:00,80.51,80.51,80.43,80.43,14000.0,54.1225,54.1225,54.0687,54.0687,14000.0
2014-07-07 13:20:00,80.44,80.53,80.37,80.39,25800.0,54.0754,54.1359,54.0284,54.0418,25800.0
2014-07-07 13:30:00,80.38,80.44,80.36,80.4,22700.0,54.0351,54.0754,54.0216,54.0485,22700.0
2014-07-07 13:40:00,80.39,80.42,80.36,80.42,32400.0,54.0418,54.062,54.0216,54.062,32400.0
2014-07-07 13:50:00,80.42,80.5,80.41,80.44,40300.0,54.062,54.1158,54.0553,54.0754,40300.0
2014-07-07 14:00:00,80.44,80.47,80.42,80.43,34500.0,54.0754,54.0956,54.062,54.0687,34500.0
2014-07-07 14:10:00,80.43,80.48,80.41,80.45,33700.0,54.0687,54.1023,54.0553,54.0821,33700.0
2014-07-07 14:20:00,80.45,80.45,80.19,80.22,59300.0,54.0821,54.0821,53.9074,53.9275,59300.0
2014-07-07 14:30:00,80.21,80.22,79.94,80.01,115800.0,53.9208,53.9275,53.7393,53.7864,115800.0
2014-07-07 14:40:00,80.03,80.36,80.03,80.34,83900.0,53.7998,54.0216,53.7998,54.0082,83900.0
2014-07-07 14:50:00,80.35,80.35,80.26,80.3,40300.0,54.0149,54.0149,53.9544,53.9813,40300.0
2014-07-07 15:00:00,80.31,80.42,80.31,80.42,36000.0,53.988,54.062,53.988,54.062,36000.0
2014-07-07 15:10:00,80.42,80.44,80.36,80.42,36100.0,54.062,54.0754,54.0216,54.062,36100.0
2014-07-07 15:20:00,80.42,80.43,80.37,80.38,34500.0,54.062,54.0687,54.0284,54.0351,34500.0
2014-07-07 15:30:00,80.38,80.43,80.3,80.4,80100.0,54.0351,54.0687,53.9813,54.0485,80100.0
2014-07-07 15:40:00,80.39,80.53,80.38,80.5,93000.0,54.0418,54.1359,54.0351,54.1158,93000.0
2014-07-07 15:50:00,80.5,80.54,80.42,80.5,192200.0,54.1158,54.1426,54.062,54.1158,192200.0
2014-07-08 09:30:00,80.31,80.53,79.82,79.97,90300.0,53.988,54.1359,53.6586,53.7595,90300.0
2014-07-08 09:40:00,79.98,80.04,79.55,79.65,68400.0,53.7662,53.8065,53.4771,53.5443,68400.0
2014-07-08 09:50:00,79.64,80.03,79.45,80.03,68800.0,53.5376,53.7998,53.4099,53.7998,68800.0
2014-07-08 10:00:00,79.96,79.96,79.36,79.4,83800.0,53.7527,53.7527,53.3494,53.3763,83800.0
2014-07-08 10:10:00,79.44,79.47,79.25,79.34,129100.0,53.4032,53.4233,53.2754,53.336,129100.0
2014-07-08 10:20:00,79.35,79.51,79.35,79.41,77100.0,53.3427,53.4502,53.3427,53.383,77100.0
2014-07-08 10:30:00,79.41,79.5,79.24,79.5,72700.0,53.383,53.4435,53.2687,53.4435,72700.0
2014-07-08 10:40:00,79.51,79.6,79.43,79.57,79100.0,53.4502,53.5107,53.3965,53.4906,79100.0
2014-07-08 10:50:00,79.57,79.67,79.36,79.45,66800.0,53.4906,53.5578,53.3494,53.4099,66800.0
2014-07-08 11:00:00,79.47,79.51,79.31,79.41,45600.0,53.4233,53.4502,53.3158,53.383,45600.0
2014-07-08 11:10:00,79.4,79.41,79.3,79.3,44800.0,53.3763,53.383,53.3091,53.3091,44800.0
2014-07-08 11:20:00,79.29,79.31,79.15,79.18,50000.0,53.3023,53.3158,53.2082,53.2284,50000.0
2014-07-08 11:30:00,79.19,79.33,79.15,79.32,64300.0,53.2351,53.3292,53.2082,53.3225,64300.0
2014-07-08 11:40:00,79.3,79.41,79.25,79.29,41900.0,53.3091,53.383,53.2754,53.3023,41900.0
2014-07-08 11:50:00,79.31,79.33,79.18,79.25,46400.0,53.3158,53.3292,53.2284,53.2754,46400.0
2014-07-08 12:00:00,79.25,79.27,79.15,79.16,38900.0,53.2754,53.2889,53.2082,53.2149,38900.0
2014-07-08 12:10:00,79.17,79.18,79.03,79.16,66600.0,53.2217,53.2284,53.1276,53.2149,66600.0
2014-07-08 12:20:00,79.16,79.22,79.1,79.22,58500.0,53.2149,53.2553,53.1746,53.2553,58500.0
2014-07-08 12:30:00,79.22,79.24,79.09,79.12,34800.0,53.2553,53.2687,53.1679,53.1881,34800.0
2014-07-08 12:40:00,79.1,79.23,79.06,79.2,52000.0,53.1746,53.262,53.1477,53.2418,52000.0
2014-07-08 12:50:00,79.21,79.34,79.21,79.28,42300.0,53.2486,53.336,53.2486,53.2956,42300.0
2014-07-08 13:00:00,79.28,79.37,79.25,79.35,40300.0,53.2956,53.3561,53.2754,53.3427,40300.0
2014-07-08 13:10:00,79.36,79.48,79.31,79.45,37900.0,53.3494,53.4301,53.3158,53.4099,37900.0
2014-07-08 13:20:00,79.46,79.59,79.4,79.47,33800.0,53.4166,53.504,53.3763,53.4233,33800.0
2014-07-08 13:30:00,79.48,79.67,79.48,79.63,40800.0,53.4301,53.5578,53.4301,53.5309,40800.0
2014-07-08 13:40:00,79.62,79.8,79.62,79.71,40200.0,53.5242,53.6452,53.5242,53.5847,40200.0
2014-07-08 13:50:00,79.72,79.76,79.65,79.67,36800.0,53.5914,53.6183,53.5443,53.5578,36800.0
2014-07-08 14:00:00,79.69,79.74,79.59,79.61,49700.0,53.5712,53.6048,53.504,53.5175,49700.0
2014-07-08 14:10:00,79.6,79.69,79.58,79.64,35100.0,53.5107,53.5712,53.4973,53.5376,35100.0
2014-07-08 14:20:00,79.63,79.65,79.59,79.61,50000.0,53.5309,53.5443,53.504,53.5175,50000.0
2014-07-08 14:30:00,79.62,79.65,79.49,79.5,45200.0,53.5242,53.5443,53.4368,53.4435,45200.0
2014-07-08 14:40:00,79.5,79.59,79.44,79.44,42000.0,53.4435,53.504,53.4032,53.4032,42000.0
2014-07-08 14:50:00,79.44,79.49,79.35,79.41,37700.0,53.4032,53.4368,53.3427,53.383,37700.0
2014-07-08 15:00:00,79.42,79.43,79.23,79.35,49200.0,53.3897,53.3965,53.262,53.3427,49200.0
2014-07-08 15:10:00,79.36,79.48,79.34,79.35,30500.0,53.3494,53.4301,53.336,53.3427,30500.0
2014-07-08 15:20:00,79.34,79.36,79.28,79.28,50000.0,53.336,53.3494,53.2956,53.2956,50000.0
2014-07-08 15:30:00,79.27,79.36,79.26,79.29,78600.0,53.2889,53.3494,53.2822,53.3023,78600.0
2014-07-08 15:40:00,79.29,79.36,79.2,79.27,109600.0,53.3023,53.3494,53.2418,53.2889,109600.0
2014-07-08 15:50:00,79.27,79.33,79.26,79.3,178300.0,53.2889,53.3292,53.2822,53.3091,178300.0
2014-07-09 09:30:00,79.66,79.71,79.22,79.36,93100.0,53.5511,53.5847,53.2553,53.3494,93100.0
2014-07-09 09:40:00,79.39,79.4,78.53,78.56,102800.0,53.3696,53.3763,52.7914,52.8116,102800.0
2014-07-09 09:50:00,78.55,79.16,78.55,78.95,56900.0,52.8049,53.2149,52.8049,53.0738,56900.0
2014-07-09 10:00:00,78.95,79.28,78.93,79.28,47000.0,53.0738,53.2956,53.0603,53.2956,47000.0
2014-07-09 10:10:00,79.24,79.28,78.93,78.98,75800.0,53.2687,53.2956,53.0603,53.0939,75800.0
2014-07-09 10:20:00,78.96,79.08,78.96,79.01,49500.0,53.0805,53.1612,53.0805,53.1141,49500.0
2014-07-09 10:30:00,79.01,79.05,78.9,78.97,59300.0,53.1141,53.141,53.0402,53.0872,59300.0
2014-07-09 10:40:00,78.97,79.22,78.9,79.04,145300.0,53.0872,53.2553,53.0402,53.1343,145300.0
2014-07-09 10:50:00,79.04,79.13,78.95,79.07,51900.0,53.1343,53.1948,53.0738,53.1544,51900.0
2014-07-09 11:00:00,79.09,79.15,78.9,78.91,70400.0,53.1679,53.2082,53.0402,53.0469,70400.0
2014-07-09 11:10:00,78.9,78.92,78.68,78.82,81300.0,53.0402,53.0536,52.8923,52.9864,81300.0
2014-07-09 11:20:00,78.81,79.05,78.81,79.05,48800.0,52.9797,53.141,52.9797,53.141,48800.0
2014-07-09 11:30:00,79.07,79.12,78.89,78.96,42400.0,53.1544,53.1881,53.0334,53.0805,42400.0
2014-07-09 11:40:00,78.96,78.98,78.86,78.95,55300.0,53.0805,53.0939,53.0133,53.0738,55300.0
2014-07-09 11:50:00,78.94,79.05,78.94,78.96,25200.0,53.0671,53.141,53.0671,53.0805,25200.0
2014-07-09 12:00:00,78.97,79.03,78.89,79.01,26500.0,53.0872,53.1276,53.0334,53.1141,26500.0
2014-07-09 12:10:00,79.02,79.05,78.94,78.98,22000.0,53.1208,53.141,53.0671,53.0939,22000.0
2014-07-09 12:20:00,78.97,79.06,78.92,79.05,35100.0,53.0872,53.1477,53.0536,53.141,35100.0
2014-07-09 12:30:00,79.06,79.17,78.98,79.11,50400.0,53.1477,53.2217,53.0939,53.1813,50400.0
2014-07-09 12:40:00,79.09,79.16,79.05,79.1,19300.0,53.1679,53.2149,53.141,53.1746,19300.0
2014-07-09 12:50:00,79.09,79.33,79.09,79.29,23100.0,53.1679,53.3292,53.1679,53.3023,23100.0
2014-07-09 13:00:00,79.26,79.28,79.14,79.16,33500.0,53.2822,53.2956,53.2015,53.2149,33500.0
2014-07-09 13:10:00,79.16,79.22,79.13,79.2,28000.0,53.2149,53.2553,53.1948,53.2418,28000.0
2014-07-09 13:20:00,79.2,79.28,79.2,79.27,23500.0,53.2418,53.2956,53.2418,53.2889,23500.0
2014-07-09 13:30:00,79.28,79.33,79.25,79.28,32400.0,53.2956,53.3292,53.2754,53.2956,32400.0
2014-07-09 13:40:00,79.29,79.29,79.22,79.22,28300.0,53.3023,53.3023,53.2553,53.2553,28300.0
2014-07-09 13:50:00,79.23,79.23,79.18,79.21,32100.0,53.262,53.262,53.2284,53.2486,32100.0
2014-07-09 14:00:00,79.2,79.2,79.07,79.12,42600.0,53.2418,53.2418,53.1544,53.1881,42600.0
2014-07-09 14:10:00,79.11,79.35,79.09,79.3,33900.0,53.1813,53.3427,53.1679,53.3091,33900.0
2014-07-09 14:20:00,79.32,79.35,79.25,79.29,40200.0,53.3225,53.3427,53.2754,53.3023,40200.0
2014-07-09 14:30:00,79.29,80.19,79.29,79.7,526800.0,53.3023,53.9074,53.3023,53.578,526800.0
2014-07-09 14:40:00,79.71,79.88,79.71,79.82,75900.0,53.5847,53.699,53.5847,53.6586,75900.0
2014-07-09 14:50:00,79.81,79.97,79.81,79.89,69100.0,53.6519,53.7595,53.6519,53.7057,69100.0
2014-07-09 15:00:00,79.89,79.98,79.84,79.98,68900.0,53.7057,53.7662,53.6721,53.7662,68900.0
2014-07-09 15:10:00,79.97,80.1,79.95,80.06,75800.0,53.7595,53.8469,53.746,53.82,75800.0
2014-07-09 15:20:00,80.04,80.06,79.85,79.86,79900.0,53.8065,53.82,53.6788,53.6855,79900.0
2014-07-09 15:30:00,79.85,79.91,79.82,79.9,94900.0,53.6788,53.7191,53.6586,53.7124,94900.0
2014-07-09 15:40:00,79.89,79.94,79.75,79.76,108100.0,53.7057,53.7393,53.6116,53.6183,108100.0
2014-07-09 15:50:00,79.75,79.83,79.71,79.82,180000.0,53.6116,53.6654,53.5847,53.6586,180000.0
2014-07-10 09:30:00,78.72,79.7,78.69,79.54,98000.0,52.9192,53.578,52.899,53.4704,98000.0
2014-07-10 09:40:00,79.42,79.5,78.81,79.26,96300.0,53.3897,53.4435,52.9797,53.2822,96300.0
2014-07-10 09:50:00,79.28,79.59,79.28,79.52,61600.0,53.2956,53.504,53.2956,53.457,61600.0
2014-07-10 10:00:00,79.51,79.62,79.15,79.25,134200.0,53.4502,53.5242,53.2082,53.2754,134200.0
2014-07-10 10:10:00,79.23,79.33,79.07,79.09,67100.0,53.262,53.3292,53.1544,53.1679,67100.0
2014-07-10 10:20:00,79.09,79.32,79.09,79.31,60900.0,53.1679,53.3225,53.1679,53.3158,60900.0
2014-07-10 10:30:00,79.31,79.32,79.1,79.1,83200.0,53.3158,53.3225,53.1746,53.1746,83200.0
2014-07-10 10:40:00,79.11,79.19,78.98,79.1,94100.0,53.1813,53.2351,53.0939,53.1746,94100.0
2014-07-10 10:50:00,79.08,79.16,78.94,79.14,56700.0,53.1612,53.2149,53.0671,53.2015,56700.0
2014-07-10 11:00:00,79.15,79.32,79.15,79.31,76700.0,53.2082,53.3225,53.2082,53.3158,76700.0
2014-07-10 11:10:00,79.31,79.36,79.24,79.34,41500.0,53.3158,53.3494,53.2687,53.336,41500.0
2014-07-10 11:20:00,79.35,79.56,79.34,79.42,56300.0,53.3427,53.4838,53.336,53.3897,56300.0
2014-07-10 11:30:00,79.43,79.66,79.36,79.61,55400.0,53.3965,53.5511,53.3494,53.5175,55400.0
2014-07-10 11:40:00,79.61,79.62,79.48,79.55,29900.0,53.5175,53.5242,53.4301,53.4771,29900.0
2014-07-10 11:50:00,79.54,79.72,79.49,79.69,30400.0,53.4704,53.5914,53.4368,53.5712,30400.0
2014-07-10 12:00:00,79.67,79.9,79.62,79.81,106600.0,53.5578,53.7124,53.5242,53.6519,106600.0
2014-07-10 12:10:00,79.78,79.92,79.77,79.84,24000.0,53.6317,53.7259,53.625,53.6721,24000.0
2014-07-10 12:20:00,79.83,80.04,79.83,79.96,61800.0,53.6654,53.8065,53.6654,53.7527,61800.0
2014-07-10 12:30:00,79.96,79.96,79.75,79.77,44400.0,53.7527,53.7527,53.6116,53.625,44400.0
2014-07-10 12:40:00,79.77,79.87,79.74,79.75,29300.0,53.625,53.6922,53.6048,53.6116,29300.0
2014-07-10 12:50:00,79.75,79.78,79.68,79.75,45100.0,53.6116,53.6317,53.5645,53.6116,45100.0
2014-07-10 13:00:00,79.75,79.83,79.67,79.69,34800.0,53.6116,53.6654,53.5578,53.5712,34800.0
2014-07-10 13:10:00,79.68,79.73,79.53,79.53,34100.0,53.5645,53.5981,53.4637,53.4637,34100.0
2014-07-10 13:20:00,79.54,79.83,79.54,79.77,27100.0,53.4704,53.6654,53.4704,53.625,27100.0
2014-07-10 13:30:00,79.79,79.88,79.76,79.88,30700.0,53.6385,53.699,53.6183,53.699,30700.0
2014-07-10 13:40:00,79.89,79.9,79.8,79.82,32000.0,53.7057,53.7124,53.6452,53.6586,32000.0
2014-07-10 13:50:00,79.82,79.89,79.8,79.85,59400.0,53.6586,53.7057,53.6452,53.6788,59400.0
2014-07-10 14:00:00,79.85,80.03,79.85,80.02,37600.0,53.6788,53.7998,53.6788,53.7931,37600.0
2014-07-10 14:10:00,80.02,80.02,79.93,79.94,38600.0,53.7931,53.7931,53.7326,53.7393,38600.0
2014-07-10 14:20:00,79.94,80.06,79.92,80.05,33600.0,53.7393,53.82,53.7259,53.8132,33600.0
2014-07-10 14:30:00,80.07,80.09,79.9,79.95,42300.0,53.8267,53.8401,53.7124,53.746,42300.0
2014-07-10 14:40:00,79.95,79.97,79.82,79.85,35000.0,53.746,53.7595,53.6586,53.6788,35000.0
2014-07-10 14:50:00,79.85,79.89,79.72,79.72,44900.0,53.6788,53.7057,53.5914,53.5914,44900.0
2014-07-10 15:00:00,79.73,79.73,79.63,79.7,40100.0,53.5981,53.5981,53.5309,53.578,40100.0
2014-07-10 15:10:00,79.7,79.81,79.69,79.79,82100.0,53.578,53.6519,53.5712,53.6385,82100.0
2014-07-10 15:20:00,79.8,79.93,79.78,79.88,41200.0,53.6452,53.7326,53.6317,53.699,41200.0
2014-07-10 15:30:00,79.87,79.87,79.8,79.8,48300.0,53.6922,53.6922,53.6452,53.6452,48300.0
2014-07-10 15:40:00,79.79,79.93,79.79,79.82,99700.0,53.6385,53.7326,53.6385,53.6586,99700.0
2014-07-10 15:50:00,79.83,79.84,79.69,79.72,178600.0,53.6654,53.6721,53.5712,53.5914,178600.0
2014-07-11 09:30:00,79.55,80.55,79.55,79.73,55000.0,53.4771,54.1494,53.4771,53.5981,55000.0
2014-07-11 09:40:00,79.74,79.86,79.51,79.62,32800.0,53.6048,53.6855,53.4502,53.5242,32800.0
2014-07-11 09:50:00,79.61,79.83,79.6,79.75,31000.0,53.5175,53.6654,53.5107,53.6116,31000.0
2014-07-11 10:00:00,79.76,79.8,79.59,79.67,69100.0,53.6183,53.6452,53.504,53.5578,69100.0
2014-07-11 10:10:00,79.67,80.1,79.6,80.06,94600.0,53.5578,53.8469,53.5107,53.82,94600.0
2014-07-11 10:20:00,80.06,80.2,79.98,80.08,52000.0,53.82,53.9141,53.7662,53.8334,52000.0
2014-07-11 10:30:00,80.07,80.11,79.9,80.06,60800.0,53.8267,53.8536,53.7124,53.82,60800.0
2014-07-11 10:40:00,80.06,80.13,79.86,80.13,120200.0,53.82,53.867,53.6855,53.867,120200.0
2014-07-11 10:50:00,80.13,80.38,80.13,80.25,70300.0,53.867,54.0351,53.867,53.9477,70300.0
2014-07-11 11:00:00,80.26,80.34,80.05,80.05,91100.0,53.9544,54.0082,53.8132,53.8132,91100.0
2014-07-11 11:10:00,80.04,80.12,79.94,80.01,32300.0,53.8065,53.8603,53.7393,53.7864,32300.0
2014-07-11 11:20:00,79.97,80.04,79.82,79.9,39400.0,53.7595,53.8065,53.6586,53.7124,39400.0
2014-07-11 11:30:00,79.92,80.05,79.92,79.94,34300.0,53.7259,53.8132,53.7259,53.7393,34300.0
2014-07-11 11:40:00,79.94,80.0,79.93,79.95,25300.0,53.7393,53.7796,53.7326,53.746,25300.0
2014-07-11 11:50:00,79.96,80.04,79.93,80.03,23900.0,53.7527,53.8065,53.7326,53.7998,23900.0
2014-07-11 12:00:00,80.02,80.05,79.86,80.0,46100.0,53.7931,53.8132,53.6855,53.7796,46100.0
2014-07-11 12:10:00,80.0,80.03,79.88,80.03,23400.0,53.7796,53.7998,53.699,53.7998,23400.0
2014-07-11 12:20:00,80.03,80.11,80.02,80.07,40200.0,53.7998,53.8536,53.7931,53.8267,40200.0
2014-07-11 12:30:00,80.09,80.27,80.08,80.25,23100.0,53.8401,53.9611,53.8334,53.9477,23100.0
2014-07-11 12:40:00,80.26,80.28,80.13,80.17,43200.0,53.9544,53.9679,53.867,53.8939,43200.0
2014-07-11 12:50:00,80.17,80.2,80.07,80.08,27200.0,53.8939,53.9141,53.8267,53.8334,27200.0
2014-07-11 13:00:00,80.08,80.13,79.95,79.95,24700.0,53.8334,53.867,53.746,53.746,24700.0
2014-07-11 13:10:00,79.96,79.99,79.86,79.86,26600.0,53.7527,53.7729,53.6855,53.6855,26600.0
2014-07-11 13:20:00,79.86,80.05,79.86,80.05,23200.0,53.6855,53.8132,53.6855,53.8132,23200.0
2014-07-11 13:30:00,80.06,80.11,79.97,79.97,32500.0,53.82,53.8536,53.7595,53.7595,32500.0
2014-07-11 13:40:00,79.97,80.13,79.96,80.11,21200.0,53.7595,53.867,53.7527,53.8536,21200.0
2014-07-11 13:50:00,80.1,80.22,80.09,80.22,20200.0,53.8469,53.9275,53.8401,53.9275,20200.0
2014-07-11 14:00:00,80.2,80.25,80.17,80.17,25100.0,53.9141,53.9477,53.8939,53.8939,25100.0
2014-07-11 14:10:00,80.15,80.24,80.1,80.2,28900.0,53.8805,53.941,53.8469,53.9141,28900.0
2014-07-11 14:20:00,80.18,80.21,80.1,80.16,24000.0,53.9006,53.9208,53.8469,53.8872,24000.0
2014-07-11 14:30:00,80.16,80.19,80.13,80.19,32800.0,53.8872,53.9074,53.867,53.9074,32800.0
2014-07-11 14:40:00,80.19,80.21,80.14,80.14,29000.0,53.9074,53.9208,53.8737,53.8737,29000.0
2014-07-11 14:50:00,80.15,80.17,80.13,80.15,24800.0,53.8805,53.8939,53.867,53.8805,24800.0
2014-07-11 15:00:00,80.15,80.38,80.15,80.38,62000.0,53.8805,54.0351,53.8805,54.0351,62000.0
2014-07-11 15:10:00,80.38,80.38,80.3,80.32,44900.0,54.0351,54.0351,53.9813,53.9948,44900.0
2014-07-11 15:20:00,80.33,80.46,80.32,80.44,52800.0,54.0015,54.0889,53.9948,54.0754,52800.0
2014-07-11 15:30:00,80.45,80.45,80.3,80.35,85500.0,54.0821,54.0821,53.9813,54.0149,85500.0
2014-07-11 15:40:00,80.36,80.36,80.22,80.27,75100.0,54.0216,54.0216,53.9275,53.9611,75100.0
2014-07-11 15:50:00,80.27,80.33,80.25,80.29,119800.0,53.9611,54.0015,53.9477,53.9746,119800.0
2014-07-14 09:30:00,80.88,80.9,80.43,80.51,64000.0,54.3712,54.3847,54.0687,54.1225,64000.0
2014-07-14 09:40:00,80.51,80.51,80.05,80.06,50200.0,54.1225,54.1225,53.8132,53.82,50200.0
2014-07-14 09:50:00,80.08,80.23,80.05,80.16,81100.0,53.8334,53.9343,53.8132,53.8872,81100.0
2014-07-14 10:00:00,80.15,80.27,80.09,80.14,44900.0,53.8805,53.9611,53.8401,53.8737,44900.0
2014-07-14 10:10:00,80.15,80.48,80.15,80.33,68100.0,53.8805,54.1023,53.8805,54.0015,68100.0
2014-07-14 10:20:00,80.31,80.31,80.11,80.18,38900.0,53.988,53.988,53.8536,53.9006,38900.0
2014-07-14 10:30:00,80.19,80.3,80.11,80.26,45000.0,53.9074,53.9813,53.8536,53.9544,45000.0
2014-07-14 10:40:00,80.26,80.39,80.24,80.24,41500.0,53.9544,54.0418,53.941,53.941,41500.0
2014-07-14 10:50:00,80.25,80.45,80.17,80.34,64500.0,53.9477,54.0821,53.8939,54.0082,64500.0
2014-07-14 11:00:00,80.34,80.39,80.18,80.26,60700.0,54.0082,54.0418,53.9006,53.9544,60700.0
2014-07-14 11:10:00,80.25,80.28,80.0,80.0,49500.0,53.9477,53.9679,53.7796,53.7796,49500.0
2014-07-14 11:20:00,80.0,80.15,79.97,80.11,65100.0,53.7796,53.8805,53.7595,53.8536,65100.0
2014-07-14 11:30:00,80.11,80.27,80.11,80.11,43100.0,53.8536,53.9611,53.8536,53.8536,43100.0
2014-07-14 11:40:00,80.11,80.25,80.08,80.19,47400.0,53.8536,53.9477,53.8334,53.9074,47400.0
2014-07-14 11:50:00,80.18,80.19,80.0,80.11,66900.0,53.9006,53.9074,53.7796,53.8536,66900.0
2014-07-14 12:00:00,80.11,80.2,80.03,80.12,57100.0,53.8536,53.9141,53.7998,53.8603,57100.0
2014-07-14 12:10:00,80.12,80.12,79.93,79.93,52400.0,53.8603,53.8603,53.7326,53.7326,52400.0
2014-07-14 12:20:00,79.93,80.03,79.89,79.98,65600.0,53.7326,53.7998,53.7057,53.7662,65600.0
2014-07-14 12:30:00,79.99,80.02,79.94,79.94,51600.0,53.7729,53.7931,53.7393,53.7393,51600.0
2014-07-14 12:40:00,79.94,80.0,79.87,79.98,67800.0,53.7393,53.7796,53.6922,53.7662,67800.0
2014-07-14 12:50:00,79.97,80.02,79.91,79.94,79800.0,53.7595,53.7931,53.7191,53.7393,79800.0
2014-07-14 13:00:00,79.94,79.99,79.91,79.93,46200.0,53.7393,53.7729,53.7191,53.7326,46200.0
2014-07-14 13:10:00,79.93,79.93,79.8,79.88,39600.0,53.7326,53.7326,53.6452,53.699,39600.0
2014-07-14 13:20:00,79.86,79.93,79.73,79.73,40400.0,53.6855,53.7326,53.5981,53.5981,40400.0
2014-07-14 13:30:00,79.73,79.93,79.73,79.93,44500.0,53.5981,53.7326,53.5981,53.7326,44500.0
2014-07-14 13:40:00,79.92,79.93,79.79,79.79,45700.0,53.7259,53.7326,53.6385,53.6385,45700.0
2014-07-14 13:50:00,79.8,79.89,79.74,79.84,65000.0,53.6452,53.7057,53.6048,53.6721,65000.0
2014-07-14 14:00:00,79.85,79.9,79.8,79.82,64100.0,53.6788,53.7124,53.6452,53.6586,64100.0
2014-07-14 14:10:00,79.82,79.91,79.8,79.9,68100.0,53.6586,53.7191,53.6452,53.7124,68100.0
2014-07-14 14:20:00,79.9,79.9,79.8,79.85,82100.0,53.7124,53.7124,53.6452,53.6788,82100.0
2014-07-14 14:30:00,79.85,79.87,79.72,79.74,55300.0,53.6788,53.6922,53.5914,53.6048,55300.0
2014-07-14 14:40:00,79.74,79.82,79.73,79.79,45600.0,53.6048,53.6586,53.5981,53.6385,45600.0
2014-07-14 14:50:00,79.78,79.85,79.73,79.8,61500.0,53.6317,53.6788,53.5981,53.6452,61500.0
2014-07-14 15:00:00,79.8,79.85,79.68,79.69,57600.0,53.6452,53.6788,53.5645,53.5712,57600.0
2014-07-14 15:10:00,79.68,79.69,79.63,79.66,83500.0,53.5645,53.5712,53.5309,53.5511,83500.0
2014-07-14 15:20:00,79.66,79.75,79.65,79.73,68500.0,53.5511,53.6116,53.5443,53.5981,68500.0
2014-07-14 15:30:00,79.74,79.79,79.72,79.73,100300.0,53.6048,53.6385,53.5914,53.5981,100300.0
2014-07-14 15:40:00,79.72,79.94,79.7,79.86,217400.0,53.5914,53.7393,53.578,53.6855,217400.0
2014-07-14 15:50:00,79.86,80.0,79.81,79.94,281000.0,53.6855,53.7796,53.6519,53.7393,281000.0
2014-07-15 09:30:00,79.74,80.51,79.42,79.67,207100.0,53.6048,54.1225,53.3897,53.5578,207100.0
2014-07-15 09:40:00,79.68,79.91,79.66,79.77,149400.0,53.5645,53.7191,53.5511,53.625,149400.0
2014-07-15 09:50:00,79.77,79.9,79.66,79.74,121600.0,53.625,53.7124,53.5511,53.6048,121600.0
2014-07-15 10:00:00,79.76,80.1,79.75,80.08,109100.0,53.6183,53.8469,53.6116,53.8334,109100.0
2014-07-15 10:10:00,80.05,80.15,79.78,79.91,131000.0,53.8132,53.8805,53.6317,53.7191,131000.0
2014-07-15 10:20:00,79.9,79.92,79.8,79.84,45400.0,53.7124,53.7259,53.6452,53.6721,45400.0
2014-07-15 10:30:00,79.84,79.85,79.69,79.73,89100.0,53.6721,53.6788,53.5712,53.5981,89100.0
2014-07-15 10:40:00,79.72,79.72,79.52,79.56,64200.0,53.5914,53.5914,53.457,53.4838,64200.0
2014-07-15 10:50:00,79.55,79.7,79.48,79.6,60600.0,53.4771,53.578,53.4301,53.5107,60600.0
2014-07-15 11:00:00,79.57,79.68,79.51,79.63,58700.0,53.4906,53.5645,53.4502,53.5309,58700.0
2014-07-15 11:10:00,79.63,80.03,79.63,80.02,98900.0,53.5309,53.7998,53.5309,53.7931,98900.0
2014-07-15 11:20:00,80.01,80.39,80.01,80.21,102700.0,53.7864,54.0418,53.7864,53.9208,102700.0
2014-07-15 11:30:00,80.2,80.44,80.09,80.42,123100.0,53.9141,54.0754,53.8401,54.062,123100.0
2014-07-15 11:40:00,80.41,80.47,80.28,80.45,59900.0,54.0553,54.0956,53.9679,54.0821,59900.0
2014-07-15 11:50:00,80.42,80.5,80.32,80.35,58700.0,54.062,54.1158,53.9948,54.0149,58700.0
2014-07-15 12:00:00,80.34,80.4,80.19,80.33,51100.0,54.0082,54.0485,53.9074,54.0015,51100.0
2014-07-15 12:10:00,80.34,80.37,80.23,80.36,39100.0,54.0082,54.0284,53.9343,54.0216,39100.0
2014-07-15 12:20:00,80.36,80.45,80.32,80.43,46800.0,54.0216,54.0821,53.9948,54.0687,46800.0
2014-07-15 12:30:00,80.43,80.65,80.42,80.64,49400.0,54.0687,54.2166,54.062,54.2099,49400.0
2014-07-15 12:40:00,80.63,80.87,80.61,80.86,56000.0,54.2031,54.3645,54.1897,54.3578,56000.0
2014-07-15 12:50:00,80.86,80.91,80.69,80.76,55200.0,54.3578,54.3914,54.2435,54.2905,55200.0
2014-07-15 13:00:00,80.74,80.89,80.71,80.77,67300.0,54.2771,54.3779,54.2569,54.2973,67300.0
2014-07-15 13:10:00,80.79,81.07,80.76,81.07,55400.0,54.3107,54.4989,54.2905,54.4989,55400.0
2014-07-15 13:20:00,81.07,81.13,80.93,80.99,71000.0,54.4989,54.5393,54.4048,54.4452,71000.0
2014-07-15 13:30:00,81.01,81.09,80.99,81.02,36000.0,54.4586,54.5124,54.4452,54.4653,36000.0
2014-07-15 13:40:00,81.03,81.19,80.99,81.18,54800.0,54.472,54.5796,54.4452,54.5729,54800.0
2014-07-15 13:50:00,81.18,81.22,81.0,81.12,57500.0,54.5729,54.5998,54.4519,54.5325,57500.0
2014-07-15 14:00:00,81.12,81.14,80.99,80.99,55600.0,54.5325,54.546,54.4452,54.4452,55600.0
2014-07-15 14:10:00,81.0,81.26,81.0,81.23,65800.0,54.4519,54.6267,54.4519,54.6065,65800.0
2014-07-15 14:20:00,81.22,81.4,81.22,81.37,64300.0,54.5998,54.7208,54.5998,54.7006,64300.0
2014-07-15 14:30:00,81.35,81.38,81.15,81.2,43900.0,54.6872,54.7073,54.5527,54.5863,43900.0
2014-07-15 14:40:00,81.19,81.32,81.16,81.24,50900.0,54.5796,54.667,54.5594,54.6132,50900.0
2014-07-15 14:50:00,81.24,81.27,81.13,81.25,66700.0,54.6132,54.6334,54.5393,54.6199,66700.0
2014-07-15 15:00:00,81.25,81.5,81.24,81.32,113000.0,54.6199,54.788,54.6132,54.667,113000.0
2014-07-15 15:10:00,81.31,81.38,81.17,81.24,97200.0,54.6603,54.7073,54.5662,54.6132,97200.0
2014-07-15 15:20:00,81.23,81.29,81.18,81.22,80600.0,54.6065,54.6468,54.5729,54.5998,80600.0
2014-07-15 15:30:00,81.22,81.23,81.1,81.13,91400.0,54.5998,54.6065,54.5191,54.5393,91400.0
2014-07-15 15:40:00,81.13,81.13,81.06,81.12,185200.0,54.5393,54.5393,54.4922,54.5325,185200.0
2014-07-15 15:50:00,81.12,81.18,81.11,81.13,395700.0,54.5325,54.5729,54.5258,54.5393,395700.0
2014-07-16 09:30:00,81.21,81.86,81.03,81.79,157000.0,54.5931,55.03,54.472,54.983,157000.0
2014-07-16 09:40:00,81.77,81.87,81.37,81.48,95200.0,54.9695,55.0367,54.7006,54.7746,95200.0
2014-07-16 09:50:00,81.5,81.64,81.21,81.27,121300.0,54.788,54.8821,54.5931,54.6334,121300.0
2014-07-16 10:00:00,81.28,81.41,81.12,81.14,90000.0,54.6401,54.7275,54.5325,54.546,90000.0
2014-07-16 10:10:00,81.12,81.12,80.76,80.98,92000.0,54.5325,54.5325,54.2905,54.4384,92000.0
2014-07-16 10:20:00,80.98,81.01,80.82,80.82,69400.0,54.4384,54.4586,54.3309,54.3309,69400.0
2014-07-16 10:30:00,80.83,80.88,80.53,80.58,102800.0,54.3376,54.3712,54.1359,54.1695,102800.0
2014-07-16 10:40:00,80.58,80.72,80.47,80.52,88700.0,54.1695,54.2637,54.0956,54.1292,88700.0
2014-07-16 10:50:00,80.53,80.7,80.46,80.6,61500.0,54.1359,54.2502,54.0889,54.183,61500.0
2014-07-16 11:00:00,80.6,80.72,80.57,80.58,49000.0,54.183,54.2637,54.1628,54.1695,49000.0
2014-07-16 11:10:00,80.58,80.7,80.55,80.61,42700.0,54.1695,54.2502,54.1494,54.1897,42700.0
2014-07-16 11:20:00,80.62,80.7,80.51,80.64,85000.0,54.1964,54.2502,54.1225,54.2099,85000.0
2014-07-16 11:30:00,80.63,80.66,80.41,80.41,39900.0,54.2031,54.2233,54.0553,54.0553,39900.0
2014-07-16 11:40:00,80.42,80.54,80.41,80.49,27700.0,54.062,54.1426,54.0553,54.109,27700.0
2014-07-16 11:50:00,80.49,80.63,80.47,80.59,34000.0,54.109,54.2031,54.0956,54.1763,34000.0
2014-07-16 12:00:00,80.59,80.64,80.51,80.63,26000.0,54.1763,54.2099,54.1225,54.2031,26000.0
2014-07-16 12:10:00,80.64,80.68,80.59,80.6,22200.0,54.2099,54.2368,54.1763,54.183,22200.0
2014-07-16 12:20:00,80.59,80.6,80.5,80.58,41300.0,54.1763,54.183,54.1158,54.1695,41300.0
2014-07-16 12:30:00,80.59,80.7,80.59,80.65,26200.0,54.1763,54.2502,54.1763,54.2166,26200.0
2014-07-16 12:40:00,80.65,80.7,80.6,80.62,38800.0,54.2166,54.2502,54.183,54.1964,38800.0
2014-07-16 12:50:00,80.6,80.62,80.53,80.55,15500.0,54.183,54.1964,54.1359,54.1494,15500.0
2014-07-16 13:00:00,80.56,80.64,80.54,80.61,21700.0,54.1561,54.2099,54.1426,54.1897,21700.0
2014-07-16 13:10:00,80.62,80.71,80.59,80.61,50600.0,54.1964,54.2569,54.1763,54.1897,50600.0
2014-07-16 13:20:00,80.61,80.67,80.58,80.63,20700.0,54.1897,54.23,54.1695,54.2031,20700.0
2014-07-16 13:30:00,80.64,80.69,80.62,80.65,26000.0,54.2099,54.2435,54.1964,54.2166,26000.0
2014-07-16 13:40:00,80.65,80.67,80.56,80.63,29700.0,54.2166,54.23,54.1561,54.2031,29700.0
2014-07-16 13:50:00,80.64,80.7,80.64,80.7,33400.0,54.2099,54.2502,54.2099,54.2502,33400.0
2014-07-16 14:00:00,80.71,80.71,80.63,80.7,33600.0,54.2569,54.2569,54.2031,54.2502,33600.0
2014-07-16 14:10:00,80.7,80.71,80.61,80.63,32000.0,54.2502,54.2569,54.1897,54.2031,32000.0
2014-07-16 14:20:00,80.63,80.7,80.62,80.69,35600.0,54.2031,54.2502,54.1964,54.2435,35600.0
2014-07-16 14:30:00,80.7,80.87,80.7,80.77,69000.0,54.2502,54.3645,54.2502,54.2973,69000.0
2014-07-16 14:40:00,80.75,80.76,80.61,80.62,48600.0,54.2838,54.2905,54.1897,54.1964,48600.0
2014-07-16 14:50:00,80.62,80.69,80.61,80.67,38000.0,54.1964,54.2435,54.1897,54.23,38000.0
2014-07-16 15:00:00,80.67,80.72,80.66,80.7,37800.0,54.23,54.2637,54.2233,54.2502,37800.0
2014-07-16 15:10:00,80.7,80.7,80.59,80.61,55700.0,54.2502,54.2502,54.1763,54.1897,55700.0
2014-07-16 15:20:00,80.6,80.65,80.58,80.64,48000.0,54.183,54.2166,54.1695,54.2099,48000.0
2014-07-16 15:30:00,80.65,80.75,80.62,80.75,75800.0,54.2166,54.2838,54.1964,54.2838,75800.0
2014-07-16 15:40:00,80.74,80.84,80.73,80.8,112800.0,54.2771,54.3443,54.2704,54.3174,112800.0
2014-07-16 15:50:00,80.8,80.92,80.77,80.87,220500.0,54.3174,54.3981,54.2973,54.3645,220500.0
2014-07-17 09:30:00,80.4,80.69,80.26,80.42,68300.0,54.0485,54.2435,53.9544,54.062,68300.0
2014-07-17 09:40:00,80.45,80.61,80.38,80.38,35300.0,54.0821,54.1897,54.0351,54.0351,35300.0
2014-07-17 09:50:00,80.36,80.51,80.27,80.51,96700.0,54.0216,54.1225,53.9611,54.1225,96700.0
2014-07-17 10:00:00,80.52,80.7,80.44,80.62,55400.0,54.1292,54.2502,54.0754,54.1964,55400.0
2014-07-17 10:10:00,80.63,80.79,80.59,80.68,36900.0,54.2031,54.3107,54.1763,54.2368,36900.0
2014-07-17 10:20:00,80.69,80.96,80.65,80.94,81700.0,54.2435,54.425,54.2166,54.4115,81700.0
2014-07-17 10:30:00,80.92,80.98,80.85,80.89,18100.0,54.3981,54.4384,54.351,54.3779,18100.0
2014-07-17 10:40:00,80.91,80.95,80.64,80.67,38000.0,54.3914,54.4183,54.2099,54.23,38000.0
2014-07-17 10:50:00,80.69,80.74,80.6,80.72,25500.0,54.2435,54.2771,54.183,54.2637,25500.0
2014-07-17 11:00:00,80.73,80.75,80.58,80.62,22200.0,54.2704,54.2838,54.1695,54.1964,22200.0
2014-07-17 11:10:00,80.63,80.63,80.26,80.28,78100.0,54.2031,54.2031,53.9544,53.9679,78100.0
2014-07-17 11:20:00,80.3,80.33,79.97,80.0,110500.0,53.9813,54.0015,53.7595,53.7796,110500.0
2014-07-17 11:30:00,80.03,80.27,79.94,80.14,45000.0,53.7998,53.9611,53.7393,53.8737,45000.0
2014-07-17 11:40:00,80.14,80.25,80.01,80.23,38600.0,53.8737,53.9477,53.7864,53.9343,38600.0
2014-07-17 11:50:00,80.24,80.31,80.13,80.18,29800.0,53.941,53.988,53.867,53.9006,29800.0
2014-07-17 12:00:00,80.19,80.19,79.97,80.01,21200.0,53.9074,53.9074,53.7595,53.7864,21200.0
2014-07-17 12:10:00,80.03,80.19,80.03,80.1,28000.0,53.7998,53.9074,53.7998,53.8469,28000.0
2014-07-17 12:20:00,80.09,80.09,79.97,80.02,22700.0,53.8401,53.8401,53.7595,53.7931,22700.0
2014-07-17 12:30:00,80.03,80.19,80.03,80.14,22700.0,53.7998,53.9074,53.7998,53.8737,22700.0
2014-07-17 12:40:00,80.17,80.19,80.11,80.13,16600.0,53.8939,53.9074,53.8536,53.867,16600.0
2014-07-17 12:50:00,80.11,80.26,80.1,80.23,16500.0,53.8536,53.9544,53.8469,53.9343,16500.0
2014-07-17 13:00:00,80.25,80.43,80.23,80.42,23800.0,53.9477,54.0687,53.9343,54.062,23800.0
2014-07-17 13:10:00,80.42,80.55,80.4,80.41,18700.0,54.062,54.1494,54.0485,54.0553,18700.0
2014-07-17 13:20:00,80.41,80.42,80.15,80.3,36400.0,54.0553,54.062,53.8805,53.9813,36400.0
2014-07-17 13:30:00,80.31,80.32,80.15,80.15,29600.0,53.988,53.9948,53.8805,53.8805,29600.0
2014-07-17 13:40:00,80.13,80.17,80.0,80.13,28400.0,53.867,53.8939,53.7796,53.867,28400.0
2014-07-17 13:50:00,80.15,80.19,80.07,80.12,21100.0,53.8805,53.9074,53.8267,53.8603,21100.0
2014-07-17 14:00:00,80.12,80.12,80.0,80.01,18700.0,53.8603,53.8603,53.7796,53.7864,18700.0
2014-07-17 14:10:00,80.01,80.1,80.0,80.0,32000.0,53.7864,53.8469,53.7796,53.7796,32000.0
2014-07-17 14:20:00,80.0,80.05,79.88,79.95,53700.0,53.7796,53.8132,53.699,53.746,53700.0
2014-07-17 14:30:00,79.95,80.01,79.92,80.01,25300.0,53.746,53.7864,53.7259,53.7864,25300.0
2014-07-17 14:40:00,80.02,80.05,79.91,79.92,37400.0,53.7931,53.8132,53.7191,53.7259,37400.0
2014-07-17 14:50:00,79.92,80.01,79.91,79.99,39100.0,53.7259,53.7864,53.7191,53.7729,39100.0
2014-07-17 15:00:00,79.99,79.99,79.76,79.89,75800.0,53.7729,53.7729,53.6183,53.7057,75800.0
2014-07-17 15:10:00,79.86,79.94,79.66,79.66,54800.0,53.6855,53.7393,53.5511,53.5511,54800.0
2014-07-17 15:20:00,79.69,79.83,79.61,79.61,59700.0,53.5712,53.6654,53.5175,53.5175,59700.0
2014-07-17 15:30:00,79.63,79.68,79.47,79.55,117800.0,53.5309,53.5645,53.4233,53.4771,117800.0
2014-07-17 15:40:00,79.55,79.65,79.4,79.65,115800.0,53.4771,53.5443,53.3763,53.5443,115800.0
2014-07-17 15:50:00,79.64,79.67,79.53,79.55,207700.0,53.5376,53.5578,53.4637,53.4771,207700.0
2014-07-18 09:30:00,79.91,80.02,79.62,79.75,212100.0,53.7191,53.7931,53.5242,53.6116,212100.0
2014-07-18 09:40:00,79.68,79.86,79.54,79.61,56700.0,53.5645,53.6855,53.4704,53.5175,56700.0
2014-07-18 09:50:00,79.56,79.84,79.45,79.65,40000.0,53.4838,53.6721,53.4099,53.5443,40000.0
2014-07-18 10:00:00,79.67,79.87,79.64,79.76,39700.0,53.5578,53.6922,53.5376,53.6183,39700.0
2014-07-18 10:10:00,79.79,79.9,79.7,79.76,42500.0,53.6385,53.7124,53.578,53.6183,42500.0
2014-07-18 10:20:00,79.75,79.88,79.68,79.84,34000.0,53.6116,53.699,53.5645,53.6721,34000.0
2014-07-18 10:30:00,79.81,79.97,79.8,79.91,83200.0,53.6519,53.7595,53.6452,53.7191,83200.0
2014-07-18 10:40:00,79.91,79.99,79.76,79.97,66800.0,53.7191,53.7729,53.6183,53.7595,66800.0
2014-07-18 10:50:00,79.97,80.08,79.93,80.07,43300.0,53.7595,53.8334,53.7326,53.8267,43300.0
2014-07-18 11:00:00,80.07,80.1,80.05,80.06,39200.0,53.8267,53.8469,53.8132,53.82,39200.0
2014-07-18 11:10:00,80.06,80.14,80.06,80.09,58600.0,53.82,53.8737,53.82,53.8401,58600.0
2014-07-18 11:20:00,80.08,80.19,80.07,80.18,35000.0,53.8334,53.9074,53.8267,53.9006,35000.0
2014-07-18 11:30:00,80.15,80.26,80.15,80.26,86700.0,53.8805,53.9544,53.8805,53.9544,86700.0
2014-07-18 11:40:00,80.26,80.31,80.21,80.31,24900.0,53.9544,53.988,53.9208,53.988,24900.0
2014-07-18 11:50:00,80.28,80.33,80.25,80.29,27900.0,53.9679,54.0015,53.9477,53.9746,27900.0
2014-07-18 12:00:00,80.28,80.55,80.27,80.52,86800.0,53.9679,54.1494,53.9611,54.1292,86800.0
2014-07-18 12:10:00,80.5,80.56,80.5,80.5,18600.0,54.1158,54.1561,54.1158,54.1158,18600.0
2014-07-18 12:20:00,80.5,80.54,80.49,80.51,33000.0,54.1158,54.1426,54.109,54.1225,33000.0
2014-07-18 12:30:00,80.51,80.56,80.51,80.52,37300.0,54.1225,54.1561,54.1225,54.1292,37300.0
2014-07-18 12:40:00,80.52,80.58,80.5,80.57,21600.0,54.1292,54.1695,54.1158,54.1628,21600.0
2014-07-18 12:50:00,80.57,80.61,80.54,80.6,30900.0,54.1628,54.1897,54.1426,54.183,30900.0
2014-07-18 13:00:00,80.6,80.63,80.52,80.58,72500.0,54.183,54.2031,54.1292,54.1695,72500.0
2014-07-18 13:10:00,80.57,80.62,80.56,80.57,38300.0,54.1628,54.1964,54.1561,54.1628,38300.0
2014-07-18 13:20:00,80.57,80.6,80.52,80.52,31500.0,54.1628,54.183,54.1292,54.1292,31500.0
2014-07-18 13:30:00,80.52,80.63,80.52,80.61,51500.0,54.1292,54.2031,54.1292,54.1897,51500.0
2014-07-18 13:40:00,80.6,80.66,80.6,80.65,25400.0,54.183,54.2233,54.183,54.2166,25400.0
2014-07-18 13:50:00,80.64,80.67,80.56,80.6,38700.0,54.2099,54.23,54.1561,54.183,38700.0
2014-07-18 14:00:00,80.6,80.66,80.56,80.61,51400.0,54.183,54.2233,54.1561,54.1897,51400.0
2014-07-18 14:10:00,80.62,80.67,80.59,80.66,44900.0,54.1964,54.23,54.1763,54.2233,44900.0
2014-07-18 14:20:00,80.67,80.8,80.65,80.77,32300.0,54.23,54.3174,54.2166,54.2973,32300.0
2014-07-18 14:30:00,80.78,80.78,80.68,80.76,48600.0,54.304,54.304,54.2368,54.2905,48600.0
2014-07-18 14:40:00,80.76,80.86,80.76,80.76,64000.0,54.2905,54.3578,54.2905,54.2905,64000.0
2014-07-18 14:50:00,80.76,80.84,80.76,80.84,45900.0,54.2905,54.3443,54.2905,54.3443,45900.0
2014-07-18 15:00:00,80.83,80.9,80.81,80.9,65000.0,54.3376,54.3847,54.3242,54.3847,65000.0
2014-07-18 15:10:00,80.9,80.97,80.86,80.94,73700.0,54.3847,54.4317,54.3578,54.4115,73700.0
2014-07-18 15:20:00,80.94,81.04,80.87,80.88,123100.0,54.4115,54.4788,54.3645,54.3712,123100.0
2014-07-18 15:30:00,80.88,80.93,80.83,80.87,125500.0,54.3712,54.4048,54.3376,54.3645,125500.0
2014-07-18 15:40:00,80.87,80.87,80.78,80.83,235900.0,54.3645,54.3645,54.304,54.3376,235900.0
2014-07-18 15:50:00,80.83,80.9,80.77,80.86,296400.0,54.3376,54.3847,54.2973,54.3578,296400.0
2014-07-21 09:30:00,80.4,80.8,80.08,80.19,90600.0,54.0485,54.3174,53.8334,53.9074,90600.0
2014-07-21 09:40:00,80.24,80.27,80.0,80.12,46300.0,53.941,53.9611,53.7796,53.8603,46300.0
2014-07-21 09:50:00,80.15,80.5,80.09,80.47,62400.0,53.8805,54.1158,53.8401,54.0956,62400.0
2014-07-21 10:00:00,80.46,80.49,80.23,80.25,59500.0,54.0889,54.109,53.9343,53.9477,59500.0
2014-07-21 10:10:00,80.25,80.27,80.12,80.19,53800.0,53.9477,53.9611,53.8603,53.9074,53800.0
2014-07-21 10:20:00,80.19,80.3,80.14,80.29,51400.0,53.9074,53.9813,53.8737,53.9746,51400.0
2014-07-21 10:30:00,80.27,80.27,80.09,80.12,32500.0,53.9611,53.9611,53.8401,53.8603,32500.0
2014-07-21 10:40:00,80.11,80.15,80.09,80.1,37800.0,53.8536,53.8805,53.8401,53.8469,37800.0
2014-07-21 10:50:00,80.1,80.24,80.09,80.16,27300.0,53.8469,53.941,53.8401,53.8872,27300.0
2014-07-21 11:00:00,80.13,80.26,80.09,80.24,90200.0,53.867,53.9544,53.8401,53.941,90200.0
2014-07-21 11:10:00,80.25,80.31,80.14,80.22,68600.0,53.9477,53.988,53.8737,53.9275,68600.0
2014-07-21 11:20:00,80.22,80.41,80.21,80.41,45000.0,53.9275,54.0553,53.9208,54.0553,45000.0
2014-07-21 11:30:00,80.39,80.52,80.37,80.43,49000.0,54.0418,54.1292,54.0284,54.0687,49000.0
2014-07-21 11:40:00,80.43,80.48,80.36,80.38,35900.0,54.0687,54.1023,54.0216,54.0351,35900.0
2014-07-21 11:50:00,80.36,80.59,80.36,80.57,65400.0,54.0216,54.1763,54.0216,54.1628,65400.0
2014-07-21 12:00:00,80.56,80.58,80.46,80.56,49200.0,54.1561,54.1695,54.0889,54.1561,49200.0
2014-07-21 12:10:00,80.57,80.68,80.49,80.52,44200.0,54.1628,54.2368,54.109,54.1292,44200.0
2014-07-21 12:20:00,80.52,80.54,80.34,80.36,22500.0,54.1292,54.1426,54.0082,54.0216,22500.0
2014-07-21 12:30:00,80.33,80.49,80.33,80.46,21600.0,54.0015,54.109,54.0015,54.0889,21600.0
2014-07-21 12:40:00,80.47,80.47,80.4,80.46,22700.0,54.0956,54.0956,54.0485,54.0889,22700.0
2014-07-21 12:50:00,80.45,80.48,80.4,80.43,16200.0,54.0821,54.1023,54.0485,54.0687,16200.0
2014-07-21 13:00:00,80.42,80.43,80.33,80.38,52300.0,54.062,54.0687,54.0015,54.0351,52300.0
2014-07-21 13:10:00,80.37,80.37,80.26,80.32,22800.0,54.0284,54.0284,53.9544,53.9948,22800.0
2014-07-21 13:20:00,80.33,80.49,80.33,80.46,31200.0,54.0015,54.109,54.0015,54.0889,31200.0
2014-07-21 13:30:00,80.45,80.45,80.4,80.4,17500.0,54.0821,54.0821,54.0485,54.0485,17500.0
2014-07-21 13:40:00,80.41,80.53,80.41,80.49,18500.0,54.0553,54.1359,54.0553,54.109,18500.0
2014-07-21 13:50:00,80.49,80.49,80.33,80.33,16600.0,54.109,54.109,54.0015,54.0015,16600.0
2014-07-21 14:00:00,80.36,80.44,80.32,80.42,31400.0,54.0216,54.0754,53.9948,54.062,31400.0
2014-07-21 14:10:00,80.42,80.43,80.33,80.38,17700.0,54.062,54.0687,54.0015,54.0351,17700.0
2014-07-21 14:20:00,80.38,80.38,80.34,80.38,18600.0,54.0351,54.0351,54.0082,54.0351,18600.0
2014-07-21 14:30:00,80.37,80.38,80.33,80.33,31500.0,54.0284,54.0351,54.0015,54.0015,31500.0
2014-07-21 14:40:00,80.33,80.33,80.21,80.21,23700.0,54.0015,54.0015,53.9208,53.9208,23700.0
2014-07-21 14:50:00,80.23,80.27,80.17,80.23,46200.0,53.9343,53.9611,53.8939,53.9343,46200.0
2014-07-21 15:00:00,80.23,80.32,80.2,80.29,28900.0,53.9343,53.9948,53.9141,53.9746,28900.0
2014-07-21 15:10:00,80.3,80.31,80.23,80.27,31000.0,53.9813,53.988,53.9343,53.9611,31000.0
2014-07-21 15:20:00,80.27,80.32,80.26,80.31,34500.0,53.9611,53.9948,53.9544,53.988,34500.0
2014-07-21 15:30:00,80.29,80.3,80.22,80.26,45400.0,53.9746,53.9813,53.9275,53.9544,45400.0
2014-07-21 15:40:00,80.26,80.28,80.21,80.22,61200.0,53.9544,53.9679,53.9208,53.9275,61200.0
2014-07-21 15:50:00,80.22,80.24,80.14,80.16,149000.0,53.9275,53.941,53.8737,53.8872,149000.0
2014-07-22 09:30:00,80.74,80.8,80.24,80.71,76200.0,54.2771,54.3174,53.941,54.2569,76200.0
2014-07-22 09:40:00,80.73,81.05,80.36,81.02,69700.0,54.2704,54.4855,54.0216,54.4653,69700.0
2014-07-22 09:50:00,81.02,81.15,80.57,80.77,34100.0,54.4653,54.5527,54.1628,54.2973,34100.0
2014-07-22 10:00:00,80.81,80.92,80.71,80.73,38700.0,54.3242,54.3981,54.2569,54.2704,38700.0
2014-07-22 10:10:00,80.74,80.81,80.67,80.79,33800.0,54.2771,54.3242,54.23,54.3107,33800.0
2014-07-22 10:20:00,80.8,80.82,80.7,80.71,24400.0,54.3174,54.3309,54.2502,54.2569,24400.0
2014-07-22 10:30:00,80.72,80.76,80.53,80.54,19500.0,54.2637,54.2905,54.1359,54.1426,19500.0
2014-07-22 10:40:00,80.53,80.7,80.47,80.7,25400.0,54.1359,54.2502,54.0956,54.2502,25400.0
2014-07-22 10:50:00,80.7,80.71,80.57,80.57,26100.0,54.2502,54.2569,54.1628,54.1628,26100.0
2014-07-22 11:00:00,80.57,80.78,80.51,80.74,33800.0,54.1628,54.304,54.1225,54.2771,33800.0
2014-07-22 11:10:00,80.73,80.77,80.62,80.68,51800.0,54.2704,54.2973,54.1964,54.2368,51800.0
2014-07-22 11:20:00,80.67,80.76,80.63,80.66,23100.0,54.23,54.2905,54.2031,54.2233,23100.0
2014-07-22 11:30:00,80.66,80.81,80.65,80.74,31700.0,54.2233,54.3242,54.2166,54.2771,31700.0
2014-07-22 11:40:00,80.74,80.79,80.66,80.7,24300.0,54.2771,54.3107,54.2233,54.2502,24300.0
2014-07-22 11:50:00,80.71,80.79,80.71,80.73,27800.0,54.2569,54.3107,54.2569,54.2704,27800.0
2014-07-22 12:00:00,80.73,80.84,80.73,80.82,22000.0,54.2704,54.3443,54.2704,54.3309,22000.0
2014-07-22 12:10:00,80.82,80.9,80.79,80.85,22600.0,54.3309,54.3847,54.3107,54.351,22600.0
2014-07-22 12:20:00,80.86,80.89,80.82,80.88,22200.0,54.3578,54.3779,54.3309,54.3712,22200.0
2014-07-22 12:30:00,80.86,80.89,80.81,80.82,65600.0,54.3578,54.3779,54.3242,54.3309,65600.0
2014-07-22 12:40:00,80.82,80.82,80.66,80.66,24500.0,54.3309,54.3309,54.2233,54.2233,24500.0
2014-07-22 12:50:00,80.66,80.71,80.63,80.69,23000.0,54.2233,54.2569,54.2031,54.2435,23000.0
2014-07-22 13:00:00,80.69,80.72,80.63,80.63,21200.0,54.2435,54.2637,54.2031,54.2031,21200.0
2014-07-22 13:10:00,80.63,80.74,80.63,80.73,23200.0,54.2031,54.2771,54.2031,54.2704,23200.0
2014-07-22 13:20:00,80.74,80.79,80.72,80.72,26000.0,54.2771,54.3107,54.2637,54.2637,26000.0
2014-07-22 13:30:00,80.72,80.73,80.62,80.63,18900.0,54.2637,54.2704,54.1964,54.2031,18900.0
2014-07-22 13:40:00,80.63,80.65,80.55,80.59,71900.0,54.2031,54.2166,54.1494,54.1763,71900.0
2014-07-22 13:50:00,80.6,80.7,80.59,80.66,35600.0,54.183,54.2502,54.1763,54.2233,35600.0
2014-07-22 14:00:00,80.66,80.68,80.56,80.67,34700.0,54.2233,54.2368,54.1561,54.23,34700.0
2014-07-22 14:10:00,80.66,80.66,80.55,80.58,27300.0,54.2233,54.2233,54.1494,54.1695,27300.0
2014-07-22 14:20:00,80.59,80.66,80.57,80.61,35900.0,54.1763,54.2233,54.1628,54.1897,35900.0
2014-07-22 14:30:00,80.61,80.63,80.59,80.63,82400.0,54.1897,54.2031,54.1763,54.2031,82400.0
2014-07-22 14:40:00,80.63,80.65,80.57,80.64,150200.0,54.2031,54.2166,54.1628,54.2099,150200.0
2014-07-22 14:50:00,80.64,80.74,80.59,80.67,31100.0,54.2099,54.2771,54.1763,54.23,31100.0
2014-07-22 15:00:00,80.68,80.73,80.61,80.62,45600.0,54.2368,54.2704,54.1897,54.1964,45600.0
2014-07-22 15:10:00,80.62,80.66,80.58,80.58,41700.0,54.1964,54.2233,54.1695,54.1695,41700.0
2014-07-22 15:20:00,80.57,80.67,80.57,80.63,51100.0,54.1628,54.23,54.1628,54.2031,51100.0
2014-07-22 15:30:00,80.63,80.65,80.58,80.62,82400.0,54.2031,54.2166,54.1695,54.1964,82400.0
2014-07-22 15:40:00,80.61,80.63,80.59,80.6,86300.0,54.1897,54.2031,54.1763,54.183,86300.0
2014-07-22 15:50:00,80.61,80.64,80.49,80.54,390400.0,54.1897,54.2099,54.109,54.1426,390400.0
2014-07-23 09:30:00,80.55,80.91,80.45,80.72,54600.0,54.1494,54.3914,54.0821,54.2637,54600.0
2014-07-23 09:40:00,80.76,81.12,80.73,81.01,38200.0,54.2905,54.5325,54.2704,54.4586,38200.0
2014-07-23 09:50:00,81.0,81.19,80.97,81.19,35100.0,54.4519,54.5796,54.4317,54.5796,35100.0
2014-07-23 10:00:00,81.17,81.35,81.1,81.32,60700.0,54.5662,54.6872,54.5191,54.667,60700.0
2014-07-23 10:10:00,81.33,81.41,81.25,81.39,48100.0,54.6737,54.7275,54.6199,54.7141,48100.0
2014-07-23 10:20:00,81.36,81.65,81.34,81.64,156300.0,54.6939,54.8888,54.6804,54.8821,156300.0
2014-07-23 10:30:00,81.64,81.7,81.47,81.59,116400.0,54.8821,54.9225,54.7678,54.8485,116400.0
2014-07-23 10:40:00,81.57,81.73,81.55,81.6,62900.0,54.8351,54.9426,54.8216,54.8552,62900.0
2014-07-23 10:50:00,81.59,81.71,81.43,81.51,101800.0,54.8485,54.9292,54.7409,54.7947,101800.0
2014-07-23 11:00:00,81.51,81.61,81.44,81.56,23100.0,54.7947,54.8619,54.7477,54.8283,23100.0
2014-07-23 11:10:00,81.53,81.59,81.46,81.56,40600.0,54.8082,54.8485,54.7611,54.8283,40600.0
2014-07-23 11:20:00,81.58,81.7,81.52,81.62,24700.0,54.8418,54.9225,54.8014,54.8687,24700.0
2014-07-23 11:30:00,81.61,81.65,81.55,81.58,23800.0,54.8619,54.8888,54.8216,54.8418,23800.0
2014-07-23 11:40:00,81.56,81.56,81.43,81.47,22600.0,54.8283,54.8283,54.7409,54.7678,22600.0
2014-07-23 11:50:00,81.49,81.5,81.41,81.42,16700.0,54.7813,54.788,54.7275,54.7342,16700.0
2014-07-23 12:00:00,81.41,81.48,81.32,81.45,28400.0,54.7275,54.7746,54.667,54.7544,28400.0
2014-07-23 12:10:00,81.45,81.49,81.38,81.4,20300.0,54.7544,54.7813,54.7073,54.7208,20300.0
2014-07-23 12:20:00,81.4,81.46,81.36,81.41,33200.0,54.7208,54.7611,54.6939,54.7275,33200.0
2014-07-23 12:30:00,81.39,81.42,81.32,81.38,21200.0,54.7141,54.7342,54.667,54.7073,21200.0
2014-07-23 12:40:00,81.36,81.4,81.33,81.33,12000.0,54.6939,54.7208,54.6737,54.6737,12000.0
2014-07-23 12:50:00,81.34,81.37,81.27,81.36,20900.0,54.6804,54.7006,54.6334,54.6939,20900.0
2014-07-23 13:00:00,81.36,81.39,81.31,81.37,15100.0,54.6939,54.7141,54.6603,54.7006,15100.0
2014-07-23 13:10:00,81.39,81.42,81.34,81.39,22700.0,54.7141,54.7342,54.6804,54.7141,22700.0
2014-07-23 13:20:00,81.39,81.44,81.37,81.43,21300.0,54.7141,54.7477,54.7006,54.7409,21300.0
2014-07-23 13:30:00,81.42,81.42,81.18,81.19,27300.0,54.7342,54.7342,54.5729,54.5796,27300.0
2014-07-23 13:40:00,81.18,81.27,81.09,81.27,46000.0,54.5729,54.6334,54.5124,54.6334,46000.0
2014-07-23 13:50:00,81.27,81.28,81.22,81.22,20300.0,54.6334,54.6401,54.5998,54.5998,20300.0
2014-07-23 14:00:00,81.23,81.32,81.22,81.28,18900.0,54.6065,54.667,54.5998,54.6401,18900.0
2014-07-23 14:10:00,81.28,81.3,81.19,81.2,27200.0,54.6401,54.6536,54.5796,54.5863,27200.0
2014-07-23 14:20:00,81.2,81.23,81.19,81.23,139900.0,54.5863,54.6065,54.5796,54.6065,139900.0
2014-07-23 14:30:00,81.24,81.39,81.24,81.38,24300.0,54.6132,54.7141,54.6132,54.7073,24300.0
2014-07-23 14:40:00,81.37,81.45,81.35,81.39,20300.0,54.7006,54.7544,54.6872,54.7141,20300.0
2014-07-23 14:50:00,81.39,81.44,81.35,81.38,32700.0,54.7141,54.7477,54.6872,54.7073,32700.0
2014-07-23 15:00:00,81.38,81.38,81.24,81.26,46400.0,54.7073,54.7073,54.6132,54.6267,46400.0
2014-07-23 15:10:00,81.26,81.31,81.23,81.3,42500.0,54.6267,54.6603,54.6065,54.6536,42500.0
2014-07-23 15:20:00,81.31,81.38,81.31,81.34,51100.0,54.6603,54.7073,54.6603,54.6804,51100.0
2014-07-23 15:30:00,81.34,81.39,81.34,81.36,35200.0,54.6804,54.7141,54.6804,54.6939,35200.0
2014-07-23 15:40:00,81.35,81.37,81.3,81.34,61100.0,54.6872,54.7006,54.6536,54.6804,61100.0
2014-07-23 15:50:00,81.34,81.35,81.23,81.27,127200.0,54.6804,54.6872,54.6065,54.6334,127200.0
2014-07-24 09:30:00,81.73,81.89,81.3,81.77,90000.0,54.9426,55.0502,54.6536,54.9695,90000.0
2014-07-24 09:40:00,81.78,82.04,81.78,82.04,52600.0,54.9762,55.151,54.9762,55.151,52600.0
2014-07-24 09:50:00,82.04,82.13,81.79,81.96,119900.0,55.151,55.2115,54.983,55.0972,119900.0
2014-07-24 10:00:00,81.97,82.06,81.86,82.05,124800.0,55.104,55.1645,55.03,55.1577,124800.0
2014-07-24 10:10:00,82.04,82.1,81.93,82.08,72500.0,55.151,55.1913,55.0771,55.1779,72500.0
2014-07-24 10:20:00,82.07,82.27,82.04,82.24,48800.0,55.1712,55.3056,55.151,55.2855,48800.0
2014-07-24 10:30:00,82.24,82.41,82.24,82.4,90700.0,55.2855,55.3997,55.2855,55.393,90700.0
2014-07-24 10:40:00,82.4,82.5,82.4,82.45,92100.0,55.393,55.4602,55.393,55.4266,92100.0
2014-07-24 10:50:00,82.43,82.43,82.23,82.38,37700.0,55.4132,55.4132,55.2787,55.3796,37700.0
2014-07-24 11:00:00,82.38,82.6,82.34,82.58,99200.0,55.3796,55.5275,55.3527,55.514,99200.0
2014-07-24 11:10:00,82.57,82.76,82.51,82.64,74100.0,55.5073,55.635,55.467,55.5544,74100.0
2014-07-24 11:20:00,82.65,82.81,82.64,82.78,45800.0,55.5611,55.6686,55.5544,55.6485,45800.0
2014-07-24 11:30:00,82.75,82.83,82.67,82.68,48800.0,55.6283,55.6821,55.5745,55.5813,48800.0
2014-07-24 11:40:00,82.67,82.67,82.57,82.61,44400.0,55.5745,55.5745,55.5073,55.5342,44400.0
2014-07-24 11:50:00,82.6,82.68,82.59,82.62,48500.0,55.5275,55.5813,55.5207,55.5409,48500.0
2014-07-24 12:00:00,82.61,82.7,82.61,82.64,34400.0,55.5342,55.5947,55.5342,55.5544,34400.0
2014-07-24 12:10:00,82.65,82.66,82.58,82.64,26600.0,55.5611,55.5678,55.514,55.5544,26600.0
2014-07-24 12:20:00,82.65,82.71,82.56,82.7,57000.0,55.5611,55.6014,55.5006,55.5947,57000.0
2014-07-24 12:30:00,82.71,82.82,82.71,82.73,36100.0,55.6014,55.6754,55.6014,55.6149,36100.0
2014-07-24 12:40:00,82.71,82.72,82.6,82.67,36600.0,55.6014,55.6081,55.5275,55.5745,36600.0
2014-07-24 12:50:00,82.65,82.71,82.65,82.71,19400.0,55.5611,55.6014,55.5611,55.6014,19400.0
2014-07-24 13:00:00,82.71,82.74,82.52,82.55,34200.0,55.6014,55.6216,55.4737,55.4939,34200.0
2014-07-24 13:10:00,82.55,82.59,82.51,82.56,28600.0,55.4939,55.5207,55.467,55.5006,28600.0
2014-07-24 13:20:00,82.56,82.66,82.53,82.65,32600.0,55.5006,55.5678,55.4804,55.5611,32600.0
2014-07-24 13:30:00,82.66,82.67,82.55,82.62,20900.0,55.5678,55.5745,55.4939,55.5409,20900.0
2014-07-24 13:40:00,82.62,82.7,82.61,82.69,22300.0,55.5409,55.5947,55.5342,55.588,22300.0
2014-07-24 13:50:00,82.68,82.7,82.66,82.69,25600.0,55.5813,55.5947,55.5678,55.588,25600.0
2014-07-24 14:00:00,82.7,82.71,82.6,82.65,48800.0,55.5947,55.6014,55.5275,55.5611,48800.0
2014-07-24 14:10:00,82.66,82.69,82.63,82.65,37800.0,55.5678,55.588,55.5476,55.5611,37800.0
2014-07-24 14:20:00,82.66,82.66,82.44,82.45,42500.0,55.5678,55.5678,55.4199,55.4266,42500.0
2014-07-24 14:30:00,82.46,82.46,82.29,82.35,54100.0,55.4334,55.4334,55.3191,55.3594,54100.0
2014-07-24 14:40:00,82.34,82.39,82.31,82.32,44500.0,55.3527,55.3863,55.3325,55.3392,44500.0
2014-07-24 14:50:00,82.32,82.36,82.3,82.31,67000.0,55.3392,55.3661,55.3258,55.3325,67000.0
2014-07-24 15:00:00,82.31,82.32,82.11,82.14,69800.0,55.3325,55.3392,55.1981,55.2182,69800.0
2014-07-24 15:10:00,82.14,82.15,82.0,82.02,75500.0,55.2182,55.225,55.1241,55.1376,75500.0
2014-07-24 15:20:00,82.03,82.04,81.98,82.0,135900.0,55.1443,55.151,55.1107,55.1241,135900.0
2014-07-24 15:30:00,82.0,82.03,81.95,82.0,144700.0,55.1241,55.1443,55.0905,55.1241,144700.0
2014-07-24 15:40:00,82.01,82.11,81.99,82.05,196400.0,55.1308,55.1981,55.1174,55.1577,196400.0
2014-07-24 15:50:00,82.06,82.16,82.02,82.09,244300.0,55.1645,55.2317,55.1376,55.1846,244300.0
2014-07-25 09:30:00,82.14,82.28,81.85,82.08,67100.0,55.2182,55.3124,55.0233,55.1779,67100.0
2014-07-25 09:40:00,82.06,82.09,81.83,81.86,26700.0,55.1645,55.1846,55.0098,55.03,26700.0
2014-07-25 09:50:00,81.84,82.05,81.84,82.02,23600.0,55.0166,55.1577,55.0166,55.1376,23600.0
2014-07-25 10:00:00,82.02,82.18,82.0,82.17,37300.0,55.1376,55.2451,55.1241,55.2384,37300.0
2014-07-25 10:10:00,82.17,82.44,82.17,82.44,68100.0,55.2384,55.4199,55.2384,55.4199,68100.0
2014-07-25 10:20:00,82.43,82.43,82.26,82.26,29100.0,55.4132,55.4132,55.2989,55.2989,29100.0
2014-07-25 10:30:00,82.26,82.26,82.14,82.2,21600.0,55.2989,55.2989,55.2182,55.2586,21600.0
2014-07-25 10:40:00,82.2,82.3,82.16,82.27,50400.0,55.2586,55.3258,55.2317,55.3056,50400.0
2014-07-25 10:50:00,82.27,82.33,82.18,82.23,55800.0,55.3056,55.346,55.2451,55.2787,55800.0
2014-07-25 11:00:00,82.21,82.21,82.03,82.07,41100.0,55.2653,55.2653,55.1443,55.1712,41100.0
2014-07-25 11:10:00,82.07,82.1,81.91,81.99,34500.0,55.1712,55.1913,55.0636,55.1174,34500.0
2014-07-25 11:20:00,81.99,82.06,81.97,82.03,46200.0,55.1174,55.1645,55.104,55.1443,46200.0
2014-07-25 11:30:00,82.03,82.08,81.99,82.06,27800.0,55.1443,55.1779,55.1174,55.1645,27800.0
2014-07-25 11:40:00,82.07,82.09,82.06,82.07,11900.0,55.1712,55.1846,55.1645,55.1712,11900.0
2014-07-25 11:50:00,82.07,82.1,82.0,82.01,15400.0,55.1712,55.1913,55.1241,55.1308,15400.0
2014-07-25 12:00:00,82.01,82.22,82.01,82.19,20300.0,55.1308,55.272,55.1308,55.2519,20300.0
2014-07-25 12:10:00,82.21,82.23,82.17,82.23,17600.0,55.2653,55.2787,55.2384,55.2787,17600.0
2014-07-25 12:20:00,82.23,82.31,82.23,82.3,16300.0,55.2787,55.3325,55.2787,55.3258,16300.0
2014-07-25 12:30:00,82.29,82.39,82.24,82.33,24700.0,55.3191,55.3863,55.2855,55.346,24700.0
2014-07-25 12:40:00,82.33,82.42,82.27,82.36,20500.0,55.346,55.4065,55.3056,55.3661,20500.0
2014-07-25 12:50:00,82.37,82.45,82.35,82.45,16000.0,55.3729,55.4266,55.3594,55.4266,16000.0
2014-07-25 13:00:00,82.46,82.47,82.34,82.34,22900.0,55.4334,55.4401,55.3527,55.3527,22900.0
2014-07-25 13:10:00,82.34,82.5,82.34,82.49,29600.0,55.3527,55.4602,55.3527,55.4535,29600.0
2014-07-25 13:20:00,82.49,82.54,82.39,82.48,45300.0,55.4535,55.4871,55.3863,55.4468,45300.0
2014-07-25 13:30:00,82.49,82.53,82.37,82.46,27500.0,55.4535,55.4804,55.3729,55.4334,27500.0
2014-07-25 13:40:00,82.46,82.5,82.43,82.48,22500.0,55.4334,55.4602,55.4132,55.4468,22500.0
2014-07-25 13:50:00,82.48,82.54,82.38,82.41,31800.0,55.4468,55.4871,55.3796,55.3997,31800.0
2014-07-25 14:00:00,82.4,82.51,82.37,82.5,30700.0,55.393,55.467,55.3729,55.4602,30700.0
2014-07-25 14:10:00,82.49,82.62,82.48,82.56,54500.0,55.4535,55.5409,55.4468,55.5006,54500.0
2014-07-25 14:20:00,82.55,82.75,82.53,82.72,52500.0,55.4939,55.6283,55.4804,55.6081,52500.0
2014-07-25 14:30:00,82.7,82.79,82.7,82.78,44400.0,55.5947,55.6552,55.5947,55.6485,44400.0
2014-07-25 14:40:00,82.78,82.87,82.75,82.83,55300.0,55.6485,55.709,55.6283,55.6821,55300.0
2014-07-25 14:50:00,82.83,82.83,82.68,82.74,41800.0,55.6821,55.6821,55.5813,55.6216,41800.0
2014-07-25 15:00:00,82.74,82.82,82.69,82.77,60200.0,55.6216,55.6754,55.588,55.6418,60200.0
2014-07-25 15:10:00,82.78,82.84,82.73,82.82,61800.0,55.6485,55.6888,55.6149,55.6754,61800.0
2014-07-25 15:20:00,82.81,82.82,82.59,82.62,72600.0,55.6686,55.6754,55.5207,55.5409,72600.0
2014-07-25 15:30:00,82.63,82.68,82.6,82.6,53900.0,55.5476,55.5813,55.5275,55.5275,53900.0
2014-07-25 15:40:00,82.6,82.68,82.59,82.67,95900.0,55.5275,55.5813,55.5207,55.5745,95900.0
2014-07-25 15:50:00,82.67,82.71,82.63,82.65,193500.0,55.5745,55.6014,55.5476,55.5611,193500.0
2014-07-28 09:30:00,83.0,83.0,82.7,82.74,64900.0,55.7964,55.7964,55.5947,55.6216,64900.0
2014-07-28 09:40:00,82.73,82.73,82.03,82.05,47600.0,55.6149,55.6149,55.1443,55.1577,47600.0
2014-07-28 09:50:00,82.08,82.33,82.07,82.13,32200.0,55.1779,55.346,55.1712,55.2115,32200.0
2014-07-28 10:00:00,82.11,82.17,81.86,81.94,35500.0,55.1981,55.2384,55.03,55.0838,35500.0
2014-07-28 10:10:00,81.93,81.96,81.83,81.83,31100.0,55.0771,55.0972,55.0098,55.0098,31100.0
2014-07-28 10:20:00,81.83,81.85,81.74,81.78,24700.0,55.0098,55.0233,54.9493,54.9762,24700.0
2014-07-28 10:30:00,81.78,81.85,81.66,81.83,33100.0,54.9762,55.0233,54.8956,55.0098,33100.0
2014-07-28 10:40:00,81.84,82.09,81.82,82.01,28900.0,55.0166,55.1846,55.0031,55.1308,28900.0
2014-07-28 10:50:00,82.01,82.07,81.96,82.02,33900.0,55.1308,55.1712,55.0972,55.1376,33900.0
2014-07-28 11:00:00,82.02,82.15,82.02,82.13,26700.0,55.1376,55.225,55.1376,55.2115,26700.0
2014-07-28 11:10:00,82.13,82.2,82.12,82.16,32400.0,55.2115,55.2586,55.2048,55.2317,32400.0
2014-07-28 11:20:00,82.15,82.38,82.14,82.37,60400.0,55.225,55.3796,55.2182,55.3729,60400.0
2014-07-28 11:30:00,82.37,82.38,82.3,82.32,40400.0,55.3729,55.3796,55.3258,55.3392,40400.0
2014-07-28 11:40:00,82.32,82.36,82.29,82.36,33700.0,55.3392,55.3661,55.3191,55.3661,33700.0
2014-07-28 11:50:00,82.35,82.36,82.22,82.25,26800.0,55.3594,55.3661,55.272,55.2922,26800.0
2014-07-28 12:00:00,82.24,82.3,82.22,82.3,17700.0,55.2855,55.3258,55.272,55.3258,17700.0
2014-07-28 12:10:00,82.29,82.35,82.28,82.35,20400.0,55.3191,55.3594,55.3124,55.3594,20400.0
2014-07-28 12:20:00,82.34,82.35,82.3,82.3,66000.0,55.3527,55.3594,55.3258,55.3258,66000.0
2014-07-28 12:30:00,82.29,82.38,82.28,82.36,59700.0,55.3191,55.3796,55.3124,55.3661,59700.0
2014-07-28 12:40:00,82.35,82.38,82.29,82.35,33900.0,55.3594,55.3796,55.3191,55.3594,33900.0
2014-07-28 12:50:00,82.36,82.38,82.34,82.35,45700.0,55.3661,55.3796,55.3527,55.3594,45700.0
2014-07-28 13:00:00,82.35,82.38,82.33,82.36,16500.0,55.3594,55.3796,55.346,55.3661,16500.0
2014-07-28 13:10:00,82.36,82.51,82.36,82.5,38600.0,55.3661,55.467,55.3661,55.4602,38600.0
2014-07-28 13:20:00,82.5,82.71,82.49,82.7,47700.0,55.4602,55.6014,55.4535,55.5947,47700.0
2014-07-28 13:30:00,82.7,82.89,82.64,82.87,66000.0,55.5947,55.7224,55.5544,55.709,66000.0
2014-07-28 13:40:00,82.85,82.91,82.79,82.8,38100.0,55.6955,55.7359,55.6552,55.6619,38100.0
2014-07-28 13:50:00,82.8,82.86,82.77,82.83,44000.0,55.6619,55.7023,55.6418,55.6821,44000.0
2014-07-28 14:00:00,82.82,82.93,82.81,82.88,42400.0,55.6754,55.7493,55.6686,55.7157,42400.0
2014-07-28 14:10:00,82.89,82.91,82.81,82.84,39600.0,55.7224,55.7359,55.6686,55.6888,39600.0
2014-07-28 14:20:00,82.83,82.83,82.75,82.75,30000.0,55.6821,55.6821,55.6283,55.6283,30000.0
2014-07-28 14:30:00,82.75,82.75,82.6,82.66,42400.0,55.6283,55.6283,55.5275,55.5678,42400.0
2014-07-28 14:40:00,82.66,82.77,82.63,82.76,53800.0,55.5678,55.6418,55.5476,55.635,53800.0
2014-07-28 14:50:00,82.76,82.8,82.74,82.79,32800.0,55.635,55.6619,55.6216,55.6552,32800.0
2014-07-28 15:00:00,82.79,82.8,82.58,82.66,48800.0,55.6552,55.6619,55.514,55.5678,48800.0
2014-07-28 15:10:00,82.66,82.67,82.54,82.59,96200.0,55.5678,55.5745,55.4871,55.5207,96200.0
2014-07-28 15:20:00,82.59,82.6,82.52,82.55,59600.0,55.5207,55.5275,55.4737,55.4939,59600.0
2014-07-28 15:30:00,82.54,82.62,82.54,82.57,92800.0,55.4871,55.5409,55.4871,55.5073,92800.0
2014-07-28 15:40:00,82.57,82.64,82.57,82.61,109600.0,55.5073,55.5544,55.5073,55.5342,109600.0
2014-07-28 15:50:00,82.61,82.64,82.54,82.6,204200.0,55.5342,55.5544,55.4871,55.5275,204200.0
2014-07-29 09:30:00,82.92,83.17,82.7,82.94,153400.0,55.7426,55.9107,55.5947,55.756,153400.0
2014-07-29 09:40:00,82.93,82.94,82.58,82.67,61700.0,55.7493,55.756,55.514,55.5745,61700.0
2014-07-29 09:50:00,82.67,82.91,82.53,82.88,55700.0,55.5745,55.7359,55.4804,55.7157,55700.0
2014-07-29 10:00:00,82.89,82.95,82.84,82.93,89400.0,55.7224,55.7628,55.6888,55.7493,89400.0
2014-07-29 10:10:00,82.93,83.25,82.86,83.01,109400.0,55.7493,55.9644,55.7023,55.8031,109400.0
2014-07-29 10:20:00,82.97,83.02,82.8,82.87,36800.0,55.7762,55.8098,55.6619,55.709,36800.0
2014-07-29 10:30:00,82.86,82.9,82.81,82.9,79100.0,55.7023,55.7291,55.6686,55.7291,79100.0
2014-07-29 10:40:00,82.9,82.92,82.83,82.9,42100.0,55.7291,55.7426,55.6821,55.7291,42100.0
2014-07-29 10:50:00,82.9,82.9,82.77,82.83,34100.0,55.7291,55.7291,55.6418,55.6821,34100.0
2014-07-29 11:00:00,82.83,82.87,82.63,82.64,36900.0,55.6821,55.709,55.5476,55.5544,36900.0
2014-07-29 11:10:00,82.65,82.87,82.51,82.68,47600.0,55.5611,55.709,55.467,55.5813,47600.0
2014-07-29 11:20:00,82.67,82.84,82.63,82.63,66700.0,55.5745,55.6888,55.5476,55.5476,66700.0
2014-07-29 11:30:00,82.62,82.66,82.5,82.6,104700.0,55.5409,55.5678,55.4602,55.5275,104700.0
2014-07-29 11:40:00,82.59,82.8,82.52,82.67,122000.0,55.5207,55.6619,55.4737,55.5745,122000.0
2014-07-29 11:50:00,82.68,82.8,82.65,82.73,22400.0,55.5813,55.6619,55.5611,55.6149,22400.0
2014-07-29 12:00:00,82.73,82.8,82.67,82.77,42600.0,55.6149,55.6619,55.5745,55.6418,42600.0
2014-07-29 12:10:00,82.76,82.79,82.62,82.71,52000.0,55.635,55.6552,55.5409,55.6014,52000.0
2014-07-29 12:20:00,82.72,82.76,82.64,82.74,25800.0,55.6081,55.635,55.5544,55.6216,25800.0
2014-07-29 12:30:00,82.76,82.85,82.72,82.78,20400.0,55.635,55.6955,55.6081,55.6485,20400.0
2014-07-29 12:40:00,82.76,82.8,82.75,82.78,17800.0,55.635,55.6619,55.6283,55.6485,17800.0
2014-07-29 12:50:00,82.78,82.83,82.74,82.82,15800.0,55.6485,55.6821,55.6216,55.6754,15800.0
2014-07-29 13:00:00,82.81,82.83,82.76,82.82,18800.0,55.6686,55.6821,55.635,55.6754,18800.0
2014-07-29 13:10:00,82.81,82.81,82.69,82.72,34100.0,55.6686,55.6686,55.588,55.6081,34100.0
2014-07-29 13:20:00,82.72,82.8,82.71,82.74,26100.0,55.6081,55.6619,55.6014,55.6216,26100.0
2014-07-29 13:30:00,82.73,82.79,82.72,82.75,33700.0,55.6149,55.6552,55.6081,55.6283,33700.0
2014-07-29 13:40:00,82.76,82.8,82.66,82.68,32100.0,55.635,55.6619,55.5678,55.5813,32100.0
2014-07-29 13:50:00,82.67,82.78,82.67,82.72,25900.0,55.5745,55.6485,55.5745,55.6081,25900.0
2014-07-29 14:00:00,82.76,82.82,82.74,82.76,39300.0,55.635,55.6754,55.6216,55.635,39300.0
2014-07-29 14:10:00,82.75,82.87,82.74,82.82,45500.0,55.6283,55.709,55.6216,55.6754,45500.0
2014-07-29 14:20:00,82.81,82.87,82.76,82.86,59100.0,55.6686,55.709,55.635,55.7023,59100.0
2014-07-29 14:30:00,82.87,82.87,82.79,82.81,40200.0,55.709,55.709,55.6552,55.6686,40200.0
2014-07-29 14:40:00,82.82,82.89,82.79,82.85,65900.0,55.6754,55.7224,55.6552,55.6955,65900.0
2014-07-29 14:50:00,82.87,82.94,82.82,82.89,76400.0,55.709,55.756,55.6754,55.7224,76400.0
2014-07-29 15:00:00,82.89,82.94,82.77,82.83,65700.0,55.7224,55.756,55.6418,55.6821,65700.0
2014-07-29 15:10:00,82.83,82.92,82.8,82.89,60200.0,55.6821,55.7426,55.6619,55.7224,60200.0
2014-07-29 15:20:00,82.89,82.94,82.82,82.86,116700.0,55.7224,55.756,55.6754,55.7023,116700.0
2014-07-29 15:30:00,82.87,82.93,82.84,82.9,247700.0,55.709,55.7493,55.6888,55.7291,247700.0
2014-07-29 15:40:00,82.89,82.93,82.73,82.81,170000.0,55.7224,55.7493,55.6149,55.6686,170000.0
2014-07-29 15:50:00,82.8,82.81,82.5,82.5,260200.0,55.6619,55.6686,55.4602,55.4602,260200.0
2014-07-30 09:30:00,82.19,82.89,81.6,82.82,119000.0,55.2519,55.7224,54.8552,55.6754,119000.0
2014-07-30 09:40:00,82.9,83.41,82.8,83.14,181300.0,55.7291,56.072,55.6619,55.8905,181300.0
2014-07-30 09:50:00,83.16,83.22,82.5,82.5,84500.0,55.9039,55.9443,55.4602,55.4602,84500.0
2014-07-30 10:00:00,82.54,82.56,82.05,82.08,115600.0,55.4871,55.5006,55.1577,55.1779,115600.0
2014-07-30 10:10:00,82.09,82.32,81.98,82.18,57700.0,55.1846,55.3392,55.1107,55.2451,57700.0
2014-07-30 10:20:00,82.16,82.29,82.02,82.09,54100.0,55.2317,55.3191,55.1376,55.1846,54100.0
2014-07-30 10:30:00,82.04,82.31,82.03,82.23,47900.0,55.151,55.3325,55.1443,55.2787,47900.0
2014-07-30 10:40:00,82.23,82.29,82.0,82.09,59900.0,55.2787,55.3191,55.1241,55.1846,59900.0
2014-07-30 10:50:00,82.09,82.22,81.89,81.89,64700.0,55.1846,55.272,55.0502,55.0502,64700.0
2014-07-30 11:00:00,81.89,82.0,81.73,81.93,33500.0,55.0502,55.1241,54.9426,55.0771,33500.0
2014-07-30 11:10:00,81.92,82.04,81.82,81.93,30600.0,55.0703,55.151,55.0031,55.0771,30600.0
2014-07-30 11:20:00,81.93,82.11,81.7,81.88,68500.0,55.0771,55.1981,54.9225,55.0435,68500.0
2014-07-30 11:30:00,81.88,82.07,81.85,81.87,40200.0,55.0435,55.1712,55.0233,55.0367,40200.0
2014-07-30 11:40:00,81.88,82.13,81.85,81.87,47600.0,55.0435,55.2115,55.0233,55.0367,47600.0
2014-07-30 11:50:00,81.83,81.83,81.52,81.52,41100.0,55.0098,55.0098,54.8014,54.8014,41100.0
2014-07-30 12:00:00,81.54,81.59,81.39,81.42,58500.0,54.8149,54.8485,54.7141,54.7342,58500.0
2014-07-30 12:10:00,81.42,81.69,81.41,81.66,24500.0,54.7342,54.9157,54.7275,54.8956,24500.0
2014-07-30 12:20:00,81.63,81.78,81.63,81.78,20000.0,54.8754,54.9762,54.8754,54.9762,20000.0
2014-07-30 12:30:00,81.78,81.78,81.55,81.6,30500.0,54.9762,54.9762,54.8216,54.8552,30500.0
2014-07-30 12:40:00,81.6,81.8,81.56,81.64,44800.0,54.8552,54.9897,54.8283,54.8821,44800.0
2014-07-30 12:50:00,81.64,81.97,81.64,81.97,45200.0,54.8821,55.104,54.8821,55.104,45200.0
2014-07-30 13:00:00,81.97,82.09,81.52,81.52,40200.0,55.104,55.1846,54.8014,54.8014,40200.0
2014-07-30 13:10:00,81.51,81.66,81.39,81.45,28700.0,54.7947,54.8956,54.7141,54.7544,28700.0
2014-07-30 13:20:00,81.48,81.5,81.32,81.36,23100.0,54.7746,54.788,54.667,54.6939,23100.0
2014-07-30 13:30:00,81.35,81.49,81.32,81.39,33500.0,54.6872,54.7813,54.667,54.7141,33500.0
2014-07-30 13:40:00,81.4,81.49,81.31,81.46,27600.0,54.7208,54.7813,54.6603,54.7611,27600.0
2014-07-30 13:50:00,81.47,81.54,81.42,81.49,43600.0,54.7678,54.8149,54.7342,54.7813,43600.0
2014-07-30 14:00:00,81.46,81.78,81.38,81.64,67000.0,54.7611,54.9762,54.7073,54.8821,67000.0
2014-07-30 14:10:00,81.67,82.04,81.63,81.94,44700.0,54.9023,55.151,54.8754,55.0838,44700.0
2014-07-30 14:20:00,81.97,81.99,81.82,81.95,28900.0,55.104,55.1174,55.0031,55.0905,28900.0
2014-07-30 14:30:00,81.96,81.98,81.64,81.75,37300.0,55.0972,55.1107,54.8821,54.9561,37300.0
2014-07-30 14:40:00,81.74,81.76,81.46,81.51,52600.0,54.9493,54.9628,54.7611,54.7947,52600.0
2014-07-30 14:50:00,81.52,81.58,81.5,81.55,45900.0,54.8014,54.8418,54.788,54.8216,45900.0
2014-07-30 15:00:00,81.54,81.54,81.34,81.44,57300.0,54.8149,54.8149,54.6804,54.7477,57300.0
2014-07-30 15:10:00,81.46,81.63,81.37,81.63,62900.0,54.7611,54.8754,54.7006,54.8754,62900.0
2014-07-30 15:20:00,81.63,81.8,81.57,81.8,61500.0,54.8754,54.9897,54.8351,54.9897,61500.0
2014-07-30 15:30:00,81.79,81.86,81.77,81.8,73800.0,54.983,55.03,54.9695,54.9897,73800.0
2014-07-30 15:40:00,81.8,81.85,81.76,81.8,87300.0,54.9897,55.0233,54.9628,54.9897,87300.0
2014-07-30 15:50:00,81.8,81.83,81.73,81.74,149400.0,54.9897,55.0098,54.9426,54.9493,149400.0
2014-07-31 09:30:00,81.14,82.0,80.76,81.67,122200.0,54.546,55.1241,54.2905,54.9023,122200.0
2014-07-31 09:40:00,81.68,82.12,81.33,82.12,47500.0,54.909,55.2048,54.6737,55.2048,47500.0
2014-07-31 09:50:00,82.17,82.51,81.95,82.15,98700.0,55.2384,55.467,55.0905,55.225,98700.0
2014-07-31 10:00:00,82.18,82.18,81.76,81.76,60600.0,55.2451,55.2451,54.9628,54.9628,60600.0
2014-07-31 10:10:00,81.81,81.88,81.63,81.63,76200.0,54.9964,55.0435,54.8754,54.8754,76200.0
2014-07-31 10:20:00,81.66,81.9,81.57,81.69,76500.0,54.8956,55.0569,54.8351,54.9157,76500.0
2014-07-31 10:30:00,81.69,81.69,81.24,81.33,57900.0,54.9157,54.9157,54.6132,54.6737,57900.0
2014-07-31 10:40:00,81.34,81.38,81.27,81.28,43300.0,54.6804,54.7073,54.6334,54.6401,43300.0
2014-07-31 10:50:00,81.3,81.3,80.83,80.87,45500.0,54.6536,54.6536,54.3376,54.3645,45500.0
2014-07-31 11:00:00,80.85,81.08,80.84,81.06,51600.0,54.351,54.5057,54.3443,54.4922,51600.0
2014-07-31 11:10:00,81.05,81.1,80.7,80.84,55200.0,54.4855,54.5191,54.2502,54.3443,55200.0
2014-07-31 11:20:00,80.82,80.97,80.8,80.87,36500.0,54.3309,54.4317,54.3174,54.3645,36500.0
2014-07-31 11:30:00,80.88,81.08,80.82,81.05,67300.0,54.3712,54.5057,54.3309,54.4855,67300.0
2014-07-31 11:40:00,81.07,81.15,80.88,80.95,47700.0,54.4989,54.5527,54.3712,54.4183,47700.0
2014-07-31 11:50:00,80.94,80.95,80.56,80.6,50800.0,54.4115,54.4183,54.1561,54.183,50800.0
2014-07-31 12:00:00,80.63,80.84,80.57,80.79,30200.0,54.2031,54.3443,54.1628,54.3107,30200.0
2014-07-31 12:10:00,80.78,80.9,80.73,80.84,32300.0,54.304,54.3847,54.2704,54.3443,32300.0
2014-07-31 12:20:00,80.82,80.86,80.71,80.76,32400.0,54.3309,54.3578,54.2569,54.2905,32400.0
2014-07-31 12:30:00,80.79,80.9,80.78,80.84,23600.0,54.3107,54.3847,54.304,54.3443,23600.0
2014-07-31 12:40:00,80.86,81.01,80.81,80.98,40500.0,54.3578,54.4586,54.3242,54.4384,40500.0
2014-07-31 12:50:00,80.99,81.22,80.99,81.22,42800.0,54.4452,54.5998,54.4452,54.5998,42800.0
2014-07-31 13:00:00,81.22,81.39,81.22,81.33,72000.0,54.5998,54.7141,54.5998,54.6737,72000.0
2014-07-31 13:10:00,81.32,81.34,81.18,81.32,26700.0,54.667,54.6804,54.5729,54.667,26700.0
2014-07-31 13:20:00,81.33,81.34,81.09,81.18,16500.0,54.6737,54.6804,54.5124,54.5729,16500.0
2014-07-31 13:30:00,81.18,81.47,81.16,81.42,25600.0,54.5729,54.7678,54.5594,54.7342,25600.0
2014-07-31 13:40:00,81.41,81.5,81.33,81.37,41400.0,54.7275,54.788,54.6737,54.7006,41400.0
2014-07-31 13:50:00,81.43,81.64,81.42,81.57,30300.0,54.7409,54.8821,54.7342,54.8351,30300.0
2014-07-31 14:00:00,81.57,82.0,81.57,81.87,63200.0,54.8351,55.1241,54.8351,55.0367,63200.0
2014-07-31 14:10:00,81.9,81.95,81.79,81.86,59800.0,55.0569,55.0905,54.983,55.03,59800.0
2014-07-31 14:20:00,81.84,81.99,81.83,81.97,53200.0,55.0166,55.1174,55.0098,55.104,53200.0
2014-07-31 14:30:00,81.96,82.01,81.82,82.01,77700.0,55.0972,55.1308,55.0031,55.1308,77700.0
2014-07-31 14:40:00,81.98,82.0,81.57,81.67,62800.0,55.1107,55.1241,54.8351,54.9023,62800.0
2014-07-31 14:50:00,81.67,81.77,81.58,81.58,66300.0,54.9023,54.9695,54.8418,54.8418,66300.0
2014-07-31 15:00:00,81.56,81.8,81.54,81.63,49300.0,54.8283,54.9897,54.8149,54.8754,49300.0
2014-07-31 15:10:00,81.65,81.65,81.26,81.32,67400.0,54.8888,54.8888,54.6267,54.667,67400.0
2014-07-31 15:20:00,81.31,81.33,81.05,81.14,63300.0,54.6603,54.6737,54.4855,54.546,63300.0
2014-07-31 15:30:00,81.09,81.41,81.09,81.4,82500.0,54.5124,54.7275,54.5124,54.7208,82500.0
2014-07-31 15:40:00,81.38,81.51,81.25,81.33,147700.0,54.7073,54.7947,54.6199,54.6737,147700.0
2014-07-31 15:50:00,81.34,81.34,81.1,81.11,277100.0,54.6804,54.6804,54.5191,54.5258,277100.0
2014-08-01 09:30:00,80.62,81.01,80.07,80.78,212900.0,54.1964,54.4586,53.8267,54.304,212900.0
2014-08-01 09:40:00,80.77,80.92,80.52,80.71,49800.0,54.2973,54.3981,54.1292,54.2569,49800.0
2014-08-01 09:50:00,80.72,80.72,80.5,80.62,88100.0,54.2637,54.2637,54.1158,54.1964,88100.0
2014-08-01 10:00:00,80.62,80.96,80.61,80.77,176300.0,54.1964,54.425,54.1897,54.2973,176300.0
2014-08-01 10:10:00,80.75,80.8,80.08,80.12,88200.0,54.2838,54.3174,53.8334,53.8603,88200.0
2014-08-01 10:20:00,80.12,80.47,80.11,80.4,77100.0,53.8603,54.0956,53.8536,54.0485,77100.0
2014-08-01 10:30:00,80.42,80.61,80.36,80.6,75600.0,54.062,54.1897,54.0216,54.183,75600.0
2014-08-01 10:40:00,80.6,80.62,80.4,80.4,38800.0,54.183,54.1964,54.0485,54.0485,38800.0
2014-08-01 10:50:00,80.42,80.43,80.19,80.25,44900.0,54.062,54.0687,53.9074,53.9477,44900.0
2014-08-01 11:00:00,80.25,80.26,80.05,80.09,67000.0,53.9477,53.9544,53.8132,53.8401,67000.0
2014-08-01 11:10:00,80.13,80.13,79.9,79.97,80200.0,53.867,53.867,53.7124,53.7595,80200.0
2014-08-01 11:20:00,79.96,80.21,79.92,80.04,72700.0,53.7527,53.9208,53.7259,53.8065,72700.0
2014-08-01 11:30:00,80.04,80.08,79.79,79.82,50000.0,53.8065,53.8334,53.6385,53.6586,50000.0
2014-08-01 11:40:00,79.8,79.97,79.77,79.78,57900.0,53.6452,53.7595,53.625,53.6317,57900.0
2014-08-01 11:50:00,79.79,79.79,79.25,79.43,211200.0,53.6385,53.6385,53.2754,53.3965,211200.0
2014-08-01 12:00:00,79.44,79.77,79.44,79.64,89900.0,53.4032,53.625,53.4032,53.5376,89900.0
2014-08-01 12:10:00,79.63,79.89,79.61,79.79,49100.0,53.5309,53.7057,53.5175,53.6385,49100.0
2014-08-01 12:20:00,79.79,79.93,79.71,79.82,66100.0,53.6385,53.7326,53.5847,53.6586,66100.0
2014-08-01 12:30:00,79.84,79.87,79.69,79.72,48600.0,53.6721,53.6922,53.5712,53.5914,48600.0
2014-08-01 12:40:00,79.72,79.83,79.64,79.71,56200.0,53.5914,53.6654,53.5376,53.5847,56200.0
2014-08-01 12:50:00,79.7,80.03,79.7,79.91,53600.0,53.578,53.7998,53.578,53.7191,53600.0
2014-08-01 13:00:00,79.91,79.95,79.62,79.86,76400.0,53.7191,53.746,53.5242,53.6855,76400.0
2014-08-01 13:10:00,79.85,80.2,79.79,80.2,66300.0,53.6788,53.9141,53.6385,53.9141,66300.0
2014-08-01 13:20:00,80.22,80.5,80.11,80.5,109200.0,53.9275,54.1158,53.8536,54.1158,109200.0
2014-08-01 13:30:00,80.5,80.57,80.22,80.56,146900.0,54.1158,54.1628,53.9275,54.1561,146900.0
2014-08-01 13:40:00,80.57,80.65,80.36,80.59,84600.0,54.1628,54.2166,54.0216,54.1763,84600.0
2014-08-01 13:50:00,80.6,80.89,80.58,80.78,65700.0,54.183,54.3779,54.1695,54.304,65700.0
2014-08-01 14:00:00,80.78,80.8,80.57,80.73,68800.0,54.304,54.3174,54.1628,54.2704,68800.0
2014-08-01 14:10:00,80.73,80.8,80.61,80.8,42400.0,54.2704,54.3174,54.1897,54.3174,42400.0
2014-08-01 14:20:00,80.79,80.84,80.65,80.65,65000.0,54.3107,54.3443,54.2166,54.2166,65000.0
2014-08-01 14:30:00,80.67,80.81,80.65,80.79,51300.0,54.23,54.3242,54.2166,54.3107,51300.0
2014-08-01 14:40:00,80.78,80.85,80.67,80.67,60700.0,54.304,54.351,54.23,54.23,60700.0
2014-08-01 14:50:00,80.68,80.68,80.49,80.52,41400.0,54.2368,54.2368,54.109,54.1292,41400.0
2014-08-01 15:00:00,80.52,80.75,80.47,80.68,58100.0,54.1292,54.2838,54.0956,54.2368,58100.0
2014-08-01 15:10:00,80.69,80.77,80.55,80.76,67700.0,54.2435,54.2973,54.1494,54.2905,67700.0
2014-08-01 15:20:00,80.78,80.86,80.66,80.69,63600.0,54.304,54.3578,54.2233,54.2435,63600.0
2014-08-01 15:30:00,80.71,80.85,80.57,80.8,88900.0,54.2569,54.351,54.1628,54.3174,88900.0
2014-08-01 15:40:00,80.79,80.82,80.57,80.61,136500.0,54.3107,54.3309,54.1628,54.1897,136500.0
2014-08-01 15:50:00,80.62,80.71,80.51,80.55,201000.0,54.1964,54.2569,54.1225,54.1494,201000.0
2014-08-04 09:30:00,80.81,80.81,80.33,80.41,74900.0,54.3242,54.3242,54.0015,54.0553,74900.0
2014-08-04 09:40:00,80.45,80.8,80.4,80.59,52600.0,54.0821,54.3174,54.0485,54.1763,52600.0
2014-08-04 09:50:00,80.58,80.99,80.54,80.92,49800.0,54.1695,54.4452,54.1426,54.3981,49800.0
2014-08-04 10:00:00,80.92,81.1,80.75,80.99,48900.0,54.3981,54.5191,54.2838,54.4452,48900.0
2014-08-04 10:10:00,80.99,81.05,80.84,80.87,52600.0,54.4452,54.4855,54.3443,54.3645,52600.0
2014-08-04 10:20:00,80.87,81.1,80.86,80.99,41300.0,54.3645,54.5191,54.3578,54.4452,41300.0
2014-08-04 10:30:00,81.01,81.03,80.76,80.78,32300.0,54.4586,54.472,54.2905,54.304,32300.0
2014-08-04 10:40:00,80.75,80.79,80.55,80.6,36700.0,54.2838,54.3107,54.1494,54.183,36700.0
2014-08-04 10:50:00,80.6,80.64,80.31,80.32,46800.0,54.183,54.2099,53.988,53.9948,46800.0
2014-08-04 11:00:00,80.33,80.59,80.24,80.59,39400.0,54.0015,54.1763,53.941,54.1763,39400.0
2014-08-04 11:10:00,80.57,80.95,80.57,80.83,36600.0,54.1628,54.4183,54.1628,54.3376,36600.0
2014-08-04 11:20:00,80.81,80.94,80.78,80.94,52400.0,54.3242,54.4115,54.304,54.4115,52400.0
2014-08-04 11:30:00,80.93,80.95,80.73,80.9,32600.0,54.4048,54.4183,54.2704,54.3847,32600.0
2014-08-04 11:40:00,80.91,80.99,80.76,80.96,24900.0,54.3914,54.4452,54.2905,54.425,24900.0
2014-08-04 11:50:00,80.95,80.95,80.81,80.89,33300.0,54.4183,54.4183,54.3242,54.3779,33300.0
2014-08-04 12:00:00,80.89,80.95,80.77,80.84,32200.0,54.3779,54.4183,54.2973,54.3443,32200.0
2014-08-04 12:10:00,80.84,80.88,80.72,80.83,23100.0,54.3443,54.3712,54.2637,54.3376,23100.0
2014-08-04 12:20:00,80.84,81.3,80.84,81.3,100500.0,54.3443,54.6536,54.3443,54.6536,100500.0
2014-08-04 12:30:00,81.29,81.32,81.16,81.27,51300.0,54.6468,54.667,54.5594,54.6334,51300.0
2014-08-04 12:40:00,81.27,81.37,81.22,81.3,43400.0,54.6334,54.7006,54.5998,54.6536,43400.0
2014-08-04 12:50:00,81.31,81.39,81.31,81.33,27400.0,54.6603,54.7141,54.6603,54.6737,27400.0
2014-08-04 13:00:00,81.34,81.39,81.29,81.38,19800.0,54.6804,54.7141,54.6468,54.7073,19800.0
2014-08-04 13:10:00,81.39,81.41,81.23,81.34,25700.0,54.7141,54.7275,54.6065,54.6804,25700.0
2014-08-04 13:20:00,81.35,81.4,81.28,81.32,37800.0,54.6872,54.7208,54.6401,54.667,37800.0
2014-08-04 13:30:00,81.32,81.58,81.32,81.57,41200.0,54.667,54.8418,54.667,54.8351,41200.0
2014-08-04 13:40:00,81.56,81.65,81.5,81.61,51100.0,54.8283,54.8888,54.788,54.8619,51100.0
2014-08-04 13:50:00,81.61,81.69,81.57,81.63,34600.0,54.8619,54.9157,54.8351,54.8754,34600.0
2014-08-04 14:00:00,81.62,81.92,81.62,81.79,41000.0,54.8687,55.0703,54.8687,54.983,41000.0
2014-08-04 14:10:00,81.78,81.92,81.78,81.87,44900.0,54.9762,55.0703,54.9762,55.0367,44900.0
2014-08-04 14:20:00,81.88,81.91,81.76,81.76,28100.0,55.0435,55.0636,54.9628,54.9628,28100.0
2014-08-04 14:30:00,81.74,81.94,81.72,81.9,38500.0,54.9493,55.0838,54.9359,55.0569,38500.0
2014-08-04 14:40:00,81.95,81.96,81.84,81.93,56700.0,55.0905,55.0972,55.0166,55.0771,56700.0
2014-08-04 14:50:00,81.95,81.98,81.92,81.97,44400.0,55.0905,55.1107,55.0703,55.104,44400.0
2014-08-04 15:00:00,81.97,81.99,81.88,81.88,46500.0,55.104,55.1174,55.0435,55.0435,46500.0
2014-08-04 15:10:00,81.87,82.02,81.86,81.92,72200.0,55.0367,55.1376,55.03,55.0703,72200.0
2014-08-04 15:20:00,81.93,81.94,81.85,81.92,55500.0,55.0771,55.0838,55.0233,55.0703,55500.0
2014-08-04 15:30:00,81.91,82.02,81.89,81.99,75100.0,55.0636,55.1376,55.0502,55.1174,75100.0
2014-08-04 15:40:00,82.0,82.04,81.89,81.9,146000.0,55.1241,55.151,55.0502,55.0569,146000.0
2014-08-04 15:50:00,81.9,81.97,81.81,81.85,250900.0,55.0569,55.104,54.9964,55.0233,250900.0
2014-08-05 09:30:00,81.44,81.62,80.7,81.21,112100.0,54.7477,54.8687,54.2502,54.5931,112100.0
2014-08-05 09:40:00,81.33,81.38,80.89,80.92,67200.0,54.6737,54.7073,54.3779,54.3981,67200.0
2014-08-05 09:50:00,80.93,80.97,80.62,80.91,36700.0,54.4048,54.4317,54.1964,54.3914,36700.0
2014-08-05 10:00:00,80.94,81.04,80.75,81.04,50000.0,54.4115,54.4788,54.2838,54.4788,50000.0
2014-08-05 10:10:00,81.02,81.17,80.99,81.02,53700.0,54.4653,54.5662,54.4452,54.4653,53700.0
2014-08-05 10:20:00,81.04,81.33,80.99,81.33,47300.0,54.4788,54.6737,54.4452,54.6737,47300.0
2014-08-05 10:30:00,81.31,81.54,81.23,81.46,35400.0,54.6603,54.8149,54.6065,54.7611,35400.0
2014-08-05 10:40:00,81.46,81.61,81.45,81.59,22500.0,54.7611,54.8619,54.7544,54.8485,22500.0
2014-08-05 10:50:00,81.59,81.59,81.35,81.44,39500.0,54.8485,54.8485,54.6872,54.7477,39500.0
2014-08-05 11:00:00,81.41,81.42,81.23,81.28,39500.0,54.7275,54.7342,54.6065,54.6401,39500.0
2014-08-05 11:10:00,81.29,81.65,81.27,81.58,136500.0,54.6468,54.8888,54.6334,54.8418,136500.0
2014-08-05 11:20:00,81.58,81.62,81.41,81.49,30100.0,54.8418,54.8687,54.7275,54.7813,30100.0
2014-08-05 11:30:00,81.48,81.48,81.23,81.26,55100.0,54.7746,54.7746,54.6065,54.6267,55100.0
2014-08-05 11:40:00,81.25,81.31,81.21,81.23,77900.0,54.6199,54.6603,54.5931,54.6065,77900.0
2014-08-05 11:50:00,81.23,81.29,81.2,81.25,32700.0,54.6065,54.6468,54.5863,54.6199,32700.0
2014-08-05 12:00:00,81.23,81.3,81.2,81.22,37800.0,54.6065,54.6536,54.5863,54.5998,37800.0
2014-08-05 12:10:00,81.2,81.33,81.19,81.32,22500.0,54.5863,54.6737,54.5796,54.667,22500.0
2014-08-05 12:20:00,81.33,81.34,81.23,81.3,44400.0,54.6737,54.6804,54.6065,54.6536,44400.0
2014-08-05 12:30:00,81.27,81.33,81.22,81.28,44700.0,54.6334,54.6737,54.5998,54.6401,44700.0
2014-08-05 12:40:00,81.28,81.35,81.26,81.31,17800.0,54.6401,54.6872,54.6267,54.6603,17800.0
2014-08-05 12:50:00,81.31,81.43,81.31,81.41,19700.0,54.6603,54.7409,54.6603,54.7275,19700.0
2014-08-05 13:00:00,81.42,81.44,81.28,81.31,15100.0,54.7342,54.7477,54.6401,54.6603,15100.0
2014-08-05 13:10:00,81.3,81.47,81.3,81.44,29900.0,54.6536,54.7678,54.6536,54.7477,29900.0
2014-08-05 13:20:00,81.47,81.55,81.42,81.54,21400.0,54.7678,54.8216,54.7342,54.8149,21400.0
2014-08-05 13:30:00,81.53,81.54,81.03,81.03,44000.0,54.8082,54.8149,54.472,54.472,44000.0
2014-08-05 13:40:00,81.01,81.12,80.71,80.96,53700.0,54.4586,54.5325,54.2569,54.425,53700.0
2014-08-05 13:50:00,80.98,81.18,80.93,81.01,62400.0,54.4384,54.5729,54.4048,54.4586,62400.0
2014-08-05 14:00:00,81.0,81.05,80.58,80.6,80800.0,54.4519,54.4855,54.1695,54.183,80800.0
2014-08-05 14:10:00,80.65,80.85,80.62,80.79,37000.0,54.2166,54.351,54.1964,54.3107,37000.0
2014-08-05 14:20:00,80.78,81.05,80.76,81.05,51300.0,54.304,54.4855,54.2905,54.4855,51300.0
2014-08-05 14:30:00,81.05,81.2,81.05,81.05,40400.0,54.4855,54.5863,54.4855,54.4855,40400.0
2014-08-05 14:40:00,81.06,81.1,80.94,81.03,34100.0,54.4922,54.5191,54.4115,54.472,34100.0
2014-08-05 14:50:00,81.04,81.05,80.79,80.82,50300.0,54.4788,54.4855,54.3107,54.3309,50300.0
2014-08-05 15:00:00,80.79,80.88,80.63,80.65,55100.0,54.3107,54.3712,54.2031,54.2166,55100.0
2014-08-05 15:10:00,80.66,80.85,80.59,80.82,52000.0,54.2233,54.351,54.1763,54.3309,52000.0
2014-08-05 15:20:00,80.82,80.96,80.81,80.81,56900.0,54.3309,54.425,54.3242,54.3242,56900.0
2014-08-05 15:30:00,80.82,81.16,80.82,81.08,74600.0,54.3309,54.5594,54.3309,54.5057,74600.0
2014-08-05 15:40:00,81.08,81.18,81.03,81.08,93100.0,54.5057,54.5729,54.472,54.5057,93100.0
2014-08-05 15:50:00,81.08,81.2,81.01,81.02,166700.0,54.5057,54.5863,54.4586,54.4653,166700.0
2014-08-06 09:30:00,80.75,81.5,80.75,81.41,49500.0,54.2838,54.788,54.2838,54.7275,49500.0
2014-08-06 09:40:00,81.41,82.06,81.4,82.03,76400.0,54.7275,55.1645,54.7208,55.1443,76400.0
2014-08-06 09:50:00,81.96,82.14,81.76,82.02,66400.0,55.0972,55.2182,54.9628,55.1376,66400.0
2014-08-06 10:00:00,82.04,82.13,81.95,82.01,50800.0,55.151,55.2115,55.0905,55.1308,50800.0
2014-08-06 10:10:00,82.05,82.06,81.8,81.96,28400.0,55.1577,55.1645,54.9897,55.0972,28400.0
2014-08-06 10:20:00,81.94,82.49,81.89,82.49,59400.0,55.0838,55.4535,55.0502,55.4535,59400.0
2014-08-06 10:30:00,82.49,82.64,82.24,82.61,53900.0,55.4535,55.5544,55.2855,55.5342,53900.0
2014-08-06 10:40:00,82.62,82.65,82.45,82.53,71400.0,55.5409,55.5611,55.4266,55.4804,71400.0
2014-08-06 10:50:00,82.55,82.9,82.55,82.86,50900.0,55.4939,55.7291,55.4939,55.7023,50900.0
2014-08-06 11:00:00,82.85,82.88,82.77,82.85,61400.0,55.6955,55.7157,55.6418,55.6955,61400.0
2014-08-06 11:10:00,82.85,82.89,82.51,82.55,57100.0,55.6955,55.7224,55.467,55.4939,57100.0
2014-08-06 11:20:00,82.56,82.6,82.43,82.46,53900.0,55.5006,55.5275,55.4132,55.4334,53900.0
2014-08-06 11:30:00,82.44,82.55,82.38,82.45,41000.0,55.4199,55.4939,55.3796,55.4266,41000.0
2014-08-06 11:40:00,82.44,82.58,82.39,82.48,55900.0,55.4199,55.514,55.3863,55.4468,55900.0
2014-08-06 11:50:00,82.46,82.59,82.44,82.5,39800.0,55.4334,55.5207,55.4199,55.4602,39800.0
2014-08-06 12:00:00,82.5,82.53,82.38,82.38,32700.0,55.4602,55.4804,55.3796,55.3796,32700.0
2014-08-06 12:10:00,82.39,82.4,82.16,82.16,39000.0,55.3863,55.393,55.2317,55.2317,39000.0
2014-08-06 12:20:00,82.16,82.4,82.12,82.24,33300.0,55.2317,55.393,55.2048,55.2855,33300.0
2014-08-06 12:30:00,82.25,82.46,82.24,82.43,24100.0,55.2922,55.4334,55.2855,55.4132,24100.0
2014-08-06 12:40:00,82.43,82.46,82.27,82.27,15400.0,55.4132,55.4334,55.3056,55.3056,15400.0
2014-08-06 12:50:00,82.3,82.34,82.18,82.2,18800.0,55.3258,55.3527,55.2451,55.2586,18800.0
2014-08-06 13:00:00,82.2,82.31,82.06,82.1,27300.0,55.2586,55.3325,55.1645,55.1913,27300.0
2014-08-06 13:10:00,82.1,82.37,82.1,82.35,32700.0,55.1913,55.3729,55.1913,55.3594,32700.0
2014-08-06 13:20:00,82.35,82.47,82.25,82.25,25500.0,55.3594,55.4401,55.2922,55.2922,25500.0
2014-08-06 13:30:00,82.23,82.31,82.2,82.3,25800.0,55.2787,55.3325,55.2586,55.3258,25800.0
2014-08-06 13:40:00,82.3,82.36,82.28,82.29,42200.0,55.3258,55.3661,55.3124,55.3191,42200.0
2014-08-06 13:50:00,82.3,82.35,82.17,82.3,75700.0,55.3258,55.3594,55.2384,55.3258,75700.0
2014-08-06 14:00:00,82.29,82.39,82.19,82.34,50800.0,55.3191,55.3863,55.2519,55.3527,50800.0
2014-08-06 14:10:00,82.34,82.44,82.33,82.4,28600.0,55.3527,55.4199,55.346,55.393,28600.0
2014-08-06 14:20:00,82.41,82.52,82.38,82.51,29100.0,55.3997,55.4737,55.3796,55.467,29100.0
2014-08-06 14:30:00,82.52,82.54,82.35,82.44,56300.0,55.4737,55.4871,55.3594,55.4199,56300.0
2014-08-06 14:40:00,82.45,82.6,82.42,82.56,50200.0,55.4266,55.5275,55.4065,55.5006,50200.0
2014-08-06 14:50:00,82.55,82.64,82.52,82.53,92100.0,55.4939,55.5544,55.4737,55.4804,92100.0
2014-08-06 15:00:00,82.53,82.64,82.51,82.59,35600.0,55.4804,55.5544,55.467,55.5207,35600.0
2014-08-06 15:10:00,82.59,82.59,82.46,82.52,101200.0,55.5207,55.5207,55.4334,55.4737,101200.0
2014-08-06 15:20:00,82.53,82.55,82.44,82.45,49300.0,55.4804,55.4939,55.4199,55.4266,49300.0
2014-08-06 15:30:00,82.45,82.45,82.26,82.35,97000.0,55.4266,55.4266,55.2989,55.3594,97000.0
2014-08-06 15:40:00,82.34,82.45,82.33,82.35,207200.0,55.3527,55.4266,55.346,55.3594,207200.0
2014-08-06 15:50:00,82.35,82.4,82.27,82.29,125100.0,55.3594,55.393,55.3056,55.3191,125100.0
2014-08-07 09:30:00,82.5,83.03,82.46,82.73,67100.0,55.4602,55.8165,55.4334,55.6149,67100.0
2014-08-07 09:40:00,82.7,82.76,82.39,82.64,51200.0,55.5947,55.635,55.3863,55.5544,51200.0
2014-08-07 09:50:00,82.65,82.73,82.51,82.65,25300.0,55.5611,55.6149,55.467,55.5611,25300.0
2014-08-07 10:00:00,82.6,82.83,82.6,82.79,61800.0,55.5275,55.6821,55.5275,55.6552,61800.0
2014-08-07 10:10:00,82.79,82.99,82.75,82.82,47600.0,55.6552,55.7896,55.6283,55.6754,47600.0
2014-08-07 10:20:00,82.8,82.85,82.64,82.74,33700.0,55.6619,55.6955,55.5544,55.6216,33700.0
2014-08-07 10:30:00,82.73,83.0,82.71,82.98,41300.0,55.6149,55.7964,55.6014,55.7829,41300.0
2014-08-07 10:40:00,82.98,83.02,82.54,82.59,77700.0,55.7829,55.8098,55.4871,55.5207,77700.0
2014-08-07 10:50:00,82.58,82.64,82.46,82.6,43300.0,55.514,55.5544,55.4334,55.5275,43300.0
2014-08-07 11:00:00,82.6,82.6,82.2,82.36,54000.0,55.5275,55.5275,55.2586,55.3661,54000.0
2014-08-07 11:10:00,82.38,82.38,82.14,82.27,38100.0,55.3796,55.3796,55.2182,55.3056,38100.0
2014-08-07 11:20:00,82.26,82.42,82.05,82.07,29600.0,55.2989,55.4065,55.1577,55.1712,29600.0
2014-08-07 11:30:00,82.06,82.24,81.99,82.16,51300.0,55.1645,55.2855,55.1174,55.2317,51300.0
2014-08-07 11:40:00,82.16,82.16,81.78,81.92,47700.0,55.2317,55.2317,54.9762,55.0703,47700.0
2014-08-07 11:50:00,81.88,82.07,81.79,82.07,24300.0,55.0435,55.1712,54.983,55.1712,24300.0
2014-08-07 12:00:00,82.06,82.06,81.88,81.92,27600.0,55.1645,55.1645,55.0435,55.0703,27600.0
2014-08-07 12:10:00,81.92,81.93,81.55,81.58,37500.0,55.0703,55.0771,54.8216,54.8418,37500.0
2014-08-07 12:20:00,81.59,81.83,81.53,81.71,31000.0,54.8485,55.0098,54.8082,54.9292,31000.0
2014-08-07 12:30:00,81.7,81.7,81.3,81.41,51200.0,54.9225,54.9225,54.6536,54.7275,51200.0
2014-08-07 12:40:00,81.4,81.68,81.39,81.65,27500.0,54.7208,54.909,54.7141,54.8888,27500.0
2014-08-07 12:50:00,81.65,81.68,81.56,81.59,15000.0,54.8888,54.909,54.8283,54.8485,15000.0
2014-08-07 13:00:00,81.57,81.93,81.57,81.9,47500.0,54.8351,55.0771,54.8351,55.0569,47500.0
2014-08-07 13:10:00,81.94,81.94,81.71,81.76,39100.0,55.0838,55.0838,54.9292,54.9628,39100.0
2014-08-07 13:20:00,81.75,81.85,81.62,81.77,40700.0,54.9561,55.0233,54.8687,54.9695,40700.0
2014-08-07 13:30:00,81.77,81.81,81.65,81.77,47300.0,54.9695,54.9964,54.8888,54.9695,47300.0
2014-08-07 13:40:00,81.81,81.91,81.71,81.89,29000.0,54.9964,55.0636,54.9292,55.0502,29000.0
2014-08-07 13:50:00,81.9,81.91,81.76,81.79,23900.0,55.0569,55.0636,54.9628,54.983,23900.0
2014-08-07 14:00:00,81.78,81.82,81.65,81.77,27900.0,54.9762,55.0031,54.8888,54.9695,27900.0
2014-08-07 14:10:00,81.76,81.79,81.61,81.65,25300.0,54.9628,54.983,54.8619,54.8888,25300.0
2014-08-07 14:20:00,81.65,81.66,81.56,81.63,27100.0,54.8888,54.8956,54.8283,54.8754,27100.0
2014-08-07 14:30:00,81.62,81.69,81.56,81.56,34300.0,54.8687,54.9157,54.8283,54.8283,34300.0
2014-08-07 14:40:00,81.58,81.64,81.54,81.57,24300.0,54.8418,54.8821,54.8149,54.8351,24300.0
2014-08-07 14:50:00,81.56,81.67,81.37,81.37,42500.0,54.8283,54.9023,54.7006,54.7006,42500.0
2014-08-07 15:00:00,81.42,81.53,81.29,81.36,48900.0,54.7342,54.8082,54.6468,54.6939,48900.0
2014-08-07 15:10:00,81.36,81.44,81.21,81.41,49800.0,54.6939,54.7477,54.5931,54.7275,49800.0
2014-08-07 15:20:00,81.39,81.39,81.17,81.31,64200.0,54.7141,54.7141,54.5662,54.6603,64200.0
2014-08-07 15:30:00,81.3,81.48,81.24,81.45,83900.0,54.6536,54.7746,54.6132,54.7544,83900.0
2014-08-07 15:40:00,81.46,81.56,81.42,81.49,116200.0,54.7611,54.8283,54.7342,54.7813,116200.0
2014-08-07 15:50:00,81.5,81.65,81.49,81.54,174800.0,54.788,54.8888,54.7813,54.8149,174800.0
2014-08-08 09:30:00,82.0,82.02,81.6,81.7,60200.0,55.1241,55.1376,54.8552,54.9225,60200.0
2014-08-08 09:40:00,81.7,81.73,81.31,81.71,52200.0,54.9225,54.9426,54.6603,54.9292,52200.0
2014-08-08 09:50:00,81.7,81.95,81.68,81.78,18500.0,54.9225,55.0905,54.909,54.9762,18500.0
2014-08-08 10:00:00,81.82,81.99,81.64,81.9,47300.0,55.0031,55.1174,54.8821,55.0569,47300.0
2014-08-08 10:10:00,81.9,81.92,81.7,81.75,35600.0,55.0569,55.0703,54.9225,54.9561,35600.0
2014-08-08 10:20:00,81.75,81.92,81.66,81.7,45900.0,54.9561,55.0703,54.8956,54.9225,45900.0
2014-08-08 10:30:00,81.71,81.87,81.65,81.86,29000.0,54.9292,55.0367,54.8888,55.03,29000.0
2014-08-08 10:40:00,81.87,82.05,81.82,81.86,28100.0,55.0367,55.1577,55.0031,55.03,28100.0
2014-08-08 10:50:00,81.89,81.93,81.75,81.79,29300.0,55.0502,55.0771,54.9561,54.983,29300.0
2014-08-08 11:00:00,81.79,81.91,81.63,81.87,28200.0,54.983,55.0636,54.8754,55.0367,28200.0
2014-08-08 11:10:00,81.88,81.98,81.82,81.85,31100.0,55.0435,55.1107,55.0031,55.0233,31100.0
2014-08-08 11:20:00,81.82,81.9,81.75,81.84,62800.0,55.0031,55.0569,54.9561,55.0166,62800.0
2014-08-08 11:30:00,81.83,81.93,81.8,81.9,49100.0,55.0098,55.0771,54.9897,55.0569,49100.0
2014-08-08 11:40:00,81.89,81.91,81.77,81.82,24100.0,55.0502,55.0636,54.9695,55.0031,24100.0
2014-08-08 11:50:00,81.82,81.96,81.78,81.91,16400.0,55.0031,55.0972,54.9762,55.0636,16400.0
2014-08-08 12:00:00,81.92,81.98,81.86,81.89,18300.0,55.0703,55.1107,55.03,55.0502,18300.0
2014-08-08 12:10:00,81.89,82.04,81.89,81.94,18700.0,55.0502,55.151,55.0502,55.0838,18700.0
2014-08-08 12:20:00,81.94,82.03,81.83,81.85,25200.0,55.0838,55.1443,55.0098,55.0233,25200.0
2014-08-08 12:30:00,81.86,81.88,81.76,81.87,19300.0,55.03,55.0435,54.9628,55.0367,19300.0
2014-08-08 12:40:00,81.89,81.94,81.83,81.94,22900.0,55.0502,55.0838,55.0098,55.0838,22900.0
2014-08-08 12:50:00,81.94,81.99,81.93,81.94,13800.0,55.0838,55.1174,55.0771,55.0838,13800.0
2014-08-08 13:00:00,81.96,82.04,81.86,81.97,21900.0,55.0972,55.151,55.03,55.104,21900.0
2014-08-08 13:10:00,81.99,82.33,81.95,82.33,28700.0,55.1174,55.346,55.0905,55.346,28700.0
2014-08-08 13:20:00,82.34,82.58,82.3,82.49,47400.0,55.3527,55.514,55.3258,55.4535,47400.0
2014-08-08 13:30:00,82.51,82.62,82.47,82.54,90500.0,55.467,55.5409,55.4401,55.4871,90500.0
2014-08-08 13:40:00,82.56,82.69,82.53,82.54,30300.0,55.5006,55.588,55.4804,55.4871,30300.0
2014-08-08 13:50:00,82.55,82.58,82.41,82.58,29000.0,55.4939,55.514,55.3997,55.514,29000.0
2014-08-08 14:00:00,82.59,82.69,82.52,82.69,39500.0,55.5207,55.588,55.4737,55.588,39500.0
2014-08-08 14:10:00,82.68,82.68,82.56,82.63,20000.0,55.5813,55.5813,55.5006,55.5476,20000.0
2014-08-08 14:20:00,82.63,82.8,82.62,82.78,45300.0,55.5476,55.6619,55.5409,55.6485,45300.0
2014-08-08 14:30:00,82.79,82.83,82.72,82.79,41800.0,55.6552,55.6821,55.6081,55.6552,41800.0
2014-08-08 14:40:00,82.79,82.87,82.72,82.86,53800.0,55.6552,55.709,55.6081,55.7023,53800.0
2014-08-08 14:50:00,82.84,82.92,82.8,82.8,46900.0,55.6888,55.7426,55.6619,55.6619,46900.0
2014-08-08 15:00:00,82.8,82.86,82.76,82.85,86500.0,55.6619,55.7023,55.635,55.6955,86500.0
2014-08-08 15:10:00,82.83,82.88,82.75,82.8,43900.0,55.6821,55.7157,55.6283,55.6619,43900.0
2014-08-08 15:20:00,82.8,83.06,82.79,83.04,65900.0,55.6619,55.8367,55.6552,55.8233,65900.0
2014-08-08 15:30:00,83.04,83.12,83.02,83.11,123700.0,55.8233,55.877,55.8098,55.8703,123700.0
2014-08-08 15:40:00,83.1,83.11,82.95,82.96,99400.0,55.8636,55.8703,55.7628,55.7695,99400.0
2014-08-08 15:50:00,82.96,83.17,82.93,83.06,186700.0,55.7695,55.9107,55.7493,55.8367,186700.0
2014-08-11 09:30:00,83.51,83.85,83.4,83.73,170300.0,56.1392,56.3678,56.0653,56.2871,170300.0
2014-08-11 09:40:00,83.74,83.79,83.41,83.6,80200.0,56.2938,56.3274,56.072,56.1997,80200.0
2014-08-11 09:50:00,83.63,83.66,83.3,83.44,40400.0,56.2199,56.2401,55.998,56.0922,40400.0
2014-08-11 10:00:00,83.46,83.61,83.36,83.51,27200.0,56.1056,56.2064,56.0384,56.1392,27200.0
2014-08-11 10:10:00,83.53,83.58,83.38,83.38,45600.0,56.1527,56.1863,56.0518,56.0518,45600.0
2014-08-11 10:20:00,83.38,83.53,83.37,83.42,30600.0,56.0518,56.1527,56.0451,56.0787,30600.0
2014-08-11 10:30:00,83.44,83.51,83.33,83.46,31400.0,56.0922,56.1392,56.0182,56.1056,31400.0
2014-08-11 10:40:00,83.5,83.65,83.43,83.51,50900.0,56.1325,56.2333,56.0854,56.1392,50900.0
2014-08-11 10:50:00,83.51,83.54,83.38,83.39,60600.0,56.1392,56.1594,56.0518,56.0585,60600.0
2014-08-11 11:00:00,83.38,83.5,83.35,83.45,45700.0,56.0518,56.1325,56.0317,56.0989,45700.0
2014-08-11 11:10:00,83.46,83.64,83.44,83.64,25600.0,56.1056,56.2266,56.0922,56.2266,25600.0
2014-08-11 11:20:00,83.64,83.64,83.39,83.39,46300.0,56.2266,56.2266,56.0585,56.0585,46300.0
2014-08-11 11:30:00,83.42,83.42,83.22,83.22,33600.0,56.0787,56.0787,55.9443,55.9443,33600.0
2014-08-11 11:40:00,83.23,83.39,83.21,83.39,33800.0,55.951,56.0585,55.9375,56.0585,33800.0
2014-08-11 11:50:00,83.39,83.4,83.25,83.34,140100.0,56.0585,56.0653,55.9644,56.0249,140100.0
2014-08-11 12:00:00,83.35,83.36,83.19,83.19,29000.0,56.0317,56.0384,55.9241,55.9241,29000.0
2014-08-11 12:10:00,83.17,83.18,83.12,83.14,25000.0,55.9107,55.9174,55.877,55.8905,25000.0
2014-08-11 12:20:00,83.16,83.23,83.12,83.12,18500.0,55.9039,55.951,55.877,55.877,18500.0
2014-08-11 12:30:00,83.12,83.19,83.1,83.11,10700.0,55.877,55.9241,55.8636,55.8703,10700.0
2014-08-11 12:40:00,83.15,83.22,83.13,83.16,18900.0,55.8972,55.9443,55.8838,55.9039,18900.0
2014-08-11 12:50:00,83.18,83.19,83.09,83.13,15700.0,55.9174,55.9241,55.8569,55.8838,15700.0
2014-08-11 13:00:00,83.13,83.17,83.07,83.11,18900.0,55.8838,55.9107,55.8434,55.8703,18900.0
2014-08-11 13:10:00,83.11,83.15,83.03,83.06,19000.0,55.8703,55.8972,55.8165,55.8367,19000.0
2014-08-11 13:20:00,83.06,83.06,82.82,82.83,69100.0,55.8367,55.8367,55.6754,55.6821,69100.0
2014-08-11 13:30:00,82.83,82.93,82.79,82.91,52300.0,55.6821,55.7493,55.6552,55.7359,52300.0
2014-08-11 13:40:00,82.91,82.92,82.8,82.84,31900.0,55.7359,55.7426,55.6619,55.6888,31900.0
2014-08-11 13:50:00,82.84,82.87,82.62,82.65,44100.0,55.6888,55.709,55.5409,55.5611,44100.0
2014-08-11 14:00:00,82.65,82.65,82.45,82.53,34500.0,55.5611,55.5611,55.4266,55.4804,34500.0
2014-08-11 14:10:00,82.53,82.63,82.41,82.63,29000.0,55.4804,55.5476,55.3997,55.5476,29000.0
2014-08-11 14:20:00,82.64,82.7,82.61,82.66,17000.0,55.5544,55.5947,55.5342,55.5678,17000.0
2014-08-11 14:30:00,82.64,82.71,82.56,82.66,40300.0,55.5544,55.6014,55.5006,55.5678,40300.0
2014-08-11 14:40:00,82.66,82.73,82.55,82.59,32100.0,55.5678,55.6149,55.4939,55.5207,32100.0
2014-08-11 14:50:00,82.58,82.58,82.44,82.47,29900.0,55.514,55.514,55.4199,55.4401,29900.0
2014-08-11 15:00:00,82.48,82.59,82.47,82.55,26000.0,55.4468,55.5207,55.4401,55.4939,26000.0
2014-08-11 15:10:00,82.55,82.63,82.55,82.58,74500.0,55.4939,55.5476,55.4939,55.514,74500.0
2014-08-11 15:20:00,82.58,82.61,82.53,82.55,52300.0,55.514,55.5342,55.4804,55.4939,52300.0
2014-08-11 15:30:00,82.54,82.63,82.4,82.4,87100.0,55.4871,55.5476,55.393,55.393,87100.0
2014-08-11 15:40:00,82.4,82.42,82.3,82.36,94600.0,55.393,55.4065,55.3258,55.3661,94600.0
2014-08-11 15:50:00,82.35,82.41,82.31,82.38,154400.0,55.3594,55.3997,55.3325,55.3796,154400.0
2014-08-12 09:30:00,82.58,82.65,82.3,82.62,61000.0,55.514,55.5611,55.3258,55.5409,61000.0
2014-08-12 09:40:00,82.67,82.9,82.67,82.87,36000.0,55.5745,55.7291,55.5745,55.709,36000.0
2014-08-12 09:50:00,82.85,82.93,82.76,82.86,105400.0,55.6955,55.7493,55.635,55.7023,105400.0
2014-08-12 10:00:00,82.85,82.9,82.54,82.55,54800.0,55.6955,55.7291,55.4871,55.4939,54800.0
2014-08-12 10:10:00,82.56,82.74,82.53,82.67,41300.0,55.5006,55.6216,55.4804,55.5745,41300.0
2014-08-12 10:20:00,82.64,82.64,82.5,82.61,45200.0,55.5544,55.5544,55.4602,55.5342,45200.0
2014-08-12 10:30:00,82.61,82.65,82.49,82.54,38700.0,55.5342,55.5611,55.4535,55.4871,38700.0
2014-08-12 10:40:00,82.52,82.71,82.38,82.41,52200.0,55.4737,55.6014,55.3796,55.3997,52200.0
2014-08-12 10:50:00,82.42,82.54,82.38,82.42,29200.0,55.4065,55.4871,55.3796,55.4065,29200.0
2014-08-12 11:00:00,82.43,82.43,82.14,82.17,83200.0,55.4132,55.4132,55.2182,55.2384,83200.0
2014-08-12 11:10:00,82.2,82.29,82.16,82.22,15000.0,55.2586,55.3191,55.2317,55.272,15000.0
2014-08-12 11:20:00,82.26,82.48,82.22,82.48,20500.0,55.2989,55.4468,55.272,55.4468,20500.0
2014-08-12 11:30:00,82.45,82.55,82.38,82.4,66600.0,55.4266,55.4939,55.3796,55.393,66600.0
2014-08-12 11:40:00,82.38,82.4,82.31,82.33,27800.0,55.3796,55.393,55.3325,55.346,27800.0
2014-08-12 11:50:00,82.33,82.46,82.31,82.4,22100.0,55.346,55.4334,55.3325,55.393,22100.0
2014-08-12 12:00:00,82.39,82.42,82.28,82.42,31300.0,55.3863,55.4065,55.3124,55.4065,31300.0
2014-08-12 12:10:00,82.42,82.47,82.37,82.44,41800.0,55.4065,55.4401,55.3729,55.4199,41800.0
2014-08-12 12:20:00,82.43,82.49,82.39,82.4,49700.0,55.4132,55.4535,55.3863,55.393,49700.0
2014-08-12 12:30:00,82.42,82.59,82.41,82.55,22200.0,55.4065,55.5207,55.3997,55.4939,22200.0
2014-08-12 12:40:00,82.54,82.62,82.5,82.53,22800.0,55.4871,55.5409,55.4602,55.4804,22800.0
2014-08-12 12:50:00,82.5,82.5,82.39,82.4,32500.0,55.4602,55.4602,55.3863,55.393,32500.0
2014-08-12 13:00:00,82.41,82.52,82.4,82.49,18400.0,55.3997,55.4737,55.393,55.4535,18400.0
2014-08-12 13:10:00,82.51,82.52,82.44,82.45,21900.0,55.467,55.4737,55.4199,55.4266,21900.0
2014-08-12 13:20:00,82.47,82.47,82.37,82.46,18200.0,55.4401,55.4401,55.3729,55.4334,18200.0
2014-08-12 13:30:00,82.45,82.47,82.29,82.29,16000.0,55.4266,55.4401,55.3191,55.3191,16000.0
2014-08-12 13:40:00,82.3,82.4,82.27,82.31,19000.0,55.3258,55.393,55.3056,55.3325,19000.0
2014-08-12 13:50:00,82.3,82.44,82.3,82.39,22700.0,55.3258,55.4199,55.3258,55.3863,22700.0
2014-08-12 14:00:00,82.41,82.44,82.28,82.31,28400.0,55.3997,55.4199,55.3124,55.3325,28400.0
2014-08-12 14:10:00,82.3,82.35,82.21,82.35,24700.0,55.3258,55.3594,55.2653,55.3594,24700.0
2014-08-12 14:20:00,82.35,82.36,82.22,82.3,30600.0,55.3594,55.3661,55.272,55.3258,30600.0
2014-08-12 14:30:00,82.29,82.43,82.24,82.41,35400.0,55.3191,55.4132,55.2855,55.3997,35400.0
2014-08-12 14:40:00,82.41,82.48,82.31,82.38,25700.0,55.3997,55.4468,55.3325,55.3796,25700.0
2014-08-12 14:50:00,82.38,82.42,82.34,82.34,22100.0,55.3796,55.4065,55.3527,55.3527,22100.0
2014-08-12 15:00:00,82.35,82.55,82.35,82.55,47300.0,55.3594,55.4939,55.3594,55.4939,47300.0
2014-08-12 15:10:00,82.56,82.58,82.48,82.51,69000.0,55.5006,55.514,55.4468,55.467,69000.0
2014-08-12 15:20:00,82.52,82.59,82.48,82.53,34100.0,55.4737,55.5207,55.4468,55.4804,34100.0
2014-08-12 15:30:00,82.52,82.56,82.44,82.49,73100.0,55.4737,55.5006,55.4199,55.4535,73100.0
2014-08-12 15:40:00,82.49,82.61,82.48,82.6,77200.0,55.4535,55.5342,55.4468,55.5275,77200.0
2014-08-12 15:50:00,82.59,82.62,82.55,82.56,78000.0,55.5207,55.5409,55.4939,55.5006,78000.0
2014-08-13 09:30:00,82.56,82.87,82.2,82.2,75800.0,55.8358,56.0455,55.5923,55.5923,75800.0
2014-08-13 09:40:00,82.2,82.44,82.1,82.24,70400.0,55.5923,55.7547,55.5247,55.6194,70400.0
2014-08-13 09:50:00,82.24,82.26,82.11,82.18,45900.0,55.6194,55.6329,55.5315,55.5788,45900.0
2014-08-13 10:00:00,82.18,82.29,82.13,82.18,43100.0,55.5788,55.6532,55.545,55.5788,43100.0
2014-08-13 10:10:00,82.15,82.19,81.97,82.19,49800.0,55.5585,55.5856,55.4368,55.5856,49800.0
2014-08-13 10:20:00,82.19,82.32,82.07,82.11,42000.0,55.5856,55.6735,55.5044,55.5315,42000.0
2014-08-13 10:30:00,82.1,82.47,82.09,82.47,47800.0,55.5247,55.7749,55.5179,55.7749,47800.0
2014-08-13 10:40:00,82.43,82.66,82.27,82.66,68600.0,55.7479,55.9034,55.6397,55.9034,68600.0
2014-08-13 10:50:00,82.66,82.81,82.52,82.56,64800.0,55.9034,56.0049,55.8088,55.8358,64800.0
2014-08-13 11:00:00,82.56,82.65,82.45,82.53,77400.0,55.8358,55.8967,55.7614,55.8155,77400.0
2014-08-13 11:10:00,82.52,82.61,82.4,82.48,134600.0,55.8088,55.8696,55.7276,55.7817,134600.0
2014-08-13 11:20:00,82.47,82.52,82.2,82.25,74000.0,55.7749,55.8088,55.5923,55.6262,74000.0
2014-08-13 11:30:00,82.24,82.32,82.18,82.24,76100.0,55.6194,55.6735,55.5788,55.6194,76100.0
2014-08-13 11:40:00,82.23,82.4,82.23,82.34,38100.0,55.6126,55.7276,55.6126,55.687,38100.0
2014-08-13 11:50:00,82.33,82.4,82.24,82.31,41400.0,55.6803,55.7276,55.6194,55.6667,41400.0
2014-08-13 12:00:00,82.3,82.51,82.29,82.41,27000.0,55.66,55.802,55.6532,55.7344,27000.0
2014-08-13 12:10:00,82.39,82.43,82.32,82.32,12400.0,55.7208,55.7479,55.6735,55.6735,12400.0
2014-08-13 12:20:00,82.34,82.44,82.3,82.44,18000.0,55.687,55.7547,55.66,55.7547,18000.0
2014-08-13 12:30:00,82.44,82.65,82.42,82.54,15700.0,55.7547,55.8967,55.7411,55.8223,15700.0
2014-08-13 12:40:00,82.54,82.68,82.48,82.68,18000.0,55.8223,55.917,55.7817,55.917,18000.0
2014-08-13 12:50:00,82.69,82.69,82.51,82.56,12800.0,55.9237,55.9237,55.802,55.8358,12800.0
2014-08-13 13:00:00,82.56,82.7,82.53,82.69,13900.0,55.8358,55.9305,55.8155,55.9237,13900.0
2014-08-13 13:10:00,82.69,82.71,82.53,82.54,25000.0,55.9237,55.9373,55.8155,55.8223,25000.0
2014-08-13 13:20:00,82.54,82.69,82.54,82.64,32300.0,55.8223,55.9237,55.8223,55.8899,32300.0
2014-08-13 13:30:00,82.63,82.63,82.56,82.57,15300.0,55.8832,55.8832,55.8358,55.8426,15300.0
2014-08-13 13:40:00,82.58,82.61,82.55,82.56,18900.0,55.8493,55.8696,55.829,55.8358,18900.0
2014-08-13 13:50:00,82.55,82.57,82.51,82.53,11700.0,55.829,55.8426,55.802,55.8155,11700.0
2014-08-13 14:00:00,82.56,82.6,82.46,82.48,30900.0,55.8358,55.8629,55.7682,55.7817,30900.0
2014-08-13 14:10:00,82.5,82.51,82.43,82.44,20800.0,55.7952,55.802,55.7479,55.7547,20800.0
2014-08-13 14:20:00,82.43,82.45,82.39,82.41,17200.0,55.7479,55.7614,55.7208,55.7344,17200.0
2014-08-13 14:30:00,82.44,82.48,82.43,82.43,12600.0,55.7547,55.7817,55.7479,55.7479,12600.0
2014-08-13 14:40:00,82.44,82.47,82.39,82.4,19000.0,55.7547,55.7749,55.7208,55.7276,19000.0
2014-08-13 14:50:00,82.41,82.46,82.38,82.43,16300.0,55.7344,55.7682,55.7141,55.7479,16300.0
2014-08-13 15:00:00,82.44,82.47,82.4,82.46,26700.0,55.7547,55.7749,55.7276,55.7682,26700.0
2014-08-13 15:10:00,82.47,82.59,82.45,82.57,23600.0,55.7749,55.8561,55.7614,55.8426,23600.0
2014-08-13 15:20:00,82.57,82.67,82.54,82.59,36200.0,55.8426,55.9102,55.8223,55.8561,36200.0
2014-08-13 15:30:00,82.59,82.68,82.59,82.67,49700.0,55.8561,55.917,55.8561,55.9102,49700.0
2014-08-13 15:40:00,82.65,82.82,82.65,82.8,152600.0,55.8967,56.0117,55.8967,55.9981,152600.0
2014-08-13 15:50:00,82.8,82.88,82.71,82.77,265200.0,55.9981,56.0522,55.9373,55.9778,265200.0
2014-08-14 09:30:00,82.95,83.29,82.55,83.22,90300.0,56.0996,56.3295,55.829,56.2822,90300.0
2014-08-14 09:40:00,83.22,83.39,83.1,83.3,110100.0,56.2822,56.3971,56.201,56.3363,110100.0
2014-08-14 09:50:00,83.28,83.36,83.03,83.26,76600.0,56.3228,56.3769,56.1537,56.3092,76600.0
2014-08-14 10:00:00,83.27,83.29,83.05,83.1,50100.0,56.316,56.3295,56.1672,56.201,50100.0
2014-08-14 10:10:00,83.08,83.3,83.08,83.27,56600.0,56.1875,56.3363,56.1875,56.316,56600.0
2014-08-14 10:20:00,83.29,83.48,83.29,83.39,55300.0,56.3295,56.458,56.3295,56.3971,55300.0
2014-08-14 10:30:00,83.4,83.58,83.39,83.48,73100.0,56.4039,56.5256,56.3971,56.458,73100.0
2014-08-14 10:40:00,83.49,83.68,83.47,83.61,50800.0,56.4648,56.5933,56.4512,56.5459,50800.0
2014-08-14 10:50:00,83.61,83.64,83.56,83.6,42300.0,56.5459,56.5662,56.5121,56.5392,42300.0
2014-08-14 11:00:00,83.6,83.62,83.5,83.6,23700.0,56.5392,56.5527,56.4715,56.5392,23700.0
2014-08-14 11:10:00,83.61,83.74,83.6,83.7,41600.0,56.5459,56.6339,56.5392,56.6068,41600.0
2014-08-14 11:20:00,83.69,83.81,83.68,83.71,42000.0,56.6,56.6812,56.5933,56.6136,42000.0
2014-08-14 11:30:00,83.72,83.73,83.54,83.54,55400.0,56.6203,56.6271,56.4986,56.4986,55400.0
2014-08-14 11:40:00,83.54,83.6,83.46,83.48,95400.0,56.4986,56.5392,56.4445,56.458,95400.0
2014-08-14 11:50:00,83.48,83.5,83.28,83.4,32400.0,56.458,56.4715,56.3228,56.4039,32400.0
2014-08-14 12:00:00,83.41,83.45,83.32,83.38,46100.0,56.4107,56.4377,56.3498,56.3904,46100.0
2014-08-14 12:10:00,83.37,83.42,83.32,83.37,22700.0,56.3836,56.4174,56.3498,56.3836,22700.0
2014-08-14 12:20:00,83.35,83.59,83.34,83.59,59100.0,56.3701,56.5324,56.3633,56.5324,59100.0
2014-08-14 12:30:00,83.59,83.65,83.55,83.58,38400.0,56.5324,56.573,56.5054,56.5256,38400.0
2014-08-14 12:40:00,83.59,83.64,83.52,83.55,39300.0,56.5324,56.5662,56.4851,56.5054,39300.0
2014-08-14 12:50:00,83.53,83.62,83.52,83.58,29000.0,56.4918,56.5527,56.4851,56.5256,29000.0
2014-08-14 13:00:00,83.58,83.64,83.56,83.6,30000.0,56.5256,56.5662,56.5121,56.5392,30000.0
2014-08-14 13:10:00,83.6,83.69,83.59,83.67,38000.0,56.5392,56.6,56.5324,56.5865,38000.0
2014-08-14 13:20:00,83.67,83.85,83.66,83.83,54800.0,56.5865,56.7082,56.5797,56.6947,54800.0
2014-08-14 13:30:00,83.82,83.82,83.74,83.77,33500.0,56.688,56.688,56.6339,56.6541,33500.0
2014-08-14 13:40:00,83.78,83.81,83.72,83.81,53900.0,56.6609,56.6812,56.6203,56.6812,53900.0
2014-08-14 13:50:00,83.8,83.83,83.74,83.74,44000.0,56.6744,56.6947,56.6339,56.6339,44000.0
2014-08-14 14:00:00,83.72,83.73,83.55,83.7,48200.0,56.6203,56.6271,56.5054,56.6068,48200.0
2014-08-14 14:10:00,83.7,83.72,83.58,83.67,47900.0,56.6068,56.6203,56.5256,56.5865,47900.0
2014-08-14 14:20:00,83.67,83.91,83.66,83.85,72000.0,56.5865,56.7488,56.5797,56.7082,72000.0
2014-08-14 14:30:00,83.85,83.9,83.73,83.79,67200.0,56.7082,56.7421,56.6271,56.6677,67200.0
2014-08-14 14:40:00,83.79,83.83,83.73,83.8,55000.0,56.6677,56.6947,56.6271,56.6744,55000.0
2014-08-14 14:50:00,83.8,83.89,83.78,83.78,75000.0,56.6744,56.7353,56.6609,56.6609,75000.0
2014-08-14 15:00:00,83.8,83.83,83.76,83.76,51000.0,56.6744,56.6947,56.6474,56.6474,51000.0
2014-08-14 15:10:00,83.76,83.77,83.69,83.74,92200.0,56.6474,56.6541,56.6,56.6339,92200.0
2014-08-14 15:20:00,83.73,83.76,83.69,83.75,39300.0,56.6271,56.6474,56.6,56.6406,39300.0
2014-08-14 15:30:00,83.75,83.78,83.58,83.6,63600.0,56.6406,56.6609,56.5256,56.5392,63600.0
2014-08-14 15:40:00,83.59,83.63,83.54,83.62,139200.0,56.5324,56.5595,56.4986,56.5527,139200.0
2014-08-14 15:50:00,83.63,83.69,83.62,83.68,188200.0,56.5595,56.6,56.5527,56.5933,188200.0
2014-08-15 09:30:00,83.85,84.0,83.71,83.99,241900.0,56.7082,56.8097,56.6136,56.8029,241900.0
2014-08-15 09:40:00,83.99,84.24,83.9,84.15,99500.0,56.8029,56.972,56.7421,56.9111,99500.0
2014-08-15 09:50:00,84.14,84.28,84.07,84.09,66000.0,56.9044,56.9991,56.857,56.8706,66000.0
2014-08-15 10:00:00,84.11,84.23,84.03,84.21,86900.0,56.8841,56.9652,56.83,56.9517,86900.0
2014-08-15 10:10:00,84.23,84.37,84.17,84.35,93000.0,56.9652,57.0599,56.9247,57.0464,93000.0
2014-08-15 10:20:00,84.35,84.35,84.2,84.31,44500.0,57.0464,57.0464,56.945,57.0193,44500.0
2014-08-15 10:30:00,84.32,84.37,84.28,84.31,76000.0,57.0261,57.0599,56.9991,57.0193,76000.0
2014-08-15 10:40:00,84.32,84.32,84.04,84.17,105200.0,57.0261,57.0261,56.8367,56.9247,105200.0
2014-08-15 10:50:00,84.15,84.16,83.63,83.99,140700.0,56.9111,56.9179,56.5595,56.8029,140700.0
2014-08-15 11:00:00,83.97,84.0,83.71,83.75,129200.0,56.7894,56.8097,56.6136,56.6406,129200.0
2014-08-15 11:10:00,83.75,84.12,83.74,83.95,114600.0,56.6406,56.8908,56.6339,56.7759,114600.0
2014-08-15 11:20:00,83.94,83.94,83.65,83.77,55500.0,56.7691,56.7691,56.573,56.6541,55500.0
2014-08-15 11:30:00,83.79,84.06,83.75,84.06,72700.0,56.6677,56.8503,56.6406,56.8503,72700.0
2014-08-15 11:40:00,84.06,84.11,83.75,83.75,48400.0,56.8503,56.8841,56.6406,56.6406,48400.0
2014-08-15 11:50:00,83.75,83.78,83.5,83.69,65300.0,56.6406,56.6609,56.4715,56.6,65300.0
2014-08-15 12:00:00,83.67,83.89,83.55,83.87,74800.0,56.5865,56.7353,56.5054,56.7218,74800.0
2014-08-15 12:10:00,83.85,83.93,83.61,83.67,39200.0,56.7082,56.7624,56.5459,56.5865,39200.0
2014-08-15 12:20:00,83.69,83.81,83.52,83.76,36900.0,56.6,56.6812,56.4851,56.6474,36900.0
2014-08-15 12:30:00,83.72,83.76,83.61,83.72,20500.0,56.6203,56.6474,56.5459,56.6203,20500.0
2014-08-15 12:40:00,83.74,83.84,83.72,83.75,26700.0,56.6339,56.7015,56.6203,56.6406,26700.0
2014-08-15 12:50:00,83.74,83.74,83.55,83.55,33000.0,56.6339,56.6339,56.5054,56.5054,33000.0
2014-08-15 13:00:00,83.55,83.66,83.52,83.63,40800.0,56.5054,56.5797,56.4851,56.5595,40800.0
2014-08-15 13:10:00,83.63,83.74,83.63,83.66,32500.0,56.5595,56.6339,56.5595,56.5797,32500.0
2014-08-15 13:20:00,83.67,83.76,83.6,83.76,30200.0,56.5865,56.6474,56.5392,56.6474,30200.0
2014-08-15 13:30:00,83.76,83.84,83.64,83.84,40200.0,56.6474,56.7015,56.5662,56.7015,40200.0
2014-08-15 13:40:00,83.85,83.95,83.79,83.83,37100.0,56.7082,56.7759,56.6677,56.6947,37100.0
2014-08-15 13:50:00,83.81,83.89,83.71,83.77,27700.0,56.6812,56.7353,56.6136,56.6541,27700.0
2014-08-15 14:00:00,83.75,83.78,83.66,83.73,26700.0,56.6406,56.6609,56.5797,56.6271,26700.0
2014-08-15 14:10:00,83.72,83.89,83.72,83.87,35500.0,56.6203,56.7353,56.6203,56.7218,35500.0
2014-08-15 14:20:00,83.86,84.19,83.86,84.17,39400.0,56.715,56.9382,56.715,56.9247,39400.0
2014-08-15 14:30:00,84.19,84.22,84.02,84.06,33800.0,56.9382,56.9585,56.8232,56.8503,33800.0
2014-08-15 14:40:00,84.07,84.24,84.07,84.11,49400.0,56.857,56.972,56.857,56.8841,49400.0
2014-08-15 14:50:00,84.1,84.1,83.91,83.92,27500.0,56.8773,56.8773,56.7488,56.7556,27500.0
2014-08-15 15:00:00,83.93,84.03,83.93,83.94,59300.0,56.7624,56.83,56.7624,56.7691,59300.0
2014-08-15 15:10:00,83.93,83.95,83.87,83.9,74600.0,56.7624,56.7759,56.7218,56.7421,74600.0
2014-08-15 15:20:00,83.89,83.9,83.79,83.87,80900.0,56.7353,56.7421,56.6677,56.7218,80900.0
2014-08-15 15:30:00,83.87,83.91,83.81,83.83,140300.0,56.7218,56.7488,56.6812,56.6947,140300.0
2014-08-15 15:40:00,83.83,83.96,83.79,83.95,183100.0,56.6947,56.7826,56.6677,56.7759,183100.0
2014-08-15 15:50:00,83.93,84.13,83.93,84.11,387300.0,56.7624,56.8976,56.7624,56.8841,387300.0
2014-08-18 09:30:00,84.27,85.2,84.27,84.84,138300.0,56.9923,57.6213,56.9923,57.3778,138300.0
2014-08-18 09:40:00,84.84,85.04,84.75,84.98,104200.0,57.3778,57.513,57.3169,57.4725,104200.0
2014-08-18 09:50:00,84.99,85.33,84.97,85.29,129200.0,57.4792,57.7092,57.4657,57.6821,129200.0
2014-08-18 10:00:00,85.3,85.51,85.25,85.51,100400.0,57.6889,57.8309,57.6551,57.8309,100400.0
2014-08-18 10:10:00,85.53,85.53,85.26,85.31,83800.0,57.8444,57.8444,57.6618,57.6957,83800.0
2014-08-18 10:20:00,85.26,85.35,85.24,85.26,40600.0,57.6618,57.7227,57.6483,57.6618,40600.0
2014-08-18 10:30:00,85.25,85.4,85.22,85.36,34000.0,57.6551,57.7565,57.6348,57.7295,34000.0
2014-08-18 10:40:00,85.35,85.44,85.33,85.4,26200.0,57.7227,57.7836,57.7092,57.7565,26200.0
2014-08-18 10:50:00,85.39,85.57,85.33,85.56,72500.0,57.7498,57.8715,57.7092,57.8647,72500.0
2014-08-18 11:00:00,85.57,85.6,85.48,85.6,39900.0,57.8715,57.8918,57.8106,57.8918,39900.0
2014-08-18 11:10:00,85.6,85.76,85.59,85.74,93100.0,57.8918,58.0,57.885,57.9865,93100.0
2014-08-18 11:20:00,85.72,85.91,85.72,85.86,78100.0,57.9729,58.1014,57.9729,58.0676,78100.0
2014-08-18 11:30:00,85.86,85.96,85.7,85.94,71200.0,58.0676,58.1353,57.9594,58.1217,71200.0
2014-08-18 11:40:00,85.93,86.03,85.91,86.01,47700.0,58.115,58.1826,58.1014,58.1691,47700.0
2014-08-18 11:50:00,86.01,86.05,85.9,85.99,51900.0,58.1691,58.1961,58.0947,58.1555,51900.0
2014-08-18 12:00:00,86.0,86.06,85.97,86.05,55000.0,58.1623,58.2029,58.142,58.1961,55000.0
2014-08-18 12:10:00,86.06,86.08,86.02,86.03,38300.0,58.2029,58.2164,58.1758,58.1826,38300.0
2014-08-18 12:20:00,86.02,86.03,85.85,85.87,36200.0,58.1758,58.1826,58.0609,58.0744,36200.0
2014-08-18 12:30:00,85.89,85.94,85.84,85.88,33300.0,58.0879,58.1217,58.0541,58.0811,33300.0
2014-08-18 12:40:00,85.87,85.91,85.83,85.84,28000.0,58.0744,58.1014,58.0473,58.0541,28000.0
2014-08-18 12:50:00,85.84,86.03,85.83,85.95,70600.0,58.0541,58.1826,58.0473,58.1285,70600.0
2014-08-18 13:00:00,85.95,85.99,85.85,85.87,40500.0,58.1285,58.1555,58.0609,58.0744,40500.0
2014-08-18 13:10:00,85.88,85.94,85.85,85.87,31200.0,58.0811,58.1217,58.0609,58.0744,31200.0
2014-08-18 13:20:00,85.88,85.92,85.79,85.82,47800.0,58.0811,58.1082,58.0203,58.0406,47800.0
2014-08-18 13:30:00,85.81,85.99,85.63,85.94,110400.0,58.0338,58.1555,57.9121,58.1217,110400.0
2014-08-18 13:40:00,85.95,86.06,85.8,85.83,26200.0,58.1285,58.2029,58.027,58.0473,26200.0
2014-08-18 13:50:00,85.83,85.84,85.65,85.7,37600.0,58.0473,58.0541,57.9256,57.9594,37600.0
2014-08-18 14:00:00,85.67,85.72,85.53,85.58,81100.0,57.9391,57.9729,57.8444,57.8783,81100.0
2014-08-18 14:10:00,85.59,85.6,85.48,85.51,46300.0,57.885,57.8918,57.8106,57.8309,46300.0
2014-08-18 14:20:00,85.51,85.56,85.48,85.52,38900.0,57.8309,57.8647,57.8106,57.8377,38900.0
2014-08-18 14:30:00,85.52,85.54,85.48,85.48,28600.0,57.8377,57.8512,57.8106,57.8106,28600.0
2014-08-18 14:40:00,85.5,85.55,85.46,85.49,57400.0,57.8242,57.858,57.7971,57.8174,57400.0
2014-08-18 14:50:00,85.49,85.53,85.46,85.48,43000.0,57.8174,57.8444,57.7971,57.8106,43000.0
2014-08-18 15:00:00,85.48,85.55,85.48,85.55,59800.0,57.8106,57.858,57.8106,57.858,59800.0
2014-08-18 15:10:00,85.55,85.59,85.52,85.58,45800.0,57.858,57.885,57.8377,57.8783,45800.0
2014-08-18 15:20:00,85.58,85.7,85.54,85.66,67000.0,57.8783,57.9594,57.8512,57.9324,67000.0
2014-08-18 15:30:00,85.66,85.7,85.58,85.66,67300.0,57.9324,57.9594,57.8783,57.9324,67300.0
2014-08-18 15:40:00,85.66,85.66,85.58,85.63,134600.0,57.9324,57.9324,57.8783,57.9121,134600.0
2014-08-18 15:50:00,85.63,85.67,85.6,85.61,197600.0,57.9121,57.9391,57.8918,57.8985,197600.0
2014-08-19 09:30:00,85.61,85.84,85.34,85.53,62800.0,57.8985,58.0541,57.7159,57.8444,62800.0
2014-08-19 09:40:00,85.53,85.81,85.48,85.81,44200.0,57.8444,58.0338,57.8106,58.0338,44200.0
2014-08-19 09:50:00,85.82,85.99,85.76,85.91,54600.0,58.0406,58.1555,58.0,58.1014,54600.0
2014-08-19 10:00:00,85.93,86.07,85.9,86.05,55400.0,58.115,58.2096,58.0947,58.1961,55400.0
2014-08-19 10:10:00,86.04,86.18,85.96,86.14,57400.0,58.1894,58.284,58.1353,58.257,57400.0
2014-08-19 10:20:00,86.14,86.21,86.07,86.13,33300.0,58.257,58.3043,58.2096,58.2502,33300.0
2014-08-19 10:30:00,86.15,86.19,86.02,86.06,138200.0,58.2637,58.2908,58.1758,58.2029,138200.0
2014-08-19 10:40:00,86.05,86.08,85.87,85.9,22200.0,58.1961,58.2164,58.0744,58.0947,22200.0
2014-08-19 10:50:00,85.9,86.01,85.88,86.0,42400.0,58.0947,58.1691,58.0811,58.1623,42400.0
2014-08-19 11:00:00,86.02,86.13,86.02,86.07,40100.0,58.1758,58.2502,58.1758,58.2096,40100.0
2014-08-19 11:10:00,86.07,86.13,85.97,85.97,18200.0,58.2096,58.2502,58.142,58.142,18200.0
2014-08-19 11:20:00,85.98,85.99,85.9,85.94,26400.0,58.1488,58.1555,58.0947,58.1217,26400.0
2014-08-19 11:30:00,85.94,86.13,85.93,86.07,41900.0,58.1217,58.2502,58.115,58.2096,41900.0
2014-08-19 11:40:00,86.09,86.18,86.04,86.05,81600.0,58.2232,58.284,58.1894,58.1961,81600.0
2014-08-19 11:50:00,86.06,86.06,85.99,86.03,16900.0,58.2029,58.2029,58.1555,58.1826,16900.0
2014-08-19 12:00:00,86.03,86.08,85.98,86.06,18700.0,58.1826,58.2164,58.1488,58.2029,18700.0
2014-08-19 12:10:00,86.06,86.16,86.0,86.03,20700.0,58.2029,58.2705,58.1623,58.1826,20700.0
2014-08-19 12:20:00,86.01,86.12,86.01,86.04,17800.0,58.1691,58.2435,58.1691,58.1894,17800.0
2014-08-19 12:30:00,86.05,86.07,86.0,86.01,22300.0,58.1961,58.2096,58.1623,58.1691,22300.0
2014-08-19 12:40:00,86.01,86.06,86.0,86.05,11300.0,58.1691,58.2029,58.1623,58.1961,11300.0
2014-08-19 12:50:00,86.05,86.1,86.04,86.09,15600.0,58.1961,58.2299,58.1894,58.2232,15600.0
2014-08-19 13:00:00,86.09,86.13,86.05,86.11,19500.0,58.2232,58.2502,58.1961,58.2367,19500.0
2014-08-19 13:10:00,86.09,86.12,86.04,86.05,17600.0,58.2232,58.2435,58.1894,58.1961,17600.0
2014-08-19 13:20:00,86.05,86.09,86.03,86.08,10700.0,58.1961,58.2232,58.1826,58.2164,10700.0
2014-08-19 13:30:00,86.05,86.07,86.03,86.07,25100.0,58.1961,58.2096,58.1826,58.2096,25100.0
2014-08-19 13:40:00,86.09,86.14,86.07,86.1,13100.0,58.2232,58.257,58.2096,58.2299,13100.0
2014-08-19 13:50:00,86.11,86.11,86.01,86.05,19200.0,58.2367,58.2367,58.1691,58.1961,19200.0
2014-08-19 14:00:00,86.05,86.09,86.04,86.06,24500.0,58.1961,58.2232,58.1894,58.2029,24500.0
2014-08-19 14:10:00,86.06,86.16,86.05,86.16,17400.0,58.2029,58.2705,58.1961,58.2705,17400.0
2014-08-19 14:20:00,86.16,86.22,86.13,86.22,34600.0,58.2705,58.3111,58.2502,58.3111,34600.0
2014-08-19 14:30:00,86.21,86.4,86.19,86.3,91400.0,58.3043,58.4328,58.2908,58.3652,91400.0
2014-08-19 14:40:00,86.31,86.38,86.28,86.38,69300.0,58.372,58.4193,58.3517,58.4193,69300.0
2014-08-19 14:50:00,86.36,86.38,86.19,86.19,39500.0,58.4058,58.4193,58.2908,58.2908,39500.0
2014-08-19 15:00:00,86.19,86.34,86.17,86.33,43000.0,58.2908,58.3922,58.2773,58.3855,43000.0
2014-08-19 15:10:00,86.32,86.33,86.15,86.15,54400.0,58.3787,58.3855,58.2637,58.2637,54400.0
2014-08-19 15:20:00,86.14,86.15,86.06,86.11,56000.0,58.257,58.2637,58.2029,58.2367,56000.0
2014-08-19 15:30:00,86.12,86.13,86.05,86.09,68500.0,58.2435,58.2502,58.1961,58.2232,68500.0
2014-08-19 15:40:00,86.08,86.13,86.06,86.11,129900.0,58.2164,58.2502,58.2029,58.2367,129900.0
2014-08-19 15:50:00,86.11,86.13,86.08,86.1,349800.0,58.2367,58.2502,58.2164,58.2299,349800.0
2014-08-20 09:30:00,85.99,86.05,85.65,85.67,92000.0,58.1555,58.1961,57.9256,57.9391,92000.0
2014-08-20 09:40:00,85.68,85.98,85.65,85.88,38500.0,57.9459,58.1488,57.9256,58.0811,38500.0
2014-08-20 09:50:00,85.89,86.04,85.87,86.03,31400.0,58.0879,58.1894,58.0744,58.1826,31400.0
2014-08-20 10:00:00,86.0,86.18,85.9,86.18,41000.0,58.1623,58.284,58.0947,58.284,41000.0
2014-08-20 10:10:00,86.18,86.23,86.03,86.23,32300.0,58.284,58.3179,58.1826,58.3179,32300.0
2014-08-20 10:20:00,86.23,86.4,86.19,86.38,21900.0,58.3179,58.4328,58.2908,58.4193,21900.0
2014-08-20 10:30:00,86.38,86.44,86.26,86.26,33200.0,58.4193,58.4599,58.3381,58.3381,33200.0
2014-08-20 10:40:00,86.25,86.25,86.02,86.08,46000.0,58.3314,58.3314,58.1758,58.2164,46000.0
2014-08-20 10:50:00,86.1,86.17,86.08,86.1,27800.0,58.2299,58.2773,58.2164,58.2299,27800.0
2014-08-20 11:00:00,86.09,86.15,86.06,86.12,22700.0,58.2232,58.2637,58.2029,58.2435,22700.0
2014-08-20 11:10:00,86.12,86.23,86.12,86.14,22900.0,58.2435,58.3179,58.2435,58.257,22900.0
2014-08-20 11:20:00,86.11,86.24,86.08,86.16,31300.0,58.2367,58.3246,58.2164,58.2705,31300.0
2014-08-20 11:30:00,86.16,86.16,85.98,85.98,33000.0,58.2705,58.2705,58.1488,58.1488,33000.0
2014-08-20 11:40:00,85.98,86.19,85.96,86.19,30400.0,58.1488,58.2908,58.1353,58.2908,30400.0
2014-08-20 11:50:00,86.19,86.2,86.1,86.14,22700.0,58.2908,58.2976,58.2299,58.257,22700.0
2014-08-20 12:00:00,86.14,86.34,86.14,86.27,45100.0,58.257,58.3922,58.257,58.3449,45100.0
2014-08-20 12:10:00,86.26,86.26,86.12,86.15,18200.0,58.3381,58.3381,58.2435,58.2637,18200.0
2014-08-20 12:20:00,86.15,86.26,86.09,86.26,25500.0,58.2637,58.3381,58.2232,58.3381,25500.0
2014-08-20 12:30:00,86.27,86.27,86.18,86.23,22900.0,58.3449,58.3449,58.284,58.3179,22900.0
2014-08-20 12:40:00,86.22,86.22,86.14,86.15,11500.0,58.3111,58.3111,58.257,58.2637,11500.0
2014-08-20 12:50:00,86.14,86.23,86.11,86.23,15300.0,58.257,58.3179,58.2367,58.3179,15300.0
2014-08-20 13:00:00,86.23,86.26,86.2,86.25,14200.0,58.3179,58.3381,58.2976,58.3314,14200.0
2014-08-20 13:10:00,86.26,86.35,86.23,86.34,29400.0,58.3381,58.399,58.3179,58.3922,29400.0
2014-08-20 13:20:00,86.34,86.39,86.32,86.37,32600.0,58.3922,58.4261,58.3787,58.4125,32600.0
2014-08-20 13:30:00,86.37,86.51,86.36,86.45,51700.0,58.4125,58.5072,58.4058,58.4666,51700.0
2014-08-20 13:40:00,86.46,86.5,86.39,86.41,27100.0,58.4734,58.5005,58.4261,58.4396,27100.0
2014-08-20 13:50:00,86.4,86.42,86.3,86.34,21800.0,58.4328,58.4464,58.3652,58.3922,21800.0
2014-08-20 14:00:00,86.33,86.34,86.03,86.25,68200.0,58.3855,58.3922,58.1826,58.3314,68200.0
2014-08-20 14:10:00,86.26,86.41,86.16,86.27,30200.0,58.3381,58.4396,58.2705,58.3449,30200.0
2014-08-20 14:20:00,86.27,86.35,86.19,86.27,31600.0,58.3449,58.399,58.2908,58.3449,31600.0
2014-08-20 14:30:00,86.26,86.41,86.25,86.41,24600.0,58.3381,58.4396,58.3314,58.4396,24600.0
2014-08-20 14:40:00,86.42,86.56,86.36,86.53,75500.0,58.4464,58.541,58.4058,58.5207,75500.0
2014-08-20 14:50:00,86.53,86.59,86.52,86.58,45100.0,58.5207,58.5613,58.514,58.5546,45100.0
2014-08-20 15:00:00,86.58,86.79,86.56,86.72,111300.0,58.5546,58.6966,58.541,58.6492,111300.0
2014-08-20 15:10:00,86.74,86.74,86.62,86.67,39900.0,58.6628,58.6628,58.5816,58.6154,39900.0
2014-08-20 15:20:00,86.67,86.69,86.6,86.65,37600.0,58.6154,58.629,58.5681,58.6019,37600.0
2014-08-20 15:30:00,86.65,86.67,86.58,86.62,48500.0,58.6019,58.6154,58.5546,58.5816,48500.0
2014-08-20 15:40:00,86.62,86.7,86.55,86.59,98800.0,58.5816,58.6357,58.5343,58.5613,98800.0
2014-08-20 15:50:00,86.58,86.63,86.52,86.6,240800.0,58.5546,58.5884,58.514,58.5681,240800.0
2014-08-21 09:30:00,86.7,86.7,86.3,86.57,45600.0,58.6357,58.6357,58.3652,58.5478,45600.0
2014-08-21 09:40:00,86.53,86.71,86.48,86.58,23400.0,58.5207,58.6425,58.4869,58.5546,23400.0
2014-08-21 09:50:00,86.59,86.72,86.55,86.65,19600.0,58.5613,58.6492,58.5343,58.6019,19600.0
2014-08-21 10:00:00,86.65,86.71,86.53,86.66,73100.0,58.6019,58.6425,58.5207,58.6087,73100.0
2014-08-21 10:10:00,86.66,86.69,86.5,86.64,32600.0,58.6087,58.629,58.5005,58.5951,32600.0
2014-08-21 10:20:00,86.65,86.69,86.59,86.66,21600.0,58.6019,58.629,58.5613,58.6087,21600.0
2014-08-21 10:30:00,86.66,86.69,86.53,86.65,23200.0,58.6087,58.629,58.5207,58.6019,23200.0
2014-08-21 10:40:00,86.66,86.69,86.41,86.42,11600.0,58.6087,58.629,58.4396,58.4464,11600.0
2014-08-21 10:50:00,86.44,86.48,86.32,86.4,21400.0,58.4599,58.4869,58.3787,58.4328,21400.0
2014-08-21 11:00:00,86.4,86.48,86.37,86.38,14600.0,58.4328,58.4869,58.4125,58.4193,14600.0
2014-08-21 11:10:00,86.39,86.52,86.37,86.45,22900.0,58.4261,58.514,58.4125,58.4666,22900.0
2014-08-21 11:20:00,86.44,86.5,86.36,86.36,18100.0,58.4599,58.5005,58.4058,58.4058,18100.0
2014-08-21 11:30:00,86.35,86.36,86.16,86.16,26800.0,58.399,58.4058,58.2705,58.2705,26800.0
2014-08-21 11:40:00,86.16,86.31,86.16,86.29,24000.0,58.2705,58.372,58.2705,58.3584,24000.0
2014-08-21 11:50:00,86.28,86.3,86.22,86.22,18600.0,58.3517,58.3652,58.3111,58.3111,18600.0
2014-08-21 12:00:00,86.24,86.33,86.23,86.23,20800.0,58.3246,58.3855,58.3179,58.3179,20800.0
2014-08-21 12:10:00,86.26,86.3,86.23,86.25,21800.0,58.3381,58.3652,58.3179,58.3314,21800.0
2014-08-21 12:20:00,86.25,86.26,86.22,86.24,26300.0,58.3314,58.3381,58.3111,58.3246,26300.0
2014-08-21 12:30:00,86.24,86.26,86.19,86.22,45700.0,58.3246,58.3381,58.2908,58.3111,45700.0
2014-08-21 12:40:00,86.22,86.23,86.1,86.11,26000.0,58.3111,58.3179,58.2299,58.2367,26000.0
2014-08-21 12:50:00,86.11,86.21,86.07,86.07,27500.0,58.2367,58.3043,58.2096,58.2096,27500.0
2014-08-21 13:00:00,86.08,86.1,86.01,86.1,23400.0,58.2164,58.2299,58.1691,58.2299,23400.0
2014-08-21 13:10:00,86.1,86.2,86.1,86.2,15400.0,58.2299,58.2976,58.2299,58.2976,15400.0
2014-08-21 13:20:00,86.2,86.21,86.1,86.19,27800.0,58.2976,58.3043,58.2299,58.2908,27800.0
2014-08-21 13:30:00,86.2,86.34,86.17,86.31,92100.0,58.2976,58.3922,58.2773,58.372,92100.0
2014-08-21 13:40:00,86.33,86.41,86.31,86.35,12800.0,58.3855,58.4396,58.372,58.399,12800.0
2014-08-21 13:50:00,86.34,86.39,86.24,86.24,24200.0,58.3922,58.4261,58.3246,58.3246,24200.0
2014-08-21 14:00:00,86.28,86.28,86.1,86.1,20700.0,58.3517,58.3517,58.2299,58.2299,20700.0
2014-08-21 14:10:00,86.09,86.15,86.06,86.08,22800.0,58.2232,58.2637,58.2029,58.2164,22800.0
2014-08-21 14:20:00,86.09,86.19,86.08,86.16,32100.0,58.2232,58.2908,58.2164,58.2705,32100.0
2014-08-21 14:30:00,86.15,86.17,86.08,86.15,20200.0,58.2637,58.2773,58.2164,58.2637,20200.0
2014-08-21 14:40:00,86.14,86.16,86.08,86.1,29700.0,58.257,58.2705,58.2164,58.2299,29700.0
2014-08-21 14:50:00,86.1,86.16,86.08,86.14,32200.0,58.2299,58.2705,58.2164,58.257,32200.0
2014-08-21 15:00:00,86.15,86.22,86.15,86.2,18400.0,58.2637,58.3111,58.2637,58.2976,18400.0
2014-08-21 15:10:00,86.2,86.29,86.2,86.21,21700.0,58.2976,58.3584,58.2976,58.3043,21700.0
2014-08-21 15:20:00,86.22,86.26,86.18,86.19,24200.0,58.3111,58.3381,58.284,58.2908,24200.0
2014-08-21 15:30:00,86.2,86.27,86.14,86.27,50200.0,58.2976,58.3449,58.257,58.3449,50200.0
2014-08-21 15:40:00,86.27,86.36,86.27,86.3,92100.0,58.3449,58.4058,58.3449,58.3652,92100.0
2014-08-21 15:50:00,86.33,86.33,86.21,86.26,161300.0,58.3855,58.3855,58.3043,58.3381,161300.0
2014-08-22 09:30:00,86.05,86.17,85.55,85.95,68400.0,58.1961,58.2773,57.858,58.1285,68400.0
2014-08-22 09:40:00,85.95,86.1,85.83,85.83,71600.0,58.1285,58.2299,58.0473,58.0473,71600.0
2014-08-22 09:50:00,85.83,85.88,85.72,85.87,20200.0,58.0473,58.0811,57.9729,58.0744,20200.0
2014-08-22 10:00:00,85.85,86.08,85.7,86.06,47300.0,58.0609,58.2164,57.9594,58.2029,47300.0
2014-08-22 10:10:00,86.04,86.08,85.95,86.0,36100.0,58.1894,58.2164,58.1285,58.1623,36100.0
2014-08-22 10:20:00,86.01,86.04,85.92,85.98,14200.0,58.1691,58.1894,58.1082,58.1488,14200.0
2014-08-22 10:30:00,85.97,86.04,85.76,85.76,26500.0,58.142,58.1894,58.0,58.0,26500.0
2014-08-22 10:40:00,85.79,85.8,85.64,85.79,23600.0,58.0203,58.027,57.9188,58.0203,23600.0
2014-08-22 10:50:00,85.82,85.86,85.53,85.54,12100.0,58.0406,58.0676,57.8444,57.8512,12100.0
2014-08-22 11:00:00,85.52,85.79,85.47,85.75,19500.0,57.8377,58.0203,57.8039,57.9932,19500.0
2014-08-22 11:10:00,85.76,85.9,85.71,85.87,33300.0,58.0,58.0947,57.9662,58.0744,33300.0
2014-08-22 11:20:00,85.88,86.2,85.86,86.19,44000.0,58.0811,58.2976,58.0676,58.2908,44000.0
2014-08-22 11:30:00,86.15,86.17,85.96,85.98,14800.0,58.2637,58.2773,58.1353,58.1488,14800.0
2014-08-22 11:40:00,85.95,86.05,85.89,85.99,28600.0,58.1285,58.1961,58.0879,58.1555,28600.0
2014-08-22 11:50:00,86.0,86.1,85.96,86.07,14200.0,58.1623,58.2299,58.1353,58.2096,14200.0
2014-08-22 12:00:00,86.07,86.09,85.94,86.07,8400.0,58.2096,58.2232,58.1217,58.2096,8400.0
2014-08-22 12:10:00,86.08,86.08,85.97,86.04,9600.0,58.2164,58.2164,58.142,58.1894,9600.0
2014-08-22 12:20:00,86.08,86.2,86.04,86.18,17300.0,58.2164,58.2976,58.1894,58.284,17300.0
2014-08-22 12:30:00,86.17,86.19,86.12,86.14,30700.0,58.2773,58.2908,58.2435,58.257,30700.0
2014-08-22 12:40:00,86.16,86.21,86.12,86.21,10600.0,58.2705,58.3043,58.2435,58.3043,10600.0
2014-08-22 12:50:00,86.22,86.28,86.2,86.21,11500.0,58.3111,58.3517,58.2976,58.3043,11500.0
2014-08-22 13:00:00,86.23,86.24,86.11,86.19,9100.0,58.3179,58.3246,58.2367,58.2908,9100.0
2014-08-22 13:10:00,86.19,86.22,86.12,86.12,10600.0,58.2908,58.3111,58.2435,58.2435,10600.0
2014-08-22 13:20:00,86.13,86.21,86.12,86.15,9500.0,58.2502,58.3043,58.2435,58.2637,9500.0
2014-08-22 13:30:00,86.15,86.19,86.07,86.07,16500.0,58.2637,58.2908,58.2096,58.2096,16500.0
2014-08-22 13:40:00,86.08,86.15,86.03,86.14,32600.0,58.2164,58.2637,58.1826,58.257,32600.0
2014-08-22 13:50:00,86.17,86.18,86.05,86.07,13400.0,58.2773,58.284,58.1961,58.2096,13400.0
2014-08-22 14:00:00,86.1,86.11,86.01,86.05,11300.0,58.2299,58.2367,58.1691,58.1961,11300.0
2014-08-22 14:10:00,86.09,86.15,86.05,86.12,11500.0,58.2232,58.2637,58.1961,58.2435,11500.0
2014-08-22 14:20:00,86.1,86.1,86.01,86.02,14600.0,58.2299,58.2299,58.1691,58.1758,14600.0
2014-08-22 14:30:00,86.02,86.03,85.91,85.96,40600.0,58.1758,58.1826,58.1014,58.1353,40600.0
2014-08-22 14:40:00,85.94,86.01,85.94,85.95,21600.0,58.1217,58.1691,58.1217,58.1285,21600.0
2014-08-22 14:50:00,85.95,85.98,85.91,85.92,40500.0,58.1285,58.1488,58.1014,58.1082,40500.0
2014-08-22 15:00:00,85.92,86.06,85.91,86.06,23200.0,58.1082,58.2029,58.1014,58.2029,23200.0
2014-08-22 15:10:00,86.07,86.09,85.98,85.99,40800.0,58.2096,58.2232,58.1488,58.1555,40800.0
2014-08-22 15:20:00,85.99,86.07,85.98,86.02,39300.0,58.1555,58.2096,58.1488,58.1758,39300.0
2014-08-22 15:30:00,86.03,86.1,85.98,86.08,36800.0,58.1826,58.2299,58.1488,58.2164,36800.0
2014-08-22 15:40:00,86.08,86.1,85.96,86.04,67500.0,58.2164,58.2299,58.1353,58.1894,67500.0
2014-08-22 15:50:00,86.04,86.11,86.0,86.1,190400.0,58.1894,58.2367,58.1623,58.2299,190400.0
2014-08-25 09:30:00,86.38,86.5,86.12,86.45,53900.0,58.4193,58.5005,58.2435,58.4666,53900.0
2014-08-25 09:40:00,86.43,86.5,86.32,86.5,41300.0,58.4531,58.5005,58.3787,58.5005,41300.0
2014-08-25 09:50:00,86.5,86.56,86.46,86.55,49700.0,58.5005,58.541,58.4734,58.5343,49700.0
2014-08-25 10:00:00,86.54,86.76,86.45,86.76,29500.0,58.5275,58.6763,58.4666,58.6763,29500.0
2014-08-25 10:10:00,86.75,86.81,86.61,86.76,43900.0,58.6695,58.7101,58.5749,58.6763,43900.0
2014-08-25 10:20:00,86.74,86.85,86.72,86.85,27700.0,58.6628,58.7372,58.6492,58.7372,27700.0
2014-08-25 10:30:00,86.82,86.98,86.81,86.93,41700.0,58.7169,58.8251,58.7101,58.7913,41700.0
2014-08-25 10:40:00,86.94,87.0,86.93,86.95,81000.0,58.798,58.8386,58.7913,58.8048,81000.0
2014-08-25 10:50:00,86.95,87.01,86.94,87.01,89600.0,58.8048,58.8454,58.798,58.8454,89600.0
2014-08-25 11:00:00,87.0,87.1,86.99,87.07,49400.0,58.8386,58.9062,58.8318,58.886,49400.0
2014-08-25 11:10:00,87.07,87.09,87.0,87.09,23500.0,58.886,58.8995,58.8386,58.8995,23500.0
2014-08-25 11:20:00,87.09,87.09,87.01,87.05,33600.0,58.8995,58.8995,58.8454,58.8724,33600.0
2014-08-25 11:30:00,87.05,87.09,86.98,87.07,49900.0,58.8724,58.8995,58.8251,58.886,49900.0
2014-08-25 11:40:00,87.07,87.09,86.92,86.97,69200.0,58.886,58.8995,58.7845,58.8183,69200.0
2014-08-25 11:50:00,86.98,87.06,86.98,87.0,20100.0,58.8251,58.8792,58.8251,58.8386,20100.0
2014-08-25 12:00:00,87.0,87.07,86.95,87.06,37900.0,58.8386,58.886,58.8048,58.8792,37900.0
2014-08-25 12:10:00,87.06,87.1,87.01,87.08,23300.0,58.8792,58.9062,58.8454,58.8927,23300.0
2014-08-25 12:20:00,87.07,87.09,86.96,86.96,15300.0,58.886,58.8995,58.8116,58.8116,15300.0
2014-08-25 12:30:00,86.96,86.97,86.8,86.87,28600.0,58.8116,58.8183,58.7033,58.7507,28600.0
2014-08-25 12:40:00,86.87,86.95,86.85,86.95,11500.0,58.7507,58.8048,58.7372,58.8048,11500.0
2014-08-25 12:50:00,86.96,87.01,86.91,87.01,17200.0,58.8116,58.8454,58.7777,58.8454,17200.0
2014-08-25 13:00:00,87.0,87.03,86.95,87.02,14400.0,58.8386,58.8589,58.8048,58.8521,14400.0
2014-08-25 13:10:00,87.02,87.04,86.92,86.94,22100.0,58.8521,58.8657,58.7845,58.798,22100.0
2014-08-25 13:20:00,86.94,87.0,86.9,86.91,12400.0,58.798,58.8386,58.771,58.7777,12400.0
2014-08-25 13:30:00,86.91,86.93,86.85,86.88,15700.0,58.7777,58.7913,58.7372,58.7575,15700.0
2014-08-25 13:40:00,86.89,86.91,86.82,86.82,9500.0,58.7642,58.7777,58.7169,58.7169,9500.0
2014-08-25 13:50:00,86.82,86.83,86.79,86.82,10400.0,58.7169,58.7236,58.6966,58.7169,10400.0
2014-08-25 14:00:00,86.8,86.82,86.75,86.82,18900.0,58.7033,58.7169,58.6695,58.7169,18900.0
2014-08-25 14:10:00,86.83,86.89,86.82,86.86,11500.0,58.7236,58.7642,58.7169,58.7439,11500.0
2014-08-25 14:20:00,86.86,86.91,86.82,86.83,49700.0,58.7439,58.7777,58.7169,58.7236,49700.0
2014-08-25 14:30:00,86.84,86.9,86.79,86.89,32000.0,58.7304,58.771,58.6966,58.7642,32000.0
2014-08-25 14:40:00,86.89,86.89,86.8,86.8,11700.0,58.7642,58.7642,58.7033,58.7033,11700.0
2014-08-25 14:50:00,86.8,86.9,86.8,86.9,15900.0,58.7033,58.771,58.7033,58.771,15900.0
2014-08-25 15:00:00,86.89,86.93,86.84,86.87,30000.0,58.7642,58.7913,58.7304,58.7507,30000.0
2014-08-25 15:10:00,86.87,86.88,86.84,86.88,20100.0,58.7507,58.7575,58.7304,58.7575,20100.0
2014-08-25 15:20:00,86.87,86.92,86.87,86.9,33200.0,58.7507,58.7845,58.7507,58.771,33200.0
2014-08-25 15:30:00,86.89,86.98,86.87,86.95,45900.0,58.7642,58.8251,58.7507,58.8048,45900.0
2014-08-25 15:40:00,86.93,86.96,86.89,86.93,66000.0,58.7913,58.8116,58.7642,58.7913,66000.0
2014-08-25 15:50:00,86.92,86.93,86.87,86.9,161000.0,58.7845,58.7913,58.7507,58.771,161000.0
2014-08-26 09:30:00,86.87,87.1,86.5,86.5,69700.0,58.7507,58.9062,58.5005,58.5005,69700.0
2014-08-26 09:40:00,86.5,86.64,86.45,86.64,73900.0,58.5005,58.5951,58.4666,58.5951,73900.0
2014-08-26 09:50:00,86.67,86.82,86.58,86.67,48300.0,58.6154,58.7169,58.5546,58.6154,48300.0
2014-08-26 10:00:00,86.65,86.72,86.3,86.3,41900.0,58.6019,58.6492,58.3652,58.3652,41900.0
2014-08-26 10:10:00,86.3,86.49,86.26,86.39,66300.0,58.3652,58.4937,58.3381,58.4261,66300.0
2014-08-26 10:20:00,86.39,86.47,86.29,86.46,55800.0,58.4261,58.4802,58.3584,58.4734,55800.0
2014-08-26 10:30:00,86.46,86.57,86.4,86.55,38200.0,58.4734,58.5478,58.4328,58.5343,38200.0
2014-08-26 10:40:00,86.56,86.78,86.55,86.76,23800.0,58.541,58.6898,58.5343,58.6763,23800.0
2014-08-26 10:50:00,86.76,86.85,86.75,86.84,33000.0,58.6763,58.7372,58.6695,58.7304,33000.0
2014-08-26 11:00:00,86.84,86.96,86.84,86.96,26800.0,58.7304,58.8116,58.7304,58.8116,26800.0
2014-08-26 11:10:00,86.96,86.98,86.94,86.98,25700.0,58.8116,58.8251,58.798,58.8251,25700.0
2014-08-26 11:20:00,86.98,86.98,86.94,86.96,38300.0,58.8251,58.8251,58.798,58.8116,38300.0
2014-08-26 11:30:00,86.95,86.95,86.8,86.8,42700.0,58.8048,58.8048,58.7033,58.7033,42700.0
2014-08-26 11:40:00,86.8,86.81,86.7,86.71,22200.0,58.7033,58.7101,58.6357,58.6425,22200.0
2014-08-26 11:50:00,86.7,86.7,86.56,86.57,47500.0,58.6357,58.6357,58.541,58.5478,47500.0
2014-08-26 12:00:00,86.57,86.62,86.51,86.61,18400.0,58.5478,58.5816,58.5072,58.5749,18400.0
2014-08-26 12:10:00,86.61,86.72,86.61,86.71,14400.0,58.5749,58.6492,58.5749,58.6425,14400.0
2014-08-26 12:20:00,86.71,86.72,86.64,86.69,8000.0,58.6425,58.6492,58.5951,58.629,8000.0
2014-08-26 12:30:00,86.68,86.78,86.65,86.75,172000.0,58.6222,58.6898,58.6019,58.6695,172000.0
2014-08-26 12:40:00,86.75,86.79,86.66,86.76,19500.0,58.6695,58.6966,58.6087,58.6763,19500.0
2014-08-26 12:50:00,86.77,86.81,86.73,86.8,15200.0,58.6831,58.7101,58.656,58.7033,15200.0
2014-08-26 13:00:00,86.79,86.88,86.79,86.88,14100.0,58.6966,58.7575,58.6966,58.7575,14100.0
2014-08-26 13:10:00,86.88,86.95,86.88,86.94,16900.0,58.7575,58.8048,58.7575,58.798,16900.0
2014-08-26 13:20:00,86.93,86.94,86.82,86.86,14600.0,58.7913,58.798,58.7169,58.7439,14600.0
2014-08-26 13:30:00,86.87,86.98,86.87,86.97,13800.0,58.7507,58.8251,58.7507,58.8183,13800.0
2014-08-26 13:40:00,86.98,87.0,86.97,86.99,14400.0,58.8251,58.8386,58.8183,58.8318,14400.0
2014-08-26 13:50:00,86.98,87.01,86.93,86.94,17900.0,58.8251,58.8454,58.7913,58.798,17900.0
2014-08-26 14:00:00,86.93,86.97,86.91,86.97,12000.0,58.7913,58.8183,58.7777,58.8183,12000.0
2014-08-26 14:10:00,86.96,87.01,86.95,86.99,20500.0,58.8116,58.8454,58.8048,58.8318,20500.0
2014-08-26 14:20:00,86.99,87.0,86.97,86.98,13900.0,58.8318,58.8386,58.8183,58.8251,13900.0
2014-08-26 14:30:00,86.98,87.01,86.97,87.0,23900.0,58.8251,58.8454,58.8183,58.8386,23900.0
2014-08-26 14:40:00,86.99,87.0,86.94,86.96,16500.0,58.8318,58.8386,58.798,58.8116,16500.0
2014-08-26 14:50:00,86.96,87.0,86.93,86.94,14500.0,58.8116,58.8386,58.7913,58.798,14500.0
2014-08-26 15:00:00,86.93,86.98,86.93,86.96,18000.0,58.7913,58.8251,58.7913,58.8116,18000.0
2014-08-26 15:10:00,86.97,86.99,86.84,86.85,26600.0,58.8183,58.8318,58.7304,58.7372,26600.0
2014-08-26 15:20:00,86.86,86.87,86.74,86.74,32600.0,58.7439,58.7507,58.6628,58.6628,32600.0
2014-08-26 15:30:00,86.75,86.82,86.74,86.79,36000.0,58.6695,58.7169,58.6628,58.6966,36000.0
2014-08-26 15:40:00,86.79,86.88,86.79,86.84,49300.0,58.6966,58.7575,58.6966,58.7304,49300.0
2014-08-26 15:50:00,86.84,86.85,86.62,86.67,149300.0,58.7304,58.7372,58.5816,58.6154,149300.0
2014-08-27 09:30:00,86.7,87.0,86.53,86.7,87600.0,58.6357,58.8386,58.5207,58.6357,87600.0
2014-08-27 09:40:00,86.69,86.74,86.51,86.64,36500.0,58.629,58.6628,58.5072,58.5951,36500.0
2014-08-27 09:50:00,86.66,86.69,86.39,86.41,29100.0,58.6087,58.629,58.4261,58.4396,29100.0
2014-08-27 10:00:00,86.43,86.67,86.4,86.65,32400.0,58.4531,58.6154,58.4328,58.6019,32400.0
2014-08-27 10:10:00,86.64,86.66,86.5,86.63,41500.0,58.5951,58.6087,58.5005,58.5884,41500.0
2014-08-27 10:20:00,86.63,86.83,86.6,86.81,62100.0,58.5884,58.7236,58.5681,58.7101,62100.0
2014-08-27 10:30:00,86.81,86.81,86.6,86.64,24700.0,58.7101,58.7101,58.5681,58.5951,24700.0
2014-08-27 10:40:00,86.64,86.69,86.55,86.69,18300.0,58.5951,58.629,58.5343,58.629,18300.0
2014-08-27 10:50:00,86.68,86.68,86.49,86.51,19600.0,58.6222,58.6222,58.4937,58.5072,19600.0
2014-08-27 11:00:00,86.51,86.67,86.51,86.61,17400.0,58.5072,58.6154,58.5072,58.5749,17400.0
2014-08-27 11:10:00,86.6,86.63,86.53,86.57,15100.0,58.5681,58.5884,58.5207,58.5478,15100.0
2014-08-27 11:20:00,86.58,86.58,86.42,86.42,17800.0,58.5546,58.5546,58.4464,58.4464,17800.0
2014-08-27 11:30:00,86.42,86.42,86.15,86.2,58100.0,58.4464,58.4464,58.2637,58.2976,58100.0
2014-08-27 11:40:00,86.2,86.2,86.07,86.08,50700.0,58.2976,58.2976,58.2096,58.2164,50700.0
2014-08-27 11:50:00,86.07,86.25,86.04,86.24,21000.0,58.2096,58.3314,58.1894,58.3246,21000.0
2014-08-27 12:00:00,86.24,86.3,86.03,86.03,19400.0,58.3246,58.3652,58.1826,58.1826,19400.0
2014-08-27 12:10:00,86.06,86.15,86.05,86.12,28100.0,58.2029,58.2637,58.1961,58.2435,28100.0
2014-08-27 12:20:00,86.1,86.18,86.03,86.18,15500.0,58.2299,58.284,58.1826,58.284,15500.0
2014-08-27 12:30:00,86.17,86.24,86.16,86.17,28800.0,58.2773,58.3246,58.2705,58.2773,28800.0
2014-08-27 12:40:00,86.19,86.31,86.19,86.31,25300.0,58.2908,58.372,58.2908,58.372,25300.0
2014-08-27 12:50:00,86.31,86.36,86.24,86.25,10600.0,58.372,58.4058,58.3246,58.3314,10600.0
2014-08-27 13:00:00,86.24,86.33,86.24,86.32,13900.0,58.3246,58.3855,58.3246,58.3787,13900.0
2014-08-27 13:10:00,86.31,86.32,86.24,86.29,22600.0,58.372,58.3787,58.3246,58.3584,22600.0
2014-08-27 13:20:00,86.3,86.32,86.27,86.28,13700.0,58.3652,58.3787,58.3449,58.3517,13700.0
2014-08-27 13:30:00,86.28,86.29,86.24,86.24,20500.0,58.3517,58.3584,58.3246,58.3246,20500.0
2014-08-27 13:40:00,86.25,86.25,86.18,86.2,25100.0,58.3314,58.3314,58.284,58.2976,25100.0
2014-08-27 13:50:00,86.19,86.27,86.19,86.27,18700.0,58.2908,58.3449,58.2908,58.3449,18700.0
2014-08-27 14:00:00,86.27,86.33,86.24,86.25,14900.0,58.3449,58.3855,58.3246,58.3314,14900.0
2014-08-27 14:10:00,86.26,86.37,86.25,86.33,29900.0,58.3381,58.4125,58.3314,58.3855,29900.0
2014-08-27 14:20:00,86.33,86.46,86.33,86.45,20200.0,58.3855,58.4734,58.3855,58.4666,20200.0
2014-08-27 14:30:00,86.44,86.47,86.34,86.36,18200.0,58.4599,58.4802,58.3922,58.4058,18200.0
2014-08-27 14:40:00,86.35,86.38,86.33,86.36,18200.0,58.399,58.4193,58.3855,58.4058,18200.0
2014-08-27 14:50:00,86.35,86.37,86.21,86.21,18600.0,58.399,58.4125,58.3043,58.3043,18600.0
2014-08-27 15:00:00,86.19,86.23,86.14,86.2,28600.0,58.2908,58.3179,58.257,58.2976,28600.0
2014-08-27 15:10:00,86.19,86.23,86.17,86.23,25000.0,58.2908,58.3179,58.2773,58.3179,25000.0
2014-08-27 15:20:00,86.22,86.3,86.22,86.29,17200.0,58.3111,58.3652,58.3111,58.3584,17200.0
2014-08-27 15:30:00,86.28,86.29,86.24,86.29,37700.0,58.3517,58.3584,58.3246,58.3584,37700.0
2014-08-27 15:40:00,86.29,86.38,86.29,86.29,59400.0,58.3584,58.4193,58.3584,58.3584,59400.0
2014-08-27 15:50:00,86.29,86.46,86.28,86.45,159300.0,58.3584,58.4734,58.3517,58.4666,159300.0
2014-08-28 09:30:00,86.03,86.37,85.82,86.22,43300.0,58.1826,58.4125,58.0406,58.3111,43300.0
2014-08-28 09:40:00,86.15,86.42,86.15,86.41,24800.0,58.2637,58.4464,58.2637,58.4396,24800.0
2014-08-28 09:50:00,86.42,86.48,86.28,86.4,17800.0,58.4464,58.4869,58.3517,58.4328,17800.0
2014-08-28 10:00:00,86.41,86.61,86.41,86.6,24500.0,58.4396,58.5749,58.4396,58.5681,24500.0
2014-08-28 10:10:00,86.63,86.68,86.55,86.61,35300.0,58.5884,58.6222,58.5343,58.5749,35300.0
2014-08-28 10:20:00,86.61,86.67,86.54,86.67,34100.0,58.5749,58.6154,58.5275,58.6154,34100.0
2014-08-28 10:30:00,86.68,86.73,86.62,86.72,12400.0,58.6222,58.656,58.5816,58.6492,12400.0
2014-08-28 10:40:00,86.7,86.78,86.68,86.76,26700.0,58.6357,58.6898,58.6222,58.6763,26700.0
2014-08-28 10:50:00,86.77,86.92,86.73,86.88,30000.0,58.6831,58.7845,58.656,58.7575,30000.0
2014-08-28 11:00:00,86.9,86.9,86.78,86.81,18400.0,58.771,58.771,58.6898,58.7101,18400.0
2014-08-28 11:10:00,86.8,86.88,86.72,86.73,11900.0,58.7033,58.7575,58.6492,58.656,11900.0
2014-08-28 11:20:00,86.73,86.8,86.72,86.74,14500.0,58.656,58.7033,58.6492,58.6628,14500.0
2014-08-28 11:30:00,86.73,86.76,86.7,86.75,15200.0,58.656,58.6763,58.6357,58.6695,15200.0
2014-08-28 11:40:00,86.75,86.77,86.62,86.68,11700.0,58.6695,58.6831,58.5816,58.6222,11700.0
2014-08-28 11:50:00,86.67,86.75,86.67,86.69,10700.0,58.6154,58.6695,58.6154,58.629,10700.0
2014-08-28 12:00:00,86.68,86.68,86.57,86.58,15200.0,58.6222,58.6222,58.5478,58.5546,15200.0
2014-08-28 12:10:00,86.59,86.61,86.52,86.6,13300.0,58.5613,58.5749,58.514,58.5681,13300.0
2014-08-28 12:20:00,86.62,86.69,86.62,86.69,10800.0,58.5816,58.629,58.5816,58.629,10800.0
2014-08-28 12:30:00,86.69,86.7,86.67,86.7,7800.0,58.629,58.6357,58.6154,58.6357,7800.0
2014-08-28 12:40:00,86.71,86.72,86.65,86.72,6400.0,58.6425,58.6492,58.6019,58.6492,6400.0
2014-08-28 12:50:00,86.72,86.73,86.68,86.71,17000.0,58.6492,58.656,58.6222,58.6425,17000.0
2014-08-28 13:00:00,86.71,86.76,86.71,86.76,10100.0,58.6425,58.6763,58.6425,58.6763,10100.0
2014-08-28 13:10:00,86.77,86.8,86.75,86.75,10600.0,58.6831,58.7033,58.6695,58.6695,10600.0
2014-08-28 13:20:00,86.74,86.75,86.7,86.73,10600.0,58.6628,58.6695,58.6357,58.656,10600.0
2014-08-28 13:30:00,86.73,86.76,86.71,86.75,9900.0,58.656,58.6763,58.6425,58.6695,9900.0
2014-08-28 13:40:00,86.75,86.79,86.74,86.76,12600.0,58.6695,58.6966,58.6628,58.6763,12600.0
2014-08-28 13:50:00,86.76,86.84,86.73,86.73,8500.0,58.6763,58.7304,58.656,58.656,8500.0
2014-08-28 14:00:00,86.74,86.77,86.7,86.75,14100.0,58.6628,58.6831,58.6357,58.6695,14100.0
2014-08-28 14:10:00,86.76,86.78,86.74,86.76,13000.0,58.6763,58.6898,58.6628,58.6763,13000.0
2014-08-28 14:20:00,86.76,86.77,86.69,86.73,9600.0,58.6763,58.6831,58.629,58.656,9600.0
2014-08-28 14:30:00,86.73,86.79,86.72,86.79,11500.0,58.656,58.6966,58.6492,58.6966,11500.0
2014-08-28 14:40:00,86.8,86.83,86.8,86.8,15100.0,58.7033,58.7236,58.7033,58.7033,15100.0
2014-08-28 14:50:00,86.79,86.82,86.71,86.72,22500.0,58.6966,58.7169,58.6425,58.6492,22500.0
2014-08-28 15:00:00,86.7,86.72,86.65,86.65,12500.0,58.6357,58.6492,58.6019,58.6019,12500.0
2014-08-28 15:10:00,86.65,86.7,86.62,86.68,23700.0,58.6019,58.6357,58.5816,58.6222,23700.0
2014-08-28 15:20:00,86.68,86.69,86.63,86.63,20300.0,58.6222,58.629,58.5884,58.5884,20300.0
2014-08-28 15:30:00,86.63,86.72,86.63,86.67,29700.0,58.5884,58.6492,58.5884,58.6154,29700.0
2014-08-28 15:40:00,86.68,86.68,86.55,86.56,49600.0,58.6222,58.6222,58.5343,58.541,49600.0
2014-08-28 15:50:00,86.57,86.63,86.54,86.61,118200.0,58.5478,58.5884,58.5275,58.5749,118200.0
2014-08-29 09:30:00,86.58,86.73,86.45,86.69,32300.0,58.5546,58.656,58.4666,58.629,32300.0
2014-08-29 09:40:00,86.68,86.82,86.57,86.59,14200.0,58.6222,58.7169,58.5478,58.5613,14200.0
2014-08-29 09:50:00,86.58,86.92,86.56,86.92,14400.0,58.5546,58.7845,58.541,58.7845,14400.0
2014-08-29 10:00:00,86.9,86.91,86.7,86.8,32600.0,58.771,58.7777,58.6357,58.7033,32600.0
2014-08-29 10:10:00,86.78,86.85,86.74,86.81,16400.0,58.6898,58.7372,58.6628,58.7101,16400.0
2014-08-29 10:20:00,86.78,86.9,86.76,86.84,46400.0,58.6898,58.771,58.6763,58.7304,46400.0
2014-08-29 10:30:00,86.85,87.01,86.82,86.99,30400.0,58.7372,58.8454,58.7169,58.8318,30400.0
2014-08-29 10:40:00,86.98,87.01,86.86,87.0,25600.0,58.8251,58.8454,58.7439,58.8386,25600.0
2014-08-29 10:50:00,86.99,87.05,86.94,87.03,24400.0,58.8318,58.8724,58.798,58.8589,24400.0
2014-08-29 11:00:00,87.03,87.05,86.99,87.04,11000.0,58.8589,58.8724,58.8318,58.8657,11000.0
2014-08-29 11:10:00,87.03,87.04,86.94,86.99,20300.0,58.8589,58.8657,58.798,58.8318,20300.0
2014-08-29 11:20:00,86.99,87.02,86.91,86.97,14600.0,58.8318,58.8521,58.7777,58.8183,14600.0
2014-08-29 11:30:00,86.97,87.08,86.96,87.03,16300.0,58.8183,58.8927,58.8116,58.8589,16300.0
2014-08-29 11:40:00,87.02,87.05,87.0,87.0,14000.0,58.8521,58.8724,58.8386,58.8386,14000.0
2014-08-29 11:50:00,87.01,87.11,86.99,87.11,22900.0,58.8454,58.913,58.8318,58.913,22900.0
2014-08-29 12:00:00,87.11,87.15,87.06,87.09,23700.0,58.913,58.9401,58.8792,58.8995,23700.0
2014-08-29 12:10:00,87.09,87.12,86.98,86.98,34500.0,58.8995,58.9198,58.8251,58.8251,34500.0
2014-08-29 12:20:00,86.98,87.07,86.98,87.03,15400.0,58.8251,58.886,58.8251,58.8589,15400.0
2014-08-29 12:30:00,87.02,87.04,86.97,86.97,13600.0,58.8521,58.8657,58.8183,58.8183,13600.0
2014-08-29 12:40:00,86.97,87.03,86.93,87.03,10200.0,58.8183,58.8589,58.7913,58.8589,10200.0
2014-08-29 12:50:00,87.03,87.06,86.99,87.05,17900.0,58.8589,58.8792,58.8318,58.8724,17900.0
2014-08-29 13:00:00,87.04,87.07,87.03,87.06,17300.0,58.8657,58.886,58.8589,58.8792,17300.0
2014-08-29 13:10:00,87.05,87.06,86.99,87.01,14100.0,58.8724,58.8792,58.8318,58.8454,14100.0
2014-08-29 13:20:00,87.0,87.01,86.95,86.95,11400.0,58.8386,58.8454,58.8048,58.8048,11400.0
2014-08-29 13:30:00,86.94,86.95,86.91,86.91,21100.0,58.798,58.8048,58.7777,58.7777,21100.0
2014-08-29 13:40:00,86.91,86.95,86.9,86.92,23100.0,58.7777,58.8048,58.771,58.7845,23100.0
2014-08-29 13:50:00,86.91,86.97,86.88,86.89,11700.0,58.7777,58.8183,58.7575,58.7642,11700.0
2014-08-29 14:00:00,86.89,86.93,86.84,86.88,25300.0,58.7642,58.7913,58.7304,58.7575,25300.0
2014-08-29 14:10:00,86.88,86.89,86.8,86.87,18600.0,58.7575,58.7642,58.7033,58.7507,18600.0
2014-08-29 14:20:00,86.87,86.96,86.87,86.95,27600.0,58.7507,58.8116,58.7507,58.8048,27600.0
2014-08-29 14:30:00,86.95,86.95,86.91,86.91,14500.0,58.8048,58.8048,58.7777,58.7777,14500.0
2014-08-29 14:40:00,86.9,86.92,86.8,86.84,30000.0,58.771,58.7845,58.7033,58.7304,30000.0
2014-08-29 14:50:00,86.83,86.84,86.75,86.76,29800.0,58.7236,58.7304,58.6695,58.6763,29800.0
2014-08-29 15:00:00,86.77,86.94,86.77,86.85,31200.0,58.6831,58.798,58.6831,58.7372,31200.0
2014-08-29 15:10:00,86.86,86.88,86.76,86.77,36600.0,58.7439,58.7575,58.6763,58.6831,36600.0
2014-08-29 15:20:00,86.77,86.77,86.7,86.76,51900.0,58.6831,58.6831,58.6357,58.6763,51900.0
2014-08-29 15:30:00,86.76,86.86,86.75,86.84,64500.0,58.6763,58.7439,58.6695,58.7304,64500.0
2014-08-29 15:40:00,86.84,86.97,86.84,86.94,105200.0,58.7304,58.8183,58.7304,58.798,105200.0
2014-08-29 15:50:00,86.93,87.03,86.93,87.02,213500.0,58.7913,58.8589,58.7913,58.8521,213500.0
2014-09-02 09:30:00,86.91,87.2,86.85,86.88,106800.0,58.7777,58.9739,58.7372,58.7575,106800.0
2014-09-02 09:40:00,86.9,87.04,86.59,86.85,61200.0,58.771,58.8657,58.5613,58.7372,61200.0
2014-09-02 09:50:00,86.84,86.87,86.64,86.76,43200.0,58.7304,58.7507,58.5951,58.6763,43200.0
2014-09-02 10:00:00,86.76,86.87,86.61,86.71,44100.0,58.6763,58.7507,58.5749,58.6425,44100.0
2014-09-02 10:10:00,86.67,86.71,86.53,86.62,44800.0,58.6154,58.6425,58.5207,58.5816,44800.0
2014-09-02 10:20:00,86.63,86.75,86.58,86.63,34800.0,58.5884,58.6695,58.5546,58.5884,34800.0
2014-09-02 10:30:00,86.63,86.76,86.6,86.64,38500.0,58.5884,58.6763,58.5681,58.5951,38500.0
2014-09-02 10:40:00,86.65,86.79,86.64,86.73,34600.0,58.6019,58.6966,58.5951,58.656,34600.0
2014-09-02 10:50:00,86.73,86.83,86.7,86.8,42600.0,58.656,58.7236,58.6357,58.7033,42600.0
2014-09-02 11:00:00,86.8,86.88,86.74,86.81,25900.0,58.7033,58.7575,58.6628,58.7101,25900.0
2014-09-02 11:10:00,86.82,86.82,86.66,86.7,54400.0,58.7169,58.7169,58.6087,58.6357,54400.0
2014-09-02 11:20:00,86.7,86.7,86.61,86.65,91800.0,58.6357,58.6357,58.5749,58.6019,91800.0
2014-09-02 11:30:00,86.65,86.83,86.65,86.82,24600.0,58.6019,58.7236,58.6019,58.7169,24600.0
2014-09-02 11:40:00,86.82,86.96,86.54,86.54,48200.0,58.7169,58.8116,58.5275,58.5275,48200.0
2014-09-02 11:50:00,86.53,86.65,86.51,86.61,39600.0,58.5207,58.6019,58.5072,58.5749,39600.0
2014-09-02 12:00:00,86.6,86.6,86.44,86.44,44800.0,58.5681,58.5681,58.4599,58.4599,44800.0
2014-09-02 12:10:00,86.44,86.49,86.33,86.49,37200.0,58.4599,58.4937,58.3855,58.4937,37200.0
2014-09-02 12:20:00,86.49,86.59,86.47,86.58,17700.0,58.4937,58.5613,58.4802,58.5546,17700.0
2014-09-02 12:30:00,86.58,86.58,86.27,86.31,31900.0,58.5546,58.5546,58.3449,58.372,31900.0
2014-09-02 12:40:00,86.31,86.36,86.16,86.27,28900.0,58.372,58.4058,58.2705,58.3449,28900.0
2014-09-02 12:50:00,86.27,86.29,86.15,86.19,28200.0,58.3449,58.3584,58.2637,58.2908,28200.0
2014-09-02 13:00:00,86.2,86.27,86.15,86.25,51000.0,58.2976,58.3449,58.2637,58.3314,51000.0
2014-09-02 13:10:00,86.25,86.27,86.18,86.22,23200.0,58.3314,58.3449,58.284,58.3111,23200.0
2014-09-02 13:20:00,86.22,86.3,86.2,86.24,51400.0,58.3111,58.3652,58.2976,58.3246,51400.0
2014-09-02 13:30:00,86.24,86.27,86.02,86.13,49100.0,58.3246,58.3449,58.1758,58.2502,49100.0
2014-09-02 13:40:00,86.11,86.23,86.1,86.22,14900.0,58.2367,58.3179,58.2299,58.3111,14900.0
2014-09-02 13:50:00,86.24,86.29,86.21,86.24,29500.0,58.3246,58.3584,58.3043,58.3246,29500.0
2014-09-02 14:00:00,86.25,86.26,86.21,86.25,23100.0,58.3314,58.3381,58.3043,58.3314,23100.0
2014-09-02 14:10:00,86.23,86.4,86.2,86.38,21900.0,58.3179,58.4328,58.2976,58.4193,21900.0
2014-09-02 14:20:00,86.37,86.47,86.35,86.44,23700.0,58.4125,58.4802,58.399,58.4599,23700.0
2014-09-02 14:30:00,86.45,86.48,86.37,86.47,17100.0,58.4666,58.4869,58.4125,58.4802,17100.0
2014-09-02 14:40:00,86.46,86.49,86.43,86.45,18300.0,58.4734,58.4937,58.4531,58.4666,18300.0
2014-09-02 14:50:00,86.45,86.61,86.41,86.56,31100.0,58.4666,58.5749,58.4396,58.541,31100.0
2014-09-02 15:00:00,86.56,86.65,86.55,86.57,26200.0,58.541,58.6019,58.5343,58.5478,26200.0
2014-09-02 15:10:00,86.57,86.59,86.55,86.59,20000.0,58.5478,58.5613,58.5343,58.5613,20000.0
2014-09-02 15:20:00,86.59,86.7,86.55,86.64,39200.0,58.5613,58.6357,58.5343,58.5951,39200.0
2014-09-02 15:30:00,86.63,86.69,86.56,86.67,44200.0,58.5884,58.629,58.541,58.6154,44200.0
2014-09-02 15:40:00,86.68,86.91,86.67,86.88,105500.0,58.6222,58.7777,58.6154,58.7575,105500.0
2014-09-02 15:50:00,86.88,86.95,86.81,86.9,249200.0,58.7575,58.8048,58.7101,58.771,249200.0
2014-09-03 09:30:00,87.2,87.7,86.8,87.51,198000.0,58.9739,59.312,58.7033,59.1835,198000.0
2014-09-03 09:40:00,87.5,87.78,87.3,87.63,186200.0,59.1768,59.3661,59.0415,59.2647,186200.0
2014-09-03 09:50:00,87.67,87.73,87.38,87.68,129900.0,59.2917,59.3323,59.0956,59.2985,129900.0
2014-09-03 10:00:00,87.68,87.78,87.51,87.64,108800.0,59.2985,59.3661,59.1835,59.2714,108800.0
2014-09-03 10:10:00,87.64,87.74,87.58,87.68,37800.0,59.2714,59.3391,59.2309,59.2985,37800.0
2014-09-03 10:20:00,87.69,87.69,87.42,87.43,69900.0,59.3053,59.3053,59.1227,59.1294,69900.0
2014-09-03 10:30:00,87.41,87.53,87.4,87.52,33800.0,59.1159,59.1971,59.1091,59.1903,33800.0
2014-09-03 10:40:00,87.53,87.7,87.53,87.64,39200.0,59.1971,59.312,59.1971,59.2714,39200.0
2014-09-03 10:50:00,87.62,87.74,87.6,87.7,61400.0,59.2579,59.3391,59.2444,59.312,61400.0
2014-09-03 11:00:00,87.71,87.89,87.67,87.83,69900.0,59.3188,59.4405,59.2917,59.3999,69900.0
2014-09-03 11:10:00,87.83,87.84,87.69,87.71,33600.0,59.3999,59.4067,59.3053,59.3188,33600.0
2014-09-03 11:20:00,87.71,87.81,87.67,87.72,103800.0,59.3188,59.3864,59.2917,59.3255,103800.0
2014-09-03 11:30:00,87.71,87.72,87.61,87.63,37700.0,59.3188,59.3255,59.2512,59.2647,37700.0
2014-09-03 11:40:00,87.63,87.66,87.56,87.62,21100.0,59.2647,59.285,59.2173,59.2579,21100.0
2014-09-03 11:50:00,87.62,87.7,87.56,87.57,29800.0,59.2579,59.312,59.2173,59.2241,29800.0
2014-09-03 12:00:00,87.55,87.57,87.52,87.54,22100.0,59.2106,59.2241,59.1903,59.2038,22100.0
2014-09-03 12:10:00,87.54,87.71,87.5,87.69,19100.0,59.2038,59.3188,59.1768,59.3053,19100.0
2014-09-03 12:20:00,87.7,87.73,87.61,87.73,21300.0,59.312,59.3323,59.2512,59.3323,21300.0
2014-09-03 12:30:00,87.72,87.9,87.72,87.9,15800.0,59.3255,59.4473,59.3255,59.4473,15800.0
2014-09-03 12:40:00,87.89,87.98,87.77,87.78,62100.0,59.4405,59.5014,59.3594,59.3661,62100.0
2014-09-03 12:50:00,87.78,87.8,87.71,87.78,14300.0,59.3661,59.3797,59.3188,59.3661,14300.0
2014-09-03 13:00:00,87.78,87.82,87.71,87.79,19700.0,59.3661,59.3932,59.3188,59.3729,19700.0
2014-09-03 13:10:00,87.8,87.88,87.77,87.81,33800.0,59.3797,59.4338,59.3594,59.3864,33800.0
2014-09-03 13:20:00,87.81,87.85,87.78,87.81,37200.0,59.3864,59.4135,59.3661,59.3864,37200.0
2014-09-03 13:30:00,87.81,87.82,87.75,87.78,42300.0,59.3864,59.3932,59.3458,59.3661,42300.0
2014-09-03 13:40:00,87.78,87.84,87.73,87.73,36000.0,59.3661,59.4067,59.3323,59.3323,36000.0
2014-09-03 13:50:00,87.73,87.79,87.73,87.79,38300.0,59.3323,59.3729,59.3323,59.3729,38300.0
2014-09-03 14:00:00,87.78,87.83,87.77,87.8,69200.0,59.3661,59.3999,59.3594,59.3797,69200.0
2014-09-03 14:10:00,87.8,87.83,87.77,87.83,44100.0,59.3797,59.3999,59.3594,59.3999,44100.0
2014-09-03 14:20:00,87.82,87.91,87.81,87.84,67400.0,59.3932,59.454,59.3864,59.4067,67400.0
2014-09-03 14:30:00,87.84,87.87,87.79,87.86,54600.0,59.4067,59.427,59.3729,59.4202,54600.0
2014-09-03 14:40:00,87.85,87.86,87.68,87.7,39000.0,59.4135,59.4202,59.2985,59.312,39000.0
2014-09-03 14:50:00,87.7,87.72,87.55,87.57,39800.0,59.312,59.3255,59.2106,59.2241,39800.0
2014-09-03 15:00:00,87.58,87.58,87.4,87.45,35300.0,59.2309,59.2309,59.1091,59.1429,35300.0
2014-09-03 15:10:00,87.45,87.45,87.36,87.42,40400.0,59.1429,59.1429,59.0821,59.1227,40400.0
2014-09-03 15:20:00,87.43,87.48,87.39,87.39,29600.0,59.1294,59.1632,59.1024,59.1024,29600.0
2014-09-03 15:30:00,87.39,87.4,87.29,87.33,61800.0,59.1024,59.1091,59.0347,59.0618,61800.0
2014-09-03 15:40:00,87.34,87.35,87.2,87.21,98600.0,59.0686,59.0753,58.9739,58.9806,98600.0
2014-09-03 15:50:00,87.21,87.3,87.19,87.25,171400.0,58.9806,59.0415,58.9671,59.0077,171400.0
2014-09-04 09:30:00,87.22,87.6,87.04,87.48,58600.0,58.9874,59.2444,58.8657,59.1632,58600.0
2014-09-04 09:40:00,87.48,87.87,87.38,87.64,33300.0,59.1632,59.427,59.0956,59.2714,33300.0
2014-09-04 09:50:00,87.66,87.8,87.61,87.73,57000.0,59.285,59.3797,59.2512,59.3323,57000.0
2014-09-04 10:00:00,87.75,87.76,87.6,87.66,29200.0,59.3458,59.3526,59.2444,59.285,29200.0
2014-09-04 10:10:00,87.64,87.8,87.59,87.61,42100.0,59.2714,59.3797,59.2376,59.2512,42100.0
2014-09-04 10:20:00,87.6,87.64,87.53,87.55,34600.0,59.2444,59.2714,59.1971,59.2106,34600.0
2014-09-04 10:30:00,87.55,87.71,87.53,87.67,67900.0,59.2106,59.3188,59.1971,59.2917,67900.0
2014-09-04 10:40:00,87.68,87.71,87.59,87.68,93000.0,59.2985,59.3188,59.2376,59.2985,93000.0
2014-09-04 10:50:00,87.67,87.77,87.63,87.64,23800.0,59.2917,59.3594,59.2647,59.2714,23800.0
2014-09-04 11:00:00,87.64,87.78,87.63,87.66,19600.0,59.2714,59.3661,59.2647,59.285,19600.0
2014-09-04 11:10:00,87.67,87.71,87.63,87.63,20400.0,59.2917,59.3188,59.2647,59.2647,20400.0
2014-09-04 11:20:00,87.63,87.63,87.4,87.41,31100.0,59.2647,59.2647,59.1091,59.1159,31100.0
2014-09-04 11:30:00,87.41,87.42,87.16,87.21,34600.0,59.1159,59.1227,58.9468,58.9806,34600.0
2014-09-04 11:40:00,87.22,87.27,87.17,87.24,37400.0,58.9874,59.0212,58.9536,59.0009,37400.0
2014-09-04 11:50:00,87.25,87.44,87.25,87.36,31500.0,59.0077,59.1362,59.0077,59.0821,31500.0
2014-09-04 12:00:00,87.36,87.44,87.33,87.43,28900.0,59.0821,59.1362,59.0618,59.1294,28900.0
2014-09-04 12:10:00,87.44,87.45,87.36,87.37,39300.0,59.1362,59.1429,59.0821,59.0888,39300.0
2014-09-04 12:20:00,87.37,87.43,87.27,87.31,24100.0,59.0888,59.1294,59.0212,59.0483,24100.0
2014-09-04 12:30:00,87.29,87.39,87.23,87.37,20300.0,59.0347,59.1024,58.9942,59.0888,20300.0
2014-09-04 12:40:00,87.37,87.5,87.32,87.48,34300.0,59.0888,59.1768,59.055,59.1632,34300.0
2014-09-04 12:50:00,87.49,87.5,87.43,87.43,13400.0,59.17,59.1768,59.1294,59.1294,13400.0
2014-09-04 13:00:00,87.42,87.46,87.39,87.46,15500.0,59.1227,59.1497,59.1024,59.1497,15500.0
2014-09-04 13:10:00,87.46,87.46,87.39,87.43,14200.0,59.1497,59.1497,59.1024,59.1294,14200.0
2014-09-04 13:20:00,87.42,87.43,87.37,87.38,16900.0,59.1227,59.1294,59.0888,59.0956,16900.0
2014-09-04 13:30:00,87.38,87.38,87.19,87.2,27200.0,59.0956,59.0956,58.9671,58.9739,27200.0
2014-09-04 13:40:00,87.18,87.37,87.18,87.36,23700.0,58.9603,59.0888,58.9603,59.0821,23700.0
2014-09-04 13:50:00,87.36,87.38,87.32,87.33,40900.0,59.0821,59.0956,59.055,59.0618,40900.0
2014-09-04 14:00:00,87.33,87.45,87.31,87.39,64000.0,59.0618,59.1429,59.0483,59.1024,64000.0
2014-09-04 14:10:00,87.41,87.42,87.35,87.38,13900.0,59.1159,59.1227,59.0753,59.0956,13900.0
2014-09-04 14:20:00,87.37,87.4,87.31,87.36,29600.0,59.0888,59.1091,59.0483,59.0821,29600.0
2014-09-04 14:30:00,87.36,87.37,87.25,87.3,38000.0,59.0821,59.0888,59.0077,59.0415,38000.0
2014-09-04 14:40:00,87.3,87.31,87.15,87.15,35200.0,59.0415,59.0483,58.9401,58.9401,35200.0
2014-09-04 14:50:00,87.15,87.18,86.94,86.97,41800.0,58.9401,58.9603,58.798,58.8183,41800.0
2014-09-04 15:00:00,86.97,87.01,86.84,86.84,34300.0,58.8183,58.8454,58.7304,58.7304,34300.0
2014-09-04 15:10:00,86.84,86.85,86.54,86.58,42800.0,58.7304,58.7372,58.5275,58.5546,42800.0
2014-09-04 15:20:00,86.59,86.79,86.59,86.79,45800.0,58.5613,58.6966,58.5613,58.6966,45800.0
2014-09-04 15:30:00,86.78,86.86,86.74,86.79,46700.0,58.6898,58.7439,58.6628,58.6966,46700.0
2014-09-04 15:40:00,86.8,86.88,86.74,86.86,71600.0,58.7033,58.7575,58.6628,58.7439,71600.0
2014-09-04 15:50:00,86.87,86.9,86.81,86.89,180600.0,58.7507,58.771,58.7101,58.7642,180600.0
2014-09-05 09:30:00,86.94,86.94,86.19,86.35,40900.0,58.798,58.798,58.2908,58.399,40900.0
2014-09-05 09:40:00,86.36,86.66,86.28,86.55,22300.0,58.4058,58.6087,58.3517,58.5343,22300.0
2014-09-05 09:50:00,86.57,86.6,86.46,86.56,62100.0,58.5478,58.5681,58.4734,58.541,62100.0
2014-09-05 10:00:00,86.57,86.58,86.48,86.55,55500.0,58.5478,58.5546,58.4869,58.5343,55500.0
2014-09-05 10:10:00,86.54,86.56,86.1,86.18,34000.0,58.5275,58.541,58.2299,58.284,34000.0
2014-09-05 10:20:00,86.17,86.26,86.15,86.26,21100.0,58.2773,58.3381,58.2637,58.3381,21100.0
2014-09-05 10:30:00,86.27,86.28,86.11,86.14,22800.0,58.3449,58.3517,58.2367,58.257,22800.0
2014-09-05 10:40:00,86.13,86.29,86.06,86.27,21400.0,58.2502,58.3584,58.2029,58.3449,21400.0
2014-09-05 10:50:00,86.25,86.5,86.25,86.46,31300.0,58.3314,58.5005,58.3314,58.4734,31300.0
2014-09-05 11:00:00,86.47,86.63,86.45,86.61,18700.0,58.4802,58.5884,58.4666,58.5749,18700.0
2014-09-05 11:10:00,86.63,86.65,86.52,86.56,17100.0,58.5884,58.6019,58.514,58.541,17100.0
2014-09-05 11:20:00,86.57,86.67,86.53,86.67,29100.0,58.5478,58.6154,58.5207,58.6154,29100.0
2014-09-05 11:30:00,86.67,86.85,86.66,86.73,35800.0,58.6154,58.7372,58.6087,58.656,35800.0
2014-09-05 11:40:00,86.73,86.92,86.73,86.91,35100.0,58.656,58.7845,58.656,58.7777,35100.0
2014-09-05 11:50:00,86.91,87.03,86.9,86.96,31600.0,58.7777,58.8589,58.771,58.8116,31600.0
2014-09-05 12:00:00,86.97,87.32,86.93,87.27,115000.0,58.8183,59.055,58.7913,59.0212,115000.0
2014-09-05 12:10:00,87.29,87.35,87.24,87.28,21200.0,59.0347,59.0753,59.0009,59.028,21200.0
2014-09-05 12:20:00,87.28,87.41,87.25,87.4,31900.0,59.028,59.1159,59.0077,59.1091,31900.0
2014-09-05 12:30:00,87.39,87.49,87.39,87.47,29800.0,59.1024,59.17,59.1024,59.1565,29800.0
2014-09-05 12:40:00,87.48,87.54,87.39,87.45,42900.0,59.1632,59.2038,59.1024,59.1429,42900.0
2014-09-05 12:50:00,87.43,87.5,87.39,87.5,14900.0,59.1294,59.1768,59.1024,59.1768,14900.0
2014-09-05 13:00:00,87.5,87.52,87.44,87.46,26200.0,59.1768,59.1903,59.1362,59.1497,26200.0
2014-09-05 13:10:00,87.45,87.5,87.42,87.5,10300.0,59.1429,59.1768,59.1227,59.1768,10300.0
2014-09-05 13:20:00,87.49,87.52,87.42,87.48,18400.0,59.17,59.1903,59.1227,59.1632,18400.0
2014-09-05 13:30:00,87.47,87.49,87.43,87.46,21500.0,59.1565,59.17,59.1294,59.1497,21500.0
2014-09-05 13:40:00,87.44,87.47,87.36,87.36,10200.0,59.1362,59.1565,59.0821,59.0821,10200.0
2014-09-05 13:50:00,87.36,87.42,87.3,87.37,21500.0,59.0821,59.1227,59.0415,59.0888,21500.0
2014-09-05 14:00:00,87.37,87.46,87.33,87.35,19300.0,59.0888,59.1497,59.0618,59.0753,19300.0
2014-09-05 14:10:00,87.36,87.36,87.25,87.27,23700.0,59.0821,59.0821,59.0077,59.0212,23700.0
2014-09-05 14:20:00,87.27,87.38,87.23,87.35,23600.0,59.0212,59.0956,58.9942,59.0753,23600.0
2014-09-05 14:30:00,87.35,87.43,87.35,87.42,18500.0,59.0753,59.1294,59.0753,59.1227,18500.0
2014-09-05 14:40:00,87.42,87.42,87.33,87.39,10100.0,59.1227,59.1227,59.0618,59.1024,10100.0
2014-09-05 14:50:00,87.39,87.39,87.28,87.35,17600.0,59.1024,59.1024,59.028,59.0753,17600.0
2014-09-05 15:00:00,87.35,87.39,87.28,87.34,31600.0,59.0753,59.1024,59.028,59.0686,31600.0
2014-09-05 15:10:00,87.34,87.4,87.31,87.4,25900.0,59.0686,59.1091,59.0483,59.1091,25900.0
2014-09-05 15:20:00,87.4,87.41,87.36,87.4,37900.0,59.1091,59.1159,59.0821,59.1091,37900.0
2014-09-05 15:30:00,87.4,87.47,87.38,87.45,45100.0,59.1091,59.1565,59.0956,59.1429,45100.0
2014-09-05 15:40:00,87.46,87.66,87.44,87.63,107500.0,59.1497,59.285,59.1362,59.2647,107500.0
2014-09-05 15:50:00,87.62,87.64,87.49,87.51,192100.0,59.2579,59.2714,59.17,59.1835,192100.0
2014-09-08 09:30:00,87.45,87.6,87.16,87.56,61500.0,59.1429,59.2444,58.9468,59.2173,61500.0
2014-09-08 09:40:00,87.5,87.56,87.18,87.18,43100.0,59.1768,59.2173,58.9603,58.9603,43100.0
2014-09-08 09:50:00,87.2,87.38,87.2,87.23,65200.0,58.9739,59.0956,58.9739,58.9942,65200.0
2014-09-08 10:00:00,87.24,87.36,87.2,87.27,70900.0,59.0009,59.0821,58.9739,59.0212,70900.0
2014-09-08 10:10:00,87.28,87.3,87.11,87.11,43600.0,59.028,59.0415,58.913,58.913,43600.0
2014-09-08 10:20:00,87.11,87.17,87.07,87.13,50500.0,58.913,58.9536,58.886,58.9265,50500.0
2014-09-08 10:30:00,87.13,87.16,87.02,87.04,22300.0,58.9265,58.9468,58.8521,58.8657,22300.0
2014-09-08 10:40:00,87.04,87.15,87.04,87.15,20100.0,58.8657,58.9401,58.8657,58.9401,20100.0
2014-09-08 10:50:00,87.16,87.22,87.08,87.22,54000.0,58.9468,58.9874,58.8927,58.9874,54000.0
2014-09-08 11:00:00,87.22,87.27,87.14,87.27,29500.0,58.9874,59.0212,58.9333,59.0212,29500.0
2014-09-08 11:10:00,87.27,87.33,87.24,87.33,26300.0,59.0212,59.0618,59.0009,59.0618,26300.0
2014-09-08 11:20:00,87.33,87.5,87.32,87.42,46100.0,59.0618,59.1768,59.055,59.1227,46100.0
2014-09-08 11:30:00,87.41,87.48,87.37,87.39,17100.0,59.1159,59.1632,59.0888,59.1024,17100.0
2014-09-08 11:40:00,87.4,87.43,87.37,87.38,25900.0,59.1091,59.1294,59.0888,59.0956,25900.0
2014-09-08 11:50:00,87.38,87.38,87.25,87.28,17700.0,59.0956,59.0956,59.0077,59.028,17700.0
2014-09-08 12:00:00,87.28,87.3,87.26,87.28,17900.0,59.028,59.0415,59.0144,59.028,17900.0
2014-09-08 12:10:00,87.28,87.3,87.26,87.27,10700.0,59.028,59.0415,59.0144,59.0212,10700.0
2014-09-08 12:20:00,87.27,87.34,87.27,87.34,5500.0,59.0212,59.0686,59.0212,59.0686,5500.0
2014-09-08 12:30:00,87.33,87.34,87.25,87.33,14500.0,59.0618,59.0686,59.0077,59.0618,14500.0
2014-09-08 12:40:00,87.33,87.35,87.28,87.34,16200.0,59.0618,59.0753,59.028,59.0686,16200.0
2014-09-08 12:50:00,87.33,87.33,87.29,87.29,10700.0,59.0618,59.0618,59.0347,59.0347,10700.0
2014-09-08 13:00:00,87.31,87.31,87.24,87.28,18200.0,59.0483,59.0483,59.0009,59.028,18200.0
2014-09-08 13:10:00,87.28,87.3,87.16,87.16,16300.0,59.028,59.0415,58.9468,58.9468,16300.0
2014-09-08 13:20:00,87.17,87.27,87.14,87.2,16800.0,58.9536,59.0212,58.9333,58.9739,16800.0
2014-09-08 13:30:00,87.2,87.24,87.1,87.24,32200.0,58.9739,59.0009,58.9062,59.0009,32200.0
2014-09-08 13:40:00,87.24,87.24,87.1,87.14,18000.0,59.0009,59.0009,58.9062,58.9333,18000.0
2014-09-08 13:50:00,87.15,87.17,87.11,87.16,15900.0,58.9401,58.9536,58.913,58.9468,15900.0
2014-09-08 14:00:00,87.15,87.3,87.13,87.3,17800.0,58.9401,59.0415,58.9265,59.0415,17800.0
2014-09-08 14:10:00,87.29,87.35,87.26,87.33,25300.0,59.0347,59.0753,59.0144,59.0618,25300.0
2014-09-08 14:20:00,87.32,87.34,87.26,87.29,11900.0,59.055,59.0686,59.0144,59.0347,11900.0
2014-09-08 14:30:00,87.28,87.28,87.22,87.22,23200.0,59.028,59.028,58.9874,58.9874,23200.0
2014-09-08 14:40:00,87.22,87.24,87.15,87.18,22500.0,58.9874,59.0009,58.9401,58.9603,22500.0
2014-09-08 14:50:00,87.18,87.19,87.12,87.15,37400.0,58.9603,58.9671,58.9198,58.9401,37400.0
2014-09-08 15:00:00,87.15,87.2,87.12,87.12,27800.0,58.9401,58.9739,58.9198,58.9198,27800.0
2014-09-08 15:10:00,87.12,87.17,87.11,87.15,46700.0,58.9198,58.9536,58.913,58.9401,46700.0
2014-09-08 15:20:00,87.14,87.14,87.08,87.12,39900.0,58.9333,58.9333,58.8927,58.9198,39900.0
2014-09-08 15:30:00,87.1,87.12,87.04,87.11,85900.0,58.9062,58.9198,58.8657,58.913,85900.0
2014-09-08 15:40:00,87.11,87.11,87.04,87.04,64200.0,58.913,58.913,58.8657,58.8657,64200.0
2014-09-08 15:50:00,87.05,87.13,87.02,87.04,132600.0,58.8724,58.9265,58.8521,58.8657,132600.0
2014-09-09 09:30:00,87.0,87.05,86.8,86.91,139400.0,58.8386,58.8724,58.7033,58.7777,139400.0
2014-09-09 09:40:00,86.95,87.25,86.85,87.23,74100.0,58.8048,59.0077,58.7372,58.9942,74100.0
2014-09-09 09:50:00,87.23,87.29,87.17,87.26,40500.0,58.9942,59.0347,58.9536,59.0144,40500.0
2014-09-09 10:00:00,87.26,87.35,87.17,87.3,69100.0,59.0144,59.0753,58.9536,59.0415,69100.0
2014-09-09 10:10:00,87.31,87.32,87.0,87.1,49100.0,59.0483,59.055,58.8386,58.9062,49100.0
2014-09-09 10:20:00,87.1,87.1,86.89,86.98,47200.0,58.9062,58.9062,58.7642,58.8251,47200.0
2014-09-09 10:30:00,86.99,87.17,86.99,87.03,85100.0,58.8318,58.9536,58.8318,58.8589,85100.0
2014-09-09 10:40:00,87.05,87.11,87.0,87.03,11600.0,58.8724,58.913,58.8386,58.8589,11600.0
2014-09-09 10:50:00,87.04,87.35,87.04,87.34,20700.0,58.8657,59.0753,58.8657,59.0686,20700.0
2014-09-09 11:00:00,87.34,87.54,87.25,87.35,97900.0,59.0686,59.2038,59.0077,59.0753,97900.0
2014-09-09 11:10:00,87.36,87.47,87.34,87.34,11600.0,59.0821,59.1565,59.0686,59.0686,11600.0
2014-09-09 11:20:00,87.35,87.39,87.29,87.35,18800.0,59.0753,59.1024,59.0347,59.0753,18800.0
2014-09-09 11:30:00,87.33,87.35,87.19,87.26,33700.0,59.0618,59.0753,58.9671,59.0144,33700.0
2014-09-09 11:40:00,87.26,87.32,87.2,87.29,20500.0,59.0144,59.055,58.9739,59.0347,20500.0
2014-09-09 11:50:00,87.29,87.31,87.18,87.22,18600.0,59.0347,59.0483,58.9603,58.9874,18600.0
2014-09-09 12:00:00,87.19,87.22,87.05,87.06,22300.0,58.9671,58.9874,58.8724,58.8792,22300.0
2014-09-09 12:10:00,87.06,87.09,87.0,87.03,25700.0,58.8792,58.8995,58.8386,58.8589,25700.0
2014-09-09 12:20:00,87.03,87.15,87.03,87.13,14400.0,58.8589,58.9401,58.8589,58.9265,14400.0
2014-09-09 12:30:00,87.16,87.2,87.05,87.1,13100.0,58.9468,58.9739,58.8724,58.9062,13100.0
2014-09-09 12:40:00,87.1,87.18,87.1,87.14,16400.0,58.9062,58.9603,58.9062,58.9333,16400.0
2014-09-09 12:50:00,87.14,87.15,87.0,87.05,30600.0,58.9333,58.9401,58.8386,58.8724,30600.0
2014-09-09 13:00:00,87.04,87.12,86.99,87.07,17700.0,58.8657,58.9198,58.8318,58.886,17700.0
2014-09-09 13:10:00,87.03,87.08,87.02,87.06,19500.0,58.8589,58.8927,58.8521,58.8792,19500.0
2014-09-09 13:20:00,87.06,87.1,86.97,87.0,17200.0,58.8792,58.9062,58.8183,58.8386,17200.0
2014-09-09 13:30:00,87.0,87.1,87.0,87.07,17300.0,58.8386,58.9062,58.8386,58.886,17300.0
2014-09-09 13:40:00,87.08,87.3,87.07,87.3,23000.0,58.8927,59.0415,58.886,59.0415,23000.0
2014-09-09 13:50:00,87.31,87.34,87.25,87.29,11700.0,59.0483,59.0686,59.0077,59.0347,11700.0
2014-09-09 14:00:00,87.32,87.32,87.08,87.08,17200.0,59.055,59.055,58.8927,58.8927,17200.0
2014-09-09 14:10:00,87.1,87.14,87.02,87.06,18800.0,58.9062,58.9333,58.8521,58.8792,18800.0
2014-09-09 14:20:00,87.08,87.09,86.9,86.94,39500.0,58.8927,58.8995,58.771,58.798,39500.0
2014-09-09 14:30:00,86.93,86.95,86.82,86.88,45000.0,58.7913,58.8048,58.7169,58.7575,45000.0
2014-09-09 14:40:00,86.91,86.92,86.69,86.69,28800.0,58.7777,58.7845,58.629,58.629,28800.0
2014-09-09 14:50:00,86.71,86.78,86.59,86.67,59200.0,58.6425,58.6898,58.5613,58.6154,59200.0
2014-09-09 15:00:00,86.66,86.66,86.33,86.36,63800.0,58.6087,58.6087,58.3855,58.4058,63800.0
2014-09-09 15:10:00,86.36,86.38,86.04,86.12,75700.0,58.4058,58.4193,58.1894,58.2435,75700.0
2014-09-09 15:20:00,86.11,86.28,85.95,86.26,58700.0,58.2367,58.3517,58.1285,58.3381,58700.0
2014-09-09 15:30:00,86.26,86.31,86.23,86.27,69100.0,58.3381,58.372,58.3179,58.3449,69100.0
2014-09-09 15:40:00,86.28,86.42,86.25,86.37,80700.0,58.3517,58.4464,58.3314,58.4125,80700.0
2014-09-09 15:50:00,86.38,86.53,86.36,86.46,127400.0,58.4193,58.5207,58.4058,58.4734,127400.0
2014-09-10 09:30:00,86.13,86.41,85.38,85.43,87900.0,58.2502,58.4396,57.743,57.7768,87900.0
2014-09-10 09:40:00,85.42,85.42,84.53,84.68,137400.0,57.77,57.77,57.1681,57.2696,137400.0
2014-09-10 09:50:00,84.69,84.7,84.36,84.36,105000.0,57.2763,57.2831,57.0532,57.0532,105000.0
2014-09-10 10:00:00,84.36,84.36,83.9,84.19,120000.0,57.0532,57.0532,56.7421,56.9382,120000.0
2014-09-10 10:10:00,84.21,84.69,84.09,84.13,77000.0,56.9517,57.2763,56.8706,56.8976,77000.0
2014-09-10 10:20:00,84.13,84.32,84.03,84.17,56700.0,56.8976,57.0261,56.83,56.9247,56700.0
2014-09-10 10:30:00,84.19,84.25,84.09,84.1,101800.0,56.9382,56.9788,56.8706,56.8773,101800.0
2014-09-10 10:40:00,84.14,84.29,84.04,84.07,81500.0,56.9044,57.0058,56.8367,56.857,81500.0
2014-09-10 10:50:00,84.08,84.26,84.02,84.06,136400.0,56.8638,56.9855,56.8232,56.8503,136400.0
2014-09-10 11:00:00,84.06,84.16,83.94,84.06,91400.0,56.8503,56.9179,56.7691,56.8503,91400.0
2014-09-10 11:10:00,84.07,84.29,84.05,84.27,153800.0,56.857,57.0058,56.8435,56.9923,153800.0
2014-09-10 11:20:00,84.29,84.31,84.14,84.28,52500.0,57.0058,57.0193,56.9044,56.9991,52500.0
2014-09-10 11:30:00,84.28,84.41,84.25,84.36,108600.0,56.9991,57.087,56.9788,57.0532,108600.0
2014-09-10 11:40:00,84.36,84.39,84.31,84.39,39900.0,57.0532,57.0735,57.0193,57.0735,39900.0
2014-09-10 11:50:00,84.38,84.46,84.34,84.45,34200.0,57.0667,57.1208,57.0396,57.114,34200.0
2014-09-10 12:00:00,84.46,84.55,84.28,84.28,69500.0,57.1208,57.1817,56.9991,56.9991,69500.0
2014-09-10 12:10:00,84.27,84.56,84.22,84.5,30500.0,56.9923,57.1884,56.9585,57.1478,30500.0
2014-09-10 12:20:00,84.5,84.64,84.49,84.54,41000.0,57.1478,57.2425,57.1411,57.1749,41000.0
2014-09-10 12:30:00,84.54,84.56,84.37,84.37,64200.0,57.1749,57.1884,57.0599,57.0599,64200.0
2014-09-10 12:40:00,84.37,84.45,84.2,84.28,73100.0,57.0599,57.114,56.945,56.9991,73100.0
2014-09-10 12:50:00,84.26,84.36,84.09,84.17,40700.0,56.9855,57.0532,56.8706,56.9247,40700.0
2014-09-10 13:00:00,84.18,84.62,84.17,84.59,48500.0,56.9314,57.229,56.9247,57.2087,48500.0
2014-09-10 13:10:00,84.58,84.6,84.49,84.5,75300.0,57.2019,57.2155,57.1411,57.1478,75300.0
2014-09-10 13:20:00,84.51,84.52,84.37,84.48,72000.0,57.1546,57.1614,57.0599,57.1343,72000.0
2014-09-10 13:30:00,84.48,84.54,84.42,84.49,35800.0,57.1343,57.1749,57.0937,57.1411,35800.0
2014-09-10 13:40:00,84.5,84.53,84.45,84.51,26400.0,57.1478,57.1681,57.114,57.1546,26400.0
2014-09-10 13:50:00,84.51,84.53,84.36,84.47,47100.0,57.1546,57.1681,57.0532,57.1276,47100.0
2014-09-10 14:00:00,84.46,84.54,84.42,84.42,38400.0,57.1208,57.1749,57.0937,57.0937,38400.0
2014-09-10 14:10:00,84.43,84.58,84.42,84.53,48500.0,57.1005,57.2019,57.0937,57.1681,48500.0
2014-09-10 14:20:00,84.51,84.66,84.51,84.6,61900.0,57.1546,57.2561,57.1546,57.2155,61900.0
2014-09-10 14:30:00,84.6,84.64,84.59,84.62,63800.0,57.2155,57.2425,57.2087,57.229,63800.0
2014-09-10 14:40:00,84.62,84.75,84.6,84.75,59900.0,57.229,57.3169,57.2155,57.3169,59900.0
2014-09-10 14:50:00,84.75,84.88,84.74,84.85,87800.0,57.3169,57.4048,57.3102,57.3846,87800.0
2014-09-10 15:00:00,84.86,85.16,84.8,85.13,99700.0,57.3913,57.5942,57.3507,57.5739,99700.0
2014-09-10 15:10:00,85.12,85.2,85.03,85.2,59800.0,57.5672,57.6213,57.5063,57.6213,59800.0
2014-09-10 15:20:00,85.19,85.2,85.05,85.15,72500.0,57.6145,57.6213,57.5198,57.5874,72500.0
2014-09-10 15:30:00,85.15,85.22,85.13,85.2,76200.0,57.5874,57.6348,57.5739,57.6213,76200.0
2014-09-10 15:40:00,85.2,85.29,85.13,85.26,118600.0,57.6213,57.6821,57.5739,57.6618,118600.0
2014-09-10 15:50:00,85.27,85.27,85.13,85.17,213800.0,57.6686,57.6686,57.5739,57.601,213800.0
2014-09-11 09:30:00,84.58,84.98,84.51,84.73,71500.0,57.2019,57.4725,57.1546,57.3034,71500.0
2014-09-11 09:40:00,84.71,84.96,84.67,84.82,51700.0,57.2899,57.4589,57.2628,57.3643,51700.0
2014-09-11 09:50:00,84.79,84.95,84.64,84.95,27000.0,57.344,57.4522,57.2425,57.4522,27000.0
2014-09-11 10:00:00,84.95,85.04,84.77,84.78,39200.0,57.4522,57.513,57.3304,57.3372,39200.0
2014-09-11 10:10:00,84.8,84.84,84.76,84.79,20900.0,57.3507,57.3778,57.3237,57.344,20900.0
2014-09-11 10:20:00,84.77,84.77,84.42,84.47,31700.0,57.3304,57.3304,57.0937,57.1276,31700.0
2014-09-11 10:30:00,84.45,84.47,84.18,84.21,32000.0,57.114,57.1276,56.9314,56.9517,32000.0
2014-09-11 10:40:00,84.21,84.4,84.14,84.4,53400.0,56.9517,57.0802,56.9044,57.0802,53400.0
2014-09-11 10:50:00,84.38,84.4,84.21,84.36,43300.0,57.0667,57.0802,56.9517,57.0532,43300.0
2014-09-11 11:00:00,84.37,84.55,84.31,84.48,49500.0,57.0599,57.1817,57.0193,57.1343,49500.0
2014-09-11 11:10:00,84.5,84.89,84.49,84.83,58800.0,57.1478,57.4116,57.1411,57.371,58800.0
2014-09-11 11:20:00,84.85,84.9,84.69,84.69,52700.0,57.3846,57.4184,57.2763,57.2763,52700.0
2014-09-11 11:30:00,84.7,84.87,84.68,84.75,34900.0,57.2831,57.3981,57.2696,57.3169,34900.0
2014-09-11 11:40:00,84.75,84.81,84.66,84.8,42000.0,57.3169,57.3575,57.2561,57.3507,42000.0
2014-09-11 11:50:00,84.81,84.82,84.71,84.71,32000.0,57.3575,57.3643,57.2899,57.2899,32000.0
2014-09-11 12:00:00,84.71,84.76,84.63,84.67,28500.0,57.2899,57.3237,57.2358,57.2628,28500.0
2014-09-11 12:10:00,84.67,84.86,84.64,84.86,26500.0,57.2628,57.3913,57.2425,57.3913,26500.0
2014-09-11 12:20:00,84.86,85.09,84.86,85.07,35300.0,57.3913,57.5469,57.3913,57.5333,35300.0
2014-09-11 12:30:00,85.07,85.11,84.97,85.01,35400.0,57.5333,57.5604,57.4657,57.4928,35400.0
2014-09-11 12:40:00,85.0,85.04,84.95,84.99,12100.0,57.486,57.513,57.4522,57.4792,12100.0
2014-09-11 12:50:00,85.01,85.06,84.95,85.03,13400.0,57.4928,57.5266,57.4522,57.5063,13400.0
2014-09-11 13:00:00,85.05,85.11,85.03,85.03,10900.0,57.5198,57.5604,57.5063,57.5063,10900.0
2014-09-11 13:10:00,85.02,85.08,84.99,84.99,16900.0,57.4995,57.5401,57.4792,57.4792,16900.0
2014-09-11 13:20:00,85.01,85.02,84.73,84.77,20200.0,57.4928,57.4995,57.3034,57.3304,20200.0
2014-09-11 13:30:00,84.8,84.91,84.78,84.87,20500.0,57.3507,57.4251,57.3372,57.3981,20500.0
2014-09-11 13:40:00,84.86,84.92,84.73,84.78,20400.0,57.3913,57.4319,57.3034,57.3372,20400.0
2014-09-11 13:50:00,84.78,84.84,84.71,84.73,14600.0,57.3372,57.3778,57.2899,57.3034,14600.0
2014-09-11 14:00:00,84.74,84.88,84.73,84.79,21800.0,57.3102,57.4048,57.3034,57.344,21800.0
2014-09-11 14:10:00,84.81,84.81,84.75,84.76,15200.0,57.3575,57.3575,57.3169,57.3237,15200.0
2014-09-11 14:20:00,84.75,84.85,84.74,84.76,23800.0,57.3169,57.3846,57.3102,57.3237,23800.0
2014-09-11 14:30:00,84.76,84.82,84.25,84.34,242100.0,57.3237,57.3643,56.9788,57.0396,242100.0
2014-09-11 14:40:00,84.33,84.48,84.29,84.39,88400.0,57.0329,57.1343,57.0058,57.0735,88400.0
2014-09-11 14:50:00,84.38,84.38,84.05,84.08,108900.0,57.0667,57.0667,56.8435,56.8638,108900.0
2014-09-11 15:00:00,84.08,84.15,83.91,83.97,194700.0,56.8638,56.9111,56.7488,56.7894,194700.0
2014-09-11 15:10:00,83.97,83.97,83.57,83.89,208000.0,56.7894,56.7894,56.5189,56.7353,208000.0
2014-09-11 15:20:00,83.89,84.04,83.88,83.93,124700.0,56.7353,56.8367,56.7285,56.7624,124700.0
2014-09-11 15:30:00,83.93,83.94,83.6,83.71,186300.0,56.7624,56.7691,56.5392,56.6136,186300.0
2014-09-11 15:40:00,83.74,84.06,83.71,84.03,217300.0,56.6339,56.8503,56.6136,56.83,217300.0
2014-09-11 15:50:00,84.04,84.07,83.98,83.98,256900.0,56.8367,56.857,56.7962,56.7962,256900.0
2014-09-12 09:30:00,83.88,83.96,83.4,83.68,67700.0,56.7285,56.7826,56.4039,56.5933,67700.0
2014-09-12 09:40:00,83.68,84.17,83.57,84.05,58600.0,56.5933,56.9247,56.5189,56.8435,58600.0
2014-09-12 09:50:00,84.09,84.09,83.79,83.84,55200.0,56.8706,56.8706,56.6677,56.7015,55200.0
2014-09-12 10:00:00,83.84,84.0,83.68,83.93,56100.0,56.7015,56.8097,56.5933,56.7624,56100.0
2014-09-12 10:10:00,83.93,84.24,83.89,84.1,44500.0,56.7624,56.972,56.7353,56.8773,44500.0
2014-09-12 10:20:00,84.1,84.12,83.91,83.96,38400.0,56.8773,56.8908,56.7488,56.7826,38400.0
2014-09-12 10:30:00,83.97,84.11,83.9,83.92,31800.0,56.7894,56.8841,56.7421,56.7556,31800.0
2014-09-12 10:40:00,83.93,84.0,83.78,83.93,77000.0,56.7624,56.8097,56.6609,56.7624,77000.0
2014-09-12 10:50:00,83.94,84.03,83.8,83.89,27600.0,56.7691,56.83,56.6744,56.7353,27600.0
2014-09-12 11:00:00,83.88,83.97,83.73,83.79,24800.0,56.7285,56.7894,56.6271,56.6677,24800.0
2014-09-12 11:10:00,83.8,83.82,83.65,83.75,55800.0,56.6744,56.688,56.573,56.6406,55800.0
2014-09-12 11:20:00,83.7,83.82,83.68,83.82,24800.0,56.6068,56.688,56.5933,56.688,24800.0
2014-09-12 11:30:00,83.8,83.96,83.7,83.91,73500.0,56.6744,56.7826,56.6068,56.7488,73500.0
2014-09-12 11:40:00,83.91,84.04,83.86,83.86,40700.0,56.7488,56.8367,56.715,56.715,40700.0
2014-09-12 11:50:00,83.86,83.86,83.59,83.59,55200.0,56.715,56.715,56.5324,56.5324,55200.0
2014-09-12 12:00:00,83.59,83.6,83.41,83.48,64400.0,56.5324,56.5392,56.4107,56.458,64400.0
2014-09-12 12:10:00,83.48,83.58,83.46,83.49,42900.0,56.458,56.5256,56.4445,56.4648,42900.0
2014-09-12 12:20:00,83.48,83.48,83.29,83.4,70000.0,56.458,56.458,56.3295,56.4039,70000.0
2014-09-12 12:30:00,83.41,83.48,83.26,83.26,37900.0,56.4107,56.458,56.3092,56.3092,37900.0
2014-09-12 12:40:00,83.27,83.44,83.27,83.38,56100.0,56.316,56.431,56.316,56.3904,56100.0
2014-09-12 12:50:00,83.36,83.42,83.24,83.27,31500.0,56.3769,56.4174,56.2957,56.316,31500.0
2014-09-12 13:00:00,83.26,83.32,83.25,83.28,36400.0,56.3092,56.3498,56.3025,56.3228,36400.0
2014-09-12 13:10:00,83.28,83.33,83.24,83.26,31000.0,56.3228,56.3566,56.2957,56.3092,31000.0
2014-09-12 13:20:00,83.26,83.3,83.14,83.2,64000.0,56.3092,56.3363,56.2281,56.2686,64000.0
2014-09-12 13:30:00,83.2,83.23,83.14,83.15,26200.0,56.2686,56.2889,56.2281,56.2348,26200.0
2014-09-12 13:40:00,83.16,83.3,83.11,83.15,47100.0,56.2416,56.3363,56.2078,56.2348,47100.0
2014-09-12 13:50:00,83.13,83.17,83.02,83.02,29800.0,56.2213,56.2484,56.1469,56.1469,29800.0
2014-09-12 14:00:00,83.03,83.05,82.95,83.01,55600.0,56.1537,56.1672,56.0996,56.1401,55600.0
2014-09-12 14:10:00,83.02,83.13,83.0,83.0,46000.0,56.1469,56.2213,56.1334,56.1334,46000.0
2014-09-12 14:20:00,83.01,83.01,82.92,82.96,40300.0,56.1401,56.1401,56.0793,56.1063,40300.0
2014-09-12 14:30:00,82.95,83.01,82.84,82.84,64000.0,56.0996,56.1401,56.0252,56.0252,64000.0
2014-09-12 14:40:00,82.84,82.86,82.6,82.64,94400.0,56.0252,56.0387,55.8629,55.8899,94400.0
2014-09-12 14:50:00,82.64,82.72,82.62,82.7,82200.0,55.8899,55.944,55.8764,55.9305,82200.0
2014-09-12 15:00:00,82.7,82.84,82.55,82.76,66800.0,55.9305,56.0252,55.829,55.9711,66800.0
2014-09-12 15:10:00,82.75,82.98,82.72,82.98,64700.0,55.9643,56.1199,55.944,56.1199,64700.0
2014-09-12 15:20:00,82.98,83.06,82.9,82.95,52500.0,56.1199,56.174,56.0658,56.0996,52500.0
2014-09-12 15:30:00,82.97,83.03,82.9,83.01,79400.0,56.1131,56.1537,56.0658,56.1401,79400.0
2014-09-12 15:40:00,83.01,83.04,82.87,83.03,91900.0,56.1401,56.1604,56.0455,56.1537,91900.0
2014-09-12 15:50:00,83.03,83.1,82.99,83.02,154400.0,56.1537,56.201,56.1266,56.1469,154400.0
2014-09-15 09:30:00,83.04,83.24,82.82,82.99,63400.0,56.1604,56.2957,56.0117,56.1266,63400.0
2014-09-15 09:40:00,82.99,82.99,82.7,82.7,48200.0,56.1266,56.1266,55.9305,55.9305,48200.0
2014-09-15 09:50:00,82.7,83.08,82.69,83.02,36400.0,55.9305,56.1875,55.9237,56.1469,36400.0
2014-09-15 10:00:00,83.02,83.14,82.98,83.02,43900.0,56.1469,56.2281,56.1199,56.1469,43900.0
2014-09-15 10:10:00,83.06,83.26,83.01,83.25,31800.0,56.174,56.3092,56.1401,56.3025,31800.0
2014-09-15 10:20:00,83.25,83.38,83.17,83.38,33500.0,56.3025,56.3904,56.2484,56.3904,33500.0
2014-09-15 10:30:00,83.39,83.49,83.31,83.36,41500.0,56.3971,56.4648,56.343,56.3769,41500.0
2014-09-15 10:40:00,83.41,83.53,83.3,83.33,44600.0,56.4107,56.4918,56.3363,56.3566,44600.0
2014-09-15 10:50:00,83.28,83.51,83.28,83.5,39500.0,56.3228,56.4783,56.3228,56.4715,39500.0
2014-09-15 11:00:00,83.48,83.55,83.33,83.48,67500.0,56.458,56.5054,56.3566,56.458,67500.0
2014-09-15 11:10:00,83.51,83.59,83.43,83.43,69600.0,56.4783,56.5324,56.4242,56.4242,69600.0
2014-09-15 11:20:00,83.44,83.48,83.39,83.46,33100.0,56.431,56.458,56.3971,56.4445,33100.0
2014-09-15 11:30:00,83.45,83.53,83.42,83.5,49900.0,56.4377,56.4918,56.4174,56.4715,49900.0
2014-09-15 11:40:00,83.5,83.57,83.44,83.46,31400.0,56.4715,56.5189,56.431,56.4445,31400.0
2014-09-15 11:50:00,83.46,83.54,83.44,83.48,36800.0,56.4445,56.4986,56.431,56.458,36800.0
2014-09-15 12:00:00,83.48,83.5,83.33,83.37,37500.0,56.458,56.4715,56.3566,56.3836,37500.0
2014-09-15 12:10:00,83.37,83.4,83.32,83.34,19200.0,56.3836,56.4039,56.3498,56.3633,19200.0
2014-09-15 12:20:00,83.34,83.47,83.31,83.43,31700.0,56.3633,56.4512,56.343,56.4242,31700.0
2014-09-15 12:30:00,83.45,83.62,83.43,83.52,30700.0,56.4377,56.5527,56.4242,56.4851,30700.0
2014-09-15 12:40:00,83.54,83.71,83.53,83.68,65000.0,56.4986,56.6136,56.4918,56.5933,65000.0
2014-09-15 12:50:00,83.7,83.8,83.63,83.78,33000.0,56.6068,56.6744,56.5595,56.6609,33000.0
2014-09-15 13:00:00,83.76,83.77,83.58,83.7,38100.0,56.6474,56.6541,56.5256,56.6068,38100.0
2014-09-15 13:10:00,83.71,83.75,83.66,83.75,18200.0,56.6136,56.6406,56.5797,56.6406,18200.0
2014-09-15 13:20:00,83.71,83.75,83.65,83.65,19100.0,56.6136,56.6406,56.573,56.573,19100.0
2014-09-15 13:30:00,83.63,83.74,83.61,83.7,23100.0,56.5595,56.6339,56.5459,56.6068,23100.0
2014-09-15 13:40:00,83.69,83.81,83.65,83.75,29600.0,56.6,56.6812,56.573,56.6406,29600.0
2014-09-15 13:50:00,83.75,83.77,83.68,83.71,39300.0,56.6406,56.6541,56.5933,56.6136,39300.0
2014-09-15 14:00:00,83.71,83.76,83.67,83.76,20600.0,56.6136,56.6474,56.5865,56.6474,20600.0
2014-09-15 14:10:00,83.76,83.81,83.71,83.76,37900.0,56.6474,56.6812,56.6136,56.6474,37900.0
2014-09-15 14:20:00,83.77,83.84,83.76,83.82,40900.0,56.6541,56.7015,56.6474,56.688,40900.0
2014-09-15 14:30:00,83.83,83.88,83.71,83.87,34100.0,56.6947,56.7285,56.6136,56.7218,34100.0
2014-09-15 14:40:00,83.88,83.89,83.79,83.82,31000.0,56.7285,56.7353,56.6677,56.688,31000.0
2014-09-15 14:50:00,83.81,83.86,83.78,83.86,24400.0,56.6812,56.715,56.6609,56.715,24400.0
2014-09-15 15:00:00,83.86,83.88,83.8,83.85,34400.0,56.715,56.7285,56.6744,56.7082,34400.0
2014-09-15 15:10:00,83.86,83.9,83.82,83.86,48600.0,56.715,56.7421,56.688,56.715,48600.0
2014-09-15 15:20:00,83.86,83.96,83.86,83.95,64700.0,56.715,56.7826,56.715,56.7759,64700.0
2014-09-15 15:30:00,83.95,83.95,83.87,83.93,48400.0,56.7759,56.7759,56.7218,56.7624,48400.0
2014-09-15 15:40:00,83.93,84.02,83.91,83.95,89500.0,56.7624,56.8232,56.7488,56.7759,89500.0
2014-09-15 15:50:00,83.96,83.97,83.87,83.91,185400.0,56.7826,56.7894,56.7218,56.7488,185400.0
2014-09-16 09:30:00,83.78,84.55,83.5,84.34,95700.0,56.6609,57.1817,56.4715,57.0396,95700.0
2014-09-16 09:40:00,84.31,85.09,84.31,84.98,65800.0,57.0193,57.5469,57.0193,57.4725,65800.0
2014-09-16 09:50:00,85.01,85.16,84.93,85.01,105200.0,57.4928,57.5942,57.4387,57.4928,105200.0
2014-09-16 10:00:00,85.01,85.17,85.0,85.08,54700.0,57.4928,57.601,57.486,57.5401,54700.0
2014-09-16 10:10:00,85.07,85.34,85.07,85.26,83200.0,57.5333,57.7159,57.5333,57.6618,83200.0
2014-09-16 10:20:00,85.25,85.29,85.13,85.19,49500.0,57.6551,57.6821,57.5739,57.6145,49500.0
2014-09-16 10:30:00,85.19,85.27,85.11,85.27,100100.0,57.6145,57.6686,57.5604,57.6686,100100.0
2014-09-16 10:40:00,85.25,85.59,85.19,85.58,97200.0,57.6551,57.885,57.6145,57.8783,97200.0
2014-09-16 10:50:00,85.57,85.71,85.5,85.54,105600.0,57.8715,57.9662,57.8242,57.8512,105600.0
2014-09-16 11:00:00,85.53,85.54,85.47,85.52,61500.0,57.8444,57.8512,57.8039,57.8377,61500.0
2014-09-16 11:10:00,85.53,85.78,85.49,85.68,69700.0,57.8444,58.0135,57.8174,57.9459,69700.0
2014-09-16 11:20:00,85.68,85.95,85.67,85.93,74000.0,57.9459,58.1285,57.9391,58.115,74000.0
2014-09-16 11:30:00,85.92,86.15,85.88,86.08,63700.0,58.1082,58.2637,58.0811,58.2164,63700.0
2014-09-16 11:40:00,86.09,86.28,86.09,86.24,64700.0,58.2232,58.3517,58.2232,58.3246,64700.0
2014-09-16 11:50:00,86.24,86.4,86.14,86.26,105000.0,58.3246,58.4328,58.257,58.3381,105000.0
2014-09-16 12:00:00,86.28,86.31,86.12,86.16,33600.0,58.3517,58.372,58.2435,58.2705,33600.0
2014-09-16 12:10:00,86.16,86.37,86.14,86.37,45400.0,58.2705,58.4125,58.257,58.4125,45400.0
2014-09-16 12:20:00,86.39,86.54,86.35,86.43,65100.0,58.4261,58.5275,58.399,58.4531,65100.0
2014-09-16 12:30:00,86.42,86.57,86.42,86.45,50600.0,58.4464,58.5478,58.4464,58.4666,50600.0
2014-09-16 12:40:00,86.43,86.48,86.38,86.44,46900.0,58.4531,58.4869,58.4193,58.4599,46900.0
2014-09-16 12:50:00,86.43,86.45,86.18,86.2,109700.0,58.4531,58.4666,58.284,58.2976,109700.0
2014-09-16 13:00:00,86.21,86.5,86.21,86.45,50300.0,58.3043,58.5005,58.3043,58.4666,50300.0
2014-09-16 13:10:00,86.45,86.59,86.37,86.56,67300.0,58.4666,58.5613,58.4125,58.541,67300.0
2014-09-16 13:20:00,86.55,86.68,86.5,86.55,56600.0,58.5343,58.6222,58.5005,58.5343,56600.0
2014-09-16 13:30:00,86.58,86.59,86.36,86.49,53900.0,58.5546,58.5613,58.4058,58.4937,53900.0
2014-09-16 13:40:00,86.5,86.65,86.42,86.53,44000.0,58.5005,58.6019,58.4464,58.5207,44000.0
2014-09-16 13:50:00,86.52,86.6,86.42,86.46,46900.0,58.514,58.5681,58.4464,58.4734,46900.0
2014-09-16 14:00:00,86.45,86.59,86.41,86.47,50000.0,58.4666,58.5613,58.4396,58.4802,50000.0
2014-09-16 14:10:00,86.48,86.53,86.35,86.35,39400.0,58.4869,58.5207,58.399,58.399,39400.0
2014-09-16 14:20:00,86.37,86.41,86.21,86.26,174700.0,58.4125,58.4396,58.3043,58.3381,174700.0
2014-09-16 14:30:00,86.29,86.39,86.23,86.3,86000.0,58.3584,58.4261,58.3179,58.3652,86000.0
2014-09-16 14:40:00,86.3,86.34,86.23,86.27,87200.0,58.3652,58.3922,58.3179,58.3449,87200.0
2014-09-16 14:50:00,86.26,86.31,86.16,86.18,176600.0,58.3381,58.372,58.2705,58.284,176600.0
2014-09-16 15:00:00,86.18,86.28,86.0,86.12,68700.0,58.284,58.3517,58.1623,58.2435,68700.0
2014-09-16 15:10:00,86.13,86.15,86.06,86.11,49100.0,58.2502,58.2637,58.2029,58.2367,49100.0
2014-09-16 15:20:00,86.1,86.15,86.04,86.06,82900.0,58.2299,58.2637,58.1894,58.2029,82900.0
2014-09-16 15:30:00,86.06,86.09,86.0,86.02,244500.0,58.2029,58.2232,58.1623,58.1758,244500.0
2014-09-16 15:40:00,86.03,86.06,85.92,85.92,229300.0,58.1826,58.2029,58.1082,58.1082,229300.0
2014-09-16 15:50:00,85.92,85.93,85.76,85.79,285200.0,58.1082,58.115,58.0,58.0203,285200.0
2014-09-17 09:30:00,85.94,85.94,85.29,85.4,52600.0,58.1217,58.1217,57.6821,57.7565,52600.0
2014-09-17 09:40:00,85.37,85.75,85.37,85.55,56300.0,57.7362,57.9932,57.7362,57.858,56300.0
2014-09-17 09:50:00,85.55,85.71,85.48,85.54,31900.0,57.858,57.9662,57.8106,57.8512,31900.0
2014-09-17 10:00:00,85.53,85.66,85.46,85.47,38700.0,57.8444,57.9324,57.7971,57.8039,38700.0
2014-09-17 10:10:00,85.45,85.69,85.45,85.67,33000.0,57.7903,57.9526,57.7903,57.9391,33000.0
2014-09-17 10:20:00,85.65,85.68,85.56,85.66,40100.0,57.9256,57.9459,57.8647,57.9324,40100.0
2014-09-17 10:30:00,85.66,85.74,85.53,85.53,39300.0,57.9324,57.9865,57.8444,57.8444,39300.0
2014-09-17 10:40:00,85.52,85.59,85.34,85.57,30500.0,57.8377,57.885,57.7159,57.8715,30500.0
2014-09-17 10:50:00,85.54,85.64,85.48,85.56,48500.0,57.8512,57.9188,57.8106,57.8647,48500.0
2014-09-17 11:00:00,85.55,85.69,85.55,85.61,39600.0,57.858,57.9526,57.858,57.8985,39600.0
2014-09-17 11:10:00,85.61,85.76,85.55,85.72,61900.0,57.8985,58.0,57.858,57.9729,61900.0
2014-09-17 11:20:00,85.72,85.99,85.71,85.91,228900.0,57.9729,58.1555,57.9662,58.1014,228900.0
2014-09-17 11:30:00,85.92,85.94,85.86,85.92,128200.0,58.1082,58.1217,58.0676,58.1082,128200.0
2014-09-17 11:40:00,85.91,85.91,85.67,85.84,79300.0,58.1014,58.1014,57.9391,58.0541,79300.0
2014-09-17 11:50:00,85.84,85.86,85.71,85.74,73700.0,58.0541,58.0676,57.9662,57.9865,73700.0
2014-09-17 12:00:00,85.74,85.79,85.69,85.79,105400.0,57.9865,58.0203,57.9526,58.0203,105400.0
2014-09-17 12:10:00,85.73,85.74,85.63,85.66,42000.0,57.9797,57.9865,57.9121,57.9324,42000.0
2014-09-17 12:20:00,85.65,85.66,85.56,85.63,80700.0,57.9256,57.9324,57.8647,57.9121,80700.0
2014-09-17 12:30:00,85.64,85.65,85.54,85.54,46700.0,57.9188,57.9256,57.8512,57.8512,46700.0
2014-09-17 12:40:00,85.55,85.64,85.55,85.59,28600.0,57.858,57.9188,57.858,57.885,28600.0
2014-09-17 12:50:00,85.59,85.71,85.57,85.6,86400.0,57.885,57.9662,57.8715,57.8918,86400.0
2014-09-17 13:00:00,85.6,85.63,85.54,85.59,32700.0,57.8918,57.9121,57.8512,57.885,32700.0
2014-09-17 13:10:00,85.6,85.62,85.52,85.52,29300.0,57.8918,57.9053,57.8377,57.8377,29300.0
2014-09-17 13:20:00,85.54,85.55,85.45,85.48,16100.0,57.8512,57.858,57.7903,57.8106,16100.0
2014-09-17 13:30:00,85.48,85.54,85.45,85.52,21700.0,57.8106,57.8512,57.7903,57.8377,21700.0
2014-09-17 13:40:00,85.52,85.7,85.5,85.68,30700.0,57.8377,57.9594,57.8242,57.9459,30700.0
2014-09-17 13:50:00,85.68,86.0,85.65,86.0,64400.0,57.9459,58.1623,57.9256,58.1623,64400.0
2014-09-17 14:00:00,85.98,86.23,85.38,85.68,92100.0,58.1488,58.3179,57.743,57.9459,92100.0
2014-09-17 14:10:00,85.69,86.1,85.69,86.0,40700.0,57.9526,58.2299,57.9526,58.1623,40700.0
2014-09-17 14:20:00,85.98,86.18,85.94,86.18,42200.0,58.1488,58.284,58.1217,58.284,42200.0
2014-09-17 14:30:00,86.18,86.19,86.02,86.04,33400.0,58.284,58.2908,58.1758,58.1894,33400.0
2014-09-17 14:40:00,86.05,86.22,85.94,86.19,109000.0,58.1961,58.3111,58.1217,58.2908,109000.0
2014-09-17 14:50:00,86.17,86.29,86.12,86.25,57200.0,58.2773,58.3584,58.2435,58.3314,57200.0
2014-09-17 15:00:00,86.22,86.31,86.14,86.26,73100.0,58.3111,58.372,58.257,58.3381,73100.0
2014-09-17 15:10:00,86.26,86.38,86.21,86.21,52900.0,58.3381,58.4193,58.3043,58.3043,52900.0
2014-09-17 15:20:00,86.22,86.27,85.96,86.1,102300.0,58.3111,58.3449,58.1353,58.2299,102300.0
2014-09-17 15:30:00,86.08,86.1,85.75,85.77,104500.0,58.2164,58.2299,57.9932,58.0068,104500.0
2014-09-17 15:40:00,85.77,85.9,85.67,85.7,128300.0,58.0068,58.0947,57.9391,57.9594,128300.0
2014-09-17 15:50:00,85.72,85.77,85.61,85.7,208800.0,57.9729,58.0068,57.8985,57.9594,208800.0
2014-09-18 09:30:00,85.71,86.1,85.56,85.6,51000.0,57.9662,58.2299,57.8647,57.8918,51000.0
2014-09-18 09:40:00,85.6,85.9,85.53,85.76,37800.0,57.8918,58.0947,57.8444,58.0,37800.0
2014-09-18 09:50:00,85.75,86.07,85.72,85.97,28000.0,57.9932,58.2096,57.9729,58.142,28000.0
2014-09-18 10:00:00,85.94,86.25,85.91,86.08,57900.0,58.1217,58.3314,58.1014,58.2164,57900.0
2014-09-18 10:10:00,86.11,86.15,85.85,85.9,36700.0,58.2367,58.2637,58.0609,58.0947,36700.0
2014-09-18 10:20:00,85.92,85.96,85.68,85.68,45400.0,58.1082,58.1353,57.9459,57.9459,45400.0
2014-09-18 10:30:00,85.7,86.18,85.67,86.18,20800.0,57.9594,58.284,57.9391,58.284,20800.0
2014-09-18 10:40:00,86.15,86.26,86.11,86.21,22100.0,58.2637,58.3381,58.2367,58.3043,22100.0
2014-09-18 10:50:00,86.21,86.25,85.96,86.03,20500.0,58.3043,58.3314,58.1353,58.1826,20500.0
2014-09-18 11:00:00,86.02,86.07,85.91,86.0,27700.0,58.1758,58.2096,58.1014,58.1623,27700.0
2014-09-18 11:10:00,86.01,86.06,85.97,86.05,16000.0,58.1691,58.2029,58.142,58.1961,16000.0
2014-09-18 11:20:00,86.05,86.07,85.88,85.92,100800.0,58.1961,58.2096,58.0811,58.1082,100800.0
2014-09-18 11:30:00,85.92,85.92,85.69,85.71,67300.0,58.1082,58.1082,57.9526,57.9662,67300.0
2014-09-18 11:40:00,85.72,85.72,85.37,85.4,66400.0,57.9729,57.9729,57.7362,57.7565,66400.0
2014-09-18 11:50:00,85.41,85.52,85.39,85.47,32900.0,57.7633,57.8377,57.7498,57.8039,32900.0
2014-09-18 12:00:00,85.49,85.66,85.43,85.6,28000.0,57.8174,57.9324,57.7768,57.8918,28000.0
2014-09-18 12:10:00,85.63,85.66,85.56,85.62,51400.0,57.9121,57.9324,57.8647,57.9053,51400.0
2014-09-18 12:20:00,85.63,85.64,85.51,85.58,26100.0,57.9121,57.9188,57.8309,57.8783,26100.0
2014-09-18 12:30:00,85.56,85.76,85.52,85.74,30600.0,57.8647,58.0,57.8377,57.9865,30600.0
2014-09-18 12:40:00,85.74,85.77,85.63,85.66,28000.0,57.9865,58.0068,57.9121,57.9324,28000.0
2014-09-18 12:50:00,85.66,85.67,85.44,85.59,30800.0,57.9324,57.9391,57.7836,57.885,30800.0
2014-09-18 13:00:00,85.56,86.38,85.54,86.28,247800.0,57.8647,58.4193,57.8512,58.3517,247800.0
2014-09-18 13:10:00,86.31,86.33,85.94,86.16,59800.0,58.372,58.3855,58.1217,58.2705,59800.0
2014-09-18 13:20:00,86.16,86.25,85.97,86.01,67700.0,58.2705,58.3314,58.142,58.1691,67700.0
2014-09-18 13:30:00,86.01,86.3,85.95,86.17,74300.0,58.1691,58.3652,58.1285,58.2773,74300.0
2014-09-18 13:40:00,86.19,86.39,86.17,86.24,97600.0,58.2908,58.4261,58.2773,58.3246,97600.0
2014-09-18 13:50:00,86.22,86.24,85.99,86.08,32100.0,58.3111,58.3246,58.1555,58.2164,32100.0
2014-09-18 14:00:00,86.08,86.16,86.03,86.12,25800.0,58.2164,58.2705,58.1826,58.2435,25800.0
2014-09-18 14:10:00,86.12,86.17,85.88,85.9,98600.0,58.2435,58.2773,58.0811,58.0947,98600.0
2014-09-18 14:20:00,85.9,85.93,85.77,85.83,49200.0,58.0947,58.115,58.0068,58.0473,49200.0
2014-09-18 14:30:00,85.82,85.9,85.76,85.81,33700.0,58.0406,58.0947,58.0,58.0338,33700.0
2014-09-18 14:40:00,85.81,85.89,85.78,85.89,33200.0,58.0338,58.0879,58.0135,58.0879,33200.0
2014-09-18 14:50:00,85.89,86.03,85.86,85.87,65200.0,58.0879,58.1826,58.0676,58.0744,65200.0
2014-09-18 15:00:00,85.86,85.91,85.8,85.87,55000.0,58.0676,58.1014,58.027,58.0744,55000.0
2014-09-18 15:10:00,85.88,86.02,85.87,85.98,53000.0,58.0811,58.1758,58.0744,58.1488,53000.0
2014-09-18 15:20:00,85.99,86.01,85.9,85.93,40700.0,58.1555,58.1691,58.0947,58.115,40700.0
2014-09-18 15:30:00,85.95,86.06,85.91,86.06,72100.0,58.1285,58.2029,58.1014,58.2029,72100.0
2014-09-18 15:40:00,86.05,86.06,85.92,85.98,106400.0,58.1961,58.2029,58.1082,58.1488,106400.0
2014-09-18 15:50:00,85.98,86.01,85.89,85.9,181600.0,58.1488,58.1691,58.0879,58.0947,181600.0
2014-09-19 09:30:00,86.04,86.27,85.89,86.25,557000.0,58.1894,58.3449,58.0879,58.3314,557000.0
2014-09-19 09:40:00,86.21,86.38,86.1,86.31,43800.0,58.3043,58.4193,58.2299,58.372,43800.0
2014-09-19 09:50:00,86.32,86.32,86.01,86.25,59100.0,58.3787,58.3787,58.1691,58.3314,59100.0
2014-09-19 10:00:00,86.23,86.26,86.06,86.11,31300.0,58.3179,58.3381,58.2029,58.2367,31300.0
2014-09-19 10:10:00,86.1,86.11,85.88,85.89,49700.0,58.2299,58.2367,58.0811,58.0879,49700.0
2014-09-19 10:20:00,85.88,86.05,85.81,85.86,54300.0,58.0811,58.1961,58.0338,58.0676,54300.0
2014-09-19 10:30:00,85.87,86.14,85.84,86.12,47800.0,58.0744,58.257,58.0541,58.2435,47800.0
2014-09-19 10:40:00,86.11,86.14,85.96,85.98,29400.0,58.2367,58.257,58.1353,58.1488,29400.0
2014-09-19 10:50:00,85.97,86.07,85.93,86.05,21300.0,58.142,58.2096,58.115,58.1961,21300.0
2014-09-19 11:00:00,86.07,86.16,85.96,86.01,25700.0,58.2096,58.2705,58.1353,58.1691,25700.0
2014-09-19 11:10:00,86.0,86.16,85.95,86.13,20100.0,58.1623,58.2705,58.1285,58.2502,20100.0
2014-09-19 11:20:00,86.15,86.23,86.07,86.16,28500.0,58.2637,58.3179,58.2096,58.2705,28500.0
2014-09-19 11:30:00,86.13,86.14,86.01,86.11,26500.0,58.2502,58.257,58.1691,58.2367,26500.0
2014-09-19 11:40:00,86.11,86.26,86.05,86.06,19100.0,58.2367,58.3381,58.1961,58.2029,19100.0
2014-09-19 11:50:00,86.02,86.1,85.96,86.03,16700.0,58.1758,58.2299,58.1353,58.1826,16700.0
2014-09-19 12:00:00,86.01,86.03,85.76,85.81,28400.0,58.1691,58.1826,58.0,58.0338,28400.0
2014-09-19 12:10:00,85.77,85.89,85.68,85.79,26800.0,58.0068,58.0879,57.9459,58.0203,26800.0
2014-09-19 12:20:00,85.8,85.91,85.75,85.91,21700.0,58.027,58.1014,57.9932,58.1014,21700.0
2014-09-19 12:30:00,85.91,86.01,85.81,85.93,48300.0,58.1014,58.1691,58.0338,58.115,48300.0
2014-09-19 12:40:00,85.92,85.92,85.78,85.88,39300.0,58.1082,58.1082,58.0135,58.0811,39300.0
2014-09-19 12:50:00,85.88,85.96,85.86,85.89,12900.0,58.0811,58.1353,58.0676,58.0879,12900.0
2014-09-19 13:00:00,85.88,85.89,85.69,85.73,31800.0,58.0811,58.0879,57.9526,57.9797,31800.0
2014-09-19 13:10:00,85.72,85.72,85.58,85.62,34900.0,57.9729,57.9729,57.8783,57.9053,34900.0
2014-09-19 13:20:00,85.63,85.67,85.6,85.64,25100.0,57.9121,57.9391,57.8918,57.9188,25100.0
2014-09-19 13:30:00,85.65,85.75,85.65,85.7,19600.0,57.9256,57.9932,57.9256,57.9594,19600.0
2014-09-19 13:40:00,85.7,85.7,85.65,85.68,18100.0,57.9594,57.9594,57.9256,57.9459,18100.0
2014-09-19 13:50:00,85.68,85.76,85.67,85.7,27300.0,57.9459,58.0,57.9391,57.9594,27300.0
2014-09-19 14:00:00,85.71,85.76,85.64,85.69,36100.0,57.9662,58.0,57.9188,57.9526,36100.0
2014-09-19 14:10:00,85.69,85.74,85.65,85.73,52600.0,57.9526,57.9865,57.9256,57.9797,52600.0
2014-09-19 14:20:00,85.73,85.86,85.69,85.79,42100.0,57.9797,58.0676,57.9526,58.0203,42100.0
2014-09-19 14:30:00,85.8,85.81,85.68,85.81,29000.0,58.027,58.0338,57.9459,58.0338,29000.0
2014-09-19 14:40:00,85.8,85.95,85.77,85.92,28400.0,58.027,58.1285,58.0068,58.1082,28400.0
2014-09-19 14:50:00,85.9,85.93,85.76,85.88,34500.0,58.0947,58.115,58.0,58.0811,34500.0
2014-09-19 15:00:00,85.89,85.98,85.8,85.89,67900.0,58.0879,58.1488,58.027,58.0879,67900.0
2014-09-19 15:10:00,85.9,85.98,85.84,85.89,35400.0,58.0947,58.1488,58.0541,58.0879,35400.0
2014-09-19 15:20:00,85.88,85.91,85.81,85.81,34100.0,58.0811,58.1014,58.0338,58.0338,34100.0
2014-09-19 15:30:00,85.82,85.99,85.82,85.97,95900.0,58.0406,58.1555,58.0406,58.142,95900.0
2014-09-19 15:40:00,85.97,86.06,85.87,85.89,111700.0,58.142,58.2029,58.0744,58.0879,111700.0
2014-09-19 15:50:00,85.89,85.9,85.76,85.78,366200.0,58.0879,58.0947,58.0,58.0135,366200.0
2014-09-22 09:30:00,85.5,85.53,84.73,85.03,78600.0,57.8242,57.8444,57.3034,57.5063,78600.0
2014-09-22 09:40:00,84.88,85.22,84.82,85.11,40400.0,57.4048,57.6348,57.3643,57.5604,40400.0
2014-09-22 09:50:00,85.08,85.23,85.01,85.23,41700.0,57.5401,57.6415,57.4928,57.6415,41700.0
2014-09-22 10:00:00,85.21,85.34,85.05,85.33,50500.0,57.628,57.7159,57.5198,57.7092,50500.0
2014-09-22 10:10:00,85.33,85.33,84.99,85.04,45400.0,57.7092,57.7092,57.4792,57.513,45400.0
2014-09-22 10:20:00,85.04,85.04,84.82,84.9,25700.0,57.513,57.513,57.3643,57.4184,25700.0
2014-09-22 10:30:00,84.9,84.9,84.7,84.7,57100.0,57.4184,57.4184,57.2831,57.2831,57100.0
2014-09-22 10:40:00,84.68,84.77,84.6,84.6,25200.0,57.2696,57.3304,57.2155,57.2155,25200.0
2014-09-22 10:50:00,84.62,84.64,84.49,84.63,40800.0,57.229,57.2425,57.1411,57.2358,40800.0
2014-09-22 11:00:00,84.62,84.72,84.58,84.61,48200.0,57.229,57.2966,57.2019,57.2222,48200.0
2014-09-22 11:10:00,84.62,84.64,84.38,84.38,40600.0,57.229,57.2425,57.0667,57.0667,40600.0
2014-09-22 11:20:00,84.37,84.49,84.35,84.35,40300.0,57.0599,57.1411,57.0464,57.0464,40300.0
2014-09-22 11:30:00,84.35,84.44,84.23,84.34,60000.0,57.0464,57.1073,56.9652,57.0396,60000.0
2014-09-22 11:40:00,84.36,84.41,84.25,84.26,33200.0,57.0532,57.087,56.9788,56.9855,33200.0
2014-09-22 11:50:00,84.26,84.31,84.23,84.29,45000.0,56.9855,57.0193,56.9652,57.0058,45000.0
2014-09-22 12:00:00,84.28,84.35,84.23,84.31,41400.0,56.9991,57.0464,56.9652,57.0193,41400.0
2014-09-22 12:10:00,84.3,84.32,84.2,84.24,39000.0,57.0126,57.0261,56.945,56.972,39000.0
2014-09-22 12:20:00,84.24,84.25,84.12,84.12,25400.0,56.972,56.9788,56.8908,56.8908,25400.0
2014-09-22 12:30:00,84.14,84.23,84.11,84.23,22300.0,56.9044,56.9652,56.8841,56.9652,22300.0
2014-09-22 12:40:00,84.24,84.4,84.2,84.4,34500.0,56.972,57.0802,56.945,57.0802,34500.0
2014-09-22 12:50:00,84.41,84.48,84.4,84.42,16000.0,57.087,57.1343,57.0802,57.0937,16000.0
2014-09-22 13:00:00,84.43,84.43,84.32,84.33,23000.0,57.1005,57.1005,57.0261,57.0329,23000.0
2014-09-22 13:10:00,84.32,84.33,84.17,84.32,23600.0,57.0261,57.0329,56.9247,57.0261,23600.0
2014-09-22 13:20:00,84.29,84.37,84.2,84.28,45000.0,57.0058,57.0599,56.945,56.9991,45000.0
2014-09-22 13:30:00,84.29,84.36,84.12,84.13,44700.0,57.0058,57.0532,56.8908,56.8976,44700.0
2014-09-22 13:40:00,84.13,84.21,84.01,84.1,52700.0,56.8976,56.9517,56.8165,56.8773,52700.0
2014-09-22 13:50:00,84.12,84.15,83.89,83.9,56000.0,56.8908,56.9111,56.7353,56.7421,56000.0
2014-09-22 14:00:00,83.91,83.93,83.78,83.86,45700.0,56.7488,56.7624,56.6609,56.715,45700.0
2014-09-22 14:10:00,83.84,84.0,83.84,83.99,24900.0,56.7015,56.8097,56.7015,56.8029,24900.0
2014-09-22 14:20:00,84.0,84.03,83.78,83.81,33300.0,56.8097,56.83,56.6609,56.6812,33300.0
2014-09-22 14:30:00,83.8,83.86,83.78,83.83,36800.0,56.6744,56.715,56.6609,56.6947,36800.0
2014-09-22 14:40:00,83.82,84.03,83.81,83.98,48400.0,56.688,56.83,56.6812,56.7962,48400.0
2014-09-22 14:50:00,84.0,84.08,83.96,83.96,44400.0,56.8097,56.8638,56.7826,56.7826,44400.0
2014-09-22 15:00:00,83.95,84.02,83.84,83.89,49900.0,56.7759,56.8232,56.7015,56.7353,49900.0
2014-09-22 15:10:00,83.89,83.91,83.69,83.76,65200.0,56.7353,56.7488,56.6,56.6474,65200.0
2014-09-22 15:20:00,83.77,83.95,83.75,83.89,85400.0,56.6541,56.7759,56.6406,56.7353,85400.0
2014-09-22 15:30:00,83.9,84.02,83.86,84.0,61900.0,56.7421,56.8232,56.715,56.8097,61900.0
2014-09-22 15:40:00,84.01,84.12,83.77,83.91,168800.0,56.8165,56.8908,56.6541,56.7488,168800.0
2014-09-22 15:50:00,83.91,83.93,83.71,83.86,256100.0,56.7488,56.7624,56.6136,56.715,256100.0
2014-09-23 09:30:00,83.85,84.62,83.76,84.49,63100.0,56.7082,57.229,56.6474,57.1411,63100.0
2014-09-23 09:40:00,84.49,84.84,84.48,84.56,62900.0,57.1411,57.3778,57.1343,57.1884,62900.0
2014-09-23 09:50:00,84.55,84.75,84.41,84.5,70800.0,57.1817,57.3169,57.087,57.1478,70800.0
2014-09-23 10:00:00,84.5,84.55,84.36,84.39,58500.0,57.1478,57.1817,57.0532,57.0735,58500.0
2014-09-23 10:10:00,84.4,84.46,84.31,84.33,40100.0,57.0802,57.1208,57.0193,57.0329,40100.0
2014-09-23 10:20:00,84.35,84.41,84.21,84.25,56300.0,57.0464,57.087,56.9517,56.9788,56300.0
2014-09-23 10:30:00,84.25,84.25,83.91,83.91,43400.0,56.9788,56.9788,56.7488,56.7488,43400.0
2014-09-23 10:40:00,83.91,84.04,83.87,83.98,70700.0,56.7488,56.8367,56.7218,56.7962,70700.0
2014-09-23 10:50:00,83.98,83.98,83.81,83.91,61800.0,56.7962,56.7962,56.6812,56.7488,61800.0
2014-09-23 11:00:00,83.91,83.95,83.7,83.73,56100.0,56.7488,56.7759,56.6068,56.6271,56100.0
2014-09-23 11:10:00,83.74,83.75,83.47,83.49,72600.0,56.6339,56.6406,56.4512,56.4648,72600.0
2014-09-23 11:20:00,83.49,83.61,83.39,83.39,46900.0,56.4648,56.5459,56.3971,56.3971,46900.0
2014-09-23 11:30:00,83.4,83.58,83.37,83.54,78100.0,56.4039,56.5256,56.3836,56.4986,78100.0
2014-09-23 11:40:00,83.55,83.57,83.33,83.39,72400.0,56.5054,56.5189,56.3566,56.3971,72400.0
2014-09-23 11:50:00,83.39,83.47,83.34,83.43,73800.0,56.3971,56.4512,56.3633,56.4242,73800.0
2014-09-23 12:00:00,83.42,83.62,83.35,83.59,58100.0,56.4174,56.5527,56.3701,56.5324,58100.0
2014-09-23 12:10:00,83.61,83.68,83.49,83.52,19700.0,56.5459,56.5933,56.4648,56.4851,19700.0
2014-09-23 12:20:00,83.5,83.54,83.39,83.42,12200.0,56.4715,56.4986,56.3971,56.4174,12200.0
2014-09-23 12:30:00,83.42,83.59,83.41,83.51,15200.0,56.4174,56.5324,56.4107,56.4783,15200.0
2014-09-23 12:40:00,83.5,83.59,83.37,83.39,26100.0,56.4715,56.5324,56.3836,56.3971,26100.0
2014-09-23 12:50:00,83.37,83.55,83.37,83.55,13500.0,56.3836,56.5054,56.3836,56.5054,13500.0
2014-09-23 13:00:00,83.51,83.54,83.43,83.44,22000.0,56.4783,56.4986,56.4242,56.431,22000.0
2014-09-23 13:10:00,83.41,83.44,83.3,83.4,23800.0,56.4107,56.431,56.3363,56.4039,23800.0
2014-09-23 13:20:00,83.4,83.46,83.34,83.45,18000.0,56.4039,56.4445,56.3633,56.4377,18000.0
2014-09-23 13:30:00,83.44,83.57,83.42,83.53,19400.0,56.431,56.5189,56.4174,56.4918,19400.0
2014-09-23 13:40:00,83.53,83.57,83.43,83.47,11500.0,56.4918,56.5189,56.4242,56.4512,11500.0
2014-09-23 13:50:00,83.46,83.5,83.35,83.4,19800.0,56.4445,56.4715,56.3701,56.4039,19800.0
2014-09-23 14:00:00,83.38,83.48,83.31,83.36,21400.0,56.3904,56.458,56.343,56.3769,21400.0
2014-09-23 14:10:00,83.36,83.43,83.36,83.36,18800.0,56.3769,56.4242,56.3769,56.3769,18800.0
2014-09-23 14:20:00,83.35,83.39,83.24,83.27,17300.0,56.3701,56.3971,56.2957,56.316,17300.0
2014-09-23 14:30:00,83.26,83.43,83.26,83.4,25300.0,56.3092,56.4242,56.3092,56.4039,25300.0
2014-09-23 14:40:00,83.41,83.41,83.29,83.32,26600.0,56.4107,56.4107,56.3295,56.3498,26600.0
2014-09-23 14:50:00,83.29,83.39,83.25,83.35,46700.0,56.3295,56.3971,56.3025,56.3701,46700.0
2014-09-23 15:00:00,83.36,83.39,83.22,83.23,45200.0,56.3769,56.3971,56.2822,56.2889,45200.0
2014-09-23 15:10:00,83.24,83.44,83.24,83.36,28800.0,56.2957,56.431,56.2957,56.3769,28800.0
2014-09-23 15:20:00,83.35,83.36,83.14,83.32,78600.0,56.3701,56.3769,56.2281,56.3498,78600.0
2014-09-23 15:30:00,83.33,83.5,83.28,83.49,41300.0,56.3566,56.4715,56.3228,56.4648,41300.0
2014-09-23 15:40:00,83.5,83.55,83.42,83.45,58800.0,56.4715,56.5054,56.4174,56.4377,58800.0
2014-09-23 15:50:00,83.44,83.45,83.26,83.29,112100.0,56.431,56.4377,56.3092,56.3295,112100.0
2014-09-24 09:30:00,82.95,82.97,81.61,82.8,167200.0,56.0996,56.1131,55.1933,55.9981,167200.0
2014-09-24 09:40:00,82.79,82.88,82.4,82.5,74100.0,55.9914,56.0522,55.7276,55.7952,74100.0
2014-09-24 09:50:00,82.46,82.74,82.36,82.36,47900.0,55.7682,55.9575,55.7006,55.7006,47900.0
2014-09-24 10:00:00,82.4,82.5,82.18,82.19,43500.0,55.7276,55.7952,55.5788,55.5856,43500.0
2014-09-24 10:10:00,82.22,82.22,82.11,82.17,35000.0,55.6059,55.6059,55.5315,55.5721,35000.0
2014-09-24 10:20:00,82.15,82.22,82.04,82.14,42700.0,55.5585,55.6059,55.4841,55.5518,42700.0
2014-09-24 10:30:00,82.14,82.3,82.08,82.15,55300.0,55.5518,55.66,55.5112,55.5585,55300.0
2014-09-24 10:40:00,82.16,82.24,82.07,82.22,53200.0,55.5653,55.6194,55.5044,55.6059,53200.0
2014-09-24 10:50:00,82.24,82.27,82.16,82.24,75100.0,55.6194,55.6397,55.5653,55.6194,75100.0
2014-09-24 11:00:00,82.25,82.5,82.22,82.41,40500.0,55.6262,55.7952,55.6059,55.7344,40500.0
2014-09-24 11:10:00,82.42,82.42,82.29,82.33,60400.0,55.7411,55.7411,55.6532,55.6803,60400.0
2014-09-24 11:20:00,82.35,82.54,82.34,82.52,37900.0,55.6938,55.8223,55.687,55.8088,37900.0
2014-09-24 11:30:00,82.5,82.6,82.46,82.48,47600.0,55.7952,55.8629,55.7682,55.7817,47600.0
2014-09-24 11:40:00,82.48,82.57,82.41,82.57,28100.0,55.7817,55.8426,55.7344,55.8426,28100.0
2014-09-24 11:50:00,82.57,82.73,82.52,82.65,24200.0,55.8426,55.9508,55.8088,55.8967,24200.0
2014-09-24 12:00:00,82.64,82.65,82.51,82.52,37100.0,55.8899,55.8967,55.802,55.8088,37100.0
2014-09-24 12:10:00,82.53,82.7,82.5,82.56,34100.0,55.8155,55.9305,55.7952,55.8358,34100.0
2014-09-24 12:20:00,82.57,82.61,82.53,82.55,20600.0,55.8426,55.8696,55.8155,55.829,20600.0
2014-09-24 12:30:00,82.55,82.56,82.44,82.45,19200.0,55.829,55.8358,55.7547,55.7614,19200.0
2014-09-24 12:40:00,82.43,82.44,82.34,82.39,24500.0,55.7479,55.7547,55.687,55.7208,24500.0
2014-09-24 12:50:00,82.38,82.49,82.31,82.49,20800.0,55.7141,55.7885,55.6667,55.7885,20800.0
2014-09-24 13:00:00,82.48,82.56,82.39,82.42,24000.0,55.7817,55.8358,55.7208,55.7411,24000.0
2014-09-24 13:10:00,82.42,82.53,82.39,82.51,21300.0,55.7411,55.8155,55.7208,55.802,21300.0
2014-09-24 13:20:00,82.5,82.5,82.38,82.43,18000.0,55.7952,55.7952,55.7141,55.7479,18000.0
2014-09-24 13:30:00,82.43,82.52,82.41,82.52,38300.0,55.7479,55.8088,55.7344,55.8088,38300.0
2014-09-24 13:40:00,82.52,82.6,82.52,82.59,18100.0,55.8088,55.8629,55.8088,55.8561,18100.0
2014-09-24 13:50:00,82.57,82.7,82.56,82.66,24700.0,55.8426,55.9305,55.8358,55.9034,24700.0
2014-09-24 14:00:00,82.67,82.68,82.59,82.61,29200.0,55.9102,55.917,55.8561,55.8696,29200.0
2014-09-24 14:10:00,82.61,82.72,82.61,82.71,31600.0,55.8696,55.944,55.8696,55.9373,31600.0
2014-09-24 14:20:00,82.7,82.89,82.66,82.89,35600.0,55.9305,56.059,55.9034,56.059,35600.0
2014-09-24 14:30:00,82.92,83.0,82.85,82.96,38800.0,56.0793,56.1334,56.0319,56.1063,38800.0
2014-09-24 14:40:00,82.97,83.03,82.85,82.98,36400.0,56.1131,56.1537,56.0319,56.1199,36400.0
2014-09-24 14:50:00,82.98,83.22,82.98,83.14,41700.0,56.1199,56.2822,56.1199,56.2281,41700.0
2014-09-24 15:00:00,83.15,83.34,83.1,83.16,47200.0,56.2348,56.3633,56.201,56.2416,47200.0
2014-09-24 15:10:00,83.18,83.21,82.94,82.98,61000.0,56.2551,56.2754,56.0928,56.1199,61000.0
2014-09-24 15:20:00,82.97,83.0,82.83,82.85,117300.0,56.1131,56.1334,56.0184,56.0319,117300.0
2014-09-24 15:30:00,82.86,82.95,82.84,82.87,76300.0,56.0387,56.0996,56.0252,56.0455,76300.0
2014-09-24 15:40:00,82.87,82.87,82.7,82.7,108900.0,56.0455,56.0455,55.9305,55.9305,108900.0
2014-09-24 15:50:00,82.71,82.88,82.67,82.7,207500.0,55.9373,56.0522,55.9102,55.9305,207500.0
2014-09-25 09:30:00,82.83,82.83,82.12,82.43,74600.0,56.0184,56.0184,55.5382,55.7479,74600.0
2014-09-25 09:40:00,82.37,82.4,82.03,82.14,60600.0,55.7073,55.7276,55.4774,55.5518,60600.0
2014-09-25 09:50:00,82.1,82.28,82.0,82.2,55400.0,55.5247,55.6464,55.4571,55.5923,55400.0
2014-09-25 10:00:00,82.2,82.32,82.13,82.25,35900.0,55.5923,55.6735,55.545,55.6262,35900.0
2014-09-25 10:10:00,82.25,82.25,82.08,82.18,48800.0,55.6262,55.6262,55.5112,55.5788,48800.0
2014-09-25 10:20:00,82.17,82.2,82.01,82.14,86700.0,55.5721,55.5923,55.4638,55.5518,86700.0
2014-09-25 10:30:00,82.13,82.2,81.95,82.09,104200.0,55.545,55.5923,55.4233,55.5179,104200.0
2014-09-25 10:40:00,82.1,82.1,81.74,81.91,83500.0,55.5247,55.5247,55.2812,55.3962,83500.0
2014-09-25 10:50:00,81.89,82.12,81.89,82.07,34700.0,55.3827,55.5382,55.3827,55.5044,34700.0
2014-09-25 11:00:00,82.05,82.22,81.94,82.18,39300.0,55.4909,55.6059,55.4165,55.5788,39300.0
2014-09-25 11:10:00,82.17,82.17,82.01,82.08,38200.0,55.5721,55.5721,55.4638,55.5112,38200.0
2014-09-25 11:20:00,82.08,82.34,82.0,82.34,28300.0,55.5112,55.687,55.4571,55.687,28300.0
2014-09-25 11:30:00,82.35,82.4,82.11,82.31,32800.0,55.6938,55.7276,55.5315,55.6667,32800.0
2014-09-25 11:40:00,82.29,82.3,82.07,82.07,21000.0,55.6532,55.66,55.5044,55.5044,21000.0
2014-09-25 11:50:00,82.09,82.2,82.07,82.14,28800.0,55.5179,55.5923,55.5044,55.5518,28800.0
2014-09-25 12:00:00,82.12,82.33,82.12,82.24,45300.0,55.5382,55.6803,55.5382,55.6194,45300.0
2014-09-25 12:10:00,82.22,82.26,82.1,82.13,29000.0,55.6059,55.6329,55.5247,55.545,29000.0
2014-09-25 12:20:00,82.12,82.14,81.9,81.9,30000.0,55.5382,55.5518,55.3894,55.3894,30000.0
2014-09-25 12:30:00,81.9,82.03,81.87,82.01,19400.0,55.3894,55.4774,55.3692,55.4638,19400.0
2014-09-25 12:40:00,82.0,82.0,81.79,81.83,17000.0,55.4571,55.4571,55.3151,55.3421,17000.0
2014-09-25 12:50:00,81.82,82.01,81.82,81.93,18400.0,55.3353,55.4638,55.3353,55.4097,18400.0
2014-09-25 13:00:00,81.94,81.99,81.84,81.89,21600.0,55.4165,55.4503,55.3489,55.3827,21600.0
2014-09-25 13:10:00,81.92,82.01,81.91,82.0,19900.0,55.403,55.4638,55.3962,55.4571,19900.0
2014-09-25 13:20:00,82.0,82.04,81.91,82.04,18700.0,55.4571,55.4841,55.3962,55.4841,18700.0
2014-09-25 13:30:00,82.02,82.11,81.97,82.01,22700.0,55.4706,55.5315,55.4368,55.4638,22700.0
2014-09-25 13:40:00,82.0,82.09,81.9,81.95,18500.0,55.4571,55.5179,55.3894,55.4233,18500.0
2014-09-25 13:50:00,81.95,81.98,81.81,81.87,21600.0,55.4233,55.4436,55.3286,55.3692,21600.0
2014-09-25 14:00:00,81.86,82.33,81.77,81.84,40400.0,55.3624,55.6803,55.3015,55.3489,40400.0
2014-09-25 14:10:00,81.84,81.86,81.76,81.84,30100.0,55.3489,55.3624,55.2948,55.3489,30100.0
2014-09-25 14:20:00,81.85,81.86,81.76,81.82,24500.0,55.3556,55.3624,55.2948,55.3353,24500.0
2014-09-25 14:30:00,81.81,81.87,81.81,81.87,28800.0,55.3286,55.3692,55.3286,55.3692,28800.0
2014-09-25 14:40:00,81.87,81.97,81.81,81.96,31100.0,55.3692,55.4368,55.3286,55.43,31100.0
2014-09-25 14:50:00,81.97,81.97,81.78,81.84,46500.0,55.4368,55.4368,55.3083,55.3489,46500.0
2014-09-25 15:00:00,81.84,81.88,81.75,81.84,62200.0,55.3489,55.3759,55.288,55.3489,62200.0
2014-09-25 15:10:00,81.84,81.96,81.78,81.89,52400.0,55.3489,55.43,55.3083,55.3827,52400.0
2014-09-25 15:20:00,81.89,81.91,81.78,81.82,50900.0,55.3827,55.3962,55.3083,55.3353,50900.0
2014-09-25 15:30:00,81.82,82.0,81.76,82.0,64700.0,55.3353,55.4571,55.2948,55.4571,64700.0
2014-09-25 15:40:00,82.0,82.08,81.89,81.95,123400.0,55.4571,55.5112,55.3827,55.4233,123400.0
2014-09-25 15:50:00,81.94,81.96,81.74,81.74,225800.0,55.4165,55.43,55.2812,55.2812,225800.0
2014-09-26 09:30:00,81.6,82.17,81.6,81.95,48500.0,55.1866,55.5721,55.1866,55.4233,48500.0
2014-09-26 09:40:00,82.01,82.14,81.69,82.12,46400.0,55.4638,55.5518,55.2474,55.5382,46400.0
2014-09-26 09:50:00,82.11,82.14,81.94,82.09,134700.0,55.5315,55.5518,55.4165,55.5179,134700.0
2014-09-26 10:00:00,82.1,82.2,81.93,81.93,149700.0,55.5247,55.5923,55.4097,55.4097,149700.0
2014-09-26 10:10:00,81.93,82.04,81.77,81.99,42300.0,55.4097,55.4841,55.3015,55.4503,42300.0
2014-09-26 10:20:00,82.0,82.09,81.87,81.87,107000.0,55.4571,55.5179,55.3692,55.3692,107000.0
2014-09-26 10:30:00,81.88,81.98,81.76,81.9,41200.0,55.3759,55.4436,55.2948,55.3894,41200.0
2014-09-26 10:40:00,81.9,82.07,81.9,82.01,60400.0,55.3894,55.5044,55.3894,55.4638,60400.0
2014-09-26 10:50:00,82.04,82.04,81.93,82.03,96500.0,55.4841,55.4841,55.4097,55.4774,96500.0
2014-09-26 11:00:00,82.05,82.2,82.0,82.14,108300.0,55.4909,55.5923,55.4571,55.5518,108300.0
2014-09-26 11:10:00,82.14,82.21,82.04,82.07,62800.0,55.5518,55.5991,55.4841,55.5044,62800.0
2014-09-26 11:20:00,82.08,82.13,81.9,82.04,36800.0,55.5112,55.545,55.3894,55.4841,36800.0
2014-09-26 11:30:00,82.05,82.07,81.95,82.01,37500.0,55.4909,55.5044,55.4233,55.4638,37500.0
2014-09-26 11:40:00,82.01,82.05,81.9,82.04,23100.0,55.4638,55.4909,55.3894,55.4841,23100.0
2014-09-26 11:50:00,82.06,82.08,81.93,81.95,20600.0,55.4977,55.5112,55.4097,55.4233,20600.0
2014-09-26 12:00:00,81.97,81.97,81.91,81.96,28700.0,55.4368,55.4368,55.3962,55.43,28700.0
2014-09-26 12:10:00,81.97,82.02,81.92,81.95,37600.0,55.4368,55.4706,55.403,55.4233,37600.0
2014-09-26 12:20:00,81.94,82.05,81.94,82.01,39500.0,55.4165,55.4909,55.4165,55.4638,39500.0
2014-09-26 12:30:00,82.01,82.1,82.0,82.08,42000.0,55.4638,55.5247,55.4571,55.5112,42000.0
2014-09-26 12:40:00,82.09,82.16,82.01,82.16,205700.0,55.5179,55.5653,55.4638,55.5653,205700.0
2014-09-26 12:50:00,82.18,82.25,82.16,82.25,29700.0,55.5788,55.6262,55.5653,55.6262,29700.0
2014-09-26 13:00:00,82.26,82.29,82.23,82.29,23400.0,55.6329,55.6532,55.6126,55.6532,23400.0
2014-09-26 13:10:00,82.29,82.33,82.21,82.24,39800.0,55.6532,55.6803,55.5991,55.6194,39800.0
2014-09-26 13:20:00,82.24,82.25,82.09,82.17,70100.0,55.6194,55.6262,55.5179,55.5721,70100.0
2014-09-26 13:30:00,82.14,82.24,82.14,82.23,24300.0,55.5518,55.6194,55.5518,55.6126,24300.0
2014-09-26 13:40:00,82.24,82.24,82.19,82.24,33700.0,55.6194,55.6194,55.5856,55.6194,33700.0
2014-09-26 13:50:00,82.23,82.24,82.16,82.22,63600.0,55.6126,55.6194,55.5653,55.6059,63600.0
2014-09-26 14:00:00,82.21,82.25,82.17,82.25,126400.0,55.5991,55.6262,55.5721,55.6262,126400.0
2014-09-26 14:10:00,82.25,82.31,82.22,82.29,67400.0,55.6262,55.6667,55.6059,55.6532,67400.0
2014-09-26 14:20:00,82.3,82.34,82.28,82.32,85800.0,55.66,55.687,55.6464,55.6735,85800.0
2014-09-26 14:30:00,82.32,82.34,82.29,82.3,129000.0,55.6735,55.687,55.6532,55.66,129000.0
2014-09-26 14:40:00,82.3,82.34,82.27,82.29,112600.0,55.66,55.687,55.6397,55.6532,112600.0
2014-09-26 14:50:00,82.3,82.3,82.23,82.28,64400.0,55.66,55.66,55.6126,55.6464,64400.0
2014-09-26 15:00:00,82.28,82.47,82.2,82.46,80000.0,55.6464,55.7749,55.5923,55.7682,80000.0
2014-09-26 15:10:00,82.47,82.52,82.33,82.34,56200.0,55.7749,55.8088,55.6803,55.687,56200.0
2014-09-26 15:20:00,82.35,82.43,82.34,82.38,53200.0,55.6938,55.7479,55.687,55.7141,53200.0
2014-09-26 15:30:00,82.39,82.42,82.24,82.28,61600.0,55.7208,55.7411,55.6194,55.6464,61600.0
2014-09-26 15:40:00,82.29,82.3,82.2,82.24,98500.0,55.6532,55.66,55.5923,55.6194,98500.0
2014-09-26 15:50:00,82.24,82.26,82.19,82.23,186700.0,55.6194,55.6329,55.5856,55.6126,186700.0
2014-09-29 09:30:00,81.37,81.72,81.08,81.23,102300.0,55.031,55.2677,54.8349,54.9363,102300.0
2014-09-29 09:40:00,81.27,81.45,81.1,81.31,61800.0,54.9634,55.0851,54.8484,54.9904,61800.0
2014-09-29 09:50:00,81.31,81.61,81.28,81.35,59500.0,54.9904,55.1933,54.9701,55.0175,59500.0
2014-09-29 10:00:00,81.34,81.5,81.23,81.29,57400.0,55.0107,55.1189,54.9363,54.9769,57400.0
2014-09-29 10:10:00,81.26,81.88,81.18,81.7,48800.0,54.9566,55.3759,54.9025,55.2542,48800.0
2014-09-29 10:20:00,81.7,81.78,81.59,81.65,21500.0,55.2542,55.3083,55.1798,55.2204,21500.0
2014-09-29 10:30:00,81.65,81.79,81.53,81.78,31600.0,55.2204,55.3151,55.1392,55.3083,31600.0
2014-09-29 10:40:00,81.8,82.02,81.8,81.9,46000.0,55.3218,55.4706,55.3218,55.3894,46000.0
2014-09-29 10:50:00,81.93,82.03,81.92,81.95,32800.0,55.4097,55.4774,55.403,55.4233,32800.0
2014-09-29 11:00:00,81.97,82.06,81.91,82.0,37200.0,55.4368,55.4977,55.3962,55.4571,37200.0
2014-09-29 11:10:00,82.0,82.3,81.97,82.16,75400.0,55.4571,55.66,55.4368,55.5653,75400.0
2014-09-29 11:20:00,82.18,82.22,81.69,81.9,67000.0,55.5788,55.6059,55.2474,55.3894,67000.0
2014-09-29 11:30:00,81.9,82.1,81.9,82.0,32600.0,55.3894,55.5247,55.3894,55.4571,32600.0
2014-09-29 11:40:00,82.0,82.05,81.91,82.05,26100.0,55.4571,55.4909,55.3962,55.4909,26100.0
2014-09-29 11:50:00,82.04,82.09,81.99,82.02,34700.0,55.4841,55.5179,55.4503,55.4706,34700.0
2014-09-29 12:00:00,82.03,82.05,81.9,81.93,25800.0,55.4774,55.4909,55.3894,55.4097,25800.0
2014-09-29 12:10:00,81.94,81.94,81.65,81.71,42200.0,55.4165,55.4165,55.2204,55.261,42200.0
2014-09-29 12:20:00,81.7,81.81,81.69,81.72,38800.0,55.2542,55.3286,55.2474,55.2677,38800.0
2014-09-29 12:30:00,81.69,81.74,81.62,81.67,24200.0,55.2474,55.2812,55.2001,55.2339,24200.0
2014-09-29 12:40:00,81.69,81.87,81.66,81.86,23700.0,55.2474,55.3692,55.2271,55.3624,23700.0
2014-09-29 12:50:00,81.84,82.0,81.84,81.92,17900.0,55.3489,55.4571,55.3489,55.403,17900.0
2014-09-29 13:00:00,81.92,81.95,81.83,81.88,21800.0,55.403,55.4233,55.3421,55.3759,21800.0
2014-09-29 13:10:00,81.9,82.03,81.86,81.96,28900.0,55.3894,55.4774,55.3624,55.43,28900.0
2014-09-29 13:20:00,81.97,82.03,81.92,81.99,65200.0,55.4368,55.4774,55.403,55.4503,65200.0
2014-09-29 13:30:00,81.99,82.06,81.8,81.8,48300.0,55.4503,55.4977,55.3218,55.3218,48300.0
2014-09-29 13:40:00,81.81,81.82,81.72,81.78,23400.0,55.3286,55.3353,55.2677,55.3083,23400.0
2014-09-29 13:50:00,81.77,81.9,81.77,81.88,24800.0,55.3015,55.3894,55.3015,55.3759,24800.0
2014-09-29 14:00:00,81.85,81.9,81.63,81.66,32300.0,55.3556,55.3894,55.2068,55.2271,32300.0
2014-09-29 14:10:00,81.64,81.73,81.5,81.55,30300.0,55.2136,55.2745,55.1189,55.1527,30300.0
2014-09-29 14:20:00,81.56,81.58,81.42,81.5,30900.0,55.1595,55.173,55.0648,55.1189,30900.0
2014-09-29 14:30:00,81.5,81.55,81.36,81.44,44600.0,55.1189,55.1527,55.0242,55.0783,44600.0
2014-09-29 14:40:00,81.43,81.45,81.28,81.38,33300.0,55.0716,55.0851,54.9701,55.0378,33300.0
2014-09-29 14:50:00,81.39,81.7,81.39,81.64,35200.0,55.0445,55.2542,55.0445,55.2136,35200.0
2014-09-29 15:00:00,81.64,81.75,81.59,81.65,30900.0,55.2136,55.288,55.1798,55.2204,30900.0
2014-09-29 15:10:00,81.67,81.84,81.6,81.83,30000.0,55.2339,55.3489,55.1866,55.3421,30000.0
2014-09-29 15:20:00,81.82,81.95,81.79,81.92,39900.0,55.3353,55.4233,55.3151,55.403,39900.0
2014-09-29 15:30:00,81.94,81.95,81.8,81.9,50300.0,55.4165,55.4233,55.3218,55.3894,50300.0
2014-09-29 15:40:00,81.88,81.88,81.7,81.75,89700.0,55.3759,55.3759,55.2542,55.288,89700.0
2014-09-29 15:50:00,81.76,81.83,81.72,81.77,113600.0,55.2948,55.3421,55.2677,55.3015,113600.0
2014-09-30 09:30:00,81.5,81.88,81.26,81.33,45000.0,55.1189,55.3759,54.9566,55.004,45000.0
2014-09-30 09:40:00,81.37,81.7,81.31,81.64,54000.0,55.031,55.2542,54.9904,55.2136,54000.0
2014-09-30 09:50:00,81.61,81.63,81.41,81.46,47800.0,55.1933,55.2068,55.0581,55.0919,47800.0
2014-09-30 10:00:00,81.45,81.46,81.08,81.3,61700.0,55.0851,55.0919,54.8349,54.9837,61700.0
2014-09-30 10:10:00,81.31,81.76,81.3,81.65,31800.0,54.9904,55.2948,54.9837,55.2204,31800.0
2014-09-30 10:20:00,81.66,81.7,81.47,81.51,33000.0,55.2271,55.2542,55.0986,55.1257,33000.0
2014-09-30 10:30:00,81.5,81.61,81.44,81.57,80400.0,55.1189,55.1933,55.0783,55.1663,80400.0
2014-09-30 10:40:00,81.57,81.66,81.5,81.63,58700.0,55.1663,55.2271,55.1189,55.2068,58700.0
2014-09-30 10:50:00,81.64,81.65,81.41,81.54,166900.0,55.2136,55.2204,55.0581,55.146,166900.0
2014-09-30 11:00:00,81.55,81.72,81.53,81.59,75700.0,55.1527,55.2677,55.1392,55.1798,75700.0
2014-09-30 11:10:00,81.59,81.61,81.4,81.54,96200.0,55.1798,55.1933,55.0513,55.146,96200.0
2014-09-30 11:20:00,81.52,81.67,81.42,81.61,45500.0,55.1325,55.2339,55.0648,55.1933,45500.0
2014-09-30 11:30:00,81.62,81.69,81.38,81.38,121800.0,55.2001,55.2474,55.0378,55.0378,121800.0
2014-09-30 11:40:00,81.38,81.44,81.08,81.21,77200.0,55.0378,55.0783,54.8349,54.9228,77200.0
2014-09-30 11:50:00,81.21,81.33,81.2,81.32,39600.0,54.9228,55.004,54.916,54.9972,39600.0
2014-09-30 12:00:00,81.33,81.41,81.27,81.28,38600.0,55.004,55.0581,54.9634,54.9701,38600.0
2014-09-30 12:10:00,81.28,81.29,81.18,81.25,33500.0,54.9701,54.9769,54.9025,54.9499,33500.0
2014-09-30 12:20:00,81.27,81.27,80.89,81.01,58900.0,54.9634,54.9634,54.7064,54.7875,58900.0
2014-09-30 12:30:00,81.01,81.11,80.92,80.92,117400.0,54.7875,54.8552,54.7267,54.7267,117400.0
2014-09-30 12:40:00,80.92,81.04,80.76,80.93,127400.0,54.7267,54.8078,54.6185,54.7334,127400.0
2014-09-30 12:50:00,80.94,81.0,80.68,80.76,148400.0,54.7402,54.7808,54.5644,54.6185,148400.0
2014-09-30 13:00:00,80.78,81.17,80.78,81.03,151800.0,54.632,54.8957,54.632,54.8011,151800.0
2014-09-30 13:10:00,81.03,81.4,81.01,81.3,307900.0,54.8011,55.0513,54.7875,54.9837,307900.0
2014-09-30 13:20:00,81.3,81.33,81.17,81.23,138600.0,54.9837,55.004,54.8957,54.9363,138600.0
2014-09-30 13:30:00,81.23,81.24,81.06,81.13,99400.0,54.9363,54.9431,54.8214,54.8687,99400.0
2014-09-30 13:40:00,81.13,81.13,80.93,81.02,168100.0,54.8687,54.8687,54.7334,54.7943,168100.0
2014-09-30 13:50:00,81.02,81.21,80.97,81.21,43900.0,54.7943,54.9228,54.7605,54.9228,43900.0
2014-09-30 14:00:00,81.2,81.38,81.08,81.12,172200.0,54.916,55.0378,54.8349,54.8619,172200.0
2014-09-30 14:10:00,81.13,81.2,80.94,81.02,137200.0,54.8687,54.916,54.7402,54.7943,137200.0
2014-09-30 14:20:00,81.03,81.13,80.93,81.1,59000.0,54.8011,54.8687,54.7334,54.8484,59000.0
2014-09-30 14:30:00,81.13,81.3,81.12,81.28,53500.0,54.8687,54.9837,54.8619,54.9701,53500.0
2014-09-30 14:40:00,81.27,81.34,81.18,81.3,43600.0,54.9634,55.0107,54.9025,54.9837,43600.0
2014-09-30 14:50:00,81.3,81.37,81.25,81.29,63000.0,54.9837,55.031,54.9499,54.9769,63000.0
2014-09-30 15:00:00,81.29,81.31,81.14,81.24,51200.0,54.9769,54.9904,54.8755,54.9431,51200.0
2014-09-30 15:10:00,81.24,81.26,81.14,81.26,53200.0,54.9431,54.9566,54.8755,54.9566,53200.0
2014-09-30 15:20:00,81.26,81.35,81.25,81.29,68900.0,54.9566,55.0175,54.9499,54.9769,68900.0
2014-09-30 15:30:00,81.29,81.42,81.23,81.3,102100.0,54.9769,55.0648,54.9363,54.9837,102100.0
2014-09-30 15:40:00,81.31,81.4,81.27,81.37,132100.0,54.9904,55.0513,54.9634,55.031,132100.0
2014-09-30 15:50:00,81.36,81.47,81.32,81.34,375100.0,55.0242,55.0986,54.9972,55.0107,375100.0
2014-10-01 09:30:00,81.31,81.66,81.2,81.31,86900.0,54.9904,55.2271,54.916,54.9904,86900.0
2014-10-01 09:40:00,81.27,81.44,81.08,81.12,147500.0,54.9634,55.0783,54.8349,54.8619,147500.0
2014-10-01 09:50:00,81.13,81.4,81.02,81.26,61300.0,54.8687,55.0513,54.7943,54.9566,61300.0
2014-10-01 10:00:00,81.26,81.3,80.96,81.07,95300.0,54.9566,54.9837,54.7537,54.8281,95300.0
2014-10-01 10:10:00,81.08,81.32,80.91,81.32,88400.0,54.8349,54.9972,54.7199,54.9972,88400.0
2014-10-01 10:20:00,81.3,81.51,81.28,81.48,44300.0,54.9837,55.1257,54.9701,55.1054,44300.0
2014-10-01 10:30:00,81.48,81.69,81.44,81.47,83600.0,55.1054,55.2474,55.0783,55.0986,83600.0
2014-10-01 10:40:00,81.46,81.65,81.45,81.61,49000.0,55.0919,55.2204,55.0851,55.1933,49000.0
2014-10-01 10:50:00,81.62,81.94,81.6,81.93,42800.0,55.2001,55.4165,55.1866,55.4097,42800.0
2014-10-01 11:00:00,81.94,82.0,81.83,81.83,111700.0,55.4165,55.4571,55.3421,55.3421,111700.0
2014-10-01 11:10:00,81.82,81.91,81.68,81.74,71500.0,55.3353,55.3962,55.2407,55.2812,71500.0
2014-10-01 11:20:00,81.75,81.79,81.46,81.53,61100.0,55.288,55.3151,55.0919,55.1392,61100.0
2014-10-01 11:30:00,81.55,81.62,81.33,81.44,69800.0,55.1527,55.2001,55.004,55.0783,69800.0
2014-10-01 11:40:00,81.42,81.46,81.24,81.29,45600.0,55.0648,55.0919,54.9431,54.9769,45600.0
2014-10-01 11:50:00,81.28,81.41,81.24,81.34,38300.0,54.9701,55.0581,54.9431,55.0107,38300.0
2014-10-01 12:00:00,81.32,81.44,81.25,81.4,41900.0,54.9972,55.0783,54.9499,55.0513,41900.0
2014-10-01 12:10:00,81.39,81.39,81.25,81.29,69700.0,55.0445,55.0445,54.9499,54.9769,69700.0
2014-10-01 12:20:00,81.29,81.37,81.22,81.27,55100.0,54.9769,55.031,54.9296,54.9634,55100.0
2014-10-01 12:30:00,81.27,81.28,81.01,81.02,43200.0,54.9634,54.9701,54.7875,54.7943,43200.0
2014-10-01 12:40:00,81.01,81.03,80.87,80.9,76000.0,54.7875,54.8011,54.6929,54.7131,76000.0
2014-10-01 12:50:00,80.88,81.03,80.88,81.01,32500.0,54.6996,54.8011,54.6996,54.7875,32500.0
2014-10-01 13:00:00,81.01,81.09,80.93,80.94,36800.0,54.7875,54.8416,54.7334,54.7402,36800.0
2014-10-01 13:10:00,80.94,81.06,80.86,80.89,44500.0,54.7402,54.8214,54.6861,54.7064,44500.0
2014-10-01 13:20:00,80.88,80.97,80.84,80.96,38000.0,54.6996,54.7605,54.6726,54.7537,38000.0
2014-10-01 13:30:00,80.96,80.97,80.72,80.75,43200.0,54.7537,54.7605,54.5914,54.6117,43200.0
2014-10-01 13:40:00,80.75,80.76,80.54,80.58,47800.0,54.6117,54.6185,54.4697,54.4967,47800.0
2014-10-01 13:50:00,80.59,80.6,80.35,80.37,39000.0,54.5035,54.5103,54.3412,54.3547,39000.0
2014-10-01 14:00:00,80.36,80.58,80.36,80.57,34900.0,54.3479,54.4967,54.3479,54.49,34900.0
2014-10-01 14:10:00,80.57,80.59,80.44,80.45,60400.0,54.49,54.5035,54.402,54.4088,60400.0
2014-10-01 14:20:00,80.46,80.54,80.39,80.5,53900.0,54.4156,54.4697,54.3682,54.4426,53900.0
2014-10-01 14:30:00,80.51,80.53,80.38,80.38,43600.0,54.4494,54.4629,54.3615,54.3615,43600.0
2014-10-01 14:40:00,80.38,80.44,80.28,80.34,42500.0,54.3615,54.402,54.2938,54.3344,42500.0
2014-10-01 14:50:00,80.32,80.32,79.97,79.99,112600.0,54.3209,54.3209,54.0842,54.0977,112600.0
2014-10-01 15:00:00,79.99,80.05,79.56,79.63,246800.0,54.0977,54.1383,53.8069,53.8542,246800.0
2014-10-01 15:10:00,79.63,79.89,79.58,79.83,115100.0,53.8542,54.0301,53.8204,53.9895,115100.0
2014-10-01 15:20:00,79.83,79.85,79.64,79.79,127800.0,53.9895,54.003,53.861,53.9624,127800.0
2014-10-01 15:30:00,79.78,79.86,79.68,79.83,117600.0,53.9557,54.0098,53.8881,53.9895,117600.0
2014-10-01 15:40:00,79.83,79.93,79.78,79.84,162400.0,53.9895,54.0571,53.9557,53.9963,162400.0
2014-10-01 15:50:00,79.84,79.85,79.62,79.64,409600.0,53.9963,54.003,53.8475,53.861,409600.0
2014-10-02 09:30:00,79.18,79.39,78.6,79.17,168200.0,53.5499,53.6919,53.1576,53.5431,168200.0
2014-10-02 09:40:00,79.17,79.34,78.81,78.95,97700.0,53.5431,53.6581,53.2997,53.3943,97700.0
2014-10-02 09:50:00,79.0,79.21,78.61,78.66,80000.0,53.4282,53.5702,53.1644,53.1982,80000.0
2014-10-02 10:00:00,78.66,78.66,78.29,78.47,117500.0,53.1982,53.1982,52.948,53.0697,117500.0
2014-10-02 10:10:00,78.48,78.54,77.86,78.22,241500.0,53.0765,53.1171,52.6572,52.9006,241500.0
2014-10-02 10:20:00,78.22,78.54,78.22,78.43,127200.0,52.9006,53.1171,52.9006,53.0427,127200.0
2014-10-02 10:30:00,78.43,78.43,77.89,77.9,211600.0,53.0427,53.0427,52.6775,52.6842,211600.0
2014-10-02 10:40:00,77.9,77.92,77.54,77.81,636100.0,52.6842,52.6978,52.4408,52.6234,636100.0
2014-10-02 10:50:00,77.82,77.84,77.21,77.21,134200.0,52.6301,52.6436,52.2176,52.2176,134200.0
2014-10-02 11:00:00,77.23,77.49,76.93,77.36,436200.0,52.2311,52.4069,52.0282,52.319,436200.0
2014-10-02 11:10:00,77.38,77.45,77.19,77.19,146300.0,52.3325,52.3799,52.204,52.204,146300.0
2014-10-02 11:20:00,77.19,77.2,76.75,76.86,138700.0,52.204,52.2108,51.9065,51.9809,138700.0
2014-10-02 11:30:00,76.89,76.89,76.4,76.41,204000.0,52.0012,52.0012,51.6698,51.6765,204000.0
2014-10-02 11:40:00,76.41,76.43,75.94,76.38,251200.0,51.6765,51.6901,51.3587,51.6562,251200.0
2014-10-02 11:50:00,76.36,76.43,76.0,76.17,200200.0,51.6427,51.6901,51.3992,51.5142,200200.0
2014-10-02 12:00:00,76.15,76.71,76.15,76.7,206000.0,51.5007,51.8794,51.5007,51.8727,206000.0
2014-10-02 12:10:00,76.69,76.79,76.57,76.77,117600.0,51.8659,51.9335,51.7847,51.92,117600.0
2014-10-02 12:20:00,76.77,76.87,76.68,76.81,67800.0,51.92,51.9876,51.8591,51.9471,67800.0
2014-10-02 12:30:00,76.82,77.09,76.79,76.95,90800.0,51.9538,52.1364,51.9335,52.0417,90800.0
2014-10-02 12:40:00,76.96,77.14,76.78,77.13,81300.0,52.0485,52.1702,51.9268,52.1635,81300.0
2014-10-02 12:50:00,77.14,77.5,77.14,77.45,59800.0,52.1702,52.4137,52.1702,52.3799,59800.0
2014-10-02 13:00:00,77.45,77.74,77.32,77.7,147200.0,52.3799,52.576,52.292,52.549,147200.0
2014-10-02 13:10:00,77.66,77.91,77.59,77.89,142400.0,52.5219,52.691,52.4746,52.6775,142400.0
2014-10-02 13:20:00,77.91,78.0,77.8,77.88,95000.0,52.691,52.7519,52.6166,52.6707,95000.0
2014-10-02 13:30:00,77.86,77.89,77.64,77.68,77300.0,52.6572,52.6775,52.5084,52.5354,77300.0
2014-10-02 13:40:00,77.67,77.88,77.57,77.67,85600.0,52.5287,52.6707,52.461,52.5287,85600.0
2014-10-02 13:50:00,77.67,77.94,77.65,77.82,40300.0,52.5287,52.7113,52.5151,52.6301,40300.0
2014-10-02 14:00:00,77.83,78.4,77.82,78.32,90300.0,52.6369,53.0224,52.6301,52.9683,90300.0
2014-10-02 14:10:00,78.32,78.44,78.22,78.25,85200.0,52.9683,53.0494,52.9006,52.9209,85200.0
2014-10-02 14:20:00,78.26,78.27,78.06,78.26,69600.0,52.9277,52.9345,52.7924,52.9277,69600.0
2014-10-02 14:30:00,78.29,78.34,78.0,78.14,68000.0,52.948,52.9818,52.7519,52.8465,68000.0
2014-10-02 14:40:00,78.15,78.4,78.11,78.26,69100.0,52.8533,53.0224,52.8263,52.9277,69100.0
2014-10-02 14:50:00,78.26,78.44,78.21,78.24,69300.0,52.9277,53.0494,52.8939,52.9142,69300.0
2014-10-02 15:00:00,78.23,78.51,78.2,78.36,1229200.0,52.9074,53.0968,52.8871,52.9953,1229200.0
2014-10-02 15:10:00,78.36,78.4,77.99,78.02,82300.0,52.9953,53.0224,52.7451,52.7654,82300.0
2014-10-02 15:20:00,78.01,78.17,77.88,77.88,118000.0,52.7586,52.8668,52.6707,52.6707,118000.0
2014-10-02 15:30:00,77.87,77.94,77.77,77.92,153000.0,52.6639,52.7113,52.5963,52.6978,153000.0
2014-10-02 15:40:00,77.92,77.94,77.75,77.89,199300.0,52.6978,52.7113,52.5828,52.6775,199300.0
2014-10-02 15:50:00,77.89,77.92,77.73,77.76,335400.0,52.6775,52.6978,52.5693,52.5895,335400.0
2014-10-03 09:30:00,78.23,78.28,77.18,77.27,203400.0,52.9074,52.9412,52.1973,52.2582,203400.0
2014-10-03 09:40:00,77.28,78.1,77.17,77.95,52200.0,52.2649,52.8195,52.1905,52.718,52200.0
2014-10-03 09:50:00,77.91,78.01,77.45,77.45,45800.0,52.691,52.7586,52.3799,52.3799,45800.0
2014-10-03 10:00:00,77.41,78.02,77.41,77.98,173300.0,52.3528,52.7654,52.3528,52.7383,173300.0
2014-10-03 10:10:00,77.99,78.05,77.8,77.81,82400.0,52.7451,52.7857,52.6166,52.6234,82400.0
2014-10-03 10:20:00,77.81,77.85,77.64,77.76,74300.0,52.6234,52.6504,52.5084,52.5895,74300.0
2014-10-03 10:30:00,77.75,77.83,77.71,77.72,53500.0,52.5828,52.6369,52.5557,52.5625,53500.0
2014-10-03 10:40:00,77.72,77.73,77.48,77.54,58900.0,52.5625,52.5693,52.4002,52.4408,58900.0
2014-10-03 10:50:00,77.55,77.66,77.53,77.54,49000.0,52.4475,52.5219,52.434,52.4408,49000.0
2014-10-03 11:00:00,77.53,77.73,77.46,77.47,188000.0,52.434,52.5693,52.3867,52.3934,188000.0
2014-10-03 11:10:00,77.47,77.51,77.11,77.12,52900.0,52.3934,52.4205,52.1499,52.1567,52900.0
2014-10-03 11:20:00,77.12,77.33,77.04,77.33,74900.0,52.1567,52.2987,52.1026,52.2987,74900.0
2014-10-03 11:30:00,77.33,77.47,77.24,77.47,57500.0,52.2987,52.3934,52.2379,52.3934,57500.0
2014-10-03 11:40:00,77.44,77.45,77.13,77.22,55800.0,52.3731,52.3799,52.1635,52.2243,55800.0
2014-10-03 11:50:00,77.2,77.3,77.07,77.25,43800.0,52.2108,52.2784,52.1229,52.2446,43800.0
2014-10-03 12:00:00,77.26,77.53,77.21,77.51,69700.0,52.2514,52.434,52.2176,52.4205,69700.0
2014-10-03 12:10:00,77.51,77.63,77.46,77.54,34100.0,52.4205,52.5016,52.3867,52.4408,34100.0
2014-10-03 12:20:00,77.55,77.72,77.47,77.7,132300.0,52.4475,52.5625,52.3934,52.549,132300.0
2014-10-03 12:30:00,77.7,77.75,77.5,77.5,102700.0,52.549,52.5828,52.4137,52.4137,102700.0
2014-10-03 12:40:00,77.48,77.64,77.47,77.57,61800.0,52.4002,52.5084,52.3934,52.461,61800.0
2014-10-03 12:50:00,77.57,77.68,77.54,77.57,34100.0,52.461,52.5354,52.4408,52.461,34100.0
2014-10-03 13:00:00,77.58,77.64,77.48,77.49,51600.0,52.4678,52.5084,52.4002,52.4069,51600.0
2014-10-03 13:10:00,77.5,77.57,77.47,77.52,40400.0,52.4137,52.461,52.3934,52.4272,40400.0
2014-10-03 13:20:00,77.52,77.56,77.43,77.49,40300.0,52.4272,52.4543,52.3664,52.4069,40300.0
2014-10-03 13:30:00,77.48,77.49,77.34,77.48,65600.0,52.4002,52.4069,52.3055,52.4002,65600.0
2014-10-03 13:40:00,77.47,77.49,77.29,77.29,43800.0,52.3934,52.4069,52.2717,52.2717,43800.0
2014-10-03 13:50:00,77.3,77.38,77.28,77.35,88700.0,52.2784,52.3325,52.2649,52.3123,88700.0
2014-10-03 14:00:00,77.34,77.48,77.33,77.48,107800.0,52.3055,52.4002,52.2987,52.4002,107800.0
2014-10-03 14:10:00,77.49,77.64,77.43,77.45,60500.0,52.4069,52.5084,52.3664,52.3799,60500.0
2014-10-03 14:20:00,77.45,77.66,77.4,77.6,67700.0,52.3799,52.5219,52.3461,52.4813,67700.0
2014-10-03 14:30:00,77.6,77.67,77.57,77.61,59500.0,52.4813,52.5287,52.461,52.4881,59500.0
2014-10-03 14:40:00,77.61,77.63,77.53,77.6,53100.0,52.4881,52.5016,52.434,52.4813,53100.0
2014-10-03 14:50:00,77.61,77.7,77.57,77.57,57000.0,52.4881,52.549,52.461,52.461,57000.0
2014-10-03 15:00:00,77.57,77.67,77.48,77.61,99400.0,52.461,52.5287,52.4002,52.4881,99400.0
2014-10-03 15:10:00,77.6,77.74,77.6,77.68,56500.0,52.4813,52.576,52.4813,52.5354,56500.0
2014-10-03 15:20:00,77.68,77.69,77.58,77.64,54400.0,52.5354,52.5422,52.4678,52.5084,54400.0
2014-10-03 15:30:00,77.64,77.69,77.53,77.64,91600.0,52.5084,52.5422,52.434,52.5084,91600.0
2014-10-03 15:40:00,77.65,77.78,77.61,77.77,161200.0,52.5151,52.6031,52.4881,52.5963,161200.0
2014-10-03 15:50:00,77.79,77.79,77.63,77.63,195700.0,52.6098,52.6098,52.5016,52.5016,195700.0
2014-10-06 09:30:00,77.7,77.96,77.7,77.89,41200.0,52.549,52.7248,52.549,52.6775,41200.0
2014-10-06 09:40:00,77.99,78.12,77.83,77.99,41400.0,52.7451,52.833,52.6369,52.7451,41400.0
2014-10-06 09:50:00,78.05,78.05,77.74,77.93,30600.0,52.7857,52.7857,52.576,52.7045,30600.0
2014-10-06 10:00:00,77.95,78.05,77.81,77.84,31500.0,52.718,52.7857,52.6234,52.6436,31500.0
2014-10-06 10:10:00,77.81,77.85,77.61,77.62,28400.0,52.6234,52.6504,52.4881,52.4949,28400.0
2014-10-06 10:20:00,77.62,77.66,77.43,77.45,24300.0,52.4949,52.5219,52.3664,52.3799,24300.0
2014-10-06 10:30:00,77.48,77.6,77.36,77.46,26200.0,52.4002,52.4813,52.319,52.3867,26200.0
2014-10-06 10:40:00,77.49,77.66,77.41,77.42,40000.0,52.4069,52.5219,52.3528,52.3596,40000.0
2014-10-06 10:50:00,77.42,77.42,77.07,77.13,49100.0,52.3596,52.3596,52.1229,52.1635,49100.0
2014-10-06 11:00:00,77.12,77.21,77.05,77.14,66900.0,52.1567,52.2176,52.1094,52.1702,66900.0
2014-10-06 11:10:00,77.14,77.27,77.11,77.27,64200.0,52.1702,52.2582,52.1499,52.2582,64200.0
2014-10-06 11:20:00,77.26,77.32,77.06,77.13,41700.0,52.2514,52.292,52.1161,52.1635,41700.0
2014-10-06 11:30:00,77.14,77.34,77.08,77.08,35600.0,52.1702,52.3055,52.1297,52.1297,35600.0
2014-10-06 11:40:00,77.11,77.13,76.7,76.77,41200.0,52.1499,52.1635,51.8727,51.92,41200.0
2014-10-06 11:50:00,76.77,76.88,76.71,76.84,36600.0,51.92,51.9944,51.8794,51.9673,36600.0
2014-10-06 12:00:00,76.82,77.18,76.82,77.12,93200.0,51.9538,52.1973,51.9538,52.1567,93200.0
2014-10-06 12:10:00,77.11,77.35,77.05,77.25,27700.0,52.1499,52.3123,52.1094,52.2446,27700.0
2014-10-06 12:20:00,77.26,77.28,77.13,77.16,41000.0,52.2514,52.2649,52.1635,52.1838,41000.0
2014-10-06 12:30:00,77.17,77.17,76.99,77.0,34500.0,52.1905,52.1905,52.0688,52.0756,34500.0
2014-10-06 12:40:00,76.99,77.26,76.9,77.0,52100.0,52.0688,52.2514,52.0079,52.0756,52100.0
2014-10-06 12:50:00,77.0,77.09,76.9,77.03,23200.0,52.0756,52.1364,52.0079,52.0958,23200.0
2014-10-06 13:00:00,76.99,77.16,76.93,77.08,23000.0,52.0688,52.1838,52.0282,52.1297,23000.0
2014-10-06 13:10:00,77.09,77.27,77.06,77.22,19400.0,52.1364,52.2582,52.1161,52.2243,19400.0
2014-10-06 13:20:00,77.22,77.46,77.21,77.45,62100.0,52.2243,52.3867,52.2176,52.3799,62100.0
2014-10-06 13:30:00,77.45,77.53,77.39,77.51,39800.0,52.3799,52.434,52.3393,52.4205,39800.0
2014-10-06 13:40:00,77.53,77.59,77.43,77.45,32900.0,52.434,52.4746,52.3664,52.3799,32900.0
2014-10-06 13:50:00,77.43,77.57,77.42,77.51,38700.0,52.3664,52.461,52.3596,52.4205,38700.0
2014-10-06 14:00:00,77.51,77.55,77.36,77.38,30900.0,52.4205,52.4475,52.319,52.3325,30900.0
2014-10-06 14:10:00,77.38,77.58,77.38,77.56,26100.0,52.3325,52.4678,52.3325,52.4543,26100.0
2014-10-06 14:20:00,77.56,77.65,77.47,77.51,68900.0,52.4543,52.5151,52.3934,52.4205,68900.0
2014-10-06 14:30:00,77.51,77.61,77.48,77.59,53500.0,52.4205,52.4881,52.4002,52.4746,53500.0
2014-10-06 14:40:00,77.59,77.6,77.41,77.47,40000.0,52.4746,52.4813,52.3528,52.3934,40000.0
2014-10-06 14:50:00,77.48,77.57,77.45,77.55,40200.0,52.4002,52.461,52.3799,52.4475,40200.0
2014-10-06 15:00:00,77.54,77.56,77.25,77.26,71300.0,52.4408,52.4543,52.2446,52.2514,71300.0
2014-10-06 15:10:00,77.26,77.4,77.25,77.36,43000.0,52.2514,52.3461,52.2446,52.319,43000.0
2014-10-06 15:20:00,77.35,77.57,77.3,77.49,77400.0,52.3123,52.461,52.2784,52.4069,77400.0
2014-10-06 15:30:00,77.49,77.49,77.36,77.42,64900.0,52.4069,52.4069,52.319,52.3596,64900.0
2014-10-06 15:40:00,77.42,77.42,77.36,77.42,102600.0,52.3596,52.3596,52.319,52.3596,102600.0
2014-10-06 15:50:00,77.42,77.47,77.33,77.36,146600.0,52.3596,52.3934,52.2987,52.319,146600.0
2014-10-07 09:30:00,77.59,78.74,77.42,77.44,172300.0,52.4746,53.2523,52.3596,52.3731,172300.0
2014-10-07 09:40:00,77.46,77.55,77.15,77.52,59000.0,52.3867,52.4475,52.177,52.4272,59000.0
2014-10-07 09:50:00,77.56,77.65,77.43,77.62,71200.0,52.4543,52.5151,52.3664,52.4949,71200.0
2014-10-07 10:00:00,77.62,78.04,77.53,78.03,109200.0,52.4949,52.7789,52.434,52.7721,109200.0
2014-10-07 10:10:00,78.03,78.21,77.82,78.17,110300.0,52.7721,52.8939,52.6301,52.8668,110300.0
2014-10-07 10:20:00,78.16,78.26,78.04,78.22,78300.0,52.8601,52.9277,52.7789,52.9006,78300.0
2014-10-07 10:30:00,78.26,78.71,78.26,78.55,88800.0,52.9277,53.232,52.9277,53.1238,88800.0
2014-10-07 10:40:00,78.57,78.78,78.43,78.49,80900.0,53.1374,53.2794,53.0427,53.0832,80900.0
2014-10-07 10:50:00,78.52,78.8,78.49,78.51,54300.0,53.1035,53.2929,53.0832,53.0968,54300.0
2014-10-07 11:00:00,78.51,78.64,78.29,78.45,63700.0,53.0968,53.1847,52.948,53.0562,63700.0
2014-10-07 11:10:00,78.44,78.66,78.35,78.49,51600.0,53.0494,53.1982,52.9886,53.0832,51600.0
2014-10-07 11:20:00,78.48,78.56,78.14,78.21,39200.0,53.0765,53.1306,52.8465,52.8939,39200.0
2014-10-07 11:30:00,78.22,78.34,78.16,78.19,45500.0,52.9006,52.9818,52.8601,52.8804,45500.0
2014-10-07 11:40:00,78.2,78.55,78.19,78.48,40200.0,52.8871,53.1238,52.8804,53.0765,40200.0
2014-10-07 11:50:00,78.46,78.66,78.46,78.54,38000.0,53.063,53.1982,53.063,53.1171,38000.0
2014-10-07 12:00:00,78.53,78.6,78.46,78.48,33500.0,53.1103,53.1576,53.063,53.0765,33500.0
2014-10-07 12:10:00,78.49,78.64,78.49,78.58,40600.0,53.0832,53.1847,53.0832,53.1441,40600.0
2014-10-07 12:20:00,78.56,78.64,78.46,78.61,39000.0,53.1306,53.1847,53.063,53.1644,39000.0
2014-10-07 12:30:00,78.6,78.61,78.33,78.5,45700.0,53.1576,53.1644,52.975,53.09,45700.0
2014-10-07 12:40:00,78.52,78.56,78.39,78.43,59700.0,53.1035,53.1306,53.0156,53.0427,59700.0
2014-10-07 12:50:00,78.43,78.54,78.41,78.5,41000.0,53.0427,53.1171,53.0291,53.09,41000.0
2014-10-07 13:00:00,78.48,78.48,78.31,78.37,30600.0,53.0765,53.0765,52.9615,53.0021,30600.0
2014-10-07 13:10:00,78.37,78.56,78.36,78.5,44200.0,53.0021,53.1306,52.9953,53.09,44200.0
2014-10-07 13:20:00,78.49,78.61,78.48,78.55,59100.0,53.0832,53.1644,53.0765,53.1238,59100.0
2014-10-07 13:30:00,78.55,78.56,78.28,78.3,65500.0,53.1238,53.1306,52.9412,52.9547,65500.0
2014-10-07 13:40:00,78.3,78.34,78.22,78.32,46000.0,52.9547,52.9818,52.9006,52.9683,46000.0
2014-10-07 13:50:00,78.32,78.47,78.27,78.37,40300.0,52.9683,53.0697,52.9345,53.0021,40300.0
2014-10-07 14:00:00,78.36,78.36,78.18,78.28,34600.0,52.9953,52.9953,52.8736,52.9412,34600.0
2014-10-07 14:10:00,78.28,78.39,78.22,78.36,84000.0,52.9412,53.0156,52.9006,52.9953,84000.0
2014-10-07 14:20:00,78.36,78.37,77.97,78.0,56300.0,52.9953,53.0021,52.7316,52.7519,56300.0
2014-10-07 14:30:00,78.0,78.09,77.85,78.04,72700.0,52.7519,52.8127,52.6504,52.7789,72700.0
2014-10-07 14:40:00,78.04,78.06,77.92,78.04,48100.0,52.7789,52.7924,52.6978,52.7789,48100.0
2014-10-07 14:50:00,78.04,78.09,77.92,78.0,61800.0,52.7789,52.8127,52.6978,52.7519,61800.0
2014-10-07 15:00:00,78.0,78.11,77.85,77.85,77000.0,52.7519,52.8263,52.6504,52.6504,77000.0
2014-10-07 15:10:00,77.85,77.88,77.66,77.67,56500.0,52.6504,52.6707,52.5219,52.5287,56500.0
2014-10-07 15:20:00,77.68,77.82,77.56,77.79,115700.0,52.5354,52.6301,52.4543,52.6098,115700.0
2014-10-07 15:30:00,77.78,77.9,77.57,77.59,80900.0,52.6031,52.6842,52.461,52.4746,80900.0
2014-10-07 15:40:00,77.56,77.74,77.53,77.65,133100.0,52.4543,52.576,52.434,52.5151,133100.0
2014-10-07 15:50:00,77.66,77.66,77.32,77.34,220700.0,52.5219,52.5219,52.292,52.3055,220700.0
2014-10-08 09:30:00,77.83,77.93,77.22,77.61,103200.0,52.6369,52.7045,52.2243,52.4881,103200.0
2014-10-08 09:40:00,77.63,77.95,77.51,77.76,81500.0,52.5016,52.718,52.4205,52.5895,81500.0
2014-10-08 09:50:00,77.77,77.8,77.44,77.52,135700.0,52.5963,52.6166,52.3731,52.4272,135700.0
2014-10-08 10:00:00,77.49,77.63,77.15,77.42,123400.0,52.4069,52.5016,52.177,52.3596,123400.0
2014-10-08 10:10:00,77.44,77.78,77.41,77.49,63200.0,52.3731,52.6031,52.3528,52.4069,63200.0
2014-10-08 10:20:00,77.49,77.49,77.08,77.22,130200.0,52.4069,52.4069,52.1297,52.2243,130200.0
2014-10-08 10:30:00,77.24,77.34,76.9,76.92,207300.0,52.2379,52.3055,52.0079,52.0214,207300.0
2014-10-08 10:40:00,76.92,77.19,76.81,77.06,81900.0,52.0214,52.204,51.9471,52.1161,81900.0
2014-10-08 10:50:00,77.07,77.15,76.9,76.92,51700.0,52.1229,52.177,52.0079,52.0214,51700.0
2014-10-08 11:00:00,76.89,76.97,76.52,76.97,156400.0,52.0012,52.0553,51.7509,52.0553,156400.0
2014-10-08 11:10:00,76.97,77.03,76.77,76.88,56900.0,52.0553,52.0958,51.92,51.9944,56900.0
2014-10-08 11:20:00,76.89,77.54,76.87,77.46,57700.0,52.0012,52.4408,51.9876,52.3867,57700.0
2014-10-08 11:30:00,77.46,77.57,77.12,77.14,104900.0,52.3867,52.461,52.1567,52.1702,104900.0
2014-10-08 11:40:00,77.11,77.21,76.89,76.93,81200.0,52.1499,52.2176,52.0012,52.0282,81200.0
2014-10-08 11:50:00,76.94,77.17,76.84,77.13,121900.0,52.035,52.1905,51.9673,52.1635,121900.0
2014-10-08 12:00:00,77.13,77.45,77.13,77.31,51200.0,52.1635,52.3799,52.1635,52.2852,51200.0
2014-10-08 12:10:00,77.28,77.44,77.22,77.36,38400.0,52.2649,52.3731,52.2243,52.319,38400.0
2014-10-08 12:20:00,77.35,77.35,77.1,77.11,44100.0,52.3123,52.3123,52.1432,52.1499,44100.0
2014-10-08 12:30:00,77.1,77.27,77.03,77.2,38100.0,52.1432,52.2582,52.0958,52.2108,38100.0
2014-10-08 12:40:00,77.2,77.22,76.99,77.03,61300.0,52.2108,52.2243,52.0688,52.0958,61300.0
2014-10-08 12:50:00,77.05,77.13,76.93,77.13,52300.0,52.1094,52.1635,52.0282,52.1635,52300.0
2014-10-08 13:00:00,77.14,77.42,77.14,77.31,34200.0,52.1702,52.3596,52.1702,52.2852,34200.0
2014-10-08 13:10:00,77.3,77.49,77.26,77.48,33900.0,52.2784,52.4069,52.2514,52.4002,33900.0
2014-10-08 13:20:00,77.46,77.63,77.44,77.59,41400.0,52.3867,52.5016,52.3731,52.4746,41400.0
2014-10-08 13:30:00,77.6,77.82,77.58,77.8,74200.0,52.4813,52.6301,52.4678,52.6166,74200.0
2014-10-08 13:40:00,77.81,78.07,77.73,78.06,45400.0,52.6234,52.7992,52.5693,52.7924,45400.0
2014-10-08 13:50:00,78.06,78.12,77.77,77.87,59200.0,52.7924,52.833,52.5963,52.6639,59200.0
2014-10-08 14:00:00,77.87,78.36,77.87,78.31,58800.0,52.6639,52.9953,52.6639,52.9615,58800.0
2014-10-08 14:10:00,78.32,78.46,78.26,78.44,58100.0,52.9683,53.063,52.9277,53.0494,58100.0
2014-10-08 14:20:00,78.43,78.65,78.43,78.49,61900.0,53.0427,53.1915,53.0427,53.0832,61900.0
2014-10-08 14:30:00,78.52,79.02,78.52,78.85,83800.0,53.1035,53.4417,53.1035,53.3267,83800.0
2014-10-08 14:40:00,78.86,78.86,78.27,78.27,60000.0,53.3335,53.3335,52.9345,52.9345,60000.0
2014-10-08 14:50:00,78.29,78.41,78.2,78.41,54400.0,52.948,53.0291,52.8871,53.0291,54400.0
2014-10-08 15:00:00,78.41,78.67,78.41,78.65,59900.0,53.0291,53.205,53.0291,53.1915,59900.0
2014-10-08 15:10:00,78.66,78.66,78.55,78.55,58200.0,53.1982,53.1982,53.1238,53.1238,58200.0
2014-10-08 15:20:00,78.55,78.87,78.49,78.81,116400.0,53.1238,53.3402,53.0832,53.2997,116400.0
2014-10-08 15:30:00,78.8,78.84,78.74,78.8,132600.0,53.2929,53.32,53.2523,53.2929,132600.0
2014-10-08 15:40:00,78.8,79.14,78.79,79.11,205200.0,53.2929,53.5228,53.2861,53.5026,205200.0
2014-10-08 15:50:00,79.11,79.21,79.07,79.15,296800.0,53.5026,53.5702,53.4755,53.5296,296800.0
2014-10-09 09:30:00,78.97,79.37,78.91,79.02,137000.0,53.4079,53.6784,53.3673,53.4417,137000.0
2014-10-09 09:40:00,78.99,79.3,78.68,78.75,81900.0,53.4214,53.6311,53.2117,53.2591,81900.0
2014-10-09 09:50:00,78.73,78.78,78.52,78.67,41300.0,53.2456,53.2794,53.1035,53.205,41300.0
2014-10-09 10:00:00,78.64,78.73,78.33,78.35,53900.0,53.1847,53.2456,52.975,52.9886,53900.0
2014-10-09 10:10:00,78.36,78.65,78.2,78.56,34600.0,52.9953,53.1915,52.8871,53.1306,34600.0
2014-10-09 10:20:00,78.55,78.56,78.34,78.34,44300.0,53.1238,53.1306,52.9818,52.9818,44300.0
2014-10-09 10:30:00,78.33,78.33,77.92,77.94,41900.0,52.975,52.975,52.6978,52.7113,41900.0
2014-10-09 10:40:00,77.92,78.05,77.86,77.95,30000.0,52.6978,52.7857,52.6572,52.718,30000.0
2014-10-09 10:50:00,77.93,78.02,77.71,77.98,35500.0,52.7045,52.7654,52.5557,52.7383,35500.0
2014-10-09 11:00:00,77.98,77.98,77.63,77.85,43600.0,52.7383,52.7383,52.5016,52.6504,43600.0
2014-10-09 11:10:00,77.82,78.12,77.74,77.95,40100.0,52.6301,52.833,52.576,52.718,40100.0
2014-10-09 11:20:00,77.95,78.11,77.77,77.79,52600.0,52.718,52.8263,52.5963,52.6098,52600.0
2014-10-09 11:30:00,77.81,77.85,77.48,77.48,38100.0,52.6234,52.6504,52.4002,52.4002,38100.0
2014-10-09 11:40:00,77.45,77.53,77.19,77.27,87700.0,52.3799,52.434,52.204,52.2582,87700.0
2014-10-09 11:50:00,77.28,77.33,77.0,77.32,68200.0,52.2649,52.2987,52.0756,52.292,68200.0
2014-10-09 12:00:00,77.3,77.38,77.11,77.11,45300.0,52.2784,52.3325,52.1499,52.1499,45300.0
2014-10-09 12:10:00,77.12,77.24,76.97,77.13,89300.0,52.1567,52.2379,52.0553,52.1635,89300.0
2014-10-09 12:20:00,77.16,77.25,76.84,76.87,97200.0,52.1838,52.2446,51.9673,51.9876,97200.0
2014-10-09 12:30:00,76.87,77.08,76.83,76.98,82000.0,51.9876,52.1297,51.9606,52.062,82000.0
2014-10-09 12:40:00,76.99,77.28,76.88,77.23,60000.0,52.0688,52.2649,51.9944,52.2311,60000.0
2014-10-09 12:50:00,77.22,77.41,77.22,77.38,34100.0,52.2243,52.3528,52.2243,52.3325,34100.0
2014-10-09 13:00:00,77.37,77.4,76.9,76.9,56800.0,52.3258,52.3461,52.0079,52.0079,56800.0
2014-10-09 13:10:00,76.91,77.13,76.69,77.06,89600.0,52.0147,52.1635,51.8659,52.1161,89600.0
2014-10-09 13:20:00,77.06,77.33,77.05,77.1,42100.0,52.1161,52.2987,52.1094,52.1432,42100.0
2014-10-09 13:30:00,77.1,77.56,77.05,77.47,50100.0,52.1432,52.4543,52.1094,52.3934,50100.0
2014-10-09 13:40:00,77.5,77.66,77.34,77.59,50100.0,52.4137,52.5219,52.3055,52.4746,50100.0
2014-10-09 13:50:00,77.6,77.63,77.27,77.44,42800.0,52.4813,52.5016,52.2582,52.3731,42800.0
2014-10-09 14:00:00,77.41,77.41,77.15,77.23,45100.0,52.3528,52.3528,52.177,52.2311,45100.0
2014-10-09 14:10:00,77.23,77.28,77.04,77.17,58400.0,52.2311,52.2649,52.1026,52.1905,58400.0
2014-10-09 14:20:00,77.17,77.18,76.87,76.88,93300.0,52.1905,52.1973,51.9876,51.9944,93300.0
2014-10-09 14:30:00,76.88,77.09,76.71,77.06,109600.0,51.9944,52.1364,51.8794,52.1161,109600.0
2014-10-09 14:40:00,77.07,77.07,76.79,76.81,72300.0,52.1229,52.1229,51.9335,51.9471,72300.0
2014-10-09 14:50:00,76.81,77.05,76.68,76.68,59100.0,51.9471,52.1094,51.8591,51.8591,59100.0
2014-10-09 15:00:00,76.65,76.83,76.56,76.56,66600.0,51.8388,51.9606,51.778,51.778,66600.0
2014-10-09 15:10:00,76.57,77.01,76.56,76.87,89200.0,51.7847,52.0823,51.778,51.9876,89200.0
2014-10-09 15:20:00,76.85,77.06,76.72,77.04,140100.0,51.9741,52.1161,51.8862,52.1026,140100.0
2014-10-09 15:30:00,77.05,77.32,76.98,77.05,128100.0,52.1094,52.292,52.062,52.1094,128100.0
2014-10-09 15:40:00,77.06,77.09,76.69,76.7,125700.0,52.1161,52.1364,51.8659,51.8727,125700.0
2014-10-09 15:50:00,76.7,76.77,76.56,76.6,217800.0,51.8727,51.92,51.778,51.805,217800.0
2014-10-10 09:30:00,76.75,76.92,75.89,76.59,150000.0,51.9065,52.0214,51.3249,51.7983,150000.0
2014-10-10 09:40:00,76.55,76.99,76.33,76.76,229600.0,51.7712,52.0688,51.6224,51.9132,229600.0
2014-10-10 09:50:00,76.74,76.77,76.42,76.49,79800.0,51.8997,51.92,51.6833,51.7306,79800.0
2014-10-10 10:00:00,76.44,76.51,75.54,75.54,126000.0,51.6968,51.7442,51.0881,51.0881,126000.0
2014-10-10 10:10:00,75.53,75.88,75.51,75.58,101600.0,51.0814,51.3181,51.0679,51.1152,101600.0
2014-10-10 10:20:00,75.6,75.61,74.81,74.93,170000.0,51.1287,51.1355,50.5944,50.6756,170000.0
2014-10-10 10:30:00,74.97,75.4,74.87,75.22,120800.0,50.7026,50.9935,50.635,50.8717,120800.0
2014-10-10 10:40:00,75.2,75.75,75.2,75.71,85800.0,50.8582,51.2302,50.8582,51.2031,85800.0
2014-10-10 10:50:00,75.76,76.11,75.65,75.8,113100.0,51.2369,51.4736,51.1625,51.264,113100.0
2014-10-10 11:00:00,75.78,76.15,75.78,76.09,128300.0,51.2505,51.5007,51.2505,51.4601,128300.0
2014-10-10 11:10:00,76.09,76.09,75.37,75.54,77200.0,51.4601,51.4601,50.9732,51.0881,77200.0
2014-10-10 11:20:00,75.56,75.85,75.56,75.68,48500.0,51.1017,51.2978,51.1017,51.1828,48500.0
2014-10-10 11:30:00,75.67,75.94,75.61,75.91,83700.0,51.1761,51.3587,51.1355,51.3384,83700.0
2014-10-10 11:40:00,75.9,76.06,75.53,76.06,99800.0,51.3316,51.4398,51.0814,51.4398,99800.0
2014-10-10 11:50:00,76.06,76.45,76.03,76.35,206600.0,51.4398,51.7036,51.4195,51.636,206600.0
2014-10-10 12:00:00,76.33,76.98,76.28,76.97,134900.0,51.6224,52.062,51.5886,52.0553,134900.0
2014-10-10 12:10:00,76.95,77.58,76.92,77.07,204700.0,52.0417,52.4678,52.0214,52.1229,204700.0
2014-10-10 12:20:00,77.06,77.49,76.97,77.29,103600.0,52.1161,52.4069,52.0553,52.2717,103600.0
2014-10-10 12:30:00,77.3,77.73,77.26,77.29,148700.0,52.2784,52.5693,52.2514,52.2717,148700.0
2014-10-10 12:40:00,77.3,77.42,77.16,77.35,92800.0,52.2784,52.3596,52.1838,52.3123,92800.0
2014-10-10 12:50:00,77.36,77.46,77.1,77.36,90600.0,52.319,52.3867,52.1432,52.319,90600.0
2014-10-10 13:00:00,77.37,77.51,77.2,77.3,49900.0,52.3258,52.4205,52.2108,52.2784,49900.0
2014-10-10 13:10:00,77.3,77.38,76.99,77.03,100200.0,52.2784,52.3325,52.0688,52.0958,100200.0
2014-10-10 13:20:00,77.03,77.22,76.9,77.15,102800.0,52.0958,52.2243,52.0079,52.177,102800.0
2014-10-10 13:30:00,77.15,77.47,77.1,77.34,87600.0,52.177,52.3934,52.1432,52.3055,87600.0
2014-10-10 13:40:00,77.33,77.42,77.14,77.21,59600.0,52.2987,52.3596,52.1702,52.2176,59600.0
2014-10-10 13:50:00,77.2,77.39,77.18,77.26,44900.0,52.2108,52.3393,52.1973,52.2514,44900.0
2014-10-10 14:00:00,77.27,77.38,77.21,77.22,82700.0,52.2582,52.3325,52.2176,52.2243,82700.0
2014-10-10 14:10:00,77.26,77.39,77.08,77.15,31700.0,52.2514,52.3393,52.1297,52.177,31700.0
2014-10-10 14:20:00,77.14,77.36,77.13,77.28,38100.0,52.1702,52.319,52.1635,52.2649,38100.0
2014-10-10 14:30:00,77.25,77.33,77.0,77.02,48800.0,52.2446,52.2987,52.0756,52.0891,48800.0
2014-10-10 14:40:00,77.02,77.08,76.88,76.93,45800.0,52.0891,52.1297,51.9944,52.0282,45800.0
2014-10-10 14:50:00,76.94,77.16,76.92,76.97,51000.0,52.035,52.1838,52.0214,52.0553,51000.0
2014-10-10 15:00:00,76.98,76.98,76.53,76.64,57900.0,52.062,52.062,51.7577,51.8321,57900.0
2014-10-10 15:10:00,76.66,76.9,76.47,76.57,55400.0,51.8456,52.0079,51.7171,51.7847,55400.0
2014-10-10 15:20:00,76.56,76.63,76.38,76.53,73400.0,51.778,51.8253,51.6562,51.7577,73400.0
2014-10-10 15:30:00,76.54,76.59,76.42,76.55,69900.0,51.7645,51.7983,51.6833,51.7712,69900.0
2014-10-10 15:40:00,76.55,76.55,76.3,76.35,122400.0,51.7712,51.7712,51.6021,51.636,122400.0
2014-10-10 15:50:00,76.36,76.39,76.28,76.28,164400.0,51.6427,51.663,51.5886,51.5886,164400.0
2014-10-13 09:30:00,75.98,77.14,75.98,76.98,114000.0,51.3857,52.1702,51.3857,52.062,114000.0
2014-10-13 09:40:00,77.02,77.1,76.16,76.19,43200.0,52.0891,52.1432,51.5075,51.5277,43200.0
2014-10-13 09:50:00,76.2,76.24,75.8,76.01,94700.0,51.5345,51.5616,51.264,51.406,94700.0
2014-10-13 10:00:00,76.03,76.53,76.03,76.07,119900.0,51.4195,51.7577,51.4195,51.4466,119900.0
2014-10-13 10:10:00,76.05,76.39,75.77,75.81,101100.0,51.4331,51.663,51.2437,51.2707,101100.0
2014-10-13 10:20:00,75.78,75.85,75.5,75.51,79900.0,51.2505,51.2978,51.0611,51.0679,79900.0
2014-10-13 10:30:00,75.5,76.06,75.5,75.9,93700.0,51.0611,51.4398,51.0611,51.3316,93700.0
2014-10-13 10:40:00,75.85,75.85,75.38,75.41,105100.0,51.2978,51.2978,50.9799,51.0002,105100.0
2014-10-13 10:50:00,75.42,75.98,75.42,75.82,73900.0,51.007,51.3857,51.007,51.2775,73900.0
2014-10-13 11:00:00,75.82,76.39,75.69,76.32,149400.0,51.2775,51.663,51.1896,51.6157,149400.0
2014-10-13 11:10:00,76.31,76.47,75.88,75.91,111500.0,51.6089,51.7171,51.3181,51.3384,111500.0
2014-10-13 11:20:00,75.89,76.36,75.88,75.94,59100.0,51.3249,51.6427,51.3181,51.3587,59100.0
2014-10-13 11:30:00,75.97,76.29,75.78,75.78,74800.0,51.379,51.5954,51.2505,51.2505,74800.0
2014-10-13 11:40:00,75.8,76.29,75.8,76.15,47700.0,51.264,51.5954,51.264,51.5007,47700.0
2014-10-13 11:50:00,76.15,76.3,75.73,75.73,36800.0,51.5007,51.6021,51.2166,51.2166,36800.0
2014-10-13 12:00:00,75.74,75.93,75.55,75.62,57400.0,51.2234,51.3519,51.0949,51.1422,57400.0
2014-10-13 12:10:00,75.63,75.99,75.56,75.92,61400.0,51.149,51.3925,51.1017,51.3451,61400.0
2014-10-13 12:20:00,75.94,76.23,75.9,76.21,79900.0,51.3587,51.5548,51.3316,51.5413,79900.0
2014-10-13 12:30:00,76.2,76.35,76.04,76.04,102300.0,51.5345,51.636,51.4263,51.4263,102300.0
2014-10-13 12:40:00,76.08,76.27,75.91,75.97,65800.0,51.4533,51.5818,51.3384,51.379,65800.0
2014-10-13 12:50:00,75.96,75.98,75.79,75.89,34200.0,51.3722,51.3857,51.2572,51.3249,34200.0
2014-10-13 13:00:00,75.91,76.19,75.84,76.17,52500.0,51.3384,51.5277,51.291,51.5142,52500.0
2014-10-13 13:10:00,76.18,76.22,75.6,75.69,57600.0,51.521,51.548,51.1287,51.1896,57600.0
2014-10-13 13:20:00,75.69,76.06,75.68,76.06,64300.0,51.1896,51.4398,51.1828,51.4398,64300.0
2014-10-13 13:30:00,76.08,76.43,75.99,76.3,122000.0,51.4533,51.6901,51.3925,51.6021,122000.0
2014-10-13 13:40:00,76.31,76.32,76.04,76.08,77900.0,51.6089,51.6157,51.4263,51.4533,77900.0
2014-10-13 13:50:00,76.09,76.26,75.82,76.03,43600.0,51.4601,51.5751,51.2775,51.4195,43600.0
2014-10-13 14:00:00,76.01,76.04,75.68,76.0,50000.0,51.406,51.4263,51.1828,51.3992,50000.0
2014-10-13 14:10:00,75.98,76.09,75.79,75.94,55800.0,51.3857,51.4601,51.2572,51.3587,55800.0
2014-10-13 14:20:00,75.93,76.28,75.85,76.06,156400.0,51.3519,51.5886,51.2978,51.4398,156400.0
2014-10-13 14:30:00,76.06,76.08,75.55,75.64,58200.0,51.4398,51.4533,51.0949,51.1558,58200.0
2014-10-13 14:40:00,75.64,75.72,75.41,75.43,62300.0,51.1558,51.2099,51.0002,51.0138,62300.0
2014-10-13 14:50:00,75.44,75.56,75.24,75.28,62300.0,51.0205,51.1017,50.8853,50.9123,62300.0
2014-10-13 15:00:00,75.3,75.34,75.02,75.02,108800.0,50.9258,50.9529,50.7365,50.7365,108800.0
2014-10-13 15:10:00,75.02,75.16,74.86,74.88,110200.0,50.7365,50.8311,50.6283,50.6418,110200.0
2014-10-13 15:20:00,74.88,74.91,74.57,74.6,145100.0,50.6418,50.6621,50.4321,50.4524,145100.0
2014-10-13 15:30:00,74.6,74.6,73.96,73.98,276700.0,50.4524,50.4524,50.0196,50.0331,276700.0
2014-10-13 15:40:00,73.97,74.07,73.42,73.5,382500.0,50.0263,50.094,49.6544,49.7085,382500.0
2014-10-13 15:50:00,73.48,73.65,72.85,73.07,795300.0,49.695,49.8099,49.2689,49.4177,795300.0
2014-10-14 09:30:00,73.52,74.08,72.8,74.0,315000.0,49.722,50.1007,49.2351,50.0466,315000.0
2014-10-14 09:40:00,74.07,74.16,73.02,73.02,276000.0,50.094,50.1548,49.3839,49.3839,276000.0
2014-10-14 09:50:00,73.02,73.24,72.28,72.43,290400.0,49.3839,49.5326,48.8834,48.9848,290400.0
2014-10-14 10:00:00,72.43,72.9,72.26,72.46,173600.0,48.9848,49.3027,48.8699,49.0051,173600.0
2014-10-14 10:10:00,72.52,72.83,71.8,71.86,222100.0,49.0457,49.2554,48.5588,48.5993,222100.0
2014-10-14 10:20:00,71.81,72.21,71.61,71.7,155700.0,48.5655,48.836,48.4303,48.4911,155700.0
2014-10-14 10:30:00,71.71,71.91,71.3,71.75,241200.0,48.4979,48.6332,48.2206,48.5249,241200.0
2014-10-14 10:40:00,71.77,72.06,71.56,72.04,167500.0,48.5385,48.7346,48.3964,48.7211,167500.0
2014-10-14 10:50:00,72.05,72.38,71.88,71.98,278900.0,48.7278,48.951,48.6129,48.6805,278900.0
2014-10-14 11:00:00,71.99,72.29,71.86,71.95,148900.0,48.6873,48.8902,48.5993,48.6602,148900.0
2014-10-14 11:10:00,71.98,72.31,71.89,72.21,276200.0,48.6805,48.9037,48.6196,48.836,276200.0
2014-10-14 11:20:00,72.24,72.62,72.17,72.36,175800.0,48.8563,49.1133,48.809,48.9375,175800.0
2014-10-14 11:30:00,72.37,72.66,72.24,72.45,185000.0,48.9443,49.1404,48.8563,48.9984,185000.0
2014-10-14 11:40:00,72.45,72.9,72.45,72.84,301400.0,48.9984,49.3027,48.9984,49.2621,301400.0
2014-10-14 11:50:00,72.85,73.05,72.78,72.99,175900.0,49.2689,49.4041,49.2215,49.3636,175900.0
2014-10-14 12:00:00,73.0,73.22,72.58,73.2,162000.0,49.3703,49.5191,49.0863,49.5056,162000.0
2014-10-14 12:10:00,73.18,73.18,72.81,72.85,96600.0,49.4921,49.4921,49.2418,49.2689,96600.0
2014-10-14 12:20:00,72.84,72.86,72.52,72.61,70800.0,49.2621,49.2756,49.0457,49.1066,70800.0
2014-10-14 12:30:00,72.61,72.77,72.39,72.64,102900.0,49.1066,49.2148,48.9578,49.1269,102900.0
2014-10-14 12:40:00,72.57,73.02,72.47,72.96,72000.0,49.0795,49.3839,49.0119,49.3433,72000.0
2014-10-14 12:50:00,72.95,72.99,72.55,72.95,54500.0,49.3365,49.3636,49.066,49.3365,54500.0
2014-10-14 13:00:00,72.94,73.21,72.92,73.05,161600.0,49.3297,49.5124,49.3162,49.4041,161600.0
2014-10-14 13:10:00,73.03,73.45,73.03,73.16,114600.0,49.3906,49.6747,49.3906,49.4785,114600.0
2014-10-14 13:20:00,73.14,73.14,72.75,73.02,68900.0,49.465,49.465,49.2013,49.3839,68900.0
2014-10-14 13:30:00,73.01,73.24,72.78,72.82,104300.0,49.3771,49.5326,49.2215,49.2486,104300.0
2014-10-14 13:40:00,72.82,72.87,72.61,72.7,66600.0,49.2486,49.2824,49.1066,49.1674,66600.0
2014-10-14 13:50:00,72.68,72.75,72.34,72.73,104200.0,49.1539,49.2013,48.924,49.1877,104200.0
2014-10-14 14:00:00,72.72,72.93,72.5,72.61,70600.0,49.181,49.323,49.0322,49.1066,70600.0
2014-10-14 14:10:00,72.6,72.85,72.4,72.47,90100.0,49.0998,49.2689,48.9645,49.0119,90100.0
2014-10-14 14:20:00,72.5,72.5,71.88,71.91,90800.0,49.0322,49.0322,48.6129,48.6332,90800.0
2014-10-14 14:30:00,71.92,72.16,71.67,72.14,118100.0,48.6399,48.8022,48.4708,48.7887,118100.0
2014-10-14 14:40:00,72.14,72.45,72.0,72.43,156000.0,48.7887,48.9984,48.694,48.9848,156000.0
2014-10-14 14:50:00,72.45,72.53,71.84,71.99,126500.0,48.9984,49.0525,48.5858,48.6873,126500.0
2014-10-14 15:00:00,72.0,72.12,71.39,71.46,202000.0,48.694,48.7752,48.2815,48.3288,202000.0
2014-10-14 15:10:00,71.51,71.62,71.1,71.12,206300.0,48.3626,48.437,48.0853,48.0989,206300.0
2014-10-14 15:20:00,71.12,71.12,70.59,71.11,304700.0,48.0989,48.0989,47.7404,48.0921,304700.0
2014-10-14 15:30:00,71.11,71.13,70.64,71.04,372500.0,48.0921,48.1056,47.7742,48.0448,372500.0
2014-10-14 15:40:00,71.05,71.25,70.65,70.87,464600.0,48.0515,48.1868,47.781,47.9298,464600.0
2014-10-14 15:50:00,70.87,71.0,70.11,70.6,1012900.0,47.9298,48.0177,47.4158,47.7472,1012900.0
2014-10-15 09:30:00,69.82,69.82,68.67,69.15,326000.0,47.2197,47.2197,46.4419,46.7665,326000.0
2014-10-15 09:40:00,69.07,69.68,67.86,69.46,324500.0,46.7124,47.125,45.8941,46.9762,324500.0
2014-10-15 09:50:00,69.51,70.2,69.25,70.19,190600.0,47.01,47.4767,46.8342,47.4699,190600.0
2014-10-15 10:00:00,70.19,70.44,69.83,70.31,166900.0,47.4699,47.639,47.2264,47.5511,166900.0
2014-10-15 10:10:00,70.33,70.86,69.93,70.1,130800.0,47.5646,47.923,47.2941,47.409,130800.0
2014-10-15 10:20:00,70.12,70.62,69.8,70.3,229200.0,47.4226,47.7607,47.2061,47.5443,229200.0
2014-10-15 10:30:00,70.31,70.31,69.66,70.06,212700.0,47.5511,47.5511,47.1115,47.382,212700.0
2014-10-15 10:40:00,70.1,70.22,69.5,69.78,278100.0,47.409,47.4902,47.0033,47.1926,278100.0
2014-10-15 10:50:00,69.79,70.01,69.52,69.75,194200.0,47.1994,47.3482,47.0168,47.1723,194200.0
2014-10-15 11:00:00,69.74,69.8,69.34,69.67,181400.0,47.1656,47.2061,46.895,47.1182,181400.0
2014-10-15 11:10:00,69.69,69.81,69.45,69.51,250300.0,47.1318,47.2129,46.9694,47.01,250300.0
2014-10-15 11:20:00,69.5,69.65,69.1,69.19,259500.0,47.0033,47.1047,46.7327,46.7936,259500.0
2014-10-15 11:30:00,69.17,69.33,68.76,69.0,246000.0,46.7801,46.8883,46.5028,46.6651,246000.0
2014-10-15 11:40:00,69.0,69.04,68.5,68.64,236500.0,46.6651,46.6922,46.327,46.4216,236500.0
2014-10-15 11:50:00,68.6,69.07,68.58,68.85,212600.0,46.3946,46.7124,46.3811,46.5637,212600.0
2014-10-15 12:00:00,68.85,68.85,68.36,68.54,139600.0,46.5637,46.5637,46.2323,46.354,139600.0
2014-10-15 12:10:00,68.57,68.57,68.09,68.25,160600.0,46.3743,46.3743,46.0497,46.1579,160600.0
2014-10-15 12:20:00,68.26,68.55,68.07,68.09,359700.0,46.1646,46.3608,46.0361,46.0497,359700.0
2014-10-15 12:30:00,68.08,68.35,67.68,67.79,232400.0,46.0429,46.2255,45.7724,45.8468,232400.0
2014-10-15 12:40:00,67.79,67.81,67.3,67.38,228900.0,45.8468,45.8603,45.5154,45.5695,228900.0
2014-10-15 12:50:00,67.38,67.77,67.15,67.25,185700.0,45.5695,45.8332,45.4139,45.4816,185700.0
2014-10-15 13:00:00,67.33,67.78,67.21,67.68,150400.0,45.5357,45.84,45.4545,45.7724,150400.0
2014-10-15 13:10:00,67.68,67.7,66.42,66.48,256400.0,45.7724,45.7859,44.9202,44.9608,256400.0
2014-10-15 13:20:00,66.51,66.75,66.26,66.47,264100.0,44.9811,45.1434,44.812,44.9541,264100.0
2014-10-15 13:30:00,66.45,66.86,66.24,66.48,149800.0,44.9405,45.2178,44.7985,44.9608,149800.0
2014-10-15 13:40:00,66.49,67.2,66.44,67.16,155100.0,44.9676,45.4478,44.9338,45.4207,155100.0
2014-10-15 13:50:00,67.15,67.36,66.9,66.95,124100.0,45.4139,45.556,45.2449,45.2787,124100.0
2014-10-15 14:00:00,66.97,67.47,66.38,66.99,167900.0,45.2922,45.6304,44.8932,45.3057,167900.0
2014-10-15 14:10:00,67.01,67.89,67.01,67.33,189900.0,45.3193,45.9144,45.3193,45.5357,189900.0
2014-10-15 14:20:00,67.28,67.43,66.73,67.06,122800.0,45.5019,45.6033,45.1299,45.3531,122800.0
2014-10-15 14:30:00,67.06,67.78,66.94,67.76,138500.0,45.3531,45.84,45.2719,45.8265,138500.0
2014-10-15 14:40:00,67.76,67.86,67.37,67.53,127700.0,45.8265,45.8941,45.5627,45.6709,127700.0
2014-10-15 14:50:00,67.56,67.61,67.04,67.21,273800.0,45.6912,45.725,45.3395,45.4545,273800.0
2014-10-15 15:00:00,67.2,67.48,67.11,67.16,230700.0,45.4478,45.6371,45.3869,45.4207,230700.0
2014-10-15 15:10:00,67.15,67.28,66.77,66.9,260400.0,45.4139,45.5019,45.1569,45.2449,260400.0
2014-10-15 15:20:00,66.9,67.91,66.9,67.7,270900.0,45.2449,45.9279,45.2449,45.7859,270900.0
2014-10-15 15:30:00,67.7,67.87,67.38,67.75,371600.0,45.7859,45.9009,45.5695,45.8197,371600.0
2014-10-15 15:40:00,67.7,68.23,67.7,67.8,394400.0,45.7859,46.1443,45.7859,45.8535,394400.0
2014-10-15 15:50:00,67.81,68.12,67.75,67.88,693100.0,45.8603,46.07,45.8197,45.9076,693100.0
2014-10-16 09:30:00,67.46,68.46,66.12,67.06,424700.0,45.6236,46.2999,44.7173,45.3531,424700.0
2014-10-16 09:40:00,67.02,67.38,66.67,67.31,277700.0,45.326,45.5695,45.0893,45.5221,277700.0
2014-10-16 09:50:00,67.34,67.59,67.11,67.41,177000.0,45.5424,45.7115,45.3869,45.5898,177000.0
2014-10-16 10:00:00,67.42,68.23,67.1,68.16,198600.0,45.5965,46.1443,45.3801,46.097,198600.0
2014-10-16 10:10:00,68.21,68.21,67.45,67.77,339400.0,46.1308,46.1308,45.6168,45.8332,339400.0
2014-10-16 10:20:00,67.77,68.5,67.45,67.97,278300.0,45.8332,46.327,45.6168,45.9685,278300.0
2014-10-16 10:30:00,67.97,68.54,67.84,68.48,103300.0,45.9685,46.354,45.8806,46.3134,103300.0
2014-10-16 10:40:00,68.46,68.96,68.21,68.91,115000.0,46.2999,46.6381,46.1308,46.6042,115000.0
2014-10-16 10:50:00,68.91,69.38,68.7,68.73,124300.0,46.6042,46.9221,46.4622,46.4825,124300.0
2014-10-16 11:00:00,68.7,69.12,68.57,68.93,122000.0,46.4622,46.7463,46.3743,46.6178,122000.0
2014-10-16 11:10:00,68.91,69.42,68.87,69.34,163300.0,46.6042,46.9492,46.5772,46.895,163300.0
2014-10-16 11:20:00,69.31,69.73,69.28,69.68,140900.0,46.8748,47.1588,46.8545,47.125,140900.0
2014-10-16 11:30:00,69.65,69.78,69.33,69.36,174900.0,47.1047,47.1926,46.8883,46.9086,174900.0
2014-10-16 11:40:00,69.35,69.92,69.34,69.45,170100.0,46.9018,47.2873,46.895,46.9694,170100.0
2014-10-16 11:50:00,69.45,69.78,69.36,69.66,101900.0,46.9694,47.1926,46.9086,47.1115,101900.0
2014-10-16 12:00:00,69.68,69.83,69.33,69.59,112100.0,47.125,47.2264,46.8883,47.0641,112100.0
2014-10-16 12:10:00,69.59,70.01,69.42,69.91,172200.0,47.0641,47.3482,46.9492,47.2805,172200.0
2014-10-16 12:20:00,69.92,70.05,69.54,69.62,151400.0,47.2873,47.3752,47.0303,47.0844,151400.0
2014-10-16 12:30:00,69.59,69.76,69.48,69.65,90200.0,47.0641,47.1791,46.9897,47.1047,90200.0
2014-10-16 12:40:00,69.63,70.2,69.58,70.16,137400.0,47.0912,47.4767,47.0574,47.4496,137400.0
2014-10-16 12:50:00,70.15,70.37,70.0,70.35,240100.0,47.4429,47.5916,47.3414,47.5781,240100.0
2014-10-16 13:00:00,70.36,70.52,70.12,70.33,250300.0,47.5849,47.6931,47.4226,47.5646,250300.0
2014-10-16 13:10:00,70.32,70.47,70.12,70.3,142000.0,47.5578,47.6593,47.4226,47.5443,142000.0
2014-10-16 13:20:00,70.3,70.5,69.99,70.31,208800.0,47.5443,47.6796,47.3346,47.5511,208800.0
2014-10-16 13:30:00,70.29,70.38,70.08,70.31,197500.0,47.5375,47.5984,47.3955,47.5511,197500.0
2014-10-16 13:40:00,70.31,70.51,70.17,70.23,167200.0,47.5511,47.6863,47.4564,47.497,167200.0
2014-10-16 13:50:00,70.23,70.25,69.74,69.84,157700.0,47.497,47.5105,47.1656,47.2332,157700.0
2014-10-16 14:00:00,69.84,69.84,69.67,69.75,266500.0,47.2332,47.2332,47.1182,47.1723,266500.0
2014-10-16 14:10:00,69.75,69.78,69.36,69.51,147000.0,47.1723,47.1926,46.9086,47.01,147000.0
2014-10-16 14:20:00,69.47,69.7,69.11,69.64,149000.0,46.983,47.1385,46.7395,47.0979,149000.0
2014-10-16 14:30:00,69.67,69.88,69.5,69.81,113400.0,47.1182,47.2603,47.0033,47.2129,113400.0
2014-10-16 14:40:00,69.8,69.81,69.15,69.17,117600.0,47.2061,47.2129,46.7665,46.7801,117600.0
2014-10-16 14:50:00,69.16,69.81,69.14,69.58,99300.0,46.7733,47.2129,46.7598,47.0574,99300.0
2014-10-16 15:00:00,69.54,69.78,69.31,69.55,122600.0,47.0303,47.1926,46.8748,47.0371,122600.0
2014-10-16 15:10:00,69.54,70.02,69.5,69.66,174600.0,47.0303,47.3549,47.0033,47.1115,174600.0
2014-10-16 15:20:00,69.68,70.06,69.67,70.04,120400.0,47.125,47.382,47.1182,47.3685,120400.0
2014-10-16 15:30:00,70.04,70.11,69.55,69.59,143700.0,47.3685,47.4158,47.0371,47.0641,143700.0
2014-10-16 15:40:00,69.6,69.98,69.58,69.75,176300.0,47.0709,47.3279,47.0574,47.1723,176300.0
2014-10-16 15:50:00,69.76,70.01,69.58,69.7,302800.0,47.1791,47.3482,47.0574,47.1385,302800.0
2014-10-17 09:30:00,70.69,70.97,70.19,70.8,344600.0,47.8081,47.9974,47.4699,47.8825,344600.0
2014-10-17 09:40:00,70.76,71.12,70.61,70.92,150800.0,47.8554,48.0989,47.754,47.9636,150800.0
2014-10-17 09:50:00,70.94,71.47,70.94,71.16,239600.0,47.9771,48.3356,47.9771,48.1259,239600.0
2014-10-17 10:00:00,71.18,71.73,70.94,71.58,197200.0,48.1395,48.5114,47.9771,48.41,197200.0
2014-10-17 10:10:00,71.58,72.12,71.53,72.08,266000.0,48.41,48.7752,48.3762,48.7481,266000.0
2014-10-17 10:20:00,72.07,72.55,72.04,72.55,251600.0,48.7414,49.066,48.7211,49.066,251600.0
2014-10-17 10:30:00,72.55,72.68,72.37,72.52,192300.0,49.066,49.1539,48.9443,49.0457,192300.0
2014-10-17 10:40:00,72.54,72.78,72.5,72.53,126800.0,49.0592,49.2215,49.0322,49.0525,126800.0
2014-10-17 10:50:00,72.54,72.78,72.53,72.66,132000.0,49.0592,49.2215,49.0525,49.1404,132000.0
2014-10-17 11:00:00,72.69,73.08,72.65,72.95,196300.0,49.1607,49.4244,49.1336,49.3365,196300.0
2014-10-17 11:10:00,72.96,73.15,72.94,73.05,126100.0,49.3433,49.4718,49.3297,49.4041,126100.0
2014-10-17 11:20:00,73.04,73.13,72.62,72.64,117700.0,49.3974,49.4582,49.1133,49.1269,117700.0
2014-10-17 11:30:00,72.67,72.82,72.55,72.68,130500.0,49.1471,49.2486,49.066,49.1539,130500.0
2014-10-17 11:40:00,72.65,72.84,72.47,72.76,136100.0,49.1336,49.2621,49.0119,49.208,136100.0
2014-10-17 11:50:00,72.76,72.89,72.49,72.56,196500.0,49.208,49.2959,49.0254,49.0728,196500.0
2014-10-17 12:00:00,72.54,72.8,72.47,72.51,144400.0,49.0592,49.2351,49.0119,49.0389,144400.0
2014-10-17 12:10:00,72.5,72.5,71.99,72.02,195900.0,49.0322,49.0322,48.6873,48.7075,195900.0
2014-10-17 12:20:00,72.02,72.08,71.82,72.0,149700.0,48.7075,48.7481,48.5723,48.694,149700.0
2014-10-17 12:30:00,72.0,72.14,71.87,71.91,94800.0,48.694,48.7887,48.6061,48.6332,94800.0
2014-10-17 12:40:00,71.91,72.0,71.75,71.97,102700.0,48.6332,48.694,48.5249,48.6737,102700.0
2014-10-17 12:50:00,71.96,71.99,71.72,71.98,136700.0,48.667,48.6873,48.5047,48.6805,136700.0
2014-10-17 13:00:00,72.0,72.11,71.64,71.65,119600.0,48.694,48.7684,48.4506,48.4573,119600.0
2014-10-17 13:10:00,71.62,71.66,71.29,71.33,157800.0,48.437,48.4641,48.2138,48.2409,157800.0
2014-10-17 13:20:00,71.32,71.4,71.13,71.13,140900.0,48.2341,48.2882,48.1056,48.1056,140900.0
2014-10-17 13:30:00,71.12,71.6,70.96,71.57,205900.0,48.0989,48.4235,47.9907,48.4032,205900.0
2014-10-17 13:40:00,71.57,71.63,71.38,71.43,171500.0,48.4032,48.4438,48.2747,48.3085,171500.0
2014-10-17 13:50:00,71.43,71.58,71.21,71.41,105600.0,48.3085,48.41,48.1597,48.295,105600.0
2014-10-17 14:00:00,71.38,71.4,70.79,70.92,122400.0,48.2747,48.2882,47.8757,47.9636,122400.0
2014-10-17 14:10:00,70.95,71.16,70.88,71.04,161500.0,47.9839,48.1259,47.9366,48.0448,161500.0
2014-10-17 14:20:00,71.06,71.37,70.87,71.21,160900.0,48.0583,48.2679,47.9298,48.1597,160900.0
2014-10-17 14:30:00,71.21,71.61,71.18,71.5,138100.0,48.1597,48.4303,48.1395,48.3559,138100.0
2014-10-17 14:40:00,71.48,71.85,71.43,71.61,89400.0,48.3423,48.5926,48.3085,48.4303,89400.0
2014-10-17 14:50:00,71.59,71.7,71.38,71.68,82600.0,48.4167,48.4911,48.2747,48.4776,82600.0
2014-10-17 15:00:00,71.7,71.78,71.28,71.71,93000.0,48.4911,48.5452,48.2071,48.4979,93000.0
2014-10-17 15:10:00,71.7,72.02,71.57,71.89,150800.0,48.4911,48.7075,48.4032,48.6196,150800.0
2014-10-17 15:20:00,71.9,71.95,71.69,71.91,122100.0,48.6264,48.6602,48.4844,48.6332,122100.0
2014-10-17 15:30:00,71.91,72.18,71.91,72.07,188600.0,48.6332,48.8158,48.6332,48.7414,188600.0
2014-10-17 15:40:00,72.07,72.51,72.05,72.47,332200.0,48.7414,49.0389,48.7278,49.0119,332200.0
2014-10-17 15:50:00,72.47,72.65,72.0,72.19,852400.0,49.0119,49.1336,48.694,48.8225,852400.0
2014-10-20 09:30:00,71.76,72.73,71.76,72.73,133200.0,48.5317,49.1877,48.5317,49.1877,133200.0
2014-10-20 09:40:00,72.75,72.9,72.15,72.44,130200.0,49.2013,49.3027,48.7955,48.9916,130200.0
2014-10-20 09:50:00,72.45,72.59,72.2,72.43,122100.0,48.9984,49.093,48.8293,48.9848,122100.0
2014-10-20 10:00:00,72.45,72.61,71.79,71.8,102200.0,48.9984,49.1066,48.552,48.5588,102200.0
2014-10-20 10:10:00,71.8,72.06,71.66,71.78,168400.0,48.5588,48.7346,48.4641,48.5452,168400.0
2014-10-20 10:20:00,71.79,72.29,71.79,72.03,105600.0,48.552,48.8902,48.552,48.7143,105600.0
2014-10-20 10:30:00,72.06,72.29,71.98,72.07,43500.0,48.7346,48.8902,48.6805,48.7414,43500.0
2014-10-20 10:40:00,72.09,72.31,71.93,72.23,81300.0,48.7549,48.9037,48.6467,48.8496,81300.0
2014-10-20 10:50:00,72.23,72.23,71.88,71.97,57900.0,48.8496,48.8496,48.6129,48.6737,57900.0
2014-10-20 11:00:00,71.95,72.03,71.66,72.0,106000.0,48.6602,48.7143,48.4641,48.694,106000.0
2014-10-20 11:10:00,72.0,72.06,71.81,71.91,81000.0,48.694,48.7346,48.5655,48.6332,81000.0
2014-10-20 11:20:00,71.91,72.09,71.77,72.02,60800.0,48.6332,48.7549,48.5385,48.7075,60800.0
2014-10-20 11:30:00,71.99,72.15,71.93,72.07,46600.0,48.6873,48.7955,48.6467,48.7414,46600.0
2014-10-20 11:40:00,72.06,72.21,71.99,72.15,59400.0,48.7346,48.836,48.6873,48.7955,59400.0
2014-10-20 11:50:00,72.15,72.19,72.01,72.19,48500.0,48.7955,48.8225,48.7008,48.8225,48500.0
2014-10-20 12:00:00,72.17,72.38,72.1,72.14,75600.0,48.809,48.951,48.7617,48.7887,75600.0
2014-10-20 12:10:00,72.13,72.25,72.04,72.22,67100.0,48.7819,48.8631,48.7211,48.8428,67100.0
2014-10-20 12:20:00,72.22,72.29,72.14,72.28,31300.0,48.8428,48.8902,48.7887,48.8834,31300.0
2014-10-20 12:30:00,72.28,72.29,72.07,72.25,50500.0,48.8834,48.8902,48.7414,48.8631,50500.0
2014-10-20 12:40:00,72.23,72.3,71.98,72.16,56300.0,48.8496,48.8969,48.6805,48.8022,56300.0
2014-10-20 12:50:00,72.14,72.28,71.92,72.01,40200.0,48.7887,48.8834,48.6399,48.7008,40200.0
2014-10-20 13:00:00,72.0,72.16,71.89,72.16,26500.0,48.694,48.8022,48.6196,48.8022,26500.0
2014-10-20 13:10:00,72.14,72.21,71.99,72.2,34900.0,48.7887,48.836,48.6873,48.8293,34900.0
2014-10-20 13:20:00,72.2,72.41,72.05,72.31,46700.0,48.8293,48.9713,48.7278,48.9037,46700.0
2014-10-20 13:30:00,72.3,72.3,72.15,72.23,31100.0,48.8969,48.8969,48.7955,48.8496,31100.0
2014-10-20 13:40:00,72.21,72.27,71.96,72.02,48000.0,48.836,48.8766,48.667,48.7075,48000.0
2014-10-20 13:50:00,72.03,72.17,71.98,72.15,32100.0,48.7143,48.809,48.6805,48.7955,32100.0
2014-10-20 14:00:00,72.13,72.45,72.13,72.17,34300.0,48.7819,48.9984,48.7819,48.809,34300.0
2014-10-20 14:10:00,72.14,72.35,72.13,72.14,31500.0,48.7887,48.9307,48.7819,48.7887,31500.0
2014-10-20 14:20:00,72.14,72.26,72.04,72.18,57600.0,48.7887,48.8699,48.7211,48.8158,57600.0
2014-10-20 14:30:00,72.18,72.24,72.09,72.24,36800.0,48.8158,48.8563,48.7549,48.8563,36800.0
2014-10-20 14:40:00,72.23,72.32,72.18,72.25,49700.0,48.8496,48.9104,48.8158,48.8631,49700.0
2014-10-20 14:50:00,72.24,72.27,72.12,72.15,70400.0,48.8563,48.8766,48.7752,48.7955,70400.0
2014-10-20 15:00:00,72.15,72.44,72.14,72.37,94400.0,48.7955,48.9916,48.7887,48.9443,94400.0
2014-10-20 15:10:00,72.39,72.47,72.32,72.36,49300.0,48.9578,49.0119,48.9104,48.9375,49300.0
2014-10-20 15:20:00,72.35,72.35,72.15,72.22,61400.0,48.9307,48.9307,48.7955,48.8428,61400.0
2014-10-20 15:30:00,72.22,72.41,72.2,72.31,96700.0,48.8428,48.9713,48.8293,48.9037,96700.0
2014-10-20 15:40:00,72.31,72.44,72.31,72.31,115700.0,48.9037,48.9916,48.9037,48.9037,115700.0
2014-10-20 15:50:00,72.31,72.38,72.28,72.32,232200.0,48.9037,48.951,48.8834,48.9104,232200.0
2014-10-21 09:30:00,74.35,74.85,72.93,74.55,279100.0,50.2833,50.6215,49.323,50.4186,279100.0
2014-10-21 09:40:00,74.47,74.8,74.23,74.74,140300.0,50.3645,50.5877,50.2022,50.5471,140300.0
2014-10-21 09:50:00,74.76,75.0,74.75,75.0,112600.0,50.5606,50.7229,50.5539,50.7229,112600.0
2014-10-21 10:00:00,75.0,75.0,74.64,74.75,130600.0,50.7229,50.7229,50.4795,50.5539,130600.0
2014-10-21 10:10:00,74.76,74.96,74.69,74.81,173300.0,50.5606,50.6959,50.5133,50.5944,173300.0
2014-10-21 10:20:00,74.84,74.91,74.52,74.84,162900.0,50.6147,50.6621,50.3983,50.6147,162900.0
2014-10-21 10:30:00,74.84,75.04,74.73,75.02,97900.0,50.6147,50.75,50.5403,50.7365,97900.0
2014-10-21 10:40:00,75.01,75.22,74.93,75.21,135500.0,50.7297,50.8717,50.6756,50.865,135500.0
2014-10-21 10:50:00,75.21,75.21,74.97,75.03,81900.0,50.865,50.865,50.7026,50.7432,81900.0
2014-10-21 11:00:00,75.05,75.3,75.03,75.26,109400.0,50.7568,50.9258,50.7432,50.8988,109400.0
2014-10-21 11:10:00,75.25,75.27,75.0,75.0,85500.0,50.892,50.9055,50.7229,50.7229,85500.0
2014-10-21 11:20:00,75.0,75.24,74.96,75.22,74300.0,50.7229,50.8853,50.6959,50.8717,74300.0
2014-10-21 11:30:00,75.22,75.31,75.05,75.26,126700.0,50.8717,50.9326,50.7568,50.8988,126700.0
2014-10-21 11:40:00,75.25,75.49,75.25,75.4,106400.0,50.892,51.0543,50.892,50.9935,106400.0
2014-10-21 11:50:00,75.4,75.59,75.33,75.5,109500.0,50.9935,51.122,50.9461,51.0611,109500.0
2014-10-21 12:00:00,75.51,75.63,75.45,75.54,64900.0,51.0679,51.149,51.0273,51.0881,64900.0
2014-10-21 12:10:00,75.53,75.61,75.42,75.61,68500.0,51.0814,51.1355,51.007,51.1355,68500.0
2014-10-21 12:20:00,75.6,75.99,75.58,75.99,195300.0,51.1287,51.3925,51.1152,51.3925,195300.0
2014-10-21 12:30:00,75.99,76.07,75.93,76.0,115000.0,51.3925,51.4466,51.3519,51.3992,115000.0
2014-10-21 12:40:00,76.0,76.05,75.94,76.02,122800.0,51.3992,51.4331,51.3587,51.4128,122800.0
2014-10-21 12:50:00,76.01,76.02,75.91,75.99,124900.0,51.406,51.4128,51.3384,51.3925,124900.0
2014-10-21 13:00:00,75.97,76.04,75.92,76.03,118100.0,51.379,51.4263,51.3451,51.4195,118100.0
2014-10-21 13:10:00,76.03,76.05,75.93,75.98,133300.0,51.4195,51.4331,51.3519,51.3857,133300.0
2014-10-21 13:20:00,75.98,76.07,75.96,76.06,200300.0,51.3857,51.4466,51.3722,51.4398,200300.0
2014-10-21 13:30:00,76.05,76.28,76.03,76.19,81300.0,51.4331,51.5886,51.4195,51.5277,81300.0
2014-10-21 13:40:00,76.19,76.29,76.1,76.25,93300.0,51.5277,51.5954,51.4669,51.5683,93300.0
2014-10-21 13:50:00,76.26,76.38,76.17,76.32,120100.0,51.5751,51.6562,51.5142,51.6157,120100.0
2014-10-21 14:00:00,76.32,76.57,76.24,76.48,227400.0,51.6157,51.7847,51.5616,51.7239,227400.0
2014-10-21 14:10:00,76.5,76.71,76.43,76.66,97900.0,51.7374,51.8794,51.6901,51.8456,97900.0
2014-10-21 14:20:00,76.65,76.89,76.64,76.77,140600.0,51.8388,52.0012,51.8321,51.92,140600.0
2014-10-21 14:30:00,76.76,76.89,76.6,76.67,103400.0,51.9132,52.0012,51.805,51.8524,103400.0
2014-10-21 14:40:00,76.68,76.75,76.42,76.49,131500.0,51.8591,51.9065,51.6833,51.7306,131500.0
2014-10-21 14:50:00,76.48,76.49,76.18,76.34,139500.0,51.7239,51.7306,51.521,51.6292,139500.0
2014-10-21 15:00:00,76.34,76.56,76.17,76.51,185500.0,51.6292,51.778,51.5142,51.7442,185500.0
2014-10-21 15:10:00,76.51,76.78,76.49,76.73,139200.0,51.7442,51.9268,51.7306,51.8929,139200.0
2014-10-21 15:20:00,76.73,77.08,76.73,77.04,150000.0,51.8929,52.1297,51.8929,52.1026,150000.0
2014-10-21 15:30:00,77.03,77.03,76.67,76.76,216700.0,52.0958,52.0958,51.8524,51.9132,216700.0
2014-10-21 15:40:00,76.77,76.83,76.6,76.72,273800.0,51.92,51.9606,51.805,51.8862,273800.0
2014-10-21 15:50:00,76.72,76.8,76.62,76.8,491600.0,51.8862,51.9403,51.8186,51.9403,491600.0
2014-10-22 09:30:00,76.75,77.46,76.58,76.59,195800.0,51.9065,52.3867,51.7915,51.7983,195800.0
2014-10-22 09:40:00,76.59,76.8,76.32,76.6,149200.0,51.7983,51.9403,51.6157,51.805,149200.0
2014-10-22 09:50:00,76.61,76.86,76.47,76.86,105300.0,51.8118,51.9809,51.7171,51.9809,105300.0
2014-10-22 10:00:00,76.84,76.96,76.38,76.39,206100.0,51.9673,52.0485,51.6562,51.663,206100.0
2014-10-22 10:10:00,76.38,76.75,76.38,76.75,126600.0,51.6562,51.9065,51.6562,51.9065,126600.0
2014-10-22 10:20:00,76.77,76.81,76.51,76.59,71600.0,51.92,51.9471,51.7442,51.7983,71600.0
2014-10-22 10:30:00,76.59,76.75,76.33,76.74,144300.0,51.7983,51.9065,51.6224,51.8997,144300.0
2014-10-22 10:40:00,76.74,76.84,76.5,76.83,126300.0,51.8997,51.9673,51.7374,51.9606,126300.0
2014-10-22 10:50:00,76.84,77.02,76.74,76.87,71000.0,51.9673,52.0891,51.8997,51.9876,71000.0
2014-10-22 11:00:00,76.84,77.21,76.84,77.18,105300.0,51.9673,52.2176,51.9673,52.1973,105300.0
2014-10-22 11:10:00,77.18,77.43,77.15,77.23,137000.0,52.1973,52.3664,52.177,52.2311,137000.0
2014-10-22 11:20:00,77.23,77.3,77.07,77.14,135400.0,52.2311,52.2784,52.1229,52.1702,135400.0
2014-10-22 11:30:00,77.14,77.49,77.09,77.2,89500.0,52.1702,52.4069,52.1364,52.2108,89500.0
2014-10-22 11:40:00,77.22,77.55,77.17,77.4,69100.0,52.2243,52.4475,52.1905,52.3461,69100.0
2014-10-22 11:50:00,77.4,77.53,77.34,77.5,169200.0,52.3461,52.434,52.3055,52.4137,169200.0
2014-10-22 12:00:00,77.49,77.55,77.24,77.47,113700.0,52.4069,52.4475,52.2379,52.3934,113700.0
2014-10-22 12:10:00,77.48,77.53,77.13,77.14,152900.0,52.4002,52.434,52.1635,52.1702,152900.0
2014-10-22 12:20:00,77.14,77.15,76.95,76.97,85800.0,52.1702,52.177,52.0417,52.0553,85800.0
2014-10-22 12:30:00,76.96,76.97,76.63,76.64,153400.0,52.0485,52.0553,51.8253,51.8321,153400.0
2014-10-22 12:40:00,76.64,76.8,76.19,76.19,161700.0,51.8321,51.9403,51.5277,51.5277,161700.0
2014-10-22 12:50:00,76.21,76.65,76.15,76.63,127400.0,51.5413,51.8388,51.5007,51.8253,127400.0
2014-10-22 13:00:00,76.63,76.95,76.54,76.95,84400.0,51.8253,52.0417,51.7645,52.0417,84400.0
2014-10-22 13:10:00,76.92,76.94,76.5,76.51,79700.0,52.0214,52.035,51.7374,51.7442,79700.0
2014-10-22 13:20:00,76.51,76.53,76.14,76.23,147200.0,51.7442,51.7577,51.4939,51.5548,147200.0
2014-10-22 13:30:00,76.23,76.4,76.11,76.39,45500.0,51.5548,51.6698,51.4736,51.663,45500.0
2014-10-22 13:40:00,76.41,76.52,76.22,76.25,39600.0,51.6765,51.7509,51.548,51.5683,39600.0
2014-10-22 13:50:00,76.24,76.38,76.01,76.02,69100.0,51.5616,51.6562,51.406,51.4128,69100.0
2014-10-22 14:00:00,76.01,76.15,75.95,76.09,54000.0,51.406,51.5007,51.3654,51.4601,54000.0
2014-10-22 14:10:00,76.08,76.18,76.0,76.05,48000.0,51.4533,51.521,51.3992,51.4331,48000.0
2014-10-22 14:20:00,76.01,76.16,75.87,75.92,88800.0,51.406,51.5075,51.3113,51.3451,88800.0
2014-10-22 14:30:00,75.94,75.97,75.7,75.86,54700.0,51.3587,51.379,51.1964,51.3046,54700.0
2014-10-22 14:40:00,75.86,76.14,75.85,76.05,78000.0,51.3046,51.4939,51.2978,51.4331,78000.0
2014-10-22 14:50:00,76.06,76.26,75.78,76.24,74100.0,51.4398,51.5751,51.2505,51.5616,74100.0
2014-10-22 15:00:00,76.25,76.31,76.01,76.16,159900.0,51.5683,51.6089,51.406,51.5075,159900.0
2014-10-22 15:10:00,76.16,76.2,75.9,75.9,116400.0,51.5075,51.5345,51.3316,51.3316,116400.0
2014-10-22 15:20:00,75.91,76.0,75.8,75.87,75300.0,51.3384,51.3992,51.264,51.3113,75300.0
2014-10-22 15:30:00,75.86,75.88,75.67,75.7,131800.0,51.3046,51.3181,51.1761,51.1964,131800.0
2014-10-22 15:40:00,75.69,75.73,75.44,75.48,174000.0,51.1896,51.2166,51.0205,51.0476,174000.0
2014-10-22 15:50:00,75.48,75.55,75.35,75.39,275000.0,51.0476,51.0949,50.9596,50.9867,275000.0
2014-10-23 09:30:00,76.42,77.0,76.39,76.6,128500.0,51.6833,52.0756,51.663,51.805,128500.0
2014-10-23 09:40:00,76.64,76.85,76.13,76.24,109700.0,51.8321,51.9741,51.4872,51.5616,109700.0
2014-10-23 09:50:00,76.22,76.49,75.98,76.24,35300.0,51.548,51.7306,51.3857,51.5616,35300.0
2014-10-23 10:00:00,76.24,76.8,76.24,76.62,57500.0,51.5616,51.9403,51.5616,51.8186,57500.0
2014-10-23 10:10:00,76.59,76.64,76.26,76.47,111300.0,51.7983,51.8321,51.5751,51.7171,111300.0
2014-10-23 10:20:00,76.49,76.5,76.13,76.15,37300.0,51.7306,51.7374,51.4872,51.5007,37300.0
2014-10-23 10:30:00,76.16,76.42,76.16,76.4,45500.0,51.5075,51.6833,51.5075,51.6698,45500.0
2014-10-23 10:40:00,76.41,76.58,76.33,76.51,46000.0,51.6765,51.7915,51.6224,51.7442,46000.0
2014-10-23 10:50:00,76.48,76.69,76.4,76.56,58600.0,51.7239,51.8659,51.6698,51.778,58600.0
2014-10-23 11:00:00,76.53,76.92,76.44,76.89,41700.0,51.7577,52.0214,51.6968,52.0012,41700.0
2014-10-23 11:10:00,76.88,76.94,76.69,76.76,33600.0,51.9944,52.035,51.8659,51.9132,33600.0
2014-10-23 11:20:00,76.75,76.79,76.62,76.71,39200.0,51.9065,51.9335,51.8186,51.8794,39200.0
2014-10-23 11:30:00,76.71,76.75,76.51,76.64,53900.0,51.8794,51.9065,51.7442,51.8321,53900.0
2014-10-23 11:40:00,76.63,76.78,76.59,76.67,33300.0,51.8253,51.9268,51.7983,51.8524,33300.0
2014-10-23 11:50:00,76.69,76.77,76.62,76.71,26200.0,51.8659,51.92,51.8186,51.8794,26200.0
2014-10-23 12:00:00,76.72,76.92,76.6,76.84,49600.0,51.8862,52.0214,51.805,51.9673,49600.0
2014-10-23 12:10:00,76.82,76.94,76.78,76.87,56300.0,51.9538,52.035,51.9268,51.9876,56300.0
2014-10-23 12:20:00,76.87,76.93,76.66,76.9,27800.0,51.9876,52.0282,51.8456,52.0079,27800.0
2014-10-23 12:30:00,76.9,76.9,76.52,76.57,41200.0,52.0079,52.0079,51.7509,51.7847,41200.0
2014-10-23 12:40:00,76.57,76.67,76.46,76.54,22400.0,51.7847,51.8524,51.7103,51.7645,22400.0
2014-10-23 12:50:00,76.55,76.58,76.22,76.29,105500.0,51.7712,51.7915,51.548,51.5954,105500.0
2014-10-23 13:00:00,76.29,76.51,76.28,76.4,60900.0,51.5954,51.7442,51.5886,51.6698,60900.0
2014-10-23 13:10:00,76.42,76.52,76.38,76.49,38000.0,51.6833,51.7509,51.6562,51.7306,38000.0
2014-10-23 13:20:00,76.46,76.66,76.37,76.64,29300.0,51.7103,51.8456,51.6495,51.8321,29300.0
2014-10-23 13:30:00,76.65,76.74,76.57,76.68,29100.0,51.8388,51.8997,51.7847,51.8591,29100.0
2014-10-23 13:40:00,76.68,76.82,76.62,76.76,29800.0,51.8591,51.9538,51.8186,51.9132,29800.0
2014-10-23 13:50:00,76.74,76.87,76.7,76.77,36400.0,51.8997,51.9876,51.8727,51.92,36400.0
2014-10-23 14:00:00,76.81,77.02,76.78,76.79,53600.0,51.9471,52.0891,51.9268,51.9335,53600.0
2014-10-23 14:10:00,76.81,77.01,76.79,76.98,39100.0,51.9471,52.0823,51.9335,52.062,39100.0
2014-10-23 14:20:00,77.0,77.07,76.95,76.98,62100.0,52.0756,52.1229,52.0417,52.062,62100.0
2014-10-23 14:30:00,76.99,76.99,76.72,76.78,36900.0,52.0688,52.0688,51.8862,51.9268,36900.0
2014-10-23 14:40:00,76.77,76.82,76.69,76.75,60300.0,51.92,51.9538,51.8659,51.9065,60300.0
2014-10-23 14:50:00,76.75,76.76,76.15,76.46,100900.0,51.9065,51.9132,51.5007,51.7103,100900.0
2014-10-23 15:00:00,76.46,76.48,76.16,76.29,148800.0,51.7103,51.7239,51.5075,51.5954,148800.0
2014-10-23 15:10:00,76.28,76.4,76.14,76.17,81200.0,51.5886,51.6698,51.4939,51.5142,81200.0
2014-10-23 15:20:00,76.16,76.32,76.13,76.24,89000.0,51.5075,51.6157,51.4872,51.5616,89000.0
2014-10-23 15:30:00,76.26,76.49,76.19,76.28,130800.0,51.5751,51.7306,51.5277,51.5886,130800.0
2014-10-23 15:40:00,76.28,76.36,76.12,76.25,125600.0,51.5886,51.6427,51.4804,51.5683,125600.0
2014-10-23 15:50:00,76.25,76.31,75.96,76.08,215000.0,51.5683,51.6089,51.3722,51.4533,215000.0
2014-10-24 09:30:00,76.15,76.3,75.42,76.0,83600.0,51.5007,51.6021,51.007,51.3992,83600.0
2014-10-24 09:40:00,76.02,76.03,75.77,75.8,38900.0,51.4128,51.4195,51.2437,51.264,38900.0
2014-10-24 09:50:00,75.76,75.76,75.29,75.45,49600.0,51.2369,51.2369,50.9191,51.0273,49600.0
2014-10-24 10:00:00,75.49,75.61,74.85,75.23,79700.0,51.0543,51.1355,50.6215,50.8785,79700.0
2014-10-24 10:10:00,75.24,75.6,75.19,75.5,38600.0,50.8853,51.1287,50.8514,51.0611,38600.0
2014-10-24 10:20:00,75.52,75.52,75.02,75.37,45600.0,51.0746,51.0746,50.7365,50.9732,45600.0
2014-10-24 10:30:00,75.38,75.58,75.31,75.32,42100.0,50.9799,51.1152,50.9326,50.9394,42100.0
2014-10-24 10:40:00,75.33,75.45,75.22,75.34,62000.0,50.9461,51.0273,50.8717,50.9529,62000.0
2014-10-24 10:50:00,75.33,75.84,75.3,75.84,97700.0,50.9461,51.291,50.9258,51.291,97700.0
2014-10-24 11:00:00,75.83,75.95,75.59,75.76,137800.0,51.2843,51.3654,51.122,51.2369,137800.0
2014-10-24 11:10:00,75.76,76.08,75.74,76.05,72600.0,51.2369,51.4533,51.2234,51.4331,72600.0
2014-10-24 11:20:00,76.03,76.26,75.99,76.17,66400.0,51.4195,51.5751,51.3925,51.5142,66400.0
2014-10-24 11:30:00,76.17,76.37,76.01,76.36,67800.0,51.5142,51.6495,51.406,51.6427,67800.0
2014-10-24 11:40:00,76.36,76.52,76.34,76.35,43400.0,51.6427,51.7509,51.6292,51.636,43400.0
2014-10-24 11:50:00,76.36,76.37,76.18,76.24,33800.0,51.6427,51.6495,51.521,51.5616,33800.0
2014-10-24 12:00:00,76.22,76.28,76.16,76.24,48400.0,51.548,51.5886,51.5075,51.5616,48400.0
2014-10-24 12:10:00,76.24,76.57,76.22,76.39,77500.0,51.5616,51.7847,51.548,51.663,77500.0
2014-10-24 12:20:00,76.39,76.53,76.25,76.28,69100.0,51.663,51.7577,51.5683,51.5886,69100.0
2014-10-24 12:30:00,76.29,76.42,76.16,76.21,48400.0,51.5954,51.6833,51.5075,51.5413,48400.0
2014-10-24 12:40:00,76.21,76.34,76.19,76.2,19600.0,51.5413,51.6292,51.5277,51.5345,19600.0
2014-10-24 12:50:00,76.2,76.27,76.0,76.24,57200.0,51.5345,51.5818,51.3992,51.5616,57200.0
2014-10-24 13:00:00,76.23,76.35,76.12,76.23,47100.0,51.5548,51.636,51.4804,51.5548,47100.0
2014-10-24 13:10:00,76.21,76.39,76.05,76.07,49100.0,51.5413,51.663,51.4331,51.4466,49100.0
2014-10-24 13:20:00,76.08,76.29,76.06,76.29,28400.0,51.4533,51.5954,51.4398,51.5954,28400.0
2014-10-24 13:30:00,76.29,76.45,76.18,76.43,42100.0,51.5954,51.7036,51.521,51.6901,42100.0
2014-10-24 13:40:00,76.42,76.45,76.32,76.36,20800.0,51.6833,51.7036,51.6157,51.6427,20800.0
2014-10-24 13:50:00,76.37,76.37,76.27,76.27,43900.0,51.6495,51.6495,51.5818,51.5818,43900.0
2014-10-24 14:00:00,76.26,76.31,76.07,76.31,37200.0,51.5751,51.6089,51.4466,51.6089,37200.0
2014-10-24 14:10:00,76.31,76.33,76.11,76.19,42500.0,51.6089,51.6224,51.4736,51.5277,42500.0
2014-10-24 14:20:00,76.21,76.29,76.19,76.26,36500.0,51.5413,51.5954,51.5277,51.5751,36500.0
2014-10-24 14:30:00,76.26,76.3,76.13,76.26,48600.0,51.5751,51.6021,51.4872,51.5751,48600.0
2014-10-24 14:40:00,76.24,76.41,76.23,76.4,51900.0,51.5616,51.6765,51.5548,51.6698,51900.0
2014-10-24 14:50:00,76.39,76.4,76.29,76.32,47800.0,51.663,51.6698,51.5954,51.6157,47800.0
2014-10-24 15:00:00,76.32,76.42,76.29,76.42,48200.0,51.6157,51.6833,51.5954,51.6833,48200.0
2014-10-24 15:10:00,76.42,76.42,76.27,76.37,61000.0,51.6833,51.6833,51.5818,51.6495,61000.0
2014-10-24 15:20:00,76.37,76.4,76.29,76.4,66500.0,51.6495,51.6698,51.5954,51.6698,66500.0
2014-10-24 15:30:00,76.4,76.46,76.36,76.36,76800.0,51.6698,51.7103,51.6427,51.6427,76800.0
2014-10-24 15:40:00,76.36,76.51,76.35,76.45,96600.0,51.6427,51.7442,51.636,51.7036,96600.0
2014-10-24 15:50:00,76.46,76.53,76.38,76.48,157600.0,51.7103,51.7577,51.6562,51.7239,157600.0
2014-10-27 09:30:00,75.65,75.86,74.93,75.03,122800.0,51.1625,51.3046,50.6756,50.7432,122800.0
2014-10-27 09:40:00,75.01,75.06,74.67,74.79,62900.0,50.7297,50.7635,50.4998,50.5809,62900.0
2014-10-27 09:50:00,74.77,75.03,74.53,74.98,44000.0,50.5674,50.7432,50.4051,50.7094,44000.0
2014-10-27 10:00:00,74.98,75.06,74.69,75.06,287900.0,50.7094,50.7635,50.5133,50.7635,287900.0
2014-10-27 10:10:00,75.06,75.31,75.0,75.23,116200.0,50.7635,50.9326,50.7229,50.8785,116200.0
2014-10-27 10:20:00,75.26,75.58,75.2,75.48,60900.0,50.8988,51.1152,50.8582,51.0476,60900.0
2014-10-27 10:30:00,75.47,75.5,75.21,75.37,75200.0,51.0408,51.0611,50.865,50.9732,75200.0
2014-10-27 10:40:00,75.34,75.85,75.33,75.85,143900.0,50.9529,51.2978,50.9461,51.2978,143900.0
2014-10-27 10:50:00,75.86,75.9,75.64,75.77,33400.0,51.3046,51.3316,51.1558,51.2437,33400.0
2014-10-27 11:00:00,75.77,75.95,75.67,75.95,42800.0,51.2437,51.3654,51.1761,51.3654,42800.0
2014-10-27 11:10:00,75.95,76.09,75.87,75.95,102000.0,51.3654,51.4601,51.3113,51.3654,102000.0
2014-10-27 11:20:00,75.96,76.08,75.87,76.02,74400.0,51.3722,51.4533,51.3113,51.4128,74400.0
2014-10-27 11:30:00,76.03,76.11,75.73,75.76,108800.0,51.4195,51.4736,51.2166,51.2369,108800.0
2014-10-27 11:40:00,75.76,75.76,75.31,75.46,166200.0,51.2369,51.2369,50.9326,51.034,166200.0
2014-10-27 11:50:00,75.44,75.53,75.37,75.49,38800.0,51.0205,51.0814,50.9732,51.0543,38800.0
2014-10-27 12:00:00,75.46,75.9,75.45,75.76,47200.0,51.034,51.3316,51.0273,51.2369,47200.0
2014-10-27 12:10:00,75.76,75.83,75.6,75.81,44900.0,51.2369,51.2843,51.1287,51.2707,44900.0
2014-10-27 12:20:00,75.84,75.97,75.45,75.56,64600.0,51.291,51.379,51.0273,51.1017,64600.0
2014-10-27 12:30:00,75.49,75.64,75.42,75.59,95400.0,51.0543,51.1558,51.007,51.122,95400.0
2014-10-27 12:40:00,75.59,75.73,75.49,75.55,48600.0,51.122,51.2166,51.0543,51.0949,48600.0
2014-10-27 12:50:00,75.57,75.72,75.49,75.71,32500.0,51.1084,51.2099,51.0543,51.2031,32500.0
2014-10-27 13:00:00,75.73,75.96,75.71,75.81,40400.0,51.2166,51.3722,51.2031,51.2707,40400.0
2014-10-27 13:10:00,75.82,75.88,75.7,75.85,36300.0,51.2775,51.3181,51.1964,51.2978,36300.0
2014-10-27 13:20:00,75.83,75.92,75.64,75.67,44900.0,51.2843,51.3451,51.1558,51.1761,44900.0
2014-10-27 13:30:00,75.68,75.95,75.67,75.82,28200.0,51.1828,51.3654,51.1761,51.2775,28200.0
2014-10-27 13:40:00,75.81,75.87,75.7,75.7,29200.0,51.2707,51.3113,51.1964,51.1964,29200.0
2014-10-27 13:50:00,75.7,75.75,75.66,75.73,43900.0,51.1964,51.2302,51.1693,51.2166,43900.0
2014-10-27 14:00:00,75.71,75.74,75.51,75.52,25200.0,51.2031,51.2234,51.0679,51.0746,25200.0
2014-10-27 14:10:00,75.53,75.76,75.5,75.73,52500.0,51.0814,51.2369,51.0611,51.2166,52500.0
2014-10-27 14:20:00,75.73,75.76,75.5,75.5,54400.0,51.2166,51.2369,51.0611,51.0611,54400.0
2014-10-27 14:30:00,75.5,75.56,75.36,75.5,47400.0,51.0611,51.1017,50.9664,51.0611,47400.0
2014-10-27 14:40:00,75.5,75.54,75.43,75.44,51100.0,51.0611,51.0881,51.0138,51.0205,51100.0
2014-10-27 14:50:00,75.45,75.51,75.37,75.5,56700.0,51.0273,51.0679,50.9732,51.0611,56700.0
2014-10-27 15:00:00,75.5,75.54,75.43,75.43,63900.0,51.0611,51.0881,51.0138,51.0138,63900.0
2014-10-27 15:10:00,75.43,75.5,75.34,75.5,66000.0,51.0138,51.0611,50.9529,51.0611,66000.0
2014-10-27 15:20:00,75.48,75.5,75.34,75.38,46600.0,51.0476,51.0611,50.9529,50.9799,46600.0
2014-10-27 15:30:00,75.37,75.46,75.33,75.42,97900.0,50.9732,51.034,50.9461,51.007,97900.0
2014-10-27 15:40:00,75.41,75.51,75.34,75.47,102600.0,51.0002,51.0679,50.9529,51.0408,102600.0
2014-10-27 15:50:00,75.47,75.53,75.36,75.49,171800.0,51.0408,51.0814,50.9664,51.0543,171800.0
2014-10-28 09:30:00,75.85,76.12,75.69,75.7,77400.0,51.2978,51.4804,51.1896,51.1964,77400.0
2014-10-28 09:40:00,75.74,76.09,75.17,76.08,146800.0,51.2234,51.4601,50.8379,51.4533,146800.0
2014-10-28 09:50:00,76.09,76.21,75.6,75.79,55900.0,51.4601,51.5413,51.1287,51.2572,55900.0
2014-10-28 10:00:00,75.73,75.87,75.5,75.58,101000.0,51.2166,51.3113,51.0611,51.1152,101000.0
2014-10-28 10:10:00,75.61,75.84,75.52,75.52,84200.0,51.1355,51.291,51.0746,51.0746,84200.0
2014-10-28 10:20:00,75.47,75.63,75.41,75.47,62400.0,51.0408,51.149,51.0002,51.0408,62400.0
2014-10-28 10:30:00,75.48,75.72,75.43,75.72,151400.0,51.0476,51.2099,51.0138,51.2099,151400.0
2014-10-28 10:40:00,75.73,75.9,75.65,75.89,2104700.0,51.2166,51.3316,51.1625,51.3249,2104700.0
2014-10-28 10:50:00,75.89,76.06,75.78,75.93,117300.0,51.3249,51.4398,51.2505,51.3519,117300.0
2014-10-28 11:00:00,75.95,76.11,75.86,76.04,139300.0,51.3654,51.4736,51.3046,51.4263,139300.0
2014-10-28 11:10:00,76.02,76.09,75.9,76.05,59500.0,51.4128,51.4601,51.3316,51.4331,59500.0
2014-10-28 11:20:00,76.04,76.1,75.94,76.1,93600.0,51.4263,51.4669,51.3587,51.4669,93600.0
2014-10-28 11:30:00,76.09,76.1,75.89,75.9,55000.0,51.4601,51.4669,51.3249,51.3316,55000.0
2014-10-28 11:40:00,75.91,76.11,75.85,75.88,34300.0,51.3384,51.4736,51.2978,51.3181,34300.0
2014-10-28 11:50:00,75.89,75.98,75.72,75.85,35800.0,51.3249,51.3857,51.2099,51.2978,35800.0
2014-10-28 12:00:00,75.84,76.41,75.77,76.41,49200.0,51.291,51.6765,51.2437,51.6765,49200.0
2014-10-28 12:10:00,76.39,76.68,76.37,76.49,55200.0,51.663,51.8591,51.6495,51.7306,55200.0
2014-10-28 12:20:00,76.49,76.63,76.48,76.63,31200.0,51.7306,51.8253,51.7239,51.8253,31200.0
2014-10-28 12:30:00,76.6,76.7,76.46,76.46,36800.0,51.805,51.8727,51.7103,51.7103,36800.0
2014-10-28 12:40:00,76.5,76.59,76.47,76.59,17600.0,51.7374,51.7983,51.7171,51.7983,17600.0
2014-10-28 12:50:00,76.59,76.72,76.47,76.6,34400.0,51.7983,51.8862,51.7171,51.805,34400.0
2014-10-28 13:00:00,76.6,76.65,76.52,76.59,27400.0,51.805,51.8388,51.7509,51.7983,27400.0
2014-10-28 13:10:00,76.58,76.62,76.49,76.5,17100.0,51.7915,51.8186,51.7306,51.7374,17100.0
2014-10-28 13:20:00,76.52,76.69,76.51,76.56,20900.0,51.7509,51.8659,51.7442,51.778,20900.0
2014-10-28 13:30:00,76.59,76.7,76.49,76.69,35800.0,51.7983,51.8727,51.7306,51.8659,35800.0
2014-10-28 13:40:00,76.71,76.93,76.7,76.81,49500.0,51.8794,52.0282,51.8727,51.9471,49500.0
2014-10-28 13:50:00,76.81,76.96,76.8,76.95,67700.0,51.9471,52.0485,51.9403,52.0417,67700.0
2014-10-28 14:00:00,76.95,76.97,76.8,76.83,47500.0,52.0417,52.0553,51.9403,51.9606,47500.0
2014-10-28 14:10:00,76.84,76.97,76.8,76.9,32200.0,51.9673,52.0553,51.9403,52.0079,32200.0
2014-10-28 14:20:00,76.9,77.03,76.83,77.03,45400.0,52.0079,52.0958,51.9606,52.0958,45400.0
2014-10-28 14:30:00,77.03,77.03,76.91,77.0,43800.0,52.0958,52.0958,52.0147,52.0756,43800.0
2014-10-28 14:40:00,77.0,77.06,76.94,76.98,56200.0,52.0756,52.1161,52.035,52.062,56200.0
2014-10-28 14:50:00,76.99,77.0,76.87,76.98,58100.0,52.0688,52.0756,51.9876,52.062,58100.0
2014-10-28 15:00:00,76.98,77.2,76.96,77.15,59200.0,52.062,52.2108,52.0485,52.177,59200.0
2014-10-28 15:10:00,77.15,77.24,77.06,77.22,54200.0,52.177,52.2379,52.1161,52.2243,54200.0
2014-10-28 15:20:00,77.2,77.38,77.15,77.32,57100.0,52.2108,52.3325,52.177,52.292,57100.0
2014-10-28 15:30:00,77.33,77.71,77.33,77.69,152300.0,52.2987,52.5557,52.2987,52.5422,152300.0
2014-10-28 15:40:00,77.69,77.72,77.36,77.37,173600.0,52.5422,52.5625,52.319,52.3258,173600.0
2014-10-28 15:50:00,77.39,77.55,77.26,77.53,284000.0,52.3393,52.4475,52.2514,52.434,284000.0
2014-10-29 09:30:00,78.56,78.97,77.4,77.87,178900.0,53.1306,53.4079,52.3461,52.6639,178900.0
2014-10-29 09:40:00,77.84,78.55,77.47,78.15,194100.0,52.6436,53.1238,52.3934,52.8533,194100.0
2014-10-29 09:50:00,78.23,78.43,77.79,78.12,62200.0,52.9074,53.0427,52.6098,52.833,62200.0
2014-10-29 10:00:00,78.09,78.14,77.35,77.45,68400.0,52.8127,52.8465,52.3123,52.3799,68400.0
2014-10-29 10:10:00,77.41,77.42,76.87,76.87,113600.0,52.3528,52.3596,51.9876,51.9876,113600.0
2014-10-29 10:20:00,76.85,76.86,76.47,76.78,50800.0,51.9741,51.9809,51.7171,51.9268,50800.0
2014-10-29 10:30:00,76.78,77.75,76.78,77.09,100100.0,51.9268,52.5828,51.9268,52.1364,100100.0
2014-10-29 10:40:00,77.09,77.09,76.51,76.53,62500.0,52.1364,52.1364,51.7442,51.7577,62500.0
2014-10-29 10:50:00,76.56,76.81,76.25,76.56,126500.0,51.778,51.9471,51.5683,51.778,126500.0
2014-10-29 11:00:00,76.54,76.98,76.35,76.95,88100.0,51.7645,52.062,51.636,52.0417,88100.0
2014-10-29 11:10:00,76.95,76.98,76.52,76.61,46200.0,52.0417,52.062,51.7509,51.8118,46200.0
2014-10-29 11:20:00,76.57,77.05,76.54,76.9,53200.0,51.7847,52.1094,51.7645,52.0079,53200.0
2014-10-29 11:30:00,76.88,77.24,76.81,77.2,86300.0,51.9944,52.2379,51.9471,52.2108,86300.0
2014-10-29 11:40:00,77.21,77.47,77.21,77.24,59200.0,52.2176,52.3934,52.2176,52.2379,59200.0
2014-10-29 11:50:00,77.22,77.61,77.15,77.32,107100.0,52.2243,52.4881,52.177,52.292,107100.0
2014-10-29 12:00:00,77.31,77.31,77.0,77.05,63500.0,52.2852,52.2852,52.0756,52.1094,63500.0
2014-10-29 12:10:00,77.03,77.38,77.02,77.31,61900.0,52.0958,52.3325,52.0891,52.2852,61900.0
2014-10-29 12:20:00,77.29,77.32,76.98,77.01,33800.0,52.2717,52.292,52.062,52.0823,33800.0
2014-10-29 12:30:00,76.99,77.08,76.79,76.79,43600.0,52.0688,52.1297,51.9335,51.9335,43600.0
2014-10-29 12:40:00,76.76,76.86,76.54,76.86,54600.0,51.9132,51.9809,51.7645,51.9809,54600.0
2014-10-29 12:50:00,76.84,77.01,76.81,76.97,59700.0,51.9673,52.0823,51.9471,52.0553,59700.0
2014-10-29 13:00:00,76.95,76.97,76.63,76.64,23900.0,52.0417,52.0553,51.8253,51.8321,23900.0
2014-10-29 13:10:00,76.69,76.79,76.63,76.73,46000.0,51.8659,51.9335,51.8253,51.8929,46000.0
2014-10-29 13:20:00,76.73,76.81,76.71,76.74,36700.0,51.8929,51.9471,51.8794,51.8997,36700.0
2014-10-29 13:30:00,76.74,76.78,76.45,76.52,45200.0,51.8997,51.9268,51.7036,51.7509,45200.0
2014-10-29 13:40:00,76.5,76.85,76.5,76.81,40600.0,51.7374,51.9741,51.7374,51.9471,40600.0
2014-10-29 13:50:00,76.81,77.08,76.76,77.06,36800.0,51.9471,52.1297,51.9132,52.1161,36800.0
2014-10-29 14:00:00,77.01,77.01,76.39,76.7,124400.0,52.0823,52.0823,51.663,51.8727,124400.0
2014-10-29 14:10:00,76.65,76.94,76.27,76.66,92100.0,51.8388,52.035,51.5818,51.8456,92100.0
2014-10-29 14:20:00,76.65,77.06,76.56,76.74,81000.0,51.8388,52.1161,51.778,51.8997,81000.0
2014-10-29 14:30:00,76.73,76.78,76.31,76.31,74600.0,51.8929,51.9268,51.6089,51.6089,74600.0
2014-10-29 14:40:00,76.29,76.63,76.04,76.1,97500.0,51.5954,51.8253,51.4263,51.4669,97500.0
2014-10-29 14:50:00,76.1,76.31,75.86,76.23,72000.0,51.4669,51.6089,51.3046,51.5548,72000.0
2014-10-29 15:00:00,76.22,76.23,75.61,75.64,121900.0,51.548,51.5548,51.1355,51.1558,121900.0
2014-10-29 15:10:00,75.65,76.06,75.61,76.06,80800.0,51.1625,51.4398,51.1355,51.4398,80800.0
2014-10-29 15:20:00,76.03,76.34,76.0,76.34,115500.0,51.4195,51.6292,51.3992,51.6292,115500.0
2014-10-29 15:30:00,76.35,76.96,76.34,76.76,172900.0,51.636,52.0485,51.6292,51.9132,172900.0
2014-10-29 15:40:00,76.78,76.89,76.51,76.63,170100.0,51.9268,52.0012,51.7442,51.8253,170100.0
2014-10-29 15:50:00,76.65,76.65,76.16,76.35,256100.0,51.8388,51.8388,51.5075,51.636,256100.0
2014-10-30 09:30:00,76.35,76.72,76.02,76.46,151900.0,51.636,51.8862,51.4128,51.7103,151900.0
2014-10-30 09:40:00,76.46,76.81,76.25,76.47,98100.0,51.7103,51.9471,51.5683,51.7171,98100.0
2014-10-30 09:50:00,76.47,76.58,75.81,75.98,107500.0,51.7171,51.7915,51.2707,51.3857,107500.0
2014-10-30 10:00:00,76.01,76.56,75.63,76.42,95900.0,51.406,51.778,51.149,51.6833,95900.0
2014-10-30 10:10:00,76.38,76.73,76.07,76.7,103700.0,51.6562,51.8929,51.4466,51.8727,103700.0
2014-10-30 10:20:00,76.71,76.93,76.58,76.91,46300.0,51.8794,52.0282,51.7915,52.0147,46300.0
2014-10-30 10:30:00,76.91,77.02,76.44,76.47,45900.0,52.0147,52.0891,51.6968,51.7171,45900.0
2014-10-30 10:40:00,76.45,76.67,76.29,76.35,63700.0,51.7036,51.8524,51.5954,51.636,63700.0
2014-10-30 10:50:00,76.34,76.66,76.3,76.6,34600.0,51.6292,51.8456,51.6021,51.805,34600.0
2014-10-30 11:00:00,76.59,76.63,76.33,76.45,53300.0,51.7983,51.8253,51.6224,51.7036,53300.0
2014-10-30 11:10:00,76.43,76.56,76.42,76.44,40300.0,51.6901,51.778,51.6833,51.6968,40300.0
2014-10-30 11:20:00,76.42,76.45,76.15,76.32,116700.0,51.6833,51.7036,51.5007,51.6157,116700.0
2014-10-30 11:30:00,76.35,76.48,76.14,76.31,55400.0,51.636,51.7239,51.4939,51.6089,55400.0
2014-10-30 11:40:00,76.32,76.64,76.3,76.5,60800.0,51.6157,51.8321,51.6021,51.7374,60800.0
2014-10-30 11:50:00,76.5,76.62,76.39,76.62,28500.0,51.7374,51.8186,51.663,51.8186,28500.0
2014-10-30 12:00:00,76.59,76.72,76.59,76.65,28800.0,51.7983,51.8862,51.7983,51.8388,28800.0
2014-10-30 12:10:00,76.66,76.7,76.49,76.56,42500.0,51.8456,51.8727,51.7306,51.778,42500.0
2014-10-30 12:20:00,76.55,76.78,76.5,76.78,108700.0,51.7712,51.9268,51.7374,51.9268,108700.0
2014-10-30 12:30:00,76.78,76.99,76.66,76.66,79200.0,51.9268,52.0688,51.8456,51.8456,79200.0
2014-10-30 12:40:00,76.68,76.71,76.51,76.69,39700.0,51.8591,51.8794,51.7442,51.8659,39700.0
2014-10-30 12:50:00,76.67,76.88,76.58,76.83,23600.0,51.8524,51.9944,51.7915,51.9606,23600.0
2014-10-30 13:00:00,76.81,76.87,76.75,76.85,34500.0,51.9471,51.9876,51.9065,51.9741,34500.0
2014-10-30 13:10:00,76.87,77.11,76.83,77.05,37700.0,51.9876,52.1499,51.9606,52.1094,37700.0
2014-10-30 13:20:00,77.02,77.17,76.95,77.1,20300.0,52.0891,52.1905,52.0417,52.1432,20300.0
2014-10-30 13:30:00,77.13,77.98,76.97,77.23,23700.0,52.1635,52.7383,52.0553,52.2311,23700.0
2014-10-30 13:40:00,77.22,77.33,77.09,77.19,74700.0,52.2243,52.2987,52.1364,52.204,74700.0
2014-10-30 13:50:00,77.19,77.54,77.17,77.5,84400.0,52.204,52.4408,52.1905,52.4137,84400.0
2014-10-30 14:00:00,77.52,77.57,77.3,77.3,62700.0,52.4272,52.461,52.2784,52.2784,62700.0
2014-10-30 14:10:00,77.33,77.44,77.26,77.26,69400.0,52.2987,52.3731,52.2514,52.2514,69400.0
2014-10-30 14:20:00,77.25,77.26,76.88,77.09,137200.0,52.2446,52.2514,51.9944,52.1364,137200.0
2014-10-30 14:30:00,77.09,77.39,77.09,77.31,59100.0,52.1364,52.3393,52.1364,52.2852,59100.0
2014-10-30 14:40:00,77.31,77.46,77.24,77.26,55600.0,52.2852,52.3867,52.2379,52.2514,55600.0
2014-10-30 14:50:00,77.28,77.28,77.06,77.2,143100.0,52.2649,52.2649,52.1161,52.2108,143100.0
2014-10-30 15:00:00,77.19,77.4,77.0,77.02,75600.0,52.204,52.3461,52.0756,52.0891,75600.0
2014-10-30 15:10:00,77.02,77.02,76.93,77.01,94500.0,52.0891,52.0891,52.0282,52.0823,94500.0
2014-10-30 15:20:00,77.01,77.03,76.92,76.98,137300.0,52.0823,52.0958,52.0214,52.062,137300.0
2014-10-30 15:30:00,76.98,77.03,76.9,76.99,127600.0,52.062,52.0958,52.0079,52.0688,127600.0
2014-10-30 15:40:00,76.99,77.17,76.96,77.14,190500.0,52.0688,52.1905,52.0485,52.1702,190500.0
2014-10-30 15:50:00,77.13,77.43,77.11,77.39,278300.0,52.1635,52.3664,52.1499,52.3393,278300.0
2014-10-31 09:30:00,77.7,78.15,77.45,77.67,186300.0,52.549,52.8533,52.3799,52.5287,186300.0
2014-10-31 09:40:00,77.6,77.6,76.73,76.9,127600.0,52.4813,52.4813,51.8929,52.0079,127600.0
2014-10-31 09:50:00,76.9,77.17,76.72,76.83,70000.0,52.0079,52.1905,51.8862,51.9606,70000.0
2014-10-31 10:00:00,76.83,77.25,76.65,77.18,85300.0,51.9606,52.2446,51.8388,52.1973,85300.0
2014-10-31 10:10:00,77.13,77.84,77.06,77.8,85200.0,52.1635,52.6436,52.1161,52.6166,85200.0
2014-10-31 10:20:00,77.84,78.02,77.71,77.78,76100.0,52.6436,52.7654,52.5557,52.6031,76100.0
2014-10-31 10:30:00,77.78,77.91,77.75,77.82,53800.0,52.6031,52.691,52.5828,52.6301,53800.0
2014-10-31 10:40:00,77.82,77.9,77.7,77.72,42500.0,52.6301,52.6842,52.549,52.5625,42500.0
2014-10-31 10:50:00,77.74,77.9,77.72,77.79,46900.0,52.576,52.6842,52.5625,52.6098,46900.0
2014-10-31 11:00:00,77.78,77.99,77.72,77.87,31400.0,52.6031,52.7451,52.5625,52.6639,31400.0
2014-10-31 11:10:00,77.86,78.05,77.85,78.0,32500.0,52.6572,52.7857,52.6504,52.7519,32500.0
2014-10-31 11:20:00,77.99,78.27,77.98,78.26,49800.0,52.7451,52.9345,52.7383,52.9277,49800.0
2014-10-31 11:30:00,78.24,78.24,77.98,78.0,44500.0,52.9142,52.9142,52.7383,52.7519,44500.0
2014-10-31 11:40:00,78.0,78.18,77.99,78.13,41300.0,52.7519,52.8736,52.7451,52.8398,41300.0
2014-10-31 11:50:00,78.14,78.21,78.05,78.08,40200.0,52.8465,52.8939,52.7857,52.806,40200.0
2014-10-31 12:00:00,78.1,78.13,77.97,77.99,39900.0,52.8195,52.8398,52.7316,52.7451,39900.0
2014-10-31 12:10:00,78.01,78.02,77.73,77.78,30100.0,52.7586,52.7654,52.5693,52.6031,30100.0
2014-10-31 12:20:00,77.75,77.75,77.56,77.68,54600.0,52.5828,52.5828,52.4543,52.5354,54600.0
2014-10-31 12:30:00,77.67,77.84,77.61,77.71,56300.0,52.5287,52.6436,52.4881,52.5557,56300.0
2014-10-31 12:40:00,77.7,77.84,77.67,77.79,31200.0,52.549,52.6436,52.5287,52.6098,31200.0
2014-10-31 12:50:00,77.78,78.05,77.77,78.03,33200.0,52.6031,52.7857,52.5963,52.7721,33200.0
2014-10-31 13:00:00,78.04,78.18,78.01,78.07,31500.0,52.7789,52.8736,52.7586,52.7992,31500.0
2014-10-31 13:10:00,78.05,78.05,77.95,78.0,39000.0,52.7857,52.7857,52.718,52.7519,39000.0
2014-10-31 13:20:00,78.0,78.02,77.82,77.89,57300.0,52.7519,52.7654,52.6301,52.6775,57300.0
2014-10-31 13:30:00,77.92,77.95,77.7,77.7,28600.0,52.6978,52.718,52.549,52.549,28600.0
2014-10-31 13:40:00,77.73,77.82,77.72,77.77,32700.0,52.5693,52.6301,52.5625,52.5963,32700.0
2014-10-31 13:50:00,77.77,77.77,77.64,77.67,45600.0,52.5963,52.5963,52.5084,52.5287,45600.0
2014-10-31 14:00:00,77.67,77.92,77.57,77.92,54100.0,52.5287,52.6978,52.461,52.6978,54100.0
2014-10-31 14:10:00,77.94,78.09,77.94,78.05,61100.0,52.7113,52.8127,52.7113,52.7857,61100.0
2014-10-31 14:20:00,78.04,78.23,78.03,78.17,36400.0,52.7789,52.9074,52.7721,52.8668,36400.0
2014-10-31 14:30:00,78.19,78.29,78.12,78.29,42200.0,52.8804,52.948,52.833,52.948,42200.0
2014-10-31 14:40:00,78.29,78.34,78.2,78.2,34000.0,52.948,52.9818,52.8871,52.8871,34000.0
2014-10-31 14:50:00,78.2,78.42,78.18,78.41,49200.0,52.8871,53.0359,52.8736,53.0291,49200.0
2014-10-31 15:00:00,78.39,78.45,78.21,78.35,60800.0,53.0156,53.0562,52.8939,52.9886,60800.0
2014-10-31 15:10:00,78.36,78.45,78.29,78.43,61000.0,52.9953,53.0562,52.948,53.0427,61000.0
2014-10-31 15:20:00,78.42,78.59,78.36,78.55,67700.0,53.0359,53.1509,52.9953,53.1238,67700.0
2014-10-31 15:30:00,78.54,78.7,78.51,78.63,96900.0,53.1171,53.2253,53.0968,53.1779,96900.0
2014-10-31 15:40:00,78.63,78.76,78.51,78.52,218700.0,53.1779,53.2658,53.0968,53.1035,218700.0
2014-10-31 15:50:00,78.51,78.59,78.42,78.5,517200.0,53.0968,53.1509,53.0359,53.09,517200.0
2014-11-03 09:30:00,78.46,78.85,78.05,78.05,145600.0,53.063,53.3267,52.7857,52.7857,145600.0
2014-11-03 09:40:00,78.05,78.15,77.79,78.0,154700.0,52.7857,52.8533,52.6098,52.7519,154700.0
2014-11-03 09:50:00,78.0,78.26,77.96,77.96,98500.0,52.7519,52.9277,52.7248,52.7248,98500.0
2014-11-03 10:00:00,77.97,78.07,77.53,77.54,131700.0,52.7316,52.7992,52.434,52.4408,131700.0
2014-11-03 10:10:00,77.54,77.81,77.52,77.59,75400.0,52.4408,52.6234,52.4272,52.4746,75400.0
2014-11-03 10:20:00,77.58,77.68,77.43,77.5,72900.0,52.4678,52.5354,52.3664,52.4137,72900.0
2014-11-03 10:30:00,77.51,77.83,77.47,77.65,88900.0,52.4205,52.6369,52.3934,52.5151,88900.0
2014-11-03 10:40:00,77.66,77.7,77.42,77.46,76700.0,52.5219,52.549,52.3596,52.3867,76700.0
2014-11-03 10:50:00,77.44,77.92,77.42,77.86,119400.0,52.3731,52.6978,52.3596,52.6572,119400.0
2014-11-03 11:00:00,77.83,78.0,77.77,77.98,148400.0,52.6369,52.7519,52.5963,52.7383,148400.0
2014-11-03 11:10:00,77.97,78.03,77.61,77.63,69700.0,52.7316,52.7721,52.4881,52.5016,69700.0
2014-11-03 11:20:00,77.64,77.92,77.63,77.85,53100.0,52.5084,52.6978,52.5016,52.6504,53100.0
2014-11-03 11:30:00,77.88,77.99,77.82,77.89,80000.0,52.6707,52.7451,52.6301,52.6775,80000.0
2014-11-03 11:40:00,77.91,78.02,77.83,78.01,66500.0,52.691,52.7654,52.6369,52.7586,66500.0
2014-11-03 11:50:00,78.02,78.08,77.81,77.86,101900.0,52.7654,52.806,52.6234,52.6572,101900.0
2014-11-03 12:00:00,77.87,77.99,77.82,77.96,38900.0,52.6639,52.7451,52.6301,52.7248,38900.0
2014-11-03 12:10:00,77.98,77.98,77.67,77.73,38000.0,52.7383,52.7383,52.5287,52.5693,38000.0
2014-11-03 12:20:00,77.75,77.82,77.67,77.82,36200.0,52.5828,52.6301,52.5287,52.6301,36200.0
2014-11-03 12:30:00,77.81,77.84,77.59,77.7,33600.0,52.6234,52.6436,52.4746,52.549,33600.0
2014-11-03 12:40:00,77.7,77.8,77.6,77.75,70800.0,52.549,52.6166,52.4813,52.5828,70800.0
2014-11-03 12:50:00,77.74,78.41,77.69,78.36,173100.0,52.576,53.0291,52.5422,52.9953,173100.0
2014-11-03 13:00:00,78.38,78.38,78.2,78.31,134800.0,53.0089,53.0089,52.8871,52.9615,134800.0
2014-11-03 13:10:00,78.32,78.63,78.3,78.48,191900.0,52.9683,53.1779,52.9547,53.0765,191900.0
2014-11-03 13:20:00,78.48,78.56,78.29,78.3,125600.0,53.0765,53.1306,52.948,52.9547,125600.0
2014-11-03 13:30:00,78.3,78.69,78.3,78.45,89500.0,52.9547,53.2185,52.9547,53.0562,89500.0
2014-11-03 13:40:00,78.44,78.48,78.25,78.25,81900.0,53.0494,53.0765,52.9209,52.9209,81900.0
2014-11-03 13:50:00,78.25,78.39,78.15,78.15,119200.0,52.9209,53.0156,52.8533,52.8533,119200.0
2014-11-03 14:00:00,78.15,78.26,77.93,78.11,71000.0,52.8533,52.9277,52.7045,52.8263,71000.0
2014-11-03 14:10:00,78.1,78.3,77.99,78.0,76100.0,52.8195,52.9547,52.7451,52.7519,76100.0
2014-11-03 14:20:00,78.0,78.0,77.61,77.63,74700.0,52.7519,52.7519,52.4881,52.5016,74700.0
2014-11-03 14:30:00,77.61,77.61,77.18,77.37,114400.0,52.4881,52.4881,52.1973,52.3258,114400.0
2014-11-03 14:40:00,77.41,77.41,77.05,77.11,97900.0,52.3528,52.3528,52.1094,52.1499,97900.0
2014-11-03 14:50:00,77.13,77.21,76.87,76.87,119100.0,52.1635,52.2176,51.9876,51.9876,119100.0
2014-11-03 15:00:00,76.87,77.2,76.86,77.05,132100.0,51.9876,52.2108,51.9809,52.1094,132100.0
2014-11-03 15:10:00,77.04,77.23,76.92,76.98,162400.0,52.1026,52.2311,52.0214,52.062,162400.0
2014-11-03 15:20:00,76.96,76.98,76.62,76.63,201600.0,52.0485,52.062,51.8186,51.8253,201600.0
2014-11-03 15:30:00,76.64,76.76,76.56,76.65,221300.0,51.8321,51.9132,51.778,51.8388,221300.0
2014-11-03 15:40:00,76.67,76.77,76.57,76.57,289900.0,51.8524,51.92,51.7847,51.7847,289900.0
2014-11-03 15:50:00,76.58,76.7,76.38,76.68,393300.0,51.7915,51.8727,51.6562,51.8591,393300.0
2014-11-04 09:30:00,76.1,76.44,75.8,75.83,199900.0,51.4669,51.6968,51.264,51.2843,199900.0
2014-11-04 09:40:00,75.79,75.83,75.4,75.59,170600.0,51.2572,51.2843,50.9935,51.122,170600.0
2014-11-04 09:50:00,75.59,75.78,75.32,75.37,111000.0,51.122,51.2505,50.9394,50.9732,111000.0
2014-11-04 10:00:00,75.28,75.41,74.8,74.82,177100.0,50.9123,51.0002,50.5877,50.6012,177100.0
2014-11-04 10:10:00,74.84,74.95,74.36,74.45,169400.0,50.6147,50.6891,50.2901,50.351,169400.0
2014-11-04 10:20:00,74.48,74.58,74.21,74.28,165000.0,50.3713,50.4389,50.1887,50.236,165000.0
2014-11-04 10:30:00,74.3,74.52,74.13,74.14,204300.0,50.2495,50.3983,50.1346,50.1413,204300.0
2014-11-04 10:40:00,74.14,74.22,73.88,73.99,172600.0,50.1413,50.1954,49.9655,50.0399,172600.0
2014-11-04 10:50:00,73.99,74.23,73.74,73.75,162100.0,50.0399,50.2022,49.8708,49.8776,162100.0
2014-11-04 11:00:00,73.78,73.95,73.63,73.78,122700.0,49.8978,50.0128,49.7964,49.8978,122700.0
2014-11-04 11:10:00,73.77,74.02,73.57,73.64,102900.0,49.8911,50.0602,49.7558,49.8032,102900.0
2014-11-04 11:20:00,73.62,74.03,73.48,73.87,102000.0,49.7896,50.0669,49.695,49.9587,102000.0
2014-11-04 11:30:00,73.88,73.93,73.62,73.92,93000.0,49.9655,49.9993,49.7896,49.9925,93000.0
2014-11-04 11:40:00,73.92,74.03,73.69,74.02,106200.0,49.9925,50.0669,49.837,50.0602,106200.0
2014-11-04 11:50:00,74.03,74.3,73.95,73.99,242900.0,50.0669,50.2495,50.0128,50.0399,242900.0
2014-11-04 12:00:00,74.0,74.56,74.0,74.55,132900.0,50.0466,50.4254,50.0466,50.4186,132900.0
2014-11-04 12:10:00,74.56,74.77,74.36,74.38,141000.0,50.4254,50.5674,50.2901,50.3036,141000.0
2014-11-04 12:20:00,74.37,74.53,74.35,74.5,76200.0,50.2969,50.4051,50.2833,50.3848,76200.0
2014-11-04 12:30:00,74.51,74.55,74.4,74.52,95600.0,50.3915,50.4186,50.3172,50.3983,95600.0
2014-11-04 12:40:00,74.52,74.78,74.49,74.64,95700.0,50.3983,50.5742,50.378,50.4795,95700.0
2014-11-04 12:50:00,74.61,74.73,74.53,74.55,59900.0,50.4592,50.5403,50.4051,50.4186,59900.0
2014-11-04 13:00:00,74.54,74.59,74.31,74.33,51600.0,50.4118,50.4457,50.2563,50.2698,51600.0
2014-11-04 13:10:00,74.34,74.42,74.23,74.27,98200.0,50.2766,50.3307,50.2022,50.2292,98200.0
2014-11-04 13:20:00,74.27,74.55,74.24,74.37,58300.0,50.2292,50.4186,50.2089,50.2969,58300.0
2014-11-04 13:30:00,74.39,74.4,74.2,74.31,57500.0,50.3104,50.3172,50.1819,50.2563,57500.0
2014-11-04 13:40:00,74.32,74.71,74.32,74.71,104700.0,50.2631,50.5268,50.2631,50.5268,104700.0
2014-11-04 13:50:00,74.69,75.08,74.65,75.07,174200.0,50.5133,50.777,50.4862,50.7703,174200.0
2014-11-04 14:00:00,75.08,75.24,74.73,74.75,126800.0,50.777,50.8853,50.5403,50.5539,126800.0
2014-11-04 14:10:00,74.74,74.98,74.67,74.68,59300.0,50.5471,50.7094,50.4998,50.5065,59300.0
2014-11-04 14:20:00,74.69,74.78,74.55,74.61,53000.0,50.5133,50.5742,50.4186,50.4592,53000.0
2014-11-04 14:30:00,74.62,74.72,74.51,74.72,104000.0,50.4659,50.5336,50.3915,50.5336,104000.0
2014-11-04 14:40:00,74.71,74.73,74.49,74.62,74800.0,50.5268,50.5403,50.378,50.4659,74800.0
2014-11-04 14:50:00,74.6,74.7,74.56,74.67,55000.0,50.4524,50.52,50.4254,50.4998,55000.0
2014-11-04 15:00:00,74.68,74.73,74.53,74.66,74400.0,50.5065,50.5403,50.4051,50.493,74400.0
2014-11-04 15:10:00,74.67,74.67,74.48,74.54,73400.0,50.4998,50.4998,50.3713,50.4118,73400.0
2014-11-04 15:20:00,74.53,74.61,74.31,74.37,108200.0,50.4051,50.4592,50.2563,50.2969,108200.0
2014-11-04 15:30:00,74.34,74.46,74.29,74.3,132500.0,50.2766,50.3577,50.2428,50.2495,132500.0
2014-11-04 15:40:00,74.3,74.46,74.27,74.42,193700.0,50.2495,50.3577,50.2292,50.3307,193700.0
2014-11-04 15:50:00,74.41,74.49,74.29,74.46,338100.0,50.3239,50.378,50.2428,50.3577,338100.0
2014-11-05 09:30:00,74.9,75.37,74.36,75.08,282200.0,50.6553,50.9732,50.2901,50.777,282200.0
2014-11-05 09:40:00,75.02,75.29,74.67,74.67,201100.0,50.7365,50.9191,50.4998,50.4998,201100.0
2014-11-05 09:50:00,74.67,75.32,74.64,75.3,166600.0,50.4998,50.9394,50.4795,50.9258,166600.0
2014-11-05 10:00:00,75.31,75.58,75.19,75.56,85800.0,50.9326,51.1152,50.8514,51.1017,85800.0
2014-11-05 10:10:00,75.55,75.66,75.38,75.58,121900.0,51.0949,51.1693,50.9799,51.1152,121900.0
2014-11-05 10:20:00,75.58,75.94,75.54,75.81,84700.0,51.1152,51.3587,51.0881,51.2707,84700.0
2014-11-05 10:30:00,75.82,75.83,75.4,75.6,243400.0,51.2775,51.2843,50.9935,51.1287,243400.0
2014-11-05 10:40:00,75.6,76.25,75.58,76.13,377300.0,51.1287,51.5683,51.1152,51.4872,377300.0
2014-11-05 10:50:00,76.16,76.37,75.51,75.53,394600.0,51.5075,51.6495,51.0679,51.0814,394600.0
2014-11-05 11:00:00,75.53,75.69,75.21,75.44,170400.0,51.0814,51.1896,50.865,51.0205,170400.0
2014-11-05 11:10:00,75.43,75.45,75.03,75.03,92800.0,51.0138,51.0273,50.7432,50.7432,92800.0
2014-11-05 11:20:00,75.05,75.06,74.48,74.75,149700.0,50.7568,50.7635,50.3713,50.5539,149700.0
2014-11-05 11:30:00,74.75,74.97,74.6,74.62,85300.0,50.5539,50.7026,50.4524,50.4659,85300.0
2014-11-05 11:40:00,74.62,74.78,74.56,74.7,106200.0,50.4659,50.5742,50.4254,50.52,106200.0
2014-11-05 11:50:00,74.71,74.94,74.66,74.88,74200.0,50.5268,50.6824,50.493,50.6418,74200.0
2014-11-05 12:00:00,74.87,74.92,74.57,74.8,65400.0,50.635,50.6688,50.4321,50.5877,65400.0
2014-11-05 12:10:00,74.78,74.91,74.68,74.7,54700.0,50.5742,50.6621,50.5065,50.52,54700.0
2014-11-05 12:20:00,74.69,74.71,74.44,74.5,58400.0,50.5133,50.5268,50.3442,50.3848,58400.0
2014-11-05 12:30:00,74.48,74.63,74.41,74.57,50200.0,50.3713,50.4727,50.3239,50.4321,50200.0
2014-11-05 12:40:00,74.58,74.72,74.57,74.58,29400.0,50.4389,50.5336,50.4321,50.4389,29400.0
2014-11-05 12:50:00,74.6,74.6,74.47,74.48,55300.0,50.4524,50.4524,50.3645,50.3713,55300.0
2014-11-05 13:00:00,74.49,74.52,74.12,74.18,158400.0,50.378,50.3983,50.1278,50.1684,158400.0
2014-11-05 13:10:00,74.16,74.29,74.0,74.01,66600.0,50.1548,50.2428,50.0466,50.0534,66600.0
2014-11-05 13:20:00,74.01,74.23,73.98,74.07,92000.0,50.0534,50.2022,50.0331,50.094,92000.0
2014-11-05 13:30:00,74.06,74.09,73.89,73.89,88500.0,50.0872,50.1075,49.9722,49.9722,88500.0
2014-11-05 13:40:00,73.88,74.01,73.68,74.0,79400.0,49.9655,50.0534,49.8302,50.0466,79400.0
2014-11-05 13:50:00,74.0,74.16,73.95,74.06,57100.0,50.0466,50.1548,50.0128,50.0872,57100.0
2014-11-05 14:00:00,74.07,74.07,73.74,73.74,89400.0,50.094,50.094,49.8708,49.8708,89400.0
2014-11-05 14:10:00,73.74,74.11,73.72,74.04,107600.0,49.8708,50.121,49.8573,50.0737,107600.0
2014-11-05 14:20:00,74.05,74.09,73.94,74.03,61900.0,50.0804,50.1075,50.0061,50.0669,61900.0
2014-11-05 14:30:00,74.03,74.22,73.98,74.21,74700.0,50.0669,50.1954,50.0331,50.1887,74700.0
2014-11-05 14:40:00,74.19,74.33,74.13,74.27,58800.0,50.1751,50.2698,50.1346,50.2292,58800.0
2014-11-05 14:50:00,74.29,74.4,74.27,74.33,62300.0,50.2428,50.3172,50.2292,50.2698,62300.0
2014-11-05 15:00:00,74.33,74.4,74.17,74.28,107900.0,50.2698,50.3172,50.1616,50.236,107900.0
2014-11-05 15:10:00,74.28,74.49,74.28,74.44,86000.0,50.236,50.378,50.236,50.3442,86000.0
2014-11-05 15:20:00,74.44,74.49,74.31,74.48,66700.0,50.3442,50.378,50.2563,50.3713,66700.0
2014-11-05 15:30:00,74.47,74.67,74.43,74.62,92300.0,50.3645,50.4998,50.3374,50.4659,92300.0
2014-11-05 15:40:00,74.61,74.76,74.59,74.74,115000.0,50.4592,50.5606,50.4457,50.5471,115000.0
2014-11-05 15:50:00,74.75,74.8,74.64,74.73,176400.0,50.5539,50.5877,50.4795,50.5403,176400.0
2014-11-06 09:30:00,75.18,75.64,75.11,75.37,123100.0,50.8447,51.1558,50.7973,50.9732,123100.0
2014-11-06 09:40:00,75.32,75.54,75.0,75.07,112400.0,50.9394,51.0881,50.7229,50.7703,112400.0
2014-11-06 09:50:00,75.1,75.13,74.71,74.8,44500.0,50.7906,50.8109,50.5268,50.5877,44500.0
2014-11-06 10:00:00,74.8,74.9,74.54,74.61,66000.0,50.5877,50.6553,50.4118,50.4592,66000.0
2014-11-06 10:10:00,74.6,74.68,74.32,74.59,41400.0,50.4524,50.5065,50.2631,50.4457,41400.0
2014-11-06 10:20:00,74.6,74.93,74.51,74.71,38100.0,50.4524,50.6756,50.3915,50.5268,38100.0
2014-11-06 10:30:00,74.71,74.92,74.61,74.84,64300.0,50.5268,50.6688,50.4592,50.6147,64300.0
2014-11-06 10:40:00,74.83,75.11,74.83,75.05,50800.0,50.608,50.7973,50.608,50.7568,50800.0
2014-11-06 10:50:00,75.05,75.07,74.92,75.0,61000.0,50.7568,50.7703,50.6688,50.7229,61000.0
2014-11-06 11:00:00,74.98,75.15,74.87,75.0,77000.0,50.7094,50.8244,50.635,50.7229,77000.0
2014-11-06 11:10:00,75.0,75.19,74.91,75.11,133100.0,50.7229,50.8514,50.6621,50.7973,133100.0
2014-11-06 11:20:00,75.1,75.15,74.92,75.09,39200.0,50.7906,50.8244,50.6688,50.7838,39200.0
2014-11-06 11:30:00,75.11,75.19,74.96,75.04,40300.0,50.7973,50.8514,50.6959,50.75,40300.0
2014-11-06 11:40:00,75.0,75.19,74.96,75.1,34800.0,50.7229,50.8514,50.6959,50.7906,34800.0
2014-11-06 11:50:00,75.11,75.19,74.92,75.0,46700.0,50.7973,50.8514,50.6688,50.7229,46700.0
2014-11-06 12:00:00,75.0,75.15,74.95,75.08,37300.0,50.7229,50.8244,50.6891,50.777,37300.0
2014-11-06 12:10:00,75.08,75.2,75.02,75.14,48900.0,50.777,50.8582,50.7365,50.8176,48900.0
2014-11-06 12:20:00,75.17,75.21,75.08,75.17,47900.0,50.8379,50.865,50.777,50.8379,47900.0
2014-11-06 12:30:00,75.17,75.25,74.95,74.98,60100.0,50.8379,50.892,50.6891,50.7094,60100.0
2014-11-06 12:40:00,74.97,75.09,74.94,75.06,38200.0,50.7026,50.7838,50.6824,50.7635,38200.0
2014-11-06 12:50:00,75.02,75.2,75.02,75.1,31500.0,50.7365,50.8582,50.7365,50.7906,31500.0
2014-11-06 13:00:00,75.09,75.15,74.99,75.0,39400.0,50.7838,50.8244,50.7162,50.7229,39400.0
2014-11-06 13:10:00,75.0,75.16,74.99,75.14,22000.0,50.7229,50.8311,50.7162,50.8176,22000.0
2014-11-06 13:20:00,75.13,75.23,75.12,75.2,43100.0,50.8109,50.8785,50.8041,50.8582,43100.0
2014-11-06 13:30:00,75.19,75.32,75.17,75.2,67900.0,50.8514,50.9394,50.8379,50.8582,67900.0
2014-11-06 13:40:00,75.19,75.19,75.0,75.07,40200.0,50.8514,50.8514,50.7229,50.7703,40200.0
2014-11-06 13:50:00,75.09,75.29,75.08,75.25,71000.0,50.7838,50.9191,50.777,50.892,71000.0
2014-11-06 14:00:00,75.24,75.27,75.15,75.24,37000.0,50.8853,50.9055,50.8244,50.8853,37000.0
2014-11-06 14:10:00,75.25,75.34,75.18,75.18,106600.0,50.892,50.9529,50.8447,50.8447,106600.0
2014-11-06 14:20:00,75.18,75.3,75.15,75.28,56800.0,50.8447,50.9258,50.8244,50.9123,56800.0
2014-11-06 14:30:00,75.28,75.31,75.12,75.16,95000.0,50.9123,50.9326,50.8041,50.8311,95000.0
2014-11-06 14:40:00,75.17,75.3,75.11,75.28,42100.0,50.8379,50.9258,50.7973,50.9123,42100.0
2014-11-06 14:50:00,75.28,75.36,75.25,75.33,81200.0,50.9123,50.9664,50.892,50.9461,81200.0
2014-11-06 15:00:00,75.33,75.43,75.2,75.23,98200.0,50.9461,51.0138,50.8582,50.8785,98200.0
2014-11-06 15:10:00,75.23,75.38,75.22,75.38,73800.0,50.8785,50.9799,50.8717,50.9799,73800.0
2014-11-06 15:20:00,75.38,75.52,75.35,75.48,148600.0,50.9799,51.0746,50.9596,51.0476,148600.0
2014-11-06 15:30:00,75.48,75.49,75.33,75.36,138000.0,51.0476,51.0543,50.9461,50.9664,138000.0
2014-11-06 15:40:00,75.36,75.42,75.29,75.42,178100.0,50.9664,51.007,50.9191,51.007,178100.0
2014-11-06 15:50:00,75.4,75.42,75.32,75.4,248400.0,50.9935,51.007,50.9394,50.9935,248400.0
2014-11-07 09:30:00,75.3,75.59,74.77,75.44,98500.0,50.9258,51.122,50.5674,51.0205,98500.0
2014-11-07 09:40:00,75.47,75.47,75.04,75.07,100300.0,51.0408,51.0408,50.75,50.7703,100300.0
2014-11-07 09:50:00,75.05,75.15,74.84,74.92,54100.0,50.7568,50.8244,50.6147,50.6688,54100.0
2014-11-07 10:00:00,74.91,75.06,74.86,74.95,74900.0,50.6621,50.7635,50.6283,50.6891,74900.0
2014-11-07 10:10:00,74.94,74.98,74.7,74.81,88600.0,50.6824,50.7094,50.52,50.5944,88600.0
2014-11-07 10:20:00,74.82,74.99,74.74,74.82,63000.0,50.6012,50.7162,50.5471,50.6012,63000.0
2014-11-07 10:30:00,74.81,74.84,74.62,74.81,36400.0,50.5944,50.6147,50.4659,50.5944,36400.0
2014-11-07 10:40:00,74.8,74.81,74.67,74.71,87500.0,50.5877,50.5944,50.4998,50.5268,87500.0
2014-11-07 10:50:00,74.73,74.87,74.68,74.83,90800.0,50.5403,50.635,50.5065,50.608,90800.0
2014-11-07 11:00:00,74.84,74.93,74.81,74.9,96200.0,50.6147,50.6756,50.5944,50.6553,96200.0
2014-11-07 11:10:00,74.89,74.91,74.74,74.84,68000.0,50.6485,50.6621,50.5471,50.6147,68000.0
2014-11-07 11:20:00,74.84,74.86,74.77,74.83,73700.0,50.6147,50.6283,50.5674,50.608,73700.0
2014-11-07 11:30:00,74.83,74.96,74.83,74.9,69900.0,50.608,50.6959,50.608,50.6553,69900.0
2014-11-07 11:40:00,74.92,74.95,74.81,74.82,242800.0,50.6688,50.6891,50.5944,50.6012,242800.0
2014-11-07 11:50:00,74.82,74.82,74.66,74.71,42800.0,50.6012,50.6012,50.493,50.5268,42800.0
2014-11-07 12:00:00,74.72,74.91,74.66,74.86,57100.0,50.5336,50.6621,50.493,50.6283,57100.0
2014-11-07 12:10:00,74.88,74.95,74.85,74.87,89800.0,50.6418,50.6891,50.6215,50.635,89800.0
2014-11-07 12:20:00,74.88,75.0,74.82,74.99,82000.0,50.6418,50.7229,50.6012,50.7162,82000.0
2014-11-07 12:30:00,75.0,75.03,74.93,74.98,30800.0,50.7229,50.7432,50.6756,50.7094,30800.0
2014-11-07 12:40:00,74.99,75.08,74.92,74.99,50500.0,50.7162,50.777,50.6688,50.7162,50500.0
2014-11-07 12:50:00,75.01,75.08,74.96,75.04,29300.0,50.7297,50.777,50.6959,50.75,29300.0
2014-11-07 13:00:00,75.03,75.1,74.91,75.01,38400.0,50.7432,50.7906,50.6621,50.7297,38400.0
2014-11-07 13:10:00,75.01,75.06,74.93,75.01,62400.0,50.7297,50.7635,50.6756,50.7297,62400.0
2014-11-07 13:20:00,75.01,75.05,74.92,74.95,59100.0,50.7297,50.7568,50.6688,50.6891,59100.0
2014-11-07 13:30:00,74.93,74.99,74.92,74.94,52600.0,50.6756,50.7162,50.6688,50.6824,52600.0
2014-11-07 13:40:00,74.94,74.99,74.83,74.92,117900.0,50.6824,50.7162,50.608,50.6688,117900.0
2014-11-07 13:50:00,74.91,74.95,74.81,74.85,55400.0,50.6621,50.6891,50.5944,50.6215,55400.0
2014-11-07 14:00:00,74.86,75.0,74.85,74.87,68400.0,50.6283,50.7229,50.6215,50.635,68400.0
2014-11-07 14:10:00,74.88,74.88,74.76,74.78,59300.0,50.6418,50.6418,50.5606,50.5742,59300.0
2014-11-07 14:20:00,74.78,74.78,74.52,74.52,94700.0,50.5742,50.5742,50.3983,50.3983,94700.0
2014-11-07 14:30:00,74.52,74.54,74.41,74.54,86700.0,50.3983,50.4118,50.3239,50.4118,86700.0
2014-11-07 14:40:00,74.53,74.58,74.36,74.4,100400.0,50.4051,50.4389,50.2901,50.3172,100400.0
2014-11-07 14:50:00,74.41,74.41,74.28,74.36,67200.0,50.3239,50.3239,50.236,50.2901,67200.0
2014-11-07 15:00:00,74.35,74.61,74.35,74.51,91100.0,50.2833,50.4592,50.2833,50.3915,91100.0
2014-11-07 15:10:00,74.51,74.51,74.28,74.34,98200.0,50.3915,50.3915,50.236,50.2766,98200.0
2014-11-07 15:20:00,74.35,74.51,74.35,74.44,125600.0,50.2833,50.3915,50.2833,50.3442,125600.0
2014-11-07 15:30:00,74.46,74.59,74.41,74.51,130400.0,50.3577,50.4457,50.3239,50.3915,130400.0
2014-11-07 15:40:00,74.52,74.66,74.5,74.61,208900.0,50.3983,50.493,50.3848,50.4592,208900.0
2014-11-07 15:50:00,74.61,74.74,74.5,74.68,573300.0,50.4592,50.5471,50.3848,50.5065,573300.0
2014-11-10 09:30:00,75.0,75.6,74.98,75.35,104500.0,50.7229,51.1287,50.7094,50.9596,104500.0
2014-11-10 09:40:00,75.37,75.43,75.16,75.19,47300.0,50.9732,51.0138,50.8311,50.8514,47300.0
2014-11-10 09:50:00,75.15,75.43,75.15,75.3,62700.0,50.8244,51.0138,50.8244,50.9258,62700.0
2014-11-10 10:00:00,75.3,75.34,75.0,75.06,59100.0,50.9258,50.9529,50.7229,50.7635,59100.0
2014-11-10 10:10:00,75.08,75.12,74.81,74.93,42800.0,50.777,50.8041,50.5944,50.6756,42800.0
2014-11-10 10:20:00,74.95,75.03,74.68,75.01,142000.0,50.6891,50.7432,50.5065,50.7297,142000.0
2014-11-10 10:30:00,75.02,75.15,74.89,75.03,109300.0,50.7365,50.8244,50.6485,50.7432,109300.0
2014-11-10 10:40:00,75.03,75.32,74.99,75.21,74500.0,50.7432,50.9394,50.7162,50.865,74500.0
2014-11-10 10:50:00,75.22,75.28,75.11,75.18,33100.0,50.8717,50.9123,50.7973,50.8447,33100.0
2014-11-10 11:00:00,75.19,75.21,74.9,75.01,36400.0,50.8514,50.865,50.6553,50.7297,36400.0
2014-11-10 11:10:00,75.01,75.09,74.92,75.0,55500.0,50.7297,50.7838,50.6688,50.7229,55500.0
2014-11-10 11:20:00,74.99,75.13,74.87,75.11,45400.0,50.7162,50.8109,50.635,50.7973,45400.0
2014-11-10 11:30:00,75.11,75.24,74.93,75.07,34600.0,50.7973,50.8853,50.6756,50.7703,34600.0
2014-11-10 11:40:00,75.06,75.13,74.87,75.05,38100.0,50.7635,50.8109,50.635,50.7568,38100.0
2014-11-10 11:50:00,75.02,75.2,74.9,74.91,30900.0,50.7365,50.8582,50.6553,50.6621,30900.0
2014-11-10 12:00:00,74.88,74.93,74.65,74.68,51100.0,50.6418,50.6756,50.4862,50.5065,51100.0
2014-11-10 12:10:00,74.66,74.83,74.66,74.76,27600.0,50.493,50.608,50.493,50.5606,27600.0
2014-11-10 12:20:00,74.77,74.96,74.77,74.91,25800.0,50.5674,50.6959,50.5674,50.6621,25800.0
2014-11-10 12:30:00,74.93,75.0,74.83,74.85,44700.0,50.6756,50.7229,50.608,50.6215,44700.0
2014-11-10 12:40:00,74.86,74.99,74.85,74.98,31400.0,50.6283,50.7162,50.6215,50.7094,31400.0
2014-11-10 12:50:00,75.01,75.03,74.94,75.0,31300.0,50.7297,50.7432,50.6824,50.7229,31300.0
2014-11-10 13:00:00,74.99,75.02,74.86,74.89,23000.0,50.7162,50.7365,50.6283,50.6485,23000.0
2014-11-10 13:10:00,74.91,74.96,74.85,74.9,27400.0,50.6621,50.6959,50.6215,50.6553,27400.0
2014-11-10 13:20:00,74.92,75.02,74.89,75.0,27400.0,50.6688,50.7365,50.6485,50.7229,27400.0
2014-11-10 13:30:00,75.01,75.03,74.85,74.86,36100.0,50.7297,50.7432,50.6215,50.6283,36100.0
2014-11-10 13:40:00,74.85,75.01,74.82,74.88,30100.0,50.6215,50.7297,50.6012,50.6418,30100.0
2014-11-10 13:50:00,74.86,74.88,74.75,74.79,32800.0,50.6283,50.6418,50.5539,50.5809,32800.0
2014-11-10 14:00:00,74.79,74.85,74.67,74.67,42400.0,50.5809,50.6215,50.4998,50.4998,42400.0
2014-11-10 14:10:00,74.68,74.82,74.62,74.82,43200.0,50.5065,50.6012,50.4659,50.6012,43200.0
2014-11-10 14:20:00,74.82,74.82,74.63,74.73,40900.0,50.6012,50.6012,50.4727,50.5403,40900.0
2014-11-10 14:30:00,74.73,74.8,74.63,74.66,39300.0,50.5403,50.5877,50.4727,50.493,39300.0
2014-11-10 14:40:00,74.67,74.73,74.64,74.72,48700.0,50.4998,50.5403,50.4795,50.5336,48700.0
2014-11-10 14:50:00,74.72,74.79,74.64,74.73,68200.0,50.5336,50.5809,50.4795,50.5403,68200.0
2014-11-10 15:00:00,74.72,74.73,74.64,74.64,77500.0,50.5336,50.5403,50.4795,50.4795,77500.0
2014-11-10 15:10:00,74.65,74.68,74.56,74.61,137600.0,50.4862,50.5065,50.4254,50.4592,137600.0
2014-11-10 15:20:00,74.61,74.68,74.5,74.51,118700.0,50.4592,50.5065,50.3848,50.3915,118700.0
2014-11-10 15:30:00,74.51,74.58,74.38,74.45,98800.0,50.3915,50.4389,50.3036,50.351,98800.0
2014-11-10 15:40:00,74.45,74.49,74.4,74.47,152700.0,50.351,50.378,50.3172,50.3645,152700.0
2014-11-10 15:50:00,74.46,74.53,74.39,74.5,190500.0,50.3577,50.4051,50.3104,50.3848,190500.0
2014-11-11 09:30:00,74.89,75.15,73.9,74.71,221300.0,50.6485,50.8244,49.979,50.5268,221300.0
2014-11-11 09:40:00,74.7,74.7,74.09,74.15,87500.0,50.52,50.52,50.1075,50.1481,87500.0
2014-11-11 09:50:00,74.13,74.43,74.03,74.08,172700.0,50.1346,50.3374,50.0669,50.1007,172700.0
2014-11-11 10:00:00,74.1,74.56,74.09,74.38,124700.0,50.1143,50.4254,50.1075,50.3036,124700.0
2014-11-11 10:10:00,74.41,74.49,74.23,74.26,39200.0,50.3239,50.378,50.2022,50.2225,39200.0
2014-11-11 10:20:00,74.26,74.37,74.17,74.24,61200.0,50.2225,50.2969,50.1616,50.2089,61200.0
2014-11-11 10:30:00,74.26,74.34,73.96,74.0,103900.0,50.2225,50.2766,50.0196,50.0466,103900.0
2014-11-11 10:40:00,73.99,74.15,73.99,74.06,63000.0,50.0399,50.1481,50.0399,50.0872,63000.0
2014-11-11 10:50:00,74.07,74.26,74.05,74.2,58900.0,50.094,50.2225,50.0804,50.1819,58900.0
2014-11-11 11:00:00,74.18,74.21,73.77,73.77,73300.0,50.1684,50.1887,49.8911,49.8911,73300.0
2014-11-11 11:10:00,73.77,73.89,73.62,73.62,79700.0,49.8911,49.9722,49.7896,49.7896,79700.0
2014-11-11 11:20:00,73.6,73.74,73.57,73.57,63500.0,49.7761,49.8708,49.7558,49.7558,63500.0
2014-11-11 11:30:00,73.58,73.67,73.23,73.29,80800.0,49.7626,49.8235,49.5259,49.5665,80800.0
2014-11-11 11:40:00,73.29,73.52,73.23,73.41,112300.0,49.5665,49.722,49.5259,49.6476,112300.0
2014-11-11 11:50:00,73.41,73.56,73.4,73.5,72800.0,49.6476,49.7491,49.6408,49.7085,72800.0
2014-11-11 12:00:00,73.5,73.61,73.48,73.51,70200.0,49.7085,49.7829,49.695,49.7152,70200.0
2014-11-11 12:10:00,73.5,73.55,73.47,73.5,97900.0,49.7085,49.7423,49.6882,49.7085,97900.0
2014-11-11 12:20:00,73.5,73.62,73.44,73.62,62600.0,49.7085,49.7896,49.6679,49.7896,62600.0
2014-11-11 12:30:00,73.62,73.74,73.49,73.54,68000.0,49.7896,49.8708,49.7017,49.7355,68000.0
2014-11-11 12:40:00,73.56,73.64,73.36,73.39,35500.0,49.7491,49.8032,49.6138,49.6341,35500.0
2014-11-11 12:50:00,73.39,73.53,73.33,73.53,39400.0,49.6341,49.7288,49.5935,49.7288,39400.0
2014-11-11 13:00:00,73.52,73.57,73.34,73.54,41200.0,49.722,49.7558,49.6003,49.7355,41200.0
2014-11-11 13:10:00,73.56,73.73,73.48,73.67,66800.0,49.7491,49.864,49.695,49.8235,66800.0
2014-11-11 13:20:00,73.66,73.69,73.5,73.61,50200.0,49.8167,49.837,49.7085,49.7829,50200.0
2014-11-11 13:30:00,73.62,73.8,73.57,73.8,39000.0,49.7896,49.9114,49.7558,49.9114,39000.0
2014-11-11 13:40:00,73.8,73.98,73.76,73.96,93200.0,49.9114,50.0331,49.8843,50.0196,93200.0
2014-11-11 13:50:00,73.95,73.95,73.71,73.73,42500.0,50.0128,50.0128,49.8505,49.864,42500.0
2014-11-11 14:00:00,73.74,74.01,73.74,74.0,58500.0,49.8708,50.0534,49.8708,50.0466,58500.0
2014-11-11 14:10:00,73.99,74.0,73.68,73.76,112600.0,50.0399,50.0466,49.8302,49.8843,112600.0
2014-11-11 14:20:00,73.78,73.88,73.69,73.71,128800.0,49.8978,49.9655,49.837,49.8505,128800.0
2014-11-11 14:30:00,73.69,73.76,73.58,73.62,38800.0,49.837,49.8843,49.7626,49.7896,38800.0
2014-11-11 14:40:00,73.62,73.75,73.5,73.7,51800.0,49.7896,49.8776,49.7085,49.8437,51800.0
2014-11-11 14:50:00,73.7,73.71,73.56,73.61,43700.0,49.8437,49.8505,49.7491,49.7829,43700.0
2014-11-11 15:00:00,73.61,73.63,73.5,73.58,75700.0,49.7829,49.7964,49.7085,49.7626,75700.0
2014-11-11 15:10:00,73.57,73.6,73.45,73.53,68200.0,49.7558,49.7761,49.6747,49.7288,68200.0
2014-11-11 15:20:00,73.53,73.58,73.42,73.45,92200.0,49.7288,49.7626,49.6544,49.6747,92200.0
2014-11-11 15:30:00,73.46,73.52,73.39,73.47,116400.0,49.6814,49.722,49.6341,49.6882,116400.0
2014-11-11 15:40:00,73.47,73.54,73.45,73.53,189800.0,49.6882,49.7355,49.6747,49.7288,189800.0
2014-11-11 15:50:00,73.52,73.63,73.51,73.63,249500.0,49.722,49.7964,49.7152,49.7964,249500.0
2014-11-12 09:30:00,72.97,74.21,72.85,73.7,186100.0,49.6879,50.5322,49.6062,50.185,186100.0
2014-11-12 09:40:00,73.64,73.74,73.43,73.71,110700.0,50.1441,50.2122,50.0011,50.1918,110700.0
2014-11-12 09:50:00,73.72,73.77,73.39,73.5,43400.0,50.1986,50.2326,49.9739,50.0488,43400.0
2014-11-12 10:00:00,73.5,73.73,73.5,73.54,58100.0,50.0488,50.2054,50.0488,50.076,58100.0
2014-11-12 10:10:00,73.57,73.67,73.45,73.48,60400.0,50.0964,50.1645,50.0147,50.0351,60400.0
2014-11-12 10:20:00,73.52,73.74,73.52,73.62,65400.0,50.0624,50.2122,50.0624,50.1305,65400.0
2014-11-12 10:30:00,73.62,73.65,73.5,73.54,85800.0,50.1305,50.1509,50.0488,50.076,85800.0
2014-11-12 10:40:00,73.55,73.68,73.35,73.4,68500.0,50.0828,50.1713,49.9466,49.9807,68500.0
2014-11-12 10:50:00,73.4,73.46,73.3,73.33,51100.0,49.9807,50.0215,49.9126,49.933,51100.0
2014-11-12 11:00:00,73.33,73.4,73.14,73.23,55200.0,49.933,49.9807,49.8036,49.8649,55200.0
2014-11-12 11:10:00,73.23,73.38,73.14,73.27,71200.0,49.8649,49.9671,49.8036,49.8921,71200.0
2014-11-12 11:20:00,73.29,73.61,73.27,73.54,107000.0,49.9058,50.1237,49.8921,50.076,107000.0
2014-11-12 11:30:00,73.55,73.72,73.36,73.59,51900.0,50.0828,50.1986,49.9534,50.11,51900.0
2014-11-12 11:40:00,73.56,73.65,73.47,73.65,40800.0,50.0896,50.1509,50.0283,50.1509,40800.0
2014-11-12 11:50:00,73.66,73.66,73.45,73.45,47800.0,50.1577,50.1577,50.0147,50.0147,47800.0
2014-11-12 12:00:00,73.46,73.53,73.38,73.41,37700.0,50.0215,50.0692,49.9671,49.9875,37700.0
2014-11-12 12:10:00,73.41,73.49,73.32,73.35,49100.0,49.9875,50.042,49.9262,49.9466,49100.0
2014-11-12 12:20:00,73.34,73.41,73.26,73.38,49200.0,49.9398,49.9875,49.8853,49.9671,49200.0
2014-11-12 12:30:00,73.38,73.45,73.31,73.37,40400.0,49.9671,50.0147,49.9194,49.9602,40400.0
2014-11-12 12:40:00,73.36,73.49,73.32,73.49,27400.0,49.9534,50.042,49.9262,50.042,27400.0
2014-11-12 12:50:00,73.47,73.51,73.41,73.49,38500.0,50.0283,50.0556,49.9875,50.042,38500.0
2014-11-12 13:00:00,73.49,73.53,73.42,73.43,34400.0,50.042,50.0692,49.9943,50.0011,34400.0
2014-11-12 13:10:00,73.44,73.51,73.4,73.48,40700.0,50.0079,50.0556,49.9807,50.0351,40700.0
2014-11-12 13:20:00,73.47,73.47,73.35,73.37,50600.0,50.0283,50.0283,49.9466,49.9602,50600.0
2014-11-12 13:30:00,73.37,73.43,73.31,73.41,87300.0,49.9602,50.0011,49.9194,49.9875,87300.0
2014-11-12 13:40:00,73.42,73.45,73.17,73.26,110500.0,49.9943,50.0147,49.8241,49.8853,110500.0
2014-11-12 13:50:00,73.26,73.37,73.2,73.37,46800.0,49.8853,49.9602,49.8445,49.9602,46800.0
2014-11-12 14:00:00,73.37,73.42,73.31,73.41,44300.0,49.9602,49.9943,49.9194,49.9875,44300.0
2014-11-12 14:10:00,73.41,73.51,73.34,73.49,70300.0,49.9875,50.0556,49.9398,50.042,70300.0
2014-11-12 14:20:00,73.5,73.51,73.43,73.46,51500.0,50.0488,50.0556,50.0011,50.0215,51500.0
2014-11-12 14:30:00,73.47,73.48,73.28,73.33,58400.0,50.0283,50.0351,49.899,49.933,58400.0
2014-11-12 14:40:00,73.33,73.33,73.07,73.16,65000.0,49.933,49.933,49.756,49.8172,65000.0
2014-11-12 14:50:00,73.15,73.2,73.09,73.16,48900.0,49.8104,49.8445,49.7696,49.8172,48900.0
2014-11-12 15:00:00,73.16,73.33,73.13,73.32,78200.0,49.8172,49.933,49.7968,49.9262,78200.0
2014-11-12 15:10:00,73.33,73.33,73.18,73.24,61300.0,49.933,49.933,49.8309,49.8717,61300.0
2014-11-12 15:20:00,73.24,73.25,73.13,73.2,72100.0,49.8717,49.8785,49.7968,49.8445,72100.0
2014-11-12 15:30:00,73.2,73.2,73.04,73.04,118900.0,49.8445,49.8445,49.7355,49.7355,118900.0
2014-11-12 15:40:00,73.04,73.1,73.0,73.04,165000.0,49.7355,49.7764,49.7083,49.7355,165000.0
2014-11-12 15:50:00,73.05,73.08,72.93,73.02,232300.0,49.7423,49.7628,49.6606,49.7219,232300.0
2014-11-13 09:30:00,72.63,72.72,72.26,72.44,106000.0,49.4563,49.5176,49.2044,49.327,106000.0
2014-11-13 09:40:00,72.44,72.53,72.02,72.37,132100.0,49.327,49.3883,49.041,49.2793,132100.0
2014-11-13 09:50:00,72.39,72.56,72.17,72.22,166900.0,49.2929,49.4087,49.1431,49.1772,166900.0
2014-11-13 10:00:00,72.22,72.25,72.0,72.18,127400.0,49.1772,49.1976,49.0274,49.1499,127400.0
2014-11-13 10:10:00,72.18,72.21,71.84,71.92,95200.0,49.1499,49.1704,48.9184,48.9729,95200.0
2014-11-13 10:20:00,71.93,71.95,71.68,71.86,179800.0,48.9797,48.9933,48.8095,48.932,179800.0
2014-11-13 10:30:00,71.85,71.89,71.6,71.73,105600.0,48.9252,48.9525,48.755,48.8435,105600.0
2014-11-13 10:40:00,71.74,71.95,71.74,71.86,75600.0,48.8503,48.9933,48.8503,48.932,75600.0
2014-11-13 10:50:00,71.85,71.91,71.75,71.76,75000.0,48.9252,48.9661,48.8571,48.8639,75000.0
2014-11-13 11:00:00,71.77,71.81,71.5,71.55,133000.0,48.8707,48.898,48.6869,48.7209,133000.0
2014-11-13 11:10:00,71.54,71.61,71.36,71.51,112100.0,48.7141,48.7618,48.5916,48.6937,112100.0
2014-11-13 11:20:00,71.51,71.52,71.21,71.22,95400.0,48.6937,48.7005,48.4894,48.4962,95400.0
2014-11-13 11:30:00,71.21,71.29,71.01,71.01,137200.0,48.4894,48.5439,48.3532,48.3532,137200.0
2014-11-13 11:40:00,71.01,71.02,70.73,70.89,247200.0,48.3532,48.36,48.1626,48.2715,247200.0
2014-11-13 11:50:00,70.88,71.04,70.74,71.04,136600.0,48.2647,48.3737,48.1694,48.3737,136600.0
2014-11-13 12:00:00,71.04,71.05,70.65,70.78,86200.0,48.3737,48.3805,48.1081,48.1966,86200.0
2014-11-13 12:10:00,70.79,70.87,70.72,70.74,63600.0,48.2034,48.2579,48.1558,48.1694,63600.0
2014-11-13 12:20:00,70.74,71.0,70.71,70.98,81600.0,48.1694,48.3464,48.149,48.3328,81600.0
2014-11-13 12:30:00,70.99,71.25,70.99,71.14,51000.0,48.3396,48.5167,48.3396,48.4418,51000.0
2014-11-13 12:40:00,71.12,71.14,70.96,70.97,35200.0,48.4281,48.4418,48.3192,48.326,35200.0
2014-11-13 12:50:00,70.99,71.07,70.78,70.78,49200.0,48.3396,48.3941,48.1966,48.1966,49200.0
2014-11-13 13:00:00,70.78,70.79,70.49,70.6,107500.0,48.1966,48.2034,47.9991,48.074,107500.0
2014-11-13 13:10:00,70.6,70.89,70.59,70.87,42700.0,48.074,48.2715,48.0672,48.2579,42700.0
2014-11-13 13:20:00,70.87,70.91,70.7,70.7,36200.0,48.2579,48.2851,48.1421,48.1421,36200.0
2014-11-13 13:30:00,70.7,70.72,70.57,70.69,43900.0,48.1421,48.1558,48.0536,48.1353,43900.0
2014-11-13 13:40:00,70.67,70.67,70.44,70.49,54100.0,48.1217,48.1217,47.9651,47.9991,54100.0
2014-11-13 13:50:00,70.48,70.62,70.48,70.5,60100.0,47.9923,48.0877,47.9923,48.006,60100.0
2014-11-13 14:00:00,70.49,70.73,70.49,70.51,65500.0,47.9991,48.1626,47.9991,48.0128,65500.0
2014-11-13 14:10:00,70.53,70.53,70.22,70.38,103100.0,48.0264,48.0264,47.8153,47.9242,103100.0
2014-11-13 14:20:00,70.38,70.45,70.24,70.44,81800.0,47.9242,47.9719,47.8289,47.9651,81800.0
2014-11-13 14:30:00,70.44,70.54,70.25,70.3,63500.0,47.9651,48.0332,47.8357,47.8698,63500.0
2014-11-13 14:40:00,70.28,70.67,70.26,70.59,107300.0,47.8562,48.1217,47.8425,48.0672,107300.0
2014-11-13 14:50:00,70.61,70.62,70.36,70.36,95000.0,48.0809,48.0877,47.9106,47.9106,95000.0
2014-11-13 15:00:00,70.34,70.6,70.34,70.57,87300.0,47.897,48.074,47.897,48.0536,87300.0
2014-11-13 15:10:00,70.58,70.61,70.33,70.4,73500.0,48.0604,48.0809,47.8902,47.9379,73500.0
2014-11-13 15:20:00,70.4,70.44,70.22,70.24,97100.0,47.9379,47.9651,47.8153,47.8289,97100.0
2014-11-13 15:30:00,70.24,70.95,70.22,70.92,206200.0,47.8289,48.3124,47.8153,48.2919,206200.0
2014-11-13 15:40:00,70.92,71.15,70.87,71.0,229000.0,48.2919,48.4486,48.2579,48.3464,229000.0
2014-11-13 15:50:00,70.98,71.04,70.67,70.82,404500.0,48.3328,48.3737,48.1217,48.2239,404500.0
2014-11-14 09:30:00,70.94,71.56,70.94,71.4,119100.0,48.3056,48.7277,48.3056,48.6188,119100.0
2014-11-14 09:40:00,71.38,71.62,71.17,71.22,75900.0,48.6052,48.7686,48.4622,48.4962,75900.0
2014-11-14 09:50:00,71.27,71.46,71.19,71.37,135500.0,48.5303,48.6597,48.4758,48.5984,135500.0
2014-11-14 10:00:00,71.38,71.72,71.34,71.44,85400.0,48.6052,48.8367,48.5779,48.646,85400.0
2014-11-14 10:10:00,71.47,71.6,71.19,71.33,76300.0,48.6665,48.755,48.4758,48.5711,76300.0
2014-11-14 10:20:00,71.36,71.66,71.18,71.21,79300.0,48.5916,48.7958,48.469,48.4894,79300.0
2014-11-14 10:30:00,71.2,71.38,71.14,71.34,35000.0,48.4826,48.6052,48.4418,48.5779,35000.0
2014-11-14 10:40:00,71.35,71.35,71.18,71.24,36100.0,48.5848,48.5848,48.469,48.5098,36100.0
2014-11-14 10:50:00,71.25,71.26,70.95,70.95,76800.0,48.5167,48.5235,48.3124,48.3124,76800.0
2014-11-14 11:00:00,70.95,70.97,70.8,70.87,52200.0,48.3124,48.326,48.2102,48.2579,52200.0
2014-11-14 11:10:00,70.88,71.03,70.84,71.03,31700.0,48.2647,48.3669,48.2375,48.3669,31700.0
2014-11-14 11:20:00,71.04,71.15,70.91,70.95,26800.0,48.3737,48.4486,48.2851,48.3124,26800.0
2014-11-14 11:30:00,70.95,71.09,70.92,71.08,24600.0,48.3124,48.4077,48.2919,48.4009,24600.0
2014-11-14 11:40:00,71.08,71.17,70.99,71.14,19800.0,48.4009,48.4622,48.3396,48.4418,19800.0
2014-11-14 11:50:00,71.13,71.24,71.1,71.19,26400.0,48.4349,48.5098,48.4145,48.4758,26400.0
2014-11-14 12:00:00,71.19,71.34,71.16,71.32,28600.0,48.4758,48.5779,48.4554,48.5643,28600.0
2014-11-14 12:10:00,71.29,71.4,71.25,71.34,62400.0,48.5439,48.6188,48.5167,48.5779,62400.0
2014-11-14 12:20:00,71.34,71.34,71.16,71.21,38300.0,48.5779,48.5779,48.4554,48.4894,38300.0
2014-11-14 12:30:00,71.23,71.28,71.12,71.23,39200.0,48.503,48.5371,48.4281,48.503,39200.0
2014-11-14 12:40:00,71.24,71.32,71.2,71.27,30200.0,48.5098,48.5643,48.4826,48.5303,30200.0
2014-11-14 12:50:00,71.28,71.28,71.12,71.21,30600.0,48.5371,48.5371,48.4281,48.4894,30600.0
2014-11-14 13:00:00,71.19,71.39,71.18,71.39,82800.0,48.4758,48.612,48.469,48.612,82800.0
2014-11-14 13:10:00,71.4,71.47,71.29,71.46,36500.0,48.6188,48.6665,48.5439,48.6597,36500.0
2014-11-14 13:20:00,71.46,71.49,71.4,71.49,67300.0,48.6597,48.6801,48.6188,48.6801,67300.0
2014-11-14 13:30:00,71.47,71.64,71.47,71.6,69100.0,48.6665,48.7822,48.6665,48.755,69100.0
2014-11-14 13:40:00,71.59,71.7,71.54,71.65,37600.0,48.7482,48.8231,48.7141,48.789,37600.0
2014-11-14 13:50:00,71.66,71.7,71.44,71.45,38300.0,48.7958,48.8231,48.646,48.6528,38300.0
2014-11-14 14:00:00,71.42,71.57,71.41,71.51,34400.0,48.6324,48.7346,48.6256,48.6937,34400.0
2014-11-14 14:10:00,71.51,71.64,71.51,71.6,40900.0,48.6937,48.7822,48.6937,48.755,40900.0
2014-11-14 14:20:00,71.6,71.77,71.57,71.76,66900.0,48.755,48.8707,48.7346,48.8639,66900.0
2014-11-14 14:30:00,71.76,71.8,71.6,71.62,33900.0,48.8639,48.8912,48.755,48.7686,33900.0
2014-11-14 14:40:00,71.6,71.65,71.5,71.65,40000.0,48.755,48.789,48.6869,48.789,40000.0
2014-11-14 14:50:00,71.65,71.7,71.59,71.61,81900.0,48.789,48.8231,48.7482,48.7618,81900.0
2014-11-14 15:00:00,71.61,71.84,71.57,71.75,62200.0,48.7618,48.9184,48.7346,48.8571,62200.0
2014-11-14 15:10:00,71.77,71.84,71.65,71.67,177200.0,48.8707,48.9184,48.789,48.8027,177200.0
2014-11-14 15:20:00,71.68,71.82,71.63,71.78,145400.0,48.8095,48.9048,48.7754,48.8776,145400.0
2014-11-14 15:30:00,71.77,71.81,71.66,71.71,116600.0,48.8707,48.898,48.7958,48.8299,116600.0
2014-11-14 15:40:00,71.72,71.73,71.65,71.68,214400.0,48.8367,48.8435,48.789,48.8095,214400.0
2014-11-14 15:50:00,71.67,71.81,71.63,71.81,275200.0,48.8027,48.898,48.7754,48.898,275200.0
2014-11-17 09:30:00,71.79,72.14,71.79,72.03,171300.0,48.8844,49.1227,48.8844,49.0478,171300.0
2014-11-17 09:40:00,72.03,72.34,71.98,72.29,109400.0,49.0478,49.2589,49.0137,49.2248,109400.0
2014-11-17 09:50:00,72.32,72.49,72.26,72.45,96200.0,49.2453,49.361,49.2044,49.3338,96200.0
2014-11-17 10:00:00,72.43,72.67,72.43,72.54,128900.0,49.3202,49.4836,49.3202,49.3951,128900.0
2014-11-17 10:10:00,72.54,72.73,72.46,72.71,91500.0,49.3951,49.5244,49.3406,49.5108,91500.0
2014-11-17 10:20:00,72.72,72.95,72.58,72.94,88200.0,49.5176,49.6742,49.4223,49.6674,88200.0
2014-11-17 10:30:00,72.94,72.96,72.48,72.5,79700.0,49.6674,49.6811,49.3542,49.3678,79700.0
2014-11-17 10:40:00,72.5,72.75,72.5,72.66,86000.0,49.3678,49.5381,49.3678,49.4768,86000.0
2014-11-17 10:50:00,72.66,72.97,72.61,72.93,140600.0,49.4768,49.6879,49.4427,49.6606,140600.0
2014-11-17 11:00:00,72.93,72.95,72.69,72.82,69900.0,49.6606,49.6742,49.4972,49.5857,69900.0
2014-11-17 11:10:00,72.8,72.88,72.65,72.87,57500.0,49.5721,49.6266,49.47,49.6198,57500.0
2014-11-17 11:20:00,72.88,72.96,72.65,72.65,48800.0,49.6266,49.6811,49.47,49.47,48800.0
2014-11-17 11:30:00,72.65,72.72,72.48,72.59,92600.0,49.47,49.5176,49.3542,49.4291,92600.0
2014-11-17 11:40:00,72.59,72.73,72.5,72.68,86600.0,49.4291,49.5244,49.3678,49.4904,86600.0
2014-11-17 11:50:00,72.68,72.75,72.57,72.66,67400.0,49.4904,49.5381,49.4155,49.4768,67400.0
2014-11-17 12:00:00,72.65,72.78,72.48,72.53,58900.0,49.47,49.5585,49.3542,49.3883,58900.0
2014-11-17 12:10:00,72.51,72.68,72.45,72.51,74700.0,49.3746,49.4904,49.3338,49.3746,74700.0
2014-11-17 12:20:00,72.51,72.57,72.42,72.54,79900.0,49.3746,49.4155,49.3134,49.3951,79900.0
2014-11-17 12:30:00,72.55,72.59,72.5,72.56,75600.0,49.4019,49.4291,49.3678,49.4087,75600.0
2014-11-17 12:40:00,72.56,72.67,72.55,72.6,32900.0,49.4087,49.4836,49.4019,49.4359,32900.0
2014-11-17 12:50:00,72.59,72.76,72.59,72.71,45200.0,49.4291,49.5449,49.4291,49.5108,45200.0
2014-11-17 13:00:00,72.7,72.78,72.61,72.77,51500.0,49.504,49.5585,49.4427,49.5517,51500.0
2014-11-17 13:10:00,72.76,72.98,72.71,72.93,51300.0,49.5449,49.6947,49.5108,49.6606,51300.0
2014-11-17 13:20:00,72.94,73.12,72.94,73.06,60400.0,49.6674,49.79,49.6674,49.7492,60400.0
2014-11-17 13:30:00,73.06,73.08,72.7,72.73,91800.0,49.7492,49.7628,49.504,49.5244,91800.0
2014-11-17 13:40:00,72.73,72.91,72.7,72.75,44100.0,49.5244,49.647,49.504,49.5381,44100.0
2014-11-17 13:50:00,72.76,72.85,72.71,72.8,81000.0,49.5449,49.6062,49.5108,49.5721,81000.0
2014-11-17 14:00:00,72.8,72.9,72.75,72.88,43600.0,49.5721,49.6402,49.5381,49.6266,43600.0
2014-11-17 14:10:00,72.88,73.03,72.85,73.0,64300.0,49.6266,49.7287,49.6062,49.7083,64300.0
2014-11-17 14:20:00,72.99,73.07,72.91,73.01,52900.0,49.7015,49.756,49.647,49.7151,52900.0
2014-11-17 14:30:00,73.01,73.11,72.98,73.07,29800.0,49.7151,49.7832,49.6947,49.756,29800.0
2014-11-17 14:40:00,73.07,73.1,72.99,72.99,65700.0,49.756,49.7764,49.7015,49.7015,65700.0
2014-11-17 14:50:00,72.98,73.05,72.98,72.99,47500.0,49.6947,49.7423,49.6947,49.7015,47500.0
2014-11-17 15:00:00,73.0,73.07,72.95,73.07,64700.0,49.7083,49.756,49.6742,49.756,64700.0
2014-11-17 15:10:00,73.06,73.06,72.85,72.88,76300.0,49.7492,49.7492,49.6062,49.6266,76300.0
2014-11-17 15:20:00,72.89,72.93,72.83,72.86,72500.0,49.6334,49.6606,49.5925,49.613,72500.0
2014-11-17 15:30:00,72.86,72.91,72.79,72.81,123100.0,49.613,49.647,49.5653,49.5789,123100.0
2014-11-17 15:40:00,72.81,72.83,72.71,72.74,164100.0,49.5789,49.5925,49.5108,49.5313,164100.0
2014-11-17 15:50:00,72.74,72.78,72.65,72.76,259800.0,49.5313,49.5585,49.47,49.5449,259800.0
2014-11-18 09:30:00,73.15,73.75,73.12,73.28,170100.0,49.8104,50.219,49.79,49.899,170100.0
2014-11-18 09:40:00,73.26,73.4,73.05,73.2,100000.0,49.8853,49.9807,49.7423,49.8445,100000.0
2014-11-18 09:50:00,73.17,73.27,72.82,72.94,118200.0,49.8241,49.8921,49.5857,49.6674,118200.0
2014-11-18 10:00:00,72.94,73.25,72.88,73.25,75700.0,49.6674,49.8785,49.6266,49.8785,75700.0
2014-11-18 10:10:00,73.26,73.28,73.07,73.26,62300.0,49.8853,49.899,49.756,49.8853,62300.0
2014-11-18 10:20:00,73.24,73.25,72.95,73.02,108700.0,49.8717,49.8785,49.6742,49.7219,108700.0
2014-11-18 10:30:00,73.02,73.2,72.98,73.2,71800.0,49.7219,49.8445,49.6947,49.8445,71800.0
2014-11-18 10:40:00,73.21,73.57,73.16,73.55,79200.0,49.8513,50.0964,49.8172,50.0828,79200.0
2014-11-18 10:50:00,73.53,73.65,73.39,73.65,66800.0,50.0692,50.1509,49.9739,50.1509,66800.0
2014-11-18 11:00:00,73.64,73.69,73.48,73.5,79100.0,50.1441,50.1781,50.0351,50.0488,79100.0
2014-11-18 11:10:00,73.51,73.51,73.32,73.47,68700.0,50.0556,50.0556,49.9262,50.0283,68700.0
2014-11-18 11:20:00,73.47,73.48,73.29,73.33,95500.0,50.0283,50.0351,49.9058,49.933,95500.0
2014-11-18 11:30:00,73.32,73.48,73.19,73.44,129200.0,49.9262,50.0351,49.8377,50.0079,129200.0
2014-11-18 11:40:00,73.44,73.47,73.25,73.29,78300.0,50.0079,50.0283,49.8785,49.9058,78300.0
2014-11-18 11:50:00,73.29,73.41,73.2,73.24,73500.0,49.9058,49.9875,49.8445,49.8717,73500.0
2014-11-18 12:00:00,73.24,73.33,73.16,73.2,62900.0,49.8717,49.933,49.8172,49.8445,62900.0
2014-11-18 12:10:00,73.2,73.31,73.14,73.27,78400.0,49.8445,49.9194,49.8036,49.8921,78400.0
2014-11-18 12:20:00,73.27,73.42,73.25,73.31,100300.0,49.8921,49.9943,49.8785,49.9194,100300.0
2014-11-18 12:30:00,73.31,73.64,73.26,73.6,109400.0,49.9194,50.1441,49.8853,50.1169,109400.0
2014-11-18 12:40:00,73.6,73.83,73.59,73.8,100100.0,50.1169,50.2735,50.11,50.253,100100.0
2014-11-18 12:50:00,73.78,73.88,73.7,73.7,65900.0,50.2394,50.3075,50.185,50.185,65900.0
2014-11-18 13:00:00,73.69,73.82,73.57,73.79,68900.0,50.1781,50.2667,50.0964,50.2462,68900.0
2014-11-18 13:10:00,73.8,73.95,73.77,73.94,79400.0,50.253,50.3552,50.2326,50.3484,79400.0
2014-11-18 13:20:00,73.95,74.1,73.9,73.95,73100.0,50.3552,50.4573,50.3211,50.3552,73100.0
2014-11-18 13:30:00,73.96,74.08,73.94,74.04,65300.0,50.362,50.4437,50.3484,50.4165,65300.0
2014-11-18 13:40:00,74.04,74.05,73.96,74.02,59700.0,50.4165,50.4233,50.362,50.4028,59700.0
2014-11-18 13:50:00,74.01,74.17,74.01,74.1,90900.0,50.396,50.505,50.396,50.4573,90900.0
2014-11-18 14:00:00,74.1,74.22,74.08,74.2,74900.0,50.4573,50.539,50.4437,50.5254,74900.0
2014-11-18 14:10:00,74.2,74.34,74.13,74.34,83900.0,50.5254,50.6207,50.4778,50.6207,83900.0
2014-11-18 14:20:00,74.34,74.53,74.34,74.52,98400.0,50.6207,50.7501,50.6207,50.7433,98400.0
2014-11-18 14:30:00,74.52,74.54,74.33,74.42,107100.0,50.7433,50.7569,50.6139,50.6752,107100.0
2014-11-18 14:40:00,74.41,74.44,74.32,74.32,82200.0,50.6684,50.6888,50.6071,50.6071,82200.0
2014-11-18 14:50:00,74.32,74.33,74.23,74.31,96300.0,50.6071,50.6139,50.5458,50.6003,96300.0
2014-11-18 15:00:00,74.31,74.42,74.3,74.36,104100.0,50.6003,50.6752,50.5935,50.6344,104100.0
2014-11-18 15:10:00,74.36,74.37,74.28,74.37,122500.0,50.6344,50.6412,50.5799,50.6412,122500.0
2014-11-18 15:20:00,74.37,74.37,74.27,74.35,114500.0,50.6412,50.6412,50.5731,50.6276,114500.0
2014-11-18 15:30:00,74.35,74.38,74.29,74.38,166900.0,50.6276,50.648,50.5867,50.648,166900.0
2014-11-18 15:40:00,74.37,74.45,74.09,74.11,226800.0,50.6412,50.6957,50.4505,50.4641,226800.0
2014-11-18 15:50:00,74.12,74.16,73.9,73.95,311800.0,50.4709,50.4982,50.3211,50.3552,311800.0
2014-11-19 09:30:00,74.14,74.74,73.97,74.56,155900.0,50.4846,50.8931,50.3688,50.7706,155900.0
2014-11-19 09:40:00,74.65,74.83,74.58,74.75,98700.0,50.8318,50.9544,50.7842,50.8999,98700.0
2014-11-19 09:50:00,74.75,74.94,74.72,74.88,104200.0,50.8999,51.0293,50.8795,50.9885,104200.0
2014-11-19 10:00:00,74.9,74.9,74.75,74.8,71800.0,51.0021,51.0021,50.8999,50.934,71800.0
2014-11-19 10:10:00,74.77,74.78,74.52,74.6,75600.0,50.9136,50.9204,50.7433,50.7978,75600.0
2014-11-19 10:20:00,74.6,74.6,74.27,74.33,54000.0,50.7978,50.7978,50.5731,50.6139,54000.0
2014-11-19 10:30:00,74.32,74.36,74.09,74.11,50600.0,50.6071,50.6344,50.4505,50.4641,50600.0
2014-11-19 10:40:00,74.12,74.15,73.79,74.1,156100.0,50.4709,50.4914,50.2462,50.4573,156100.0
2014-11-19 10:50:00,74.08,74.36,74.05,74.26,64900.0,50.4437,50.6344,50.4233,50.5663,64900.0
2014-11-19 11:00:00,74.26,74.38,74.16,74.33,82100.0,50.5663,50.648,50.4982,50.6139,82100.0
2014-11-19 11:10:00,74.33,74.48,74.26,74.4,55100.0,50.6139,50.7161,50.5663,50.6616,55100.0
2014-11-19 11:20:00,74.38,74.41,74.3,74.38,48100.0,50.648,50.6684,50.5935,50.648,48100.0
2014-11-19 11:30:00,74.4,74.47,74.29,74.47,32500.0,50.6616,50.7093,50.5867,50.7093,32500.0
2014-11-19 11:40:00,74.46,74.84,74.46,74.82,83000.0,50.7025,50.9612,50.7025,50.9476,83000.0
2014-11-19 11:50:00,74.81,74.9,74.78,74.85,90800.0,50.9408,51.0021,50.9204,50.968,90800.0
2014-11-19 12:00:00,74.85,75.0,74.78,74.81,110400.0,50.968,51.0702,50.9204,50.9408,110400.0
2014-11-19 12:10:00,74.79,74.93,74.79,74.9,89200.0,50.9272,51.0225,50.9272,51.0021,89200.0
2014-11-19 12:20:00,74.89,74.96,74.8,74.83,72400.0,50.9953,51.0429,50.934,50.9544,72400.0
2014-11-19 12:30:00,74.84,74.92,74.76,74.84,50700.0,50.9612,51.0157,50.9067,50.9612,50700.0
2014-11-19 12:40:00,74.85,74.99,74.8,74.99,41600.0,50.968,51.0634,50.934,51.0634,41600.0
2014-11-19 12:50:00,74.99,75.13,74.97,75.12,80200.0,51.0634,51.1587,51.0497,51.1519,80200.0
2014-11-19 13:00:00,75.12,75.12,74.98,75.05,56200.0,51.1519,51.1519,51.0565,51.1042,56200.0
2014-11-19 13:10:00,75.05,75.23,75.05,75.23,61000.0,51.1042,51.2268,51.1042,51.2268,61000.0
2014-11-19 13:20:00,75.24,75.31,75.15,75.3,72300.0,51.2336,51.2813,51.1723,51.2744,72300.0
2014-11-19 13:30:00,75.3,75.53,75.3,75.51,79400.0,51.2744,51.4311,51.2744,51.4174,79400.0
2014-11-19 13:40:00,75.5,75.77,75.46,75.61,125900.0,51.4106,51.5945,51.3834,51.4855,125900.0
2014-11-19 13:50:00,75.6,75.67,75.54,75.61,72000.0,51.4787,51.5264,51.4379,51.4855,72000.0
2014-11-19 14:00:00,75.61,75.77,75.56,75.68,109700.0,51.4855,51.5945,51.4515,51.5332,109700.0
2014-11-19 14:10:00,75.68,75.86,75.58,75.84,97600.0,51.5332,51.6558,51.4651,51.6422,97600.0
2014-11-19 14:20:00,75.85,75.96,75.71,75.8,160000.0,51.649,51.7239,51.5536,51.6149,160000.0
2014-11-19 14:30:00,75.8,75.95,75.75,75.82,97400.0,51.6149,51.7171,51.5809,51.6285,97400.0
2014-11-19 14:40:00,75.83,75.88,75.62,75.66,75000.0,51.6353,51.6694,51.4923,51.5196,75000.0
2014-11-19 14:50:00,75.65,75.8,75.63,75.8,66000.0,51.5128,51.6149,51.4992,51.6149,66000.0
2014-11-19 15:00:00,75.8,75.85,75.67,75.71,107700.0,51.6149,51.649,51.5264,51.5536,107700.0
2014-11-19 15:10:00,75.7,75.98,75.66,75.96,113600.0,51.5468,51.7375,51.5196,51.7239,113600.0
2014-11-19 15:20:00,75.97,76.08,75.85,75.88,113400.0,51.7307,51.8056,51.649,51.6694,113400.0
2014-11-19 15:30:00,75.88,75.92,75.73,75.74,124500.0,51.6694,51.6966,51.5672,51.5741,124500.0
2014-11-19 15:40:00,75.73,75.9,75.71,75.83,167000.0,51.5672,51.683,51.5536,51.6353,167000.0
2014-11-19 15:50:00,75.82,75.9,75.72,75.77,251100.0,51.6285,51.683,51.5604,51.5945,251100.0
2014-11-20 09:30:00,75.52,75.88,75.5,75.72,126000.0,51.4243,51.6694,51.4106,51.5604,126000.0
2014-11-20 09:40:00,75.67,76.11,75.67,76.03,132500.0,51.5264,51.826,51.5264,51.7715,132500.0
2014-11-20 09:50:00,76.02,76.3,76.02,76.3,52600.0,51.7647,51.9554,51.7647,51.9554,52600.0
2014-11-20 10:00:00,76.3,76.74,76.3,76.74,249500.0,51.9554,52.255,51.9554,52.255,249500.0
2014-11-20 10:10:00,76.73,77.06,76.67,77.03,179800.0,52.2482,52.4729,52.2073,52.4525,179800.0
2014-11-20 10:20:00,77.03,77.3,77.0,77.24,144300.0,52.4525,52.6363,52.432,52.5955,144300.0
2014-11-20 10:30:00,77.25,77.64,77.25,77.6,198100.0,52.6023,52.8678,52.6023,52.8406,198100.0
2014-11-20 10:40:00,77.58,77.61,77.44,77.54,84600.0,52.827,52.8474,52.7316,52.7997,84600.0
2014-11-20 10:50:00,77.51,77.58,77.41,77.51,122400.0,52.7793,52.827,52.7112,52.7793,122400.0
2014-11-20 11:00:00,77.51,77.73,77.45,77.73,138100.0,52.7793,52.9291,52.7385,52.9291,138100.0
2014-11-20 11:10:00,77.7,77.73,77.43,77.58,94500.0,52.9087,52.9291,52.7248,52.827,94500.0
2014-11-20 11:20:00,77.57,77.6,77.29,77.31,67900.0,52.8202,52.8406,52.6295,52.6431,67900.0
2014-11-20 11:30:00,77.31,77.61,77.31,77.57,66900.0,52.6431,52.8474,52.6431,52.8202,66900.0
2014-11-20 11:40:00,77.58,77.64,77.39,77.63,85200.0,52.827,52.8678,52.6976,52.861,85200.0
2014-11-20 11:50:00,77.63,77.69,77.54,77.57,61200.0,52.861,52.9019,52.7997,52.8202,61200.0
2014-11-20 12:00:00,77.57,77.7,77.57,77.69,70700.0,52.8202,52.9087,52.8202,52.9019,70700.0
2014-11-20 12:10:00,77.69,77.86,77.68,77.84,94500.0,52.9019,53.0176,52.8951,53.004,94500.0
2014-11-20 12:20:00,77.85,77.9,77.78,77.9,105600.0,53.0108,53.0449,52.9632,53.0449,105600.0
2014-11-20 12:30:00,77.89,77.99,77.65,77.65,100300.0,53.0381,53.1062,52.8746,52.8746,100300.0
2014-11-20 12:40:00,77.65,77.66,77.52,77.62,62000.0,52.8746,52.8815,52.7861,52.8542,62000.0
2014-11-20 12:50:00,77.62,77.69,77.32,77.39,95500.0,52.8542,52.9019,52.6499,52.6976,95500.0
2014-11-20 13:00:00,77.39,77.51,77.32,77.32,40100.0,52.6976,52.7793,52.6499,52.6499,40100.0
2014-11-20 13:10:00,77.34,77.43,77.26,77.28,74700.0,52.6636,52.7248,52.6091,52.6227,74700.0
2014-11-20 13:20:00,77.28,77.38,77.26,77.36,39400.0,52.6227,52.6908,52.6091,52.6772,39400.0
2014-11-20 13:30:00,77.37,77.41,77.22,77.32,46800.0,52.684,52.7112,52.5818,52.6499,46800.0
2014-11-20 13:40:00,77.33,77.42,77.32,77.41,32800.0,52.6567,52.718,52.6499,52.7112,32800.0
2014-11-20 13:50:00,77.42,77.52,77.4,77.48,50600.0,52.718,52.7861,52.7044,52.7589,50600.0
2014-11-20 14:00:00,77.48,77.58,77.47,77.53,43800.0,52.7589,52.827,52.7521,52.7929,43800.0
2014-11-20 14:10:00,77.53,77.8,77.53,77.79,55200.0,52.7929,52.9768,52.7929,52.97,55200.0
2014-11-20 14:20:00,77.79,77.85,77.7,77.83,55800.0,52.97,53.0108,52.9087,52.9972,55800.0
2014-11-20 14:30:00,77.81,77.83,77.54,77.54,45700.0,52.9836,52.9972,52.7997,52.7997,45700.0
2014-11-20 14:40:00,77.54,77.57,77.46,77.52,51400.0,52.7997,52.8202,52.7453,52.7861,51400.0
2014-11-20 14:50:00,77.52,77.53,77.44,77.47,47900.0,52.7861,52.7929,52.7316,52.7521,47900.0
2014-11-20 15:00:00,77.47,77.58,77.44,77.58,69100.0,52.7521,52.827,52.7316,52.827,69100.0
2014-11-20 15:10:00,77.56,77.65,77.56,77.56,72400.0,52.8134,52.8746,52.8134,52.8134,72400.0
2014-11-20 15:20:00,77.56,77.67,77.51,77.66,93100.0,52.8134,52.8883,52.7793,52.8815,93100.0
2014-11-20 15:30:00,77.65,77.89,77.65,77.87,136900.0,52.8746,53.0381,52.8746,53.0245,136900.0
2014-11-20 15:40:00,77.87,77.96,77.84,77.92,160700.0,53.0245,53.0857,53.004,53.0585,160700.0
2014-11-20 15:50:00,77.92,77.94,77.77,77.82,282500.0,53.0585,53.0721,52.9564,52.9904,282500.0
2014-11-21 09:30:00,79.01,79.4,78.93,79.09,343100.0,53.8007,54.0663,53.7462,53.8552,343100.0
2014-11-21 09:40:00,79.08,79.21,79.05,79.2,117000.0,53.8484,53.9369,53.828,53.9301,117000.0
2014-11-21 09:50:00,79.2,79.69,79.17,79.64,294000.0,53.9301,54.2638,53.9097,54.2297,294000.0
2014-11-21 10:00:00,79.65,80.32,79.49,79.58,388600.0,54.2365,54.6927,54.1276,54.1889,388600.0
2014-11-21 10:10:00,79.59,79.88,79.47,79.54,170700.0,54.1957,54.3931,54.1139,54.1616,170700.0
2014-11-21 10:20:00,79.54,79.82,79.51,79.76,165300.0,54.1616,54.3523,54.1412,54.3114,165300.0
2014-11-21 10:30:00,79.77,79.86,79.39,79.45,88700.0,54.3182,54.3795,54.0595,54.1003,88700.0
2014-11-21 10:40:00,79.45,79.52,79.32,79.34,76700.0,54.1003,54.148,54.0118,54.0254,76700.0
2014-11-21 10:50:00,79.34,79.45,79.23,79.27,83300.0,54.0254,54.1003,53.9505,53.9778,83300.0
2014-11-21 11:00:00,79.26,79.28,79.14,79.25,154700.0,53.971,53.9846,53.8892,53.9641,154700.0
2014-11-21 11:10:00,79.24,79.24,79.04,79.04,99400.0,53.9573,53.9573,53.8211,53.8211,99400.0
2014-11-21 11:20:00,79.05,79.05,78.78,78.81,108900.0,53.828,53.828,53.6441,53.6645,108900.0
2014-11-21 11:30:00,78.81,79.0,78.67,78.67,47300.0,53.6645,53.7939,53.5692,53.5692,47300.0
2014-11-21 11:40:00,78.67,78.67,78.27,78.27,56100.0,53.5692,53.5692,53.2968,53.2968,56100.0
2014-11-21 11:50:00,78.28,78.55,78.22,78.5,69700.0,53.3036,53.4875,53.2628,53.4534,69700.0
2014-11-21 12:00:00,78.49,78.59,78.37,78.5,49500.0,53.4466,53.5147,53.3649,53.4534,49500.0
2014-11-21 12:10:00,78.5,78.63,78.5,78.62,76800.0,53.4534,53.542,53.4534,53.5352,76800.0
2014-11-21 12:20:00,78.61,78.64,78.45,78.5,71700.0,53.5283,53.5488,53.4194,53.4534,71700.0
2014-11-21 12:30:00,78.5,78.58,78.46,78.5,47300.0,53.4534,53.5079,53.4262,53.4534,47300.0
2014-11-21 12:40:00,78.5,78.57,78.43,78.55,44000.0,53.4534,53.5011,53.4058,53.4875,44000.0
2014-11-21 12:50:00,78.54,78.68,78.53,78.6,44200.0,53.4807,53.576,53.4739,53.5215,44200.0
2014-11-21 13:00:00,78.61,78.66,78.48,78.54,42300.0,53.5283,53.5624,53.4398,53.4807,42300.0
2014-11-21 13:10:00,78.56,78.61,78.39,78.39,22800.0,53.4943,53.5283,53.3785,53.3785,22800.0
2014-11-21 13:20:00,78.4,78.52,78.35,78.35,26500.0,53.3853,53.4671,53.3513,53.3513,26500.0
2014-11-21 13:30:00,78.31,78.55,78.26,78.53,38900.0,53.3241,53.4875,53.29,53.4739,38900.0
2014-11-21 13:40:00,78.52,78.56,78.43,78.46,37200.0,53.4671,53.4943,53.4058,53.4262,37200.0
2014-11-21 13:50:00,78.46,78.69,78.46,78.64,41500.0,53.4262,53.5828,53.4262,53.5488,41500.0
2014-11-21 14:00:00,78.65,78.73,78.61,78.66,41100.0,53.5556,53.6101,53.5283,53.5624,41100.0
2014-11-21 14:10:00,78.67,78.74,78.6,78.73,42800.0,53.5692,53.6169,53.5215,53.6101,42800.0
2014-11-21 14:20:00,78.7,78.79,78.59,78.59,40100.0,53.5896,53.6509,53.5147,53.5147,40100.0
2014-11-21 14:30:00,78.61,78.66,78.51,78.61,45400.0,53.5283,53.5624,53.4603,53.5283,45400.0
2014-11-21 14:40:00,78.61,78.78,78.58,78.69,53300.0,53.5283,53.6441,53.5079,53.5828,53300.0
2014-11-21 14:50:00,78.68,78.8,78.65,78.75,37400.0,53.576,53.6577,53.5556,53.6237,37400.0
2014-11-21 15:00:00,78.75,78.9,78.73,78.83,73500.0,53.6237,53.7258,53.6101,53.6781,73500.0
2014-11-21 15:10:00,78.79,78.99,78.78,78.85,117900.0,53.6509,53.7871,53.6441,53.6918,117900.0
2014-11-21 15:20:00,78.84,79.02,78.82,79.0,99900.0,53.685,53.8075,53.6713,53.7939,99900.0
2014-11-21 15:30:00,79.02,79.16,78.97,79.15,142100.0,53.8075,53.9029,53.7735,53.896,142100.0
2014-11-21 15:40:00,79.15,79.18,79.01,79.04,197600.0,53.896,53.9165,53.8007,53.8211,197600.0
2014-11-21 15:50:00,79.04,79.47,79.03,79.4,601600.0,53.8211,54.1139,53.8143,54.0663,601600.0
2014-11-24 09:30:00,79.13,79.56,79.07,79.36,123700.0,53.8824,54.1752,53.8416,54.039,123700.0
2014-11-24 09:40:00,79.36,79.36,79.07,79.25,140500.0,54.039,54.039,53.8416,53.9641,140500.0
2014-11-24 09:50:00,79.23,79.39,79.13,79.3,65700.0,53.9505,54.0595,53.8824,53.9982,65700.0
2014-11-24 10:00:00,79.34,79.63,79.21,79.6,72400.0,54.0254,54.2229,53.9369,54.2025,72400.0
2014-11-24 10:10:00,79.63,79.85,79.48,79.82,57400.0,54.2229,54.3727,54.1208,54.3523,57400.0
2014-11-24 10:20:00,79.84,79.9,79.67,79.67,44200.0,54.3659,54.4068,54.2501,54.2501,44200.0
2014-11-24 10:30:00,79.67,79.75,79.61,79.69,70300.0,54.2501,54.3046,54.2093,54.2638,70300.0
2014-11-24 10:40:00,79.68,79.73,79.5,79.53,77100.0,54.2569,54.291,54.1344,54.1548,77100.0
2014-11-24 10:50:00,79.51,79.71,79.51,79.62,48300.0,54.1412,54.2774,54.1412,54.2161,48300.0
2014-11-24 11:00:00,79.66,79.85,79.66,79.73,66700.0,54.2433,54.3727,54.2433,54.291,66700.0
2014-11-24 11:10:00,79.72,79.8,79.67,79.67,40400.0,54.2842,54.3387,54.2501,54.2501,40400.0
2014-11-24 11:20:00,79.66,79.69,79.56,79.63,43100.0,54.2433,54.2638,54.1752,54.2229,43100.0
2014-11-24 11:30:00,79.63,79.79,79.53,79.55,41400.0,54.2229,54.3318,54.1548,54.1684,41400.0
2014-11-24 11:40:00,79.53,79.59,79.41,79.52,42000.0,54.1548,54.1957,54.0731,54.148,42000.0
2014-11-24 11:50:00,79.52,79.57,79.38,79.39,53000.0,54.148,54.182,54.0527,54.0595,53000.0
2014-11-24 12:00:00,79.38,79.54,79.38,79.43,42000.0,54.0527,54.1616,54.0527,54.0867,42000.0
2014-11-24 12:10:00,79.42,79.51,79.36,79.46,35000.0,54.0799,54.1412,54.039,54.1071,35000.0
2014-11-24 12:20:00,79.46,79.65,79.44,79.55,23900.0,54.1071,54.2365,54.0935,54.1684,23900.0
2014-11-24 12:30:00,79.55,79.58,79.41,79.44,30700.0,54.1684,54.1889,54.0731,54.0935,30700.0
2014-11-24 12:40:00,79.42,79.57,79.27,79.3,87100.0,54.0799,54.182,53.9778,53.9982,87100.0
2014-11-24 12:50:00,79.29,79.31,79.15,79.24,28600.0,53.9914,54.005,53.896,53.9573,28600.0
2014-11-24 13:00:00,79.24,79.25,79.06,79.12,31500.0,53.9573,53.9641,53.8348,53.8756,31500.0
2014-11-24 13:10:00,79.11,79.33,79.09,79.23,47100.0,53.8688,54.0186,53.8552,53.9505,47100.0
2014-11-24 13:20:00,79.23,79.37,79.2,79.37,51900.0,53.9505,54.0459,53.9301,54.0459,51900.0
2014-11-24 13:30:00,79.37,79.38,79.27,79.28,43400.0,54.0459,54.0527,53.9778,53.9846,43400.0
2014-11-24 13:40:00,79.29,79.33,79.16,79.27,48600.0,53.9914,54.0186,53.9029,53.9778,48600.0
2014-11-24 13:50:00,79.25,79.36,79.24,79.28,29900.0,53.9641,54.039,53.9573,53.9846,29900.0
2014-11-24 14:00:00,79.26,79.41,79.19,79.38,42700.0,53.971,54.0731,53.9233,54.0527,42700.0
2014-11-24 14:10:00,79.38,79.39,79.25,79.29,35700.0,54.0527,54.0595,53.9641,53.9914,35700.0
2014-11-24 14:20:00,79.29,79.38,79.23,79.38,32800.0,53.9914,54.0527,53.9505,54.0527,32800.0
2014-11-24 14:30:00,79.38,79.4,79.28,79.31,44400.0,54.0527,54.0663,53.9846,54.005,44400.0
2014-11-24 14:40:00,79.31,79.42,79.3,79.39,37200.0,54.005,54.0799,53.9982,54.0595,37200.0
2014-11-24 14:50:00,79.39,79.43,79.28,79.35,38600.0,54.0595,54.0867,53.9846,54.0322,38600.0
2014-11-24 15:00:00,79.36,79.43,79.34,79.42,57500.0,54.039,54.0867,54.0254,54.0799,57500.0
2014-11-24 15:10:00,79.41,79.43,79.3,79.32,85800.0,54.0731,54.0867,53.9982,54.0118,85800.0
2014-11-24 15:20:00,79.3,79.36,79.24,79.36,113300.0,53.9982,54.039,53.9573,54.039,113300.0
2014-11-24 15:30:00,79.35,79.43,79.32,79.38,86800.0,54.0322,54.0867,54.0118,54.0527,86800.0
2014-11-24 15:40:00,79.41,79.41,79.28,79.34,117800.0,54.0731,54.0731,53.9846,54.0254,117800.0
2014-11-24 15:50:00,79.34,79.44,79.33,79.43,196100.0,54.0254,54.0935,54.0186,54.0867,196100.0
2014-11-25 09:30:00,79.76,79.85,79.54,79.64,96300.0,54.3114,54.3727,54.1616,54.2297,96300.0
2014-11-25 09:40:00,79.65,79.89,79.55,79.81,72700.0,54.2365,54.3999,54.1684,54.3455,72700.0
2014-11-25 09:50:00,79.79,79.97,79.75,79.86,64400.0,54.3318,54.4544,54.3046,54.3795,64400.0
2014-11-25 10:00:00,79.83,79.95,79.64,79.77,76900.0,54.3591,54.4408,54.2297,54.3182,76900.0
2014-11-25 10:10:00,79.77,79.87,79.59,79.61,77200.0,54.3182,54.3863,54.1957,54.2093,77200.0
2014-11-25 10:20:00,79.59,79.77,79.54,79.77,44700.0,54.1957,54.3182,54.1616,54.3182,44700.0
2014-11-25 10:30:00,79.77,79.79,79.57,79.58,56400.0,54.3182,54.3318,54.182,54.1889,56400.0
2014-11-25 10:40:00,79.56,79.57,79.23,79.25,106600.0,54.1752,54.182,53.9505,53.9641,106600.0
2014-11-25 10:50:00,79.24,79.34,79.07,79.14,69800.0,53.9573,54.0254,53.8416,53.8892,69800.0
2014-11-25 11:00:00,79.12,79.22,79.1,79.15,61600.0,53.8756,53.9437,53.862,53.896,61600.0
2014-11-25 11:10:00,79.16,79.19,79.04,79.08,107500.0,53.9029,53.9233,53.8211,53.8484,107500.0
2014-11-25 11:20:00,79.08,79.14,79.02,79.14,42200.0,53.8484,53.8892,53.8075,53.8892,42200.0
2014-11-25 11:30:00,79.13,79.41,79.13,79.34,38900.0,53.8824,54.0731,53.8824,54.0254,38900.0
2014-11-25 11:40:00,79.34,79.34,79.2,79.23,41100.0,54.0254,54.0254,53.9301,53.9505,41100.0
2014-11-25 11:50:00,79.23,79.45,79.23,79.45,48800.0,53.9505,54.1003,53.9505,54.1003,48800.0
2014-11-25 12:00:00,79.45,79.53,79.4,79.48,31100.0,54.1003,54.1548,54.0663,54.1208,31100.0
2014-11-25 12:10:00,79.49,79.51,79.35,79.38,32100.0,54.1276,54.1412,54.0322,54.0527,32100.0
2014-11-25 12:20:00,79.37,79.55,79.35,79.51,37400.0,54.0459,54.1684,54.0322,54.1412,37400.0
2014-11-25 12:30:00,79.5,79.71,79.48,79.71,36700.0,54.1344,54.2774,54.1208,54.2774,36700.0
2014-11-25 12:40:00,79.72,80.17,79.71,79.95,72400.0,54.2842,54.5906,54.2774,54.4408,72400.0
2014-11-25 12:50:00,79.92,79.92,79.69,79.72,34700.0,54.4204,54.4204,54.2638,54.2842,34700.0
2014-11-25 13:00:00,79.71,79.79,79.59,79.59,36900.0,54.2774,54.3318,54.1957,54.1957,36900.0
2014-11-25 13:10:00,79.59,79.64,79.53,79.63,51700.0,54.1957,54.2297,54.1548,54.2229,51700.0
2014-11-25 13:20:00,79.61,79.64,79.56,79.6,38200.0,54.2093,54.2297,54.1752,54.2025,38200.0
2014-11-25 13:30:00,79.59,79.62,79.42,79.45,31100.0,54.1957,54.2161,54.0799,54.1003,31100.0
2014-11-25 13:40:00,79.43,79.6,79.4,79.44,36600.0,54.0867,54.2025,54.0663,54.0935,36600.0
2014-11-25 13:50:00,79.43,79.6,79.38,79.54,38600.0,54.0867,54.2025,54.0527,54.1616,38600.0
2014-11-25 14:00:00,79.53,79.69,79.48,79.68,72100.0,54.1548,54.2638,54.1208,54.2569,72100.0
2014-11-25 14:10:00,79.7,79.81,79.6,79.66,54500.0,54.2706,54.3455,54.2025,54.2433,54500.0
2014-11-25 14:20:00,79.65,79.66,79.45,79.54,52100.0,54.2365,54.2433,54.1003,54.1616,52100.0
2014-11-25 14:30:00,79.54,79.6,79.5,79.59,49200.0,54.1616,54.2025,54.1344,54.1957,49200.0
2014-11-25 14:40:00,79.58,79.63,79.48,79.48,69100.0,54.1889,54.2229,54.1208,54.1208,69100.0
2014-11-25 14:50:00,79.49,79.56,79.44,79.49,67600.0,54.1276,54.1752,54.0935,54.1276,67600.0
2014-11-25 15:00:00,79.49,79.59,79.44,79.53,40500.0,54.1276,54.1957,54.0935,54.1548,40500.0
2014-11-25 15:10:00,79.53,79.58,79.44,79.57,41100.0,54.1548,54.1889,54.0935,54.182,41100.0
2014-11-25 15:20:00,79.57,79.68,79.51,79.63,64200.0,54.182,54.2569,54.1412,54.2229,64200.0
2014-11-25 15:30:00,79.65,79.75,79.61,79.68,91400.0,54.2365,54.3046,54.2093,54.2569,91400.0
2014-11-25 15:40:00,79.66,79.76,79.56,79.57,159600.0,54.2433,54.3114,54.1752,54.182,159600.0
2014-11-25 15:50:00,79.57,79.64,79.54,79.57,258200.0,54.182,54.2297,54.1616,54.182,258200.0
2014-11-26 09:30:00,79.57,79.58,78.7,78.87,164500.0,54.182,54.1889,53.5896,53.7054,164500.0
2014-11-26 09:40:00,78.81,79.37,78.78,79.0,94200.0,53.6645,54.0459,53.6441,53.7939,94200.0
2014-11-26 09:50:00,78.92,79.5,78.9,79.31,56400.0,53.7394,54.1344,53.7258,54.005,56400.0
2014-11-26 10:00:00,79.28,79.38,79.09,79.21,85900.0,53.9846,54.0527,53.8552,53.9369,85900.0
2014-11-26 10:10:00,79.25,79.6,79.24,79.55,45200.0,53.9641,54.2025,53.9573,54.1684,45200.0
2014-11-26 10:20:00,79.55,79.63,79.37,79.39,43800.0,54.1684,54.2229,54.0459,54.0595,43800.0
2014-11-26 10:30:00,79.38,79.57,79.38,79.5,52900.0,54.0527,54.182,54.0527,54.1344,52900.0
2014-11-26 10:40:00,79.48,79.65,79.43,79.64,109900.0,54.1208,54.2365,54.0867,54.2297,109900.0
2014-11-26 10:50:00,79.64,79.64,79.52,79.54,33900.0,54.2297,54.2297,54.148,54.1616,33900.0
2014-11-26 11:00:00,79.54,79.64,79.45,79.54,38600.0,54.1616,54.2297,54.1003,54.1616,38600.0
2014-11-26 11:10:00,79.57,79.64,79.49,79.53,31800.0,54.182,54.2297,54.1276,54.1548,31800.0
2014-11-26 11:20:00,79.53,79.57,79.44,79.48,33300.0,54.1548,54.182,54.0935,54.1208,33300.0
2014-11-26 11:30:00,79.48,79.6,79.45,79.48,36100.0,54.1208,54.2025,54.1003,54.1208,36100.0
2014-11-26 11:40:00,79.47,79.56,79.44,79.47,57600.0,54.1139,54.1752,54.0935,54.1139,57600.0
2014-11-26 11:50:00,79.47,79.55,79.41,79.5,31500.0,54.1139,54.1684,54.0731,54.1344,31500.0
2014-11-26 12:00:00,79.51,79.61,79.49,79.49,26700.0,54.1412,54.2093,54.1276,54.1276,26700.0
2014-11-26 12:10:00,79.49,79.54,79.31,79.31,62800.0,54.1276,54.1616,54.005,54.005,62800.0
2014-11-26 12:20:00,79.31,79.31,79.14,79.16,42600.0,54.005,54.005,53.8892,53.9029,42600.0
2014-11-26 12:30:00,79.15,79.2,79.08,79.2,21800.0,53.896,53.9301,53.8484,53.9301,21800.0
2014-11-26 12:40:00,79.2,79.25,79.09,79.12,25900.0,53.9301,53.9641,53.8552,53.8756,25900.0
2014-11-26 12:50:00,79.12,79.18,79.0,79.1,38600.0,53.8756,53.9165,53.7939,53.862,38600.0
2014-11-26 13:00:00,79.13,79.16,78.99,79.1,25300.0,53.8824,53.9029,53.7871,53.862,25300.0
2014-11-26 13:10:00,79.09,79.21,79.04,79.16,16000.0,53.8552,53.9369,53.8211,53.9029,16000.0
2014-11-26 13:20:00,79.18,79.31,79.18,79.3,26500.0,53.9165,54.005,53.9165,53.9982,26500.0
2014-11-26 13:30:00,79.31,79.38,79.16,79.17,29800.0,54.005,54.0527,53.9029,53.9097,29800.0
2014-11-26 13:40:00,79.17,79.19,79.07,79.13,32200.0,53.9097,53.9233,53.8416,53.8824,32200.0
2014-11-26 13:50:00,79.12,79.22,79.09,79.17,40200.0,53.8756,53.9437,53.8552,53.9097,40200.0
2014-11-26 14:00:00,79.17,79.21,79.13,79.13,41300.0,53.9097,53.9369,53.8824,53.8824,41300.0
2014-11-26 14:10:00,79.15,79.15,79.06,79.14,24900.0,53.896,53.896,53.8348,53.8892,24900.0
2014-11-26 14:20:00,79.14,79.17,79.04,79.14,34400.0,53.8892,53.9097,53.8211,53.8892,34400.0
2014-11-26 14:30:00,79.14,79.17,79.1,79.12,36600.0,53.8892,53.9097,53.862,53.8756,36600.0
2014-11-26 14:40:00,79.12,79.16,79.1,79.15,47800.0,53.8756,53.9029,53.862,53.896,47800.0
2014-11-26 14:50:00,79.15,79.17,79.08,79.14,60400.0,53.896,53.9097,53.8484,53.8892,60400.0
2014-11-26 15:00:00,79.13,79.16,79.06,79.15,47000.0,53.8824,53.9029,53.8348,53.896,47000.0
2014-11-26 15:10:00,79.14,79.43,79.13,79.42,120400.0,53.8892,54.0867,53.8824,54.0799,120400.0
2014-11-26 15:20:00,79.42,79.48,79.25,79.25,74800.0,54.0799,54.1208,53.9641,53.9641,74800.0
2014-11-26 15:30:00,79.25,79.51,79.21,79.4,107700.0,53.9641,54.1412,53.9369,54.0663,107700.0
2014-11-26 15:40:00,79.42,79.56,79.3,79.34,130400.0,54.0799,54.1752,53.9982,54.0254,130400.0
2014-11-26 15:50:00,79.34,79.45,79.26,79.29,259600.0,54.0254,54.1003,53.971,53.9914,259600.0
2014-11-28 09:30:00,78.41,78.6,75.54,75.62,395900.0,53.3922,53.5215,51.4379,51.4923,395900.0
2014-11-28 09:40:00,75.62,75.8,74.69,74.7,298800.0,51.4923,51.6149,50.8591,50.8659,298800.0
2014-11-28 09:50:00,74.69,74.82,74.11,74.69,273800.0,50.8591,50.9476,50.4641,50.8591,273800.0
2014-11-28 10:00:00,74.72,74.74,74.15,74.27,142600.0,50.8795,50.8931,50.4914,50.5731,142600.0
2014-11-28 10:10:00,74.27,74.58,74.23,74.37,187900.0,50.5731,50.7842,50.5458,50.6412,187900.0
2014-11-28 10:20:00,74.39,74.42,74.0,74.03,133000.0,50.6548,50.6752,50.3892,50.4097,133000.0
2014-11-28 10:30:00,74.04,74.12,73.69,73.8,224600.0,50.4165,50.4709,50.1781,50.253,224600.0
2014-11-28 10:40:00,73.81,74.12,73.81,74.01,264000.0,50.2599,50.4709,50.2599,50.396,264000.0
2014-11-28 10:50:00,74.01,74.01,73.46,73.46,119000.0,50.396,50.396,50.0215,50.0215,119000.0
2014-11-28 11:00:00,73.46,73.48,73.12,73.44,155300.0,50.0215,50.0351,49.79,50.0079,155300.0
2014-11-28 11:10:00,73.44,74.04,73.43,74.0,124700.0,50.0079,50.4165,50.0011,50.3892,124700.0
2014-11-28 11:20:00,74.0,74.06,73.62,73.64,161600.0,50.3892,50.4301,50.1305,50.1441,161600.0
2014-11-28 11:30:00,73.64,73.79,73.42,73.43,140900.0,50.1441,50.2462,49.9943,50.0011,140900.0
2014-11-28 11:40:00,73.42,73.65,73.41,73.61,135200.0,49.9943,50.1509,49.9875,50.1237,135200.0
2014-11-28 11:50:00,73.61,73.87,73.54,73.76,183900.0,50.1237,50.3007,50.076,50.2258,183900.0
2014-11-28 12:00:00,73.75,73.78,73.47,73.48,215400.0,50.219,50.2394,50.0283,50.0351,215400.0
2014-11-28 12:10:00,73.48,73.51,73.4,73.42,135700.0,50.0351,50.0556,49.9807,49.9943,135700.0
2014-11-28 12:20:00,73.42,73.42,73.09,73.12,173600.0,49.9943,49.9943,49.7696,49.79,173600.0
2014-11-28 12:30:00,73.11,73.16,72.94,73.04,203600.0,49.7832,49.8172,49.6674,49.7355,203600.0
2014-11-28 12:40:00,73.03,73.06,72.89,73.0,271900.0,49.7287,49.7492,49.6334,49.7083,271900.0
2014-11-28 12:50:00,72.99,73.05,72.76,73.03,334100.0,49.7015,49.7423,49.5449,49.7287,334100.0
2014-12-01 09:30:00,73.0,73.22,72.01,73.2,351700.0,49.7083,49.8581,49.0342,49.8445,351700.0
2014-12-01 09:40:00,73.19,73.73,72.87,72.87,314000.0,49.8377,50.2054,49.6198,49.6198,314000.0
2014-12-01 09:50:00,72.89,73.07,72.64,72.83,178600.0,49.6334,49.756,49.4632,49.5925,178600.0
2014-12-01 10:00:00,72.83,72.94,72.5,72.61,150800.0,49.5925,49.6674,49.3678,49.4427,150800.0
2014-12-01 10:10:00,72.62,73.15,72.45,73.03,219100.0,49.4495,49.8104,49.3338,49.7287,219100.0
2014-12-01 10:20:00,73.04,73.25,72.95,73.01,301000.0,49.7355,49.8785,49.6742,49.7151,301000.0
2014-12-01 10:30:00,73.01,73.08,72.68,72.76,144300.0,49.7151,49.7628,49.4904,49.5449,144300.0
2014-12-01 10:40:00,72.76,72.85,72.3,72.3,179200.0,49.5449,49.6062,49.2316,49.2316,179200.0
2014-12-01 10:50:00,72.31,72.41,72.17,72.32,103900.0,49.2384,49.3065,49.1431,49.2453,103900.0
2014-12-01 11:00:00,72.35,72.44,72.15,72.2,103500.0,49.2657,49.327,49.1295,49.1635,103500.0
2014-12-01 11:10:00,72.21,72.44,72.03,72.39,137800.0,49.1704,49.327,49.0478,49.2929,137800.0
2014-12-01 11:20:00,72.39,72.52,72.29,72.39,100000.0,49.2929,49.3814,49.2248,49.2929,100000.0
2014-12-01 11:30:00,72.38,72.46,72.05,72.07,148300.0,49.2861,49.3406,49.0614,49.075,148300.0
2014-12-01 11:40:00,72.06,72.14,71.88,72.02,111400.0,49.0682,49.1227,48.9456,49.041,111400.0
2014-12-01 11:50:00,72.01,72.01,71.62,71.62,112700.0,49.0342,49.0342,48.7686,48.7686,112700.0
2014-12-01 12:00:00,71.62,71.86,71.59,71.77,137800.0,48.7686,48.932,48.7482,48.8707,137800.0
2014-12-01 12:10:00,71.78,71.91,71.62,71.9,133700.0,48.8776,48.9661,48.7686,48.9593,133700.0
2014-12-01 12:20:00,71.87,71.9,71.42,71.45,74300.0,48.9388,48.9593,48.6324,48.6528,74300.0
2014-12-01 12:30:00,71.44,71.52,71.16,71.19,144700.0,48.646,48.7005,48.4554,48.4758,144700.0
2014-12-01 12:40:00,71.19,71.26,71.07,71.23,93100.0,48.4758,48.5235,48.3941,48.503,93100.0
2014-12-01 12:50:00,71.22,71.76,71.22,71.75,73200.0,48.4962,48.8639,48.4962,48.8571,73200.0
2014-12-01 13:00:00,71.74,71.76,71.61,71.74,155700.0,48.8503,48.8639,48.7618,48.8503,155700.0
2014-12-01 13:10:00,71.73,71.73,71.49,71.51,92800.0,48.8435,48.8435,48.6801,48.6937,92800.0
2014-12-01 13:20:00,71.51,71.65,71.48,71.65,88400.0,48.6937,48.789,48.6733,48.789,88400.0
2014-12-01 13:30:00,71.64,71.7,71.44,71.46,148500.0,48.7822,48.8231,48.646,48.6597,148500.0
2014-12-01 13:40:00,71.47,71.71,71.45,71.69,192200.0,48.6665,48.8299,48.6528,48.8163,192200.0
2014-12-01 13:50:00,71.7,71.72,71.61,71.71,91700.0,48.8231,48.8367,48.7618,48.8299,91700.0
2014-12-01 14:00:00,71.69,71.75,71.56,71.57,247100.0,48.8163,48.8571,48.7277,48.7346,247100.0
2014-12-01 14:10:00,71.56,71.61,71.45,71.56,65400.0,48.7277,48.7618,48.6528,48.7277,65400.0
2014-12-01 14:20:00,71.54,71.55,71.22,71.55,149400.0,48.7141,48.7209,48.4962,48.7209,149400.0
2014-12-01 14:30:00,71.55,71.67,71.43,71.66,81200.0,48.7209,48.8027,48.6392,48.7958,81200.0
2014-12-01 14:40:00,71.65,71.7,71.46,71.53,98400.0,48.789,48.8231,48.6597,48.7073,98400.0
2014-12-01 14:50:00,71.54,71.63,71.46,71.57,86500.0,48.7141,48.7754,48.6597,48.7346,86500.0
2014-12-01 15:00:00,71.57,71.7,71.57,71.63,140300.0,48.7346,48.8231,48.7346,48.7754,140300.0
2014-12-01 15:10:00,71.63,71.88,71.61,71.85,149500.0,48.7754,48.9456,48.7618,48.9252,149500.0
2014-12-01 15:20:00,71.84,72.02,71.79,71.88,257100.0,48.9184,49.041,48.8844,48.9456,257100.0
2014-12-01 15:30:00,71.89,72.03,71.83,71.9,212800.0,48.9525,49.0478,48.9116,48.9593,212800.0
2014-12-01 15:40:00,71.89,71.93,71.73,71.75,298100.0,48.9525,48.9797,48.8435,48.8571,298100.0
2014-12-01 15:50:00,71.75,71.94,71.71,71.83,472900.0,48.8571,48.9865,48.8299,48.9116,472900.0
2014-12-02 09:30:00,71.75,73.0,71.75,72.89,304600.0,48.8571,49.7083,48.8571,49.6334,304600.0
2014-12-02 09:40:00,72.82,72.97,72.35,72.38,160600.0,49.5857,49.6879,49.2657,49.2861,160600.0
2014-12-02 09:50:00,72.39,73.06,72.32,73.06,179600.0,49.2929,49.7492,49.2453,49.7492,179600.0
2014-12-02 10:00:00,73.05,73.32,72.96,73.22,277600.0,49.7423,49.9262,49.6811,49.8581,277600.0
2014-12-02 10:10:00,73.21,73.32,72.96,73.04,199000.0,49.8513,49.9262,49.6811,49.7355,199000.0
2014-12-02 10:20:00,73.09,73.2,72.99,73.12,143900.0,49.7696,49.8445,49.7015,49.79,143900.0
2014-12-02 10:30:00,73.13,73.41,73.1,73.19,119900.0,49.7968,49.9875,49.7764,49.8377,119900.0
2014-12-02 10:40:00,73.18,73.24,73.14,73.22,144300.0,49.8309,49.8717,49.8036,49.8581,144300.0
2014-12-02 10:50:00,73.2,73.99,73.18,73.89,132500.0,49.8445,50.3824,49.8309,50.3143,132500.0
2014-12-02 11:00:00,73.91,74.26,73.85,74.26,135100.0,50.3279,50.5663,50.2871,50.5663,135100.0
2014-12-02 11:10:00,74.27,74.29,73.51,73.6,110900.0,50.5731,50.5867,50.0556,50.1169,110900.0
2014-12-02 11:20:00,73.59,73.67,73.32,73.67,77700.0,50.11,50.1645,49.9262,50.1645,77700.0
2014-12-02 11:30:00,73.66,73.71,73.24,73.33,84000.0,50.1577,50.1918,49.8717,49.933,84000.0
2014-12-02 11:40:00,73.31,73.78,73.3,73.74,119600.0,49.9194,50.2394,49.9126,50.2122,119600.0
2014-12-02 11:50:00,73.72,73.98,73.71,73.8,58800.0,50.1986,50.3756,50.1918,50.253,58800.0
2014-12-02 12:00:00,73.78,73.98,73.68,73.97,103900.0,50.2394,50.3756,50.1713,50.3688,103900.0
2014-12-02 12:10:00,73.9,73.9,73.63,73.78,83900.0,50.3211,50.3211,50.1373,50.2394,83900.0
2014-12-02 12:20:00,73.77,73.89,73.64,73.82,90900.0,50.2326,50.3143,50.1441,50.2667,90900.0
2014-12-02 12:30:00,73.85,73.85,73.53,73.67,72700.0,50.2871,50.2871,50.0692,50.1645,72700.0
2014-12-02 12:40:00,73.68,73.71,73.47,73.6,46500.0,50.1713,50.1918,50.0283,50.1169,46500.0
2014-12-02 12:50:00,73.6,73.63,73.41,73.51,53000.0,50.1169,50.1373,49.9875,50.0556,53000.0
2014-12-02 13:00:00,73.51,73.69,73.45,73.52,47100.0,50.0556,50.1781,50.0147,50.0624,47100.0
2014-12-02 13:10:00,73.5,73.66,73.47,73.54,47900.0,50.0488,50.1577,50.0283,50.076,47900.0
2014-12-02 13:20:00,73.55,73.78,73.45,73.74,84800.0,50.0828,50.2394,50.0147,50.2122,84800.0
2014-12-02 13:30:00,73.75,73.84,73.63,73.79,37600.0,50.219,50.2803,50.1373,50.2462,37600.0
2014-12-02 13:40:00,73.8,73.99,73.8,73.86,51800.0,50.253,50.3824,50.253,50.2939,51800.0
2014-12-02 13:50:00,73.85,73.94,73.79,73.91,101000.0,50.2871,50.3484,50.2462,50.3279,101000.0
2014-12-02 14:00:00,73.92,73.96,73.77,73.84,72800.0,50.3348,50.362,50.2326,50.2803,72800.0
2014-12-02 14:10:00,73.85,73.88,73.71,73.76,43500.0,50.2871,50.3075,50.1918,50.2258,43500.0
2014-12-02 14:20:00,73.76,73.87,73.61,73.66,59600.0,50.2258,50.3007,50.1237,50.1577,59600.0
2014-12-02 14:30:00,73.66,73.85,73.65,73.72,39000.0,50.1577,50.2871,50.1509,50.1986,39000.0
2014-12-02 14:40:00,73.73,73.82,73.57,73.72,77500.0,50.2054,50.2667,50.0964,50.1986,77500.0
2014-12-02 14:50:00,73.73,73.78,73.54,73.55,46100.0,50.2054,50.2394,50.076,50.0828,46100.0
2014-12-02 15:00:00,73.55,73.63,73.53,73.62,87300.0,50.0828,50.1373,50.0692,50.1305,87300.0
2014-12-02 15:10:00,73.62,73.76,73.53,73.76,73400.0,50.1305,50.2258,50.0692,50.2258,73400.0
2014-12-02 15:20:00,73.76,73.79,73.64,73.7,105500.0,50.2258,50.2462,50.1441,50.185,105500.0
2014-12-02 15:30:00,73.7,73.7,73.55,73.6,129500.0,50.185,50.185,50.0828,50.1169,129500.0
2014-12-02 15:40:00,73.59,73.67,73.55,73.64,141700.0,50.11,50.1645,50.0828,50.1441,141700.0
2014-12-02 15:50:00,73.64,73.75,73.62,73.75,191800.0,50.1441,50.219,50.1305,50.219,191800.0
2014-12-03 09:30:00,73.81,74.43,73.79,74.1,97000.0,50.2599,50.682,50.2462,50.4573,97000.0
2014-12-03 09:40:00,74.11,74.5,74.08,74.2,94300.0,50.4641,50.7297,50.4437,50.5254,94300.0
2014-12-03 09:50:00,74.17,74.57,74.06,74.55,73400.0,50.505,50.7774,50.4301,50.7637,73400.0
2014-12-03 10:00:00,74.55,74.97,74.4,74.59,174300.0,50.7637,51.0497,50.6616,50.791,174300.0
2014-12-03 10:10:00,74.62,75.07,74.6,74.88,107100.0,50.8114,51.1178,50.7978,50.9885,107100.0
2014-12-03 10:20:00,74.84,74.87,74.42,74.87,106700.0,50.9612,50.9816,50.6752,50.9816,106700.0
2014-12-03 10:30:00,74.85,74.85,74.56,74.75,72000.0,50.968,50.968,50.7706,50.8999,72000.0
2014-12-03 10:40:00,74.75,74.82,74.56,74.73,57300.0,50.8999,50.9476,50.7706,50.8863,57300.0
2014-12-03 10:50:00,74.72,74.73,74.48,74.63,38800.0,50.8795,50.8863,50.7161,50.8182,38800.0
2014-12-03 11:00:00,74.63,74.97,74.52,74.87,79700.0,50.8182,51.0497,50.7433,50.9816,79700.0
2014-12-03 11:10:00,74.88,74.98,74.67,74.75,47200.0,50.9885,51.0565,50.8455,50.8999,47200.0
2014-12-03 11:20:00,74.7,74.83,74.57,74.78,39000.0,50.8659,50.9544,50.7774,50.9204,39000.0
2014-12-03 11:30:00,74.79,74.98,74.63,74.98,67200.0,50.9272,51.0565,50.8182,51.0565,67200.0
2014-12-03 11:40:00,74.97,75.23,74.62,74.8,76400.0,51.0497,51.2268,50.8114,50.934,76400.0
2014-12-03 11:50:00,74.8,75.03,74.8,74.83,54000.0,50.934,51.0906,50.934,50.9544,54000.0
2014-12-03 12:00:00,74.83,75.05,74.83,75.01,45400.0,50.9544,51.1042,50.9544,51.077,45400.0
2014-12-03 12:10:00,75.01,75.06,74.92,74.94,30800.0,51.077,51.111,51.0157,51.0293,30800.0
2014-12-03 12:20:00,74.92,75.06,74.87,74.98,50800.0,51.0157,51.111,50.9816,51.0565,50800.0
2014-12-03 12:30:00,74.98,75.07,74.84,74.84,50700.0,51.0565,51.1178,50.9612,50.9612,50700.0
2014-12-03 12:40:00,74.83,75.06,74.83,75.0,26500.0,50.9544,51.111,50.9544,51.0702,26500.0
2014-12-03 12:50:00,74.96,75.06,74.87,75.05,29000.0,51.0429,51.111,50.9816,51.1042,29000.0
2014-12-03 13:00:00,75.07,75.07,74.9,75.04,27000.0,51.1178,51.1178,51.0021,51.0974,27000.0
2014-12-03 13:10:00,75.04,75.16,74.86,75.0,58500.0,51.0974,51.1791,50.9748,51.0702,58500.0
2014-12-03 13:20:00,75.01,75.03,74.84,74.96,20200.0,51.077,51.0906,50.9612,51.0429,20200.0
2014-12-03 13:30:00,74.95,75.0,74.84,74.9,23000.0,51.0361,51.0702,50.9612,51.0021,23000.0
2014-12-03 13:40:00,74.9,74.91,74.63,74.67,37300.0,51.0021,51.0089,50.8182,50.8455,37300.0
2014-12-03 13:50:00,74.67,74.74,74.47,74.48,34100.0,50.8455,50.8931,50.7093,50.7161,34100.0
2014-12-03 14:00:00,74.5,74.6,74.37,74.57,34400.0,50.7297,50.7978,50.6412,50.7774,34400.0
2014-12-03 14:10:00,74.56,74.69,74.48,74.52,40100.0,50.7706,50.8591,50.7161,50.7433,40100.0
2014-12-03 14:20:00,74.51,74.62,74.43,74.46,31800.0,50.7365,50.8114,50.682,50.7025,31800.0
2014-12-03 14:30:00,74.45,74.68,74.45,74.66,57100.0,50.6957,50.8523,50.6957,50.8386,57100.0
2014-12-03 14:40:00,74.66,74.8,74.65,74.76,38200.0,50.8386,50.934,50.8318,50.9067,38200.0
2014-12-03 14:50:00,74.76,74.94,74.76,74.91,62700.0,50.9067,51.0293,50.9067,51.0089,62700.0
2014-12-03 15:00:00,74.9,74.91,74.76,74.83,67500.0,51.0021,51.0089,50.9067,50.9544,67500.0
2014-12-03 15:10:00,74.82,75.02,74.81,74.99,101900.0,50.9476,51.0838,50.9408,51.0634,101900.0
2014-12-03 15:20:00,75.01,75.06,74.99,75.04,81600.0,51.077,51.111,51.0634,51.0974,81600.0
2014-12-03 15:30:00,75.05,75.26,75.05,75.21,107500.0,51.1042,51.2472,51.1042,51.2132,107500.0
2014-12-03 15:40:00,75.21,75.22,74.89,74.93,131900.0,51.2132,51.22,50.9953,51.0225,131900.0
2014-12-03 15:50:00,74.94,74.95,74.83,74.83,181300.0,51.0293,51.0361,50.9544,50.9544,181300.0
2014-12-04 09:30:00,74.33,74.77,74.25,74.3,64500.0,50.6139,50.9136,50.5595,50.5935,64500.0
2014-12-04 09:40:00,74.3,74.55,74.15,74.25,122600.0,50.5935,50.7637,50.4914,50.5595,122600.0
2014-12-04 09:50:00,74.24,74.34,74.15,74.25,57200.0,50.5527,50.6207,50.4914,50.5595,57200.0
2014-12-04 10:00:00,74.25,74.52,74.24,74.27,62400.0,50.5595,50.7433,50.5527,50.5731,62400.0
2014-12-04 10:10:00,74.25,74.4,74.18,74.26,62000.0,50.5595,50.6616,50.5118,50.5663,62000.0
2014-12-04 10:20:00,74.28,74.29,74.13,74.14,43700.0,50.5799,50.5867,50.4778,50.4846,43700.0
2014-12-04 10:30:00,74.14,74.15,73.83,74.06,65600.0,50.4846,50.4914,50.2735,50.4301,65600.0
2014-12-04 10:40:00,74.02,74.14,73.79,73.87,53100.0,50.4028,50.4846,50.2462,50.3007,53100.0
2014-12-04 10:50:00,73.89,73.93,73.7,73.74,44500.0,50.3143,50.3416,50.185,50.2122,44500.0
2014-12-04 11:00:00,73.72,73.82,73.62,73.79,68900.0,50.1986,50.2667,50.1305,50.2462,68900.0
2014-12-04 11:10:00,73.8,73.88,73.67,73.81,41200.0,50.253,50.3075,50.1645,50.2599,41200.0
2014-12-04 11:20:00,73.78,73.81,73.67,73.81,32400.0,50.2394,50.2599,50.1645,50.2599,32400.0
2014-12-04 11:30:00,73.79,74.1,73.73,74.05,63900.0,50.2462,50.4573,50.2054,50.4233,63900.0
2014-12-04 11:40:00,74.03,74.17,73.92,74.13,27000.0,50.4097,50.505,50.3348,50.4778,27000.0
2014-12-04 11:50:00,74.13,74.22,74.07,74.14,42600.0,50.4778,50.539,50.4369,50.4846,42600.0
2014-12-04 12:00:00,74.11,74.19,74.05,74.19,34100.0,50.4641,50.5186,50.4233,50.5186,34100.0
2014-12-04 12:10:00,74.2,74.42,74.17,74.31,50600.0,50.5254,50.6752,50.505,50.6003,50600.0
2014-12-04 12:20:00,74.31,74.46,74.3,74.43,74500.0,50.6003,50.7025,50.5935,50.682,74500.0
2014-12-04 12:30:00,74.42,74.9,74.41,74.53,97500.0,50.6752,51.0021,50.6684,50.7501,97500.0
2014-12-04 12:40:00,74.51,74.62,74.47,74.49,40900.0,50.7365,50.8114,50.7093,50.7229,40900.0
2014-12-04 12:50:00,74.51,74.78,74.49,74.76,45200.0,50.7365,50.9204,50.7229,50.9067,45200.0
2014-12-04 13:00:00,74.74,74.83,74.64,74.75,62000.0,50.8931,50.9544,50.825,50.8999,62000.0
2014-12-04 13:10:00,74.76,74.83,74.7,74.73,34400.0,50.9067,50.9544,50.8659,50.8863,34400.0
2014-12-04 13:20:00,74.73,74.92,74.66,74.92,37400.0,50.8863,51.0157,50.8386,51.0157,37400.0
2014-12-04 13:30:00,74.9,74.98,74.78,74.83,21300.0,51.0021,51.0565,50.9204,50.9544,21300.0
2014-12-04 13:40:00,74.84,75.06,74.82,75.01,34700.0,50.9612,51.111,50.9476,51.077,34700.0
2014-12-04 13:50:00,74.99,75.12,74.99,75.1,62400.0,51.0634,51.1519,51.0634,51.1383,62400.0
2014-12-04 14:00:00,75.1,75.24,75.01,75.12,56000.0,51.1383,51.2336,51.077,51.1519,56000.0
2014-12-04 14:10:00,75.11,75.17,75.05,75.06,39600.0,51.1451,51.1859,51.1042,51.111,39600.0
2014-12-04 14:20:00,75.05,75.12,74.92,74.92,56900.0,51.1042,51.1519,51.0157,51.0157,56900.0
2014-12-04 14:30:00,74.93,74.93,74.75,74.88,100400.0,51.0225,51.0225,50.8999,50.9885,100400.0
2014-12-04 14:40:00,74.88,74.91,74.78,74.82,89100.0,50.9885,51.0089,50.9204,50.9476,89100.0
2014-12-04 14:50:00,74.8,74.89,74.77,74.79,50000.0,50.934,50.9953,50.9136,50.9272,50000.0
2014-12-04 15:00:00,74.78,74.88,74.74,74.78,34500.0,50.9204,50.9885,50.8931,50.9204,34500.0
2014-12-04 15:10:00,74.78,74.87,74.75,74.81,73900.0,50.9204,50.9816,50.8999,50.9408,73900.0
2014-12-04 15:20:00,74.81,74.82,74.63,74.69,92400.0,50.9408,50.9476,50.8182,50.8591,92400.0
2014-12-04 15:30:00,74.69,74.9,74.63,74.86,111900.0,50.8591,51.0021,50.8182,50.9748,111900.0
2014-12-04 15:40:00,74.85,74.91,74.69,74.75,162500.0,50.968,51.0089,50.8591,50.8999,162500.0
2014-12-04 15:50:00,74.75,75.01,74.74,74.93,438400.0,50.8999,51.077,50.8931,51.0225,438400.0
2014-12-05 09:30:00,74.82,75.19,74.51,74.78,196300.0,50.9476,51.1995,50.7365,50.9204,196300.0
2014-12-05 09:40:00,74.77,74.98,74.55,74.94,54700.0,50.9136,51.0565,50.7637,51.0293,54700.0
2014-12-05 09:50:00,74.98,75.08,74.89,75.01,52000.0,51.0565,51.1246,50.9953,51.077,52000.0
2014-12-05 10:00:00,74.97,74.97,74.51,74.54,198000.0,51.0497,51.0497,50.7365,50.7569,198000.0
2014-12-05 10:10:00,74.55,74.74,74.52,74.62,56400.0,50.7637,50.8931,50.7433,50.8114,56400.0
2014-12-05 10:20:00,74.63,74.74,74.48,74.61,50700.0,50.8182,50.8931,50.7161,50.8046,50700.0
2014-12-05 10:30:00,74.61,74.66,74.16,74.18,35500.0,50.8046,50.8386,50.4982,50.5118,35500.0
2014-12-05 10:40:00,74.18,74.27,73.93,73.96,55600.0,50.5118,50.5731,50.3416,50.362,55600.0
2014-12-05 10:50:00,73.94,74.25,73.89,73.95,136300.0,50.3484,50.5595,50.3143,50.3552,136300.0
2014-12-05 11:00:00,73.97,74.16,73.95,73.98,100000.0,50.3688,50.4982,50.3552,50.3756,100000.0
2014-12-05 11:10:00,73.98,74.24,73.93,74.06,126400.0,50.3756,50.5527,50.3416,50.4301,126400.0
2014-12-05 11:20:00,74.06,74.13,74.01,74.07,52600.0,50.4301,50.4778,50.396,50.4369,52600.0
2014-12-05 11:30:00,74.06,74.11,73.98,74.01,62600.0,50.4301,50.4641,50.3756,50.396,62600.0
2014-12-05 11:40:00,74.04,74.11,74.01,74.07,61400.0,50.4165,50.4641,50.396,50.4369,61400.0
2014-12-05 11:50:00,74.06,74.56,74.03,74.17,97400.0,50.4301,50.7706,50.4097,50.505,97400.0
2014-12-05 12:00:00,74.16,74.23,74.09,74.23,28900.0,50.4982,50.5458,50.4505,50.5458,28900.0
2014-12-05 12:10:00,74.22,74.25,73.99,74.23,41200.0,50.539,50.5595,50.3824,50.5458,41200.0
2014-12-05 12:20:00,74.21,74.22,74.03,74.04,34200.0,50.5322,50.539,50.4097,50.4165,34200.0
2014-12-05 12:30:00,74.06,74.29,74.06,74.23,89000.0,50.4301,50.5867,50.4301,50.5458,89000.0
2014-12-05 12:40:00,74.27,74.52,74.27,74.42,92000.0,50.5731,50.7433,50.5731,50.6752,92000.0
2014-12-05 12:50:00,74.48,74.54,74.35,74.39,79900.0,50.7161,50.7569,50.6276,50.6548,79900.0
2014-12-05 13:00:00,74.36,74.52,74.35,74.46,46000.0,50.6344,50.7433,50.6276,50.7025,46000.0
2014-12-05 13:10:00,74.46,74.55,74.46,74.5,27000.0,50.7025,50.7637,50.7025,50.7297,27000.0
2014-12-05 13:20:00,74.5,74.55,74.09,74.15,49700.0,50.7297,50.7637,50.4505,50.4914,49700.0
2014-12-05 13:30:00,74.16,74.3,74.14,74.24,38100.0,50.4982,50.5935,50.4846,50.5527,38100.0
2014-12-05 13:40:00,74.23,74.48,74.2,74.26,72500.0,50.5458,50.7161,50.5254,50.5663,72500.0
2014-12-05 13:50:00,74.24,74.25,74.05,74.06,27400.0,50.5527,50.5595,50.4233,50.4301,27400.0
2014-12-05 14:00:00,74.04,74.22,73.96,73.97,39400.0,50.4165,50.539,50.362,50.3688,39400.0
2014-12-05 14:10:00,73.95,74.04,73.77,73.77,51600.0,50.3552,50.4165,50.2326,50.2326,51600.0
2014-12-05 14:20:00,73.77,74.13,73.75,73.97,92800.0,50.2326,50.4778,50.219,50.3688,92800.0
2014-12-05 14:30:00,73.97,74.01,73.58,73.64,88700.0,50.3688,50.396,50.1032,50.1441,88700.0
2014-12-05 14:40:00,73.62,73.73,73.43,73.44,60300.0,50.1305,50.2054,50.0011,50.0079,60300.0
2014-12-05 14:50:00,73.44,73.55,73.33,73.37,45100.0,50.0079,50.0828,49.933,49.9602,45100.0
2014-12-05 15:00:00,73.36,73.59,73.3,73.45,64600.0,49.9534,50.11,49.9126,50.0147,64600.0
2014-12-05 15:10:00,73.45,73.54,73.33,73.51,72700.0,50.0147,50.076,49.933,50.0556,72700.0
2014-12-05 15:20:00,73.51,73.56,73.2,73.21,124900.0,50.0556,50.0896,49.8445,49.8513,124900.0
2014-12-05 15:30:00,73.21,73.23,72.98,73.02,75100.0,49.8513,49.8649,49.6947,49.7219,75100.0
2014-12-05 15:40:00,73.03,73.33,72.92,73.01,205300.0,49.7287,49.933,49.6538,49.7151,205300.0
2014-12-05 15:50:00,73.0,73.1,72.93,73.01,354700.0,49.7083,49.7764,49.6606,49.7151,354700.0
2014-12-08 09:30:00,72.23,72.41,71.52,72.25,192400.0,49.184,49.3065,48.7005,49.1976,192400.0
2014-12-08 09:40:00,72.25,72.63,72.18,72.31,352700.0,49.1976,49.4563,49.1499,49.2384,352700.0
2014-12-08 09:50:00,72.33,72.33,71.84,71.95,200300.0,49.2521,49.2521,48.9184,48.9933,200300.0
2014-12-08 10:00:00,71.93,71.97,71.62,71.66,86700.0,48.9797,49.0069,48.7686,48.7958,86700.0
2014-12-08 10:10:00,71.64,71.93,71.56,71.92,128600.0,48.7822,48.9797,48.7277,48.9729,128600.0
2014-12-08 10:20:00,71.91,71.95,71.68,71.84,94500.0,48.9661,48.9933,48.8095,48.9184,94500.0
2014-12-08 10:30:00,71.86,71.93,71.37,71.37,84300.0,48.932,48.9797,48.5984,48.5984,84300.0
2014-12-08 10:40:00,71.36,71.39,71.18,71.18,114300.0,48.5916,48.612,48.469,48.469,114300.0
2014-12-08 10:50:00,71.17,71.29,71.1,71.24,112300.0,48.4622,48.5439,48.4145,48.5098,112300.0
2014-12-08 11:00:00,71.25,71.29,70.91,70.94,184900.0,48.5167,48.5439,48.2851,48.3056,184900.0
2014-12-08 11:10:00,70.96,71.18,70.94,71.04,59100.0,48.3192,48.469,48.3056,48.3737,59100.0
2014-12-08 11:20:00,71.04,71.11,70.76,70.76,74300.0,48.3737,48.4213,48.183,48.183,74300.0
2014-12-08 11:30:00,70.77,70.87,70.69,70.7,59000.0,48.1898,48.2579,48.1353,48.1421,59000.0
2014-12-08 11:40:00,70.69,70.82,70.47,70.49,89400.0,48.1353,48.2239,47.9855,47.9991,89400.0
2014-12-08 11:50:00,70.49,70.53,70.29,70.41,167600.0,47.9991,48.0264,47.863,47.9447,167600.0
2014-12-08 12:00:00,70.4,70.78,70.34,70.59,105300.0,47.9379,48.1966,47.897,48.0672,105300.0
2014-12-08 12:10:00,70.6,70.61,70.25,70.34,103600.0,48.074,48.0809,47.8357,47.897,103600.0
2014-12-08 12:20:00,70.33,70.57,70.2,70.2,79600.0,47.8902,48.0536,47.8017,47.8017,79600.0
2014-12-08 12:30:00,70.18,70.19,69.95,70.09,135100.0,47.7881,47.7949,47.6314,47.7268,135100.0
2014-12-08 12:40:00,70.09,70.28,70.05,70.24,110200.0,47.7268,47.8562,47.6995,47.8289,110200.0
2014-12-08 12:50:00,70.26,70.51,70.15,70.22,186000.0,47.8425,48.0128,47.7676,47.8153,186000.0
2014-12-08 13:00:00,70.22,70.22,69.94,69.98,102400.0,47.8153,47.8153,47.6246,47.6519,102400.0
2014-12-08 13:10:00,69.96,69.99,69.75,69.86,125400.0,47.6383,47.6587,47.4953,47.5702,125400.0
2014-12-08 13:20:00,69.85,69.86,69.37,69.42,121800.0,47.5633,47.5702,47.2365,47.2705,121800.0
2014-12-08 13:30:00,69.44,69.45,68.94,69.18,170500.0,47.2842,47.291,46.9437,47.1071,170500.0
2014-12-08 13:40:00,69.2,69.27,69.04,69.22,96600.0,47.1207,47.1684,47.0118,47.1344,96600.0
2014-12-08 13:50:00,69.24,69.47,69.2,69.39,112200.0,47.148,47.3046,47.1207,47.2501,112200.0
2014-12-08 14:00:00,69.38,69.4,69.23,69.34,107500.0,47.2433,47.2569,47.1412,47.2161,107500.0
2014-12-08 14:10:00,69.33,69.33,68.97,69.0,83100.0,47.2093,47.2093,46.9641,46.9846,83100.0
2014-12-08 14:20:00,69.01,69.03,68.82,68.85,100500.0,46.9914,47.005,46.862,46.8824,100500.0
2014-12-08 14:30:00,68.84,68.96,68.82,68.91,84300.0,46.8756,46.9573,46.862,46.9233,84300.0
2014-12-08 14:40:00,68.91,69.07,68.91,69.05,138800.0,46.9233,47.0322,46.9233,47.0186,138800.0
2014-12-08 14:50:00,69.05,69.12,68.91,68.94,155800.0,47.0186,47.0663,46.9233,46.9437,155800.0
2014-12-08 15:00:00,68.94,69.03,68.78,68.81,96200.0,46.9437,47.005,46.8347,46.8552,96200.0
2014-12-08 15:10:00,68.81,69.0,68.74,68.75,121900.0,46.8552,46.9846,46.8075,46.8143,121900.0
2014-12-08 15:20:00,68.74,69.11,68.71,69.06,169000.0,46.8075,47.0595,46.7871,47.0254,169000.0
2014-12-08 15:30:00,69.06,69.09,68.91,68.94,202600.0,47.0254,47.0458,46.9233,46.9437,202600.0
2014-12-08 15:40:00,68.95,69.19,68.94,68.97,241900.0,46.9505,47.1139,46.9437,46.9641,241900.0
2014-12-08 15:50:00,68.98,69.03,68.83,68.97,462600.0,46.9709,47.005,46.8688,46.9641,462600.0
2014-12-09 09:30:00,68.56,68.9,67.62,67.66,231200.0,46.6849,46.9165,46.0449,46.0721,231200.0
2014-12-09 09:40:00,67.65,68.52,67.56,68.33,202900.0,46.0653,46.6577,46.004,46.5283,202900.0
2014-12-09 09:50:00,68.32,68.93,68.02,68.87,224500.0,46.5215,46.9369,46.3172,46.896,224500.0
2014-12-09 10:00:00,68.83,69.03,68.77,68.95,117600.0,46.8688,47.005,46.8279,46.9505,117600.0
2014-12-09 10:10:00,68.94,69.1,68.65,68.67,124800.0,46.9437,47.0526,46.7462,46.7598,124800.0
2014-12-09 10:20:00,68.66,68.79,68.15,68.16,126300.0,46.753,46.8416,46.4058,46.4126,126300.0
2014-12-09 10:30:00,68.18,68.79,68.17,68.74,220800.0,46.4262,46.8416,46.4194,46.8075,220800.0
2014-12-09 10:40:00,68.76,68.91,68.71,68.8,133000.0,46.8211,46.9233,46.7871,46.8484,133000.0
2014-12-09 10:50:00,68.8,69.07,68.73,68.88,144000.0,46.8484,47.0322,46.8007,46.9028,144000.0
2014-12-09 11:00:00,68.88,69.09,68.82,69.0,100300.0,46.9028,47.0458,46.862,46.9846,100300.0
2014-12-09 11:10:00,69.0,69.1,68.94,68.95,71400.0,46.9846,47.0526,46.9437,46.9505,71400.0
2014-12-09 11:20:00,68.94,69.1,68.88,69.0,75800.0,46.9437,47.0526,46.9028,46.9846,75800.0
2014-12-09 11:30:00,68.99,69.13,68.63,68.72,101500.0,46.9777,47.0731,46.7326,46.7939,101500.0
2014-12-09 11:40:00,68.72,68.91,68.72,68.86,110700.0,46.7939,46.9233,46.7939,46.8892,110700.0
2014-12-09 11:50:00,68.87,68.97,68.79,68.79,71400.0,46.896,46.9641,46.8416,46.8416,71400.0
2014-12-09 12:00:00,68.79,68.91,68.72,68.76,56900.0,46.8416,46.9233,46.7939,46.8211,56900.0
2014-12-09 12:10:00,68.74,68.74,68.49,68.53,71900.0,46.8075,46.8075,46.6373,46.6645,71900.0
2014-12-09 12:20:00,68.53,68.62,68.41,68.41,64600.0,46.6645,46.7258,46.5828,46.5828,64600.0
2014-12-09 12:30:00,68.43,68.68,68.38,68.65,43200.0,46.5964,46.7667,46.5624,46.7462,43200.0
2014-12-09 12:40:00,68.66,68.81,68.55,68.8,51400.0,46.753,46.8552,46.6781,46.8484,51400.0
2014-12-09 12:50:00,68.81,68.82,68.61,68.78,40000.0,46.8552,46.862,46.719,46.8347,40000.0
2014-12-09 13:00:00,68.77,68.86,68.58,68.84,49700.0,46.8279,46.8892,46.6986,46.8756,49700.0
2014-12-09 13:10:00,68.84,69.05,68.83,68.85,96000.0,46.8756,47.0186,46.8688,46.8824,96000.0
2014-12-09 13:20:00,68.84,68.88,68.64,68.68,60900.0,46.8756,46.9028,46.7394,46.7667,60900.0
2014-12-09 13:30:00,68.7,68.83,68.7,68.81,63600.0,46.7803,46.8688,46.7803,46.8552,63600.0
2014-12-09 13:40:00,68.8,68.8,68.5,68.56,79500.0,46.8484,46.8484,46.6441,46.6849,79500.0
2014-12-09 13:50:00,68.56,68.64,68.47,68.54,59300.0,46.6849,46.7394,46.6237,46.6713,59300.0
2014-12-09 14:00:00,68.54,68.67,68.5,68.63,72600.0,46.6713,46.7598,46.6441,46.7326,72600.0
2014-12-09 14:10:00,68.64,68.7,68.53,68.56,85300.0,46.7394,46.7803,46.6645,46.6849,85300.0
2014-12-09 14:20:00,68.54,68.75,68.45,68.69,117300.0,46.6713,46.8143,46.61,46.7735,117300.0
2014-12-09 14:30:00,68.7,68.81,68.59,68.7,68500.0,46.7803,46.8552,46.7054,46.7803,68500.0
2014-12-09 14:40:00,68.69,68.79,68.68,68.72,157500.0,46.7735,46.8416,46.7667,46.7939,157500.0
2014-12-09 14:50:00,68.72,68.81,68.64,68.74,106300.0,46.7939,46.8552,46.7394,46.8075,106300.0
2014-12-09 15:00:00,68.74,68.89,68.72,68.86,83500.0,46.8075,46.9097,46.7939,46.8892,83500.0
2014-12-09 15:10:00,68.84,68.94,68.75,68.79,167000.0,46.8756,46.9437,46.8143,46.8416,167000.0
2014-12-09 15:20:00,68.79,68.8,68.72,68.73,79900.0,46.8416,46.8484,46.7939,46.8007,79900.0
2014-12-09 15:30:00,68.73,68.76,68.61,68.76,113200.0,46.8007,46.8211,46.719,46.8211,113200.0
2014-12-09 15:40:00,68.75,68.8,68.7,68.8,216200.0,46.8143,46.8484,46.7803,46.8484,216200.0
2014-12-09 15:50:00,68.8,68.86,68.72,68.78,321800.0,46.8484,46.8892,46.7939,46.8347,321800.0
2014-12-10 09:30:00,67.63,68.35,67.46,67.69,178900.0,46.0517,46.5419,45.9359,46.0925,178900.0
2014-12-10 09:40:00,67.69,68.0,67.63,67.73,112100.0,46.0925,46.3036,46.0517,46.1198,112100.0
2014-12-10 09:50:00,67.7,68.15,67.63,68.12,128700.0,46.0993,46.4058,46.0517,46.3853,128700.0
2014-12-10 10:00:00,68.11,68.11,67.43,67.48,184400.0,46.3785,46.3785,45.9155,45.9495,184400.0
2014-12-10 10:10:00,67.47,67.74,67.4,67.68,66400.0,45.9427,46.1266,45.8951,46.0857,66400.0
2014-12-10 10:20:00,67.68,67.86,67.64,67.74,50500.0,46.0857,46.2083,46.0585,46.1266,50500.0
2014-12-10 10:30:00,67.74,67.75,66.94,67.13,166100.0,46.1266,46.1334,45.5818,45.7112,166100.0
2014-12-10 10:40:00,67.14,67.14,66.82,66.85,153900.0,45.718,45.718,45.5001,45.5205,153900.0
2014-12-10 10:50:00,66.86,67.36,66.82,67.35,177700.0,45.5274,45.8678,45.5001,45.861,177700.0
2014-12-10 11:00:00,67.36,67.49,67.23,67.36,126600.0,45.8678,45.9563,45.7793,45.8678,126600.0
2014-12-10 11:10:00,67.36,67.41,67.04,67.13,85300.0,45.8678,45.9019,45.6499,45.7112,85300.0
2014-12-10 11:20:00,67.12,67.61,67.0,67.56,132600.0,45.7044,46.0381,45.6227,46.004,132600.0
2014-12-10 11:30:00,67.53,67.59,67.41,67.52,101900.0,45.9836,46.0244,45.9019,45.9768,101900.0
2014-12-10 11:40:00,67.51,67.54,67.27,67.37,74300.0,45.97,45.9904,45.8065,45.8746,74300.0
2014-12-10 11:50:00,67.37,67.52,67.11,67.18,75500.0,45.8746,45.9768,45.6976,45.7453,75500.0
2014-12-10 12:00:00,67.16,67.2,66.8,66.89,59700.0,45.7316,45.7589,45.4865,45.5478,59700.0
2014-12-10 12:10:00,66.87,66.91,66.69,66.7,74200.0,45.5342,45.5614,45.4116,45.4184,74200.0
2014-12-10 12:20:00,66.7,66.99,66.63,66.73,143700.0,45.4184,45.6159,45.3707,45.4388,143700.0
2014-12-10 12:30:00,66.73,67.01,66.61,66.83,113700.0,45.4388,45.6295,45.3571,45.5069,113700.0
2014-12-10 12:40:00,66.83,66.9,66.62,66.72,82100.0,45.5069,45.5546,45.3639,45.432,82100.0
2014-12-10 12:50:00,66.75,66.83,66.49,66.51,114100.0,45.4524,45.5069,45.2754,45.289,114100.0
2014-12-10 13:00:00,66.5,66.64,66.46,66.5,133700.0,45.2822,45.3775,45.255,45.2822,133700.0
2014-12-10 13:10:00,66.5,66.57,66.42,66.51,52800.0,45.2822,45.3299,45.2277,45.289,52800.0
2014-12-10 13:20:00,66.51,66.99,66.51,66.96,146800.0,45.289,45.6159,45.289,45.5954,146800.0
2014-12-10 13:30:00,66.97,67.07,66.86,66.9,107400.0,45.6023,45.6703,45.5274,45.5546,107400.0
2014-12-10 13:40:00,66.91,66.94,66.67,66.7,77100.0,45.5614,45.5818,45.398,45.4184,77100.0
2014-12-10 13:50:00,66.69,66.88,66.65,66.81,69600.0,45.4116,45.541,45.3844,45.4933,69600.0
2014-12-10 14:00:00,66.81,66.85,66.67,66.68,98100.0,45.4933,45.5205,45.398,45.4048,98100.0
2014-12-10 14:10:00,66.68,66.91,66.58,66.89,51900.0,45.4048,45.5614,45.3367,45.5478,51900.0
2014-12-10 14:20:00,66.89,67.39,66.77,67.37,150900.0,45.5478,45.8882,45.4661,45.8746,150900.0
2014-12-10 14:30:00,67.38,67.38,67.01,67.02,98600.0,45.8814,45.8814,45.6295,45.6363,98600.0
2014-12-10 14:40:00,67.01,67.17,66.94,67.13,50300.0,45.6295,45.7384,45.5818,45.7112,50300.0
2014-12-10 14:50:00,67.13,67.14,66.94,67.04,101000.0,45.7112,45.718,45.5818,45.6499,101000.0
2014-12-10 15:00:00,67.01,67.23,66.99,67.19,139500.0,45.6295,45.7793,45.6159,45.7521,139500.0
2014-12-10 15:10:00,67.18,67.24,67.1,67.23,109700.0,45.7453,45.7861,45.6908,45.7793,109700.0
2014-12-10 15:20:00,67.22,67.38,67.18,67.36,98400.0,45.7725,45.8814,45.7453,45.8678,98400.0
2014-12-10 15:30:00,67.36,67.54,67.29,67.34,117000.0,45.8678,45.9904,45.8202,45.8542,117000.0
2014-12-10 15:40:00,67.34,67.37,67.03,67.05,174500.0,45.8542,45.8746,45.6431,45.6567,174500.0
2014-12-10 15:50:00,67.06,67.23,67.02,67.12,294300.0,45.6635,45.7793,45.6363,45.7044,294300.0
2014-12-11 09:30:00,67.11,68.12,67.11,67.78,197100.0,45.6976,46.3853,45.6976,46.1538,197100.0
2014-12-11 09:40:00,67.81,67.99,67.64,67.66,152500.0,46.1742,46.2968,46.0585,46.0721,152500.0
2014-12-11 09:50:00,67.64,67.85,67.48,67.66,111700.0,46.0585,46.2015,45.9495,46.0721,111700.0
2014-12-11 10:00:00,67.64,67.74,67.39,67.69,133400.0,46.0585,46.1266,45.8882,46.0925,133400.0
2014-12-11 10:10:00,67.69,67.9,67.61,67.65,124900.0,46.0925,46.2355,46.0381,46.0653,124900.0
2014-12-11 10:20:00,67.65,67.95,67.62,67.85,159600.0,46.0653,46.2696,46.0449,46.2015,159600.0
2014-12-11 10:30:00,67.86,68.03,67.81,67.95,205200.0,46.2083,46.324,46.1742,46.2696,205200.0
2014-12-11 10:40:00,67.95,67.98,67.5,67.59,121200.0,46.2696,46.29,45.9631,46.0244,121200.0
2014-12-11 10:50:00,67.59,67.7,67.37,67.4,90700.0,46.0244,46.0993,45.8746,45.8951,90700.0
2014-12-11 11:00:00,67.4,67.81,67.17,67.2,162300.0,45.8951,46.1742,45.7384,45.7589,162300.0
2014-12-11 11:10:00,67.21,67.54,67.2,67.5,70400.0,45.7657,45.9904,45.7589,45.9631,70400.0
2014-12-11 11:20:00,67.51,67.7,67.43,67.53,104600.0,45.97,46.0993,45.9155,45.9836,104600.0
2014-12-11 11:30:00,67.52,67.79,67.51,67.66,94400.0,45.9768,46.1606,45.97,46.0721,94400.0
2014-12-11 11:40:00,67.66,67.77,67.5,67.56,102800.0,46.0721,46.147,45.9631,46.004,102800.0
2014-12-11 11:50:00,67.57,67.68,67.52,67.6,63200.0,46.0108,46.0857,45.9768,46.0312,63200.0
2014-12-11 12:00:00,67.6,67.69,67.53,67.57,85000.0,46.0312,46.0925,45.9836,46.0108,85000.0
2014-12-11 12:10:00,67.55,67.7,67.54,67.58,42900.0,45.9972,46.0993,45.9904,46.0176,42900.0
2014-12-11 12:20:00,67.59,67.69,67.55,67.68,77200.0,46.0244,46.0925,45.9972,46.0857,77200.0
2014-12-11 12:30:00,67.68,67.69,67.54,67.66,57700.0,46.0857,46.0925,45.9904,46.0721,57700.0
2014-12-11 12:40:00,67.67,67.81,67.67,67.76,51700.0,46.0789,46.1742,46.0789,46.1402,51700.0
2014-12-11 12:50:00,67.81,67.93,67.75,67.93,52000.0,46.1742,46.256,46.1334,46.256,52000.0
2014-12-11 13:00:00,67.92,67.98,67.84,67.88,45000.0,46.2491,46.29,46.1947,46.2219,45000.0
2014-12-11 13:10:00,67.89,67.92,67.69,67.82,37600.0,46.2287,46.2491,46.0925,46.181,37600.0
2014-12-11 13:20:00,67.82,67.82,67.65,67.67,61200.0,46.181,46.181,46.0653,46.0789,61200.0
2014-12-11 13:30:00,67.68,67.71,67.39,67.44,79200.0,46.0857,46.1061,45.8882,45.9223,79200.0
2014-12-11 13:40:00,67.43,67.49,67.36,67.43,36800.0,45.9155,45.9563,45.8678,45.9155,36800.0
2014-12-11 13:50:00,67.43,67.43,67.04,67.05,68700.0,45.9155,45.9155,45.6499,45.6567,68700.0
2014-12-11 14:00:00,67.02,67.31,67.01,67.15,79700.0,45.6363,45.8338,45.6295,45.7248,79700.0
2014-12-11 14:10:00,67.13,67.15,67.0,67.08,92100.0,45.7112,45.7248,45.6227,45.6772,92100.0
2014-12-11 14:20:00,67.1,67.18,66.82,66.85,70000.0,45.6908,45.7453,45.5001,45.5205,70000.0
2014-12-11 14:30:00,66.86,66.95,66.81,66.89,56300.0,45.5274,45.5886,45.4933,45.5478,56300.0
2014-12-11 14:40:00,66.88,66.97,66.68,66.71,88300.0,45.541,45.6023,45.4048,45.4252,88300.0
2014-12-11 14:50:00,66.71,66.87,66.62,66.72,81300.0,45.4252,45.5342,45.3639,45.432,81300.0
2014-12-11 15:00:00,66.73,66.96,66.73,66.86,65000.0,45.4388,45.5954,45.4388,45.5274,65000.0
2014-12-11 15:10:00,66.86,67.16,66.83,67.11,63500.0,45.5274,45.7316,45.5069,45.6976,63500.0
2014-12-11 15:20:00,67.1,67.24,67.08,67.13,64200.0,45.6908,45.7861,45.6772,45.7112,64200.0
2014-12-11 15:30:00,67.15,67.28,66.96,67.05,79300.0,45.7248,45.8133,45.5954,45.6567,79300.0
2014-12-11 15:40:00,67.04,67.22,66.86,66.88,178600.0,45.6499,45.7725,45.5274,45.541,178600.0
2014-12-11 15:50:00,66.89,66.89,66.64,66.8,188600.0,45.5478,45.5478,45.3775,45.4865,188600.0
2014-12-12 09:30:00,66.3,66.57,65.82,65.85,242900.0,45.146,45.3299,44.8192,44.8396,242900.0
2014-12-12 09:40:00,65.88,66.2,65.31,65.45,140700.0,44.86,45.0779,44.4719,44.5672,140700.0
2014-12-12 09:50:00,65.51,66.05,65.51,65.89,148700.0,44.6081,44.9758,44.6081,44.8668,148700.0
2014-12-12 10:00:00,65.94,66.22,65.7,66.21,143700.0,44.9009,45.0916,44.7375,45.0847,143700.0
2014-12-12 10:10:00,66.21,66.53,66.19,66.36,144800.0,45.0847,45.3026,45.0711,45.1869,144800.0
2014-12-12 10:20:00,66.36,66.95,66.36,66.65,135400.0,45.1869,45.5886,45.1869,45.3844,135400.0
2014-12-12 10:30:00,66.64,67.06,66.41,66.5,68800.0,45.3775,45.6635,45.2209,45.2822,68800.0
2014-12-12 10:40:00,66.51,66.7,66.35,66.47,92100.0,45.289,45.4184,45.1801,45.2618,92100.0
2014-12-12 10:50:00,66.46,66.46,66.06,66.09,116700.0,45.255,45.255,44.9826,45.003,116700.0
2014-12-12 11:00:00,66.1,66.14,65.93,66.1,58800.0,45.0098,45.0371,44.8941,45.0098,58800.0
2014-12-12 11:10:00,66.07,66.39,66.04,66.32,37500.0,44.9894,45.2073,44.969,45.1596,37500.0
2014-12-12 11:20:00,66.31,66.32,65.93,66.05,68400.0,45.1528,45.1596,44.8941,44.9758,68400.0
2014-12-12 11:30:00,66.09,66.41,66.04,66.33,71800.0,45.003,45.2209,44.969,45.1665,71800.0
2014-12-12 11:40:00,66.33,66.33,65.83,65.83,45700.0,45.1665,45.1665,44.826,44.826,45700.0
2014-12-12 11:50:00,65.82,65.96,65.57,65.69,70500.0,44.8192,44.9145,44.6489,44.7307,70500.0
2014-12-12 12:00:00,65.74,66.08,65.72,65.95,97300.0,44.7647,44.9962,44.7511,44.9077,97300.0
2014-12-12 12:10:00,65.99,66.28,65.86,66.26,46900.0,44.9349,45.1324,44.8464,45.1188,46900.0
2014-12-12 12:20:00,66.27,66.49,66.17,66.49,61600.0,45.1256,45.2754,45.0575,45.2754,61600.0
2014-12-12 12:30:00,66.5,66.62,66.38,66.58,57400.0,45.2822,45.3639,45.2005,45.3367,57400.0
2014-12-12 12:40:00,66.58,66.88,66.56,66.84,47900.0,45.3367,45.541,45.3231,45.5137,47900.0
2014-12-12 12:50:00,66.82,66.87,66.55,66.56,47300.0,45.5001,45.5342,45.3163,45.3231,47300.0
2014-12-12 13:00:00,66.56,66.62,66.34,66.59,49600.0,45.3231,45.3639,45.1733,45.3435,49600.0
2014-12-12 13:10:00,66.59,66.65,66.38,66.56,57800.0,45.3435,45.3844,45.2005,45.3231,57800.0
2014-12-12 13:20:00,66.58,66.63,66.39,66.44,44500.0,45.3367,45.3707,45.2073,45.2414,44500.0
2014-12-12 13:30:00,66.45,66.45,66.2,66.25,28300.0,45.2482,45.2482,45.0779,45.112,28300.0
2014-12-12 13:40:00,66.25,66.39,66.19,66.32,38800.0,45.112,45.2073,45.0711,45.1596,38800.0
2014-12-12 13:50:00,66.34,66.54,66.3,66.53,27900.0,45.1733,45.3095,45.146,45.3026,27900.0
2014-12-12 14:00:00,66.52,66.75,66.42,66.75,74300.0,45.2958,45.4524,45.2277,45.4524,74300.0
2014-12-12 14:10:00,66.75,66.94,66.68,66.88,91300.0,45.4524,45.5818,45.4048,45.541,91300.0
2014-12-12 14:20:00,66.88,67.12,66.88,66.95,96300.0,45.541,45.7044,45.541,45.5886,96300.0
2014-12-12 14:30:00,66.94,66.95,66.55,66.58,59500.0,45.5818,45.5886,45.3163,45.3367,59500.0
2014-12-12 14:40:00,66.58,66.62,66.41,66.46,126500.0,45.3367,45.3639,45.2209,45.255,126500.0
2014-12-12 14:50:00,66.46,66.5,66.3,66.34,69200.0,45.255,45.2822,45.146,45.1733,69200.0
2014-12-12 15:00:00,66.31,66.38,66.14,66.21,56000.0,45.1528,45.2005,45.0371,45.0847,56000.0
2014-12-12 15:10:00,66.2,66.32,66.13,66.19,75300.0,45.0779,45.1596,45.0303,45.0711,75300.0
2014-12-12 15:20:00,66.19,66.29,66.14,66.24,93300.0,45.0711,45.1392,45.0371,45.1052,93300.0
2014-12-12 15:30:00,66.24,66.24,65.9,65.91,98000.0,45.1052,45.1052,44.8737,44.8805,98000.0
2014-12-12 15:40:00,65.9,66.03,65.77,65.9,167300.0,44.8737,44.9622,44.7851,44.8737,167300.0
2014-12-12 15:50:00,65.89,65.91,65.65,65.71,234000.0,44.8668,44.8805,44.7034,44.7443,234000.0
2014-12-15 09:30:00,66.65,67.42,66.46,66.75,232500.0,45.3844,45.9087,45.255,45.4524,232500.0
2014-12-15 09:40:00,66.75,66.76,66.28,66.42,115000.0,45.4524,45.4593,45.1324,45.2277,115000.0
2014-12-15 09:50:00,66.4,66.62,66.2,66.23,120000.0,45.2141,45.3639,45.0779,45.0984,120000.0
2014-12-15 10:00:00,66.23,66.24,65.93,65.95,128300.0,45.0984,45.1052,44.8941,44.9077,128300.0
2014-12-15 10:10:00,65.93,66.15,65.87,66.11,116500.0,44.8941,45.0439,44.8532,45.0166,116500.0
2014-12-15 10:20:00,66.11,66.11,65.71,65.88,89300.0,45.0166,45.0166,44.7443,44.86,89300.0
2014-12-15 10:30:00,65.88,66.0,65.74,65.86,69000.0,44.86,44.9417,44.7647,44.8464,69000.0
2014-12-15 10:40:00,65.87,66.06,65.74,66.03,91200.0,44.8532,44.9826,44.7647,44.9622,91200.0
2014-12-15 10:50:00,66.05,66.45,66.03,66.2,77000.0,44.9758,45.2482,44.9622,45.0779,77000.0
2014-12-15 11:00:00,66.18,66.26,65.84,65.95,75700.0,45.0643,45.1188,44.8328,44.9077,75700.0
2014-12-15 11:10:00,65.94,65.96,65.63,65.64,71100.0,44.9009,44.9145,44.6898,44.6966,71100.0
2014-12-15 11:20:00,65.66,65.67,65.31,65.32,72500.0,44.7102,44.717,44.4719,44.4787,72500.0
2014-12-15 11:30:00,65.33,65.58,65.32,65.41,69900.0,44.4855,44.6558,44.4787,44.54,69900.0
2014-12-15 11:40:00,65.43,65.58,65.31,65.49,87500.0,44.5536,44.6558,44.4719,44.5945,87500.0
2014-12-15 11:50:00,65.47,65.5,65.1,65.14,75200.0,44.5809,44.6013,44.3289,44.3561,75200.0
2014-12-15 12:00:00,65.14,65.54,65.12,65.44,57300.0,44.3561,44.6285,44.3425,44.5604,57300.0
2014-12-15 12:10:00,65.45,65.6,65.35,65.48,77300.0,44.5672,44.6694,44.4991,44.5877,77300.0
2014-12-15 12:20:00,65.5,66.07,65.48,66.0,91400.0,44.6013,44.9894,44.5877,44.9417,91400.0
2014-12-15 12:30:00,66.0,66.05,65.65,65.87,97400.0,44.9417,44.9758,44.7034,44.8532,97400.0
2014-12-15 12:40:00,65.82,65.92,65.68,65.76,75000.0,44.8192,44.8873,44.7238,44.7783,75000.0
2014-12-15 12:50:00,65.81,66.09,65.75,66.03,83600.0,44.8124,45.003,44.7715,44.9622,83600.0
2014-12-15 13:00:00,66.05,66.17,65.86,65.86,49500.0,44.9758,45.0575,44.8464,44.8464,49500.0
2014-12-15 13:10:00,65.86,65.91,65.57,65.81,44500.0,44.8464,44.8805,44.6489,44.8124,44500.0
2014-12-15 13:20:00,65.8,66.0,65.75,65.79,36400.0,44.8056,44.9417,44.7715,44.7987,36400.0
2014-12-15 13:30:00,65.82,65.94,65.76,65.87,36900.0,44.8192,44.9009,44.7783,44.8532,36900.0
2014-12-15 13:40:00,65.85,65.91,65.56,65.56,27300.0,44.8396,44.8805,44.6421,44.6421,27300.0
2014-12-15 13:50:00,65.56,65.67,65.52,65.53,36600.0,44.6421,44.717,44.6149,44.6217,36600.0
2014-12-15 14:00:00,65.53,65.66,65.39,65.39,37200.0,44.6217,44.7102,44.5264,44.5264,37200.0
2014-12-15 14:10:00,65.38,65.43,65.16,65.22,41500.0,44.5196,44.5536,44.3698,44.4106,41500.0
2014-12-15 14:20:00,65.21,65.67,65.16,65.57,44900.0,44.4038,44.717,44.3698,44.6489,44900.0
2014-12-15 14:30:00,65.57,65.69,65.38,65.52,48800.0,44.6489,44.7307,44.5196,44.6149,48800.0
2014-12-15 14:40:00,65.49,65.58,65.07,65.08,39200.0,44.5945,44.6558,44.3085,44.3153,39200.0
2014-12-15 14:50:00,65.1,65.2,64.95,65.05,67100.0,44.3289,44.397,44.2268,44.2949,67100.0
2014-12-15 15:00:00,65.03,65.15,64.99,65.08,70500.0,44.2812,44.363,44.254,44.3153,70500.0
2014-12-15 15:10:00,65.09,65.34,65.07,65.17,47600.0,44.3221,44.4923,44.3085,44.3766,47600.0
2014-12-15 15:20:00,65.19,65.22,64.95,64.95,88300.0,44.3902,44.4106,44.2268,44.2268,88300.0
2014-12-15 15:30:00,64.95,65.17,64.87,65.11,124400.0,44.2268,44.3766,44.1723,44.3357,124400.0
2014-12-15 15:40:00,65.11,65.33,65.03,65.25,248100.0,44.3357,44.4855,44.2812,44.431,248100.0
2014-12-15 15:50:00,65.25,65.44,65.1,65.12,291200.0,44.431,44.5604,44.3289,44.3425,291200.0
2014-12-16 09:30:00,64.6,64.75,64.02,64.3,135500.0,43.9884,44.0906,43.5935,43.7842,135500.0
2014-12-16 09:40:00,64.31,65.45,64.25,65.44,105000.0,43.791,44.5672,43.7501,44.5604,105000.0
2014-12-16 09:50:00,65.39,65.56,65.21,65.44,114000.0,44.5264,44.6421,44.4038,44.5604,114000.0
2014-12-16 10:00:00,65.46,65.9,65.43,65.71,82500.0,44.574,44.8737,44.5536,44.7443,82500.0
2014-12-16 10:10:00,65.75,66.24,65.5,66.16,104300.0,44.7715,45.1052,44.6013,45.0507,104300.0
2014-12-16 10:20:00,66.16,66.65,66.12,66.6,97300.0,45.0507,45.3844,45.0235,45.3503,97300.0
2014-12-16 10:30:00,66.62,66.7,66.28,66.56,114700.0,45.3639,45.4184,45.1324,45.3231,114700.0
2014-12-16 10:40:00,66.55,66.55,66.27,66.29,92700.0,45.3163,45.3163,45.1256,45.1392,92700.0
2014-12-16 10:50:00,66.33,67.04,66.28,67.01,71300.0,45.1665,45.6499,45.1324,45.6295,71300.0
2014-12-16 11:00:00,67.04,67.17,66.86,66.92,97100.0,45.6499,45.7384,45.5274,45.5682,97100.0
2014-12-16 11:10:00,66.92,67.38,66.87,67.38,92500.0,45.5682,45.8814,45.5342,45.8814,92500.0
2014-12-16 11:20:00,67.33,68.24,67.33,68.09,246300.0,45.8474,46.467,45.8474,46.3649,246300.0
2014-12-16 11:30:00,68.07,68.28,68.03,68.21,207700.0,46.3513,46.4943,46.324,46.4466,207700.0
2014-12-16 11:40:00,68.2,68.36,68.0,68.16,189400.0,46.4398,46.5488,46.3036,46.4126,189400.0
2014-12-16 11:50:00,68.18,68.32,67.69,67.74,194900.0,46.4262,46.5215,46.0925,46.1266,194900.0
2014-12-16 12:00:00,67.78,67.85,67.63,67.8,108200.0,46.1538,46.2015,46.0517,46.1674,108200.0
2014-12-16 12:10:00,67.8,67.94,67.59,67.92,78400.0,46.1674,46.2628,46.0244,46.2491,78400.0
2014-12-16 12:20:00,67.92,68.11,67.81,68.11,117900.0,46.2491,46.3785,46.1742,46.3785,117900.0
2014-12-16 12:30:00,68.11,68.42,67.99,68.32,75700.0,46.3785,46.5896,46.2968,46.5215,75700.0
2014-12-16 12:40:00,68.3,68.3,67.88,68.18,96800.0,46.5079,46.5079,46.2219,46.4262,96800.0
2014-12-16 12:50:00,68.16,68.31,68.03,68.05,87500.0,46.4126,46.5147,46.324,46.3377,87500.0
2014-12-16 13:00:00,68.05,68.19,67.71,67.78,117200.0,46.3377,46.433,46.1061,46.1538,117200.0
2014-12-16 13:10:00,67.8,67.86,67.38,67.56,103900.0,46.1674,46.2083,45.8814,46.004,103900.0
2014-12-16 13:20:00,67.55,67.72,67.39,67.53,77900.0,45.9972,46.113,45.8882,45.9836,77900.0
2014-12-16 13:30:00,67.5,67.75,67.32,67.69,102800.0,45.9631,46.1334,45.8406,46.0925,102800.0
2014-12-16 13:40:00,67.69,68.01,67.63,67.81,91300.0,46.0925,46.3104,46.0517,46.1742,91300.0
2014-12-16 13:50:00,67.82,68.07,67.77,67.88,85000.0,46.181,46.3513,46.147,46.2219,85000.0
2014-12-16 14:00:00,67.89,68.47,67.89,68.41,124200.0,46.2287,46.6237,46.2287,46.5828,124200.0
2014-12-16 14:10:00,68.38,68.63,68.24,68.24,101400.0,46.5624,46.7326,46.467,46.467,101400.0
2014-12-16 14:20:00,68.25,68.44,67.98,67.98,211400.0,46.4739,46.6032,46.29,46.29,211400.0
2014-12-16 14:30:00,67.97,68.11,67.71,67.85,74900.0,46.2832,46.3785,46.1061,46.2015,74900.0
2014-12-16 14:40:00,67.84,67.92,67.66,67.69,62700.0,46.1947,46.2491,46.0721,46.0925,62700.0
2014-12-16 14:50:00,67.69,67.69,67.41,67.55,90200.0,46.0925,46.0925,45.9019,45.9972,90200.0
2014-12-16 15:00:00,67.55,67.74,67.43,67.58,112600.0,45.9972,46.1266,45.9155,46.0176,112600.0
2014-12-16 15:10:00,67.58,67.73,67.55,67.65,134900.0,46.0176,46.1198,45.9972,46.0653,134900.0
2014-12-16 15:20:00,67.66,67.69,67.4,67.54,132600.0,46.0721,46.0925,45.8951,45.9904,132600.0
2014-12-16 15:30:00,67.53,67.76,67.3,67.37,169300.0,45.9836,46.1402,45.827,45.8746,169300.0
2014-12-16 15:40:00,67.37,67.44,67.14,67.3,193000.0,45.8746,45.9223,45.718,45.827,193000.0
2014-12-16 15:50:00,67.28,67.35,66.96,67.03,493800.0,45.8133,45.861,45.5954,45.6431,493800.0
2014-12-17 09:30:00,66.78,67.5,66.62,66.94,138600.0,45.4729,45.9631,45.3639,45.5818,138600.0
2014-12-17 09:40:00,67.02,67.28,66.66,67.24,124300.0,45.6363,45.8133,45.3912,45.7861,124300.0
2014-12-17 09:50:00,67.17,67.77,67.03,67.76,136000.0,45.7384,46.147,45.6431,46.1402,136000.0
2014-12-17 10:00:00,67.74,67.99,67.65,67.85,136700.0,46.1266,46.2968,46.0653,46.2015,136700.0
2014-12-17 10:10:00,67.88,68.06,67.61,67.81,100100.0,46.2219,46.3445,46.0381,46.1742,100100.0
2014-12-17 10:20:00,67.79,67.85,67.29,67.36,51300.0,46.1606,46.2015,45.8202,45.8678,51300.0
2014-12-17 10:30:00,67.35,67.77,67.15,67.77,66000.0,45.861,46.147,45.7248,46.147,66000.0
2014-12-17 10:40:00,67.79,68.27,67.59,68.15,86000.0,46.1606,46.4875,46.0244,46.4058,86000.0
2014-12-17 10:50:00,68.14,68.24,67.96,68.07,69600.0,46.3989,46.467,46.2764,46.3513,69600.0
2014-12-17 11:00:00,68.07,68.34,68.02,68.24,65900.0,46.3513,46.5351,46.3172,46.467,65900.0
2014-12-17 11:10:00,68.24,68.45,68.18,68.29,68100.0,46.467,46.61,46.4262,46.5011,68100.0
2014-12-17 11:20:00,68.31,68.63,68.31,68.44,84000.0,46.5147,46.7326,46.5147,46.6032,84000.0
2014-12-17 11:30:00,68.45,68.65,68.25,68.63,106800.0,46.61,46.7462,46.4739,46.7326,106800.0
2014-12-17 11:40:00,68.62,68.7,68.37,68.4,85800.0,46.7258,46.7803,46.5556,46.576,85800.0
2014-12-17 11:50:00,68.38,69.13,68.18,69.03,127000.0,46.5624,47.0731,46.4262,47.005,127000.0
2014-12-17 12:00:00,69.07,69.15,68.36,68.38,61400.0,47.0322,47.0867,46.5488,46.5624,61400.0
2014-12-17 12:10:00,68.42,68.5,68.16,68.23,85000.0,46.5896,46.6441,46.4126,46.4602,85000.0
2014-12-17 12:20:00,68.23,68.36,68.13,68.18,63300.0,46.4602,46.5488,46.3921,46.4262,63300.0
2014-12-17 12:30:00,68.15,68.27,67.99,68.01,53300.0,46.4058,46.4875,46.2968,46.3104,53300.0
2014-12-17 12:40:00,68.0,68.09,67.79,67.94,40100.0,46.3036,46.3649,46.1606,46.2628,40100.0
2014-12-17 12:50:00,67.94,68.28,67.94,68.07,53700.0,46.2628,46.4943,46.2628,46.3513,53700.0
2014-12-17 13:00:00,68.07,68.28,68.07,68.19,38300.0,46.3513,46.4943,46.3513,46.433,38300.0
2014-12-17 13:10:00,68.21,68.26,68.01,68.11,61600.0,46.4466,46.4807,46.3104,46.3785,61600.0
2014-12-17 13:20:00,68.12,68.24,68.07,68.16,42600.0,46.3853,46.467,46.3513,46.4126,42600.0
2014-12-17 13:30:00,68.17,68.18,68.04,68.11,75200.0,46.4194,46.4262,46.3309,46.3785,75200.0
2014-12-17 13:40:00,68.1,68.14,67.67,67.71,74500.0,46.3717,46.3989,46.0789,46.1061,74500.0
2014-12-17 13:50:00,67.67,68.1,67.66,68.1,44700.0,46.0789,46.3717,46.0721,46.3717,44700.0
2014-12-17 14:00:00,68.07,68.69,68.03,68.26,118400.0,46.3513,46.7735,46.324,46.4807,118400.0
2014-12-17 14:10:00,68.2,68.55,68.06,68.54,75300.0,46.4398,46.6781,46.3445,46.6713,75300.0
2014-12-17 14:20:00,68.53,68.53,68.06,68.1,71800.0,46.6645,46.6645,46.3445,46.3717,71800.0
2014-12-17 14:30:00,68.1,68.18,67.76,67.93,82400.0,46.3717,46.4262,46.1402,46.256,82400.0
2014-12-17 14:40:00,67.93,67.96,67.35,67.51,162500.0,46.256,46.2764,45.861,45.97,162500.0
2014-12-17 14:50:00,67.53,67.75,67.34,67.46,104800.0,45.9836,46.1334,45.8542,45.9359,104800.0
2014-12-17 15:00:00,67.47,67.54,67.19,67.44,82600.0,45.9427,45.9904,45.7521,45.9223,82600.0
2014-12-17 15:10:00,67.44,68.11,67.42,68.06,75700.0,45.9223,46.3785,45.9087,46.3445,75700.0
2014-12-17 15:20:00,68.05,68.55,67.79,68.45,98700.0,46.3377,46.6781,46.1606,46.61,98700.0
2014-12-17 15:30:00,68.44,68.55,68.22,68.38,91200.0,46.6032,46.6781,46.4534,46.5624,91200.0
2014-12-17 15:40:00,68.41,68.69,68.41,68.5,129500.0,46.5828,46.7735,46.5828,46.6441,129500.0
2014-12-17 15:50:00,68.5,68.51,68.21,68.34,212300.0,46.6441,46.6509,46.4466,46.5351,212300.0
2014-12-18 09:30:00,69.9,70.3,69.3,69.46,209500.0,47.5974,47.8698,47.1888,47.2978,209500.0
2014-12-18 09:40:00,69.5,69.66,69.0,69.08,116200.0,47.325,47.434,46.9846,47.039,116200.0
2014-12-18 09:50:00,69.05,69.13,68.62,68.89,170000.0,47.0186,47.0731,46.7258,46.9097,170000.0
2014-12-18 10:00:00,68.89,68.95,68.48,68.61,155800.0,46.9097,46.9505,46.6305,46.719,155800.0
2014-12-18 10:10:00,68.62,68.65,68.03,68.05,142100.0,46.7258,46.7462,46.324,46.3377,142100.0
2014-12-18 10:20:00,68.02,68.1,67.45,67.47,176800.0,46.3172,46.3717,45.9291,45.9427,176800.0
2014-12-18 10:30:00,67.45,67.56,66.91,66.97,262400.0,45.9291,46.004,45.5614,45.6023,262400.0
2014-12-18 10:40:00,66.95,67.53,66.89,67.48,170100.0,45.5886,45.9836,45.5478,45.9495,170100.0
2014-12-18 10:50:00,67.5,67.65,67.23,67.28,104900.0,45.9631,46.0653,45.7793,45.8133,104900.0
2014-12-18 11:00:00,67.28,67.28,66.84,66.84,109600.0,45.8133,45.8133,45.5137,45.5137,109600.0
2014-12-18 11:10:00,66.83,67.39,66.83,67.36,68000.0,45.5069,45.8882,45.5069,45.8678,68000.0
2014-12-18 11:20:00,67.37,67.63,67.31,67.38,65000.0,45.8746,46.0517,45.8338,45.8814,65000.0
2014-12-18 11:30:00,67.38,67.65,67.21,67.6,46600.0,45.8814,46.0653,45.7657,46.0312,46600.0
2014-12-18 11:40:00,67.61,67.64,67.22,67.4,64500.0,46.0381,46.0585,45.7725,45.8951,64500.0
2014-12-18 11:50:00,67.41,67.76,67.31,67.61,56000.0,45.9019,46.1402,45.8338,46.0381,56000.0
2014-12-18 12:00:00,67.58,67.7,67.38,67.62,50000.0,46.0176,46.0993,45.8814,46.0449,50000.0
2014-12-18 12:10:00,67.63,67.94,67.62,67.87,54100.0,46.0517,46.2628,46.0449,46.2151,54100.0
2014-12-18 12:20:00,67.86,68.01,67.74,68.01,49800.0,46.2083,46.3104,46.1266,46.3104,49800.0
2014-12-18 12:30:00,68.04,68.12,67.8,67.97,86900.0,46.3309,46.3853,46.1674,46.2832,86900.0
2014-12-18 12:40:00,67.97,68.35,67.97,68.33,66700.0,46.2832,46.5419,46.2832,46.5283,66700.0
2014-12-18 12:50:00,68.32,68.37,68.01,68.23,78900.0,46.5215,46.5556,46.3104,46.4602,78900.0
2014-12-18 13:00:00,68.22,68.27,67.81,67.81,71300.0,46.4534,46.4875,46.1742,46.1742,71300.0
2014-12-18 13:10:00,67.81,67.89,67.63,67.77,81200.0,46.1742,46.2287,46.0517,46.147,81200.0
2014-12-18 13:20:00,67.77,67.94,67.64,67.72,81800.0,46.147,46.2628,46.0585,46.113,81800.0
2014-12-18 13:30:00,67.72,67.81,67.6,67.66,105700.0,46.113,46.1742,46.0312,46.0721,105700.0
2014-12-18 13:40:00,67.65,67.92,67.58,67.87,90500.0,46.0653,46.2491,46.0176,46.2151,90500.0
2014-12-18 13:50:00,67.88,67.91,67.63,67.65,56800.0,46.2219,46.2423,46.0517,46.0653,56800.0
2014-12-18 14:00:00,67.66,67.68,67.23,67.33,109400.0,46.0721,46.0857,45.7793,45.8474,109400.0
2014-12-18 14:10:00,67.3,67.57,67.26,67.55,75800.0,45.827,46.0108,45.7997,45.9972,75800.0
2014-12-18 14:20:00,67.53,67.57,67.22,67.22,85500.0,45.9836,46.0108,45.7725,45.7725,85500.0
2014-12-18 14:30:00,67.23,67.73,67.21,67.65,57800.0,45.7793,46.1198,45.7657,46.0653,57800.0
2014-12-18 14:40:00,67.65,67.84,67.56,67.78,75600.0,46.0653,46.1947,46.004,46.1538,75600.0
2014-12-18 14:50:00,67.77,68.35,67.74,68.35,74600.0,46.147,46.5419,46.1266,46.5419,74600.0
2014-12-18 15:00:00,68.34,68.69,68.28,68.66,141100.0,46.5351,46.7735,46.4943,46.753,141100.0
2014-12-18 15:10:00,68.65,68.86,68.6,68.75,91700.0,46.7462,46.8892,46.7122,46.8143,91700.0
2014-12-18 15:20:00,68.74,68.84,68.56,68.82,79300.0,46.8075,46.8756,46.6849,46.862,79300.0
2014-12-18 15:30:00,68.81,68.89,68.63,68.68,135800.0,46.8552,46.9097,46.7326,46.7667,135800.0
2014-12-18 15:40:00,68.68,68.8,68.57,68.66,200100.0,46.7667,46.8484,46.6918,46.753,200100.0
2014-12-18 15:50:00,68.66,69.03,68.64,69.02,258500.0,46.753,47.005,46.7394,46.9982,258500.0
2014-12-19 09:30:00,69.6,69.71,69.15,69.38,797700.0,47.3931,47.468,47.0867,47.2433,797700.0
2014-12-19 09:40:00,69.33,69.92,69.08,69.84,137100.0,47.2093,47.611,47.039,47.5565,137100.0
2014-12-19 09:50:00,69.85,70.28,69.78,70.15,119600.0,47.5633,47.8562,47.5157,47.7676,119600.0
2014-12-19 10:00:00,70.18,70.32,69.84,70.31,138700.0,47.7881,47.8834,47.5565,47.8766,138700.0
2014-12-19 10:10:00,70.28,70.3,69.57,69.65,90200.0,47.8562,47.8698,47.3727,47.4272,90200.0
2014-12-19 10:20:00,69.58,69.78,69.41,69.69,100000.0,47.3795,47.5157,47.2637,47.4544,100000.0
2014-12-19 10:30:00,69.67,69.69,69.32,69.46,91800.0,47.4408,47.4544,47.2025,47.2978,91800.0
2014-12-19 10:40:00,69.48,69.83,69.48,69.7,137900.0,47.3114,47.5497,47.3114,47.4612,137900.0
2014-12-19 10:50:00,69.69,69.94,69.61,69.87,89400.0,47.4544,47.6246,47.3999,47.577,89400.0
2014-12-19 11:00:00,69.85,70.02,69.72,69.89,89400.0,47.5633,47.6791,47.4748,47.5906,89400.0
2014-12-19 11:10:00,69.88,70.0,69.8,69.98,48800.0,47.5838,47.6655,47.5293,47.6519,48800.0
2014-12-19 11:20:00,69.99,70.22,69.87,70.2,88500.0,47.6587,47.8153,47.577,47.8017,88500.0
2014-12-19 11:30:00,70.17,70.39,70.13,70.27,85100.0,47.7812,47.9311,47.754,47.8493,85100.0
2014-12-19 11:40:00,70.29,70.47,70.24,70.37,60700.0,47.863,47.9855,47.8289,47.9174,60700.0
2014-12-19 11:50:00,70.36,70.42,70.29,70.35,194400.0,47.9106,47.9515,47.863,47.9038,194400.0
2014-12-19 12:00:00,70.32,70.36,70.03,70.26,124500.0,47.8834,47.9106,47.6859,47.8425,124500.0
2014-12-19 12:10:00,70.27,70.55,70.2,70.46,64800.0,47.8493,48.04,47.8017,47.9787,64800.0
2014-12-19 12:20:00,70.46,70.57,70.19,70.22,59400.0,47.9787,48.0536,47.7949,47.8153,59400.0
2014-12-19 12:30:00,70.22,70.36,70.12,70.3,38100.0,47.8153,47.9106,47.7472,47.8698,38100.0
2014-12-19 12:40:00,70.28,70.41,70.22,70.35,47500.0,47.8562,47.9447,47.8153,47.9038,47500.0
2014-12-19 12:50:00,70.35,70.41,70.27,70.36,80400.0,47.9038,47.9447,47.8493,47.9106,80400.0
2014-12-19 13:00:00,70.36,70.49,70.27,70.34,57600.0,47.9106,47.9991,47.8493,47.897,57600.0
2014-12-19 13:10:00,70.32,70.52,70.3,70.49,52000.0,47.8834,48.0196,47.8698,47.9991,52000.0
2014-12-19 13:20:00,70.5,70.61,70.39,70.57,65000.0,48.006,48.0809,47.9311,48.0536,65000.0
2014-12-19 13:30:00,70.57,70.73,70.52,70.54,55500.0,48.0536,48.1626,48.0196,48.0332,55500.0
2014-12-19 13:40:00,70.52,70.61,70.44,70.5,41000.0,48.0196,48.0809,47.9651,48.006,41000.0
2014-12-19 13:50:00,70.51,70.54,70.35,70.37,71000.0,48.0128,48.0332,47.9038,47.9174,71000.0
2014-12-19 14:00:00,70.39,70.47,70.28,70.44,50000.0,47.9311,47.9855,47.8562,47.9651,50000.0
2014-12-19 14:10:00,70.44,70.51,70.31,70.4,51600.0,47.9651,48.0128,47.8766,47.9379,51600.0
2014-12-19 14:20:00,70.4,70.45,70.23,70.41,62000.0,47.9379,47.9719,47.8221,47.9447,62000.0
2014-12-19 14:30:00,70.41,70.75,70.39,70.71,56700.0,47.9447,48.1762,47.9311,48.149,56700.0
2014-12-19 14:40:00,70.71,70.95,70.7,70.91,62600.0,48.149,48.3124,48.1421,48.2851,62600.0
2014-12-19 14:50:00,70.92,71.25,70.91,71.25,103900.0,48.2919,48.5167,48.2851,48.5167,103900.0
2014-12-19 15:00:00,71.25,71.32,71.19,71.32,92500.0,48.5167,48.5643,48.4758,48.5643,92500.0
2014-12-19 15:10:00,71.31,71.39,71.1,71.24,137300.0,48.5575,48.612,48.4145,48.5098,137300.0
2014-12-19 15:20:00,71.24,71.31,71.1,71.31,122800.0,48.5098,48.5575,48.4145,48.5575,122800.0
2014-12-19 15:30:00,71.31,71.58,71.3,71.57,148400.0,48.5575,48.7414,48.5507,48.7346,148400.0
2014-12-19 15:40:00,71.57,71.68,71.48,71.61,254300.0,48.7346,48.8095,48.6733,48.7618,254300.0
2014-12-19 15:50:00,71.62,71.89,71.54,71.78,478800.0,48.7686,48.9525,48.7141,48.8776,478800.0
2014-12-22 09:30:00,71.06,71.3,70.48,70.82,118000.0,48.3873,48.5507,47.9923,48.2239,118000.0
2014-12-22 09:40:00,70.84,71.45,70.69,71.23,87600.0,48.2375,48.6528,48.1353,48.503,87600.0
2014-12-22 09:50:00,71.28,71.5,71.16,71.49,64200.0,48.5371,48.6869,48.4554,48.6801,64200.0
2014-12-22 10:00:00,71.54,71.65,70.9,70.93,64000.0,48.7141,48.789,48.2783,48.2988,64000.0
2014-12-22 10:10:00,70.94,71.2,70.68,71.01,70400.0,48.3056,48.4826,48.1285,48.3532,70400.0
2014-12-22 10:20:00,71.02,71.15,70.86,71.08,72700.0,48.36,48.4486,48.2511,48.4009,72700.0
2014-12-22 10:30:00,71.09,71.12,70.65,70.72,111700.0,48.4077,48.4281,48.1081,48.1558,111700.0
2014-12-22 10:40:00,70.71,71.09,70.63,71.08,74500.0,48.149,48.4077,48.0945,48.4009,74500.0
2014-12-22 10:50:00,71.09,71.1,70.89,70.96,107400.0,48.4077,48.4145,48.2715,48.3192,107400.0
2014-12-22 11:00:00,70.94,71.09,70.87,70.9,88500.0,48.3056,48.4077,48.2579,48.2783,88500.0
2014-12-22 11:10:00,70.9,70.94,70.58,70.59,95300.0,48.2783,48.3056,48.0604,48.0672,95300.0
2014-12-22 11:20:00,70.59,70.71,70.51,70.52,48200.0,48.0672,48.149,48.0128,48.0196,48200.0
2014-12-22 11:30:00,70.53,70.73,70.41,70.43,87900.0,48.0264,48.1626,47.9447,47.9583,87900.0
2014-12-22 11:40:00,70.44,70.61,70.3,70.6,60200.0,47.9651,48.0809,47.8698,48.074,60200.0
2014-12-22 11:50:00,70.58,70.71,70.5,70.71,29000.0,48.0604,48.149,48.006,48.149,29000.0
2014-12-22 12:00:00,70.69,70.69,70.44,70.63,29100.0,48.1353,48.1353,47.9651,48.0945,29100.0
2014-12-22 12:10:00,70.62,70.74,70.59,70.62,40600.0,48.0877,48.1694,48.0672,48.0877,40600.0
2014-12-22 12:20:00,70.63,70.72,70.53,70.61,32500.0,48.0945,48.1558,48.0264,48.0809,32500.0
2014-12-22 12:30:00,70.61,70.75,70.51,70.65,41300.0,48.0809,48.1762,48.0128,48.1081,41300.0
2014-12-22 12:40:00,70.66,70.67,70.5,70.5,32700.0,48.1149,48.1217,48.006,48.006,32700.0
2014-12-22 12:50:00,70.51,70.79,70.51,70.6,49600.0,48.0128,48.2034,48.0128,48.074,49600.0
2014-12-22 13:00:00,70.6,70.87,70.6,70.84,20400.0,48.074,48.2579,48.074,48.2375,20400.0
2014-12-22 13:10:00,70.87,70.98,70.79,70.91,41700.0,48.2579,48.3328,48.2034,48.2851,41700.0
2014-12-22 13:20:00,70.91,70.94,70.68,70.74,47400.0,48.2851,48.3056,48.1285,48.1694,47400.0
2014-12-22 13:30:00,70.73,70.77,70.56,70.66,45800.0,48.1626,48.1898,48.0468,48.1149,45800.0
2014-12-22 13:40:00,70.64,70.94,70.56,70.9,65800.0,48.1013,48.3056,48.0468,48.2783,65800.0
2014-12-22 13:50:00,70.9,71.08,70.89,71.08,53900.0,48.2783,48.4009,48.2715,48.4009,53900.0
2014-12-22 14:00:00,71.1,71.28,71.02,71.2,53200.0,48.4145,48.5371,48.36,48.4826,53200.0
2014-12-22 14:10:00,71.21,71.29,71.06,71.08,48000.0,48.4894,48.5439,48.3873,48.4009,48000.0
2014-12-22 14:20:00,71.05,71.12,70.95,71.09,35800.0,48.3805,48.4281,48.3124,48.4077,35800.0
2014-12-22 14:30:00,71.11,71.17,70.87,70.92,39900.0,48.4213,48.4622,48.2579,48.2919,39900.0
2014-12-22 14:40:00,70.93,71.09,70.88,71.08,37100.0,48.2988,48.4077,48.2647,48.4009,37100.0
2014-12-22 14:50:00,71.1,71.2,71.05,71.08,45200.0,48.4145,48.4826,48.3805,48.4009,45200.0
2014-12-22 15:00:00,71.08,71.29,71.08,71.26,49500.0,48.4009,48.5439,48.4009,48.5235,49500.0
2014-12-22 15:10:00,71.27,71.44,71.21,71.42,58200.0,48.5303,48.646,48.4894,48.6324,58200.0
2014-12-22 15:20:00,71.42,71.43,71.24,71.26,53200.0,48.6324,48.6392,48.5098,48.5235,53200.0
2014-12-22 15:30:00,71.25,71.35,71.21,71.25,99400.0,48.5167,48.5848,48.4894,48.5167,99400.0
2014-12-22 15:40:00,71.25,71.37,71.18,71.32,140900.0,48.5167,48.5984,48.469,48.5643,140900.0
2014-12-22 15:50:00,71.3,71.34,71.13,71.25,144800.0,48.5507,48.5779,48.4349,48.5167,144800.0
2014-12-23 09:30:00,71.49,72.18,71.3,72.1,106400.0,48.6801,49.1499,48.5507,49.0955,106400.0
2014-12-23 09:40:00,72.14,72.2,71.5,71.62,67100.0,49.1227,49.1635,48.6869,48.7686,67100.0
2014-12-23 09:50:00,71.62,71.79,71.44,71.52,123900.0,48.7686,48.8844,48.646,48.7005,123900.0
2014-12-23 10:00:00,71.5,71.98,71.48,71.87,100800.0,48.6869,49.0137,48.6733,48.9388,100800.0
2014-12-23 10:10:00,71.87,71.89,71.54,71.63,87200.0,48.9388,48.9525,48.7141,48.7754,87200.0
2014-12-23 10:20:00,71.64,72.0,71.59,71.95,48100.0,48.7822,49.0274,48.7482,48.9933,48100.0
2014-12-23 10:30:00,71.95,72.22,71.85,71.92,56300.0,48.9933,49.1772,48.9252,48.9729,56300.0
2014-12-23 10:40:00,71.92,72.1,71.74,71.75,70000.0,48.9729,49.0955,48.8503,48.8571,70000.0
2014-12-23 10:50:00,71.77,71.96,71.61,71.91,52200.0,48.8707,49.0001,48.7618,48.9661,52200.0
2014-12-23 11:00:00,71.91,71.92,71.69,71.76,47900.0,48.9661,48.9729,48.8163,48.8639,47900.0
2014-12-23 11:10:00,71.78,71.86,71.61,71.78,44100.0,48.8776,48.932,48.7618,48.8776,44100.0
2014-12-23 11:20:00,71.76,72.05,71.76,71.86,76200.0,48.8639,49.0614,48.8639,48.932,76200.0
2014-12-23 11:30:00,71.88,71.92,71.6,71.66,52800.0,48.9456,48.9729,48.755,48.7958,52800.0
2014-12-23 11:40:00,71.67,71.73,71.53,71.7,46400.0,48.8027,48.8435,48.7073,48.8231,46400.0
2014-12-23 11:50:00,71.72,71.75,71.57,71.69,41700.0,48.8367,48.8571,48.7346,48.8163,41700.0
2014-12-23 12:00:00,71.7,71.85,71.64,71.7,54400.0,48.8231,48.9252,48.7822,48.8231,54400.0
2014-12-23 12:10:00,71.69,71.69,71.53,71.63,58400.0,48.8163,48.8163,48.7073,48.7754,58400.0
2014-12-23 12:20:00,71.65,71.78,71.57,71.58,57200.0,48.789,48.8776,48.7346,48.7414,57200.0
2014-12-23 12:30:00,71.6,71.7,71.53,71.63,77000.0,48.755,48.8231,48.7073,48.7754,77000.0
2014-12-23 12:40:00,71.62,71.69,71.47,71.53,98600.0,48.7686,48.8163,48.6665,48.7073,98600.0
2014-12-23 12:50:00,71.53,71.57,71.4,71.41,68500.0,48.7073,48.7346,48.6188,48.6256,68500.0
2014-12-23 13:00:00,71.4,71.73,71.34,71.68,41900.0,48.6188,48.8435,48.5779,48.8095,41900.0
2014-12-23 13:10:00,71.67,71.96,71.66,71.91,33000.0,48.8027,49.0001,48.7958,48.9661,33000.0
2014-12-23 13:20:00,71.9,72.02,71.85,72.01,34200.0,48.9593,49.041,48.9252,49.0342,34200.0
2014-12-23 13:30:00,71.97,71.99,71.81,71.83,28100.0,49.0069,49.0206,48.898,48.9116,28100.0
2014-12-23 13:40:00,71.83,71.9,71.79,71.81,29000.0,48.9116,48.9593,48.8844,48.898,29000.0
2014-12-23 13:50:00,71.8,71.89,71.72,71.74,36700.0,48.8912,48.9525,48.8367,48.8503,36700.0
2014-12-23 14:00:00,71.74,71.93,71.65,71.93,41000.0,48.8503,48.9797,48.789,48.9797,41000.0
2014-12-23 14:10:00,71.91,72.17,71.89,72.16,40500.0,48.9661,49.1431,48.9525,49.1363,40500.0
2014-12-23 14:20:00,72.17,72.23,72.11,72.19,45200.0,49.1431,49.184,49.1023,49.1567,45200.0
2014-12-23 14:30:00,72.19,72.53,72.18,72.53,55300.0,49.1567,49.3883,49.1499,49.3883,55300.0
2014-12-23 14:40:00,72.54,72.73,72.48,72.71,57100.0,49.3951,49.5244,49.3542,49.5108,57100.0
2014-12-23 14:50:00,72.71,72.71,72.46,72.49,72800.0,49.5108,49.5108,49.3406,49.361,72800.0
2014-12-23 15:00:00,72.5,72.54,72.37,72.48,67600.0,49.3678,49.3951,49.2793,49.3542,67600.0
2014-12-23 15:10:00,72.49,72.55,72.44,72.55,54300.0,49.361,49.4019,49.327,49.4019,54300.0
2014-12-23 15:20:00,72.55,72.56,72.36,72.39,63100.0,49.4019,49.4087,49.2725,49.2929,63100.0
2014-12-23 15:30:00,72.38,72.53,72.31,72.47,78200.0,49.2861,49.3883,49.2384,49.3474,78200.0
2014-12-23 15:40:00,72.48,72.63,72.48,72.61,186300.0,49.3542,49.4563,49.3542,49.4427,186300.0
2014-12-23 15:50:00,72.6,72.64,72.53,72.55,186700.0,49.4359,49.4632,49.3883,49.4019,186700.0
2014-12-24 09:30:00,72.1,72.59,71.95,71.96,69900.0,49.0955,49.4291,48.9933,49.0001,69900.0
2014-12-24 09:40:00,71.96,72.0,71.31,71.36,47400.0,49.0001,49.0274,48.5575,48.5916,47400.0
2014-12-24 09:50:00,71.39,71.75,71.38,71.53,65800.0,48.612,48.8571,48.6052,48.7073,65800.0
2014-12-24 10:00:00,71.53,72.06,71.48,72.01,69800.0,48.7073,49.0682,48.6733,49.0342,69800.0
2014-12-24 10:10:00,72.01,72.06,71.58,71.58,54900.0,49.0342,49.0682,48.7414,48.7414,54900.0
2014-12-24 10:20:00,71.58,71.67,71.5,71.54,59200.0,48.7414,48.8027,48.6869,48.7141,59200.0
2014-12-24 10:30:00,71.52,71.64,71.31,71.64,88600.0,48.7005,48.7822,48.5575,48.7822,88600.0
2014-12-24 10:40:00,71.64,71.68,71.35,71.35,73200.0,48.7822,48.8095,48.5848,48.5848,73200.0
2014-12-24 10:50:00,71.36,71.54,71.36,71.54,73200.0,48.5916,48.7141,48.5916,48.7141,73200.0
2014-12-24 11:00:00,71.57,72.03,71.57,71.95,48300.0,48.7346,49.0478,48.7346,48.9933,48300.0
2014-12-24 11:10:00,71.96,72.1,71.87,71.94,48000.0,49.0001,49.0955,48.9388,48.9865,48000.0
2014-12-24 11:20:00,71.94,72.24,71.89,72.11,52900.0,48.9865,49.1908,48.9525,49.1023,52900.0
2014-12-24 11:30:00,72.12,72.21,72.04,72.19,46600.0,49.1091,49.1704,49.0546,49.1567,46600.0
2014-12-24 11:40:00,72.19,72.25,72.14,72.18,50200.0,49.1567,49.1976,49.1227,49.1499,50200.0
2014-12-24 11:50:00,72.17,72.28,72.03,72.17,44900.0,49.1431,49.218,49.0478,49.1431,44900.0
2014-12-24 12:00:00,72.16,72.27,72.09,72.25,44100.0,49.1363,49.2112,49.0886,49.1976,44100.0
2014-12-24 12:10:00,72.26,72.37,72.2,72.22,53100.0,49.2044,49.2793,49.1635,49.1772,53100.0
2014-12-24 12:20:00,72.24,72.41,72.18,72.41,40000.0,49.1908,49.3065,49.1499,49.3065,40000.0
2014-12-24 12:30:00,72.4,72.46,72.26,72.31,62400.0,49.2997,49.3406,49.2044,49.2384,62400.0
2014-12-24 12:40:00,72.31,72.34,72.23,72.34,69700.0,49.2384,49.2589,49.184,49.2589,69700.0
2014-12-24 12:50:00,72.34,72.37,72.08,72.11,101300.0,49.2589,49.2793,49.0818,49.1023,101300.0
2014-12-26 09:30:00,72.34,72.68,72.1,72.19,33400.0,49.2589,49.4904,49.0955,49.1567,33400.0
2014-12-26 09:40:00,72.15,72.5,72.14,72.37,31600.0,49.1295,49.3678,49.1227,49.2793,31600.0
2014-12-26 09:50:00,72.43,72.46,72.14,72.41,54100.0,49.3202,49.3406,49.1227,49.3065,54100.0
2014-12-26 10:00:00,72.38,72.48,72.21,72.37,42500.0,49.2861,49.3542,49.1704,49.2793,42500.0
2014-12-26 10:10:00,72.35,72.77,72.33,72.64,47300.0,49.2657,49.5517,49.2521,49.4632,47300.0
2014-12-26 10:20:00,72.67,72.87,72.64,72.82,48000.0,49.4836,49.6198,49.4632,49.5857,48000.0
2014-12-26 10:30:00,72.85,72.99,72.84,72.92,27100.0,49.6062,49.7015,49.5993,49.6538,27100.0
2014-12-26 10:40:00,72.92,73.19,72.84,73.15,40200.0,49.6538,49.8377,49.5993,49.8104,40200.0
2014-12-26 10:50:00,73.15,73.2,72.84,72.93,50400.0,49.8104,49.8445,49.5993,49.6606,50400.0
2014-12-26 11:00:00,72.91,73.17,72.83,73.07,36700.0,49.647,49.8241,49.5925,49.756,36700.0
2014-12-26 11:10:00,73.1,73.32,73.05,73.3,41100.0,49.7764,49.9262,49.7423,49.9126,41100.0
2014-12-26 11:20:00,73.28,73.34,73.18,73.25,36300.0,49.899,49.9398,49.8309,49.8785,36300.0
2014-12-26 11:30:00,73.25,73.32,73.02,73.08,42100.0,49.8785,49.9262,49.7219,49.7628,42100.0
2014-12-26 11:40:00,73.08,73.25,73.03,73.22,25800.0,49.7628,49.8785,49.7287,49.8581,25800.0
2014-12-26 11:50:00,73.22,73.33,73.1,73.29,27900.0,49.8581,49.933,49.7764,49.9058,27900.0
2014-12-26 12:00:00,73.31,73.32,72.91,72.91,38600.0,49.9194,49.9262,49.647,49.647,38600.0
2014-12-26 12:10:00,72.92,72.99,72.82,72.95,22000.0,49.6538,49.7015,49.5857,49.6742,22000.0
2014-12-26 12:20:00,72.94,72.98,72.87,72.96,18800.0,49.6674,49.6947,49.6198,49.6811,18800.0
2014-12-26 12:30:00,72.93,73.04,72.81,73.03,24500.0,49.6606,49.7355,49.5789,49.7287,24500.0
2014-12-26 12:40:00,73.04,73.19,72.95,73.19,26300.0,49.7355,49.8377,49.6742,49.8377,26300.0
2014-12-26 12:50:00,73.18,73.3,73.09,73.27,44200.0,49.8309,49.9126,49.7696,49.8921,44200.0
2014-12-26 13:00:00,73.27,73.31,73.17,73.24,49100.0,49.8921,49.9194,49.8241,49.8717,49100.0
2014-12-26 13:10:00,73.25,73.3,73.08,73.11,26100.0,49.8785,49.9126,49.7628,49.7832,26100.0
2014-12-26 13:20:00,73.11,73.17,72.99,72.99,24800.0,49.7832,49.8241,49.7015,49.7015,24800.0
2014-12-26 13:30:00,73.0,73.0,72.84,72.86,22400.0,49.7083,49.7083,49.5993,49.613,22400.0
2014-12-26 13:40:00,72.86,72.89,72.63,72.78,31800.0,49.613,49.6334,49.4563,49.5585,31800.0
2014-12-26 13:50:00,72.79,73.01,72.77,72.78,38100.0,49.5653,49.7151,49.5517,49.5585,38100.0
2014-12-26 14:00:00,72.78,72.78,72.65,72.67,29400.0,49.5585,49.5585,49.47,49.4836,29400.0
2014-12-26 14:10:00,72.67,72.67,72.53,72.57,31000.0,49.4836,49.4836,49.3883,49.4155,31000.0
2014-12-26 14:20:00,72.57,72.59,72.49,72.51,29300.0,49.4155,49.4291,49.361,49.3746,29300.0
2014-12-26 14:30:00,72.52,72.78,72.52,72.73,44800.0,49.3814,49.5585,49.3814,49.5244,44800.0
2014-12-26 14:40:00,72.73,72.75,72.63,72.72,20600.0,49.5244,49.5381,49.4563,49.5176,20600.0
2014-12-26 14:50:00,72.73,72.8,72.67,72.8,22700.0,49.5244,49.5721,49.4836,49.5721,22700.0
2014-12-26 15:00:00,72.8,72.88,72.78,72.88,29300.0,49.5721,49.6266,49.5585,49.6266,29300.0
2014-12-26 15:10:00,72.88,72.9,72.79,72.84,25400.0,49.6266,49.6402,49.5653,49.5993,25400.0
2014-12-26 15:20:00,72.84,72.86,72.73,72.73,47200.0,49.5993,49.613,49.5244,49.5244,47200.0
2014-12-26 15:30:00,72.73,72.77,72.64,72.66,62900.0,49.5244,49.5517,49.4632,49.4768,62900.0
2014-12-26 15:40:00,72.67,72.77,72.64,72.73,65100.0,49.4836,49.5517,49.4632,49.5244,65100.0
2014-12-26 15:50:00,72.72,72.77,72.57,72.64,103300.0,49.5176,49.5517,49.4155,49.4632,103300.0
2014-12-29 09:30:00,73.01,73.24,72.6,73.0,69100.0,49.7151,49.8717,49.4359,49.7083,69100.0
2014-12-29 09:40:00,73.0,73.24,72.64,73.15,79400.0,49.7083,49.8717,49.4632,49.8104,79400.0
2014-12-29 09:50:00,73.15,73.24,72.95,73.2,78400.0,49.8104,49.8717,49.6742,49.8445,78400.0
2014-12-29 10:00:00,73.23,73.37,73.13,73.15,82200.0,49.8649,49.9602,49.7968,49.8104,82200.0
2014-12-29 10:10:00,73.15,73.2,72.74,73.0,80800.0,49.8104,49.8445,49.5313,49.7083,80800.0
2014-12-29 10:20:00,73.03,73.16,73.01,73.11,55100.0,49.7287,49.8172,49.7151,49.7832,55100.0
2014-12-29 10:30:00,73.12,73.14,73.0,73.07,61700.0,49.79,49.8036,49.7083,49.756,61700.0
2014-12-29 10:40:00,73.07,73.11,73.01,73.03,60900.0,49.756,49.7832,49.7151,49.7287,60900.0
2014-12-29 10:50:00,73.02,73.13,72.94,73.12,57100.0,49.7219,49.7968,49.6674,49.79,57100.0
2014-12-29 11:00:00,73.1,73.12,72.78,72.8,56800.0,49.7764,49.79,49.5585,49.5721,56800.0
2014-12-29 11:10:00,72.8,72.81,72.52,72.59,65500.0,49.5721,49.5789,49.3814,49.4291,65500.0
2014-12-29 11:20:00,72.59,72.91,72.58,72.84,57900.0,49.4291,49.647,49.4223,49.5993,57900.0
2014-12-29 11:30:00,72.82,72.85,72.68,72.82,48600.0,49.5857,49.6062,49.4904,49.5857,48600.0
2014-12-29 11:40:00,72.82,72.91,72.76,72.76,44700.0,49.5857,49.647,49.5449,49.5449,44700.0
2014-12-29 11:50:00,72.78,72.78,72.43,72.47,54200.0,49.5585,49.5585,49.3202,49.3474,54200.0
2014-12-29 12:00:00,72.5,72.71,72.48,72.48,50300.0,49.3678,49.5108,49.3542,49.3542,50300.0
2014-12-29 12:10:00,72.5,72.53,72.26,72.39,95000.0,49.3678,49.3883,49.2044,49.2929,95000.0
2014-12-29 12:20:00,72.41,72.49,72.25,72.29,50600.0,49.3065,49.361,49.1976,49.2248,50600.0
2014-12-29 12:30:00,72.31,72.45,72.25,72.45,73200.0,49.2384,49.3338,49.1976,49.3338,73200.0
2014-12-29 12:40:00,72.44,72.49,72.32,72.36,61900.0,49.327,49.361,49.2453,49.2725,61900.0
2014-12-29 12:50:00,72.36,72.41,72.1,72.1,69500.0,49.2725,49.3065,49.0955,49.0955,69500.0
2014-12-29 13:00:00,72.11,72.46,72.1,72.42,103600.0,49.1023,49.3406,49.0955,49.3134,103600.0
2014-12-29 13:10:00,72.43,72.63,72.36,72.62,120000.0,49.3202,49.4563,49.2725,49.4495,120000.0
2014-12-29 13:20:00,72.61,72.68,72.55,72.58,31200.0,49.4427,49.4904,49.4019,49.4223,31200.0
2014-12-29 13:30:00,72.59,72.68,72.49,72.53,23000.0,49.4291,49.4904,49.361,49.3883,23000.0
2014-12-29 13:40:00,72.52,72.57,72.3,72.37,39300.0,49.3814,49.4155,49.2316,49.2793,39300.0
2014-12-29 13:50:00,72.37,72.46,72.3,72.46,53700.0,49.2793,49.3406,49.2316,49.3406,53700.0
2014-12-29 14:00:00,72.45,72.75,72.44,72.68,54600.0,49.3338,49.5381,49.327,49.4904,54600.0
2014-12-29 14:10:00,72.68,72.88,72.63,72.81,81500.0,49.4904,49.6266,49.4563,49.5789,81500.0
2014-12-29 14:20:00,72.82,72.93,72.78,72.83,26000.0,49.5857,49.6606,49.5585,49.5925,26000.0
2014-12-29 14:30:00,72.85,72.93,72.79,72.81,25000.0,49.6062,49.6606,49.5653,49.5789,25000.0
2014-12-29 14:40:00,72.82,72.82,72.73,72.8,43400.0,49.5857,49.5857,49.5244,49.5721,43400.0
2014-12-29 14:50:00,72.8,72.84,72.77,72.79,25800.0,49.5721,49.5993,49.5517,49.5653,25800.0
2014-12-29 15:00:00,72.81,72.85,72.72,72.82,73200.0,49.5789,49.6062,49.5176,49.5857,73200.0
2014-12-29 15:10:00,72.82,72.86,72.74,72.85,40800.0,49.5857,49.613,49.5313,49.6062,40800.0
2014-12-29 15:20:00,72.86,72.88,72.8,72.83,32600.0,49.613,49.6266,49.5721,49.5925,32600.0
2014-12-29 15:30:00,72.84,72.91,72.81,72.9,88600.0,49.5993,49.647,49.5789,49.6402,88600.0
2014-12-29 15:40:00,72.89,72.91,72.85,72.89,88800.0,49.6334,49.647,49.6062,49.6334,88800.0
2014-12-29 15:50:00,72.89,72.9,72.79,72.83,164200.0,49.6334,49.6402,49.5653,49.5925,164200.0
2014-12-30 09:30:00,72.8,72.93,72.42,72.9,89200.0,49.5721,49.6606,49.3134,49.6402,89200.0
2014-12-30 09:40:00,72.9,72.99,72.71,72.91,103400.0,49.6402,49.7015,49.5108,49.647,103400.0
2014-12-30 09:50:00,72.89,73.19,72.74,72.75,105300.0,49.6334,49.8377,49.5313,49.5381,105300.0
2014-12-30 10:00:00,72.7,72.72,72.19,72.47,61600.0,49.504,49.5176,49.1567,49.3474,61600.0
2014-12-30 10:10:00,72.42,72.79,72.39,72.77,42300.0,49.3134,49.5653,49.2929,49.5517,42300.0
2014-12-30 10:20:00,72.76,72.92,72.59,72.66,64500.0,49.5449,49.6538,49.4291,49.4768,64500.0
2014-12-30 10:30:00,72.65,72.9,72.65,72.72,40600.0,49.47,49.6402,49.47,49.5176,40600.0
2014-12-30 10:40:00,72.7,72.83,72.67,72.83,35000.0,49.504,49.5925,49.4836,49.5925,35000.0
2014-12-30 10:50:00,72.82,73.12,72.79,73.0,58300.0,49.5857,49.79,49.5653,49.7083,58300.0
2014-12-30 11:00:00,73.01,73.13,72.83,72.88,47100.0,49.7151,49.7968,49.5925,49.6266,47100.0
2014-12-30 11:10:00,72.87,72.89,72.65,72.89,39200.0,49.6198,49.6334,49.47,49.6334,39200.0
2014-12-30 11:20:00,72.87,72.96,72.81,72.88,57400.0,49.6198,49.6811,49.5789,49.6266,57400.0
2014-12-30 11:30:00,72.9,73.16,72.83,73.09,79800.0,49.6402,49.8172,49.5925,49.7696,79800.0
2014-12-30 11:40:00,73.08,73.16,73.01,73.1,42500.0,49.7628,49.8172,49.7151,49.7764,42500.0
2014-12-30 11:50:00,73.08,73.23,73.04,73.21,45400.0,49.7628,49.8649,49.7355,49.8513,45400.0
2014-12-30 12:00:00,73.23,73.28,73.11,73.16,55700.0,49.8649,49.899,49.7832,49.8172,55700.0
2014-12-30 12:10:00,73.16,73.38,73.05,73.3,63600.0,49.8172,49.9671,49.7423,49.9126,63600.0
2014-12-30 12:20:00,73.27,73.35,73.18,73.22,32900.0,49.8921,49.9466,49.8309,49.8581,32900.0
2014-12-30 12:30:00,73.2,73.45,73.19,73.43,36300.0,49.8445,50.0147,49.8377,50.0011,36300.0
2014-12-30 12:40:00,73.42,73.47,73.37,73.41,31400.0,49.9943,50.0283,49.9602,49.9875,31400.0
2014-12-30 12:50:00,73.41,73.5,73.37,73.41,34400.0,49.9875,50.0488,49.9602,49.9875,34400.0
2014-12-30 13:00:00,73.4,73.56,73.36,73.51,41300.0,49.9807,50.0896,49.9534,50.0556,41300.0
2014-12-30 13:10:00,73.51,73.54,73.43,73.47,45900.0,50.0556,50.076,50.0011,50.0283,45900.0
2014-12-30 13:20:00,73.46,73.55,73.41,73.46,36300.0,50.0215,50.0828,49.9875,50.0215,36300.0
2014-12-30 13:30:00,73.44,73.55,73.44,73.52,42500.0,50.0079,50.0828,50.0079,50.0624,42500.0
2014-12-30 13:40:00,73.51,73.54,73.39,73.48,49800.0,50.0556,50.076,49.9739,50.0351,49800.0
2014-12-30 13:50:00,73.49,73.5,73.29,73.4,97900.0,50.042,50.0488,49.9058,49.9807,97900.0
2014-12-30 14:00:00,73.38,73.61,73.36,73.59,68800.0,49.9671,50.1237,49.9534,50.11,68800.0
2014-12-30 14:10:00,73.58,73.59,73.32,73.33,46100.0,50.1032,50.11,49.9262,49.933,46100.0
2014-12-30 14:20:00,73.34,73.49,73.32,73.42,52100.0,49.9398,50.042,49.9262,49.9943,52100.0
2014-12-30 14:30:00,73.42,73.46,73.37,73.41,65400.0,49.9943,50.0215,49.9602,49.9875,65400.0
2014-12-30 14:40:00,73.42,73.45,73.34,73.42,98900.0,49.9943,50.0147,49.9398,49.9943,98900.0
2014-12-30 14:50:00,73.42,73.42,73.21,73.23,53100.0,49.9943,49.9943,49.8513,49.8649,53100.0
2014-12-30 15:00:00,73.22,73.27,73.16,73.27,49100.0,49.8581,49.8921,49.8172,49.8921,49100.0
2014-12-30 15:10:00,73.26,73.48,73.24,73.46,125800.0,49.8853,50.0351,49.8717,50.0215,125800.0
2014-12-30 15:20:00,73.45,73.49,73.32,73.34,72400.0,50.0147,50.042,49.9262,49.9398,72400.0
2014-12-30 15:30:00,73.34,73.37,73.25,73.28,96400.0,49.9398,49.9602,49.8785,49.899,96400.0
2014-12-30 15:40:00,73.28,73.29,73.03,73.03,107900.0,49.899,49.9058,49.7287,49.7287,107900.0
2014-12-30 15:50:00,73.03,73.04,72.88,72.95,180500.0,49.7287,49.7355,49.6266,49.6742,180500.0
2014-12-31 09:30:00,72.7,73.03,72.08,72.14,112600.0,49.504,49.7287,49.0818,49.1227,112600.0
2014-12-31 09:40:00,72.15,72.15,71.77,71.91,123100.0,49.1295,49.1295,48.8707,48.9661,123100.0
2014-12-31 09:50:00,71.9,72.66,71.88,72.34,96900.0,48.9593,49.4768,48.9456,49.2589,96900.0
2014-12-31 10:00:00,72.37,72.41,72.17,72.23,50500.0,49.2793,49.3065,49.1431,49.184,50500.0
2014-12-31 10:10:00,72.21,72.39,72.14,72.36,34100.0,49.1704,49.2929,49.1227,49.2725,34100.0
2014-12-31 10:20:00,72.36,72.44,72.21,72.42,43200.0,49.2725,49.327,49.1704,49.3134,43200.0
2014-12-31 10:30:00,72.4,72.49,72.05,72.07,68100.0,49.2997,49.361,49.0614,49.075,68100.0
2014-12-31 10:40:00,72.07,72.13,71.88,72.13,78800.0,49.075,49.1159,48.9456,49.1159,78800.0
2014-12-31 10:50:00,72.12,72.22,72.06,72.06,37800.0,49.1091,49.1772,49.0682,49.0682,37800.0
2014-12-31 11:00:00,72.05,72.23,71.96,72.2,43600.0,49.0614,49.184,49.0001,49.1635,43600.0
2014-12-31 11:10:00,72.18,72.3,72.15,72.21,35000.0,49.1499,49.2316,49.1295,49.1704,35000.0
2014-12-31 11:20:00,72.18,72.33,72.13,72.17,40600.0,49.1499,49.2521,49.1159,49.1431,40600.0
2014-12-31 11:30:00,72.17,72.32,72.14,72.22,21400.0,49.1431,49.2453,49.1227,49.1772,21400.0
2014-12-31 11:40:00,72.22,72.34,72.15,72.33,33100.0,49.1772,49.2589,49.1295,49.2521,33100.0
2014-12-31 11:50:00,72.32,72.47,72.22,72.22,37100.0,49.2453,49.3474,49.1772,49.1772,37100.0
2014-12-31 12:00:00,72.19,72.27,72.01,72.21,45600.0,49.1567,49.2112,49.0342,49.1704,45600.0
2014-12-31 12:10:00,72.2,72.23,72.07,72.11,26700.0,49.1635,49.184,49.075,49.1023,26700.0
2014-12-31 12:20:00,72.09,72.17,71.95,72.1,34700.0,49.0886,49.1431,48.9933,49.0955,34700.0
2014-12-31 12:30:00,72.07,72.13,71.97,71.99,35900.0,49.075,49.1159,49.0069,49.0206,35900.0
2014-12-31 12:40:00,72.01,72.21,71.95,72.19,25900.0,49.0342,49.1704,48.9933,49.1567,25900.0
2014-12-31 12:50:00,72.19,72.27,72.08,72.17,27100.0,49.1567,49.2112,49.0818,49.1431,27100.0
2014-12-31 13:00:00,72.19,72.36,72.09,72.28,20300.0,49.1567,49.2725,49.0886,49.218,20300.0
2014-12-31 13:10:00,72.29,72.4,72.27,72.3,23700.0,49.2248,49.2997,49.2112,49.2316,23700.0
2014-12-31 13:20:00,72.3,72.45,72.3,72.45,13600.0,49.2316,49.3338,49.2316,49.3338,13600.0
2014-12-31 13:30:00,72.46,72.56,72.42,72.46,42500.0,49.3406,49.4087,49.3134,49.3406,42500.0
2014-12-31 13:40:00,72.45,72.65,72.42,72.59,31800.0,49.3338,49.47,49.3134,49.4291,31800.0
2014-12-31 13:50:00,72.58,72.59,72.24,72.27,74100.0,49.4223,49.4291,49.1908,49.2112,74100.0
2014-12-31 14:00:00,72.26,72.26,71.93,71.98,51000.0,49.2044,49.2044,48.9797,49.0137,51000.0
2014-12-31 14:10:00,71.99,72.09,71.87,71.97,37300.0,49.0206,49.0886,48.9388,49.0069,37300.0
2014-12-31 14:20:00,72.01,72.27,71.95,72.26,35100.0,49.0342,49.2112,48.9933,49.2044,35100.0
2014-12-31 14:30:00,72.27,72.32,72.1,72.12,33000.0,49.2112,49.2453,49.0955,49.1091,33000.0
2014-12-31 14:40:00,72.13,72.26,71.97,72.14,33900.0,49.1159,49.2044,49.0069,49.1227,33900.0
2014-12-31 14:50:00,72.13,72.17,71.98,72.02,29100.0,49.1159,49.1431,49.0137,49.041,29100.0
2014-12-31 15:00:00,72.03,72.03,71.87,71.96,32100.0,49.0478,49.0478,48.9388,49.0001,32100.0
2014-12-31 15:10:00,71.96,72.14,71.9,72.12,51100.0,49.0001,49.1227,48.9593,49.1091,51100.0
2014-12-31 15:20:00,72.11,72.17,72.02,72.14,38100.0,49.1023,49.1431,49.041,49.1227,38100.0
2014-12-31 15:30:00,72.17,72.17,72.04,72.07,43600.0,49.1431,49.1431,49.0546,49.075,43600.0
2014-12-31 15:40:00,72.07,72.07,71.8,71.8,92600.0,49.075,49.075,48.8912,48.8912,92600.0
2014-12-31 15:50:00,71.81,71.84,71.66,71.7,167800.0,48.898,48.9184,48.7958,48.8231,167800.0
2015-01-02 09:30:00,71.61,72.21,71.18,71.89,64500.0,48.7618,49.1704,48.469,48.9525,64500.0
2015-01-02 09:40:00,71.88,72.15,71.77,72.11,48000.0,48.9456,49.1295,48.8707,49.1023,48000.0
2015-01-02 09:50:00,72.07,72.16,71.97,72.05,27900.0,49.075,49.1363,49.0069,49.0614,27900.0
2015-01-02 10:00:00,72.1,72.22,71.67,71.77,66000.0,49.0955,49.1772,48.8027,48.8707,66000.0
2015-01-02 10:10:00,71.76,71.9,71.44,71.72,43700.0,48.8639,48.9593,48.646,48.8367,43700.0
2015-01-02 10:20:00,71.69,71.69,71.31,71.39,103600.0,48.8163,48.8163,48.5575,48.612,103600.0
2015-01-02 10:30:00,71.43,71.6,71.2,71.27,95600.0,48.6392,48.755,48.4826,48.5303,95600.0
2015-01-02 10:40:00,71.29,71.7,71.29,71.54,78000.0,48.5439,48.8231,48.5439,48.7141,78000.0
2015-01-02 10:50:00,71.51,71.54,71.27,71.27,57500.0,48.6937,48.7141,48.5303,48.5303,57500.0
2015-01-02 11:00:00,71.29,71.37,71.14,71.17,80400.0,48.5439,48.5984,48.4418,48.4622,80400.0
2015-01-02 11:10:00,71.17,71.3,70.95,71.26,92400.0,48.4622,48.5507,48.3124,48.5235,92400.0
2015-01-02 11:20:00,71.25,71.57,71.22,71.42,63600.0,48.5167,48.7346,48.4962,48.6324,63600.0
2015-01-02 11:30:00,71.47,71.82,71.47,71.7,35500.0,48.6665,48.9048,48.6665,48.8231,35500.0
2015-01-02 11:40:00,71.72,71.83,71.45,71.5,86400.0,48.8367,48.9116,48.6528,48.6869,86400.0
2015-01-02 11:50:00,71.55,71.82,71.45,71.82,33000.0,48.7209,48.9048,48.6528,48.9048,33000.0
2015-01-02 12:00:00,71.8,72.11,71.71,72.03,27700.0,48.8912,49.1023,48.8299,49.0478,27700.0
2015-01-02 12:10:00,72.04,72.15,71.89,71.92,28500.0,49.0546,49.1295,48.9525,48.9729,28500.0
2015-01-02 12:20:00,71.91,72.02,71.87,71.93,28200.0,48.9661,49.041,48.9388,48.9797,28200.0
2015-01-02 12:30:00,71.91,72.22,71.88,72.15,30600.0,48.9661,49.1772,48.9456,49.1295,30600.0
2015-01-02 12:40:00,72.13,72.17,71.92,71.95,26500.0,49.1159,49.1431,48.9729,48.9933,26500.0
2015-01-02 12:50:00,71.96,72.09,71.94,72.01,24400.0,49.0001,49.0886,48.9865,49.0342,24400.0
2015-01-02 13:00:00,72.01,72.35,71.92,72.26,27100.0,49.0342,49.2657,48.9729,49.2044,27100.0
2015-01-02 13:10:00,72.23,72.32,72.16,72.25,19000.0,49.184,49.2453,49.1363,49.1976,19000.0
2015-01-02 13:20:00,72.25,72.36,71.97,72.02,32200.0,49.1976,49.2725,49.0069,49.041,32200.0
2015-01-02 13:30:00,72.0,72.02,71.83,71.93,25300.0,49.0274,49.041,48.9116,48.9797,25300.0
2015-01-02 13:40:00,71.93,71.96,71.74,71.78,24900.0,48.9797,49.0001,48.8503,48.8776,24900.0
2015-01-02 13:50:00,71.77,71.86,71.68,71.7,43400.0,48.8707,48.932,48.8095,48.8231,43400.0
2015-01-02 14:00:00,71.69,71.81,71.65,71.78,22300.0,48.8163,48.898,48.789,48.8776,22300.0
2015-01-02 14:10:00,71.8,71.82,71.67,71.78,26800.0,48.8912,48.9048,48.8027,48.8776,26800.0
2015-01-02 14:20:00,71.74,72.07,71.74,71.94,26300.0,48.8503,49.075,48.8503,48.9865,26300.0
2015-01-02 14:30:00,71.94,72.02,71.79,72.0,26400.0,48.9865,49.041,48.8844,49.0274,26400.0
2015-01-02 14:40:00,71.98,72.08,71.91,72.0,33300.0,49.0137,49.0818,48.9661,49.0274,33300.0
2015-01-02 14:50:00,72.0,72.12,71.99,72.08,36900.0,49.0274,49.1091,49.0206,49.0818,36900.0
2015-01-02 15:00:00,72.09,72.15,72.03,72.15,65500.0,49.0886,49.1295,49.0478,49.1295,65500.0
2015-01-02 15:10:00,72.16,72.2,71.98,72.12,68700.0,49.1363,49.1635,49.0137,49.1091,68700.0
2015-01-02 15:20:00,72.13,72.3,72.11,72.27,61300.0,49.1159,49.2316,49.1023,49.2112,61300.0
2015-01-02 15:30:00,72.3,72.39,72.25,72.28,66300.0,49.2316,49.2929,49.1976,49.218,66300.0
2015-01-02 15:40:00,72.29,72.45,72.23,72.43,72700.0,49.2248,49.3338,49.184,49.3202,72700.0
2015-01-02 15:50:00,72.43,72.45,72.29,72.29,148900.0,49.3202,49.3338,49.2248,49.2248,148900.0
2015-01-05 09:30:00,71.24,71.59,70.25,70.27,98600.0,48.5098,48.7482,47.8357,47.8493,98600.0
2015-01-05 09:40:00,70.25,70.4,69.57,69.61,163000.0,47.8357,47.9379,47.3727,47.3999,163000.0
2015-01-05 09:50:00,69.61,69.69,69.42,69.48,100800.0,47.3999,47.4544,47.2705,47.3114,100800.0
2015-01-05 10:00:00,69.44,69.61,69.32,69.54,80900.0,47.2842,47.3999,47.2025,47.3523,80900.0
2015-01-05 10:10:00,69.53,69.58,69.3,69.33,87800.0,47.3454,47.3795,47.1888,47.2093,87800.0
2015-01-05 10:20:00,69.3,69.56,69.18,69.23,126800.0,47.1888,47.3659,47.1071,47.1412,126800.0
2015-01-05 10:30:00,69.23,69.48,69.21,69.4,71200.0,47.1412,47.3114,47.1275,47.2569,71200.0
2015-01-05 10:40:00,69.37,69.46,69.2,69.31,72800.0,47.2365,47.2978,47.1207,47.1956,72800.0
2015-01-05 10:50:00,69.32,69.37,69.09,69.09,113500.0,47.2025,47.2365,47.0458,47.0458,113500.0
2015-01-05 11:00:00,69.08,69.09,68.78,68.82,130100.0,47.039,47.0458,46.8347,46.862,130100.0
2015-01-05 11:10:00,68.82,68.82,68.47,68.52,88900.0,46.862,46.862,46.6237,46.6577,88900.0
2015-01-05 11:20:00,68.55,68.55,68.22,68.25,83800.0,46.6781,46.6781,46.4534,46.4739,83800.0
2015-01-05 11:30:00,68.22,68.5,68.12,68.45,174800.0,46.4534,46.6441,46.3853,46.61,174800.0
2015-01-05 11:40:00,68.45,68.54,68.18,68.28,120200.0,46.61,46.6713,46.4262,46.4943,120200.0
2015-01-05 11:50:00,68.29,68.31,68.02,68.08,157800.0,46.5011,46.5147,46.3172,46.3581,157800.0
2015-01-05 12:00:00,68.08,68.09,67.67,67.74,137300.0,46.3581,46.3649,46.0789,46.1266,137300.0
2015-01-05 12:10:00,67.74,67.82,67.66,67.72,98600.0,46.1266,46.181,46.0721,46.113,98600.0
2015-01-05 12:20:00,67.69,67.93,67.61,67.62,101600.0,46.0925,46.256,46.0381,46.0449,101600.0
2015-01-05 12:30:00,67.62,67.75,67.53,67.75,85300.0,46.0449,46.1334,45.9836,46.1334,85300.0
2015-01-05 12:40:00,67.78,68.07,67.76,68.07,75100.0,46.1538,46.3513,46.1402,46.3513,75100.0
2015-01-05 12:50:00,68.06,68.13,67.92,68.08,239800.0,46.3445,46.3921,46.2491,46.3581,239800.0
2015-01-05 13:00:00,68.09,68.19,67.92,68.14,125500.0,46.3649,46.433,46.2491,46.3989,125500.0
2015-01-05 13:10:00,68.12,68.21,67.84,67.88,100300.0,46.3853,46.4466,46.1947,46.2219,100300.0
2015-01-05 13:20:00,67.89,67.89,67.58,67.73,84900.0,46.2287,46.2287,46.0176,46.1198,84900.0
2015-01-05 13:30:00,67.74,67.96,67.71,67.87,112900.0,46.1266,46.2764,46.1061,46.2151,112900.0
2015-01-05 13:40:00,67.86,67.92,67.61,67.62,89300.0,46.2083,46.2491,46.0381,46.0449,89300.0
2015-01-05 13:50:00,67.64,67.74,67.5,67.54,107900.0,46.0585,46.1266,45.9631,45.9904,107900.0
2015-01-05 14:00:00,67.53,67.64,67.4,67.5,117000.0,45.9836,46.0585,45.8951,45.9631,117000.0
2015-01-05 14:10:00,67.5,67.53,67.19,67.19,113600.0,45.9631,45.9836,45.7521,45.7521,113600.0
2015-01-05 14:20:00,67.22,67.4,67.14,67.21,123000.0,45.7725,45.8951,45.718,45.7657,123000.0
2015-01-05 14:30:00,67.24,67.31,67.15,67.19,73700.0,45.7861,45.8338,45.7248,45.7521,73700.0
2015-01-05 14:40:00,67.2,67.27,67.14,67.2,89200.0,45.7589,45.8065,45.718,45.7589,89200.0
2015-01-05 14:50:00,67.21,67.51,67.19,67.48,110000.0,45.7657,45.97,45.7521,45.9495,110000.0
2015-01-05 15:00:00,67.48,67.66,67.46,67.6,188700.0,45.9495,46.0721,45.9359,46.0312,188700.0
2015-01-05 15:10:00,67.6,67.74,67.57,67.74,94900.0,46.0312,46.1266,46.0108,46.1266,94900.0
2015-01-05 15:20:00,67.72,67.92,67.67,67.89,151000.0,46.113,46.2491,46.0789,46.2287,151000.0
2015-01-05 15:30:00,67.89,67.98,67.82,67.91,141100.0,46.2287,46.29,46.181,46.2423,141100.0
2015-01-05 15:40:00,67.91,68.0,67.84,67.96,161400.0,46.2423,46.3036,46.1947,46.2764,161400.0
2015-01-05 15:50:00,67.96,68.13,67.9,67.94,288500.0,46.2764,46.3921,46.2355,46.2628,288500.0
2015-01-06 09:30:00,67.66,68.51,67.5,68.12,124000.0,46.0721,46.6509,45.9631,46.3853,124000.0
2015-01-06 09:40:00,68.11,68.76,68.11,68.76,221000.0,46.3785,46.8211,46.3785,46.8211,221000.0
2015-01-06 09:50:00,68.76,68.76,68.08,68.09,121600.0,46.8211,46.8211,46.3581,46.3649,121600.0
2015-01-06 10:00:00,68.08,68.34,67.77,68.16,230000.0,46.3581,46.5351,46.147,46.4126,230000.0
2015-01-06 10:10:00,68.15,68.43,68.1,68.26,150700.0,46.4058,46.5964,46.3717,46.4807,150700.0
2015-01-06 10:20:00,68.25,68.25,67.79,67.95,76900.0,46.4739,46.4739,46.1606,46.2696,76900.0
2015-01-06 10:30:00,67.95,67.97,67.4,67.41,89800.0,46.2696,46.2832,45.8951,45.9019,89800.0
2015-01-06 10:40:00,67.4,67.4,67.13,67.15,120700.0,45.8951,45.8951,45.7112,45.7248,120700.0
2015-01-06 10:50:00,67.16,67.24,66.97,67.09,102500.0,45.7316,45.7861,45.6023,45.684,102500.0
2015-01-06 11:00:00,67.09,67.09,66.72,66.93,100200.0,45.684,45.684,45.432,45.575,100200.0
2015-01-06 11:10:00,66.93,67.02,66.76,66.86,61300.0,45.575,45.6363,45.4593,45.5274,61300.0
2015-01-06 11:20:00,66.86,66.86,66.58,66.77,82700.0,45.5274,45.5274,45.3367,45.4661,82700.0
2015-01-06 11:30:00,66.75,66.87,66.48,66.5,73700.0,45.4524,45.5342,45.2686,45.2822,73700.0
2015-01-06 11:40:00,66.49,66.78,66.49,66.78,74300.0,45.2754,45.4729,45.2754,45.4729,74300.0
2015-01-06 11:50:00,66.79,66.9,66.66,66.69,51200.0,45.4797,45.5546,45.3912,45.4116,51200.0
2015-01-06 12:00:00,66.69,66.71,66.41,66.61,70100.0,45.4116,45.4252,45.2209,45.3571,70100.0
2015-01-06 12:10:00,66.63,66.97,66.59,66.86,109000.0,45.3707,45.6023,45.3435,45.5274,109000.0
2015-01-06 12:20:00,66.84,66.95,66.62,66.73,109000.0,45.5137,45.5886,45.3639,45.4388,109000.0
2015-01-06 12:30:00,66.7,66.88,66.63,66.84,101600.0,45.4184,45.541,45.3707,45.5137,101600.0
2015-01-06 12:40:00,66.82,67.01,66.82,66.99,105100.0,45.5001,45.6295,45.5001,45.6159,105100.0
2015-01-06 12:50:00,66.97,67.04,66.84,66.9,119600.0,45.6023,45.6499,45.5137,45.5546,119600.0
2015-01-06 13:00:00,66.91,66.93,66.41,66.44,80800.0,45.5614,45.575,45.2209,45.2414,80800.0
2015-01-06 13:10:00,66.42,66.49,66.31,66.35,68500.0,45.2277,45.2754,45.1528,45.1801,68500.0
2015-01-06 13:20:00,66.36,66.5,66.23,66.49,57200.0,45.1869,45.2822,45.0984,45.2754,57200.0
2015-01-06 13:30:00,66.43,66.47,66.24,66.34,52700.0,45.2345,45.2618,45.1052,45.1733,52700.0
2015-01-06 13:40:00,66.34,66.35,66.11,66.15,53400.0,45.1733,45.1801,45.0166,45.0439,53400.0
2015-01-06 13:50:00,66.17,66.27,66.05,66.27,62700.0,45.0575,45.1256,44.9758,45.1256,62700.0
2015-01-06 14:00:00,66.26,66.29,66.04,66.1,85900.0,45.1188,45.1392,44.969,45.0098,85900.0
2015-01-06 14:10:00,66.1,66.19,66.02,66.11,88000.0,45.0098,45.0711,44.9554,45.0166,88000.0
2015-01-06 14:20:00,66.12,66.54,66.12,66.54,86700.0,45.0235,45.3095,45.0235,45.3095,86700.0
2015-01-06 14:30:00,66.53,66.63,66.35,66.52,80000.0,45.3026,45.3707,45.1801,45.2958,80000.0
2015-01-06 14:40:00,66.53,66.82,66.48,66.79,168000.0,45.3026,45.5001,45.2686,45.4797,168000.0
2015-01-06 14:50:00,66.77,66.81,66.37,66.42,168700.0,45.4661,45.4933,45.1937,45.2277,168700.0
2015-01-06 15:00:00,66.4,66.5,66.31,66.39,145900.0,45.2141,45.2822,45.1528,45.2073,145900.0
2015-01-06 15:10:00,66.4,66.66,66.32,66.54,149000.0,45.2141,45.3912,45.1596,45.3095,149000.0
2015-01-06 15:20:00,66.54,66.79,66.48,66.67,190600.0,45.3095,45.4797,45.2686,45.398,190600.0
2015-01-06 15:30:00,66.66,66.66,66.31,66.31,209400.0,45.3912,45.3912,45.1528,45.1528,209400.0
2015-01-06 15:40:00,66.32,66.53,66.27,66.43,295800.0,45.1596,45.3026,45.1256,45.2345,295800.0
2015-01-06 15:50:00,66.42,66.45,66.02,66.03,427600.0,45.2277,45.2482,44.9554,44.9622,427600.0
2015-01-07 09:30:00,66.77,67.33,66.69,66.97,167200.0,45.4661,45.8474,45.4116,45.6023,167200.0
2015-01-07 09:40:00,67.0,67.89,66.86,67.77,282200.0,45.6227,46.2287,45.5274,46.147,282200.0
2015-01-07 09:50:00,67.79,67.84,67.09,67.09,186000.0,46.1606,46.1947,45.684,45.684,186000.0
2015-01-07 10:00:00,67.11,67.18,66.75,66.92,151400.0,45.6976,45.7453,45.4524,45.5682,151400.0
2015-01-07 10:10:00,66.92,67.08,66.75,66.93,176600.0,45.5682,45.6772,45.4524,45.575,176600.0
2015-01-07 10:20:00,66.93,67.06,66.74,66.98,90600.0,45.575,45.6635,45.4456,45.6091,90600.0
2015-01-07 10:30:00,66.96,66.96,66.33,66.35,173300.0,45.5954,45.5954,45.1665,45.1801,173300.0
2015-01-07 10:40:00,66.32,66.58,66.27,66.57,161400.0,45.1596,45.3367,45.1256,45.3299,161400.0
2015-01-07 10:50:00,66.56,66.66,66.23,66.3,79700.0,45.3231,45.3912,45.0984,45.146,79700.0
2015-01-07 11:00:00,66.3,66.54,66.12,66.18,104300.0,45.146,45.3095,45.0235,45.0643,104300.0
2015-01-07 11:10:00,66.16,66.25,66.01,66.25,110900.0,45.0507,45.112,44.9486,45.112,110900.0
2015-01-07 11:20:00,66.25,66.46,66.25,66.36,118800.0,45.112,45.255,45.112,45.1869,118800.0
2015-01-07 11:30:00,66.36,66.62,66.31,66.61,115300.0,45.1869,45.3639,45.1528,45.3571,115300.0
2015-01-07 11:40:00,66.61,66.78,66.57,66.78,178600.0,45.3571,45.4729,45.3299,45.4729,178600.0
2015-01-07 11:50:00,66.78,66.88,66.6,66.66,130700.0,45.4729,45.541,45.3503,45.3912,130700.0
2015-01-07 12:00:00,66.69,66.8,66.56,66.65,106300.0,45.4116,45.4865,45.3231,45.3844,106300.0
2015-01-07 12:10:00,66.65,66.7,66.55,66.64,54200.0,45.3844,45.4184,45.3163,45.3775,54200.0
2015-01-07 12:20:00,66.65,66.74,66.6,66.73,86600.0,45.3844,45.4456,45.3503,45.4388,86600.0
2015-01-07 12:30:00,66.73,66.8,66.62,66.7,111700.0,45.4388,45.4865,45.3639,45.4184,111700.0
2015-01-07 12:40:00,66.71,66.75,66.55,66.67,92100.0,45.4252,45.4524,45.3163,45.398,92100.0
2015-01-07 12:50:00,66.67,66.67,66.41,66.44,38900.0,45.398,45.398,45.2209,45.2414,38900.0
2015-01-07 13:00:00,66.45,66.55,66.36,66.47,49900.0,45.2482,45.3163,45.1869,45.2618,49900.0
2015-01-07 13:10:00,66.46,66.54,66.24,66.27,50700.0,45.255,45.3095,45.1052,45.1256,50700.0
2015-01-07 13:20:00,66.28,66.31,66.09,66.16,196200.0,45.1324,45.1528,45.003,45.0507,196200.0
2015-01-07 13:30:00,66.16,66.27,66.08,66.09,53700.0,45.0507,45.1256,44.9962,45.003,53700.0
2015-01-07 13:40:00,66.09,66.12,65.91,66.08,184700.0,45.003,45.0235,44.8805,44.9962,184700.0
2015-01-07 13:50:00,66.09,66.1,65.9,65.95,77500.0,45.003,45.0098,44.8737,44.9077,77500.0
2015-01-07 14:00:00,65.96,66.26,65.9,66.23,142000.0,44.9145,45.1188,44.8737,45.0984,142000.0
2015-01-07 14:10:00,66.26,66.39,66.18,66.23,81300.0,45.1188,45.2073,45.0643,45.0984,81300.0
2015-01-07 14:20:00,66.25,66.31,66.13,66.16,95800.0,45.112,45.1528,45.0303,45.0507,95800.0
2015-01-07 14:30:00,66.17,66.64,66.17,66.51,208100.0,45.0575,45.3775,45.0575,45.289,208100.0
2015-01-07 14:40:00,66.5,66.52,66.18,66.3,84800.0,45.2822,45.2958,45.0643,45.146,84800.0
2015-01-07 14:50:00,66.3,66.31,66.14,66.16,76700.0,45.146,45.1528,45.0371,45.0507,76700.0
2015-01-07 15:00:00,66.16,66.32,66.16,66.28,77800.0,45.0507,45.1596,45.0507,45.1324,77800.0
2015-01-07 15:10:00,66.3,66.31,66.12,66.2,71700.0,45.146,45.1528,45.0235,45.0779,71700.0
2015-01-07 15:20:00,66.2,66.23,66.05,66.09,97200.0,45.0779,45.0984,44.9758,45.003,97200.0
2015-01-07 15:30:00,66.08,66.25,66.05,66.22,142100.0,44.9962,45.112,44.9758,45.0916,142100.0
2015-01-07 15:40:00,66.22,66.32,66.15,66.22,162000.0,45.0916,45.1596,45.0439,45.0916,162000.0
2015-01-07 15:50:00,66.23,66.32,66.15,66.31,249500.0,45.0984,45.1596,45.0439,45.1528,249500.0
2015-01-08 09:30:00,67.1,67.39,66.6,66.77,128300.0,45.6908,45.8882,45.3503,45.4661,128300.0
2015-01-08 09:40:00,66.78,67.21,66.72,67.18,136000.0,45.4729,45.7657,45.432,45.7453,136000.0
2015-01-08 09:50:00,67.24,67.44,67.15,67.43,90000.0,45.7861,45.9223,45.7248,45.9155,90000.0
2015-01-08 10:00:00,67.41,67.75,67.37,67.74,191800.0,45.9019,46.1334,45.8746,46.1266,191800.0
2015-01-08 10:10:00,67.72,67.8,67.47,67.52,159300.0,46.113,46.1674,45.9427,45.9768,159300.0
2015-01-08 10:20:00,67.5,67.52,67.24,67.24,110600.0,45.9631,45.9768,45.7861,45.7861,110600.0
2015-01-08 10:30:00,67.25,67.38,67.12,67.33,132400.0,45.7929,45.8814,45.7044,45.8474,132400.0
2015-01-08 10:40:00,67.35,67.52,67.18,67.27,100200.0,45.861,45.9768,45.7453,45.8065,100200.0
2015-01-08 10:50:00,67.27,67.35,67.03,67.06,110100.0,45.8065,45.861,45.6431,45.6635,110100.0
2015-01-08 11:00:00,67.07,67.44,67.06,67.37,98700.0,45.6703,45.9223,45.6635,45.8746,98700.0
2015-01-08 11:10:00,67.37,67.65,67.37,67.61,77700.0,45.8746,46.0653,45.8746,46.0381,77700.0
2015-01-08 11:20:00,67.6,67.64,67.5,67.54,63600.0,46.0312,46.0585,45.9631,45.9904,63600.0
2015-01-08 11:30:00,67.54,67.8,67.52,67.77,66700.0,45.9904,46.1674,45.9768,46.147,66700.0
2015-01-08 11:40:00,67.77,67.82,67.56,67.77,65800.0,46.147,46.181,46.004,46.147,65800.0
2015-01-08 11:50:00,67.76,67.93,67.7,67.93,34300.0,46.1402,46.256,46.0993,46.256,34300.0
2015-01-08 12:00:00,67.91,67.92,67.75,67.8,45100.0,46.2423,46.2491,46.1334,46.1674,45100.0
2015-01-08 12:10:00,67.78,67.83,67.6,67.63,38900.0,46.1538,46.1879,46.0312,46.0517,38900.0
2015-01-08 12:20:00,67.64,67.96,67.64,67.96,43600.0,46.0585,46.2764,46.0585,46.2764,43600.0
2015-01-08 12:30:00,67.97,67.98,67.84,67.85,64400.0,46.2832,46.29,46.1947,46.2015,64400.0
2015-01-08 12:40:00,67.85,67.99,67.82,67.87,38400.0,46.2015,46.2968,46.181,46.2151,38400.0
2015-01-08 12:50:00,67.87,67.94,67.81,67.87,35700.0,46.2151,46.2628,46.1742,46.2151,35700.0
2015-01-08 13:00:00,67.86,67.92,67.72,67.84,36800.0,46.2083,46.2491,46.113,46.1947,36800.0
2015-01-08 13:10:00,67.88,67.89,67.74,67.76,53800.0,46.2219,46.2287,46.1266,46.1402,53800.0
2015-01-08 13:20:00,67.77,67.86,67.7,67.79,48900.0,46.147,46.2083,46.0993,46.1606,48900.0
2015-01-08 13:30:00,67.77,67.95,67.72,67.89,40000.0,46.147,46.2696,46.113,46.2287,40000.0
2015-01-08 13:40:00,67.88,67.98,67.7,67.7,76300.0,46.2219,46.29,46.0993,46.0993,76300.0
2015-01-08 13:50:00,67.7,67.71,67.37,67.39,80200.0,46.0993,46.1061,45.8746,45.8882,80200.0
2015-01-08 14:00:00,67.38,67.44,67.22,67.43,92800.0,45.8814,45.9223,45.7725,45.9155,92800.0
2015-01-08 14:10:00,67.43,67.5,67.31,67.39,73900.0,45.9155,45.9631,45.8338,45.8882,73900.0
2015-01-08 14:20:00,67.4,67.81,67.4,67.77,64600.0,45.8951,46.1742,45.8951,46.147,64600.0
2015-01-08 14:30:00,67.76,68.02,67.72,68.01,92800.0,46.1402,46.3172,46.113,46.3104,92800.0
2015-01-08 14:40:00,67.99,68.42,67.97,68.35,180300.0,46.2968,46.5896,46.2832,46.5419,180300.0
2015-01-08 14:50:00,68.34,68.47,68.31,68.36,163000.0,46.5351,46.6237,46.5147,46.5488,163000.0
2015-01-08 15:00:00,68.35,68.45,68.34,68.37,90800.0,46.5419,46.61,46.5351,46.5556,90800.0
2015-01-08 15:10:00,68.37,68.69,68.35,68.68,137500.0,46.5556,46.7735,46.5419,46.7667,137500.0
2015-01-08 15:20:00,68.69,68.69,68.54,68.65,113100.0,46.7735,46.7735,46.6713,46.7462,113100.0
2015-01-08 15:30:00,68.65,68.72,68.54,68.59,125500.0,46.7462,46.7939,46.6713,46.7054,125500.0
2015-01-08 15:40:00,68.58,68.66,68.53,68.64,216100.0,46.6986,46.753,46.6645,46.7394,216100.0
2015-01-08 15:50:00,68.64,68.9,68.6,68.82,503800.0,46.7394,46.9165,46.7122,46.862,503800.0
2015-01-09 09:30:00,68.31,68.5,67.55,67.73,153800.0,46.5147,46.6441,45.9972,46.1198,153800.0
2015-01-09 09:40:00,67.73,67.87,67.6,67.7,244800.0,46.1198,46.2151,46.0312,46.0993,244800.0
2015-01-09 09:50:00,67.69,67.75,67.19,67.27,244800.0,46.0925,46.1334,45.7521,45.8065,244800.0
2015-01-09 10:00:00,67.22,67.52,67.14,67.36,152000.0,45.7725,45.9768,45.718,45.8678,152000.0
2015-01-09 10:10:00,67.39,67.46,67.11,67.39,90200.0,45.8882,45.9359,45.6976,45.8882,90200.0
2015-01-09 10:20:00,67.35,67.5,67.21,67.28,81200.0,45.861,45.9631,45.7657,45.8133,81200.0
2015-01-09 10:30:00,67.25,67.28,67.05,67.07,108800.0,45.7929,45.8133,45.6567,45.6703,108800.0
2015-01-09 10:40:00,67.06,67.33,66.98,67.2,85600.0,45.6635,45.8474,45.6091,45.7589,85600.0
2015-01-09 10:50:00,67.2,67.4,67.16,67.2,67800.0,45.7589,45.8951,45.7316,45.7589,67800.0
2015-01-09 11:00:00,67.22,67.22,66.81,66.83,173800.0,45.7725,45.7725,45.4933,45.5069,173800.0
2015-01-09 11:10:00,66.82,66.85,66.7,66.8,76700.0,45.5001,45.5205,45.4184,45.4865,76700.0
2015-01-09 11:20:00,66.8,66.95,66.79,66.85,117700.0,45.4865,45.5886,45.4797,45.5205,117700.0
2015-01-09 11:30:00,66.86,67.1,66.77,67.02,65400.0,45.5274,45.6908,45.4661,45.6363,65400.0
2015-01-09 11:40:00,67.03,67.04,66.88,66.93,57800.0,45.6431,45.6499,45.541,45.575,57800.0
2015-01-09 11:50:00,66.92,67.12,66.92,67.11,144700.0,45.5682,45.7044,45.5682,45.6976,144700.0
2015-01-09 12:00:00,67.1,67.29,67.07,67.24,63100.0,45.6908,45.8202,45.6703,45.7861,63100.0
2015-01-09 12:10:00,67.27,67.4,67.16,67.4,69000.0,45.8065,45.8951,45.7316,45.8951,69000.0
2015-01-09 12:20:00,67.38,67.38,67.12,67.16,63900.0,45.8814,45.8814,45.7044,45.7316,63900.0
2015-01-09 12:30:00,67.16,67.18,66.98,67.16,43300.0,45.7316,45.7453,45.6091,45.7316,43300.0
2015-01-09 12:40:00,67.18,67.24,67.02,67.11,50800.0,45.7453,45.7861,45.6363,45.6976,50800.0
2015-01-09 12:50:00,67.12,67.19,66.97,66.99,47900.0,45.7044,45.7521,45.6023,45.6159,47900.0
2015-01-09 13:00:00,67.01,67.2,66.92,67.17,63200.0,45.6295,45.7589,45.5682,45.7384,63200.0
2015-01-09 13:10:00,67.17,67.31,67.04,67.3,36600.0,45.7384,45.8338,45.6499,45.827,36600.0
2015-01-09 13:20:00,67.27,67.37,67.2,67.33,47400.0,45.8065,45.8746,45.7589,45.8474,47400.0
2015-01-09 13:30:00,67.32,67.5,67.32,67.35,65400.0,45.8406,45.9631,45.8406,45.861,65400.0
2015-01-09 13:40:00,67.36,67.46,67.27,67.38,45700.0,45.8678,45.9359,45.8065,45.8814,45700.0
2015-01-09 13:50:00,67.37,67.5,67.34,67.36,60100.0,45.8746,45.9631,45.8542,45.8678,60100.0
2015-01-09 14:00:00,67.33,67.48,67.23,67.42,39300.0,45.8474,45.9495,45.7793,45.9087,39300.0
2015-01-09 14:10:00,67.42,67.47,67.34,67.4,57200.0,45.9087,45.9427,45.8542,45.8951,57200.0
2015-01-09 14:20:00,67.39,67.42,67.31,67.34,47900.0,45.8882,45.9087,45.8338,45.8542,47900.0
2015-01-09 14:30:00,67.36,67.44,67.22,67.37,48100.0,45.8678,45.9223,45.7725,45.8746,48100.0
2015-01-09 14:40:00,67.39,67.44,67.24,67.29,38900.0,45.8882,45.9223,45.7861,45.8202,38900.0
2015-01-09 14:50:00,67.3,67.42,67.27,67.34,61200.0,45.827,45.9087,45.8065,45.8542,61200.0
2015-01-09 15:00:00,67.32,67.61,67.31,67.56,74100.0,45.8406,46.0381,45.8338,46.004,74100.0
2015-01-09 15:10:00,67.57,67.67,67.54,67.56,79800.0,46.0108,46.0789,45.9904,46.004,79800.0
2015-01-09 15:20:00,67.56,67.62,67.41,67.44,83100.0,46.004,46.0449,45.9019,45.9223,83100.0
2015-01-09 15:30:00,67.43,67.56,67.41,67.48,121600.0,45.9155,46.004,45.9019,45.9495,121600.0
2015-01-09 15:40:00,67.49,67.57,67.42,67.48,152300.0,45.9563,46.0108,45.9087,45.9495,152300.0
2015-01-09 15:50:00,67.48,67.49,67.23,67.28,367500.0,45.9495,45.9563,45.7793,45.8133,367500.0
2015-01-12 09:30:00,66.48,66.52,65.53,65.56,255900.0,45.2686,45.2958,44.6217,44.6421,255900.0
2015-01-12 09:40:00,65.53,65.69,65.37,65.55,125400.0,44.6217,44.7307,44.5128,44.6353,125400.0
2015-01-12 09:50:00,65.51,65.69,65.07,65.16,148800.0,44.6081,44.7307,44.3085,44.3698,148800.0
2015-01-12 10:00:00,65.16,65.19,64.75,65.16,99400.0,44.3698,44.3902,44.0906,44.3698,99400.0
2015-01-12 10:10:00,65.16,65.21,64.88,64.96,92300.0,44.3698,44.4038,44.1791,44.2336,92300.0
2015-01-12 10:20:00,64.96,64.99,64.71,64.76,184900.0,44.2336,44.254,44.0633,44.0974,184900.0
2015-01-12 10:30:00,64.74,64.9,64.54,64.88,125300.0,44.0838,44.1927,43.9476,44.1791,125300.0
2015-01-12 10:40:00,64.89,64.96,64.69,64.69,81800.0,44.1859,44.2336,44.0497,44.0497,81800.0
2015-01-12 10:50:00,64.68,64.87,64.58,64.87,99100.0,44.0429,44.1723,43.9748,44.1723,99100.0
2015-01-12 11:00:00,64.87,64.96,64.82,64.89,82700.0,44.1723,44.2336,44.1382,44.1859,82700.0
2015-01-12 11:10:00,64.9,64.95,64.71,64.73,51300.0,44.1927,44.2268,44.0633,44.077,51300.0
2015-01-12 11:20:00,64.75,65.01,64.66,64.97,75700.0,44.0906,44.2676,44.0293,44.2404,75700.0
2015-01-12 11:30:00,64.97,65.18,64.86,65.11,123900.0,44.2404,44.3834,44.1655,44.3357,123900.0
2015-01-12 11:40:00,65.12,65.2,64.88,64.93,42600.0,44.3425,44.397,44.1791,44.2131,42600.0
2015-01-12 11:50:00,64.91,64.95,64.73,64.9,65800.0,44.1995,44.2268,44.077,44.1927,65800.0
2015-01-12 12:00:00,64.92,65.11,64.79,64.79,46400.0,44.2063,44.3357,44.1178,44.1178,46400.0
2015-01-12 12:10:00,64.8,64.83,64.64,64.77,39400.0,44.1246,44.1451,44.0157,44.1042,39400.0
2015-01-12 12:20:00,64.78,64.92,64.66,64.79,60500.0,44.111,44.2063,44.0293,44.1178,60500.0
2015-01-12 12:30:00,64.77,64.84,64.7,64.74,67300.0,44.1042,44.1519,44.0565,44.0838,67300.0
2015-01-12 12:40:00,64.74,64.81,64.6,64.68,75400.0,44.0838,44.1314,43.9884,44.0429,75400.0
2015-01-12 12:50:00,64.69,64.74,64.6,64.63,57700.0,44.0497,44.0838,43.9884,44.0089,57700.0
2015-01-12 13:00:00,64.64,64.74,64.55,64.61,58800.0,44.0157,44.0838,43.9544,43.9952,58800.0
2015-01-12 13:10:00,64.6,64.63,64.51,64.58,102600.0,43.9884,44.0089,43.9272,43.9748,102600.0
2015-01-12 13:20:00,64.58,64.59,64.45,64.47,74500.0,43.9748,43.9816,43.8863,43.8999,74500.0
2015-01-12 13:30:00,64.46,64.52,64.45,64.5,50100.0,43.8931,43.934,43.8863,43.9203,50100.0
2015-01-12 13:40:00,64.49,64.55,64.45,64.48,57300.0,43.9135,43.9544,43.8863,43.9067,57300.0
2015-01-12 13:50:00,64.48,64.51,64.45,64.46,85200.0,43.9067,43.9272,43.8863,43.8931,85200.0
2015-01-12 14:00:00,64.45,64.51,64.41,64.5,67100.0,43.8863,43.9272,43.8591,43.9203,67100.0
2015-01-12 14:10:00,64.5,64.51,64.3,64.3,89300.0,43.9203,43.9272,43.7842,43.7842,89300.0
2015-01-12 14:20:00,64.3,64.35,64.21,64.26,98200.0,43.7842,43.8182,43.7229,43.7569,98200.0
2015-01-12 14:30:00,64.26,64.29,63.92,63.96,159600.0,43.7569,43.7773,43.5254,43.5526,159600.0
2015-01-12 14:40:00,63.95,64.01,63.83,64.0,133300.0,43.5458,43.5867,43.4641,43.5799,133300.0
2015-01-12 14:50:00,63.99,64.19,63.94,64.19,118600.0,43.5731,43.7093,43.539,43.7093,118600.0
2015-01-12 15:00:00,64.19,64.33,64.09,64.1,91200.0,43.7093,43.8046,43.6412,43.648,91200.0
2015-01-12 15:10:00,64.1,64.22,64.03,64.17,100300.0,43.648,43.7297,43.6003,43.6956,100300.0
2015-01-12 15:20:00,64.18,64.24,64.09,64.14,115000.0,43.7024,43.7433,43.6412,43.6752,115000.0
2015-01-12 15:30:00,64.14,64.19,63.96,64.05,125100.0,43.6752,43.7093,43.5526,43.6139,125100.0
2015-01-12 15:40:00,64.06,64.33,64.06,64.25,208900.0,43.6207,43.8046,43.6207,43.7501,208900.0
2015-01-12 15:50:00,64.26,64.27,64.11,64.23,304000.0,43.7569,43.7637,43.6548,43.7365,304000.0
2015-01-13 09:30:00,64.31,64.79,64.11,64.3,186700.0,43.791,44.1178,43.6548,43.7842,186700.0
2015-01-13 09:40:00,64.29,64.52,64.11,64.31,193500.0,43.7773,43.934,43.6548,43.791,193500.0
2015-01-13 09:50:00,64.33,64.58,64.28,64.55,228700.0,43.8046,43.9748,43.7705,43.9544,228700.0
2015-01-13 10:00:00,64.57,64.69,64.27,64.27,160300.0,43.968,44.0497,43.7637,43.7637,160300.0
2015-01-13 10:10:00,64.29,64.43,64.13,64.14,112600.0,43.7773,43.8727,43.6684,43.6752,112600.0
2015-01-13 10:20:00,64.13,64.17,64.01,64.05,145300.0,43.6684,43.6956,43.5867,43.6139,145300.0
2015-01-13 10:30:00,64.06,64.23,63.87,64.18,250600.0,43.6207,43.7365,43.4914,43.7024,250600.0
2015-01-13 10:40:00,64.19,64.51,64.19,64.45,199200.0,43.7093,43.9272,43.7093,43.8863,199200.0
2015-01-13 10:50:00,64.46,64.64,64.03,64.05,169800.0,43.8931,44.0157,43.6003,43.6139,169800.0
2015-01-13 11:00:00,64.06,64.07,63.66,63.69,283200.0,43.6207,43.6275,43.3484,43.3688,283200.0
2015-01-13 11:10:00,63.69,63.76,63.28,63.55,285000.0,43.3688,43.4165,43.0896,43.2735,285000.0
2015-01-13 11:20:00,63.56,63.62,63.25,63.58,182000.0,43.2803,43.3211,43.0692,43.2939,182000.0
2015-01-13 11:30:00,63.56,63.59,63.32,63.45,143500.0,43.2803,43.3007,43.1168,43.2054,143500.0
2015-01-13 11:40:00,63.44,63.46,63.29,63.37,171500.0,43.1986,43.2122,43.0964,43.1509,171500.0
2015-01-13 11:50:00,63.38,63.38,63.02,63.05,153000.0,43.1577,43.1577,42.9126,42.933,153000.0
2015-01-13 12:00:00,63.08,63.38,63.08,63.32,123000.0,42.9534,43.1577,42.9534,43.1168,123000.0
2015-01-13 12:10:00,63.32,63.42,63.24,63.29,116700.0,43.1168,43.1849,43.0624,43.0964,116700.0
2015-01-13 12:20:00,63.3,63.3,63.12,63.22,61900.0,43.1032,43.1032,42.9807,43.0487,61900.0
2015-01-13 12:30:00,63.23,63.25,63.05,63.19,58500.0,43.0556,43.0692,42.933,43.0283,58500.0
2015-01-13 12:40:00,63.21,63.28,62.97,63.21,111900.0,43.0419,43.0896,42.8785,43.0419,111900.0
2015-01-13 12:50:00,63.21,63.34,63.18,63.26,69900.0,43.0419,43.1305,43.0215,43.076,69900.0
2015-01-13 13:00:00,63.26,63.28,63.05,63.05,57400.0,43.076,43.0896,42.933,42.933,57400.0
2015-01-13 13:10:00,63.06,63.15,62.83,62.87,116000.0,42.9398,43.0011,42.7832,42.8104,116000.0
2015-01-13 13:20:00,62.88,62.9,62.42,62.46,128200.0,42.8172,42.8308,42.504,42.5312,128200.0
2015-01-13 13:30:00,62.45,62.68,62.29,62.46,165900.0,42.5244,42.681,42.4155,42.5312,165900.0
2015-01-13 13:40:00,62.45,62.52,62.31,62.42,83400.0,42.5244,42.5721,42.4291,42.504,83400.0
2015-01-13 13:50:00,62.44,62.48,62.06,62.14,124900.0,42.5176,42.5449,42.2589,42.3133,124900.0
2015-01-13 14:00:00,62.14,62.14,61.85,61.87,179500.0,42.3133,42.3133,42.1159,42.1295,179500.0
2015-01-13 14:10:00,61.9,61.92,61.52,61.59,144300.0,42.1499,42.1635,41.8912,41.9388,144300.0
2015-01-13 14:20:00,61.59,61.91,61.54,61.84,163600.0,41.9388,42.1567,41.9048,42.1091,163600.0
2015-01-13 14:30:00,61.84,62.05,61.82,61.89,164700.0,42.1091,42.2521,42.0954,42.1431,164700.0
2015-01-13 14:40:00,61.91,62.05,61.88,61.95,85500.0,42.1567,42.2521,42.1363,42.184,85500.0
2015-01-13 14:50:00,61.98,62.17,61.66,61.66,74300.0,42.2044,42.3338,41.9865,41.9865,74300.0
2015-01-13 15:00:00,61.66,61.72,61.37,61.38,100400.0,41.9865,42.0273,41.789,41.7958,100400.0
2015-01-13 15:10:00,61.39,61.74,61.37,61.63,223800.0,41.8026,42.041,41.789,41.9661,223800.0
2015-01-13 15:20:00,61.63,61.8,61.55,61.59,205800.0,41.9661,42.0818,41.9116,41.9388,205800.0
2015-01-13 15:30:00,61.59,62.11,61.59,62.1,301600.0,41.9388,42.2929,41.9388,42.2861,301600.0
2015-01-13 15:40:00,62.1,62.11,61.75,61.76,328000.0,42.2861,42.2929,42.0478,42.0546,328000.0
2015-01-13 15:50:00,61.75,61.81,61.45,61.55,766100.0,42.0478,42.0886,41.8435,41.9116,766100.0
2015-01-14 09:30:00,60.64,60.98,59.69,60.44,522400.0,41.2919,41.5234,40.645,41.1557,522400.0
2015-01-14 09:40:00,60.44,60.51,59.89,60.08,383900.0,41.1557,41.2034,40.7812,40.9106,383900.0
2015-01-14 09:50:00,60.09,60.09,59.33,59.36,217800.0,40.9174,40.9174,40.3999,40.4203,217800.0
2015-01-14 10:00:00,59.36,60.04,59.2,60.04,371600.0,40.4203,40.8834,40.3114,40.8834,371600.0
2015-01-14 10:10:00,60.04,60.28,59.93,60.07,331500.0,40.8834,41.0468,40.8085,40.9038,331500.0
2015-01-14 10:20:00,60.06,60.08,59.9,59.94,139100.0,40.897,40.9106,40.788,40.8153,139100.0
2015-01-14 10:30:00,59.93,59.94,59.38,59.46,293500.0,40.8085,40.8153,40.434,40.4884,293500.0
2015-01-14 10:40:00,59.45,59.87,59.4,59.7,224300.0,40.4816,40.7676,40.4476,40.6519,224300.0
2015-01-14 10:50:00,59.71,59.9,59.56,59.69,115500.0,40.6587,40.788,40.5565,40.645,115500.0
2015-01-14 11:00:00,59.68,59.7,59.36,59.47,96300.0,40.6382,40.6519,40.4203,40.4952,96300.0
2015-01-14 11:10:00,59.47,59.51,59.05,59.05,166300.0,40.4952,40.5225,40.2092,40.2092,166300.0
2015-01-14 11:20:00,59.05,59.25,58.96,59.0,308800.0,40.2092,40.3454,40.148,40.1752,308800.0
2015-01-14 11:30:00,59.0,59.01,58.55,58.74,288600.0,40.1752,40.182,39.8688,39.9982,288600.0
2015-01-14 11:40:00,58.74,58.94,58.63,58.73,263500.0,39.9982,40.1343,39.9233,39.9913,263500.0
2015-01-14 11:50:00,58.72,58.81,58.43,58.45,198000.0,39.9845,40.0458,39.7871,39.8007,198000.0
2015-01-14 12:00:00,58.45,58.51,58.1,58.11,390700.0,39.8007,39.8415,39.5624,39.5692,390700.0
2015-01-14 12:10:00,58.11,58.22,57.88,57.97,242900.0,39.5692,39.6441,39.4125,39.4738,242900.0
2015-01-14 12:20:00,57.97,58.11,57.91,57.96,260000.0,39.4738,39.5692,39.433,39.467,260000.0
2015-01-14 12:30:00,57.96,58.31,57.92,58.24,301900.0,39.467,39.7054,39.4398,39.6577,301900.0
2015-01-14 12:40:00,58.25,58.37,57.96,58.02,182500.0,39.6645,39.7462,39.467,39.5079,182500.0
2015-01-14 12:50:00,58.02,58.09,57.84,58.02,143200.0,39.5079,39.5555,39.3853,39.5079,143200.0
2015-01-14 13:00:00,58.02,58.08,57.8,57.88,272700.0,39.5079,39.5487,39.3581,39.4125,272700.0
2015-01-14 13:10:00,57.88,58.01,57.8,58.0,170700.0,39.4125,39.5011,39.3581,39.4943,170700.0
2015-01-14 13:20:00,58.0,58.01,57.83,57.85,91100.0,39.4943,39.5011,39.3785,39.3921,91100.0
2015-01-14 13:30:00,57.85,57.85,57.68,57.74,143800.0,39.3921,39.3921,39.2764,39.3172,143800.0
2015-01-14 13:40:00,57.73,57.74,57.47,57.61,272000.0,39.3104,39.3172,39.1334,39.2287,272000.0
2015-01-14 13:50:00,57.61,57.68,57.33,57.61,361200.0,39.2287,39.2764,39.038,39.2287,361200.0
2015-01-14 14:00:00,57.63,57.82,57.51,57.76,368700.0,39.2423,39.3717,39.1606,39.3308,368700.0
2015-01-14 14:10:00,57.75,58.48,57.74,58.47,238100.0,39.324,39.8211,39.3172,39.8143,238100.0
2015-01-14 14:20:00,58.48,58.94,58.29,58.93,298200.0,39.8211,40.1343,39.6917,40.1275,298200.0
2015-01-14 14:30:00,58.94,59.15,58.7,58.83,310200.0,40.1343,40.2773,39.9709,40.0594,310200.0
2015-01-14 14:40:00,58.83,58.87,58.38,58.51,136800.0,40.0594,40.0867,39.753,39.8415,136800.0
2015-01-14 14:50:00,58.5,58.63,58.32,58.49,127400.0,39.8347,39.9233,39.7122,39.8279,127400.0
2015-01-14 15:00:00,58.52,58.84,58.42,58.8,172600.0,39.8483,40.0662,39.7803,40.039,172600.0
2015-01-14 15:10:00,58.8,59.52,58.64,59.39,224700.0,40.039,40.5293,39.9301,40.4408,224700.0
2015-01-14 15:20:00,59.38,59.52,59.09,59.48,236200.0,40.434,40.5293,40.2365,40.502,236200.0
2015-01-14 15:30:00,59.48,59.7,59.17,59.25,231700.0,40.502,40.6519,40.291,40.3454,231700.0
2015-01-14 15:40:00,59.25,59.55,59.24,59.51,428800.0,40.3454,40.5497,40.3386,40.5225,428800.0
2015-01-14 15:50:00,59.5,59.54,59.33,59.42,432100.0,40.5157,40.5429,40.3999,40.4612,432100.0
2015-01-15 09:30:00,60.24,60.5,59.19,59.34,341000.0,41.0196,41.1966,40.3046,40.4067,341000.0
2015-01-15 09:40:00,59.33,59.49,58.68,59.11,264200.0,40.3999,40.5089,39.9573,40.2501,264200.0
2015-01-15 09:50:00,59.08,59.64,59.05,59.19,300500.0,40.2297,40.611,40.2092,40.3046,300500.0
2015-01-15 10:00:00,59.18,59.62,59.08,59.53,142400.0,40.2978,40.5974,40.2297,40.5361,142400.0
2015-01-15 10:10:00,59.52,59.96,59.42,59.77,156400.0,40.5293,40.8289,40.4612,40.6995,156400.0
2015-01-15 10:20:00,59.77,59.95,59.63,59.88,104600.0,40.6995,40.8221,40.6042,40.7744,104600.0
2015-01-15 10:30:00,59.87,60.24,59.85,59.98,124800.0,40.7676,41.0196,40.754,40.8425,124800.0
2015-01-15 10:40:00,59.96,59.97,59.61,59.67,88000.0,40.8289,40.8357,40.5906,40.6314,88000.0
2015-01-15 10:50:00,59.69,59.87,59.59,59.78,92900.0,40.645,40.7676,40.5769,40.7063,92900.0
2015-01-15 11:00:00,59.8,59.9,59.31,59.46,139800.0,40.7199,40.788,40.3863,40.4884,139800.0
2015-01-15 11:10:00,59.44,59.58,59.34,59.45,100500.0,40.4748,40.5701,40.4067,40.4816,100500.0
2015-01-15 11:20:00,59.46,59.46,59.14,59.24,75400.0,40.4884,40.4884,40.2705,40.3386,75400.0
2015-01-15 11:30:00,59.26,59.55,59.19,59.42,75700.0,40.3522,40.5497,40.3046,40.4612,75700.0
2015-01-15 11:40:00,59.44,60.0,59.41,59.76,179400.0,40.4748,40.8561,40.4544,40.6927,179400.0
2015-01-15 11:50:00,59.77,59.81,59.54,59.6,60200.0,40.6995,40.7268,40.5429,40.5838,60200.0
2015-01-15 12:00:00,59.62,59.92,59.6,59.82,81700.0,40.5974,40.8017,40.5838,40.7336,81700.0
2015-01-15 12:10:00,59.81,59.97,59.64,59.66,76800.0,40.7268,40.8357,40.611,40.6246,76800.0
2015-01-15 12:20:00,59.66,59.87,59.63,59.79,64300.0,40.6246,40.7676,40.6042,40.7131,64300.0
2015-01-15 12:30:00,59.78,59.79,59.53,59.65,112100.0,40.7063,40.7131,40.5361,40.6178,112100.0
2015-01-15 12:40:00,59.64,59.72,59.33,59.45,91900.0,40.611,40.6655,40.3999,40.4816,91900.0
2015-01-15 12:50:00,59.44,59.69,59.42,59.67,66900.0,40.4748,40.645,40.4612,40.6314,66900.0
2015-01-15 13:00:00,59.67,59.86,59.61,59.7,69100.0,40.6314,40.7608,40.5906,40.6519,69100.0
2015-01-15 13:10:00,59.68,59.86,59.66,59.78,61900.0,40.6382,40.7608,40.6246,40.7063,61900.0
2015-01-15 13:20:00,59.79,59.79,59.35,59.38,54700.0,40.7131,40.7131,40.4135,40.434,54700.0
2015-01-15 13:30:00,59.39,59.44,59.14,59.15,62800.0,40.4408,40.4748,40.2705,40.2773,62800.0
2015-01-15 13:40:00,59.15,59.21,59.05,59.1,65500.0,40.2773,40.3182,40.2092,40.2433,65500.0
2015-01-15 13:50:00,59.1,59.38,59.05,59.05,71900.0,40.2433,40.434,40.2092,40.2092,71900.0
2015-01-15 14:00:00,59.05,59.36,59.0,59.35,80500.0,40.2092,40.4203,40.1752,40.4135,80500.0
2015-01-15 14:10:00,59.36,59.44,59.18,59.37,69500.0,40.4203,40.4748,40.2978,40.4271,69500.0
2015-01-15 14:20:00,59.35,59.35,59.16,59.25,76900.0,40.4135,40.4135,40.2841,40.3454,76900.0
2015-01-15 14:30:00,59.21,59.4,59.18,59.3,68600.0,40.3182,40.4476,40.2978,40.3795,68600.0
2015-01-15 14:40:00,59.3,59.39,59.21,59.21,96400.0,40.3795,40.4408,40.3182,40.3182,96400.0
2015-01-15 14:50:00,59.2,59.59,59.16,59.49,68900.0,40.3114,40.5769,40.2841,40.5089,68900.0
2015-01-15 15:00:00,59.49,59.58,59.41,59.44,77300.0,40.5089,40.5701,40.4544,40.4748,77300.0
2015-01-15 15:10:00,59.44,59.45,59.17,59.27,122500.0,40.4748,40.4816,40.291,40.3591,122500.0
2015-01-15 15:20:00,59.27,59.49,59.14,59.43,119900.0,40.3591,40.5089,40.2705,40.468,119900.0
2015-01-15 15:30:00,59.42,59.54,59.27,59.28,97800.0,40.4612,40.5429,40.3591,40.3659,97800.0
2015-01-15 15:40:00,59.29,59.47,59.25,59.33,144400.0,40.3727,40.4952,40.3454,40.3999,144400.0
2015-01-15 15:50:00,59.32,59.32,59.04,59.07,273100.0,40.3931,40.3931,40.2024,40.2229,273100.0
2015-01-16 09:30:00,59.0,60.01,59.0,59.79,327600.0,40.1752,40.8629,40.1752,40.7131,327600.0
2015-01-16 09:40:00,59.79,60.02,59.71,60.01,127900.0,40.7131,40.8698,40.6587,40.8629,127900.0
2015-01-16 09:50:00,60.0,60.17,59.69,59.69,128500.0,40.8561,40.9719,40.645,40.645,128500.0
2015-01-16 10:00:00,59.71,60.25,59.71,60.06,112200.0,40.6587,41.0264,40.6587,40.897,112200.0
2015-01-16 10:10:00,60.07,60.22,59.93,60.19,85500.0,40.9038,41.0059,40.8085,40.9855,85500.0
2015-01-16 10:20:00,60.17,60.55,60.13,60.53,78600.0,40.9719,41.2306,40.9447,41.217,78600.0
2015-01-16 10:30:00,60.55,60.82,60.53,60.72,92100.0,41.2306,41.4145,41.217,41.3464,92100.0
2015-01-16 10:40:00,60.7,60.88,60.67,60.83,112100.0,41.3328,41.4554,41.3124,41.4213,112100.0
2015-01-16 10:50:00,60.84,61.08,60.74,60.94,91400.0,41.4281,41.5915,41.36,41.4962,91400.0
2015-01-16 11:00:00,60.94,60.98,60.72,60.85,87400.0,41.4962,41.5234,41.3464,41.4349,87400.0
2015-01-16 11:10:00,60.85,60.85,60.42,60.45,85800.0,41.4349,41.4349,41.1421,41.1626,85800.0
2015-01-16 11:20:00,60.45,60.49,60.29,60.35,56700.0,41.1626,41.1898,41.0536,41.0945,56700.0
2015-01-16 11:30:00,60.36,60.71,60.33,60.7,71000.0,41.1013,41.3396,41.0808,41.3328,71000.0
2015-01-16 11:40:00,60.71,60.71,60.39,60.47,41400.0,41.3396,41.3396,41.1217,41.1762,41400.0
2015-01-16 11:50:00,60.45,60.47,60.21,60.24,47700.0,41.1626,41.1762,40.9991,41.0196,47700.0
2015-01-16 12:00:00,60.24,60.41,60.08,60.13,62000.0,41.0196,41.1353,40.9106,40.9447,62000.0
2015-01-16 12:10:00,60.13,60.15,60.03,60.09,70200.0,40.9447,40.9583,40.8766,40.9174,70200.0
2015-01-16 12:20:00,60.08,60.08,59.88,60.02,134200.0,40.9106,40.9106,40.7744,40.8698,134200.0
2015-01-16 12:30:00,60.03,60.19,59.97,59.98,130500.0,40.8766,40.9855,40.8357,40.8425,130500.0
2015-01-16 12:40:00,60.0,60.25,59.98,60.22,78200.0,40.8561,41.0264,40.8425,41.0059,78200.0
2015-01-16 12:50:00,60.22,60.29,60.09,60.19,57400.0,41.0059,41.0536,40.9174,40.9855,57400.0
2015-01-16 13:00:00,60.18,60.37,60.18,60.29,140900.0,40.9787,41.1081,40.9787,41.0536,140900.0
2015-01-16 13:10:00,60.31,60.31,60.09,60.1,40700.0,41.0672,41.0672,40.9174,40.9242,40700.0
2015-01-16 13:20:00,60.09,60.11,59.9,60.0,54900.0,40.9174,40.931,40.788,40.8561,54900.0
2015-01-16 13:30:00,60.02,60.23,59.99,60.19,45900.0,40.8698,41.0127,40.8493,40.9855,45900.0
2015-01-16 13:40:00,60.2,60.35,60.09,60.33,87300.0,40.9923,41.0945,40.9174,41.0808,87300.0
2015-01-16 13:50:00,60.34,60.41,60.3,60.34,46000.0,41.0877,41.1353,41.0604,41.0877,46000.0
2015-01-16 14:00:00,60.32,60.41,60.27,60.33,72600.0,41.074,41.1353,41.04,41.0808,72600.0
2015-01-16 14:10:00,60.33,60.35,60.25,60.34,70200.0,41.0808,41.0945,41.0264,41.0877,70200.0
2015-01-16 14:20:00,60.34,60.51,60.24,60.39,153900.0,41.0877,41.2034,41.0196,41.1217,153900.0
2015-01-16 14:30:00,60.4,60.47,60.29,60.47,83600.0,41.1285,41.1762,41.0536,41.1762,83600.0
2015-01-16 14:40:00,60.46,60.61,60.39,60.51,90600.0,41.1694,41.2715,41.1217,41.2034,90600.0
2015-01-16 14:50:00,60.51,60.64,60.5,60.62,52800.0,41.2034,41.2919,41.1966,41.2783,52800.0
2015-01-16 15:00:00,60.61,60.62,60.52,60.58,60100.0,41.2715,41.2783,41.2102,41.2511,60100.0
2015-01-16 15:10:00,60.58,60.58,60.39,60.43,77600.0,41.2511,41.2511,41.1217,41.1489,77600.0
2015-01-16 15:20:00,60.43,60.6,60.43,60.52,87600.0,41.1489,41.2647,41.1489,41.2102,87600.0
2015-01-16 15:30:00,60.51,60.76,60.47,60.75,187200.0,41.2034,41.3736,41.1762,41.3668,187200.0
2015-01-16 15:40:00,60.75,60.88,60.67,60.84,211000.0,41.3668,41.4554,41.3124,41.4281,211000.0
2015-01-16 15:50:00,60.84,60.97,60.79,60.79,459700.0,41.4281,41.5166,41.3941,41.3941,459700.0
2015-01-20 09:30:00,61.79,62.36,61.3,61.65,389900.0,42.075,42.4631,41.7413,41.9797,389900.0
2015-01-20 09:40:00,61.55,61.76,61.09,61.49,213900.0,41.9116,42.0546,41.5984,41.8707,213900.0
2015-01-20 09:50:00,61.49,61.77,61.3,61.72,214800.0,41.8707,42.0614,41.7413,42.0273,214800.0
2015-01-20 10:00:00,61.74,61.75,61.32,61.57,210900.0,42.041,42.0478,41.755,41.9252,210900.0
2015-01-20 10:10:00,61.55,61.62,61.16,61.39,271300.0,41.9116,41.9592,41.646,41.8026,271300.0
2015-01-20 10:20:00,61.4,61.68,61.4,61.6,152600.0,41.8094,42.0001,41.8094,41.9456,152600.0
2015-01-20 10:30:00,61.62,61.71,61.41,61.45,144200.0,41.9592,42.0205,41.8163,41.8435,144200.0
2015-01-20 10:40:00,61.46,61.76,61.43,61.74,137300.0,41.8503,42.0546,41.8299,42.041,137300.0
2015-01-20 10:50:00,61.74,61.75,61.44,61.7,174200.0,42.041,42.0478,41.8367,42.0137,174200.0
2015-01-20 11:00:00,61.7,61.95,61.56,61.91,169200.0,42.0137,42.184,41.9184,42.1567,169200.0
2015-01-20 11:10:00,61.91,62.16,61.82,62.14,150700.0,42.1567,42.327,42.0954,42.3133,150700.0
2015-01-20 11:20:00,62.16,62.28,62.03,62.22,161900.0,42.327,42.4087,42.2384,42.3678,161900.0
2015-01-20 11:30:00,62.21,62.43,62.17,62.37,133900.0,42.361,42.5108,42.3338,42.47,133900.0
2015-01-20 11:40:00,62.37,62.38,62.05,62.16,116100.0,42.47,42.4768,42.2521,42.327,116100.0
2015-01-20 11:50:00,62.16,62.19,61.8,61.9,123900.0,42.327,42.3474,42.0818,42.1499,123900.0
2015-01-20 12:00:00,61.89,62.02,61.69,61.97,158500.0,42.1431,42.2316,42.0069,42.1976,158500.0
2015-01-20 12:10:00,61.99,61.99,61.79,61.95,69300.0,42.2112,42.2112,42.075,42.184,69300.0
2015-01-20 12:20:00,61.94,62.03,61.9,62.0,50100.0,42.1771,42.2384,42.1499,42.218,50100.0
2015-01-20 12:30:00,61.99,62.08,61.85,62.04,72500.0,42.2112,42.2725,42.1159,42.2452,72500.0
2015-01-20 12:40:00,62.04,62.22,61.97,62.17,87200.0,42.2452,42.3678,42.1976,42.3338,87200.0
2015-01-20 12:50:00,62.18,62.22,62.02,62.15,65900.0,42.3406,42.3678,42.2316,42.3201,65900.0
2015-01-20 13:00:00,62.12,62.31,62.06,62.17,108800.0,42.2997,42.4291,42.2589,42.3338,108800.0
2015-01-20 13:10:00,62.17,62.3,62.12,62.27,64800.0,42.3338,42.4223,42.2997,42.4019,64800.0
2015-01-20 13:20:00,62.29,62.41,62.22,62.3,75300.0,42.4155,42.4972,42.3678,42.4223,75300.0
2015-01-20 13:30:00,62.31,62.46,62.29,62.43,76100.0,42.4291,42.5312,42.4155,42.5108,76100.0
2015-01-20 13:40:00,62.43,62.51,62.29,62.45,105600.0,42.5108,42.5653,42.4155,42.5244,105600.0
2015-01-20 13:50:00,62.45,62.55,62.39,62.54,85600.0,42.5244,42.5925,42.4836,42.5857,85600.0
2015-01-20 14:00:00,62.53,62.72,62.5,62.68,154700.0,42.5789,42.7083,42.5585,42.681,154700.0
2015-01-20 14:10:00,62.68,62.79,62.6,62.72,98400.0,42.681,42.7559,42.6266,42.7083,98400.0
2015-01-20 14:20:00,62.72,62.76,62.47,62.51,118000.0,42.7083,42.7355,42.538,42.5653,118000.0
2015-01-20 14:30:00,62.54,62.75,62.51,62.66,68400.0,42.5857,42.7287,42.5653,42.6674,68400.0
2015-01-20 14:40:00,62.67,62.71,62.54,62.68,91000.0,42.6742,42.7015,42.5857,42.681,91000.0
2015-01-20 14:50:00,62.69,62.87,62.64,62.86,95900.0,42.6878,42.8104,42.6538,42.8036,95900.0
2015-01-20 15:00:00,62.85,63.03,62.69,63.02,139000.0,42.7968,42.9194,42.6878,42.9126,139000.0
2015-01-20 15:10:00,63.03,63.26,62.94,63.2,173400.0,42.9194,43.076,42.8581,43.0351,173400.0
2015-01-20 15:20:00,63.2,63.31,63.08,63.26,212300.0,43.0351,43.11,42.9534,43.076,212300.0
2015-01-20 15:30:00,63.26,63.34,63.12,63.26,295300.0,43.076,43.1305,42.9807,43.076,295300.0
2015-01-20 15:40:00,63.27,63.42,63.19,63.42,302200.0,43.0828,43.1849,43.0283,43.1849,302200.0
2015-01-20 15:50:00,63.41,63.71,63.29,63.61,794000.0,43.1781,43.3824,43.0964,43.3143,794000.0
2015-01-21 09:30:00,64.27,64.39,63.7,64.31,218400.0,43.7637,43.8454,43.3756,43.791,218400.0
2015-01-21 09:40:00,64.32,65.0,64.2,64.98,292700.0,43.7978,44.2608,43.7161,44.2472,292700.0
2015-01-21 09:50:00,64.96,65.58,64.86,65.5,242800.0,44.2336,44.6558,44.1655,44.6013,242800.0
2015-01-21 10:00:00,65.5,65.5,65.01,65.21,221600.0,44.6013,44.6013,44.2676,44.4038,221600.0
2015-01-21 10:10:00,65.19,65.34,65.0,65.21,169100.0,44.3902,44.4923,44.2608,44.4038,169100.0
2015-01-21 10:20:00,65.21,65.21,64.81,64.98,117100.0,44.4038,44.4038,44.1314,44.2472,117100.0
2015-01-21 10:30:00,64.98,65.3,64.98,65.13,118500.0,44.2472,44.4651,44.2472,44.3493,118500.0
2015-01-21 10:40:00,65.11,65.24,64.94,65.22,120600.0,44.3357,44.4242,44.22,44.4106,120600.0
2015-01-21 10:50:00,65.24,65.49,65.16,65.49,196400.0,44.4242,44.5945,44.3698,44.5945,196400.0
2015-01-21 11:00:00,65.49,65.56,65.03,65.06,181900.0,44.5945,44.6421,44.2812,44.3017,181900.0
2015-01-21 11:10:00,65.04,65.16,64.95,64.99,92700.0,44.288,44.3698,44.2268,44.254,92700.0
2015-01-21 11:20:00,64.99,65.0,64.69,64.82,118000.0,44.254,44.2608,44.0497,44.1382,118000.0
2015-01-21 11:30:00,64.83,65.24,64.79,65.1,126600.0,44.1451,44.4242,44.1178,44.3289,126600.0
2015-01-21 11:40:00,65.1,65.44,65.1,65.4,102800.0,44.3289,44.5604,44.3289,44.5332,102800.0
2015-01-21 11:50:00,65.41,65.54,65.3,65.3,83900.0,44.54,44.6285,44.4651,44.4651,83900.0
2015-01-21 12:00:00,65.27,65.44,65.2,65.23,139200.0,44.4447,44.5604,44.397,44.4174,139200.0
2015-01-21 12:10:00,65.23,65.36,65.1,65.14,104400.0,44.4174,44.5059,44.3289,44.3561,104400.0
2015-01-21 12:20:00,65.15,65.53,65.14,65.52,77000.0,44.363,44.6217,44.3561,44.6149,77000.0
2015-01-21 12:30:00,65.54,65.56,65.26,65.38,103100.0,44.6285,44.6421,44.4379,44.5196,103100.0
2015-01-21 12:40:00,65.39,65.45,65.27,65.39,73400.0,44.5264,44.5672,44.4447,44.5264,73400.0
2015-01-21 12:50:00,65.39,65.4,65.01,65.26,96400.0,44.5264,44.5332,44.2676,44.4379,96400.0
2015-01-21 13:00:00,65.23,65.34,65.14,65.25,82300.0,44.4174,44.4923,44.3561,44.431,82300.0
2015-01-21 13:10:00,65.26,65.5,65.18,65.49,101400.0,44.4379,44.6013,44.3834,44.5945,101400.0
2015-01-21 13:20:00,65.47,65.57,65.24,65.26,146500.0,44.5809,44.6489,44.4242,44.4379,146500.0
2015-01-21 13:30:00,65.27,65.45,65.2,65.44,81200.0,44.4447,44.5672,44.397,44.5604,81200.0
2015-01-21 13:40:00,65.45,65.51,65.31,65.47,83200.0,44.5672,44.6081,44.4719,44.5809,83200.0
2015-01-21 13:50:00,65.47,65.51,65.21,65.33,93600.0,44.5809,44.6081,44.4038,44.4855,93600.0
2015-01-21 14:00:00,65.32,65.35,65.19,65.33,159500.0,44.4787,44.4991,44.3902,44.4855,159500.0
2015-01-21 14:10:00,65.33,65.56,65.24,65.48,107900.0,44.4855,44.6421,44.4242,44.5877,107900.0
2015-01-21 14:20:00,65.49,65.8,65.48,65.73,149000.0,44.5945,44.8056,44.5877,44.7579,149000.0
2015-01-21 14:30:00,65.73,65.97,65.62,65.94,208000.0,44.7579,44.9213,44.683,44.9009,208000.0
2015-01-21 14:40:00,65.93,66.11,65.9,66.02,167000.0,44.8941,45.0166,44.8737,44.9554,167000.0
2015-01-21 14:50:00,66.03,66.22,65.89,66.21,195900.0,44.9622,45.0916,44.8668,45.0847,195900.0
2015-01-21 15:00:00,66.21,66.26,65.91,65.91,203600.0,45.0847,45.1188,44.8805,44.8805,203600.0
2015-01-21 15:10:00,65.91,66.32,65.9,66.31,173100.0,44.8805,45.1596,44.8737,45.1528,173100.0
2015-01-21 15:20:00,66.31,66.46,66.27,66.42,267400.0,45.1528,45.255,45.1256,45.2277,267400.0
2015-01-21 15:30:00,66.42,66.62,66.42,66.48,265500.0,45.2277,45.3639,45.2277,45.2686,265500.0
2015-01-21 15:40:00,66.48,66.5,66.24,66.32,291600.0,45.2686,45.2822,45.1052,45.1596,291600.0
2015-01-21 15:50:00,66.32,66.38,66.25,66.26,402700.0,45.1596,45.2005,45.112,45.1188,402700.0
2015-01-22 09:30:00,66.84,67.2,66.5,67.03,265800.0,45.5137,45.7589,45.2822,45.6431,265800.0
2015-01-22 09:40:00,67.01,67.48,66.81,67.06,394800.0,45.6295,45.9495,45.4933,45.6635,394800.0
2015-01-22 09:50:00,67.07,67.23,66.96,67.12,212800.0,45.6703,45.7793,45.5954,45.7044,212800.0
2015-01-22 10:00:00,67.12,67.12,66.8,66.95,173800.0,45.7044,45.7044,45.4865,45.5886,173800.0
2015-01-22 10:10:00,66.93,67.28,66.88,67.14,165400.0,45.575,45.8133,45.541,45.718,165400.0
2015-01-22 10:20:00,67.15,67.45,67.06,67.42,124700.0,45.7248,45.9291,45.6635,45.9087,124700.0
2015-01-22 10:30:00,67.42,67.43,67.13,67.2,138200.0,45.9087,45.9155,45.7112,45.7589,138200.0
2015-01-22 10:40:00,67.2,67.59,67.2,67.52,157000.0,45.7589,46.0244,45.7589,45.9768,157000.0
2015-01-22 10:50:00,67.53,67.57,67.2,67.34,111500.0,45.9836,46.0108,45.7589,45.8542,111500.0
2015-01-22 11:00:00,67.33,67.34,66.61,66.65,185300.0,45.8474,45.8542,45.3571,45.3844,185300.0
2015-01-22 11:10:00,66.64,66.64,66.38,66.5,101400.0,45.3775,45.3775,45.2005,45.2822,101400.0
2015-01-22 11:20:00,66.52,66.79,66.52,66.65,99100.0,45.2958,45.4797,45.2958,45.3844,99100.0
2015-01-22 11:30:00,66.65,66.75,66.4,66.48,148900.0,45.3844,45.4524,45.2141,45.2686,148900.0
2015-01-22 11:40:00,66.48,66.6,66.4,66.41,62000.0,45.2686,45.3503,45.2141,45.2209,62000.0
2015-01-22 11:50:00,66.41,66.45,66.1,66.23,137300.0,45.2209,45.2482,45.0098,45.0984,137300.0
2015-01-22 12:00:00,66.24,66.25,65.97,66.04,108200.0,45.1052,45.112,44.9213,44.969,108200.0
2015-01-22 12:10:00,66.02,66.33,66.0,66.26,66900.0,44.9554,45.1665,44.9417,45.1188,66900.0
2015-01-22 12:20:00,66.27,66.47,66.23,66.32,100900.0,45.1256,45.2618,45.0984,45.1596,100900.0
2015-01-22 12:30:00,66.33,66.44,66.27,66.39,54600.0,45.1665,45.2414,45.1256,45.2073,54600.0
2015-01-22 12:40:00,66.4,66.49,66.26,66.46,68700.0,45.2141,45.2754,45.1188,45.255,68700.0
2015-01-22 12:50:00,66.48,66.48,66.21,66.33,50600.0,45.2686,45.2686,45.0847,45.1665,50600.0
2015-01-22 13:00:00,66.34,66.43,66.24,66.27,51100.0,45.1733,45.2345,45.1052,45.1256,51100.0
2015-01-22 13:10:00,66.27,66.33,65.99,66.05,53100.0,45.1256,45.1665,44.9349,44.9758,53100.0
2015-01-22 13:20:00,66.04,66.15,66.0,66.01,43500.0,44.969,45.0439,44.9417,44.9486,43500.0
2015-01-22 13:30:00,66.02,66.28,66.02,66.28,70300.0,44.9554,45.1324,44.9554,45.1324,70300.0
2015-01-22 13:40:00,66.27,66.42,66.26,66.31,67800.0,45.1256,45.2277,45.1188,45.1528,67800.0
2015-01-22 13:50:00,66.31,66.38,66.22,66.37,73000.0,45.1528,45.2005,45.0916,45.1937,73000.0
2015-01-22 14:00:00,66.37,66.43,66.26,66.33,71800.0,45.1937,45.2345,45.1188,45.1665,71800.0
2015-01-22 14:10:00,66.34,66.46,66.33,66.46,92300.0,45.1733,45.255,45.1665,45.255,92300.0
2015-01-22 14:20:00,66.45,66.58,66.41,66.57,67400.0,45.2482,45.3367,45.2209,45.3299,67400.0
2015-01-22 14:30:00,66.59,66.83,66.58,66.83,92500.0,45.3435,45.5069,45.3367,45.5069,92500.0
2015-01-22 14:40:00,66.82,67.03,66.82,67.0,102000.0,45.5001,45.6431,45.5001,45.6227,102000.0
2015-01-22 14:50:00,66.99,67.24,66.94,67.18,77300.0,45.6159,45.7861,45.5818,45.7453,77300.0
2015-01-22 15:00:00,67.19,67.35,67.19,67.29,101200.0,45.7521,45.861,45.7521,45.8202,101200.0
2015-01-22 15:10:00,67.3,67.37,67.24,67.33,149700.0,45.827,45.8746,45.7861,45.8474,149700.0
2015-01-22 15:20:00,67.32,67.36,67.13,67.19,105800.0,45.8406,45.8678,45.7112,45.7521,105800.0
2015-01-22 15:30:00,67.19,67.23,67.14,67.2,115000.0,45.7521,45.7793,45.718,45.7589,115000.0
2015-01-22 15:40:00,67.21,67.24,67.15,67.15,148100.0,45.7657,45.7861,45.7248,45.7248,148100.0
2015-01-22 15:50:00,67.14,67.31,67.09,67.31,202900.0,45.718,45.8338,45.684,45.8338,202900.0
2015-01-23 09:30:00,67.47,68.13,67.07,67.19,189100.0,45.9427,46.3921,45.6703,45.7521,189100.0
2015-01-23 09:40:00,67.16,67.48,66.97,67.41,99800.0,45.7316,45.9495,45.6023,45.9019,99800.0
2015-01-23 09:50:00,67.39,67.82,67.3,67.78,72400.0,45.8882,46.181,45.827,46.1538,72400.0
2015-01-23 10:00:00,67.8,68.08,67.79,67.91,85800.0,46.1674,46.3581,46.1606,46.2423,85800.0
2015-01-23 10:10:00,67.89,67.98,67.55,67.65,70100.0,46.2287,46.29,45.9972,46.0653,70100.0
2015-01-23 10:20:00,67.65,67.95,67.6,67.94,57100.0,46.0653,46.2696,46.0312,46.2628,57100.0
2015-01-23 10:30:00,67.91,68.0,67.77,67.94,95700.0,46.2423,46.3036,46.147,46.2628,95700.0
2015-01-23 10:40:00,67.95,67.98,67.6,67.68,60500.0,46.2696,46.29,46.0312,46.0857,60500.0
2015-01-23 10:50:00,67.68,67.98,67.64,67.93,62400.0,46.0857,46.29,46.0585,46.256,62400.0
2015-01-23 11:00:00,67.9,67.96,67.78,67.86,76300.0,46.2355,46.2764,46.1538,46.2083,76300.0
2015-01-23 11:10:00,67.85,67.96,67.79,67.85,72500.0,46.2015,46.2764,46.1606,46.2015,72500.0
2015-01-23 11:20:00,67.84,67.96,67.8,67.9,58700.0,46.1947,46.2764,46.1674,46.2355,58700.0
2015-01-23 11:30:00,67.9,67.93,67.78,67.85,41100.0,46.2355,46.256,46.1538,46.2015,41100.0
2015-01-23 11:40:00,67.85,68.28,67.84,68.25,79700.0,46.2015,46.4943,46.1947,46.4739,79700.0
2015-01-23 11:50:00,68.26,68.4,68.23,68.34,80600.0,46.4807,46.576,46.4602,46.5351,80600.0
2015-01-23 12:00:00,68.35,68.38,68.16,68.25,89700.0,46.5419,46.5624,46.4126,46.4739,89700.0
2015-01-23 12:10:00,68.25,68.43,68.23,68.29,39500.0,46.4739,46.5964,46.4602,46.5011,39500.0
2015-01-23 12:20:00,68.29,68.5,68.23,68.48,73700.0,46.5011,46.6441,46.4602,46.6305,73700.0
2015-01-23 12:30:00,68.48,68.48,68.28,68.38,57300.0,46.6305,46.6305,46.4943,46.5624,57300.0
2015-01-23 12:40:00,68.39,68.39,68.2,68.23,52100.0,46.5692,46.5692,46.4398,46.4602,52100.0
2015-01-23 12:50:00,68.23,68.29,68.08,68.16,69300.0,46.4602,46.5011,46.3581,46.4126,69300.0
2015-01-23 13:00:00,68.15,68.19,68.02,68.1,58400.0,46.4058,46.433,46.3172,46.3717,58400.0
2015-01-23 13:10:00,68.09,68.33,68.09,68.16,98700.0,46.3649,46.5283,46.3649,46.4126,98700.0
2015-01-23 13:20:00,68.17,68.3,68.13,68.21,83800.0,46.4194,46.5079,46.3921,46.4466,83800.0
2015-01-23 13:30:00,68.21,68.45,68.15,68.45,86800.0,46.4466,46.61,46.4058,46.61,86800.0
2015-01-23 13:40:00,68.44,68.71,68.42,68.57,112000.0,46.6032,46.7871,46.5896,46.6918,112000.0
2015-01-23 13:50:00,68.55,68.73,68.55,68.73,85100.0,46.6781,46.8007,46.6781,46.8007,85100.0
2015-01-23 14:00:00,68.72,69.1,68.62,69.01,117500.0,46.7939,47.0526,46.7258,46.9914,117500.0
2015-01-23 14:10:00,69.02,69.05,68.9,68.91,105400.0,46.9982,47.0186,46.9165,46.9233,105400.0
2015-01-23 14:20:00,68.91,69.02,68.87,68.92,96100.0,46.9233,46.9982,46.896,46.9301,96100.0
2015-01-23 14:30:00,68.9,69.07,68.8,69.0,111000.0,46.9165,47.0322,46.8484,46.9846,111000.0
2015-01-23 14:40:00,69.01,69.19,69.01,69.08,161300.0,46.9914,47.1139,46.9914,47.039,161300.0
2015-01-23 14:50:00,69.07,69.1,68.99,69.01,77300.0,47.0322,47.0526,46.9777,46.9914,77300.0
2015-01-23 15:00:00,69.0,69.02,68.81,68.95,131000.0,46.9846,46.9982,46.8552,46.9505,131000.0
2015-01-23 15:10:00,68.95,69.01,68.87,68.91,162600.0,46.9505,46.9914,46.896,46.9233,162600.0
2015-01-23 15:20:00,68.9,68.96,68.77,68.83,110400.0,46.9165,46.9573,46.8279,46.8688,110400.0
2015-01-23 15:30:00,68.82,68.84,68.64,68.66,154500.0,46.862,46.8756,46.7394,46.753,154500.0
2015-01-23 15:40:00,68.65,68.74,68.59,68.6,158000.0,46.7462,46.8075,46.7054,46.7122,158000.0
2015-01-23 15:50:00,68.59,68.68,68.49,68.52,293000.0,46.7054,46.7667,46.6373,46.6577,293000.0
2015-01-26 09:30:00,68.64,68.98,68.08,68.27,168200.0,46.7394,46.9709,46.3581,46.4875,168200.0
2015-01-26 09:40:00,68.28,68.3,67.61,67.69,163400.0,46.4943,46.5079,46.0381,46.0925,163400.0
2015-01-26 09:50:00,67.67,68.27,67.64,68.12,98200.0,46.0789,46.4875,46.0585,46.3853,98200.0
2015-01-26 10:00:00,68.14,68.31,68.05,68.17,92800.0,46.3989,46.5147,46.3377,46.4194,92800.0
2015-01-26 10:10:00,68.14,68.14,67.82,68.02,76500.0,46.3989,46.3989,46.181,46.3172,76500.0
2015-01-26 10:20:00,68.03,68.35,68.03,68.35,71200.0,46.324,46.5419,46.324,46.5419,71200.0
2015-01-26 10:30:00,68.35,68.48,68.21,68.47,70600.0,46.5419,46.6305,46.4466,46.6237,70600.0
2015-01-26 10:40:00,68.47,68.76,68.43,68.7,112900.0,46.6237,46.8211,46.5964,46.7803,112900.0
2015-01-26 10:50:00,68.69,68.79,68.56,68.61,87900.0,46.7735,46.8416,46.6849,46.719,87900.0
2015-01-26 11:00:00,68.62,68.64,68.42,68.46,76500.0,46.7258,46.7394,46.5896,46.6168,76500.0
2015-01-26 11:10:00,68.44,68.62,68.31,68.5,73900.0,46.6032,46.7258,46.5147,46.6441,73900.0
2015-01-26 11:20:00,68.5,68.68,68.31,68.35,100600.0,46.6441,46.7667,46.5147,46.5419,100600.0
2015-01-26 11:30:00,68.35,68.38,68.26,68.34,133700.0,46.5419,46.5624,46.4807,46.5351,133700.0
2015-01-26 11:40:00,68.33,68.64,68.23,68.61,67200.0,46.5283,46.7394,46.4602,46.719,67200.0
2015-01-26 11:50:00,68.61,68.71,68.52,68.68,72700.0,46.719,46.7871,46.6577,46.7667,72700.0
2015-01-26 12:00:00,68.67,68.98,68.65,68.95,100200.0,46.7598,46.9709,46.7462,46.9505,100200.0
2015-01-26 12:10:00,68.94,69.05,68.9,68.95,57800.0,46.9437,47.0186,46.9165,46.9505,57800.0
2015-01-26 12:20:00,68.97,69.02,68.81,69.02,49700.0,46.9641,46.9982,46.8552,46.9982,49700.0
2015-01-26 12:30:00,69.02,69.04,68.76,68.9,55000.0,46.9982,47.0118,46.8211,46.9165,55000.0
2015-01-26 12:40:00,68.91,68.92,68.6,68.63,40100.0,46.9233,46.9301,46.7122,46.7326,40100.0
2015-01-26 12:50:00,68.63,68.75,68.56,68.74,48300.0,46.7326,46.8143,46.6849,46.8075,48300.0
2015-01-26 13:00:00,68.73,68.74,68.45,68.56,74300.0,46.8007,46.8075,46.61,46.6849,74300.0
2015-01-26 13:10:00,68.56,68.66,68.5,68.51,87200.0,46.6849,46.753,46.6441,46.6509,87200.0
2015-01-26 13:20:00,68.52,68.54,68.42,68.44,62100.0,46.6577,46.6713,46.5896,46.6032,62100.0
2015-01-26 13:30:00,68.45,68.57,68.41,68.51,71800.0,46.61,46.6918,46.5828,46.6509,71800.0
2015-01-26 13:40:00,68.52,68.71,68.48,68.71,69900.0,46.6577,46.7871,46.6305,46.7871,69900.0
2015-01-26 13:50:00,68.7,68.78,68.65,68.75,78100.0,46.7803,46.8347,46.7462,46.8143,78100.0
2015-01-26 14:00:00,68.75,68.75,68.57,68.57,70100.0,46.8143,46.8143,46.6918,46.6918,70100.0
2015-01-26 14:10:00,68.57,68.61,68.47,68.58,97600.0,46.6918,46.719,46.6237,46.6986,97600.0
2015-01-26 14:20:00,68.57,68.58,68.38,68.44,98500.0,46.6918,46.6986,46.5624,46.6032,98500.0
2015-01-26 14:30:00,68.45,68.5,68.37,68.43,63600.0,46.61,46.6441,46.5556,46.5964,63600.0
2015-01-26 14:40:00,68.42,68.48,68.34,68.36,69700.0,46.5896,46.6305,46.5351,46.5488,69700.0
2015-01-26 14:50:00,68.37,68.39,68.28,68.31,68500.0,46.5556,46.5692,46.4943,46.5147,68500.0
2015-01-26 15:00:00,68.3,68.3,68.15,68.18,76100.0,46.5079,46.5079,46.4058,46.4262,76100.0
2015-01-26 15:10:00,68.18,68.25,68.06,68.11,86200.0,46.4262,46.4739,46.3445,46.3785,86200.0
2015-01-26 15:20:00,68.11,68.2,68.07,68.18,92100.0,46.3785,46.4398,46.3513,46.4262,92100.0
2015-01-26 15:30:00,68.17,68.34,68.11,68.32,93400.0,46.4194,46.5351,46.3785,46.5215,93400.0
2015-01-26 15:40:00,68.32,68.47,68.27,68.35,126900.0,46.5215,46.6237,46.4875,46.5419,126900.0
2015-01-26 15:50:00,68.35,68.4,68.25,68.38,244800.0,46.5419,46.576,46.4739,46.5624,244800.0
2015-01-27 09:30:00,67.7,68.58,67.7,68.56,172000.0,46.0993,46.6986,46.0993,46.6849,172000.0
2015-01-27 09:40:00,68.56,68.81,68.32,68.32,70100.0,46.6849,46.8552,46.5215,46.5215,70100.0
2015-01-27 09:50:00,68.32,68.41,67.86,67.9,109100.0,46.5215,46.5828,46.2083,46.2355,109100.0
2015-01-27 10:00:00,67.9,68.09,67.61,67.62,150700.0,46.2355,46.3649,46.0381,46.0449,150700.0
2015-01-27 10:10:00,67.62,67.85,67.52,67.75,98800.0,46.0449,46.2015,45.9768,46.1334,98800.0
2015-01-27 10:20:00,67.76,68.52,67.74,68.21,169100.0,46.1402,46.6577,46.1266,46.4466,169100.0
2015-01-27 10:30:00,68.21,68.33,68.05,68.31,79800.0,46.4466,46.5283,46.3377,46.5147,79800.0
2015-01-27 10:40:00,68.3,68.31,67.96,68.0,69800.0,46.5079,46.5147,46.2764,46.3036,69800.0
2015-01-27 10:50:00,68.0,68.31,67.95,68.03,83000.0,46.3036,46.5147,46.2696,46.324,83000.0
2015-01-27 11:00:00,68.03,68.14,67.9,68.11,44800.0,46.324,46.3989,46.2355,46.3785,44800.0
2015-01-27 11:10:00,68.14,68.28,68.08,68.26,29500.0,46.3989,46.4943,46.3581,46.4807,29500.0
2015-01-27 11:20:00,68.28,68.52,68.27,68.51,53800.0,46.4943,46.6577,46.4875,46.6509,53800.0
2015-01-27 11:30:00,68.52,68.86,68.51,68.86,75700.0,46.6577,46.8892,46.6509,46.8892,75700.0
2015-01-27 11:40:00,68.84,69.1,68.78,69.1,81900.0,46.8756,47.0526,46.8347,47.0526,81900.0
2015-01-27 11:50:00,69.09,69.26,68.95,68.97,128600.0,47.0458,47.1616,46.9505,46.9641,128600.0
2015-01-27 12:00:00,68.96,69.06,68.85,69.03,137300.0,46.9573,47.0254,46.8824,47.005,137300.0
2015-01-27 12:10:00,69.02,69.1,68.98,68.99,59200.0,46.9982,47.0526,46.9709,46.9777,59200.0
2015-01-27 12:20:00,68.99,69.25,68.93,69.23,45200.0,46.9777,47.1548,46.9369,47.1412,45200.0
2015-01-27 12:30:00,69.22,69.26,69.06,69.07,47000.0,47.1344,47.1616,47.0254,47.0322,47000.0
2015-01-27 12:40:00,69.05,69.05,68.74,68.74,51700.0,47.0186,47.0186,46.8075,46.8075,51700.0
2015-01-27 12:50:00,68.77,68.87,68.69,68.83,46100.0,46.8279,46.896,46.7735,46.8688,46100.0
2015-01-27 13:00:00,68.83,68.96,68.77,68.91,86800.0,46.8688,46.9573,46.8279,46.9233,86800.0
2015-01-27 13:10:00,68.91,69.15,68.87,69.07,61100.0,46.9233,47.0867,46.896,47.0322,61100.0
2015-01-27 13:20:00,69.05,69.16,69.0,69.08,49400.0,47.0186,47.0935,46.9846,47.039,49400.0
2015-01-27 13:30:00,69.08,69.2,69.01,69.03,30200.0,47.039,47.1207,46.9914,47.005,30200.0
2015-01-27 13:40:00,69.04,69.1,68.98,68.99,87600.0,47.0118,47.0526,46.9709,46.9777,87600.0
2015-01-27 13:50:00,68.99,69.05,68.94,68.95,92400.0,46.9777,47.0186,46.9437,46.9505,92400.0
2015-01-27 14:00:00,68.94,69.15,68.88,69.1,81000.0,46.9437,47.0867,46.9028,47.0526,81000.0
2015-01-27 14:10:00,69.08,69.39,69.07,69.34,84000.0,47.039,47.2501,47.0322,47.2161,84000.0
2015-01-27 14:20:00,69.36,69.49,69.32,69.41,67600.0,47.2297,47.3182,47.2025,47.2637,67600.0
2015-01-27 14:30:00,69.4,69.51,69.34,69.46,85800.0,47.2569,47.3318,47.2161,47.2978,85800.0
2015-01-27 14:40:00,69.46,69.52,69.35,69.52,62500.0,47.2978,47.3386,47.2229,47.3386,62500.0
2015-01-27 14:50:00,69.52,69.56,69.29,69.29,64300.0,47.3386,47.3659,47.182,47.182,64300.0
2015-01-27 15:00:00,69.29,69.52,69.28,69.51,70300.0,47.182,47.3386,47.1752,47.3318,70300.0
2015-01-27 15:10:00,69.51,69.66,69.48,69.62,161200.0,47.3318,47.434,47.3114,47.4067,161200.0
2015-01-27 15:20:00,69.62,69.76,69.55,69.62,162800.0,47.4067,47.5021,47.3591,47.4067,162800.0
2015-01-27 15:30:00,69.62,69.72,69.56,69.62,138000.0,47.4067,47.4748,47.3659,47.4067,138000.0
2015-01-27 15:40:00,69.61,69.78,69.6,69.63,195200.0,47.3999,47.5157,47.3931,47.4135,195200.0
2015-01-27 15:50:00,69.64,69.64,69.46,69.59,316300.0,47.4204,47.4204,47.2978,47.3863,316300.0
2015-01-28 09:30:00,69.8,69.84,69.09,69.38,155900.0,47.5293,47.5565,47.0458,47.2433,155900.0
2015-01-28 09:40:00,69.31,69.8,68.99,69.75,161900.0,47.1956,47.5293,46.9777,47.4953,161900.0
2015-01-28 09:50:00,69.72,69.81,69.02,69.25,408300.0,47.4748,47.5361,46.9982,47.1548,408300.0
2015-01-28 10:00:00,69.24,69.41,69.01,69.33,237100.0,47.148,47.2637,46.9914,47.2093,237100.0
2015-01-28 10:10:00,69.32,69.39,69.24,69.33,136300.0,47.2025,47.2501,47.148,47.2093,136300.0
2015-01-28 10:20:00,69.34,69.57,69.3,69.49,96200.0,47.2161,47.3727,47.1888,47.3182,96200.0
2015-01-28 10:30:00,69.49,69.96,69.47,69.79,128800.0,47.3182,47.6383,47.3046,47.5225,128800.0
2015-01-28 10:40:00,69.78,70.06,69.49,69.5,121000.0,47.5157,47.7063,47.3182,47.325,121000.0
2015-01-28 10:50:00,69.54,69.7,69.38,69.48,76900.0,47.3523,47.4612,47.2433,47.3114,76900.0
2015-01-28 11:00:00,69.46,69.89,69.41,69.89,49200.0,47.2978,47.5906,47.2637,47.5906,49200.0
2015-01-28 11:10:00,69.89,69.97,69.61,69.67,45700.0,47.5906,47.6451,47.3999,47.4408,45700.0
2015-01-28 11:20:00,69.65,69.8,69.52,69.65,56000.0,47.4272,47.5293,47.3386,47.4272,56000.0
2015-01-28 11:30:00,69.66,69.83,69.49,69.67,54800.0,47.434,47.5497,47.3182,47.4408,54800.0
2015-01-28 11:40:00,69.66,69.79,69.65,69.74,294200.0,47.434,47.5225,47.4272,47.4884,294200.0
2015-01-28 11:50:00,69.74,69.76,69.54,69.6,68300.0,47.4884,47.5021,47.3523,47.3931,68300.0
2015-01-28 12:00:00,69.6,69.66,69.47,69.6,135000.0,47.3931,47.434,47.3046,47.3931,135000.0
2015-01-28 12:10:00,69.59,69.78,69.48,69.78,482900.0,47.3863,47.5157,47.3114,47.5157,482900.0
2015-01-28 12:20:00,69.79,69.96,69.72,69.95,28600.0,47.5225,47.6383,47.4748,47.6314,28600.0
2015-01-28 12:30:00,69.96,69.98,69.81,69.84,51300.0,47.6383,47.6519,47.5361,47.5565,51300.0
2015-01-28 12:40:00,69.86,69.86,69.6,69.81,41900.0,47.5702,47.5702,47.3931,47.5361,41900.0
2015-01-28 12:50:00,69.81,70.0,69.81,69.84,31300.0,47.5361,47.6655,47.5361,47.5565,31300.0
2015-01-28 13:00:00,69.82,69.84,69.57,69.59,66000.0,47.5429,47.5565,47.3727,47.3863,66000.0
2015-01-28 13:10:00,69.59,69.59,69.33,69.36,75800.0,47.3863,47.3863,47.2093,47.2297,75800.0
2015-01-28 13:20:00,69.34,69.51,69.27,69.51,62600.0,47.2161,47.3318,47.1684,47.3318,62600.0
2015-01-28 13:30:00,69.51,69.61,69.49,69.57,47000.0,47.3318,47.3999,47.3182,47.3727,47000.0
2015-01-28 13:40:00,69.59,69.83,69.55,69.83,74700.0,47.3863,47.5497,47.3591,47.5497,74700.0
2015-01-28 13:50:00,69.83,69.95,69.77,69.88,52500.0,47.5497,47.6314,47.5089,47.5838,52500.0
2015-01-28 14:00:00,69.87,70.02,69.59,69.6,98700.0,47.577,47.6791,47.3863,47.3931,98700.0
2015-01-28 14:10:00,69.59,69.74,69.43,69.68,118200.0,47.3863,47.4884,47.2774,47.4476,118200.0
2015-01-28 14:20:00,69.69,69.72,69.42,69.49,83300.0,47.4544,47.4748,47.2705,47.3182,83300.0
2015-01-28 14:30:00,69.45,69.48,69.23,69.26,90000.0,47.291,47.3114,47.1412,47.1616,90000.0
2015-01-28 14:40:00,69.26,69.51,69.18,69.44,80400.0,47.1616,47.3318,47.1071,47.2842,80400.0
2015-01-28 14:50:00,69.46,69.56,69.38,69.49,71200.0,47.2978,47.3659,47.2433,47.3182,71200.0
2015-01-28 15:00:00,69.47,69.58,69.31,69.39,211700.0,47.3046,47.3795,47.1956,47.2501,211700.0
2015-01-28 15:10:00,69.39,69.45,68.92,68.92,149200.0,47.2501,47.291,46.9301,46.9301,149200.0
2015-01-28 15:20:00,68.94,69.08,68.82,68.92,106600.0,46.9437,47.039,46.862,46.9301,106600.0
2015-01-28 15:30:00,68.93,68.97,68.71,68.72,218700.0,46.9369,46.9641,46.7871,46.7939,218700.0
2015-01-28 15:40:00,68.72,68.72,68.32,68.44,253700.0,46.7939,46.7939,46.5215,46.6032,253700.0
2015-01-28 15:50:00,68.43,68.61,68.32,68.44,382400.0,46.5964,46.719,46.5215,46.6032,382400.0
2015-01-29 09:30:00,69.95,70.08,69.11,69.23,333200.0,47.6314,47.72,47.0595,47.1412,333200.0
2015-01-29 09:40:00,69.2,69.52,68.65,68.97,366200.0,47.1207,47.3386,46.7462,46.9641,366200.0
2015-01-29 09:50:00,68.97,69.63,68.96,69.63,148900.0,46.9641,47.4135,46.9573,47.4135,148900.0
2015-01-29 10:00:00,69.6,69.66,68.93,68.97,227200.0,47.3931,47.434,46.9369,46.9641,227200.0
2015-01-29 10:10:00,68.98,69.11,68.88,69.06,251500.0,46.9709,47.0595,46.9028,47.0254,251500.0
2015-01-29 10:20:00,69.06,69.25,68.94,69.24,149700.0,47.0254,47.1548,46.9437,47.148,149700.0
2015-01-29 10:30:00,69.23,69.36,69.05,69.06,214800.0,47.1412,47.2297,47.0186,47.0254,214800.0
2015-01-29 10:40:00,69.06,69.16,68.74,69.05,220500.0,47.0254,47.0935,46.8075,47.0186,220500.0
2015-01-29 10:50:00,69.04,69.35,68.92,69.28,114400.0,47.0118,47.2229,46.9301,47.1752,114400.0
2015-01-29 11:00:00,69.27,69.43,69.16,69.27,88800.0,47.1684,47.2774,47.0935,47.1684,88800.0
2015-01-29 11:10:00,69.27,69.48,69.08,69.08,119000.0,47.1684,47.3114,47.039,47.039,119000.0
2015-01-29 11:20:00,69.07,69.26,68.78,68.91,182300.0,47.0322,47.1616,46.8347,46.9233,182300.0
2015-01-29 11:30:00,68.92,69.52,68.87,69.46,177200.0,46.9301,47.3386,46.896,47.2978,177200.0
2015-01-29 11:40:00,69.47,69.48,69.1,69.38,102800.0,47.3046,47.3114,47.0526,47.2433,102800.0
2015-01-29 11:50:00,69.38,69.49,69.12,69.45,138200.0,47.2433,47.3182,47.0663,47.291,138200.0
2015-01-29 12:00:00,69.47,69.63,69.4,69.47,79000.0,47.3046,47.4135,47.2569,47.3046,79000.0
2015-01-29 12:10:00,69.45,69.56,69.33,69.42,65200.0,47.291,47.3659,47.2093,47.2705,65200.0
2015-01-29 12:20:00,69.41,69.55,69.39,69.52,60500.0,47.2637,47.3591,47.2501,47.3386,60500.0
2015-01-29 12:30:00,69.52,69.83,69.48,69.82,67000.0,47.3386,47.5497,47.3114,47.5429,67000.0
2015-01-29 12:40:00,69.81,69.83,69.64,69.75,65900.0,47.5361,47.5497,47.4204,47.4953,65900.0
2015-01-29 12:50:00,69.72,69.74,69.45,69.54,54800.0,47.4748,47.4884,47.291,47.3523,54800.0
2015-01-29 13:00:00,69.55,69.64,69.46,69.49,43800.0,47.3591,47.4204,47.2978,47.3182,43800.0
2015-01-29 13:10:00,69.49,69.71,69.42,69.66,57200.0,47.3182,47.468,47.2705,47.434,57200.0
2015-01-29 13:20:00,69.66,69.92,69.63,69.9,70800.0,47.434,47.611,47.4135,47.5974,70800.0
2015-01-29 13:30:00,69.91,70.21,69.83,70.21,75000.0,47.6042,47.8085,47.5497,47.8085,75000.0
2015-01-29 13:40:00,70.25,70.48,70.19,70.44,74100.0,47.8357,47.9923,47.7949,47.9651,74100.0
2015-01-29 13:50:00,70.44,70.46,70.27,70.32,74400.0,47.9651,47.9787,47.8493,47.8834,74400.0
2015-01-29 14:00:00,70.3,70.36,70.03,70.03,69600.0,47.8698,47.9106,47.6859,47.6859,69600.0
2015-01-29 14:10:00,70.03,70.03,69.75,69.75,97100.0,47.6859,47.6859,47.4953,47.4953,97100.0
2015-01-29 14:20:00,69.75,69.94,69.74,69.92,59400.0,47.4953,47.6246,47.4884,47.611,59400.0
2015-01-29 14:30:00,69.95,70.16,69.95,70.14,56600.0,47.6314,47.7744,47.6314,47.7608,56600.0
2015-01-29 14:40:00,70.14,70.29,69.97,70.15,111200.0,47.7608,47.863,47.6451,47.7676,111200.0
2015-01-29 14:50:00,70.15,70.15,69.92,69.94,57600.0,47.7676,47.7676,47.611,47.6246,57600.0
2015-01-29 15:00:00,69.94,69.95,69.74,69.77,86300.0,47.6246,47.6314,47.4884,47.5089,86300.0
2015-01-29 15:10:00,69.77,69.82,69.52,69.82,94300.0,47.5089,47.5429,47.3386,47.5429,94300.0
2015-01-29 15:20:00,69.84,70.12,69.83,70.12,118900.0,47.5565,47.7472,47.5497,47.7472,118900.0
2015-01-29 15:30:00,70.12,70.61,70.11,70.6,114600.0,47.7472,48.0809,47.7404,48.074,114600.0
2015-01-29 15:40:00,70.61,70.69,70.48,70.51,190600.0,48.0809,48.1353,47.9923,48.0128,190600.0
2015-01-29 15:50:00,70.51,70.52,70.34,70.48,237300.0,48.0128,48.0196,47.897,47.9923,237300.0
2015-01-30 09:30:00,69.73,69.99,68.84,69.27,162300.0,47.4816,47.6587,46.8756,47.1684,162300.0
2015-01-30 09:40:00,69.27,70.29,69.27,70.05,126200.0,47.1684,47.863,47.1684,47.6995,126200.0
2015-01-30 09:50:00,70.03,70.79,69.97,70.79,128500.0,47.6859,48.2034,47.6451,48.2034,128500.0
2015-01-30 10:00:00,70.79,70.94,69.99,70.04,140200.0,48.2034,48.3056,47.6587,47.6927,140200.0
2015-01-30 10:10:00,70.02,70.31,69.87,70.0,115100.0,47.6791,47.8766,47.577,47.6655,115100.0
2015-01-30 10:20:00,70.07,70.39,70.02,70.2,76600.0,47.7132,47.9311,47.6791,47.8017,76600.0
2015-01-30 10:30:00,70.16,70.16,69.69,69.94,69300.0,47.7744,47.7744,47.4544,47.6246,69300.0
2015-01-30 10:40:00,69.97,70.08,69.88,70.0,129100.0,47.6451,47.72,47.5838,47.6655,129100.0
2015-01-30 10:50:00,70.01,70.01,69.54,69.77,82700.0,47.6723,47.6723,47.3523,47.5089,82700.0
2015-01-30 11:00:00,69.77,69.79,69.15,69.23,112500.0,47.5089,47.5225,47.0867,47.1412,112500.0
2015-01-30 11:10:00,69.25,69.31,68.88,69.28,156300.0,47.1548,47.1956,46.9028,47.1752,156300.0
2015-01-30 11:20:00,69.3,69.72,69.2,69.66,137100.0,47.1888,47.4748,47.1207,47.434,137100.0
2015-01-30 11:30:00,69.67,69.71,69.3,69.37,99200.0,47.4408,47.468,47.1888,47.2365,99200.0
2015-01-30 11:40:00,69.39,69.4,69.23,69.23,79600.0,47.2501,47.2569,47.1412,47.1412,79600.0
2015-01-30 11:50:00,69.22,69.27,68.98,69.22,104700.0,47.1344,47.1684,46.9709,47.1344,104700.0
2015-01-30 12:00:00,69.22,69.5,69.22,69.4,65200.0,47.1344,47.325,47.1344,47.2569,65200.0
2015-01-30 12:10:00,69.42,69.56,69.3,69.48,60900.0,47.2705,47.3659,47.1888,47.3114,60900.0
2015-01-30 12:20:00,69.48,69.62,69.35,69.53,88600.0,47.3114,47.4067,47.2229,47.3454,88600.0
2015-01-30 12:30:00,69.52,69.77,69.51,69.69,55900.0,47.3386,47.5089,47.3318,47.4544,55900.0
2015-01-30 12:40:00,69.73,69.75,69.5,69.6,56700.0,47.4816,47.4953,47.325,47.3931,56700.0
2015-01-30 12:50:00,69.61,69.73,69.46,69.54,51200.0,47.3999,47.4816,47.2978,47.3523,51200.0
2015-01-30 13:00:00,69.54,69.82,69.54,69.8,50300.0,47.3523,47.5429,47.3523,47.5293,50300.0
2015-01-30 13:10:00,69.81,69.87,69.58,69.64,62000.0,47.5361,47.577,47.3795,47.4204,62000.0
2015-01-30 13:20:00,69.61,69.9,69.61,69.88,56100.0,47.3999,47.5974,47.3999,47.5838,56100.0
2015-01-30 13:30:00,69.86,69.99,69.79,69.9,55900.0,47.5702,47.6587,47.5225,47.5974,55900.0
2015-01-30 13:40:00,69.89,70.15,69.83,70.14,110200.0,47.5906,47.7676,47.5497,47.7608,110200.0
2015-01-30 13:50:00,70.16,70.61,70.09,70.61,87900.0,47.7744,48.0809,47.7268,48.0809,87900.0
2015-01-30 14:00:00,70.59,70.92,70.36,70.91,92200.0,48.0672,48.2919,47.9106,48.2851,92200.0
2015-01-30 14:10:00,70.9,71.0,70.74,71.0,126700.0,48.2783,48.3464,48.1694,48.3464,126700.0
2015-01-30 14:20:00,70.99,71.22,70.93,71.19,106000.0,48.3396,48.4962,48.2988,48.4758,106000.0
2015-01-30 14:30:00,71.2,71.27,70.79,70.85,106200.0,48.4826,48.5303,48.2034,48.2443,106200.0
2015-01-30 14:40:00,70.87,70.92,70.67,70.67,76000.0,48.2579,48.2919,48.1217,48.1217,76000.0
2015-01-30 14:50:00,70.65,70.73,70.34,70.38,73600.0,48.1081,48.1626,47.897,47.9242,73600.0
2015-01-30 15:00:00,70.37,70.58,70.2,70.25,188500.0,47.9174,48.0604,47.8017,47.8357,188500.0
2015-01-30 15:10:00,70.24,70.81,70.24,70.49,108100.0,47.8289,48.217,47.8289,47.9991,108100.0
2015-01-30 15:20:00,70.49,70.78,70.23,70.7,86900.0,47.9991,48.1966,47.8221,48.1421,86900.0
2015-01-30 15:30:00,70.7,70.74,70.53,70.62,116100.0,48.1421,48.1694,48.0264,48.0877,116100.0
2015-01-30 15:40:00,70.61,70.63,70.2,70.33,160000.0,48.0809,48.0945,47.8017,47.8902,160000.0
2015-01-30 15:50:00,70.35,70.42,70.21,70.3,334500.0,47.9038,47.9515,47.8085,47.8698,334500.0
2015-02-02 09:30:00,71.31,71.89,70.77,71.04,143100.0,48.5575,48.9525,48.1898,48.3737,143100.0
2015-02-02 09:40:00,71.12,71.55,71.06,71.49,72800.0,48.4281,48.7209,48.3873,48.6801,72800.0
2015-02-02 09:50:00,71.48,71.52,70.98,71.06,91100.0,48.6733,48.7005,48.3328,48.3873,91100.0
2015-02-02 10:00:00,71.13,71.14,70.38,70.48,135400.0,48.4349,48.4418,47.9242,47.9923,135400.0
2015-02-02 10:10:00,70.47,70.48,70.07,70.14,88300.0,47.9855,47.9923,47.7132,47.7608,88300.0
2015-02-02 10:20:00,70.17,70.78,70.14,70.72,63800.0,47.7812,48.1966,47.7608,48.1558,63800.0
2015-02-02 10:30:00,70.76,70.98,70.48,70.67,57600.0,48.183,48.3328,47.9923,48.1217,57600.0
2015-02-02 10:40:00,70.7,70.85,70.23,70.23,70000.0,48.1421,48.2443,47.8221,47.8221,70000.0
2015-02-02 10:50:00,70.19,70.41,70.11,70.33,71800.0,47.7949,47.9447,47.7404,47.8902,71800.0
2015-02-02 11:00:00,70.33,70.66,70.28,70.46,72500.0,47.8902,48.1149,47.8562,47.9787,72500.0
2015-02-02 11:10:00,70.48,70.58,70.27,70.46,54900.0,47.9923,48.0604,47.8493,47.9787,54900.0
2015-02-02 11:20:00,70.45,70.74,70.25,70.72,57500.0,47.9719,48.1694,47.8357,48.1558,57500.0
2015-02-02 11:30:00,70.75,71.06,70.67,70.96,72600.0,48.1762,48.3873,48.1217,48.3192,72600.0
2015-02-02 11:40:00,70.96,71.42,70.9,71.39,125200.0,48.3192,48.6324,48.2783,48.612,125200.0
2015-02-02 11:50:00,71.38,71.56,71.22,71.49,99000.0,48.6052,48.7277,48.4962,48.6801,99000.0
2015-02-02 12:00:00,71.5,71.56,71.22,71.37,54800.0,48.6869,48.7277,48.4962,48.5984,54800.0
2015-02-02 12:10:00,71.35,71.39,71.14,71.37,44400.0,48.5848,48.612,48.4418,48.5984,44400.0
2015-02-02 12:20:00,71.37,71.5,71.35,71.4,107800.0,48.5984,48.6869,48.5848,48.6188,107800.0
2015-02-02 12:30:00,71.39,71.57,71.3,71.56,79700.0,48.612,48.7346,48.5507,48.7277,79700.0
2015-02-02 12:40:00,71.58,71.74,71.5,71.6,109900.0,48.7414,48.8503,48.6869,48.755,109900.0
2015-02-02 12:50:00,71.6,71.6,71.27,71.32,99600.0,48.755,48.755,48.5303,48.5643,99600.0
2015-02-02 13:00:00,71.32,71.38,71.06,71.2,44200.0,48.5643,48.6052,48.3873,48.4826,44200.0
2015-02-02 13:10:00,71.2,71.34,71.2,71.23,104600.0,48.4826,48.5779,48.4826,48.503,104600.0
2015-02-02 13:20:00,71.22,71.48,71.21,71.43,60000.0,48.4962,48.6733,48.4894,48.6392,60000.0
2015-02-02 13:30:00,71.44,71.56,70.91,70.96,62900.0,48.646,48.7277,48.2851,48.3192,62900.0
2015-02-02 13:40:00,70.96,70.99,70.69,70.77,55600.0,48.3192,48.3396,48.1353,48.1898,55600.0
2015-02-02 13:50:00,70.79,71.0,70.79,70.89,43400.0,48.2034,48.3464,48.2034,48.2715,43400.0
2015-02-02 14:00:00,70.88,71.04,70.87,70.91,53500.0,48.2647,48.3737,48.2579,48.2851,53500.0
2015-02-02 14:10:00,70.93,71.22,70.8,71.14,79700.0,48.2988,48.4962,48.2102,48.4418,79700.0
2015-02-02 14:20:00,71.15,71.5,71.11,71.45,78900.0,48.4486,48.6869,48.4213,48.6528,78900.0
2015-02-02 14:30:00,71.46,71.64,71.44,71.62,156400.0,48.6597,48.7822,48.646,48.7686,156400.0
2015-02-02 14:40:00,71.62,71.76,71.54,71.6,93800.0,48.7686,48.8639,48.7141,48.755,93800.0
2015-02-02 14:50:00,71.59,71.71,71.52,71.54,122900.0,48.7482,48.8299,48.7005,48.7141,122900.0
2015-02-02 15:00:00,71.53,71.73,71.45,71.72,113200.0,48.7073,48.8435,48.6528,48.8367,113200.0
2015-02-02 15:10:00,71.72,71.84,71.67,71.71,93400.0,48.8367,48.9184,48.8027,48.8299,93400.0
2015-02-02 15:20:00,71.72,72.04,71.72,72.03,118700.0,48.8367,49.0546,48.8367,49.0478,118700.0
2015-02-02 15:30:00,72.02,72.57,71.98,72.46,191400.0,49.041,49.4155,49.0137,49.3406,191400.0
2015-02-02 15:40:00,72.47,72.79,72.47,72.6,250300.0,49.3474,49.5653,49.3474,49.4359,250300.0
2015-02-02 15:50:00,72.59,72.8,72.55,72.78,383200.0,49.4291,49.5721,49.4019,49.5585,383200.0
2015-02-03 09:30:00,73.72,74.29,73.48,73.83,290700.0,50.1986,50.5867,50.0351,50.2735,290700.0
2015-02-03 09:40:00,73.9,74.44,73.57,73.86,240100.0,50.3211,50.6888,50.0964,50.2939,240100.0
2015-02-03 09:50:00,73.79,74.57,73.79,74.39,210300.0,50.2462,50.7774,50.2462,50.6548,210300.0
2015-02-03 10:00:00,74.37,74.46,74.06,74.34,229100.0,50.6412,50.7025,50.4301,50.6207,229100.0
2015-02-03 10:10:00,74.35,74.39,73.99,74.26,336300.0,50.6276,50.6548,50.3824,50.5663,336300.0
2015-02-03 10:20:00,74.25,74.25,73.75,74.03,235300.0,50.5595,50.5595,50.219,50.4097,235300.0
2015-02-03 10:30:00,74.04,74.36,74.01,74.2,211200.0,50.4165,50.6344,50.396,50.5254,211200.0
2015-02-03 10:40:00,74.22,74.42,74.21,74.31,112100.0,50.539,50.6752,50.5322,50.6003,112100.0
2015-02-03 10:50:00,74.31,74.39,73.99,74.0,150200.0,50.6003,50.6548,50.3824,50.3892,150200.0
2015-02-03 11:00:00,74.0,74.04,73.72,73.82,171000.0,50.3892,50.4165,50.1986,50.2667,171000.0
2015-02-03 11:10:00,73.83,73.93,73.58,73.91,145900.0,50.2735,50.3416,50.1032,50.3279,145900.0
2015-02-03 11:20:00,73.92,74.08,73.88,73.91,156500.0,50.3348,50.4437,50.3075,50.3279,156500.0
2015-02-03 11:30:00,73.92,74.16,73.88,73.93,94700.0,50.3348,50.4982,50.3075,50.3416,94700.0
2015-02-03 11:40:00,73.95,74.16,73.58,73.69,130200.0,50.3552,50.4982,50.1032,50.1781,130200.0
2015-02-03 11:50:00,73.68,73.75,73.33,73.46,86900.0,50.1713,50.219,49.933,50.0215,86900.0
2015-02-03 12:00:00,73.43,73.56,73.39,73.45,71100.0,50.0011,50.0896,49.9739,50.0147,71100.0
2015-02-03 12:10:00,73.47,73.74,73.44,73.68,68500.0,50.0283,50.2122,50.0079,50.1713,68500.0
2015-02-03 12:20:00,73.74,73.97,73.56,73.89,82700.0,50.2122,50.3688,50.0896,50.3143,82700.0
2015-02-03 12:30:00,73.87,74.11,73.72,73.98,71600.0,50.3007,50.4641,50.1986,50.3756,71600.0
2015-02-03 12:40:00,74.0,74.14,73.87,73.96,89000.0,50.3892,50.4846,50.3007,50.362,89000.0
2015-02-03 12:50:00,73.95,74.07,73.85,73.87,99700.0,50.3552,50.4369,50.2871,50.3007,99700.0
2015-02-03 13:00:00,73.9,74.42,73.83,74.4,67800.0,50.3211,50.6752,50.2735,50.6616,67800.0
2015-02-03 13:10:00,74.4,74.57,74.34,74.5,144600.0,50.6616,50.7774,50.6207,50.7297,144600.0
2015-02-03 13:20:00,74.48,74.82,74.44,74.77,143300.0,50.7161,50.9476,50.6888,50.9136,143300.0
2015-02-03 13:30:00,74.77,74.82,74.59,74.63,122300.0,50.9136,50.9476,50.791,50.8182,122300.0
2015-02-03 13:40:00,74.63,74.84,74.61,74.7,71400.0,50.8182,50.9612,50.8046,50.8659,71400.0
2015-02-03 13:50:00,74.7,74.79,74.59,74.78,90100.0,50.8659,50.9272,50.791,50.9204,90100.0
2015-02-03 14:00:00,74.79,74.94,74.6,74.64,105900.0,50.9272,51.0293,50.7978,50.825,105900.0
2015-02-03 14:10:00,74.67,74.8,74.58,74.75,83500.0,50.8455,50.934,50.7842,50.8999,83500.0
2015-02-03 14:20:00,74.75,74.75,74.22,74.34,102100.0,50.8999,50.8999,50.539,50.6207,102100.0
2015-02-03 14:30:00,74.34,74.39,74.05,74.31,83300.0,50.6207,50.6548,50.4233,50.6003,83300.0
2015-02-03 14:40:00,74.31,74.57,74.26,74.38,90400.0,50.6003,50.7774,50.5663,50.648,90400.0
2015-02-03 14:50:00,74.38,74.52,74.25,74.52,66700.0,50.648,50.7433,50.5595,50.7433,66700.0
2015-02-03 15:00:00,74.52,74.55,74.31,74.4,117400.0,50.7433,50.7637,50.6003,50.6616,117400.0
2015-02-03 15:10:00,74.4,74.58,74.32,74.53,104900.0,50.6616,50.7842,50.6071,50.7501,104900.0
2015-02-03 15:20:00,74.54,74.79,74.54,74.79,148900.0,50.7569,50.9272,50.7569,50.9272,148900.0
2015-02-03 15:30:00,74.79,74.88,74.67,74.7,174300.0,50.9272,50.9885,50.8455,50.8659,174300.0
2015-02-03 15:40:00,74.7,74.8,74.63,74.69,221500.0,50.8659,50.934,50.8182,50.8591,221500.0
2015-02-03 15:50:00,74.69,74.94,74.68,74.87,361600.0,50.8591,51.0293,50.8523,50.9816,361600.0
2015-02-04 09:30:00,73.83,74.55,73.53,74.12,247400.0,50.2735,50.7637,50.0692,50.4709,247400.0
2015-02-04 09:40:00,74.17,74.32,73.5,73.61,144200.0,50.505,50.6071,50.0488,50.1237,144200.0
2015-02-04 09:50:00,73.64,74.03,73.23,74.02,129300.0,50.1441,50.4097,49.8649,50.4028,129300.0
2015-02-04 10:00:00,74.05,74.44,74.0,74.0,143000.0,50.4233,50.6888,50.3892,50.3892,143000.0
2015-02-04 10:10:00,73.98,74.12,73.78,73.83,104100.0,50.3756,50.4709,50.2394,50.2735,104100.0
2015-02-04 10:20:00,73.85,74.1,73.73,73.73,84200.0,50.2871,50.4573,50.2054,50.2054,84200.0
2015-02-04 10:30:00,73.72,73.72,72.77,73.46,239000.0,50.1986,50.1986,49.5517,50.0215,239000.0
2015-02-04 10:40:00,73.48,73.9,73.46,73.85,152500.0,50.0351,50.3211,50.0215,50.2871,152500.0
2015-02-04 10:50:00,73.86,73.86,73.51,73.78,119800.0,50.2939,50.2939,50.0556,50.2394,119800.0
2015-02-04 11:00:00,73.76,73.76,73.3,73.64,96300.0,50.2258,50.2258,49.9126,50.1441,96300.0
2015-02-04 11:10:00,73.66,73.88,73.44,73.52,130800.0,50.1577,50.3075,50.0079,50.0624,130800.0
2015-02-04 11:20:00,73.51,73.96,73.47,73.96,76200.0,50.0556,50.362,50.0283,50.362,76200.0
2015-02-04 11:30:00,73.98,74.19,73.96,74.1,148100.0,50.3756,50.5186,50.362,50.4573,148100.0
2015-02-04 11:40:00,74.1,74.12,73.71,73.86,64100.0,50.4573,50.4709,50.1918,50.2939,64100.0
2015-02-04 11:50:00,73.87,74.02,73.62,73.68,47400.0,50.3007,50.4028,50.1305,50.1713,47400.0
2015-02-04 12:00:00,73.68,73.86,73.56,73.83,54500.0,50.1713,50.2939,50.0896,50.2735,54500.0
2015-02-04 12:10:00,73.83,73.96,73.63,73.86,51400.0,50.2735,50.362,50.1373,50.2939,51400.0
2015-02-04 12:20:00,73.86,74.12,73.64,73.64,61500.0,50.2939,50.4709,50.1441,50.1441,61500.0
2015-02-04 12:30:00,73.64,73.79,73.5,73.65,52800.0,50.1441,50.2462,50.0488,50.1509,52800.0
2015-02-04 12:40:00,73.65,73.72,73.36,73.61,76500.0,50.1509,50.1986,49.9534,50.1237,76500.0
2015-02-04 12:50:00,73.64,73.85,73.55,73.61,44600.0,50.1441,50.2871,50.0828,50.1237,44600.0
2015-02-04 13:00:00,73.64,73.87,73.53,73.8,49200.0,50.1441,50.3007,50.0692,50.253,49200.0
2015-02-04 13:10:00,73.8,73.9,73.65,73.73,41700.0,50.253,50.3211,50.1509,50.2054,41700.0
2015-02-04 13:20:00,73.7,74.04,73.63,73.95,52400.0,50.185,50.4165,50.1373,50.3552,52400.0
2015-02-04 13:30:00,73.93,74.11,73.8,74.09,97900.0,50.3416,50.4641,50.253,50.4505,97900.0
2015-02-04 13:40:00,74.07,74.08,73.71,73.82,85900.0,50.4369,50.4437,50.1918,50.2667,85900.0
2015-02-04 13:50:00,73.83,73.92,73.57,73.65,86800.0,50.2735,50.3348,50.0964,50.1509,86800.0
2015-02-04 14:00:00,73.66,73.9,73.62,73.7,87900.0,50.1577,50.3211,50.1305,50.185,87900.0
2015-02-04 14:10:00,73.7,73.72,73.47,73.55,98800.0,50.185,50.1986,50.0283,50.0828,98800.0
2015-02-04 14:20:00,73.55,74.03,73.53,73.91,93000.0,50.0828,50.4097,50.0692,50.3279,93000.0
2015-02-04 14:30:00,73.92,74.42,73.91,74.41,161000.0,50.3348,50.6752,50.3279,50.6684,161000.0
2015-02-04 14:40:00,74.45,74.52,74.34,74.46,67100.0,50.6957,50.7433,50.6207,50.7025,67100.0
2015-02-04 14:50:00,74.47,74.62,74.35,74.58,231000.0,50.7093,50.8114,50.6276,50.7842,231000.0
2015-02-04 15:00:00,74.58,74.59,74.34,74.54,109900.0,50.7842,50.791,50.6207,50.7569,109900.0
2015-02-04 15:10:00,74.53,74.84,74.46,74.84,130200.0,50.7501,50.9612,50.7025,50.9612,130200.0
2015-02-04 15:20:00,74.84,74.96,74.78,74.93,142800.0,50.9612,51.0429,50.9204,51.0225,142800.0
2015-02-04 15:30:00,74.88,75.13,74.78,74.78,132300.0,50.9885,51.1587,50.9204,50.9204,132300.0
2015-02-04 15:40:00,74.77,74.81,74.0,74.32,260000.0,50.9136,50.9408,50.3892,50.6071,260000.0
2015-02-04 15:50:00,74.31,74.47,74.1,74.44,361200.0,50.6003,50.7093,50.4573,50.6888,361200.0
2015-02-05 09:30:00,75.3,75.89,74.56,74.62,125600.0,51.2744,51.6762,50.7706,50.8114,125600.0
2015-02-05 09:40:00,74.59,75.02,74.33,75.02,231100.0,50.791,51.0838,50.6139,51.0838,231100.0
2015-02-05 09:50:00,75.0,75.28,74.7,74.76,140500.0,51.0702,51.2608,50.8659,50.9067,140500.0
2015-02-05 10:00:00,74.79,75.08,74.67,74.87,95000.0,50.9272,51.1246,50.8455,50.9816,95000.0
2015-02-05 10:10:00,74.9,75.02,74.77,74.82,109300.0,51.0021,51.0838,50.9136,50.9476,109300.0
2015-02-05 10:20:00,74.84,74.92,74.6,74.79,98400.0,50.9612,51.0157,50.7978,50.9272,98400.0
2015-02-05 10:30:00,74.76,74.87,74.59,74.81,44500.0,50.9067,50.9816,50.791,50.9408,44500.0
2015-02-05 10:40:00,74.84,74.92,74.72,74.8,109400.0,50.9612,51.0157,50.8795,50.934,109400.0
2015-02-05 10:50:00,74.77,74.84,74.56,74.79,65200.0,50.9136,50.9612,50.7706,50.9272,65200.0
2015-02-05 11:00:00,74.79,75.15,74.75,75.03,59200.0,50.9272,51.1723,50.8999,51.0906,59200.0
2015-02-05 11:10:00,75.02,75.12,74.94,74.95,75600.0,51.0838,51.1519,51.0293,51.0361,75600.0
2015-02-05 11:20:00,74.99,75.37,74.99,75.35,54200.0,51.0634,51.3221,51.0634,51.3085,54200.0
2015-02-05 11:30:00,75.37,75.63,75.28,75.58,47000.0,51.3221,51.4992,51.2608,51.4651,47000.0
2015-02-05 11:40:00,75.61,75.72,75.36,75.62,52300.0,51.4855,51.5604,51.3153,51.4923,52300.0
2015-02-05 11:50:00,75.62,75.7,75.52,75.61,43500.0,51.4923,51.5468,51.4243,51.4855,43500.0
2015-02-05 12:00:00,75.59,75.65,75.34,75.44,30500.0,51.4719,51.5128,51.3017,51.3698,30500.0
2015-02-05 12:10:00,75.44,75.57,75.36,75.41,27900.0,51.3698,51.4583,51.3153,51.3493,27900.0
2015-02-05 12:20:00,75.41,75.46,75.09,75.2,79600.0,51.3493,51.3834,51.1315,51.2064,79600.0
2015-02-05 12:30:00,75.21,75.42,75.21,75.22,34900.0,51.2132,51.3562,51.2132,51.22,34900.0
2015-02-05 12:40:00,75.22,75.26,75.09,75.12,31400.0,51.22,51.2472,51.1315,51.1519,31400.0
2015-02-05 12:50:00,75.12,75.17,74.9,74.97,34400.0,51.1519,51.1859,51.0021,51.0497,34400.0
2015-02-05 13:00:00,74.98,75.01,74.85,75.01,27800.0,51.0565,51.077,50.968,51.077,27800.0
2015-02-05 13:10:00,75.02,75.13,74.95,74.95,38000.0,51.0838,51.1587,51.0361,51.0361,38000.0
2015-02-05 13:20:00,74.96,75.05,74.82,75.04,33000.0,51.0429,51.1042,50.9476,51.0974,33000.0
2015-02-05 13:30:00,75.05,75.15,75.03,75.09,29900.0,51.1042,51.1723,51.0906,51.1315,29900.0
2015-02-05 13:40:00,75.1,75.21,75.08,75.11,28500.0,51.1383,51.2132,51.1246,51.1451,28500.0
2015-02-05 13:50:00,75.12,75.25,74.88,74.88,30400.0,51.1519,51.2404,50.9885,50.9885,30400.0
2015-02-05 14:00:00,74.88,74.89,74.65,74.84,41300.0,50.9885,50.9953,50.8318,50.9612,41300.0
2015-02-05 14:10:00,74.84,75.03,74.8,74.98,45600.0,50.9612,51.0906,50.934,51.0565,45600.0
2015-02-05 14:20:00,74.94,74.94,74.73,74.86,29600.0,51.0293,51.0293,50.8863,50.9748,29600.0
2015-02-05 14:30:00,74.85,74.9,74.8,74.8,42000.0,50.968,51.0021,50.934,50.934,42000.0
2015-02-05 14:40:00,74.79,74.81,74.54,74.75,51000.0,50.9272,50.9408,50.7569,50.8999,51000.0
2015-02-05 14:50:00,74.78,74.9,74.72,74.8,28800.0,50.9204,51.0021,50.8795,50.934,28800.0
2015-02-05 15:00:00,74.83,75.06,74.83,74.97,63300.0,50.9544,51.111,50.9544,51.0497,63300.0
2015-02-05 15:10:00,74.98,75.04,74.88,75.02,37500.0,51.0565,51.0974,50.9885,51.0838,37500.0
2015-02-05 15:20:00,75.03,75.25,75.03,75.23,42100.0,51.0906,51.2404,51.0906,51.2268,42100.0
2015-02-05 15:30:00,75.23,75.34,75.18,75.31,67300.0,51.2268,51.3017,51.1927,51.2813,67300.0
2015-02-05 15:40:00,75.31,75.36,75.1,75.1,55100.0,51.2813,51.3153,51.1383,51.1383,55100.0
2015-02-05 15:50:00,75.11,75.28,75.1,75.19,133900.0,51.1451,51.2608,51.1383,51.1995,133900.0
2015-02-06 09:30:00,75.32,75.76,75.3,75.71,150800.0,51.2881,51.5877,51.2744,51.5536,150800.0
2015-02-06 09:40:00,75.75,75.89,75.1,75.4,145400.0,51.5809,51.6762,51.1383,51.3425,145400.0
2015-02-06 09:50:00,75.34,75.83,75.17,75.74,96200.0,51.3017,51.6353,51.1859,51.5741,96200.0
2015-02-06 10:00:00,75.75,76.0,75.73,75.97,107300.0,51.5809,51.7511,51.5672,51.7307,107300.0
2015-02-06 10:10:00,75.97,75.99,75.84,75.85,85500.0,51.7307,51.7443,51.6422,51.649,85500.0
2015-02-06 10:20:00,75.83,75.87,75.66,75.69,53200.0,51.6353,51.6626,51.5196,51.54,53200.0
2015-02-06 10:30:00,75.7,75.82,75.67,75.78,67700.0,51.5468,51.6285,51.5264,51.6013,67700.0
2015-02-06 10:40:00,75.76,75.86,75.42,75.64,84900.0,51.5877,51.6558,51.3562,51.506,84900.0
2015-02-06 10:50:00,75.66,75.66,75.42,75.48,51200.0,51.5196,51.5196,51.3562,51.397,51200.0
2015-02-06 11:00:00,75.47,75.52,75.24,75.47,92100.0,51.3902,51.4243,51.2336,51.3902,92100.0
2015-02-06 11:10:00,75.43,75.48,75.27,75.4,68900.0,51.363,51.397,51.254,51.3425,68900.0
2015-02-06 11:20:00,75.4,75.75,75.36,75.6,60200.0,51.3425,51.5809,51.3153,51.4787,60200.0
2015-02-06 11:30:00,75.6,75.73,75.46,75.68,57900.0,51.4787,51.5672,51.3834,51.5332,57900.0
2015-02-06 11:40:00,75.66,75.97,75.66,75.82,63600.0,51.5196,51.7307,51.5196,51.6285,63600.0
2015-02-06 11:50:00,75.82,76.2,75.81,76.17,76400.0,51.6285,51.8873,51.6217,51.8669,76400.0
2015-02-06 12:00:00,76.13,76.26,75.96,75.99,43400.0,51.8396,51.9281,51.7239,51.7443,43400.0
2015-02-06 12:10:00,76.0,76.24,76.0,76.23,36800.0,51.7511,51.9145,51.7511,51.9077,36800.0
2015-02-06 12:20:00,76.23,76.38,76.21,76.36,56800.0,51.9077,52.0099,51.8941,51.9962,56800.0
2015-02-06 12:30:00,76.35,76.49,76.32,76.46,61200.0,51.9894,52.0848,51.969,52.0643,61200.0
2015-02-06 12:40:00,76.48,76.62,76.12,76.28,112400.0,52.078,52.1733,51.8328,51.9418,112400.0
2015-02-06 12:50:00,76.29,76.38,76.12,76.26,30200.0,51.9486,52.0099,51.8328,51.9281,30200.0
2015-02-06 13:00:00,76.26,76.47,76.03,76.03,57500.0,51.9281,52.0711,51.7715,51.7715,57500.0
2015-02-06 13:10:00,76.0,76.02,75.72,75.91,60800.0,51.7511,51.7647,51.5604,51.6898,60800.0
2015-02-06 13:20:00,75.95,75.98,75.55,75.76,92900.0,51.7171,51.7375,51.4447,51.5877,92900.0
2015-02-06 13:30:00,75.76,75.93,75.7,75.82,57000.0,51.5877,51.7034,51.5468,51.6285,57000.0
2015-02-06 13:40:00,75.81,76.17,75.8,76.06,46700.0,51.6217,51.8669,51.6149,51.792,46700.0
2015-02-06 13:50:00,76.07,76.07,75.77,75.99,31700.0,51.7988,51.7988,51.5945,51.7443,31700.0
2015-02-06 14:00:00,76.0,76.06,75.82,75.86,49000.0,51.7511,51.792,51.6285,51.6558,49000.0
2015-02-06 14:10:00,75.84,76.04,75.7,75.98,42600.0,51.6422,51.7783,51.5468,51.7375,42600.0
2015-02-06 14:20:00,75.98,76.1,75.93,75.96,54100.0,51.7375,51.8192,51.7034,51.7239,54100.0
2015-02-06 14:30:00,75.93,76.29,75.92,76.19,50400.0,51.7034,51.9486,51.6966,51.8805,50400.0
2015-02-06 14:40:00,76.19,76.25,76.11,76.22,57000.0,51.8805,51.9213,51.826,51.9009,57000.0
2015-02-06 14:50:00,76.22,76.32,76.19,76.26,103700.0,51.9009,51.969,51.8805,51.9281,103700.0
2015-02-06 15:00:00,76.28,76.28,75.97,76.11,78000.0,51.9418,51.9418,51.7307,51.826,78000.0
2015-02-06 15:10:00,76.11,76.18,76.0,76.07,96400.0,51.826,51.8737,51.7511,51.7988,96400.0
2015-02-06 15:20:00,76.05,76.24,75.97,76.02,106400.0,51.7851,51.9145,51.7307,51.7647,106400.0
2015-02-06 15:30:00,76.02,76.18,75.98,76.09,75400.0,51.7647,51.8737,51.7375,51.8124,75400.0
2015-02-06 15:40:00,76.1,76.2,75.97,76.02,112500.0,51.8192,51.8873,51.7307,51.7647,112500.0
2015-02-06 15:50:00,76.04,76.12,75.96,76.12,202600.0,51.7783,51.8328,51.7239,51.8328,202600.0
2015-02-09 09:30:00,76.27,76.58,76.07,76.18,121600.0,51.935,52.146,51.7988,51.8737,121600.0
2015-02-09 09:40:00,76.23,76.48,76.13,76.29,125500.0,51.9077,52.078,51.8396,51.9486,125500.0
2015-02-09 09:50:00,76.29,76.52,76.19,76.2,109400.0,51.9486,52.1052,51.8805,51.8873,109400.0
2015-02-09 10:00:00,76.27,76.32,75.84,75.89,67100.0,51.935,51.969,51.6422,51.6762,67100.0
2015-02-09 10:10:00,75.86,76.3,75.72,76.28,47500.0,51.6558,51.9554,51.5604,51.9418,47500.0
2015-02-09 10:20:00,76.28,76.45,76.19,76.45,65400.0,51.9418,52.0575,51.8805,52.0575,65400.0
2015-02-09 10:30:00,76.41,76.62,76.36,76.36,58300.0,52.0303,52.1733,51.9962,51.9962,58300.0
2015-02-09 10:40:00,76.36,76.4,76.07,76.22,46200.0,51.9962,52.0235,51.7988,51.9009,46200.0
2015-02-09 10:50:00,76.21,76.32,76.08,76.11,38900.0,51.8941,51.969,51.8056,51.826,38900.0
2015-02-09 11:00:00,76.11,76.38,76.09,76.15,42000.0,51.826,52.0099,51.8124,51.8532,42000.0
2015-02-09 11:10:00,76.15,76.21,75.87,75.95,61800.0,51.8532,51.8941,51.6626,51.7171,61800.0
2015-02-09 11:20:00,75.97,76.14,75.78,75.87,61000.0,51.7307,51.8464,51.6013,51.6626,61000.0
2015-02-09 11:30:00,75.89,76.05,75.85,75.92,84800.0,51.6762,51.7851,51.649,51.6966,84800.0
2015-02-09 11:40:00,75.88,75.97,75.8,75.88,72600.0,51.6694,51.7307,51.6149,51.6694,72600.0
2015-02-09 11:50:00,75.85,76.06,75.85,76.03,41500.0,51.649,51.792,51.649,51.7715,41500.0
2015-02-09 12:00:00,76.03,76.06,75.9,75.96,43600.0,51.7715,51.792,51.683,51.7239,43600.0
2015-02-09 12:10:00,75.96,76.04,75.88,75.91,37100.0,51.7239,51.7783,51.6694,51.6898,37100.0
2015-02-09 12:20:00,75.89,76.04,75.87,76.02,48400.0,51.6762,51.7783,51.6626,51.7647,48400.0
2015-02-09 12:30:00,76.01,76.21,76.01,76.17,32300.0,51.7579,51.8941,51.7579,51.8669,32300.0
2015-02-09 12:40:00,76.17,76.18,75.89,75.92,31700.0,51.8669,51.8737,51.6762,51.6966,31700.0
2015-02-09 12:50:00,75.92,76.03,75.88,75.96,26800.0,51.6966,51.7715,51.6694,51.7239,26800.0
2015-02-09 13:00:00,75.96,76.26,75.96,76.25,28100.0,51.7239,51.9281,51.7239,51.9213,28100.0
2015-02-09 13:10:00,76.23,76.25,76.05,76.18,27400.0,51.9077,51.9213,51.7851,51.8737,27400.0
2015-02-09 13:20:00,76.16,76.16,75.95,75.95,34600.0,51.8601,51.8601,51.7171,51.7171,34600.0
2015-02-09 13:30:00,75.95,76.08,75.86,75.99,37600.0,51.7171,51.8056,51.6558,51.7443,37600.0
2015-02-09 13:40:00,75.99,76.18,75.97,76.15,41200.0,51.7443,51.8737,51.7307,51.8532,41200.0
2015-02-09 13:50:00,76.15,76.3,76.09,76.27,45900.0,51.8532,51.9554,51.8124,51.935,45900.0
2015-02-09 14:00:00,76.28,76.37,76.19,76.29,51900.0,51.9418,52.003,51.8805,51.9486,51900.0
2015-02-09 14:10:00,76.3,76.41,76.11,76.11,45300.0,51.9554,52.0303,51.826,51.826,45300.0
2015-02-09 14:20:00,76.11,76.13,75.95,76.1,42600.0,51.826,51.8396,51.7171,51.8192,42600.0
2015-02-09 14:30:00,76.11,76.19,76.03,76.15,33900.0,51.826,51.8805,51.7715,51.8532,33900.0
2015-02-09 14:40:00,76.16,76.21,75.97,76.02,59500.0,51.8601,51.8941,51.7307,51.7647,59500.0
2015-02-09 14:50:00,76.03,76.09,75.95,75.97,43400.0,51.7715,51.8124,51.7171,51.7307,43400.0
2015-02-09 15:00:00,75.98,75.98,75.78,75.82,57900.0,51.7375,51.7375,51.6013,51.6285,57900.0
2015-02-09 15:10:00,75.82,75.94,75.74,75.74,53400.0,51.6285,51.7102,51.5741,51.5741,53400.0
2015-02-09 15:20:00,75.74,75.96,75.69,75.91,55000.0,51.5741,51.7239,51.54,51.6898,55000.0
2015-02-09 15:30:00,75.91,75.91,75.69,75.85,69400.0,51.6898,51.6898,51.54,51.649,69400.0
2015-02-09 15:40:00,75.85,76.03,75.82,75.97,96800.0,51.649,51.7715,51.6285,51.7307,96800.0
2015-02-09 15:50:00,75.96,76.0,75.85,75.94,123700.0,51.7239,51.7511,51.649,51.7102,123700.0
2015-02-10 09:30:00,75.2,75.48,75.04,75.09,125400.0,51.2064,51.397,51.0974,51.1315,125400.0
2015-02-10 09:40:00,75.1,75.14,74.05,74.5,250800.0,51.1383,51.1655,50.4233,50.7297,250800.0
2015-02-10 09:50:00,74.5,74.62,73.84,73.98,121600.0,50.7297,50.8114,50.2803,50.3756,121600.0
2015-02-10 10:00:00,74.03,74.51,73.95,74.25,176000.0,50.4097,50.7365,50.3552,50.5595,176000.0
2015-02-10 10:10:00,74.2,74.63,74.19,74.48,75400.0,50.5254,50.8182,50.5186,50.7161,75400.0
2015-02-10 10:20:00,74.46,74.55,74.26,74.45,54900.0,50.7025,50.7637,50.5663,50.6957,54900.0
2015-02-10 10:30:00,74.45,74.72,74.32,74.58,49500.0,50.6957,50.8795,50.6071,50.7842,49500.0
2015-02-10 10:40:00,74.57,74.64,74.19,74.26,67500.0,50.7774,50.825,50.5186,50.5663,67500.0
2015-02-10 10:50:00,74.3,74.45,74.18,74.23,66600.0,50.5935,50.6957,50.5118,50.5458,66600.0
2015-02-10 11:00:00,74.27,74.56,74.11,74.42,67900.0,50.5731,50.7706,50.4641,50.6752,67900.0
2015-02-10 11:10:00,74.43,74.53,74.3,74.33,66300.0,50.682,50.7501,50.5935,50.6139,66300.0
2015-02-10 11:20:00,74.36,74.57,74.2,74.43,38500.0,50.6344,50.7774,50.5254,50.682,38500.0
2015-02-10 11:30:00,74.43,74.6,74.35,74.43,50700.0,50.682,50.7978,50.6276,50.682,50700.0
2015-02-10 11:40:00,74.45,74.82,74.34,74.79,72600.0,50.6957,50.9476,50.6207,50.9272,72600.0
2015-02-10 11:50:00,74.79,75.08,74.75,75.02,71800.0,50.9272,51.1246,50.8999,51.0838,71800.0
2015-02-10 12:00:00,75.02,75.22,74.97,75.09,62800.0,51.0838,51.22,51.0497,51.1315,62800.0
2015-02-10 12:10:00,75.08,75.35,75.08,75.33,51000.0,51.1246,51.3085,51.1246,51.2949,51000.0
2015-02-10 12:20:00,75.31,75.54,75.23,75.23,59900.0,51.2813,51.4379,51.2268,51.2268,59900.0
2015-02-10 12:30:00,75.23,75.38,75.09,75.38,97400.0,51.2268,51.3289,51.1315,51.3289,97400.0
2015-02-10 12:40:00,75.39,75.43,75.26,75.38,31100.0,51.3357,51.363,51.2472,51.3289,31100.0
2015-02-10 12:50:00,75.35,75.43,75.26,75.3,33700.0,51.3085,51.363,51.2472,51.2744,33700.0
2015-02-10 13:00:00,75.3,75.53,75.3,75.48,37400.0,51.2744,51.4311,51.2744,51.397,37400.0
2015-02-10 13:10:00,75.46,75.59,75.43,75.44,33100.0,51.3834,51.4719,51.363,51.3698,33100.0
2015-02-10 13:20:00,75.43,75.45,75.06,75.13,47900.0,51.363,51.3766,51.111,51.1587,47900.0
2015-02-10 13:30:00,75.1,75.32,75.07,75.13,33100.0,51.1383,51.2881,51.1178,51.1587,33100.0
2015-02-10 13:40:00,75.1,75.12,74.9,75.09,42200.0,51.1383,51.1519,51.0021,51.1315,42200.0
2015-02-10 13:50:00,75.08,75.17,74.87,74.87,44600.0,51.1246,51.1859,50.9816,50.9816,44600.0
2015-02-10 14:00:00,74.87,75.06,74.87,74.87,41100.0,50.9816,51.111,50.9816,50.9816,41100.0
2015-02-10 14:10:00,74.88,74.88,74.63,74.84,57100.0,50.9885,50.9885,50.8182,50.9612,57100.0
2015-02-10 14:20:00,74.86,75.1,74.82,75.07,43500.0,50.9748,51.1383,50.9476,51.1178,43500.0
2015-02-10 14:30:00,75.05,75.25,74.99,75.07,79000.0,51.1042,51.2404,51.0634,51.1178,79000.0
2015-02-10 14:40:00,75.08,75.13,74.93,75.08,36700.0,51.1246,51.1587,51.0225,51.1246,36700.0
2015-02-10 14:50:00,75.1,75.39,75.09,75.39,45800.0,51.1383,51.3357,51.1315,51.3357,45800.0
2015-02-10 15:00:00,75.39,75.41,75.24,75.35,48200.0,51.3357,51.3493,51.2336,51.3085,48200.0
2015-02-10 15:10:00,75.33,75.44,75.26,75.43,49300.0,51.2949,51.3698,51.2472,51.363,49300.0
2015-02-10 15:20:00,75.42,75.62,75.42,75.62,59900.0,51.3562,51.4923,51.3562,51.4923,59900.0
2015-02-10 15:30:00,75.62,75.86,75.6,75.86,81000.0,51.4923,51.6558,51.4787,51.6558,81000.0
2015-02-10 15:40:00,75.85,75.85,75.67,75.68,90900.0,51.649,51.649,51.5264,51.5332,90900.0
2015-02-10 15:50:00,75.69,75.76,75.59,75.66,149700.0,51.54,51.5877,51.4719,51.5196,149700.0
2015-02-11 09:30:00,74.93,75.01,74.34,74.42,149200.0,51.0225,51.077,50.6207,50.6752,149200.0
2015-02-11 09:40:00,74.42,74.78,74.08,74.47,79600.0,50.6752,50.9204,50.4437,50.7093,79600.0
2015-02-11 09:50:00,74.46,74.61,74.3,74.54,83500.0,50.7025,50.8046,50.5935,50.7569,83500.0
2015-02-11 10:00:00,74.52,74.82,74.45,74.65,143900.0,50.7433,50.9476,50.6957,50.8318,143900.0
2015-02-11 10:10:00,74.64,74.79,74.57,74.75,85500.0,50.825,50.9272,50.7774,50.8999,85500.0
2015-02-11 10:20:00,74.72,74.75,74.46,74.54,49200.0,50.8795,50.8999,50.7025,50.7569,49200.0
2015-02-11 10:30:00,74.54,74.71,74.27,74.67,75600.0,50.7569,50.8727,50.5731,50.8455,75600.0
2015-02-11 10:40:00,74.65,74.7,74.43,74.45,80100.0,50.8318,50.8659,50.682,50.6957,80100.0
2015-02-11 10:50:00,74.46,74.64,74.4,74.48,160300.0,50.7025,50.825,50.6616,50.7161,160300.0
2015-02-11 11:00:00,74.51,74.61,74.45,74.53,77300.0,50.7365,50.8046,50.6957,50.7501,77300.0
2015-02-11 11:10:00,74.53,74.63,74.52,74.54,75400.0,50.7501,50.8182,50.7433,50.7569,75400.0
2015-02-11 11:20:00,74.53,74.73,74.51,74.7,69500.0,50.7501,50.8863,50.7365,50.8659,69500.0
2015-02-11 11:30:00,74.72,74.72,74.47,74.54,46200.0,50.8795,50.8795,50.7093,50.7569,46200.0
2015-02-11 11:40:00,74.53,74.57,74.33,74.36,43500.0,50.7501,50.7774,50.6139,50.6344,43500.0
2015-02-11 11:50:00,74.36,74.48,74.21,74.26,47300.0,50.6344,50.7161,50.5322,50.5663,47300.0
2015-02-11 12:00:00,74.25,74.48,74.07,74.46,91400.0,50.5595,50.7161,50.4369,50.7025,91400.0
2015-02-11 12:10:00,74.47,74.51,74.34,74.48,28600.0,50.7093,50.7365,50.6207,50.7161,28600.0
2015-02-11 12:20:00,74.48,74.6,74.48,74.49,22800.0,50.7161,50.7978,50.7161,50.7229,22800.0
2015-02-11 12:30:00,74.49,74.66,74.49,74.51,34700.0,50.7229,50.8386,50.7229,50.7365,34700.0
2015-02-11 12:40:00,74.5,74.5,74.15,74.27,37700.0,50.7297,50.7297,50.4914,50.5731,37700.0
2015-02-11 12:50:00,74.24,74.33,74.07,74.33,121900.0,50.5527,50.6139,50.4369,50.6139,121900.0
2015-02-11 13:00:00,74.34,74.39,73.97,74.06,59000.0,50.6207,50.6548,50.3688,50.4301,59000.0
2015-02-11 13:10:00,74.04,74.19,73.77,74.0,46800.0,50.4165,50.5186,50.2326,50.3892,46800.0
2015-02-11 13:20:00,74.0,74.18,73.76,74.11,48800.0,50.3892,50.5118,50.2258,50.4641,48800.0
2015-02-11 13:30:00,74.15,74.17,73.91,73.92,53300.0,50.4914,50.505,50.3279,50.3348,53300.0
2015-02-11 13:40:00,73.94,74.03,73.71,73.71,59200.0,50.3484,50.4097,50.1918,50.1918,59200.0
2015-02-11 13:50:00,73.72,73.9,73.57,73.75,174800.0,50.1986,50.3211,50.0964,50.219,174800.0
2015-02-11 14:00:00,73.76,73.79,73.51,73.61,156000.0,50.2258,50.2462,50.0556,50.1237,156000.0
2015-02-11 14:10:00,73.6,73.74,73.48,73.59,103600.0,50.1169,50.2122,50.0351,50.11,103600.0
2015-02-11 14:20:00,73.59,73.6,73.34,73.44,92400.0,50.11,50.1169,49.9398,50.0079,92400.0
2015-02-11 14:30:00,73.43,73.76,73.42,73.74,95800.0,50.0011,50.2258,49.9943,50.2122,95800.0
2015-02-11 14:40:00,73.73,73.96,73.69,73.74,116300.0,50.2054,50.362,50.1781,50.2122,116300.0
2015-02-11 14:50:00,73.74,73.82,73.67,73.73,128600.0,50.2122,50.2667,50.1645,50.2054,128600.0
2015-02-11 15:00:00,73.74,73.83,73.68,73.8,101000.0,50.2122,50.2735,50.1713,50.253,101000.0
2015-02-11 15:10:00,73.8,73.94,73.76,73.83,74400.0,50.253,50.3484,50.2258,50.2735,74400.0
2015-02-11 15:20:00,73.82,74.19,73.74,74.08,80600.0,50.2667,50.5186,50.2122,50.4437,80600.0
2015-02-11 15:30:00,74.07,74.21,73.91,74.21,102500.0,50.4369,50.5322,50.3279,50.5322,102500.0
2015-02-11 15:40:00,74.23,74.29,74.12,74.22,150300.0,50.5458,50.5867,50.4709,50.539,150300.0
2015-02-11 15:50:00,74.22,74.24,74.11,74.18,193000.0,50.539,50.5527,50.4641,50.5118,193000.0
2015-02-12 09:30:00,74.73,74.83,74.08,74.82,135500.0,51.2251,51.2936,50.7795,51.2868,135500.0
2015-02-12 09:40:00,74.82,74.99,74.39,74.72,111000.0,51.2868,51.4033,50.992,51.2182,111000.0
2015-02-12 09:50:00,74.75,74.98,74.75,74.75,51500.0,51.2388,51.3964,51.2388,51.2388,51500.0
2015-02-12 10:00:00,74.76,74.8,74.45,74.54,71000.0,51.2456,51.273,51.0331,51.0948,71000.0
2015-02-12 10:10:00,74.57,74.73,74.54,74.66,55900.0,51.1154,51.2251,51.0948,51.1771,55900.0
2015-02-12 10:20:00,74.6,74.77,74.46,74.46,55900.0,51.1359,51.2525,51.04,51.04,55900.0
2015-02-12 10:30:00,74.46,74.77,74.34,74.76,89200.0,51.04,51.2525,50.9577,51.2456,89200.0
2015-02-12 10:40:00,74.75,74.82,74.52,74.54,45100.0,51.2388,51.2868,51.0811,51.0948,45100.0
2015-02-12 10:50:00,74.54,74.65,74.49,74.6,44600.0,51.0948,51.1702,51.0605,51.1359,44600.0
2015-02-12 11:00:00,74.6,74.75,74.52,74.62,40200.0,51.1359,51.2388,51.0811,51.1497,40200.0
2015-02-12 11:10:00,74.63,74.99,74.63,74.94,52200.0,51.1565,51.4033,51.1565,51.369,52200.0
2015-02-12 11:20:00,74.96,74.99,74.6,74.63,68400.0,51.3827,51.4033,51.1359,51.1565,68400.0
2015-02-12 11:30:00,74.64,74.86,74.6,74.71,68800.0,51.1634,51.3142,51.1359,51.2113,68800.0
2015-02-12 11:40:00,74.73,74.98,74.7,74.91,35100.0,51.2251,51.3964,51.2045,51.3484,35100.0
2015-02-12 11:50:00,74.9,74.99,74.78,74.83,48500.0,51.3416,51.4033,51.2593,51.2936,48500.0
2015-02-12 12:00:00,74.82,74.87,74.61,74.69,43200.0,51.2868,51.321,51.1428,51.1976,43200.0
2015-02-12 12:10:00,74.7,74.95,74.7,74.9,43200.0,51.2045,51.3759,51.2045,51.3416,43200.0
2015-02-12 12:20:00,74.88,74.99,74.82,74.93,33800.0,51.3279,51.4033,51.2868,51.3622,33800.0
2015-02-12 12:30:00,74.93,75.0,74.77,74.84,43800.0,51.3622,51.4101,51.2525,51.3005,43800.0
2015-02-12 12:40:00,74.83,74.86,74.49,74.73,48100.0,51.2936,51.3142,51.0605,51.2251,48100.0
2015-02-12 12:50:00,74.74,74.78,74.67,74.7,19700.0,51.2319,51.2593,51.1839,51.2045,19700.0
2015-02-12 13:00:00,74.72,74.84,74.61,74.67,44600.0,51.2182,51.3005,51.1428,51.1839,44600.0
2015-02-12 13:10:00,74.64,74.84,74.62,74.62,85800.0,51.1634,51.3005,51.1497,51.1497,85800.0
2015-02-12 13:20:00,74.63,74.83,74.55,74.77,33600.0,51.1565,51.2936,51.1017,51.2525,33600.0
2015-02-12 13:30:00,74.78,74.82,74.66,74.81,30400.0,51.2593,51.2868,51.1771,51.2799,30400.0
2015-02-12 13:40:00,74.8,74.94,74.77,74.91,35000.0,51.273,51.369,51.2525,51.3484,35000.0
2015-02-12 13:50:00,74.92,74.96,74.75,74.94,37000.0,51.3553,51.3827,51.2388,51.369,37000.0
2015-02-12 14:00:00,74.94,75.25,74.91,75.21,59700.0,51.369,51.5815,51.3484,51.5541,59700.0
2015-02-12 14:10:00,75.18,75.29,75.1,75.12,35300.0,51.5335,51.6089,51.4787,51.4924,35300.0
2015-02-12 14:20:00,75.11,75.29,75.1,75.22,46800.0,51.4855,51.6089,51.4787,51.5609,46800.0
2015-02-12 14:30:00,75.22,75.29,75.06,75.14,47500.0,51.5609,51.6089,51.4513,51.5061,47500.0
2015-02-12 14:40:00,75.16,75.31,75.14,75.27,31300.0,51.5198,51.6226,51.5061,51.5952,31300.0
2015-02-12 14:50:00,75.26,75.32,75.21,75.26,32200.0,51.5884,51.6295,51.5541,51.5884,32200.0
2015-02-12 15:00:00,75.25,75.27,75.1,75.18,44400.0,51.5815,51.5952,51.4787,51.5335,44400.0
2015-02-12 15:10:00,75.18,75.22,75.06,75.13,40500.0,51.5335,51.5609,51.4513,51.4992,40500.0
2015-02-12 15:20:00,75.13,75.15,75.03,75.06,44800.0,51.4992,51.513,51.4307,51.4513,44800.0
2015-02-12 15:30:00,75.07,75.07,74.93,74.96,82100.0,51.4581,51.4581,51.3622,51.3827,82100.0
2015-02-12 15:40:00,74.96,75.09,74.9,75.03,89500.0,51.3827,51.4718,51.3416,51.4307,89500.0
2015-02-12 15:50:00,75.03,75.16,74.99,75.1,171400.0,51.4307,51.5198,51.4033,51.4787,171400.0
2015-02-13 09:30:00,75.76,76.0,75.32,75.9,81200.0,51.9311,52.0956,51.6295,52.0271,81200.0
2015-02-13 09:40:00,75.9,76.17,75.74,76.16,113200.0,52.0271,52.2121,51.9174,52.2053,113200.0
2015-02-13 09:50:00,76.18,76.25,76.02,76.19,88300.0,52.219,52.267,52.1093,52.2258,88300.0
2015-02-13 10:00:00,76.19,76.38,76.01,76.24,59800.0,52.2258,52.3561,52.1025,52.2601,59800.0
2015-02-13 10:10:00,76.22,76.35,75.85,75.85,70200.0,52.2464,52.3355,51.9928,51.9928,70200.0
2015-02-13 10:20:00,75.86,75.97,75.66,75.77,78200.0,51.9996,52.075,51.8625,51.9379,78200.0
2015-02-13 10:30:00,75.75,76.09,75.75,76.08,64300.0,51.9242,52.1573,51.9242,52.1504,64300.0
2015-02-13 10:40:00,76.07,76.13,75.83,75.86,35400.0,52.1436,52.1847,51.9791,51.9996,35400.0
2015-02-13 10:50:00,75.87,76.12,75.82,76.01,102000.0,52.0065,52.1779,51.9722,52.1025,102000.0
2015-02-13 11:00:00,76.01,76.34,76.01,76.17,80800.0,52.1025,52.3287,52.1025,52.2121,80800.0
2015-02-13 11:10:00,76.19,76.32,76.09,76.2,108000.0,52.2258,52.315,52.1573,52.2327,108000.0
2015-02-13 11:20:00,76.2,76.21,75.92,76.02,47200.0,52.2327,52.2396,52.0408,52.1093,47200.0
2015-02-13 11:30:00,76.05,76.08,75.93,75.99,56800.0,52.1299,52.1504,52.0476,52.0887,56800.0
2015-02-13 11:40:00,75.98,76.01,75.83,75.85,31700.0,52.0819,52.1025,51.9791,51.9928,31700.0
2015-02-13 11:50:00,75.85,75.85,75.68,75.78,36800.0,51.9928,51.9928,51.8763,51.9448,36800.0
2015-02-13 12:00:00,75.78,75.83,75.62,75.75,32300.0,51.9448,51.9791,51.8351,51.9242,32300.0
2015-02-13 12:10:00,75.73,75.9,75.65,75.9,35600.0,51.9105,52.0271,51.8557,52.0271,35600.0
2015-02-13 12:20:00,75.91,76.03,75.82,75.89,26500.0,52.0339,52.1162,51.9722,52.0202,26500.0
2015-02-13 12:30:00,75.9,76.0,75.87,75.88,31700.0,52.0271,52.0956,52.0065,52.0133,31700.0
2015-02-13 12:40:00,75.91,76.0,75.8,75.88,26400.0,52.0339,52.0956,51.9585,52.0133,26400.0
2015-02-13 12:50:00,75.87,76.03,75.87,75.96,22900.0,52.0065,52.1162,52.0065,52.0682,22900.0
2015-02-13 13:00:00,75.96,76.08,75.93,76.03,35500.0,52.0682,52.1504,52.0476,52.1162,35500.0
2015-02-13 13:10:00,76.05,76.19,76.0,76.16,33200.0,52.1299,52.2258,52.0956,52.2053,33200.0
2015-02-13 13:20:00,76.17,76.19,75.94,76.0,23900.0,52.2121,52.2258,52.0545,52.0956,23900.0
2015-02-13 13:30:00,75.99,76.02,75.74,75.83,34900.0,52.0887,52.1093,51.9174,51.9791,34900.0
2015-02-13 13:40:00,75.86,75.92,75.69,75.74,112100.0,51.9996,52.0408,51.8831,51.9174,112100.0
2015-02-13 13:50:00,75.75,75.8,75.63,75.69,77600.0,51.9242,51.9585,51.842,51.8831,77600.0
2015-02-13 14:00:00,75.68,76.01,75.65,76.0,45000.0,51.8763,52.1025,51.8557,52.0956,45000.0
2015-02-13 14:10:00,76.0,76.14,76.0,76.08,82800.0,52.0956,52.1916,52.0956,52.1504,82800.0
2015-02-13 14:20:00,76.09,76.26,75.99,76.16,34800.0,52.1573,52.2738,52.0887,52.2053,34800.0
2015-02-13 14:30:00,76.18,76.26,76.13,76.15,30900.0,52.219,52.2738,52.1847,52.1984,30900.0
2015-02-13 14:40:00,76.17,76.19,75.98,76.05,36000.0,52.2121,52.2258,52.0819,52.1299,36000.0
2015-02-13 14:50:00,76.03,76.18,76.02,76.16,38500.0,52.1162,52.219,52.1093,52.2053,38500.0
2015-02-13 15:00:00,76.17,76.29,76.05,76.26,94600.0,52.2121,52.2944,52.1299,52.2738,94600.0
2015-02-13 15:10:00,76.26,76.48,76.25,76.45,121900.0,52.2738,52.4246,52.267,52.4041,121900.0
2015-02-13 15:20:00,76.46,76.53,76.37,76.48,84700.0,52.4109,52.4589,52.3492,52.4246,84700.0
2015-02-13 15:30:00,76.5,76.63,76.44,76.59,217600.0,52.4383,52.5274,52.3972,52.5,217600.0
2015-02-13 15:40:00,76.58,76.64,76.51,76.6,245800.0,52.4932,52.5343,52.4452,52.5069,245800.0
2015-02-13 15:50:00,76.59,76.65,76.55,76.59,200000.0,52.5,52.5412,52.4726,52.5,200000.0
2015-02-17 09:30:00,76.38,76.95,76.27,76.5,213800.0,52.3561,52.7468,52.2807,52.4383,213800.0
2015-02-17 09:40:00,76.5,76.51,75.87,76.25,159300.0,52.4383,52.4452,52.0065,52.267,159300.0
2015-02-17 09:50:00,76.24,76.79,76.18,76.7,133700.0,52.2601,52.6371,52.219,52.5754,133700.0
2015-02-17 10:00:00,76.68,76.97,76.35,76.91,119600.0,52.5617,52.7605,52.3355,52.7194,119600.0
2015-02-17 10:10:00,76.88,77.17,76.77,76.77,82800.0,52.6988,52.8976,52.6234,52.6234,82800.0
2015-02-17 10:20:00,76.77,76.78,76.43,76.61,134100.0,52.6234,52.6303,52.3904,52.5137,134100.0
2015-02-17 10:30:00,76.57,76.81,76.45,76.59,95500.0,52.4863,52.6508,52.4041,52.5,95500.0
2015-02-17 10:40:00,76.57,76.63,76.37,76.55,90800.0,52.4863,52.5274,52.3492,52.4726,90800.0
2015-02-17 10:50:00,76.57,76.66,76.44,76.51,57200.0,52.4863,52.548,52.3972,52.4452,57200.0
2015-02-17 11:00:00,76.52,76.54,76.3,76.34,150100.0,52.452,52.4658,52.3012,52.3287,150100.0
2015-02-17 11:10:00,76.32,76.45,76.21,76.42,41300.0,52.315,52.4041,52.2396,52.3835,41300.0
2015-02-17 11:20:00,76.44,76.54,76.36,76.47,41700.0,52.3972,52.4658,52.3424,52.4178,41700.0
2015-02-17 11:30:00,76.46,76.54,76.41,76.53,48100.0,52.4109,52.4658,52.3766,52.4589,48100.0
2015-02-17 11:40:00,76.54,76.82,76.52,76.65,63800.0,52.4658,52.6577,52.452,52.5412,63800.0
2015-02-17 11:50:00,76.63,76.74,76.58,76.7,56900.0,52.5274,52.6029,52.4932,52.5754,56900.0
2015-02-17 12:00:00,76.71,76.73,76.55,76.61,43500.0,52.5823,52.596,52.4726,52.5137,43500.0
2015-02-17 12:10:00,76.63,76.72,76.56,76.67,32700.0,52.5274,52.5891,52.4795,52.5549,32700.0
2015-02-17 12:20:00,76.66,76.69,76.43,76.47,31200.0,52.548,52.5686,52.3904,52.4178,31200.0
2015-02-17 12:30:00,76.47,76.63,76.47,76.59,22900.0,52.4178,52.5274,52.4178,52.5,22900.0
2015-02-17 12:40:00,76.59,76.65,76.5,76.56,22800.0,52.5,52.5412,52.4383,52.4795,22800.0
2015-02-17 12:50:00,76.55,76.66,76.52,76.66,22300.0,52.4726,52.548,52.452,52.548,22300.0
2015-02-17 13:00:00,76.66,76.78,76.57,76.68,28100.0,52.548,52.6303,52.4863,52.5617,28100.0
2015-02-17 13:10:00,76.68,76.9,76.64,76.87,45400.0,52.5617,52.7125,52.5343,52.692,45400.0
2015-02-17 13:20:00,76.85,77.01,76.84,76.97,31500.0,52.6783,52.7879,52.6714,52.7605,31500.0
2015-02-17 13:30:00,76.98,77.03,76.93,76.94,28000.0,52.7674,52.8016,52.7331,52.7399,28000.0
2015-02-17 13:40:00,76.94,77.04,76.88,77.03,34300.0,52.7399,52.8085,52.6988,52.8016,34300.0
2015-02-17 13:50:00,77.02,77.06,76.93,77.01,26600.0,52.7948,52.8222,52.7331,52.7879,26600.0
2015-02-17 14:00:00,77.02,77.04,76.8,76.94,36300.0,52.7948,52.8085,52.644,52.7399,36300.0
2015-02-17 14:10:00,76.96,77.17,76.95,77.17,42900.0,52.7537,52.8976,52.7468,52.8976,42900.0
2015-02-17 14:20:00,77.14,77.2,76.99,77.0,47800.0,52.877,52.9182,52.7742,52.7811,47800.0
2015-02-17 14:30:00,76.98,77.15,76.89,77.15,39400.0,52.7674,52.8839,52.7057,52.8839,39400.0
2015-02-17 14:40:00,77.15,77.28,77.1,77.26,28600.0,52.8839,52.973,52.8496,52.9593,28600.0
2015-02-17 14:50:00,77.23,77.27,77.01,77.02,36800.0,52.9387,52.9661,52.7879,52.7948,36800.0
2015-02-17 15:00:00,77.03,77.23,77.02,77.23,40500.0,52.8016,52.9387,52.7948,52.9387,40500.0
2015-02-17 15:10:00,77.23,77.24,77.03,77.07,38100.0,52.9387,52.9456,52.8016,52.8291,38100.0
2015-02-17 15:20:00,77.07,77.1,76.97,77.06,65400.0,52.8291,52.8496,52.7605,52.8222,65400.0
2015-02-17 15:30:00,77.07,77.13,76.99,77.02,72700.0,52.8291,52.8702,52.7742,52.7948,72700.0
2015-02-17 15:40:00,77.0,77.02,76.8,76.84,82500.0,52.7811,52.7948,52.644,52.6714,82500.0
2015-02-17 15:50:00,76.84,76.87,76.73,76.86,143500.0,52.6714,52.692,52.596,52.6851,143500.0
2015-02-18 09:30:00,76.01,76.37,75.59,76.25,261800.0,52.1025,52.3492,51.8146,52.267,261800.0
2015-02-18 09:40:00,76.26,76.36,76.05,76.16,54200.0,52.2738,52.3424,52.1299,52.2053,54200.0
2015-02-18 09:50:00,76.14,76.14,75.7,75.84,94400.0,52.1916,52.1916,51.89,51.9859,94400.0
2015-02-18 10:00:00,75.83,76.13,75.79,75.95,58600.0,51.9791,52.1847,51.9517,52.0613,58600.0
2015-02-18 10:10:00,75.95,75.98,75.67,75.86,54800.0,52.0613,52.0819,51.8694,51.9996,54800.0
2015-02-18 10:20:00,75.89,75.99,75.69,75.74,52800.0,52.0202,52.0887,51.8831,51.9174,52800.0
2015-02-18 10:30:00,75.74,76.03,75.69,75.89,63000.0,51.9174,52.1162,51.8831,52.0202,63000.0
2015-02-18 10:40:00,75.9,76.17,75.87,76.09,62300.0,52.0271,52.2121,52.0065,52.1573,62300.0
2015-02-18 10:50:00,76.1,76.25,76.08,76.14,46700.0,52.1642,52.267,52.1504,52.1916,46700.0
2015-02-18 11:00:00,76.13,76.17,75.91,75.95,50000.0,52.1847,52.2121,52.0339,52.0613,50000.0
2015-02-18 11:10:00,75.93,75.96,75.79,75.82,39900.0,52.0476,52.0682,51.9517,51.9722,39900.0
2015-02-18 11:20:00,75.81,75.95,75.81,75.89,55900.0,51.9654,52.0613,51.9654,52.0202,55900.0
2015-02-18 11:30:00,75.9,75.98,75.81,75.86,34200.0,52.0271,52.0819,51.9654,51.9996,34200.0
2015-02-18 11:40:00,75.86,75.86,75.59,75.59,44200.0,51.9996,51.9996,51.8146,51.8146,44200.0
2015-02-18 11:50:00,75.61,75.64,75.49,75.52,92000.0,51.8283,51.8488,51.746,51.7666,92000.0
2015-02-18 12:00:00,75.54,75.76,75.48,75.73,39300.0,51.7803,51.9311,51.7392,51.9105,39300.0
2015-02-18 12:10:00,75.75,75.76,75.58,75.58,39200.0,51.9242,51.9311,51.8077,51.8077,39200.0
2015-02-18 12:20:00,75.58,75.85,75.52,75.56,56000.0,51.8077,51.9928,51.7666,51.794,56000.0
2015-02-18 12:30:00,75.52,75.86,75.52,75.77,79900.0,51.7666,51.9996,51.7666,51.9379,79900.0
2015-02-18 12:40:00,75.75,75.8,75.51,75.64,33700.0,51.9242,51.9585,51.7597,51.8488,33700.0
2015-02-18 12:50:00,75.63,75.67,75.52,75.54,39100.0,51.842,51.8694,51.7666,51.7803,39100.0
2015-02-18 13:00:00,75.54,75.7,75.53,75.56,45600.0,51.7803,51.89,51.7734,51.794,45600.0
2015-02-18 13:10:00,75.55,75.96,75.52,75.82,62500.0,51.7871,52.0682,51.7666,51.9722,62500.0
2015-02-18 13:20:00,75.82,76.14,75.72,76.09,113700.0,51.9722,52.1916,51.9037,52.1573,113700.0
2015-02-18 13:30:00,76.1,76.37,76.08,76.13,53300.0,52.1642,52.3492,52.1504,52.1847,53300.0
2015-02-18 13:40:00,76.13,76.38,76.11,76.21,86800.0,52.1847,52.3561,52.171,52.2396,86800.0
2015-02-18 13:50:00,76.23,76.35,76.19,76.23,85300.0,52.2533,52.3355,52.2258,52.2533,85300.0
2015-02-18 14:00:00,76.24,76.61,76.24,76.41,61600.0,52.2601,52.5137,52.2601,52.3766,61600.0
2015-02-18 14:10:00,76.42,76.61,76.29,76.32,98000.0,52.3835,52.5137,52.2944,52.315,98000.0
2015-02-18 14:20:00,76.31,76.45,76.03,76.04,59300.0,52.3081,52.4041,52.1162,52.123,59300.0
2015-02-18 14:30:00,76.04,76.15,75.96,75.98,103500.0,52.123,52.1984,52.0682,52.0819,103500.0
2015-02-18 14:40:00,75.97,76.02,75.72,75.72,42400.0,52.075,52.1093,51.9037,51.9037,42400.0
2015-02-18 14:50:00,75.74,75.81,75.69,75.75,69300.0,51.9174,51.9654,51.8831,51.9242,69300.0
2015-02-18 15:00:00,75.74,75.94,75.73,75.92,44900.0,51.9174,52.0545,51.9105,52.0408,44900.0
2015-02-18 15:10:00,75.93,76.11,75.92,76.08,84300.0,52.0476,52.171,52.0408,52.1504,84300.0
2015-02-18 15:20:00,76.07,76.11,75.96,75.97,70500.0,52.1436,52.171,52.0682,52.075,70500.0
2015-02-18 15:30:00,75.96,76.01,75.85,75.98,106600.0,52.0682,52.1025,51.9928,52.0819,106600.0
2015-02-18 15:40:00,75.98,76.1,75.88,75.9,180200.0,52.0819,52.1642,52.0133,52.0271,180200.0
2015-02-18 15:50:00,75.9,76.11,75.87,75.97,354300.0,52.0271,52.171,52.0065,52.075,354300.0
2015-02-19 09:30:00,75.47,75.47,74.94,75.33,299200.0,51.7323,51.7323,51.369,51.6363,299200.0
2015-02-19 09:40:00,75.36,75.63,75.17,75.47,186400.0,51.6569,51.842,51.5267,51.7323,186400.0
2015-02-19 09:50:00,75.49,75.73,75.43,75.62,123100.0,51.746,51.9105,51.7049,51.8351,123100.0
2015-02-19 10:00:00,75.6,75.76,75.32,75.71,207600.0,51.8214,51.9311,51.6295,51.8968,207600.0
2015-02-19 10:10:00,75.72,76.2,75.61,76.03,200700.0,51.9037,52.2327,51.8283,52.1162,200700.0
2015-02-19 10:20:00,76.03,76.16,75.97,76.02,74700.0,52.1162,52.2053,52.075,52.1093,74700.0
2015-02-19 10:30:00,76.01,76.51,75.95,76.51,90100.0,52.1025,52.4452,52.0613,52.4452,90100.0
2015-02-19 10:40:00,76.51,76.72,76.35,76.46,96500.0,52.4452,52.5891,52.3355,52.4109,96500.0
2015-02-19 10:50:00,76.47,76.5,76.35,76.42,66900.0,52.4178,52.4383,52.3355,52.3835,66900.0
2015-02-19 11:00:00,76.43,76.74,76.43,76.65,95600.0,52.3904,52.6029,52.3904,52.5412,95600.0
2015-02-19 11:10:00,76.65,76.74,76.44,76.65,64500.0,52.5412,52.6029,52.3972,52.5412,64500.0
2015-02-19 11:20:00,76.66,76.88,76.59,76.85,66900.0,52.548,52.6988,52.5,52.6783,66900.0
2015-02-19 11:30:00,76.86,77.18,76.82,77.08,69300.0,52.6851,52.9045,52.6577,52.8359,69300.0
2015-02-19 11:40:00,77.09,77.31,77.06,77.23,71900.0,52.8428,52.9936,52.8222,52.9387,71900.0
2015-02-19 11:50:00,77.24,77.29,77.01,77.04,78500.0,52.9456,52.9799,52.7879,52.8085,78500.0
2015-02-19 12:00:00,77.04,77.16,77.0,77.1,73100.0,52.8085,52.8907,52.7811,52.8496,73100.0
2015-02-19 12:10:00,77.1,77.32,77.06,77.29,125700.0,52.8496,53.0004,52.8222,52.9799,125700.0
2015-02-19 12:20:00,77.29,77.5,77.29,77.45,145500.0,52.9799,53.1238,52.9799,53.0895,145500.0
2015-02-19 12:30:00,77.45,77.6,77.27,77.44,126900.0,53.0895,53.1924,52.9661,53.0827,126900.0
2015-02-19 12:40:00,77.43,77.49,77.25,77.47,83800.0,53.0758,53.117,52.9524,53.1032,83800.0
2015-02-19 12:50:00,77.49,77.76,77.49,77.6,69600.0,53.117,53.302,53.117,53.1924,69600.0
2015-02-19 13:00:00,77.59,77.7,77.47,77.48,60800.0,53.1855,53.2609,53.1032,53.1101,60800.0
2015-02-19 13:10:00,77.48,77.5,77.33,77.49,42900.0,53.1101,53.1238,53.0073,53.117,42900.0
2015-02-19 13:20:00,77.49,77.54,77.39,77.49,36200.0,53.117,53.1512,53.0484,53.117,36200.0
2015-02-19 13:30:00,77.48,77.51,77.34,77.44,35500.0,53.1101,53.1307,53.0141,53.0827,35500.0
2015-02-19 13:40:00,77.45,77.55,77.39,77.5,42400.0,53.0895,53.1581,53.0484,53.1238,42400.0
2015-02-19 13:50:00,77.49,77.66,77.45,77.65,51600.0,53.117,53.2335,53.0895,53.2266,51600.0
2015-02-19 14:00:00,77.65,77.81,77.63,77.7,48500.0,53.2266,53.3363,53.2129,53.2609,48500.0
2015-02-19 14:10:00,77.7,77.85,77.62,77.82,40400.0,53.2609,53.3637,53.2061,53.3432,40400.0
2015-02-19 14:20:00,77.84,77.84,77.64,77.68,51200.0,53.3569,53.3569,53.2198,53.2472,51200.0
2015-02-19 14:30:00,77.68,77.79,77.65,77.68,44300.0,53.2472,53.3226,53.2266,53.2472,44300.0
2015-02-19 14:40:00,77.67,77.83,77.66,77.77,66200.0,53.2403,53.35,53.2335,53.3089,66200.0
2015-02-19 14:50:00,77.77,77.85,77.71,77.8,54400.0,53.3089,53.3637,53.2678,53.3294,54400.0
2015-02-19 15:00:00,77.82,77.84,77.7,77.72,65100.0,53.3432,53.3569,53.2609,53.2746,65100.0
2015-02-19 15:10:00,77.71,77.85,77.67,77.84,82100.0,53.2678,53.3637,53.2403,53.3569,82100.0
2015-02-19 15:20:00,77.85,77.86,77.71,77.81,110700.0,53.3637,53.3706,53.2678,53.3363,110700.0
2015-02-19 15:30:00,77.8,77.88,77.71,77.72,111900.0,53.3294,53.3843,53.2678,53.2746,111900.0
2015-02-19 15:40:00,77.71,77.72,77.59,77.67,165800.0,53.2678,53.2746,53.1855,53.2403,165800.0
2015-02-19 15:50:00,77.67,77.67,77.37,77.45,264800.0,53.2403,53.2403,53.0347,53.0895,264800.0
2015-02-20 09:30:00,77.52,78.17,77.47,78.0,261500.0,53.1375,53.5831,53.1032,53.4665,261500.0
2015-02-20 09:40:00,77.95,78.01,77.51,77.59,92800.0,53.4323,53.4734,53.1307,53.1855,92800.0
2015-02-20 09:50:00,77.54,77.6,76.89,77.09,62000.0,53.1512,53.1924,52.7057,52.8428,62000.0
2015-02-20 10:00:00,77.08,77.21,76.99,77.11,59800.0,52.8359,52.925,52.7742,52.8565,59800.0
2015-02-20 10:10:00,77.11,77.25,76.8,76.8,92900.0,52.8565,52.9524,52.644,52.644,92900.0
2015-02-20 10:20:00,76.77,76.84,76.51,76.52,55700.0,52.6234,52.6714,52.4452,52.452,55700.0
2015-02-20 10:30:00,76.5,76.52,76.33,76.49,85700.0,52.4383,52.452,52.3218,52.4315,85700.0
2015-02-20 10:40:00,76.54,76.66,76.48,76.56,56900.0,52.4658,52.548,52.4246,52.4795,56900.0
2015-02-20 10:50:00,76.56,76.82,76.48,76.81,76900.0,52.4795,52.6577,52.4246,52.6508,76900.0
2015-02-20 11:00:00,76.81,76.95,76.74,76.89,61700.0,52.6508,52.7468,52.6029,52.7057,61700.0
2015-02-20 11:10:00,76.89,76.95,76.76,76.83,44400.0,52.7057,52.7468,52.6166,52.6645,44400.0
2015-02-20 11:20:00,76.8,76.8,76.67,76.77,33100.0,52.644,52.644,52.5549,52.6234,33100.0
2015-02-20 11:30:00,76.77,76.86,76.72,76.76,28800.0,52.6234,52.6851,52.5891,52.6166,28800.0
2015-02-20 11:40:00,76.76,76.92,76.68,76.87,31000.0,52.6166,52.7262,52.5617,52.692,31000.0
2015-02-20 11:50:00,76.85,76.95,76.75,76.86,34100.0,52.6783,52.7468,52.6097,52.6851,34100.0
2015-02-20 12:00:00,76.86,76.97,76.84,76.95,33800.0,52.6851,52.7605,52.6714,52.7468,33800.0
2015-02-20 12:10:00,76.95,76.99,76.85,76.94,24600.0,52.7468,52.7742,52.6783,52.7399,24600.0
2015-02-20 12:20:00,76.93,77.04,76.76,76.77,32600.0,52.7331,52.8085,52.6166,52.6234,32600.0
2015-02-20 12:30:00,76.79,76.98,76.62,76.91,39200.0,52.6371,52.7674,52.5206,52.7194,39200.0
2015-02-20 12:40:00,76.9,77.08,76.82,76.82,48100.0,52.7125,52.8359,52.6577,52.6577,48100.0
2015-02-20 12:50:00,76.82,76.85,76.27,76.38,45600.0,52.6577,52.6783,52.2807,52.3561,45600.0
2015-02-20 13:00:00,76.39,76.67,76.37,76.58,42000.0,52.3629,52.5549,52.3492,52.4932,42000.0
2015-02-20 13:10:00,76.59,76.85,76.54,76.74,45600.0,52.5,52.6783,52.4658,52.6029,45600.0
2015-02-20 13:20:00,76.75,76.82,76.67,76.71,30500.0,52.6097,52.6577,52.5549,52.5823,30500.0
2015-02-20 13:30:00,76.69,76.89,76.6,76.88,41200.0,52.5686,52.7057,52.5069,52.6988,41200.0
2015-02-20 13:40:00,76.85,76.9,76.75,76.79,29500.0,52.6783,52.7125,52.6097,52.6371,29500.0
2015-02-20 13:50:00,76.8,76.88,76.76,76.85,41500.0,52.644,52.6988,52.6166,52.6783,41500.0
2015-02-20 14:00:00,76.86,77.02,76.78,76.91,63300.0,52.6851,52.7948,52.6303,52.7194,63300.0
2015-02-20 14:10:00,76.93,76.95,76.76,76.76,42000.0,52.7331,52.7468,52.6166,52.6166,42000.0
2015-02-20 14:20:00,76.77,76.84,76.66,76.67,47400.0,52.6234,52.6714,52.548,52.5549,47400.0
2015-02-20 14:30:00,76.67,76.9,76.66,76.79,60100.0,52.5549,52.7125,52.548,52.6371,60100.0
2015-02-20 14:40:00,76.78,76.91,76.76,76.84,35400.0,52.6303,52.7194,52.6166,52.6714,35400.0
2015-02-20 14:50:00,76.85,76.91,76.69,76.71,55100.0,52.6783,52.7194,52.5686,52.5823,55100.0
2015-02-20 15:00:00,76.72,76.92,76.71,76.92,83000.0,52.5891,52.7262,52.5823,52.7262,83000.0
2015-02-20 15:10:00,76.9,76.97,76.73,76.81,53300.0,52.7125,52.7605,52.596,52.6508,53300.0
2015-02-20 15:20:00,76.81,76.86,76.79,76.82,79000.0,52.6508,52.6851,52.6371,52.6577,79000.0
2015-02-20 15:30:00,76.84,77.09,76.8,76.96,82300.0,52.6714,52.8428,52.644,52.7537,82300.0
2015-02-20 15:40:00,76.95,77.17,76.95,77.07,140700.0,52.7468,52.8976,52.7468,52.8291,140700.0
2015-02-20 15:50:00,77.08,77.35,77.07,77.32,364100.0,52.8359,53.021,52.8291,53.0004,364100.0
2015-02-23 09:30:00,76.75,77.98,76.75,77.73,130000.0,52.6097,53.4528,52.6097,53.2815,130000.0
2015-02-23 09:40:00,77.66,77.83,77.4,77.68,97000.0,53.2335,53.35,53.0553,53.2472,97000.0
2015-02-23 09:50:00,77.64,77.81,77.54,77.76,85200.0,53.2198,53.3363,53.1512,53.302,85200.0
2015-02-23 10:00:00,77.78,78.06,77.69,77.84,85200.0,53.3157,53.5077,53.254,53.3569,85200.0
2015-02-23 10:10:00,77.86,77.9,77.64,77.64,54700.0,53.3706,53.398,53.2198,53.2198,54700.0
2015-02-23 10:20:00,77.62,77.84,77.61,77.82,67800.0,53.2061,53.3569,53.1992,53.3432,67800.0
2015-02-23 10:30:00,77.82,77.94,77.79,77.92,62700.0,53.3432,53.4254,53.3226,53.4117,62700.0
2015-02-23 10:40:00,77.91,77.91,77.75,77.89,59300.0,53.4048,53.4048,53.2952,53.3911,59300.0
2015-02-23 10:50:00,77.9,78.24,77.85,78.08,104100.0,53.398,53.6311,53.3637,53.5214,104100.0
2015-02-23 11:00:00,78.06,78.12,77.84,78.09,48600.0,53.5077,53.5488,53.3569,53.5282,48600.0
2015-02-23 11:10:00,78.09,78.14,78.03,78.13,55900.0,53.5282,53.5625,53.4871,53.5557,55900.0
2015-02-23 11:20:00,78.13,78.62,78.12,78.58,74700.0,53.5557,53.8915,53.5488,53.8641,74700.0
2015-02-23 11:30:00,78.54,78.56,78.38,78.51,68600.0,53.8367,53.8504,53.727,53.8161,68600.0
2015-02-23 11:40:00,78.52,78.73,78.49,78.61,61300.0,53.823,53.9669,53.8024,53.8847,61300.0
2015-02-23 11:50:00,78.6,78.61,78.28,78.34,73400.0,53.8778,53.8847,53.6585,53.6996,73400.0
2015-02-23 12:00:00,78.35,78.43,78.3,78.4,64300.0,53.7065,53.7613,53.6722,53.7407,64300.0
2015-02-23 12:10:00,78.41,78.47,78.29,78.34,85800.0,53.7476,53.7887,53.6653,53.6996,85800.0
2015-02-23 12:20:00,78.37,78.53,78.34,78.47,48800.0,53.7202,53.8298,53.6996,53.7887,48800.0
2015-02-23 12:30:00,78.45,78.52,78.41,78.43,38500.0,53.775,53.823,53.7476,53.7613,38500.0
2015-02-23 12:40:00,78.45,78.65,78.38,78.62,82000.0,53.775,53.9121,53.727,53.8915,82000.0
2015-02-23 12:50:00,78.62,78.69,78.55,78.56,54500.0,53.8915,53.9395,53.8435,53.8504,54500.0
2015-02-23 13:00:00,78.56,78.62,78.5,78.57,35800.0,53.8504,53.8915,53.8093,53.8573,35800.0
2015-02-23 13:10:00,78.57,78.69,78.51,78.66,35600.0,53.8573,53.9395,53.8161,53.9189,35600.0
2015-02-23 13:20:00,78.67,78.94,78.67,78.91,77500.0,53.9258,54.1109,53.9258,54.0903,77500.0
2015-02-23 13:30:00,78.89,79.46,78.89,79.29,125000.0,54.0766,54.4673,54.0766,54.3508,125000.0
2015-02-23 13:40:00,79.25,79.45,79.02,79.09,93600.0,54.3234,54.4605,54.1657,54.2137,93600.0
2015-02-23 13:50:00,79.11,79.23,79.04,79.05,67000.0,54.2274,54.3097,54.1794,54.1863,67000.0
2015-02-23 14:00:00,79.04,79.07,78.91,79.04,56900.0,54.1794,54.2,54.0903,54.1794,56900.0
2015-02-23 14:10:00,79.06,79.25,79.05,79.18,48300.0,54.1931,54.3234,54.1863,54.2754,48300.0
2015-02-23 14:20:00,79.19,79.28,79.13,79.25,59400.0,54.2822,54.3439,54.2411,54.3234,59400.0
2015-02-23 14:30:00,79.26,79.26,78.78,78.78,58300.0,54.3302,54.3302,54.0012,54.0012,58300.0
2015-02-23 14:40:00,78.78,78.89,78.77,78.8,47000.0,54.0012,54.0766,53.9944,54.0149,47000.0
2015-02-23 14:50:00,78.78,78.88,78.77,78.81,52400.0,54.0012,54.0698,53.9944,54.0218,52400.0
2015-02-23 15:00:00,78.81,78.88,78.78,78.82,112000.0,54.0218,54.0698,54.0012,54.0286,112000.0
2015-02-23 15:10:00,78.82,78.98,78.8,78.95,76400.0,54.0286,54.1383,54.0149,54.1177,76400.0
2015-02-23 15:20:00,78.96,79.07,78.91,79.06,94100.0,54.1246,54.2,54.0903,54.1931,94100.0
2015-02-23 15:30:00,79.07,79.26,79.01,79.26,156300.0,54.2,54.3302,54.1589,54.3302,156300.0
2015-02-23 15:40:00,79.25,79.34,79.2,79.3,153800.0,54.3234,54.3851,54.2891,54.3576,153800.0
2015-02-23 15:50:00,79.29,79.34,79.27,79.32,189000.0,54.3508,54.3851,54.3371,54.3714,189000.0
2015-02-24 09:30:00,79.71,79.74,79.02,79.05,116400.0,54.6387,54.6593,54.1657,54.1863,116400.0
2015-02-24 09:40:00,79.05,79.6,79.0,79.06,42100.0,54.1863,54.5633,54.152,54.1931,42100.0
2015-02-24 09:50:00,79.11,79.2,78.7,78.7,51700.0,54.2274,54.2891,53.9464,53.9464,51700.0
2015-02-24 10:00:00,78.69,78.84,78.56,78.8,67900.0,53.9395,54.0423,53.8504,54.0149,67900.0
2015-02-24 10:10:00,78.8,78.84,78.49,78.58,86900.0,54.0149,54.0423,53.8024,53.8641,86900.0
2015-02-24 10:20:00,78.58,79.06,78.57,78.89,106100.0,53.8641,54.1931,53.8573,54.0766,106100.0
2015-02-24 10:30:00,78.89,78.94,78.6,78.65,51800.0,54.0766,54.1109,53.8778,53.9121,51800.0
2015-02-24 10:40:00,78.64,78.81,78.57,78.64,41600.0,53.9052,54.0218,53.8573,53.9052,41600.0
2015-02-24 10:50:00,78.66,78.66,78.33,78.51,69900.0,53.9189,53.9189,53.6927,53.8161,69900.0
2015-02-24 11:00:00,78.49,78.81,78.46,78.79,65200.0,53.8024,54.0218,53.7819,54.0081,65200.0
2015-02-24 11:10:00,78.79,78.88,78.6,78.63,42800.0,54.0081,54.0698,53.8778,53.8984,42800.0
2015-02-24 11:20:00,78.65,78.67,78.34,78.51,127300.0,53.9121,53.9258,53.6996,53.8161,127300.0
2015-02-24 11:30:00,78.52,78.66,78.48,78.55,83000.0,53.823,53.9189,53.7956,53.8435,83000.0
2015-02-24 11:40:00,78.56,78.75,78.56,78.66,69900.0,53.8504,53.9806,53.8504,53.9189,69900.0
2015-02-24 11:50:00,78.66,79.07,78.65,78.96,92900.0,53.9189,54.2,53.9121,54.1246,92900.0
2015-02-24 12:00:00,78.9,79.08,78.86,79.01,49400.0,54.0835,54.2068,54.056,54.1589,49400.0
2015-02-24 12:10:00,79.01,79.09,78.94,79.05,49000.0,54.1589,54.2137,54.1109,54.1863,49000.0
2015-02-24 12:20:00,79.03,79.14,79.0,79.13,30900.0,54.1726,54.248,54.152,54.2411,30900.0
2015-02-24 12:30:00,79.11,79.13,78.91,79.0,42000.0,54.2274,54.2411,54.0903,54.152,42000.0
2015-02-24 12:40:00,79.0,79.21,79.0,79.16,37600.0,54.152,54.296,54.152,54.2617,37600.0
2015-02-24 12:50:00,79.16,79.3,79.08,79.22,55400.0,54.2617,54.3576,54.2068,54.3028,55400.0
2015-02-24 13:00:00,79.23,79.32,79.17,79.3,57100.0,54.3097,54.3714,54.2685,54.3576,57100.0
2015-02-24 13:10:00,79.3,79.53,79.27,79.45,90700.0,54.3576,54.5153,54.3371,54.4605,90700.0
2015-02-24 13:20:00,79.45,79.5,79.35,79.5,64900.0,54.4605,54.4947,54.3919,54.4947,64900.0
2015-02-24 13:30:00,79.51,79.7,79.46,79.7,72300.0,54.5016,54.6318,54.4673,54.6318,72300.0
2015-02-24 13:40:00,79.7,79.72,79.59,79.7,81100.0,54.6318,54.6455,54.5564,54.6318,81100.0
2015-02-24 13:50:00,79.7,79.7,79.5,79.5,79000.0,54.6318,54.6318,54.4947,54.4947,79000.0
2015-02-24 14:00:00,79.5,79.56,79.37,79.45,96400.0,54.4947,54.5359,54.4056,54.4605,96400.0
2015-02-24 14:10:00,79.45,79.54,79.35,79.5,64000.0,54.4605,54.5222,54.3919,54.4947,64000.0
2015-02-24 14:20:00,79.51,79.59,79.28,79.29,81500.0,54.5016,54.5564,54.3439,54.3508,81500.0
2015-02-24 14:30:00,79.28,79.47,79.28,79.42,61500.0,54.3439,54.4742,54.3439,54.4399,61500.0
2015-02-24 14:40:00,79.42,79.6,79.41,79.56,61900.0,54.4399,54.5633,54.4331,54.5359,61900.0
2015-02-24 14:50:00,79.56,79.78,79.55,79.76,64500.0,54.5359,54.6867,54.529,54.673,64500.0
2015-02-24 15:00:00,79.76,79.86,79.71,79.86,87300.0,54.673,54.7415,54.6387,54.7415,87300.0
2015-02-24 15:10:00,79.86,79.99,79.85,79.98,92800.0,54.7415,54.8306,54.7347,54.8238,92800.0
2015-02-24 15:20:00,79.98,80.03,79.92,79.99,166000.0,54.8238,54.858,54.7826,54.8306,166000.0
2015-02-24 15:30:00,80.0,80.05,79.99,80.02,114900.0,54.8375,54.8718,54.8306,54.8512,114900.0
2015-02-24 15:40:00,80.01,80.03,79.97,80.0,219900.0,54.8443,54.858,54.8169,54.8375,219900.0
2015-02-24 15:50:00,80.0,80.07,79.96,80.0,272800.0,54.8375,54.8855,54.8101,54.8375,272800.0
2015-02-25 09:30:00,79.88,80.59,79.7,80.16,150300.0,54.7552,55.2419,54.6318,54.9472,150300.0
2015-02-25 09:40:00,80.22,80.22,79.72,79.86,67100.0,54.9883,54.9883,54.6455,54.7415,67100.0
2015-02-25 09:50:00,79.84,79.98,79.7,79.81,45600.0,54.7278,54.8238,54.6318,54.7072,45600.0
2015-02-25 10:00:00,79.82,80.1,79.76,80.08,38600.0,54.7141,54.906,54.673,54.8923,38600.0
2015-02-25 10:10:00,80.09,80.19,79.79,79.87,32600.0,54.8992,54.9677,54.6935,54.7484,32600.0
2015-02-25 10:20:00,79.87,79.89,79.63,79.67,50600.0,54.7484,54.7621,54.5839,54.6113,50600.0
2015-02-25 10:30:00,79.67,79.72,79.47,79.53,120400.0,54.6113,54.6455,54.4742,54.5153,120400.0
2015-02-25 10:40:00,79.52,79.55,79.34,79.38,57400.0,54.5085,54.529,54.3851,54.4125,57400.0
2015-02-25 10:50:00,79.38,79.47,79.3,79.41,53400.0,54.4125,54.4742,54.3576,54.4331,53400.0
2015-02-25 11:00:00,79.39,79.4,79.17,79.18,59000.0,54.4193,54.4262,54.2685,54.2754,59000.0
2015-02-25 11:10:00,79.19,79.36,79.13,79.33,53400.0,54.2822,54.3988,54.2411,54.3782,53400.0
2015-02-25 11:20:00,79.33,79.43,79.3,79.34,60400.0,54.3782,54.4468,54.3576,54.3851,60400.0
2015-02-25 11:30:00,79.35,79.35,79.16,79.23,46600.0,54.3919,54.3919,54.2617,54.3097,46600.0
2015-02-25 11:40:00,79.2,79.39,79.19,79.32,48300.0,54.2891,54.4193,54.2822,54.3714,48300.0
2015-02-25 11:50:00,79.33,79.52,79.27,79.36,62300.0,54.3782,54.5085,54.3371,54.3988,62300.0
2015-02-25 12:00:00,79.36,79.4,79.21,79.28,37300.0,54.3988,54.4262,54.296,54.3439,37300.0
2015-02-25 12:10:00,79.3,79.36,79.22,79.34,36400.0,54.3576,54.3988,54.3028,54.3851,36400.0
2015-02-25 12:20:00,79.34,79.45,79.3,79.39,23500.0,54.3851,54.4605,54.3576,54.4193,23500.0
2015-02-25 12:30:00,79.4,79.42,79.26,79.3,41500.0,54.4262,54.4399,54.3302,54.3576,41500.0
2015-02-25 12:40:00,79.3,79.31,79.2,79.22,34700.0,54.3576,54.3645,54.2891,54.3028,34700.0
2015-02-25 12:50:00,79.22,79.4,79.21,79.4,97800.0,54.3028,54.4262,54.296,54.4262,97800.0
2015-02-25 13:00:00,79.41,79.41,79.2,79.22,43000.0,54.4331,54.4331,54.2891,54.3028,43000.0
2015-02-25 13:10:00,79.22,79.25,79.1,79.23,52600.0,54.3028,54.3234,54.2206,54.3097,52600.0
2015-02-25 13:20:00,79.23,79.24,78.94,78.98,48200.0,54.3097,54.3165,54.1109,54.1383,48200.0
2015-02-25 13:30:00,78.98,79.34,78.97,79.26,55900.0,54.1383,54.3851,54.1314,54.3302,55900.0
2015-02-25 13:40:00,79.25,79.25,79.05,79.14,57600.0,54.3234,54.3234,54.1863,54.248,57600.0
2015-02-25 13:50:00,79.16,79.18,79.08,79.13,44400.0,54.2617,54.2754,54.2068,54.2411,44400.0
2015-02-25 14:00:00,79.13,79.25,79.08,79.13,38300.0,54.2411,54.3234,54.2068,54.2411,38300.0
2015-02-25 14:10:00,79.14,79.3,79.11,79.25,29200.0,54.248,54.3576,54.2274,54.3234,29200.0
2015-02-25 14:20:00,79.25,79.47,79.25,79.43,77700.0,54.3234,54.4742,54.3234,54.4468,77700.0
2015-02-25 14:30:00,79.42,79.55,79.34,79.36,41800.0,54.4399,54.529,54.3851,54.3988,41800.0
2015-02-25 14:40:00,79.36,79.38,79.1,79.1,48600.0,54.3988,54.4125,54.2206,54.2206,48600.0
2015-02-25 14:50:00,79.11,79.15,79.07,79.13,51500.0,54.2274,54.2548,54.2,54.2411,51500.0
2015-02-25 15:00:00,79.13,79.14,78.99,79.09,49600.0,54.2411,54.248,54.1452,54.2137,49600.0
2015-02-25 15:10:00,79.09,79.13,79.05,79.09,47700.0,54.2137,54.2411,54.1863,54.2137,47700.0
2015-02-25 15:20:00,79.1,79.12,79.0,79.01,67500.0,54.2206,54.2343,54.152,54.1589,67500.0
2015-02-25 15:30:00,79.01,79.09,78.9,79.02,110100.0,54.1589,54.2137,54.0835,54.1657,110100.0
2015-02-25 15:40:00,79.03,79.16,79.03,79.13,116300.0,54.1726,54.2617,54.1726,54.2411,116300.0
2015-02-25 15:50:00,79.12,79.23,79.07,79.1,192800.0,54.2343,54.3097,54.2,54.2206,192800.0
2015-02-26 09:30:00,78.99,79.54,78.9,79.5,117000.0,54.1452,54.5222,54.0835,54.4947,117000.0
2015-02-26 09:40:00,79.45,79.51,79.27,79.27,136500.0,54.4605,54.5016,54.3371,54.3371,136500.0
2015-02-26 09:50:00,79.28,79.3,78.97,78.98,173800.0,54.3439,54.3576,54.1314,54.1383,173800.0
2015-02-26 10:00:00,79.0,79.04,78.82,78.96,189300.0,54.152,54.1794,54.0286,54.1246,189300.0
2015-02-26 10:10:00,78.95,78.98,78.74,78.86,107800.0,54.1177,54.1383,53.9738,54.056,107800.0
2015-02-26 10:20:00,78.85,78.87,78.44,78.46,90800.0,54.0492,54.0629,53.7681,53.7819,90800.0
2015-02-26 10:30:00,78.44,78.68,78.38,78.63,85800.0,53.7681,53.9327,53.727,53.8984,85800.0
2015-02-26 10:40:00,78.63,78.93,78.53,78.93,127500.0,53.8984,54.104,53.8298,54.104,127500.0
2015-02-26 10:50:00,78.94,79.14,78.89,79.06,95100.0,54.1109,54.248,54.0766,54.1931,95100.0
2015-02-26 11:00:00,79.05,79.39,79.04,79.35,84200.0,54.1863,54.4193,54.1794,54.3919,84200.0
2015-02-26 11:10:00,79.36,79.36,79.19,79.29,35500.0,54.3988,54.3988,54.2822,54.3508,35500.0
2015-02-26 11:20:00,79.31,79.35,79.15,79.2,43200.0,54.3645,54.3919,54.2548,54.2891,43200.0
2015-02-26 11:30:00,79.2,79.41,79.16,79.27,32800.0,54.2891,54.4331,54.2617,54.3371,32800.0
2015-02-26 11:40:00,79.28,79.46,79.26,79.33,57800.0,54.3439,54.4673,54.3302,54.3782,57800.0
2015-02-26 11:50:00,79.32,79.42,79.27,79.35,30800.0,54.3714,54.4399,54.3371,54.3919,30800.0
2015-02-26 12:00:00,79.36,79.61,79.35,79.57,41800.0,54.3988,54.5701,54.3919,54.5427,41800.0
2015-02-26 12:10:00,79.55,79.63,79.5,79.54,32400.0,54.529,54.5839,54.4947,54.5222,32400.0
2015-02-26 12:20:00,79.55,79.58,79.42,79.55,44000.0,54.529,54.5496,54.4399,54.529,44000.0
2015-02-26 12:30:00,79.53,79.74,79.53,79.74,61200.0,54.5153,54.6593,54.5153,54.6593,61200.0
2015-02-26 12:40:00,79.75,79.94,79.74,79.92,100100.0,54.6661,54.7963,54.6593,54.7826,100100.0
2015-02-26 12:50:00,79.9,80.02,79.86,80.01,55600.0,54.7689,54.8512,54.7415,54.8443,55600.0
2015-02-26 13:00:00,80.02,80.02,79.87,80.01,59300.0,54.8512,54.8512,54.7484,54.8443,59300.0
2015-02-26 13:10:00,80.01,80.02,79.89,79.92,44100.0,54.8443,54.8512,54.7621,54.7826,44100.0
2015-02-26 13:20:00,79.91,79.92,79.7,79.79,82200.0,54.7758,54.7826,54.6318,54.6935,82200.0
2015-02-26 13:30:00,79.8,79.94,79.74,79.85,72700.0,54.7004,54.7963,54.6593,54.7347,72700.0
2015-02-26 13:40:00,79.84,79.99,79.84,79.88,66400.0,54.7278,54.8306,54.7278,54.7552,66400.0
2015-02-26 13:50:00,79.87,80.03,79.86,79.97,66700.0,54.7484,54.858,54.7415,54.8169,66700.0
2015-02-26 14:00:00,79.96,80.01,79.89,79.95,84100.0,54.8101,54.8443,54.7621,54.8032,84100.0
2015-02-26 14:10:00,79.96,80.11,79.88,79.97,111900.0,54.8101,54.9129,54.7552,54.8169,111900.0
2015-02-26 14:20:00,79.98,80.07,79.83,79.85,71400.0,54.8238,54.8855,54.7209,54.7347,71400.0
2015-02-26 14:30:00,79.85,79.86,79.54,79.57,66700.0,54.7347,54.7415,54.5222,54.5427,66700.0
2015-02-26 14:40:00,79.57,79.83,79.57,79.83,66600.0,54.5427,54.7209,54.5427,54.7209,66600.0
2015-02-26 14:50:00,79.84,79.85,79.67,79.83,51800.0,54.7278,54.7347,54.6113,54.7209,51800.0
2015-02-26 15:00:00,79.84,79.89,79.59,79.63,74900.0,54.7278,54.7621,54.5564,54.5839,74900.0
2015-02-26 15:10:00,79.61,79.67,79.52,79.65,56400.0,54.5701,54.6113,54.5085,54.5976,56400.0
2015-02-26 15:20:00,79.64,79.71,79.59,79.71,60000.0,54.5907,54.6387,54.5564,54.6387,60000.0
2015-02-26 15:30:00,79.71,79.86,79.63,79.86,111300.0,54.6387,54.7415,54.5839,54.7415,111300.0
2015-02-26 15:40:00,79.87,80.12,79.86,80.01,120100.0,54.7484,54.9197,54.7415,54.8443,120100.0
2015-02-26 15:50:00,80.0,80.18,79.98,80.09,210100.0,54.8375,54.9609,54.8238,54.8992,210100.0
2015-02-27 09:30:00,80.1,80.44,79.76,80.14,93400.0,54.906,55.1391,54.673,54.9334,93400.0
2015-02-27 09:40:00,80.05,80.22,79.68,79.96,71200.0,54.8718,54.9883,54.6181,54.8101,71200.0
2015-02-27 09:50:00,79.96,80.1,79.81,79.89,34100.0,54.8101,54.906,54.7072,54.7621,34100.0
2015-02-27 10:00:00,79.88,80.04,79.81,79.87,54500.0,54.7552,54.8649,54.7072,54.7484,54500.0
2015-02-27 10:10:00,79.88,79.99,79.8,79.82,67700.0,54.7552,54.8306,54.7004,54.7141,67700.0
2015-02-27 10:20:00,79.82,79.98,79.72,79.94,87700.0,54.7141,54.8238,54.6455,54.7963,87700.0
2015-02-27 10:30:00,79.95,80.06,79.74,79.75,44200.0,54.8032,54.8786,54.6593,54.6661,44200.0
2015-02-27 10:40:00,79.74,79.93,79.71,79.82,46700.0,54.6593,54.7895,54.6387,54.7141,46700.0
2015-02-27 10:50:00,79.81,79.82,79.65,79.79,57200.0,54.7072,54.7141,54.5976,54.6935,57200.0
2015-02-27 11:00:00,79.8,79.86,79.67,79.69,61100.0,54.7004,54.7415,54.6113,54.625,61100.0
2015-02-27 11:10:00,79.68,79.68,79.41,79.42,45300.0,54.6181,54.6181,54.4331,54.4399,45300.0
2015-02-27 11:20:00,79.41,79.41,79.23,79.23,57600.0,54.4331,54.4331,54.3097,54.3097,57600.0
2015-02-27 11:30:00,79.24,79.64,79.22,79.37,175600.0,54.3165,54.5907,54.3028,54.4056,175600.0
2015-02-27 11:40:00,79.38,79.55,79.32,79.49,92900.0,54.4125,54.529,54.3714,54.4879,92900.0
2015-02-27 11:50:00,79.5,79.65,79.49,79.57,75700.0,54.4947,54.5976,54.4879,54.5427,75700.0
2015-02-27 12:00:00,79.56,79.68,79.55,79.65,46400.0,54.5359,54.6181,54.529,54.5976,46400.0
2015-02-27 12:10:00,79.65,79.69,79.59,79.64,55700.0,54.5976,54.625,54.5564,54.5907,55700.0
2015-02-27 12:20:00,79.65,79.65,79.48,79.52,43000.0,54.5976,54.5976,54.481,54.5085,43000.0
2015-02-27 12:30:00,79.53,79.61,79.48,79.53,29000.0,54.5153,54.5701,54.481,54.5153,29000.0
2015-02-27 12:40:00,79.52,79.55,79.45,79.55,49200.0,54.5085,54.529,54.4605,54.529,49200.0
2015-02-27 12:50:00,79.55,79.66,79.44,79.45,28900.0,54.529,54.6044,54.4536,54.4605,28900.0
2015-02-27 13:00:00,79.47,79.55,79.36,79.41,47200.0,54.4742,54.529,54.3988,54.4331,47200.0
2015-02-27 13:10:00,79.41,79.42,79.18,79.19,60900.0,54.4331,54.4399,54.2754,54.2822,60900.0
2015-02-27 13:20:00,79.18,79.23,79.03,79.11,44900.0,54.2754,54.3097,54.1726,54.2274,44900.0
2015-02-27 13:30:00,79.11,79.15,78.94,78.95,48800.0,54.2274,54.2548,54.1109,54.1177,48800.0
2015-02-27 13:40:00,78.95,79.0,78.84,78.91,66400.0,54.1177,54.152,54.0423,54.0903,66400.0
2015-02-27 13:50:00,78.92,78.99,78.76,78.79,43100.0,54.0972,54.1452,53.9875,54.0081,43100.0
2015-02-27 14:00:00,78.8,79.17,78.74,79.03,109600.0,54.0149,54.2685,53.9738,54.1726,109600.0
2015-02-27 14:10:00,79.01,79.02,78.83,78.83,53600.0,54.1589,54.1657,54.0355,54.0355,53600.0
2015-02-27 14:20:00,78.84,79.08,78.84,78.94,67900.0,54.0423,54.2068,54.0423,54.1109,67900.0
2015-02-27 14:30:00,78.96,79.05,78.81,78.93,78200.0,54.1246,54.1863,54.0218,54.104,78200.0
2015-02-27 14:40:00,78.94,78.99,78.74,78.98,124000.0,54.1109,54.1452,53.9738,54.1383,124000.0
2015-02-27 14:50:00,78.99,79.04,78.9,79.0,50600.0,54.1452,54.1794,54.0835,54.152,50600.0
2015-02-27 15:00:00,79.0,79.0,78.89,78.89,79600.0,54.152,54.152,54.0766,54.0766,79600.0
2015-02-27 15:10:00,78.89,78.93,78.79,78.88,113200.0,54.0766,54.104,54.0081,54.0698,113200.0
2015-02-27 15:20:00,78.88,78.94,78.8,78.89,76500.0,54.0698,54.1109,54.0149,54.0766,76500.0
2015-02-27 15:30:00,78.89,78.92,78.67,78.7,145800.0,54.0766,54.0972,53.9258,53.9464,145800.0
2015-02-27 15:40:00,78.7,78.7,78.49,78.56,233900.0,53.9464,53.9464,53.8024,53.8504,233900.0
2015-02-27 15:50:00,78.57,78.58,78.44,78.46,478400.0,53.8573,53.8641,53.7681,53.7819,478400.0
2015-03-02 09:30:00,78.11,78.4,76.94,77.27,307900.0,53.5419,53.7407,52.7399,52.9661,307900.0
2015-03-02 09:40:00,77.25,77.56,77.2,77.22,102800.0,52.9524,53.1649,52.9182,52.9319,102800.0
2015-03-02 09:50:00,77.21,77.24,76.85,77.01,266800.0,52.925,52.9456,52.6783,52.7879,266800.0
2015-03-02 10:00:00,77.04,77.13,76.83,76.96,280900.0,52.8085,52.8702,52.6645,52.7537,280900.0
2015-03-02 10:10:00,76.97,77.03,76.74,76.96,271200.0,52.7605,52.8016,52.6029,52.7537,271200.0
2015-03-02 10:20:00,76.97,77.01,76.82,76.87,113100.0,52.7605,52.7879,52.6577,52.692,113100.0
2015-03-02 10:30:00,76.89,76.92,76.63,76.78,97400.0,52.7057,52.7262,52.5274,52.6303,97400.0
2015-03-02 10:40:00,76.8,76.98,76.74,76.78,105400.0,52.644,52.7674,52.6029,52.6303,105400.0
2015-03-02 10:50:00,76.78,77.09,76.78,77.06,91100.0,52.6303,52.8428,52.6303,52.8222,91100.0
2015-03-02 11:00:00,77.07,77.07,76.93,77.02,125900.0,52.8291,52.8291,52.7331,52.7948,125900.0
2015-03-02 11:10:00,77.02,77.05,76.87,76.98,86500.0,52.7948,52.8153,52.692,52.7674,86500.0
2015-03-02 11:20:00,76.98,77.06,76.95,77.02,155200.0,52.7674,52.8222,52.7468,52.7948,155200.0
2015-03-02 11:30:00,77.02,77.06,76.91,76.96,108300.0,52.7948,52.8222,52.7194,52.7537,108300.0
2015-03-02 11:40:00,76.96,76.99,76.87,76.97,45000.0,52.7537,52.7742,52.692,52.7605,45000.0
2015-03-02 11:50:00,76.97,77.02,76.8,76.92,82500.0,52.7605,52.7948,52.644,52.7262,82500.0
2015-03-02 12:00:00,76.92,77.03,76.9,77.01,55500.0,52.7262,52.8016,52.7125,52.7879,55500.0
2015-03-02 12:10:00,77.03,77.03,76.86,76.95,74200.0,52.8016,52.8016,52.6851,52.7468,74200.0
2015-03-02 12:20:00,76.95,76.95,76.78,76.82,58800.0,52.7468,52.7468,52.6303,52.6577,58800.0
2015-03-02 12:30:00,76.84,76.92,76.77,76.77,56000.0,52.6714,52.7262,52.6234,52.6234,56000.0
2015-03-02 12:40:00,76.76,76.91,76.67,76.73,87100.0,52.6166,52.7194,52.5549,52.596,87100.0
2015-03-02 12:50:00,76.73,76.9,76.69,76.78,48200.0,52.596,52.7125,52.5686,52.6303,48200.0
2015-03-02 13:00:00,76.79,76.88,76.76,76.83,45600.0,52.6371,52.6988,52.6166,52.6645,45600.0
2015-03-02 13:10:00,76.82,76.87,76.7,76.82,61000.0,52.6577,52.692,52.5754,52.6577,61000.0
2015-03-02 13:20:00,76.82,76.88,76.55,76.74,106000.0,52.6577,52.6988,52.4726,52.6029,106000.0
2015-03-02 13:30:00,76.76,76.78,76.65,76.73,68400.0,52.6166,52.6303,52.5412,52.596,68400.0
2015-03-02 13:40:00,76.73,76.75,76.55,76.55,64100.0,52.596,52.6097,52.4726,52.4726,64100.0
2015-03-02 13:50:00,76.55,76.71,76.51,76.59,60100.0,52.4726,52.5823,52.4452,52.5,60100.0
2015-03-02 14:00:00,76.6,76.62,76.4,76.4,51900.0,52.5069,52.5206,52.3698,52.3698,51900.0
2015-03-02 14:10:00,76.41,76.43,76.23,76.27,82200.0,52.3766,52.3904,52.2533,52.2807,82200.0
2015-03-02 14:20:00,76.26,76.39,76.16,76.19,68500.0,52.2738,52.3629,52.2053,52.2258,68500.0
2015-03-02 14:30:00,76.2,76.43,76.2,76.31,90900.0,52.2327,52.3904,52.2327,52.3081,90900.0
2015-03-02 14:40:00,76.31,76.52,76.31,76.52,79100.0,52.3081,52.452,52.3081,52.452,79100.0
2015-03-02 14:50:00,76.52,76.55,76.41,76.44,126500.0,52.452,52.4726,52.3766,52.3972,126500.0
2015-03-02 15:00:00,76.44,76.49,76.38,76.48,87300.0,52.3972,52.4315,52.3561,52.4246,87300.0
2015-03-02 15:10:00,76.48,76.53,76.44,76.48,84000.0,52.4246,52.4589,52.3972,52.4246,84000.0
2015-03-02 15:20:00,76.48,76.59,76.46,76.59,105100.0,52.4246,52.5,52.4109,52.5,105100.0
2015-03-02 15:30:00,76.59,76.92,76.59,76.91,196900.0,52.5,52.7262,52.5,52.7194,196900.0
2015-03-02 15:40:00,76.9,77.0,76.85,77.0,187300.0,52.7125,52.7811,52.6783,52.7811,187300.0
2015-03-02 15:50:00,76.99,77.03,76.91,77.01,277800.0,52.7742,52.8016,52.7194,52.7879,277800.0
2015-03-03 09:30:00,77.53,78.29,77.53,78.2,146200.0,53.1444,53.6653,53.1444,53.6036,146200.0
2015-03-03 09:40:00,78.25,78.33,77.71,77.76,86000.0,53.6379,53.6927,53.2678,53.302,86000.0
2015-03-03 09:50:00,77.77,77.84,77.54,77.8,100500.0,53.3089,53.3569,53.1512,53.3294,100500.0
2015-03-03 10:00:00,77.81,78.04,77.71,77.76,96500.0,53.3363,53.494,53.2678,53.302,96500.0
2015-03-03 10:10:00,77.77,77.81,77.55,77.8,44900.0,53.3089,53.3363,53.1581,53.3294,44900.0
2015-03-03 10:20:00,77.79,77.89,77.73,77.76,35900.0,53.3226,53.3911,53.2815,53.302,35900.0
2015-03-03 10:30:00,77.76,77.91,77.69,77.89,56200.0,53.302,53.4048,53.254,53.3911,56200.0
2015-03-03 10:40:00,77.88,77.98,77.81,77.9,47400.0,53.3843,53.4528,53.3363,53.398,47400.0
2015-03-03 10:50:00,77.91,77.99,77.68,77.76,44000.0,53.4048,53.4597,53.2472,53.302,44000.0
2015-03-03 11:00:00,77.75,77.78,77.66,77.7,36500.0,53.2952,53.3157,53.2335,53.2609,36500.0
2015-03-03 11:10:00,77.71,77.73,77.56,77.65,41200.0,53.2678,53.2815,53.1649,53.2266,41200.0
2015-03-03 11:20:00,77.66,77.75,77.62,77.75,40900.0,53.2335,53.2952,53.2061,53.2952,40900.0
2015-03-03 11:30:00,77.75,77.78,77.51,77.54,54500.0,53.2952,53.3157,53.1307,53.1512,54500.0
2015-03-03 11:40:00,77.54,77.7,77.48,77.57,34100.0,53.1512,53.2609,53.1101,53.1718,34100.0
2015-03-03 11:50:00,77.56,77.67,77.49,77.67,35400.0,53.1649,53.2403,53.117,53.2403,35400.0
2015-03-03 12:00:00,77.67,77.8,77.65,77.79,43900.0,53.2403,53.3294,53.2266,53.3226,43900.0
2015-03-03 12:10:00,77.79,77.98,77.79,77.91,46300.0,53.3226,53.4528,53.3226,53.4048,46300.0
2015-03-03 12:20:00,77.91,77.98,77.81,77.89,59400.0,53.4048,53.4528,53.3363,53.3911,59400.0
2015-03-03 12:30:00,77.89,77.99,77.81,77.96,44900.0,53.3911,53.4597,53.3363,53.4391,44900.0
2015-03-03 12:40:00,77.96,78.06,77.95,78.03,28500.0,53.4391,53.5077,53.4323,53.4871,28500.0
2015-03-03 12:50:00,78.03,78.13,77.97,78.1,46400.0,53.4871,53.5557,53.446,53.5351,46400.0
2015-03-03 13:00:00,78.1,78.14,78.04,78.12,31700.0,53.5351,53.5625,53.494,53.5488,31700.0
2015-03-03 13:10:00,78.13,78.15,78.05,78.15,30200.0,53.5557,53.5694,53.5008,53.5694,30200.0
2015-03-03 13:20:00,78.15,78.28,78.09,78.25,53400.0,53.5694,53.6585,53.5282,53.6379,53400.0
2015-03-03 13:30:00,78.25,78.27,78.0,78.0,51000.0,53.6379,53.6516,53.4665,53.4665,51000.0
2015-03-03 13:40:00,78.01,78.07,77.93,77.98,57500.0,53.4734,53.5145,53.4186,53.4528,57500.0
2015-03-03 13:50:00,77.99,78.09,77.87,77.97,40500.0,53.4597,53.5282,53.3774,53.446,40500.0
2015-03-03 14:00:00,77.97,78.05,77.78,77.98,57700.0,53.446,53.5008,53.3157,53.4528,57700.0
2015-03-03 14:10:00,77.98,78.25,77.98,78.24,55300.0,53.4528,53.6379,53.4528,53.6311,55300.0
2015-03-03 14:20:00,78.23,78.29,78.18,78.28,55700.0,53.6242,53.6653,53.5899,53.6585,55700.0
2015-03-03 14:30:00,78.28,78.38,78.23,78.26,102600.0,53.6585,53.727,53.6242,53.6448,102600.0
2015-03-03 14:40:00,78.27,78.32,78.18,78.2,43900.0,53.6516,53.6859,53.5899,53.6036,43900.0
2015-03-03 14:50:00,78.2,78.26,78.11,78.2,44300.0,53.6036,53.6448,53.5419,53.6036,44300.0
2015-03-03 15:00:00,78.2,78.33,78.15,78.29,56900.0,53.6036,53.6927,53.5694,53.6653,56900.0
2015-03-03 15:10:00,78.28,78.29,78.13,78.14,61100.0,53.6585,53.6653,53.5557,53.5625,61100.0
2015-03-03 15:20:00,78.14,78.24,78.14,78.21,68700.0,53.5625,53.6311,53.5625,53.6105,68700.0
2015-03-03 15:30:00,78.21,78.37,78.21,78.29,109800.0,53.6105,53.7202,53.6105,53.6653,109800.0
2015-03-03 15:40:00,78.29,78.31,78.17,78.27,104100.0,53.6653,53.679,53.5831,53.6516,104100.0
2015-03-03 15:50:00,78.28,78.33,78.08,78.1,300500.0,53.6585,53.6927,53.5214,53.5351,300500.0
2015-03-04 09:30:00,77.7,77.9,77.15,77.35,118800.0,53.2609,53.398,52.8839,53.021,118800.0
2015-03-04 09:40:00,77.29,77.56,77.08,77.41,50700.0,52.9799,53.1649,52.8359,53.0621,50700.0
2015-03-04 09:50:00,77.38,77.5,77.15,77.29,86200.0,53.0416,53.1238,52.8839,52.9799,86200.0
2015-03-04 10:00:00,77.28,77.59,77.27,77.42,73400.0,52.973,53.1855,52.9661,53.069,73400.0
2015-03-04 10:10:00,77.39,77.64,77.3,77.58,64800.0,53.0484,53.2198,52.9867,53.1786,64800.0
2015-03-04 10:20:00,77.59,77.62,77.41,77.49,50300.0,53.1855,53.2061,53.0621,53.117,50300.0
2015-03-04 10:30:00,77.44,77.61,77.25,77.52,71200.0,53.0827,53.1992,52.9524,53.1375,71200.0
2015-03-04 10:40:00,77.52,77.74,77.52,77.58,39500.0,53.1375,53.2883,53.1375,53.1786,39500.0
2015-03-04 10:50:00,77.58,77.8,77.55,77.64,79100.0,53.1786,53.3294,53.1581,53.2198,79100.0
2015-03-04 11:00:00,77.63,77.93,77.51,77.92,55900.0,53.2129,53.4186,53.1307,53.4117,55900.0
2015-03-04 11:10:00,77.91,77.93,77.72,77.77,43600.0,53.4048,53.4186,53.2746,53.3089,43600.0
2015-03-04 11:20:00,77.78,77.93,77.75,77.87,36500.0,53.3157,53.4186,53.2952,53.3774,36500.0
2015-03-04 11:30:00,77.86,77.97,77.76,77.91,32400.0,53.3706,53.446,53.302,53.4048,32400.0
2015-03-04 11:40:00,77.91,77.94,77.76,77.78,26300.0,53.4048,53.4254,53.302,53.3157,26300.0
2015-03-04 11:50:00,77.77,77.87,77.73,77.76,21800.0,53.3089,53.3774,53.2815,53.302,21800.0
2015-03-04 12:00:00,77.76,77.93,77.7,77.92,25700.0,53.302,53.4186,53.2609,53.4117,25700.0
2015-03-04 12:10:00,77.92,78.03,77.87,77.92,33500.0,53.4117,53.4871,53.3774,53.4117,33500.0
2015-03-04 12:20:00,77.91,77.92,77.79,77.83,26300.0,53.4048,53.4117,53.3226,53.35,26300.0
2015-03-04 12:30:00,77.81,77.99,77.81,77.93,20500.0,53.3363,53.4597,53.3363,53.4186,20500.0
2015-03-04 12:40:00,77.92,78.08,77.91,78.02,26200.0,53.4117,53.5214,53.4048,53.4803,26200.0
2015-03-04 12:50:00,78.01,78.06,77.91,77.91,21200.0,53.4734,53.5077,53.4048,53.4048,21200.0
2015-03-04 13:00:00,77.89,77.93,77.77,77.86,21800.0,53.3911,53.4186,53.3089,53.3706,21800.0
2015-03-04 13:10:00,77.85,77.93,77.79,77.85,18200.0,53.3637,53.4186,53.3226,53.3637,18200.0
2015-03-04 13:20:00,77.84,77.96,77.84,77.94,20300.0,53.3569,53.4391,53.3569,53.4254,20300.0
2015-03-04 13:30:00,77.94,77.97,77.63,77.68,31700.0,53.4254,53.446,53.2129,53.2472,31700.0
2015-03-04 13:40:00,77.66,77.7,77.37,77.39,35000.0,53.2335,53.2609,53.0347,53.0484,35000.0
2015-03-04 13:50:00,77.41,77.49,77.26,77.29,35800.0,53.0621,53.117,52.9593,52.9799,35800.0
2015-03-04 14:00:00,77.29,77.43,77.29,77.43,46100.0,52.9799,53.0758,52.9799,53.0758,46100.0
2015-03-04 14:10:00,77.45,77.5,77.14,77.15,45500.0,53.0895,53.1238,52.877,52.8839,45500.0
2015-03-04 14:20:00,77.16,77.24,77.13,77.24,35600.0,52.8907,52.9456,52.8702,52.9456,35600.0
2015-03-04 14:30:00,77.24,77.27,77.09,77.25,61600.0,52.9456,52.9661,52.8428,52.9524,61600.0
2015-03-04 14:40:00,77.26,77.65,77.26,77.57,46800.0,52.9593,53.2266,52.9593,53.1718,46800.0
2015-03-04 14:50:00,77.56,77.79,77.55,77.79,42800.0,53.1649,53.3226,53.1581,53.3226,42800.0
2015-03-04 15:00:00,77.78,77.83,77.67,77.67,45000.0,53.3157,53.35,53.2403,53.2403,45000.0
2015-03-04 15:10:00,77.68,77.9,77.68,77.84,48900.0,53.2472,53.398,53.2472,53.3569,48900.0
2015-03-04 15:20:00,77.85,77.94,77.83,77.93,51200.0,53.3637,53.4254,53.35,53.4186,51200.0
2015-03-04 15:30:00,77.93,78.03,77.93,77.99,78700.0,53.4186,53.4871,53.4186,53.4597,78700.0
2015-03-04 15:40:00,77.99,78.03,77.94,77.99,86200.0,53.4597,53.4871,53.4254,53.4597,86200.0
2015-03-04 15:50:00,77.99,78.01,77.93,77.97,107600.0,53.4597,53.4734,53.4186,53.446,107600.0
2015-03-05 09:30:00,78.2,78.35,77.83,77.87,72700.0,53.6036,53.7065,53.35,53.3774,72700.0
2015-03-05 09:40:00,77.86,77.95,77.65,77.79,38800.0,53.3706,53.4323,53.2266,53.3226,38800.0
2015-03-05 09:50:00,77.79,77.88,77.49,77.65,59900.0,53.3226,53.3843,53.117,53.2266,59900.0
2015-03-05 10:00:00,77.64,77.67,77.28,77.34,35100.0,53.2198,53.2403,52.973,53.0141,35100.0
2015-03-05 10:10:00,77.34,77.4,77.21,77.28,58500.0,53.0141,53.0553,52.925,52.973,58500.0
2015-03-05 10:20:00,77.26,77.28,77.12,77.19,45300.0,52.9593,52.973,52.8633,52.9113,45300.0
2015-03-05 10:30:00,77.21,77.46,77.2,77.39,73300.0,52.925,53.0964,52.9182,53.0484,73300.0
2015-03-05 10:40:00,77.4,77.54,77.37,77.53,31100.0,53.0553,53.1512,53.0347,53.1444,31100.0
2015-03-05 10:50:00,77.54,77.76,77.52,77.69,54600.0,53.1512,53.302,53.1375,53.254,54600.0
2015-03-05 11:00:00,77.67,77.68,77.41,77.43,33700.0,53.2403,53.2472,53.0621,53.0758,33700.0
2015-03-05 11:10:00,77.44,77.55,77.36,77.5,32900.0,53.0827,53.1581,53.0278,53.1238,32900.0
2015-03-05 11:20:00,77.51,77.54,77.31,77.42,32000.0,53.1307,53.1512,52.9936,53.069,32000.0
2015-03-05 11:30:00,77.42,77.5,77.34,77.48,29300.0,53.069,53.1238,53.0141,53.1101,29300.0
2015-03-05 11:40:00,77.51,77.65,77.47,77.58,29900.0,53.1307,53.2266,53.1032,53.1786,29900.0
2015-03-05 11:50:00,77.59,77.63,77.52,77.52,13800.0,53.1855,53.2129,53.1375,53.1375,13800.0
2015-03-05 12:00:00,77.53,77.54,77.46,77.47,20100.0,53.1444,53.1512,53.0964,53.1032,20100.0
2015-03-05 12:10:00,77.47,77.51,77.36,77.37,19500.0,53.1032,53.1307,53.0278,53.0347,19500.0
2015-03-05 12:20:00,77.37,77.43,77.3,77.3,25000.0,53.0347,53.0758,52.9867,52.9867,25000.0
2015-03-05 12:30:00,77.3,77.44,77.26,77.42,20100.0,52.9867,53.0827,52.9593,53.069,20100.0
2015-03-05 12:40:00,77.41,77.54,77.41,77.49,23600.0,53.0621,53.1512,53.0621,53.117,23600.0
2015-03-05 12:50:00,77.47,77.47,77.22,77.22,28100.0,53.1032,53.1032,52.9319,52.9319,28100.0
2015-03-05 13:00:00,77.22,77.37,77.14,77.36,34200.0,52.9319,53.0347,52.877,53.0278,34200.0
2015-03-05 13:10:00,77.37,77.57,77.37,77.55,23100.0,53.0347,53.1718,53.0347,53.1581,23100.0
2015-03-05 13:20:00,77.57,77.65,77.5,77.61,21500.0,53.1718,53.2266,53.1238,53.1992,21500.0
2015-03-05 13:30:00,77.59,77.59,77.45,77.47,17300.0,53.1855,53.1855,53.0895,53.1032,17300.0
2015-03-05 13:40:00,77.45,77.59,77.35,77.58,74700.0,53.0895,53.1855,53.021,53.1786,74700.0
2015-03-05 13:50:00,77.58,77.62,77.5,77.52,26000.0,53.1786,53.2061,53.1238,53.1375,26000.0
2015-03-05 14:00:00,77.53,77.61,77.5,77.54,108000.0,53.1444,53.1992,53.1238,53.1512,108000.0
2015-03-05 14:10:00,77.54,77.58,77.47,77.52,120700.0,53.1512,53.1786,53.1032,53.1375,120700.0
2015-03-05 14:20:00,77.53,77.53,77.34,77.38,28100.0,53.1444,53.1444,53.0141,53.0416,28100.0
2015-03-05 14:30:00,77.38,77.4,77.29,77.34,38900.0,53.0416,53.0553,52.9799,53.0141,38900.0
2015-03-05 14:40:00,77.35,77.36,77.2,77.28,41500.0,53.021,53.0278,52.9182,52.973,41500.0
2015-03-05 14:50:00,77.28,77.38,77.27,77.3,39800.0,52.973,53.0416,52.9661,52.9867,39800.0
2015-03-05 15:00:00,77.29,77.31,77.15,77.17,38500.0,52.9799,52.9936,52.8839,52.8976,38500.0
2015-03-05 15:10:00,77.16,77.19,77.0,77.0,78900.0,52.8907,52.9113,52.7811,52.7811,78900.0
2015-03-05 15:20:00,77.01,77.18,77.0,77.16,97700.0,52.7879,52.9045,52.7811,52.8907,97700.0
2015-03-05 15:30:00,77.15,77.15,76.9,76.91,84700.0,52.8839,52.8839,52.7125,52.7194,84700.0
2015-03-05 15:40:00,76.9,77.14,76.85,76.94,267000.0,52.7125,52.877,52.6783,52.7399,267000.0
2015-03-05 15:50:00,76.95,76.98,76.85,76.88,187600.0,52.7468,52.7674,52.6783,52.6988,187600.0
2015-03-06 09:30:00,76.16,76.93,76.0,76.81,102000.0,52.2053,52.7331,52.0956,52.6508,102000.0
2015-03-06 09:40:00,76.84,77.3,76.68,76.76,74900.0,52.6714,52.9867,52.5617,52.6166,74900.0
2015-03-06 09:50:00,76.79,76.82,76.48,76.77,150100.0,52.6371,52.6577,52.4246,52.6234,150100.0
2015-03-06 10:00:00,76.78,76.85,76.57,76.61,75100.0,52.6303,52.6783,52.4863,52.5137,75100.0
2015-03-06 10:10:00,76.61,76.72,76.49,76.57,31600.0,52.5137,52.5891,52.4315,52.4863,31600.0
2015-03-06 10:20:00,76.57,76.8,76.43,76.71,44600.0,52.4863,52.644,52.3904,52.5823,44600.0
2015-03-06 10:30:00,76.71,76.71,76.51,76.55,42400.0,52.5823,52.5823,52.4452,52.4726,42400.0
2015-03-06 10:40:00,76.54,76.61,76.4,76.5,56700.0,52.4658,52.5137,52.3698,52.4383,56700.0
2015-03-06 10:50:00,76.5,76.61,76.44,76.51,78300.0,52.4383,52.5137,52.3972,52.4452,78300.0
2015-03-06 11:00:00,76.51,76.54,76.34,76.34,59900.0,52.4452,52.4658,52.3287,52.3287,59900.0
2015-03-06 11:10:00,76.34,76.5,76.33,76.5,83400.0,52.3287,52.4383,52.3218,52.4383,83400.0
2015-03-06 11:20:00,76.51,76.63,76.42,76.55,63200.0,52.4452,52.5274,52.3835,52.4726,63200.0
2015-03-06 11:30:00,76.54,76.65,76.48,76.61,52300.0,52.4658,52.5412,52.4246,52.5137,52300.0
2015-03-06 11:40:00,76.61,76.71,76.52,76.55,76200.0,52.5137,52.5823,52.452,52.4726,76200.0
2015-03-06 11:50:00,76.55,76.64,76.47,76.64,71200.0,52.4726,52.5343,52.4178,52.5343,71200.0
2015-03-06 12:00:00,76.65,76.77,76.65,76.75,29100.0,52.5412,52.6234,52.5412,52.6097,29100.0
2015-03-06 12:10:00,76.75,76.76,76.5,76.52,31900.0,52.6097,52.6166,52.4383,52.452,31900.0
2015-03-06 12:20:00,76.53,76.55,76.49,76.5,64300.0,52.4589,52.4726,52.4315,52.4383,64300.0
2015-03-06 12:30:00,76.51,76.51,76.3,76.4,41000.0,52.4452,52.4452,52.3012,52.3698,41000.0
2015-03-06 12:40:00,76.4,76.45,76.33,76.34,20000.0,52.3698,52.4041,52.3218,52.3287,20000.0
2015-03-06 12:50:00,76.34,76.35,76.22,76.25,69400.0,52.3287,52.3355,52.2464,52.267,69400.0
2015-03-06 13:00:00,76.26,76.34,76.22,76.24,64600.0,52.2738,52.3287,52.2464,52.2601,64600.0
2015-03-06 13:10:00,76.25,76.25,76.08,76.15,73600.0,52.267,52.267,52.1504,52.1984,73600.0
2015-03-06 13:20:00,76.16,76.18,76.08,76.09,61400.0,52.2053,52.219,52.1504,52.1573,61400.0
2015-03-06 13:30:00,76.09,76.1,75.91,75.93,51400.0,52.1573,52.1642,52.0339,52.0476,51400.0
2015-03-06 13:40:00,75.94,75.97,75.82,75.91,45500.0,52.0545,52.075,51.9722,52.0339,45500.0
2015-03-06 13:50:00,75.91,76.21,75.88,76.2,55700.0,52.0339,52.2396,52.0133,52.2327,55700.0
2015-03-06 14:00:00,76.21,76.32,76.07,76.13,58600.0,52.2396,52.315,52.1436,52.1847,58600.0
2015-03-06 14:10:00,76.13,76.21,76.01,76.03,33700.0,52.1847,52.2396,52.1025,52.1162,33700.0
2015-03-06 14:20:00,76.05,76.05,75.84,75.9,46700.0,52.1299,52.1299,51.9859,52.0271,46700.0
2015-03-06 14:30:00,75.9,75.92,75.61,75.61,48700.0,52.0271,52.0408,51.8283,51.8283,48700.0
2015-03-06 14:40:00,75.61,75.61,75.42,75.46,80200.0,51.8283,51.8283,51.698,51.7255,80200.0
2015-03-06 14:50:00,75.48,75.53,75.43,75.44,63900.0,51.7392,51.7734,51.7049,51.7117,63900.0
2015-03-06 15:00:00,75.43,75.65,75.42,75.48,70000.0,51.7049,51.8557,51.698,51.7392,70000.0
2015-03-06 15:10:00,75.48,75.49,75.27,75.37,113900.0,51.7392,51.746,51.5952,51.6638,113900.0
2015-03-06 15:20:00,75.37,75.54,75.31,75.34,102400.0,51.6638,51.7803,51.6226,51.6432,102400.0
2015-03-06 15:30:00,75.34,75.45,75.17,75.22,135700.0,51.6432,51.7186,51.5267,51.5609,135700.0
2015-03-06 15:40:00,75.21,75.25,75.15,75.16,221900.0,51.5541,51.5815,51.513,51.5198,221900.0
2015-03-06 15:50:00,75.15,75.38,75.14,75.36,320100.0,51.513,51.6706,51.5061,51.6569,320100.0
2015-03-09 09:30:00,75.44,76.72,75.44,76.63,105500.0,51.7117,52.5891,51.7117,52.5274,105500.0
2015-03-09 09:40:00,76.63,76.78,76.49,76.5,105700.0,52.5274,52.6303,52.4315,52.4383,105700.0
2015-03-09 09:50:00,76.51,76.62,76.31,76.62,73400.0,52.4452,52.5206,52.3081,52.5206,73400.0
2015-03-09 10:00:00,76.6,77.04,76.6,76.95,66000.0,52.5069,52.8085,52.5069,52.7468,66000.0
2015-03-09 10:10:00,76.94,77.23,76.82,77.23,75900.0,52.7399,52.9387,52.6577,52.9387,75900.0
2015-03-09 10:20:00,77.22,77.29,77.08,77.12,51400.0,52.9319,52.9799,52.8359,52.8633,51400.0
2015-03-09 10:30:00,77.13,77.42,77.06,77.3,59000.0,52.8702,53.069,52.8222,52.9867,59000.0
2015-03-09 10:40:00,77.29,77.47,77.15,77.15,120500.0,52.9799,53.1032,52.8839,52.8839,120500.0
2015-03-09 10:50:00,77.16,77.25,77.09,77.15,86400.0,52.8907,52.9524,52.8428,52.8839,86400.0
2015-03-09 11:00:00,77.15,77.31,77.11,77.23,144100.0,52.8839,52.9936,52.8565,52.9387,144100.0
2015-03-09 11:10:00,77.24,77.32,77.14,77.3,67400.0,52.9456,53.0004,52.877,52.9867,67400.0
2015-03-09 11:20:00,77.31,77.31,77.17,77.25,52300.0,52.9936,52.9936,52.8976,52.9524,52300.0
2015-03-09 11:30:00,77.25,77.35,77.25,77.3,61400.0,52.9524,53.021,52.9524,52.9867,61400.0
2015-03-09 11:40:00,77.29,77.35,77.24,77.35,50200.0,52.9799,53.021,52.9456,53.021,50200.0
2015-03-09 11:50:00,77.34,77.34,77.22,77.33,47700.0,53.0141,53.0141,52.9319,53.0073,47700.0
2015-03-09 12:00:00,77.32,77.34,77.18,77.24,62400.0,53.0004,53.0141,52.9045,52.9456,62400.0
2015-03-09 12:10:00,77.24,77.29,77.19,77.29,35300.0,52.9456,52.9799,52.9113,52.9799,35300.0
2015-03-09 12:20:00,77.29,77.41,77.28,77.3,42300.0,52.9799,53.0621,52.973,52.9867,42300.0
2015-03-09 12:30:00,77.3,77.44,77.3,77.31,72800.0,52.9867,53.0827,52.9867,52.9936,72800.0
2015-03-09 12:40:00,77.32,77.32,77.23,77.27,35200.0,53.0004,53.0004,52.9387,52.9661,35200.0
2015-03-09 12:50:00,77.27,77.3,77.21,77.21,26800.0,52.9661,52.9867,52.925,52.925,26800.0
2015-03-09 13:00:00,77.22,77.23,77.12,77.19,31300.0,52.9319,52.9387,52.8633,52.9113,31300.0
2015-03-09 13:10:00,77.18,77.2,77.0,77.01,36800.0,52.9045,52.9182,52.7811,52.7879,36800.0
2015-03-09 13:20:00,77.01,77.11,76.98,77.1,49900.0,52.7879,52.8565,52.7674,52.8496,49900.0
2015-03-09 13:30:00,77.1,77.23,77.08,77.12,34900.0,52.8496,52.9387,52.8359,52.8633,34900.0
2015-03-09 13:40:00,77.12,77.3,77.12,77.26,30400.0,52.8633,52.9867,52.8633,52.9593,30400.0
2015-03-09 13:50:00,77.26,77.28,76.93,76.96,41800.0,52.9593,52.973,52.7331,52.7537,41800.0
2015-03-09 14:00:00,76.96,77.06,76.9,76.96,42200.0,52.7537,52.8222,52.7125,52.7537,42200.0
2015-03-09 14:10:00,76.96,77.02,76.93,77.0,51400.0,52.7537,52.7948,52.7331,52.7811,51400.0
2015-03-09 14:20:00,76.98,77.02,76.79,76.8,49300.0,52.7674,52.7948,52.6371,52.644,49300.0
2015-03-09 14:30:00,76.82,76.83,76.71,76.8,85300.0,52.6577,52.6645,52.5823,52.644,85300.0
2015-03-09 14:40:00,76.8,76.9,76.59,76.9,76500.0,52.644,52.7125,52.5,52.7125,76500.0
2015-03-09 14:50:00,76.91,77.0,76.88,76.91,59900.0,52.7194,52.7811,52.6988,52.7194,59900.0
2015-03-09 15:00:00,76.91,76.92,76.71,76.78,73600.0,52.7194,52.7262,52.5823,52.6303,73600.0
2015-03-09 15:10:00,76.78,76.8,76.6,76.61,52300.0,52.6303,52.644,52.5069,52.5137,52300.0
2015-03-09 15:20:00,76.61,76.64,76.27,76.27,99200.0,52.5137,52.5343,52.2807,52.2807,99200.0
2015-03-09 15:30:00,76.29,76.49,76.28,76.4,128400.0,52.2944,52.4315,52.2875,52.3698,128400.0
2015-03-09 15:40:00,76.4,76.44,76.29,76.38,130100.0,52.3698,52.3972,52.2944,52.3561,130100.0
2015-03-09 15:50:00,76.39,76.4,76.26,76.29,210300.0,52.3629,52.3698,52.2738,52.2944,210300.0
2015-03-10 09:30:00,75.84,75.84,75.02,75.17,99800.0,51.9859,51.9859,51.4238,51.5267,99800.0
2015-03-10 09:40:00,75.15,75.41,75.09,75.2,85100.0,51.513,51.6912,51.4718,51.5472,85100.0
2015-03-10 09:50:00,75.2,75.39,75.1,75.13,68100.0,51.5472,51.6775,51.4787,51.4992,68100.0
2015-03-10 10:00:00,75.12,75.2,74.68,74.72,97300.0,51.4924,51.5472,51.1908,51.2182,97300.0
2015-03-10 10:10:00,74.73,74.77,74.5,74.59,61700.0,51.2251,51.2525,51.0674,51.1291,61700.0
2015-03-10 10:20:00,74.59,74.7,74.47,74.54,60400.0,51.1291,51.2045,51.0468,51.0948,60400.0
2015-03-10 10:30:00,74.53,74.73,74.46,74.54,117900.0,51.088,51.2251,51.04,51.0948,117900.0
2015-03-10 10:40:00,74.53,74.89,74.52,74.89,69100.0,51.088,51.3347,51.0811,51.3347,69100.0
2015-03-10 10:50:00,74.86,75.09,74.86,75.02,55800.0,51.3142,51.4718,51.3142,51.4238,55800.0
2015-03-10 11:00:00,75.02,75.07,74.89,75.03,40100.0,51.4238,51.4581,51.3347,51.4307,40100.0
2015-03-10 11:10:00,75.03,75.06,74.85,74.91,34100.0,51.4307,51.4513,51.3073,51.3484,34100.0
2015-03-10 11:20:00,74.92,74.96,74.68,74.74,38800.0,51.3553,51.3827,51.1908,51.2319,38800.0
2015-03-10 11:30:00,74.74,74.82,74.7,74.75,40600.0,51.2319,51.2868,51.2045,51.2388,40600.0
2015-03-10 11:40:00,74.74,74.78,74.47,74.47,25900.0,51.2319,51.2593,51.0468,51.0468,25900.0
2015-03-10 11:50:00,74.47,74.65,74.36,74.36,53100.0,51.0468,51.1702,50.9714,50.9714,53100.0
2015-03-10 12:00:00,74.37,74.4,74.16,74.35,71700.0,50.9783,50.9989,50.8343,50.9646,71700.0
2015-03-10 12:10:00,74.41,74.54,74.37,74.4,26400.0,51.0057,51.0948,50.9783,50.9989,26400.0
2015-03-10 12:20:00,74.38,74.38,74.11,74.19,36400.0,50.9851,50.9851,50.8001,50.8549,36400.0
2015-03-10 12:30:00,74.17,74.43,74.14,74.41,34100.0,50.8412,51.0194,50.8206,51.0057,34100.0
2015-03-10 12:40:00,74.41,74.5,74.25,74.4,48800.0,51.0057,51.0674,50.896,50.9989,48800.0
2015-03-10 12:50:00,74.37,74.5,74.35,74.38,42700.0,50.9783,51.0674,50.9646,50.9851,42700.0
2015-03-10 13:00:00,74.38,74.53,74.32,74.51,32400.0,50.9851,51.088,50.944,51.0743,32400.0
2015-03-10 13:10:00,74.52,74.58,74.4,74.49,41800.0,51.0811,51.1222,50.9989,51.0605,41800.0
2015-03-10 13:20:00,74.48,74.65,74.42,74.45,25900.0,51.0537,51.1702,51.0126,51.0331,25900.0
2015-03-10 13:30:00,74.41,74.5,74.35,74.42,21100.0,51.0057,51.0674,50.9646,51.0126,21100.0
2015-03-10 13:40:00,74.41,74.48,74.38,74.42,26800.0,51.0057,51.0537,50.9851,51.0126,26800.0
2015-03-10 13:50:00,74.41,74.41,74.26,74.31,31800.0,51.0057,51.0057,50.9029,50.9372,31800.0
2015-03-10 14:00:00,74.33,74.45,74.21,74.43,30800.0,50.9509,51.0331,50.8686,51.0194,30800.0
2015-03-10 14:10:00,74.42,74.46,74.11,74.15,38200.0,51.0126,51.04,50.8001,50.8275,38200.0
2015-03-10 14:20:00,74.15,74.24,74.02,74.21,40400.0,50.8275,50.8892,50.7384,50.8686,40400.0
2015-03-10 14:30:00,74.21,74.27,74.1,74.22,44800.0,50.8686,50.9097,50.7932,50.8755,44800.0
2015-03-10 14:40:00,74.22,74.44,74.13,74.27,38400.0,50.8755,51.0263,50.8138,50.9097,38400.0
2015-03-10 14:50:00,74.28,74.4,74.16,74.17,33800.0,50.9166,50.9989,50.8343,50.8412,33800.0
2015-03-10 15:00:00,74.17,74.24,74.12,74.17,60100.0,50.8412,50.8892,50.8069,50.8412,60100.0
2015-03-10 15:10:00,74.18,74.44,74.11,74.4,90100.0,50.8481,51.0263,50.8001,50.9989,90100.0
2015-03-10 15:20:00,74.4,74.55,74.25,74.26,98100.0,50.9989,51.1017,50.896,50.9029,98100.0
2015-03-10 15:30:00,74.27,74.29,74.15,74.17,104100.0,50.9097,50.9235,50.8275,50.8412,104100.0
2015-03-10 15:40:00,74.18,74.32,74.17,74.23,148600.0,50.8481,50.944,50.8412,50.8823,148600.0
2015-03-10 15:50:00,74.23,74.26,74.02,74.05,402700.0,50.8823,50.9029,50.7384,50.7589,402700.0
2015-03-11 09:30:00,74.28,74.79,74.2,74.58,111200.0,50.9166,51.2662,50.8618,51.1222,111200.0
2015-03-11 09:40:00,74.65,75.0,74.57,74.8,31900.0,51.1702,51.4101,51.1154,51.273,31900.0
2015-03-11 09:50:00,74.83,74.83,74.33,74.64,42600.0,51.2936,51.2936,50.9509,51.1634,42600.0
2015-03-11 10:00:00,74.61,74.88,74.59,74.63,41800.0,51.1428,51.3279,51.1291,51.1565,41800.0
2015-03-11 10:10:00,74.64,74.78,74.47,74.62,40300.0,51.1634,51.2593,51.0468,51.1497,40300.0
2015-03-11 10:20:00,74.63,74.93,74.63,74.93,35000.0,51.1565,51.3622,51.1565,51.3622,35000.0
2015-03-11 10:30:00,74.92,74.93,74.47,74.5,64200.0,51.3553,51.3622,51.0468,51.0674,64200.0
2015-03-11 10:40:00,74.47,74.54,74.2,74.21,93300.0,51.0468,51.0948,50.8618,50.8686,93300.0
2015-03-11 10:50:00,74.21,74.57,74.16,74.52,56700.0,50.8686,51.1154,50.8343,51.0811,56700.0
2015-03-11 11:00:00,74.51,74.79,74.51,74.69,73900.0,51.0743,51.2662,51.0743,51.1976,73900.0
2015-03-11 11:10:00,74.7,74.81,74.63,74.69,26300.0,51.2045,51.2799,51.1565,51.1976,26300.0
2015-03-11 11:20:00,74.68,74.91,74.66,74.91,34300.0,51.1908,51.3484,51.1771,51.3484,34300.0
2015-03-11 11:30:00,74.9,74.9,74.75,74.82,23500.0,51.3416,51.3416,51.2388,51.2868,23500.0
2015-03-11 11:40:00,74.81,74.81,74.66,74.69,20500.0,51.2799,51.2799,51.1771,51.1976,20500.0
2015-03-11 11:50:00,74.71,74.72,74.55,74.55,21300.0,51.2113,51.2182,51.1017,51.1017,21300.0
2015-03-11 12:00:00,74.56,74.6,74.42,74.46,34700.0,51.1085,51.1359,51.0126,51.04,34700.0
2015-03-11 12:10:00,74.47,74.58,74.37,74.39,85100.0,51.0468,51.1222,50.9783,50.992,85100.0
2015-03-11 12:20:00,74.38,74.5,74.35,74.47,40100.0,50.9851,51.0674,50.9646,51.0468,40100.0
2015-03-11 12:30:00,74.48,74.58,74.4,74.58,17900.0,51.0537,51.1222,50.9989,51.1222,17900.0
2015-03-11 12:40:00,74.58,74.69,74.57,74.66,19700.0,51.1222,51.1976,51.1154,51.1771,19700.0
2015-03-11 12:50:00,74.65,74.7,74.62,74.68,25400.0,51.1702,51.2045,51.1497,51.1908,25400.0
2015-03-11 13:00:00,74.68,74.77,74.67,74.74,27500.0,51.1908,51.2525,51.1839,51.2319,27500.0
2015-03-11 13:10:00,74.75,74.8,74.7,74.75,23000.0,51.2388,51.273,51.2045,51.2388,23000.0
2015-03-11 13:20:00,74.75,74.8,74.72,74.78,29600.0,51.2388,51.273,51.2182,51.2593,29600.0
2015-03-11 13:30:00,74.77,74.77,74.59,74.62,24100.0,51.2525,51.2525,51.1291,51.1497,24100.0
2015-03-11 13:40:00,74.62,74.64,74.49,74.49,29500.0,51.1497,51.1634,51.0605,51.0605,29500.0
2015-03-11 13:50:00,74.51,74.69,74.5,74.64,38300.0,51.0743,51.1976,51.0674,51.1634,38300.0
2015-03-11 14:00:00,74.64,74.85,74.61,74.78,19200.0,51.1634,51.3073,51.1428,51.2593,19200.0
2015-03-11 14:10:00,74.77,74.99,74.73,74.92,30400.0,51.2525,51.4033,51.2251,51.3553,30400.0
2015-03-11 14:20:00,74.93,74.97,74.82,74.84,54600.0,51.3622,51.3896,51.2868,51.3005,54600.0
2015-03-11 14:30:00,74.84,74.88,74.75,74.85,27800.0,51.3005,51.3279,51.2388,51.3073,27800.0
2015-03-11 14:40:00,74.85,74.85,74.67,74.74,23500.0,51.3073,51.3073,51.1839,51.2319,23500.0
2015-03-11 14:50:00,74.77,74.8,74.71,74.76,30000.0,51.2525,51.273,51.2113,51.2456,30000.0
2015-03-11 15:00:00,74.75,74.87,74.73,74.76,41500.0,51.2388,51.321,51.2251,51.2456,41500.0
2015-03-11 15:10:00,74.76,74.76,74.66,74.69,46400.0,51.2456,51.2456,51.1771,51.1976,46400.0
2015-03-11 15:20:00,74.69,74.69,74.53,74.56,53700.0,51.1976,51.1976,51.088,51.1085,53700.0
2015-03-11 15:30:00,74.58,74.64,74.52,74.63,53600.0,51.1222,51.1634,51.0811,51.1565,53600.0
2015-03-11 15:40:00,74.64,74.69,74.54,74.56,68700.0,51.1634,51.1976,51.0948,51.1085,68700.0
2015-03-11 15:50:00,74.57,74.65,74.55,74.55,136900.0,51.1154,51.1702,51.1017,51.1017,136900.0
2015-03-12 09:30:00,75.1,75.4,74.85,75.08,108700.0,51.4787,51.6843,51.3073,51.465,108700.0
2015-03-12 09:40:00,75.09,75.39,75.05,75.36,36700.0,51.4718,51.6775,51.4444,51.6569,36700.0
2015-03-12 09:50:00,75.36,75.38,75.15,75.2,37200.0,51.6569,51.6706,51.513,51.5472,37200.0
2015-03-12 10:00:00,75.21,75.47,75.17,75.34,57200.0,51.5541,51.7323,51.5267,51.6432,57200.0
2015-03-12 10:10:00,75.3,75.52,75.28,75.45,49700.0,51.6158,51.7666,51.6021,51.7186,49700.0
2015-03-12 10:20:00,75.46,75.56,75.44,75.45,64900.0,51.7255,51.794,51.7117,51.7186,64900.0
2015-03-12 10:30:00,75.46,75.47,75.26,75.4,84800.0,51.7255,51.7323,51.5884,51.6843,84800.0
2015-03-12 10:40:00,75.41,75.45,75.21,75.29,157200.0,51.6912,51.7186,51.5541,51.6089,157200.0
2015-03-12 10:50:00,75.29,75.47,75.28,75.41,84700.0,51.6089,51.7323,51.6021,51.6912,84700.0
2015-03-12 11:00:00,75.4,75.51,75.38,75.51,66900.0,51.6843,51.7597,51.6706,51.7597,66900.0
2015-03-12 11:10:00,75.51,75.82,75.37,75.81,114200.0,51.7597,51.9722,51.6638,51.9654,114200.0
2015-03-12 11:20:00,75.82,75.9,75.71,75.81,100300.0,51.9722,52.0271,51.8968,51.9654,100300.0
2015-03-12 11:30:00,75.84,75.84,75.73,75.78,59200.0,51.9859,51.9859,51.9105,51.9448,59200.0
2015-03-12 11:40:00,75.78,75.8,75.74,75.8,53500.0,51.9448,51.9585,51.9174,51.9585,53500.0
2015-03-12 11:50:00,75.79,75.91,75.77,75.81,50000.0,51.9517,52.0339,51.9379,51.9654,50000.0
2015-03-12 12:00:00,75.81,75.83,75.57,75.57,55400.0,51.9654,51.9791,51.8009,51.8009,55400.0
2015-03-12 12:10:00,75.58,75.61,75.34,75.36,35200.0,51.8077,51.8283,51.6432,51.6569,35200.0
2015-03-12 12:20:00,75.34,75.36,75.23,75.35,34600.0,51.6432,51.6569,51.5678,51.65,34600.0
2015-03-12 12:30:00,75.36,75.36,75.05,75.06,29500.0,51.6569,51.6569,51.4444,51.4513,29500.0
2015-03-12 12:40:00,75.06,75.06,74.86,74.88,32900.0,51.4513,51.4513,51.3142,51.3279,32900.0
2015-03-12 12:50:00,74.88,74.93,74.87,74.9,40900.0,51.3279,51.3622,51.321,51.3416,40900.0
2015-03-12 13:00:00,74.9,74.9,74.76,74.87,45400.0,51.3416,51.3416,51.2456,51.321,45400.0
2015-03-12 13:10:00,74.89,74.96,74.84,74.93,24000.0,51.3347,51.3827,51.3005,51.3622,24000.0
2015-03-12 13:20:00,74.91,74.91,74.7,74.73,31800.0,51.3484,51.3484,51.2045,51.2251,31800.0
2015-03-12 13:30:00,74.73,74.76,74.65,74.71,19700.0,51.2251,51.2456,51.1702,51.2113,19700.0
2015-03-12 13:40:00,74.69,74.75,74.64,74.71,27800.0,51.1976,51.2388,51.1634,51.2113,27800.0
2015-03-12 13:50:00,74.74,74.77,74.57,74.58,29300.0,51.2319,51.2525,51.1154,51.1222,29300.0
2015-03-12 14:00:00,74.58,74.65,74.54,74.59,77200.0,51.1222,51.1702,51.0948,51.1291,77200.0
2015-03-12 14:10:00,74.59,74.59,74.54,74.59,26900.0,51.1291,51.1291,51.0948,51.1291,26900.0
2015-03-12 14:20:00,74.58,74.59,74.45,74.45,49000.0,51.1222,51.1291,51.0331,51.0331,49000.0
2015-03-12 14:30:00,74.45,74.45,74.23,74.25,54700.0,51.0331,51.0331,50.8823,50.896,54700.0
2015-03-12 14:40:00,74.25,74.25,74.01,74.04,70200.0,50.896,50.896,50.7315,50.7521,70200.0
2015-03-12 14:50:00,74.06,74.43,74.05,74.37,86500.0,50.7658,51.0194,50.7589,50.9783,86500.0
2015-03-12 15:00:00,74.37,74.4,74.26,74.26,39600.0,50.9783,50.9989,50.9029,50.9029,39600.0
2015-03-12 15:10:00,74.26,74.45,74.2,74.22,73100.0,50.9029,51.0331,50.8618,50.8755,73100.0
2015-03-12 15:20:00,74.22,74.23,74.08,74.1,55000.0,50.8755,50.8823,50.7795,50.7932,55000.0
2015-03-12 15:30:00,74.11,74.15,74.06,74.11,78700.0,50.8001,50.8275,50.7658,50.8001,78700.0
2015-03-12 15:40:00,74.12,74.36,74.08,74.19,104100.0,50.8069,50.9714,50.7795,50.8549,104100.0
2015-03-12 15:50:00,74.2,74.25,74.11,74.17,165000.0,50.8618,50.896,50.8001,50.8412,165000.0
2015-03-13 09:30:00,74.14,74.32,73.67,74.03,99000.0,50.8206,50.944,50.4985,50.7452,99000.0
2015-03-13 09:40:00,74.0,74.37,73.88,74.32,61500.0,50.7247,50.9783,50.6424,50.944,61500.0
2015-03-13 09:50:00,74.33,74.5,74.13,74.16,67600.0,50.9509,51.0674,50.8138,50.8343,67600.0
2015-03-13 10:00:00,74.15,74.23,73.85,73.86,59600.0,50.8275,50.8823,50.6218,50.6287,59600.0
2015-03-13 10:10:00,73.9,74.19,73.83,74.18,32100.0,50.6561,50.8549,50.6081,50.8481,32100.0
2015-03-13 10:20:00,74.18,74.18,73.81,73.86,41000.0,50.8481,50.8481,50.5944,50.6287,41000.0
2015-03-13 10:30:00,73.83,73.86,73.71,73.79,33900.0,50.6081,50.6287,50.5259,50.5807,33900.0
2015-03-13 10:40:00,73.77,74.03,73.76,74.01,51500.0,50.567,50.7452,50.5602,50.7315,51500.0
2015-03-13 10:50:00,74.02,74.02,73.82,73.82,42700.0,50.7384,50.7384,50.6013,50.6013,42700.0
2015-03-13 11:00:00,73.8,73.97,73.72,73.97,31100.0,50.5876,50.7041,50.5327,50.7041,31100.0
2015-03-13 11:10:00,73.96,74.27,73.95,74.1,60300.0,50.6972,50.9097,50.6904,50.7932,60300.0
2015-03-13 11:20:00,74.09,74.15,73.91,73.93,37400.0,50.7864,50.8275,50.663,50.6767,37400.0
2015-03-13 11:30:00,73.91,73.95,73.7,73.8,37400.0,50.663,50.6904,50.519,50.5876,37400.0
2015-03-13 11:40:00,73.81,73.82,73.54,73.66,47800.0,50.5944,50.6013,50.4094,50.4916,47800.0
2015-03-13 11:50:00,73.67,73.76,73.62,73.74,52900.0,50.4985,50.5602,50.4642,50.5464,52900.0
2015-03-13 12:00:00,73.74,73.8,73.59,73.8,20900.0,50.5464,50.5876,50.4436,50.5876,20900.0
2015-03-13 12:10:00,73.79,73.8,73.67,73.78,21000.0,50.5807,50.5876,50.4985,50.5739,21000.0
2015-03-13 12:20:00,73.77,73.87,73.74,73.75,21900.0,50.567,50.6356,50.5464,50.5533,21900.0
2015-03-13 12:30:00,73.76,74.02,73.73,73.99,23500.0,50.5602,50.7384,50.5396,50.7178,23500.0
2015-03-13 12:40:00,73.97,74.12,73.97,74.07,47600.0,50.7041,50.8069,50.7041,50.7726,47600.0
2015-03-13 12:50:00,74.06,74.25,74.04,74.18,30500.0,50.7658,50.896,50.7521,50.8481,30500.0
2015-03-13 13:00:00,74.15,74.29,74.06,74.26,20400.0,50.8275,50.9235,50.7658,50.9029,20400.0
2015-03-13 13:10:00,74.26,74.31,74.16,74.3,37200.0,50.9029,50.9372,50.8343,50.9303,37200.0
2015-03-13 13:20:00,74.29,74.37,74.26,74.29,52200.0,50.9235,50.9783,50.9029,50.9235,52200.0
2015-03-13 13:30:00,74.28,74.49,74.27,74.48,50500.0,50.9166,51.0605,50.9097,51.0537,50500.0
2015-03-13 13:40:00,74.49,74.72,74.48,74.71,74200.0,51.0605,51.2182,51.0537,51.2113,74200.0
2015-03-13 13:50:00,74.71,74.72,74.52,74.54,47800.0,51.2113,51.2182,51.0811,51.0948,47800.0
2015-03-13 14:00:00,74.56,74.56,74.24,74.25,36200.0,51.1085,51.1085,50.8892,50.896,36200.0
2015-03-13 14:10:00,74.23,74.3,74.14,74.21,36300.0,50.8823,50.9303,50.8206,50.8686,36300.0
2015-03-13 14:20:00,74.24,74.28,74.15,74.26,52600.0,50.8892,50.9166,50.8275,50.9029,52600.0
2015-03-13 14:30:00,74.26,74.29,74.07,74.1,33300.0,50.9029,50.9235,50.7726,50.7932,33300.0
2015-03-13 14:40:00,74.1,74.23,74.0,74.15,47800.0,50.7932,50.8823,50.7247,50.8275,47800.0
2015-03-13 14:50:00,74.14,74.31,74.04,74.31,35400.0,50.8206,50.9372,50.7521,50.9372,35400.0
2015-03-13 15:00:00,74.31,74.33,74.17,74.18,50300.0,50.9372,50.9509,50.8412,50.8481,50300.0
2015-03-13 15:10:00,74.19,74.31,74.19,74.26,47800.0,50.8549,50.9372,50.8549,50.9029,47800.0
2015-03-13 15:20:00,74.27,74.44,74.23,74.43,62700.0,50.9097,51.0263,50.8823,51.0194,62700.0
2015-03-13 15:30:00,74.44,74.44,74.32,74.42,86000.0,51.0263,51.0263,50.944,51.0126,86000.0
2015-03-13 15:40:00,74.42,74.58,74.37,74.47,116100.0,51.0126,51.1222,50.9783,51.0468,116100.0
2015-03-13 15:50:00,74.47,74.76,74.47,74.64,188300.0,51.0468,51.2456,51.0468,51.1634,188300.0
2015-03-16 09:30:00,74.32,74.58,74.06,74.25,108400.0,50.944,51.1222,50.7658,50.896,108400.0
2015-03-16 09:40:00,74.25,74.59,74.25,74.42,45800.0,50.896,51.1291,50.896,51.0126,45800.0
2015-03-16 09:50:00,74.45,74.74,74.43,74.74,39900.0,51.0331,51.2319,51.0194,51.2319,39900.0
2015-03-16 10:00:00,74.71,74.93,74.71,74.83,70300.0,51.2113,51.3622,51.2113,51.2936,70300.0
2015-03-16 10:10:00,74.83,74.92,74.45,74.47,87500.0,51.2936,51.3553,51.0331,51.0468,87500.0
2015-03-16 10:20:00,74.49,74.67,74.36,74.5,45100.0,51.0605,51.1839,50.9714,51.0674,45100.0
2015-03-16 10:30:00,74.51,74.69,74.47,74.68,30500.0,51.0743,51.1976,51.0468,51.1908,30500.0
2015-03-16 10:40:00,74.68,74.83,74.64,74.75,22100.0,51.1908,51.2936,51.1634,51.2388,22100.0
2015-03-16 10:50:00,74.74,74.77,74.66,74.68,26200.0,51.2319,51.2525,51.1771,51.1908,26200.0
2015-03-16 11:00:00,74.65,74.68,74.56,74.65,30400.0,51.1702,51.1908,51.1085,51.1702,30400.0
2015-03-16 11:10:00,74.65,74.7,74.59,74.65,39700.0,51.1702,51.2045,51.1291,51.1702,39700.0
2015-03-16 11:20:00,74.65,74.74,74.57,74.64,29600.0,51.1702,51.2319,51.1154,51.1634,29600.0
2015-03-16 11:30:00,74.65,74.76,74.59,74.73,41600.0,51.1702,51.2456,51.1291,51.2251,41600.0
2015-03-16 11:40:00,74.77,74.94,74.76,74.94,27900.0,51.2525,51.369,51.2456,51.369,27900.0
2015-03-16 11:50:00,74.95,75.12,74.95,75.12,35200.0,51.3759,51.4924,51.3759,51.4924,35200.0
2015-03-16 12:00:00,75.12,75.32,75.09,75.31,38700.0,51.4924,51.6295,51.4718,51.6226,38700.0
2015-03-16 12:10:00,75.31,75.32,75.15,75.23,22600.0,51.6226,51.6295,51.513,51.5678,22600.0
2015-03-16 12:20:00,75.24,75.35,75.24,75.35,23700.0,51.5746,51.65,51.5746,51.65,23700.0
2015-03-16 12:30:00,75.35,75.43,75.21,75.38,26300.0,51.65,51.7049,51.5541,51.6706,26300.0
2015-03-16 12:40:00,75.35,75.59,75.32,75.56,37500.0,51.65,51.8146,51.6295,51.794,37500.0
2015-03-16 12:50:00,75.56,75.67,75.51,75.66,30600.0,51.794,51.8694,51.7597,51.8625,30600.0
2015-03-16 13:00:00,75.67,75.67,75.47,75.51,27400.0,51.8694,51.8694,51.7323,51.7597,27400.0
2015-03-16 13:10:00,75.51,75.57,75.44,75.48,18600.0,51.7597,51.8009,51.7117,51.7392,18600.0
2015-03-16 13:20:00,75.49,75.66,75.49,75.66,15400.0,51.746,51.8625,51.746,51.8625,15400.0
2015-03-16 13:30:00,75.67,75.71,75.62,75.7,30400.0,51.8694,51.8968,51.8351,51.89,30400.0
2015-03-16 13:40:00,75.7,75.77,75.69,75.75,37500.0,51.89,51.9379,51.8831,51.9242,37500.0
2015-03-16 13:50:00,75.75,75.77,75.48,75.48,33200.0,51.9242,51.9379,51.7392,51.7392,33200.0
2015-03-16 14:00:00,75.48,75.65,75.45,75.57,33100.0,51.7392,51.8557,51.7186,51.8009,33100.0
2015-03-16 14:10:00,75.56,75.59,75.46,75.54,74500.0,51.794,51.8146,51.7255,51.7803,74500.0
2015-03-16 14:20:00,75.54,75.68,75.54,75.58,48900.0,51.7803,51.8763,51.7803,51.8077,48900.0
2015-03-16 14:30:00,75.58,75.81,75.54,75.79,40400.0,51.8077,51.9654,51.7803,51.9517,40400.0
2015-03-16 14:40:00,75.79,75.98,75.79,75.86,51900.0,51.9517,52.0819,51.9517,51.9996,51900.0
2015-03-16 14:50:00,75.86,75.98,75.86,75.92,30000.0,51.9996,52.0819,51.9996,52.0408,30000.0
2015-03-16 15:00:00,75.92,76.04,75.87,75.96,70100.0,52.0408,52.123,52.0065,52.0682,70100.0
2015-03-16 15:10:00,75.96,76.12,75.96,76.04,62400.0,52.0682,52.1779,52.0682,52.123,62400.0
2015-03-16 15:20:00,76.03,76.05,75.91,76.05,71700.0,52.1162,52.1299,52.0339,52.1299,71700.0
2015-03-16 15:30:00,76.05,76.1,75.99,76.03,72400.0,52.1299,52.1642,52.0887,52.1162,72400.0
2015-03-16 15:40:00,76.02,76.26,76.01,76.26,91200.0,52.1093,52.2738,52.1025,52.2738,91200.0
2015-03-16 15:50:00,76.25,76.32,76.19,76.28,207200.0,52.267,52.315,52.2258,52.2875,207200.0
2015-03-17 09:30:00,75.59,75.88,75.15,75.73,112500.0,51.8146,52.0133,51.513,51.9105,112500.0
2015-03-17 09:40:00,75.69,75.79,75.16,75.16,95300.0,51.8831,51.9517,51.5198,51.5198,95300.0
2015-03-17 09:50:00,75.15,75.19,74.89,74.98,58500.0,51.513,51.5404,51.3347,51.3964,58500.0
2015-03-17 10:00:00,74.95,75.06,74.85,75.0,52900.0,51.3759,51.4513,51.3073,51.4101,52900.0
2015-03-17 10:10:00,75.0,75.26,75.0,75.2,63200.0,51.4101,51.5884,51.4101,51.5472,63200.0
2015-03-17 10:20:00,75.2,75.22,74.92,75.02,40500.0,51.5472,51.5609,51.3553,51.4238,40500.0
2015-03-17 10:30:00,75.03,75.06,74.85,74.93,34400.0,51.4307,51.4513,51.3073,51.3622,34400.0
2015-03-17 10:40:00,74.95,74.95,74.74,74.84,30200.0,51.3759,51.3759,51.2319,51.3005,30200.0
2015-03-17 10:50:00,74.84,75.13,74.76,75.06,68200.0,51.3005,51.4992,51.2456,51.4513,68200.0
2015-03-17 11:00:00,75.06,75.08,74.99,75.05,65800.0,51.4513,51.465,51.4033,51.4444,65800.0
2015-03-17 11:10:00,75.04,75.23,75.0,75.02,52200.0,51.4376,51.5678,51.4101,51.4238,52200.0
2015-03-17 11:20:00,75.0,75.24,74.98,75.23,25400.0,51.4101,51.5746,51.3964,51.5678,25400.0
2015-03-17 11:30:00,75.22,75.22,75.0,75.0,32500.0,51.5609,51.5609,51.4101,51.4101,32500.0
2015-03-17 11:40:00,75.01,75.13,74.99,75.1,33600.0,51.417,51.4992,51.4033,51.4787,33600.0
2015-03-17 11:50:00,75.1,75.31,75.1,75.26,34100.0,51.4787,51.6226,51.4787,51.5884,34100.0
2015-03-17 12:00:00,75.27,75.27,75.09,75.13,24800.0,51.5952,51.5952,51.4718,51.4992,24800.0
2015-03-17 12:10:00,75.14,75.22,75.02,75.22,25600.0,51.5061,51.5609,51.4238,51.5609,25600.0
2015-03-17 12:20:00,75.22,75.45,75.22,75.41,45700.0,51.5609,51.7186,51.5609,51.6912,45700.0
2015-03-17 12:30:00,75.41,75.55,75.36,75.54,32600.0,51.6912,51.7871,51.6569,51.7803,32600.0
2015-03-17 12:40:00,75.55,75.77,75.55,75.77,37300.0,51.7871,51.9379,51.7871,51.9379,37300.0
2015-03-17 12:50:00,75.78,75.9,75.74,75.87,73700.0,51.9448,52.0271,51.9174,52.0065,73700.0
2015-03-17 13:00:00,75.87,75.99,75.83,75.98,28800.0,52.0065,52.0887,51.9791,52.0819,28800.0
2015-03-17 13:10:00,75.98,76.08,75.93,76.03,48700.0,52.0819,52.1504,52.0476,52.1162,48700.0
2015-03-17 13:20:00,76.05,76.12,76.02,76.08,45100.0,52.1299,52.1779,52.1093,52.1504,45100.0
2015-03-17 13:30:00,76.07,76.15,76.0,76.07,31300.0,52.1436,52.1984,52.0956,52.1436,31300.0
2015-03-17 13:40:00,76.07,76.09,75.89,75.9,42500.0,52.1436,52.1573,52.0202,52.0271,42500.0
2015-03-17 13:50:00,75.91,76.17,75.91,76.17,50500.0,52.0339,52.2121,52.0339,52.2121,50500.0
2015-03-17 14:00:00,76.18,76.29,76.07,76.1,42700.0,52.219,52.2944,52.1436,52.1642,42700.0
2015-03-17 14:10:00,76.08,76.1,75.93,76.04,43600.0,52.1504,52.1642,52.0476,52.123,43600.0
2015-03-17 14:20:00,76.06,76.09,75.88,75.89,36600.0,52.1367,52.1573,52.0133,52.0202,36600.0
2015-03-17 14:30:00,75.89,75.94,75.81,75.83,55900.0,52.0202,52.0545,51.9654,51.9791,55900.0
2015-03-17 14:40:00,75.83,75.96,75.83,75.9,33100.0,51.9791,52.0682,51.9791,52.0271,33100.0
2015-03-17 14:50:00,75.88,75.92,75.83,75.91,52900.0,52.0133,52.0408,51.9791,52.0339,52900.0
2015-03-17 15:00:00,75.9,75.98,75.85,75.92,79500.0,52.0271,52.0819,51.9928,52.0408,79500.0
2015-03-17 15:10:00,75.93,75.98,75.8,75.86,44700.0,52.0476,52.0819,51.9585,51.9996,44700.0
2015-03-17 15:20:00,75.87,75.89,75.83,75.87,59800.0,52.0065,52.0202,51.9791,52.0065,59800.0
2015-03-17 15:30:00,75.88,76.1,75.88,76.04,91100.0,52.0133,52.1642,52.0133,52.123,91100.0
2015-03-17 15:40:00,76.05,76.07,76.0,76.0,79400.0,52.1299,52.1436,52.0956,52.0956,79400.0
2015-03-17 15:50:00,76.02,76.08,75.95,75.95,203900.0,52.1093,52.1504,52.0613,52.0613,203900.0
2015-03-18 09:30:00,75.64,76.19,75.35,75.77,74900.0,51.8488,52.2258,51.65,51.9379,74900.0
2015-03-18 09:40:00,75.87,75.87,75.37,75.66,34300.0,52.0065,52.0065,51.6638,51.8625,34300.0
2015-03-18 09:50:00,75.59,75.65,75.4,75.48,38100.0,51.8146,51.8557,51.6843,51.7392,38100.0
2015-03-18 10:00:00,75.47,75.74,75.37,75.74,37200.0,51.7323,51.9174,51.6638,51.9174,37200.0
2015-03-18 10:10:00,75.71,75.8,75.43,75.55,224500.0,51.8968,51.9585,51.7049,51.7871,224500.0
2015-03-18 10:20:00,75.55,75.62,75.47,75.59,114700.0,51.7871,51.8351,51.7323,51.8146,114700.0
2015-03-18 10:30:00,75.6,75.8,75.47,75.8,238400.0,51.8214,51.9585,51.7323,51.9585,238400.0
2015-03-18 10:40:00,75.84,76.3,75.82,76.26,60500.0,51.9859,52.3012,51.9722,52.2738,60500.0
2015-03-18 10:50:00,76.25,76.3,76.05,76.13,97100.0,52.267,52.3012,52.1299,52.1847,97100.0
2015-03-18 11:00:00,76.13,76.15,75.96,76.13,40700.0,52.1847,52.1984,52.0682,52.1847,40700.0
2015-03-18 11:10:00,76.12,76.27,76.12,76.14,44600.0,52.1779,52.2807,52.1779,52.1916,44600.0
2015-03-18 11:20:00,76.14,76.3,76.13,76.23,47300.0,52.1916,52.3012,52.1847,52.2533,47300.0
2015-03-18 11:30:00,76.23,76.43,76.22,76.43,75100.0,52.2533,52.3904,52.2464,52.3904,75100.0
2015-03-18 11:40:00,76.44,76.47,76.32,76.44,36900.0,52.3972,52.4178,52.315,52.3972,36900.0
2015-03-18 11:50:00,76.42,76.45,76.35,76.4,62500.0,52.3835,52.4041,52.3355,52.3698,62500.0
2015-03-18 12:00:00,76.41,76.47,76.35,76.36,37200.0,52.3766,52.4178,52.3355,52.3424,37200.0
2015-03-18 12:10:00,76.35,76.36,76.2,76.32,22500.0,52.3355,52.3424,52.2327,52.315,22500.0
2015-03-18 12:20:00,76.31,76.34,76.16,76.34,29800.0,52.3081,52.3287,52.2053,52.3287,29800.0
2015-03-18 12:30:00,76.32,76.47,76.31,76.46,61700.0,52.315,52.4178,52.3081,52.4109,61700.0
2015-03-18 12:40:00,76.46,76.62,76.36,76.37,88100.0,52.4109,52.5206,52.3424,52.3492,88100.0
2015-03-18 12:50:00,76.37,76.55,76.34,76.51,67600.0,52.3492,52.4726,52.3287,52.4452,67600.0
2015-03-18 13:00:00,76.53,76.64,76.49,76.58,77900.0,52.4589,52.5343,52.4315,52.4932,77900.0
2015-03-18 13:10:00,76.59,76.8,76.58,76.8,60200.0,52.5,52.644,52.4932,52.644,60200.0
2015-03-18 13:20:00,76.79,76.8,76.7,76.76,29700.0,52.6371,52.644,52.5754,52.6166,29700.0
2015-03-18 13:30:00,76.74,76.85,76.71,76.72,52700.0,52.6029,52.6783,52.5823,52.5891,52700.0
2015-03-18 13:40:00,76.74,76.85,76.67,76.82,52100.0,52.6029,52.6783,52.5549,52.6577,52100.0
2015-03-18 13:50:00,76.8,76.89,76.69,76.69,46100.0,52.644,52.7057,52.5686,52.5686,46100.0
2015-03-18 14:00:00,76.74,77.48,76.62,77.25,222300.0,52.6029,53.1101,52.5206,52.9524,222300.0
2015-03-18 14:10:00,77.28,77.7,77.18,77.68,176900.0,52.973,53.2609,52.9045,53.2472,176900.0
2015-03-18 14:20:00,77.66,77.83,77.54,77.65,61900.0,53.2335,53.35,53.1512,53.2266,61900.0
2015-03-18 14:30:00,77.68,77.9,77.64,77.87,89700.0,53.2472,53.398,53.2198,53.3774,89700.0
2015-03-18 14:40:00,77.89,77.99,77.67,77.81,62500.0,53.3911,53.4597,53.2403,53.3363,62500.0
2015-03-18 14:50:00,77.81,78.0,77.74,77.98,84900.0,53.3363,53.4665,53.2883,53.4528,84900.0
2015-03-18 15:00:00,77.97,78.2,77.93,78.19,184000.0,53.446,53.6036,53.4186,53.5968,184000.0
2015-03-18 15:10:00,78.2,78.59,78.19,78.53,124500.0,53.6036,53.871,53.5968,53.8298,124500.0
2015-03-18 15:20:00,78.53,78.54,78.29,78.31,140700.0,53.8298,53.8367,53.6653,53.679,140700.0
2015-03-18 15:30:00,78.31,78.4,78.11,78.16,100600.0,53.679,53.7407,53.5419,53.5762,100600.0
2015-03-18 15:40:00,78.17,78.17,77.96,77.97,170400.0,53.5831,53.5831,53.4391,53.446,170400.0
2015-03-18 15:50:00,77.97,78.19,77.93,78.09,400900.0,53.446,53.5968,53.4186,53.5282,400900.0
2015-03-19 09:30:00,77.22,77.55,77.04,77.15,108300.0,52.9319,53.1581,52.8085,52.8839,108300.0
2015-03-19 09:40:00,77.14,77.15,76.76,76.82,52500.0,52.877,52.8839,52.6166,52.6577,52500.0
2015-03-19 09:50:00,76.86,77.09,76.69,76.9,168900.0,52.6851,52.8428,52.5686,52.7125,168900.0
2015-03-19 10:00:00,76.9,77.14,76.86,76.94,52100.0,52.7125,52.877,52.6851,52.7399,52100.0
2015-03-19 10:10:00,76.92,77.45,76.88,77.31,75200.0,52.7262,53.0895,52.6988,52.9936,75200.0
2015-03-19 10:20:00,77.29,77.41,77.11,77.29,54200.0,52.9799,53.0621,52.8565,52.9799,54200.0
2015-03-19 10:30:00,77.28,77.35,77.13,77.17,39700.0,52.973,53.021,52.8702,52.8976,39700.0
2015-03-19 10:40:00,77.18,77.34,76.96,77.03,55900.0,52.9045,53.0141,52.7537,52.8016,55900.0
2015-03-19 10:50:00,77.03,77.24,77.02,77.24,36400.0,52.8016,52.9456,52.7948,52.9456,36400.0
2015-03-19 11:00:00,77.24,77.29,77.14,77.26,40700.0,52.9456,52.9799,52.877,52.9593,40700.0
2015-03-19 11:10:00,77.26,77.48,77.18,77.47,47400.0,52.9593,53.1101,52.9045,53.1032,47400.0
2015-03-19 11:20:00,77.46,77.51,77.2,77.2,58400.0,53.0964,53.1307,52.9182,52.9182,58400.0
2015-03-19 11:30:00,77.21,77.22,76.92,76.93,52900.0,52.925,52.9319,52.7262,52.7331,52900.0
2015-03-19 11:40:00,76.96,77.04,76.84,76.87,51700.0,52.7537,52.8085,52.6714,52.692,51700.0
2015-03-19 11:50:00,76.84,76.95,76.72,76.9,55100.0,52.6714,52.7468,52.5891,52.7125,55100.0
2015-03-19 12:00:00,76.9,77.06,76.87,77.02,67200.0,52.7125,52.8222,52.692,52.7948,67200.0
2015-03-19 12:10:00,77.02,77.09,76.91,77.01,47200.0,52.7948,52.8428,52.7194,52.7879,47200.0
2015-03-19 12:20:00,77.03,77.21,76.96,77.2,72400.0,52.8016,52.925,52.7537,52.9182,72400.0
2015-03-19 12:30:00,77.21,77.25,77.02,77.11,36100.0,52.925,52.9524,52.7948,52.8565,36100.0
2015-03-19 12:40:00,77.12,77.23,77.0,77.04,42000.0,52.8633,52.9387,52.7811,52.8085,42000.0
2015-03-19 12:50:00,77.04,77.13,76.94,77.11,16900.0,52.8085,52.8702,52.7399,52.8565,16900.0
2015-03-19 13:00:00,77.11,77.24,77.03,77.22,30000.0,52.8565,52.9456,52.8016,52.9319,30000.0
2015-03-19 13:10:00,77.25,77.41,77.22,77.33,23600.0,52.9524,53.0621,52.9319,53.0073,23600.0
2015-03-19 13:20:00,77.33,77.42,77.22,77.4,21400.0,53.0073,53.069,52.9319,53.0553,21400.0
2015-03-19 13:30:00,77.41,77.44,77.19,77.2,20100.0,53.0621,53.0827,52.9113,52.9182,20100.0
2015-03-19 13:40:00,77.18,77.28,77.15,77.28,21400.0,52.9045,52.973,52.8839,52.973,21400.0
2015-03-19 13:50:00,77.29,77.37,77.24,77.28,28600.0,52.9799,53.0347,52.9456,52.973,28600.0
2015-03-19 14:00:00,77.28,77.58,77.25,77.55,41100.0,52.973,53.1786,52.9524,53.1581,41100.0
2015-03-19 14:10:00,77.58,77.7,77.47,77.53,52400.0,53.1786,53.2609,53.1032,53.1444,52400.0
2015-03-19 14:20:00,77.53,77.59,77.43,77.52,52200.0,53.1444,53.1855,53.0758,53.1375,52200.0
2015-03-19 14:30:00,77.52,77.59,77.49,77.52,38900.0,53.1375,53.1855,53.117,53.1375,38900.0
2015-03-19 14:40:00,77.51,77.64,77.46,77.63,35900.0,53.1307,53.2198,53.0964,53.2129,35900.0
2015-03-19 14:50:00,77.62,77.81,77.59,77.69,44000.0,53.2061,53.3363,53.1855,53.254,44000.0
2015-03-19 15:00:00,77.68,77.87,77.63,77.75,79000.0,53.2472,53.3774,53.2129,53.2952,79000.0
2015-03-19 15:10:00,77.76,77.78,77.5,77.5,35000.0,53.302,53.3157,53.1238,53.1238,35000.0
2015-03-19 15:20:00,77.51,77.66,77.45,77.66,52400.0,53.1307,53.2335,53.0895,53.2335,52400.0
2015-03-19 15:30:00,77.65,77.75,77.62,77.72,61400.0,53.2266,53.2952,53.2061,53.2746,61400.0
2015-03-19 15:40:00,77.73,77.73,77.58,77.62,84200.0,53.2815,53.2815,53.1786,53.2061,84200.0
2015-03-19 15:50:00,77.61,77.62,77.49,77.51,154500.0,53.1992,53.2061,53.117,53.1307,154500.0
2015-03-20 09:30:00,77.7,77.76,77.0,77.52,569900.0,53.2609,53.302,52.7811,53.1375,569900.0
2015-03-20 09:40:00,77.55,78.12,77.48,78.04,80700.0,53.1581,53.5488,53.1101,53.494,80700.0
2015-03-20 09:50:00,78.11,78.31,77.82,78.14,80700.0,53.5419,53.679,53.3432,53.5625,80700.0
2015-03-20 10:00:00,78.13,78.23,77.98,78.14,53600.0,53.5557,53.6242,53.4528,53.5625,53600.0
2015-03-20 10:10:00,78.14,78.27,77.92,78.15,48100.0,53.5625,53.6516,53.4117,53.5694,48100.0
2015-03-20 10:20:00,78.14,78.32,78.13,78.29,43000.0,53.5625,53.6859,53.5557,53.6653,43000.0
2015-03-20 10:30:00,78.27,78.67,78.21,78.67,88200.0,53.6516,53.9258,53.6105,53.9258,88200.0
2015-03-20 10:40:00,78.68,78.78,78.62,78.65,52500.0,53.9327,54.0012,53.8915,53.9121,52500.0
2015-03-20 10:50:00,78.65,78.72,78.53,78.55,32700.0,53.9121,53.9601,53.8298,53.8435,32700.0
2015-03-20 11:00:00,78.56,78.69,78.55,78.64,30300.0,53.8504,53.9395,53.8435,53.9052,30300.0
2015-03-20 11:10:00,78.65,78.7,78.59,78.69,38900.0,53.9121,53.9464,53.871,53.9395,38900.0
2015-03-20 11:20:00,78.7,78.79,78.67,78.69,59000.0,53.9464,54.0081,53.9258,53.9395,59000.0
2015-03-20 11:30:00,78.68,78.77,78.64,78.65,29600.0,53.9327,53.9944,53.9052,53.9121,29600.0
2015-03-20 11:40:00,78.65,78.66,78.51,78.56,34800.0,53.9121,53.9189,53.8161,53.8504,34800.0
2015-03-20 11:50:00,78.56,78.71,78.51,78.54,28500.0,53.8504,53.9532,53.8161,53.8367,28500.0
2015-03-20 12:00:00,78.54,78.61,78.5,78.55,38400.0,53.8367,53.8847,53.8093,53.8435,38400.0
2015-03-20 12:10:00,78.56,78.61,78.41,78.43,27300.0,53.8504,53.8847,53.7476,53.7613,27300.0
2015-03-20 12:20:00,78.41,78.43,78.29,78.38,50300.0,53.7476,53.7613,53.6653,53.727,50300.0
2015-03-20 12:30:00,78.39,78.55,78.37,78.44,39800.0,53.7339,53.8435,53.7202,53.7681,39800.0
2015-03-20 12:40:00,78.42,78.49,78.39,78.43,25800.0,53.7544,53.8024,53.7339,53.7613,25800.0
2015-03-20 12:50:00,78.45,78.58,78.38,78.57,28300.0,53.775,53.8641,53.727,53.8573,28300.0
2015-03-20 13:00:00,78.57,78.7,78.56,78.69,23700.0,53.8573,53.9464,53.8504,53.9395,23700.0
2015-03-20 13:10:00,78.71,78.76,78.64,78.72,41100.0,53.9532,53.9875,53.9052,53.9601,41100.0
2015-03-20 13:20:00,78.74,78.76,78.64,78.69,26300.0,53.9738,53.9875,53.9052,53.9395,26300.0
2015-03-20 13:30:00,78.69,78.78,78.69,78.75,53000.0,53.9395,54.0012,53.9395,53.9806,53000.0
2015-03-20 13:40:00,78.75,78.8,78.71,78.71,40600.0,53.9806,54.0149,53.9532,53.9532,40600.0
2015-03-20 13:50:00,78.71,78.72,78.66,78.68,35500.0,53.9532,53.9601,53.9189,53.9327,35500.0
2015-03-20 14:00:00,78.68,78.7,78.6,78.66,35900.0,53.9327,53.9464,53.8778,53.9189,35900.0
2015-03-20 14:10:00,78.65,78.77,78.62,78.76,39400.0,53.9121,53.9944,53.8915,53.9875,39400.0
2015-03-20 14:20:00,78.74,78.79,78.7,78.74,33900.0,53.9738,54.0081,53.9464,53.9738,33900.0
2015-03-20 14:30:00,78.73,78.88,78.63,78.8,42300.0,53.9669,54.0698,53.8984,54.0149,42300.0
2015-03-20 14:40:00,78.8,78.8,78.68,78.74,35500.0,54.0149,54.0149,53.9327,53.9738,35500.0
2015-03-20 14:50:00,78.74,78.81,78.7,78.81,32800.0,53.9738,54.0218,53.9464,54.0218,32800.0
2015-03-20 15:00:00,78.81,78.85,78.79,78.79,36300.0,54.0218,54.0492,54.0081,54.0081,36300.0
2015-03-20 15:10:00,78.79,78.81,78.61,78.62,36800.0,54.0081,54.0218,53.8847,53.8915,36800.0
2015-03-20 15:20:00,78.61,78.63,78.5,78.62,60700.0,53.8847,53.8984,53.8093,53.8915,60700.0
2015-03-20 15:30:00,78.62,78.63,78.44,78.58,74000.0,53.8915,53.8984,53.7681,53.8641,74000.0
2015-03-20 15:40:00,78.58,78.77,78.49,78.74,152800.0,53.8641,53.9944,53.8024,53.9738,152800.0
2015-03-20 15:50:00,78.74,78.86,78.67,78.79,421600.0,53.9738,54.056,53.9258,54.0081,421600.0
2015-03-23 09:30:00,79.0,79.32,78.88,79.18,91700.0,54.152,54.3714,54.0698,54.2754,91700.0
2015-03-23 09:40:00,79.21,79.38,79.1,79.18,50100.0,54.296,54.4125,54.2206,54.2754,50100.0
2015-03-23 09:50:00,79.22,79.37,78.93,79.35,46200.0,54.3028,54.4056,54.104,54.3919,46200.0
2015-03-23 10:00:00,79.37,79.41,79.12,79.29,47600.0,54.4056,54.4331,54.2343,54.3508,47600.0
2015-03-23 10:10:00,79.28,79.39,79.17,79.17,44200.0,54.3439,54.4193,54.2685,54.2685,44200.0
2015-03-23 10:20:00,79.18,79.3,79.13,79.13,41800.0,54.2754,54.3576,54.2411,54.2411,41800.0
2015-03-23 10:30:00,79.13,79.2,79.04,79.14,43900.0,54.2411,54.2891,54.1794,54.248,43900.0
2015-03-23 10:40:00,79.15,79.3,79.13,79.22,37400.0,54.2548,54.3576,54.2411,54.3028,37400.0
2015-03-23 10:50:00,79.22,79.33,79.06,79.08,38900.0,54.3028,54.3782,54.1931,54.2068,38900.0
2015-03-23 11:00:00,79.08,79.1,78.95,79.07,56800.0,54.2068,54.2206,54.1177,54.2,56800.0
2015-03-23 11:10:00,79.06,79.18,79.05,79.12,32400.0,54.1931,54.2754,54.1863,54.2343,32400.0
2015-03-23 11:20:00,79.14,79.21,79.05,79.14,30300.0,54.248,54.296,54.1863,54.248,30300.0
2015-03-23 11:30:00,79.18,79.21,78.96,78.98,37400.0,54.2754,54.296,54.1246,54.1383,37400.0
2015-03-23 11:40:00,78.97,78.98,78.76,78.76,37300.0,54.1314,54.1383,53.9875,53.9875,37300.0
2015-03-23 11:50:00,78.76,78.9,78.76,78.89,26800.0,53.9875,54.0835,53.9875,54.0766,26800.0
2015-03-23 12:00:00,78.89,78.9,78.71,78.81,35400.0,54.0766,54.0835,53.9532,54.0218,35400.0
2015-03-23 12:10:00,78.82,78.83,78.71,78.76,33300.0,54.0286,54.0355,53.9532,53.9875,33300.0
2015-03-23 12:20:00,78.75,79.07,78.74,79.06,46800.0,53.9806,54.2,53.9738,54.1931,46800.0
2015-03-23 12:30:00,79.06,79.25,79.05,79.22,33200.0,54.1931,54.3234,54.1863,54.3028,33200.0
2015-03-23 12:40:00,79.22,79.45,79.22,79.43,42300.0,54.3028,54.4605,54.3028,54.4468,42300.0
2015-03-23 12:50:00,79.43,79.49,79.23,79.31,50300.0,54.4468,54.4879,54.3097,54.3645,50300.0
2015-03-23 13:00:00,79.3,79.3,79.11,79.19,69800.0,54.3576,54.3576,54.2274,54.2822,69800.0
2015-03-23 13:10:00,79.2,79.29,78.97,78.97,51300.0,54.2891,54.3508,54.1314,54.1314,51300.0
2015-03-23 13:20:00,78.97,79.11,78.94,79.08,20500.0,54.1314,54.2274,54.1109,54.2068,20500.0
2015-03-23 13:30:00,79.08,79.08,78.96,79.06,12700.0,54.2068,54.2068,54.1246,54.1931,12700.0
2015-03-23 13:40:00,79.07,79.15,79.02,79.02,28000.0,54.2,54.2548,54.1657,54.1657,28000.0
2015-03-23 13:50:00,79.03,79.07,78.86,78.92,29900.0,54.1726,54.2,54.056,54.0972,29900.0
2015-03-23 14:00:00,78.94,79.03,78.86,78.91,32700.0,54.1109,54.1726,54.056,54.0903,32700.0
2015-03-23 14:10:00,78.93,79.15,78.93,79.05,52000.0,54.104,54.2548,54.104,54.1863,52000.0
2015-03-23 14:20:00,79.07,79.18,78.99,79.13,36900.0,54.2,54.2754,54.1452,54.2411,36900.0
2015-03-23 14:30:00,79.12,79.13,78.93,79.0,24700.0,54.2343,54.2411,54.104,54.152,24700.0
2015-03-23 14:40:00,79.01,79.14,78.98,79.05,35000.0,54.1589,54.248,54.1383,54.1863,35000.0
2015-03-23 14:50:00,79.02,79.02,78.84,78.88,54100.0,54.1657,54.1657,54.0423,54.0698,54100.0
2015-03-23 15:00:00,78.87,79.0,78.83,78.94,39200.0,54.0629,54.152,54.0355,54.1109,39200.0
2015-03-23 15:10:00,78.94,78.96,78.81,78.9,37600.0,54.1109,54.1246,54.0218,54.0835,37600.0
2015-03-23 15:20:00,78.9,79.02,78.89,78.97,37900.0,54.0835,54.1657,54.0766,54.1314,37900.0
2015-03-23 15:30:00,78.97,79.0,78.94,78.98,51600.0,54.1314,54.152,54.1109,54.1383,51600.0
2015-03-23 15:40:00,78.97,78.98,78.84,78.87,86900.0,54.1314,54.1383,54.0423,54.0629,86900.0
2015-03-23 15:50:00,78.87,78.88,78.52,78.53,268300.0,54.0629,54.0698,53.823,53.8298,268300.0
2015-03-24 09:30:00,78.38,78.53,77.61,77.62,100700.0,53.727,53.8298,53.1992,53.2061,100700.0
2015-03-24 09:40:00,77.63,77.83,77.38,77.56,100700.0,53.2129,53.35,53.0416,53.1649,100700.0
2015-03-24 09:50:00,77.56,77.94,77.54,77.72,29800.0,53.1649,53.4254,53.1512,53.2746,29800.0
2015-03-24 10:00:00,77.79,78.09,77.65,78.0,41600.0,53.3226,53.5282,53.2266,53.4665,41600.0
2015-03-24 10:10:00,78.0,78.14,77.84,78.12,27800.0,53.4665,53.5625,53.3569,53.5488,27800.0
2015-03-24 10:20:00,78.13,78.17,77.77,77.77,37700.0,53.5557,53.5831,53.3089,53.3089,37700.0
2015-03-24 10:30:00,77.77,77.82,77.68,77.72,25400.0,53.3089,53.3432,53.2472,53.2746,25400.0
2015-03-24 10:40:00,77.73,77.85,77.69,77.81,26300.0,53.2815,53.3637,53.254,53.3363,26300.0
2015-03-24 10:50:00,77.84,77.87,77.61,77.75,31100.0,53.3569,53.3774,53.1992,53.2952,31100.0
2015-03-24 11:00:00,77.71,77.92,77.51,77.69,53600.0,53.2678,53.4117,53.1307,53.254,53600.0
2015-03-24 11:10:00,77.7,78.08,77.7,78.08,48800.0,53.2609,53.5214,53.2609,53.5214,48800.0
2015-03-24 11:20:00,78.08,78.2,78.03,78.19,29100.0,53.5214,53.6036,53.4871,53.5968,29100.0
2015-03-24 11:30:00,78.22,78.31,78.11,78.15,29500.0,53.6173,53.679,53.5419,53.5694,29500.0
2015-03-24 11:40:00,78.15,78.26,78.14,78.26,18900.0,53.5694,53.6448,53.5625,53.6448,18900.0
2015-03-24 11:50:00,78.26,78.51,78.25,78.29,31300.0,53.6448,53.8161,53.6379,53.6653,31300.0
2015-03-24 12:00:00,78.27,78.43,78.2,78.43,29200.0,53.6516,53.7613,53.6036,53.7613,29200.0
2015-03-24 12:10:00,78.42,78.49,78.35,78.39,19200.0,53.7544,53.8024,53.7065,53.7339,19200.0
2015-03-24 12:20:00,78.39,78.41,78.21,78.23,21400.0,53.7339,53.7476,53.6105,53.6242,21400.0
2015-03-24 12:30:00,78.2,78.22,78.03,78.08,17700.0,53.6036,53.6173,53.4871,53.5214,17700.0
2015-03-24 12:40:00,78.09,78.25,78.08,78.12,24000.0,53.5282,53.6379,53.5214,53.5488,24000.0
2015-03-24 12:50:00,78.13,78.21,78.09,78.12,16500.0,53.5557,53.6105,53.5282,53.5488,16500.0
2015-03-24 13:00:00,78.11,78.25,78.1,78.17,19200.0,53.5419,53.6379,53.5351,53.5831,19200.0
2015-03-24 13:10:00,78.15,78.16,78.03,78.03,18200.0,53.5694,53.5762,53.4871,53.4871,18200.0
2015-03-24 13:20:00,78.03,78.1,77.8,77.84,26100.0,53.4871,53.5351,53.3294,53.3569,26100.0
2015-03-24 13:30:00,77.83,78.06,77.83,78.05,33800.0,53.35,53.5077,53.35,53.5008,33800.0
2015-03-24 13:40:00,78.07,78.12,77.91,78.04,20700.0,53.5145,53.5488,53.4048,53.494,20700.0
2015-03-24 13:50:00,78.06,78.15,77.96,77.96,35800.0,53.5077,53.5694,53.4391,53.4391,35800.0
2015-03-24 14:00:00,77.95,78.0,77.86,77.96,31400.0,53.4323,53.4665,53.3706,53.4391,31400.0
2015-03-24 14:10:00,77.97,78.06,77.86,77.86,21800.0,53.446,53.5077,53.3706,53.3706,21800.0
2015-03-24 14:20:00,77.85,77.89,77.71,77.74,36800.0,53.3637,53.3911,53.2678,53.2883,36800.0
2015-03-24 14:30:00,77.73,77.82,77.68,77.8,28700.0,53.2815,53.3432,53.2472,53.3294,28700.0
2015-03-24 14:40:00,77.81,77.85,77.69,77.83,32300.0,53.3363,53.3637,53.254,53.35,32300.0
2015-03-24 14:50:00,77.83,77.88,77.79,77.85,20000.0,53.35,53.3843,53.3226,53.3637,20000.0
2015-03-24 15:00:00,77.86,77.96,77.84,77.93,44400.0,53.3706,53.4391,53.3569,53.4186,44400.0
2015-03-24 15:10:00,77.93,78.11,77.85,78.1,56400.0,53.4186,53.5419,53.3637,53.5351,56400.0
2015-03-24 15:20:00,78.09,78.1,77.86,77.87,75800.0,53.5282,53.5351,53.3706,53.3774,75800.0
2015-03-24 15:30:00,77.88,77.95,77.87,77.9,48400.0,53.3843,53.4323,53.3774,53.398,48400.0
2015-03-24 15:40:00,77.89,77.97,77.74,77.76,92900.0,53.3911,53.446,53.2883,53.302,92900.0
2015-03-24 15:50:00,77.77,77.79,77.58,77.64,190100.0,53.3089,53.3226,53.1786,53.2198,190100.0
2015-03-25 09:30:00,78.59,79.34,78.33,79.06,151000.0,53.871,54.3851,53.6927,54.1931,151000.0
2015-03-25 09:40:00,79.08,79.14,78.81,79.13,77500.0,54.2068,54.248,54.0218,54.2411,77500.0
2015-03-25 09:50:00,79.13,79.48,79.1,79.27,108000.0,54.2411,54.481,54.2206,54.3371,108000.0
2015-03-25 10:00:00,79.27,79.55,79.12,79.48,80100.0,54.3371,54.529,54.2343,54.481,80100.0
2015-03-25 10:10:00,79.47,79.5,79.34,79.46,61500.0,54.4742,54.4947,54.3851,54.4673,61500.0
2015-03-25 10:20:00,79.46,79.51,79.22,79.48,121700.0,54.4673,54.5016,54.3028,54.481,121700.0
2015-03-25 10:30:00,79.49,79.49,79.2,79.23,85400.0,54.4879,54.4879,54.2891,54.3097,85400.0
2015-03-25 10:40:00,79.22,79.52,79.07,79.45,85600.0,54.3028,54.5085,54.2,54.4605,85600.0
2015-03-25 10:50:00,79.48,79.69,79.45,79.69,93500.0,54.481,54.625,54.4605,54.625,93500.0
2015-03-25 11:00:00,79.7,80.08,79.58,79.87,152700.0,54.6318,54.8923,54.5496,54.7484,152700.0
2015-03-25 11:10:00,79.87,80.01,79.7,79.79,56000.0,54.7484,54.8443,54.6318,54.6935,56000.0
2015-03-25 11:20:00,79.78,79.79,79.6,79.64,49400.0,54.6867,54.6935,54.5633,54.5907,49400.0
2015-03-25 11:30:00,79.64,79.71,79.49,79.52,50000.0,54.5907,54.6387,54.4879,54.5085,50000.0
2015-03-25 11:40:00,79.5,79.66,79.37,79.66,61600.0,54.4947,54.6044,54.4056,54.6044,61600.0
2015-03-25 11:50:00,79.65,79.76,79.63,79.72,44900.0,54.5976,54.673,54.5839,54.6455,44900.0
2015-03-25 12:00:00,79.71,79.88,79.52,79.52,54200.0,54.6387,54.7552,54.5085,54.5085,54200.0
2015-03-25 12:10:00,79.53,79.72,79.53,79.62,38900.0,54.5153,54.6455,54.5153,54.577,38900.0
2015-03-25 12:20:00,79.63,79.7,79.52,79.67,38700.0,54.5839,54.6318,54.5085,54.6113,38700.0
2015-03-25 12:30:00,79.68,79.68,79.46,79.56,32100.0,54.6181,54.6181,54.4673,54.5359,32100.0
2015-03-25 12:40:00,79.57,79.58,79.47,79.54,28600.0,54.5427,54.5496,54.4742,54.5222,28600.0
2015-03-25 12:50:00,79.55,79.68,79.53,79.65,31200.0,54.529,54.6181,54.5153,54.5976,31200.0
2015-03-25 13:00:00,79.65,79.69,79.6,79.62,30700.0,54.5976,54.625,54.5633,54.577,30700.0
2015-03-25 13:10:00,79.6,79.6,79.39,79.47,33900.0,54.5633,54.5633,54.4193,54.4742,33900.0
2015-03-25 13:20:00,79.45,79.62,79.44,79.6,36300.0,54.4605,54.577,54.4536,54.5633,36300.0
2015-03-25 13:30:00,79.6,79.68,79.54,79.63,62500.0,54.5633,54.6181,54.5222,54.5839,62500.0
2015-03-25 13:40:00,79.63,79.71,79.63,79.69,56600.0,54.5839,54.6387,54.5839,54.625,56600.0
2015-03-25 13:50:00,79.69,79.77,79.66,79.73,57300.0,54.625,54.6798,54.6044,54.6524,57300.0
2015-03-25 14:00:00,79.72,79.85,79.68,79.77,48900.0,54.6455,54.7347,54.6181,54.6798,48900.0
2015-03-25 14:10:00,79.77,79.97,79.74,79.95,52900.0,54.6798,54.8169,54.6593,54.8032,52900.0
2015-03-25 14:20:00,79.96,79.98,79.9,79.97,44900.0,54.8101,54.8238,54.7689,54.8169,44900.0
2015-03-25 14:30:00,79.97,79.98,79.89,79.9,36000.0,54.8169,54.8238,54.7621,54.7689,36000.0
2015-03-25 14:40:00,79.89,79.93,79.74,79.88,72300.0,54.7621,54.7895,54.6593,54.7552,72300.0
2015-03-25 14:50:00,79.89,79.95,79.84,79.87,39200.0,54.7621,54.8032,54.7278,54.7484,39200.0
2015-03-25 15:00:00,79.88,79.88,79.67,79.71,55300.0,54.7552,54.7552,54.6113,54.6387,55300.0
2015-03-25 15:10:00,79.7,79.9,79.59,79.59,109500.0,54.6318,54.7689,54.5564,54.5564,109500.0
2015-03-25 15:20:00,79.59,79.6,79.28,79.31,74600.0,54.5564,54.5633,54.3439,54.3645,74600.0
2015-03-25 15:30:00,79.31,79.4,79.26,79.35,95800.0,54.3645,54.4262,54.3302,54.3919,95800.0
2015-03-25 15:40:00,79.35,79.4,79.05,79.08,175800.0,54.3919,54.4262,54.1863,54.2068,175800.0
2015-03-25 15:50:00,79.09,79.12,78.99,79.0,281400.0,54.2137,54.2343,54.1452,54.152,281400.0
2015-03-26 09:30:00,79.7,79.93,78.95,79.2,107000.0,54.6318,54.7895,54.1177,54.2891,107000.0
2015-03-26 09:40:00,79.15,79.48,79.06,79.37,44500.0,54.2548,54.481,54.1931,54.4056,44500.0
2015-03-26 09:50:00,79.38,79.65,79.08,79.17,58700.0,54.4125,54.5976,54.2068,54.2685,58700.0
2015-03-26 10:00:00,79.13,79.23,78.87,78.87,31700.0,54.2411,54.3097,54.0629,54.0629,31700.0
2015-03-26 10:10:00,78.9,78.96,78.65,78.69,34300.0,54.0835,54.1246,53.9121,53.9395,34300.0
2015-03-26 10:20:00,78.71,79.01,78.69,78.96,28300.0,53.9532,54.1589,53.9395,54.1246,28300.0
2015-03-26 10:30:00,78.95,79.03,78.74,78.74,34500.0,54.1177,54.1726,53.9738,53.9738,34500.0
2015-03-26 10:40:00,78.75,79.0,78.75,78.78,24400.0,53.9806,54.152,53.9806,54.0012,24400.0
2015-03-26 10:50:00,78.84,78.89,78.62,78.63,21500.0,54.0423,54.0766,53.8915,53.8984,21500.0
2015-03-26 11:00:00,78.62,78.76,78.59,78.68,45900.0,53.8915,53.9875,53.871,53.9327,45900.0
2015-03-26 11:10:00,78.68,78.68,78.4,78.46,18600.0,53.9327,53.9327,53.7407,53.7819,18600.0
2015-03-26 11:20:00,78.43,78.83,78.4,78.81,31000.0,53.7613,54.0355,53.7407,54.0218,31000.0
2015-03-26 11:30:00,78.78,78.97,78.58,78.89,65600.0,54.0012,54.1314,53.8641,54.0766,65600.0
2015-03-26 11:40:00,78.87,78.98,78.83,78.86,25600.0,54.0629,54.1383,54.0355,54.056,25600.0
2015-03-26 11:50:00,78.86,79.05,78.77,79.04,22500.0,54.056,54.1863,53.9944,54.1794,22500.0
2015-03-26 12:00:00,79.02,79.04,78.82,78.91,19800.0,54.1657,54.1794,54.0286,54.0903,19800.0
2015-03-26 12:10:00,78.91,78.94,78.8,78.9,33900.0,54.0903,54.1109,54.0149,54.0835,33900.0
2015-03-26 12:20:00,78.89,78.89,78.72,78.78,20100.0,54.0766,54.0766,53.9601,54.0012,20100.0
2015-03-26 12:30:00,78.76,78.79,78.64,78.64,17400.0,53.9875,54.0081,53.9052,53.9052,17400.0
2015-03-26 12:40:00,78.65,78.71,78.55,78.71,17500.0,53.9121,53.9532,53.8435,53.9532,17500.0
2015-03-26 12:50:00,78.73,78.89,78.71,78.82,16700.0,53.9669,54.0766,53.9532,54.0286,16700.0
2015-03-26 13:00:00,78.8,78.8,78.51,78.6,13900.0,54.0149,54.0149,53.8161,53.8778,13900.0
2015-03-26 13:10:00,78.59,78.66,78.45,78.45,21600.0,53.871,53.9189,53.775,53.775,21600.0
2015-03-26 13:20:00,78.44,78.64,78.44,78.64,18900.0,53.7681,53.9052,53.7681,53.9052,18900.0
2015-03-26 13:30:00,78.63,78.83,78.6,78.81,36500.0,53.8984,54.0355,53.8778,54.0218,36500.0
2015-03-26 13:40:00,78.8,79.03,78.77,78.98,22100.0,54.0149,54.1726,53.9944,54.1383,22100.0
2015-03-26 13:50:00,78.98,79.16,78.98,79.12,35900.0,54.1383,54.2617,54.1383,54.2343,35900.0
2015-03-26 14:00:00,79.12,79.12,78.98,79.06,37600.0,54.2343,54.2343,54.1383,54.1931,37600.0
2015-03-26 14:10:00,79.07,79.09,78.9,79.0,28600.0,54.2,54.2137,54.0835,54.152,28600.0
2015-03-26 14:20:00,79.01,79.04,78.84,78.84,20900.0,54.1589,54.1794,54.0423,54.0423,20900.0
2015-03-26 14:30:00,78.83,78.88,78.71,78.71,23300.0,54.0355,54.0698,53.9532,53.9532,23300.0
2015-03-26 14:40:00,78.71,78.87,78.7,78.72,28800.0,53.9532,54.0629,53.9464,53.9601,28800.0
2015-03-26 14:50:00,78.72,78.72,78.5,78.51,32700.0,53.9601,53.9601,53.8093,53.8161,32700.0
2015-03-26 15:00:00,78.5,78.73,78.46,78.69,37000.0,53.8093,53.9669,53.7819,53.9395,37000.0
2015-03-26 15:10:00,78.69,78.69,78.5,78.55,33500.0,53.9395,53.9395,53.8093,53.8435,33500.0
2015-03-26 15:20:00,78.56,78.67,78.55,78.61,51600.0,53.8504,53.9258,53.8435,53.8847,51600.0
2015-03-26 15:30:00,78.61,78.88,78.56,78.64,52700.0,53.8847,54.0698,53.8504,53.9052,52700.0
2015-03-26 15:40:00,78.63,78.63,78.44,78.5,79200.0,53.8984,53.8984,53.7681,53.8093,79200.0
2015-03-26 15:50:00,78.49,78.55,78.4,78.46,143300.0,53.8024,53.8435,53.7407,53.7819,143300.0
2015-03-27 09:30:00,78.61,78.69,78.1,78.37,90900.0,53.8847,53.9395,53.5351,53.7202,90900.0
2015-03-27 09:40:00,78.35,78.6,78.09,78.59,66400.0,53.7065,53.8778,53.5282,53.871,66400.0
2015-03-27 09:50:00,78.53,78.84,78.46,78.8,35300.0,53.8298,54.0423,53.7819,54.0149,35300.0
2015-03-27 10:00:00,78.76,78.77,78.49,78.58,25500.0,53.9875,53.9944,53.8024,53.8641,25500.0
2015-03-27 10:10:00,78.64,78.71,78.4,78.54,29100.0,53.9052,53.9532,53.7407,53.8367,29100.0
2015-03-27 10:20:00,78.54,78.63,78.48,78.59,28600.0,53.8367,53.8984,53.7956,53.871,28600.0
2015-03-27 10:30:00,78.58,78.65,78.36,78.5,20600.0,53.8641,53.9121,53.7133,53.8093,20600.0
2015-03-27 10:40:00,78.51,78.53,78.31,78.44,18000.0,53.8161,53.8298,53.679,53.7681,18000.0
2015-03-27 10:50:00,78.49,78.7,78.49,78.68,23200.0,53.8024,53.9464,53.8024,53.9327,23200.0
2015-03-27 11:00:00,78.67,78.67,78.52,78.55,18200.0,53.9258,53.9258,53.823,53.8435,18200.0
2015-03-27 11:10:00,78.52,78.52,78.33,78.39,16300.0,53.823,53.823,53.6927,53.7339,16300.0
2015-03-27 11:20:00,78.39,78.43,78.31,78.39,15300.0,53.7339,53.7613,53.679,53.7339,15300.0
2015-03-27 11:30:00,78.39,78.44,78.22,78.32,24200.0,53.7339,53.7681,53.6173,53.6859,24200.0
2015-03-27 11:40:00,78.36,78.44,78.22,78.42,27000.0,53.7133,53.7681,53.6173,53.7544,27000.0
2015-03-27 11:50:00,78.4,78.43,78.21,78.23,26900.0,53.7407,53.7613,53.6105,53.6242,26900.0
2015-03-27 12:00:00,78.25,78.26,78.0,78.15,33900.0,53.6379,53.6448,53.4665,53.5694,33900.0
2015-03-27 12:10:00,78.16,78.22,78.05,78.12,23100.0,53.5762,53.6173,53.5008,53.5488,23100.0
2015-03-27 12:20:00,78.11,78.12,78.0,78.07,27800.0,53.5419,53.5488,53.4665,53.5145,27800.0
2015-03-27 12:30:00,78.08,78.21,78.0,78.03,23700.0,53.5214,53.6105,53.4665,53.4871,23700.0
2015-03-27 12:40:00,78.03,78.12,78.0,78.01,44400.0,53.4871,53.5488,53.4665,53.4734,44400.0
2015-03-27 12:50:00,78.01,78.14,78.0,78.09,24000.0,53.4734,53.5625,53.4665,53.5282,24000.0
2015-03-27 13:00:00,78.11,78.12,78.01,78.02,18800.0,53.5419,53.5488,53.4734,53.4803,18800.0
2015-03-27 13:10:00,78.02,78.1,78.01,78.08,24000.0,53.4803,53.5351,53.4734,53.5214,24000.0
2015-03-27 13:20:00,78.09,78.23,78.06,78.11,25100.0,53.5282,53.6242,53.5077,53.5419,25100.0
2015-03-27 13:30:00,78.08,78.1,78.05,78.08,22100.0,53.5214,53.5351,53.5008,53.5214,22100.0
2015-03-27 13:40:00,78.08,78.15,78.01,78.04,19500.0,53.5214,53.5694,53.4734,53.494,19500.0
2015-03-27 13:50:00,78.04,78.19,78.0,78.1,29900.0,53.494,53.5968,53.4665,53.5351,29900.0
2015-03-27 14:00:00,78.11,78.19,78.08,78.11,23100.0,53.5419,53.5968,53.5214,53.5419,23100.0
2015-03-27 14:10:00,78.11,78.12,77.84,77.85,27800.0,53.5419,53.5488,53.3569,53.3637,27800.0
2015-03-27 14:20:00,77.84,77.98,77.8,77.82,27100.0,53.3569,53.4528,53.3294,53.3432,27100.0
2015-03-27 14:30:00,77.81,77.83,77.61,77.61,26800.0,53.3363,53.35,53.1992,53.1992,26800.0
2015-03-27 14:40:00,77.62,77.72,77.61,77.66,38400.0,53.2061,53.2746,53.1992,53.2335,38400.0
2015-03-27 14:50:00,77.66,77.68,77.6,77.65,48500.0,53.2335,53.2472,53.1924,53.2266,48500.0
2015-03-27 15:00:00,77.66,77.7,77.59,77.6,51300.0,53.2335,53.2609,53.1855,53.1924,51300.0
2015-03-27 15:10:00,77.59,77.61,77.42,77.53,56200.0,53.1855,53.1992,53.069,53.1444,56200.0
2015-03-27 15:20:00,77.53,77.58,77.35,77.35,50900.0,53.1444,53.1786,53.021,53.021,50900.0
2015-03-27 15:30:00,77.35,77.56,77.32,77.45,88300.0,53.021,53.1649,53.0004,53.0895,88300.0
2015-03-27 15:40:00,77.46,77.53,77.32,77.5,117300.0,53.0964,53.1444,53.0004,53.1238,117300.0
2015-03-27 15:50:00,77.51,77.68,77.51,77.59,180400.0,53.1307,53.2472,53.1307,53.1855,180400.0
2015-03-30 09:30:00,78.26,78.97,78.15,78.86,119400.0,53.6448,54.1314,53.5694,54.056,119400.0
2015-03-30 09:40:00,78.83,79.71,78.83,79.3,103100.0,54.0355,54.6387,54.0355,54.3576,103100.0
2015-03-30 09:50:00,79.31,79.47,78.86,79.2,146500.0,54.3645,54.4742,54.056,54.2891,146500.0
2015-03-30 10:00:00,79.19,79.19,78.75,79.03,59900.0,54.2822,54.2822,53.9806,54.1726,59900.0
2015-03-30 10:10:00,79.0,79.1,78.8,79.09,61900.0,54.152,54.2206,54.0149,54.2137,61900.0
2015-03-30 10:20:00,79.09,79.11,78.86,78.98,66700.0,54.2137,54.2274,54.056,54.1383,66700.0
2015-03-30 10:30:00,79.0,79.36,78.98,79.22,65700.0,54.152,54.3988,54.1383,54.3028,65700.0
2015-03-30 10:40:00,79.25,79.35,79.2,79.3,56400.0,54.3234,54.3919,54.2891,54.3576,56400.0
2015-03-30 10:50:00,79.29,79.47,79.27,79.35,43700.0,54.3508,54.4742,54.3371,54.3919,43700.0
2015-03-30 11:00:00,79.34,79.4,79.18,79.4,35500.0,54.3851,54.4262,54.2754,54.4262,35500.0
2015-03-30 11:10:00,79.41,79.59,79.35,79.54,78800.0,54.4331,54.5564,54.3919,54.5222,78800.0
2015-03-30 11:20:00,79.53,79.72,79.52,79.68,70100.0,54.5153,54.6455,54.5085,54.6181,70100.0
2015-03-30 11:30:00,79.68,79.71,79.42,79.56,33500.0,54.6181,54.6387,54.4399,54.5359,33500.0
2015-03-30 11:40:00,79.58,79.64,79.47,79.49,44200.0,54.5496,54.5907,54.4742,54.4879,44200.0
2015-03-30 11:50:00,79.5,79.59,79.33,79.4,44500.0,54.4947,54.5564,54.3782,54.4262,44500.0
2015-03-30 12:00:00,79.4,79.45,79.26,79.33,42300.0,54.4262,54.4605,54.3302,54.3782,42300.0
2015-03-30 12:10:00,79.33,79.56,79.33,79.35,43500.0,54.3782,54.5359,54.3782,54.3919,43500.0
2015-03-30 12:20:00,79.37,79.4,79.15,79.17,33700.0,54.4056,54.4262,54.2548,54.2685,33700.0
2015-03-30 12:30:00,79.18,79.26,79.06,79.26,31900.0,54.2754,54.3302,54.1931,54.3302,31900.0
2015-03-30 12:40:00,79.26,79.37,79.19,79.29,27000.0,54.3302,54.4056,54.2822,54.3508,27000.0
2015-03-30 12:50:00,79.28,79.28,79.06,79.21,48500.0,54.3439,54.3439,54.1931,54.296,48500.0
2015-03-30 13:00:00,79.21,79.23,79.04,79.21,36200.0,54.296,54.3097,54.1794,54.296,36200.0
2015-03-30 13:10:00,79.22,79.24,79.1,79.2,33900.0,54.3028,54.3165,54.2206,54.2891,33900.0
2015-03-30 13:20:00,79.2,79.29,79.14,79.29,36400.0,54.2891,54.3508,54.248,54.3508,36400.0
2015-03-30 13:30:00,79.3,79.47,79.28,79.41,45000.0,54.3576,54.4742,54.3439,54.4331,45000.0
2015-03-30 13:40:00,79.41,79.42,79.22,79.42,24000.0,54.4331,54.4399,54.3028,54.4399,24000.0
2015-03-30 13:50:00,79.43,79.49,79.33,79.46,25700.0,54.4468,54.4879,54.3782,54.4673,25700.0
2015-03-30 14:00:00,79.46,79.6,79.4,79.44,36100.0,54.4673,54.5633,54.4262,54.4536,36100.0
2015-03-30 14:10:00,79.44,79.68,79.44,79.64,37900.0,54.4536,54.6181,54.4536,54.5907,37900.0
2015-03-30 14:20:00,79.64,79.78,79.57,79.57,30600.0,54.5907,54.6867,54.5427,54.5427,30600.0
2015-03-30 14:30:00,79.56,79.78,79.53,79.78,30900.0,54.5359,54.6867,54.5153,54.6867,30900.0
2015-03-30 14:40:00,79.78,79.92,79.61,79.89,57300.0,54.6867,54.7826,54.5701,54.7621,57300.0
2015-03-30 14:50:00,79.89,80.04,79.86,80.01,71600.0,54.7621,54.8649,54.7415,54.8443,71600.0
2015-03-30 15:00:00,80.02,80.02,79.79,79.82,67500.0,54.8512,54.8512,54.6935,54.7141,67500.0
2015-03-30 15:10:00,79.82,79.85,79.67,79.85,64200.0,54.7141,54.7347,54.6113,54.7347,64200.0
2015-03-30 15:20:00,79.84,79.85,79.73,79.74,69300.0,54.7278,54.7347,54.6524,54.6593,69300.0
2015-03-30 15:30:00,79.75,79.86,79.69,79.79,77200.0,54.6661,54.7415,54.625,54.6935,77200.0
2015-03-30 15:40:00,79.8,79.82,79.54,79.58,170200.0,54.7004,54.7141,54.5222,54.5496,170200.0
2015-03-30 15:50:00,79.59,79.65,79.49,79.56,201300.0,54.5564,54.5976,54.4879,54.5359,201300.0
2015-03-31 09:30:00,78.45,78.95,78.45,78.78,135100.0,53.775,54.1177,53.775,54.0012,135100.0
2015-03-31 09:40:00,78.82,78.86,78.61,78.71,51300.0,54.0286,54.056,53.8847,53.9532,51300.0
2015-03-31 09:50:00,78.71,79.0,78.58,78.81,43100.0,53.9532,54.152,53.8641,54.0218,43100.0
2015-03-31 10:00:00,78.85,78.91,78.64,78.87,54400.0,54.0492,54.0903,53.9052,54.0629,54400.0
2015-03-31 10:10:00,78.88,78.95,78.86,78.93,69600.0,54.0698,54.1177,54.056,54.104,69600.0
2015-03-31 10:20:00,78.92,79.04,78.89,78.94,42700.0,54.0972,54.1794,54.0766,54.1109,42700.0
2015-03-31 10:30:00,78.95,79.16,78.95,79.13,52700.0,54.1177,54.2617,54.1177,54.2411,52700.0
2015-03-31 10:40:00,79.13,79.33,79.12,79.29,71600.0,54.2411,54.3782,54.2343,54.3508,71600.0
2015-03-31 10:50:00,79.32,79.34,78.98,79.04,28800.0,54.3714,54.3851,54.1383,54.1794,28800.0
2015-03-31 11:00:00,79.02,79.16,79.02,79.14,25000.0,54.1657,54.2617,54.1657,54.248,25000.0
2015-03-31 11:10:00,79.14,79.33,79.12,79.19,34400.0,54.248,54.3782,54.2343,54.2822,34400.0
2015-03-31 11:20:00,79.19,79.2,79.02,79.02,22900.0,54.2822,54.2891,54.1657,54.1657,22900.0
2015-03-31 11:30:00,79.02,79.02,78.72,78.86,36800.0,54.1657,54.1657,53.9601,54.056,36800.0
2015-03-31 11:40:00,78.85,78.92,78.77,78.88,41000.0,54.0492,54.0972,53.9944,54.0698,41000.0
2015-03-31 11:50:00,78.88,78.91,78.77,78.83,24200.0,54.0698,54.0903,53.9944,54.0355,24200.0
2015-03-31 12:00:00,78.86,78.89,78.74,78.79,28900.0,54.056,54.0766,53.9738,54.0081,28900.0
2015-03-31 12:10:00,78.78,78.97,78.71,78.91,18900.0,54.0012,54.1314,53.9532,54.0903,18900.0
2015-03-31 12:20:00,78.9,79.02,78.9,78.98,19100.0,54.0835,54.1657,54.0835,54.1383,19100.0
2015-03-31 12:30:00,78.98,78.98,78.83,78.88,17300.0,54.1383,54.1383,54.0355,54.0698,17300.0
2015-03-31 12:40:00,78.89,78.93,78.85,78.9,18800.0,54.0766,54.104,54.0492,54.0835,18800.0
2015-03-31 12:50:00,78.9,78.93,78.86,78.9,19700.0,54.0835,54.104,54.056,54.0835,19700.0
2015-03-31 13:00:00,78.92,78.95,78.88,78.93,22000.0,54.0972,54.1177,54.0698,54.104,22000.0
2015-03-31 13:10:00,78.93,78.96,78.85,78.96,16400.0,54.104,54.1246,54.0492,54.1246,16400.0
2015-03-31 13:20:00,78.96,79.14,78.87,79.1,25200.0,54.1246,54.248,54.0629,54.2206,25200.0
2015-03-31 13:30:00,79.11,79.23,79.07,79.12,31900.0,54.2274,54.3097,54.2,54.2343,31900.0
2015-03-31 13:40:00,79.14,79.23,79.01,79.02,31200.0,54.248,54.3097,54.1589,54.1657,31200.0
2015-03-31 13:50:00,79.02,79.24,79.02,79.24,29300.0,54.1657,54.3165,54.1657,54.3165,29300.0
2015-03-31 14:00:00,79.26,79.3,79.21,79.27,20900.0,54.3302,54.3576,54.296,54.3371,20900.0
2015-03-31 14:10:00,79.29,79.39,79.22,79.25,20900.0,54.3508,54.4193,54.3028,54.3234,20900.0
2015-03-31 14:20:00,79.26,79.29,79.16,79.18,26200.0,54.3302,54.3508,54.2617,54.2754,26200.0
2015-03-31 14:30:00,79.17,79.19,79.02,79.12,29500.0,54.2685,54.2822,54.1657,54.2343,29500.0
2015-03-31 14:40:00,79.13,79.13,79.01,79.04,21200.0,54.2411,54.2411,54.1589,54.1794,21200.0
2015-03-31 14:50:00,79.04,79.08,78.98,78.98,23200.0,54.1794,54.2068,54.1383,54.1383,23200.0
2015-03-31 15:00:00,78.98,78.99,78.7,78.73,45600.0,54.1383,54.1452,53.9464,53.9669,45600.0
2015-03-31 15:10:00,78.72,78.77,78.4,78.46,98500.0,53.9601,53.9944,53.7407,53.7819,98500.0
2015-03-31 15:20:00,78.48,78.59,78.4,78.53,58800.0,53.7956,53.871,53.7407,53.8298,58800.0
2015-03-31 15:30:00,78.53,78.75,78.47,78.74,119800.0,53.8298,53.9806,53.7887,53.9738,119800.0
2015-03-31 15:40:00,78.74,78.75,78.61,78.73,162900.0,53.9738,53.9806,53.8847,53.9669,162900.0
2015-03-31 15:50:00,78.73,78.74,78.6,78.62,265200.0,53.9669,53.9738,53.8778,53.8915,265200.0
2015-04-01 09:30:00,79.07,79.58,78.95,79.29,117400.0,54.2,54.5496,54.1177,54.3508,117400.0
2015-04-01 09:40:00,79.28,79.48,78.98,79.2,54600.0,54.3439,54.481,54.1383,54.2891,54600.0
2015-04-01 09:50:00,79.17,79.23,78.94,79.22,60100.0,54.2685,54.3097,54.1109,54.3028,60100.0
2015-04-01 10:00:00,79.17,79.23,79.0,79.1,59400.0,54.2685,54.3097,54.152,54.2206,59400.0
2015-04-01 10:10:00,79.09,79.21,79.02,79.21,64400.0,54.2137,54.296,54.1657,54.296,64400.0
2015-04-01 10:20:00,79.19,79.4,79.16,79.35,38700.0,54.2822,54.4262,54.2617,54.3919,38700.0
2015-04-01 10:30:00,79.36,79.54,79.35,79.45,89600.0,54.3988,54.5222,54.3919,54.4605,89600.0
2015-04-01 10:40:00,79.45,79.68,79.37,79.64,50100.0,54.4605,54.6181,54.4056,54.5907,50100.0
2015-04-01 10:50:00,79.64,79.91,79.64,79.73,110800.0,54.5907,54.7758,54.5907,54.6524,110800.0
2015-04-01 11:00:00,79.76,79.85,79.68,79.77,76200.0,54.673,54.7347,54.6181,54.6798,76200.0
2015-04-01 11:10:00,79.77,79.9,79.59,79.9,72000.0,54.6798,54.7689,54.5564,54.7689,72000.0
2015-04-01 11:20:00,79.89,79.9,79.47,79.51,66800.0,54.7621,54.7689,54.4742,54.5016,66800.0
2015-04-01 11:30:00,79.5,79.56,79.47,79.53,51100.0,54.4947,54.5359,54.4742,54.5153,51100.0
2015-04-01 11:40:00,79.54,79.6,79.38,79.6,40400.0,54.5222,54.5633,54.4125,54.5633,40400.0
2015-04-01 11:50:00,79.58,79.77,79.58,79.75,40400.0,54.5496,54.6798,54.5496,54.6661,40400.0
2015-04-01 12:00:00,79.74,79.75,79.52,79.6,36100.0,54.6593,54.6661,54.5085,54.5633,36100.0
2015-04-01 12:10:00,79.62,79.67,79.41,79.64,41200.0,54.577,54.6113,54.4331,54.5907,41200.0
2015-04-01 12:20:00,79.63,79.78,79.62,79.78,56700.0,54.5839,54.6867,54.577,54.6867,56700.0
2015-04-01 12:30:00,79.76,79.79,79.7,79.78,54200.0,54.673,54.6935,54.6318,54.6867,54200.0
2015-04-01 12:40:00,79.78,79.88,79.75,79.86,68700.0,54.6867,54.7552,54.6661,54.7415,68700.0
2015-04-01 12:50:00,79.87,80.3,79.87,80.22,70100.0,54.7484,55.0431,54.7484,54.9883,70100.0
2015-04-01 13:00:00,80.2,80.21,80.05,80.18,42400.0,54.9746,54.9814,54.8718,54.9609,42400.0
2015-04-01 13:10:00,80.19,80.3,80.15,80.15,31400.0,54.9677,55.0431,54.9403,54.9403,31400.0
2015-04-01 13:20:00,80.14,80.23,80.08,80.22,30300.0,54.9334,54.9951,54.8923,54.9883,30300.0
2015-04-01 13:30:00,80.22,80.22,80.09,80.11,39400.0,54.9883,54.9883,54.8992,54.9129,39400.0
2015-04-01 13:40:00,80.11,80.21,80.09,80.1,47900.0,54.9129,54.9814,54.8992,54.906,47900.0
2015-04-01 13:50:00,80.1,80.16,80.04,80.08,32100.0,54.906,54.9472,54.8649,54.8923,32100.0
2015-04-01 14:00:00,80.08,80.14,79.98,80.05,39500.0,54.8923,54.9334,54.8238,54.8718,39500.0
2015-04-01 14:10:00,80.07,80.09,79.97,80.03,62600.0,54.8855,54.8992,54.8169,54.858,62600.0
2015-04-01 14:20:00,80.05,80.12,79.99,80.03,56400.0,54.8718,54.9197,54.8306,54.858,56400.0
2015-04-01 14:30:00,80.02,80.09,79.88,79.98,88900.0,54.8512,54.8992,54.7552,54.8238,88900.0
2015-04-01 14:40:00,79.98,80.28,79.97,80.27,52200.0,54.8238,55.0294,54.8169,55.0226,52200.0
2015-04-01 14:50:00,80.27,80.29,80.2,80.26,53400.0,55.0226,55.0363,54.9746,55.0157,53400.0
2015-04-01 15:00:00,80.25,80.26,79.96,79.99,66300.0,55.0088,55.0157,54.8101,54.8306,66300.0
2015-04-01 15:10:00,80.0,80.13,79.94,80.0,81700.0,54.8375,54.9266,54.7963,54.8375,81700.0
2015-04-01 15:20:00,80.0,80.06,79.95,80.04,100000.0,54.8375,54.8786,54.8032,54.8649,100000.0
2015-04-01 15:30:00,80.03,80.1,79.9,80.03,114100.0,54.858,54.906,54.7689,54.858,114100.0
2015-04-01 15:40:00,80.03,80.06,79.9,79.9,170700.0,54.858,54.8786,54.7689,54.7689,170700.0
2015-04-01 15:50:00,79.91,79.96,79.86,79.95,198300.0,54.7758,54.8101,54.7415,54.8032,198300.0
2015-04-02 09:30:00,79.28,79.83,78.8,79.65,132500.0,54.3439,54.7209,54.0149,54.5976,132500.0
2015-04-02 09:40:00,79.67,80.03,79.67,80.0,41500.0,54.6113,54.858,54.6113,54.8375,41500.0
2015-04-02 09:50:00,80.0,80.07,79.82,79.91,42000.0,54.8375,54.8855,54.7141,54.7758,42000.0
2015-04-02 10:00:00,79.88,79.88,79.66,79.78,49800.0,54.7552,54.7552,54.6044,54.6867,49800.0
2015-04-02 10:10:00,79.77,79.8,79.48,79.58,39600.0,54.6798,54.7004,54.481,54.5496,39600.0
2015-04-02 10:20:00,79.59,79.61,79.27,79.33,93500.0,54.5564,54.5701,54.3371,54.3782,93500.0
2015-04-02 10:30:00,79.34,79.41,79.18,79.19,38500.0,54.3851,54.4331,54.2754,54.2822,38500.0
2015-04-02 10:40:00,79.19,79.48,79.1,79.46,109500.0,54.2822,54.481,54.2206,54.4673,109500.0
2015-04-02 10:50:00,79.46,79.55,79.3,79.3,63700.0,54.4673,54.529,54.3576,54.3576,63700.0
2015-04-02 11:00:00,79.3,79.36,79.25,79.25,62200.0,54.3576,54.3988,54.3234,54.3234,62200.0
2015-04-02 11:10:00,79.26,79.36,79.19,79.28,51200.0,54.3302,54.3988,54.2822,54.3439,51200.0
2015-04-02 11:20:00,79.27,79.27,78.85,78.85,71200.0,54.3371,54.3371,54.0492,54.0492,71200.0
2015-04-02 11:30:00,78.83,79.02,78.77,78.81,78000.0,54.0355,54.1657,53.9944,54.0218,78000.0
2015-04-02 11:40:00,78.8,78.82,78.64,78.75,110400.0,54.0149,54.0286,53.9052,53.9806,110400.0
2015-04-02 11:50:00,78.71,78.93,78.71,78.9,90400.0,53.9532,54.104,53.9532,54.0835,90400.0
2015-04-02 12:00:00,78.88,78.9,78.72,78.78,75300.0,54.0698,54.0835,53.9601,54.0012,75300.0
2015-04-02 12:10:00,78.76,78.9,78.74,78.8,44900.0,53.9875,54.0835,53.9738,54.0149,44900.0
2015-04-02 12:20:00,78.82,78.83,78.7,78.7,30800.0,54.0286,54.0355,53.9464,53.9464,30800.0
2015-04-02 12:30:00,78.7,78.79,78.6,78.76,37200.0,53.9464,54.0081,53.8778,53.9875,37200.0
2015-04-02 12:40:00,78.75,78.8,78.69,78.8,37900.0,53.9806,54.0149,53.9395,54.0149,37900.0
2015-04-02 12:50:00,78.8,78.84,78.69,78.76,32500.0,54.0149,54.0423,53.9395,53.9875,32500.0
2015-04-02 13:00:00,78.76,78.78,78.65,78.72,30500.0,53.9875,54.0012,53.9121,53.9601,30500.0
2015-04-02 13:10:00,78.72,78.81,78.68,78.81,30400.0,53.9601,54.0218,53.9327,54.0218,30400.0
2015-04-02 13:20:00,78.81,79.05,78.8,78.89,176400.0,54.0218,54.1863,54.0149,54.0766,176400.0
2015-04-02 13:30:00,78.89,78.97,78.79,78.85,86500.0,54.0766,54.1314,54.0081,54.0492,86500.0
2015-04-02 13:40:00,78.84,78.86,78.45,78.74,96000.0,54.0423,54.056,53.775,53.9738,96000.0
2015-04-02 13:50:00,78.77,78.9,78.58,78.6,68000.0,53.9944,54.0835,53.8641,53.8778,68000.0
2015-04-02 14:00:00,78.59,78.62,78.43,78.53,114400.0,53.871,53.8915,53.7613,53.8298,114400.0
2015-04-02 14:10:00,78.53,78.63,78.33,78.6,86400.0,53.8298,53.8984,53.6927,53.8778,86400.0
2015-04-02 14:20:00,78.6,78.62,78.33,78.41,101500.0,53.8778,53.8915,53.6927,53.7476,101500.0
2015-04-02 14:30:00,78.41,78.56,78.36,78.42,120700.0,53.7476,53.8504,53.7133,53.7544,120700.0
2015-04-02 14:40:00,78.4,78.41,78.02,78.1,194800.0,53.7407,53.7476,53.4803,53.5351,194800.0
2015-04-02 14:50:00,78.09,78.18,77.94,78.1,153600.0,53.5282,53.5899,53.4254,53.5351,153600.0
2015-04-02 15:00:00,78.1,78.44,78.05,78.31,261300.0,53.5351,53.7681,53.5008,53.679,261300.0
2015-04-02 15:10:00,78.3,78.4,78.07,78.12,151800.0,53.6722,53.7407,53.5145,53.5488,151800.0
2015-04-02 15:20:00,78.11,78.29,78.06,78.1,116300.0,53.5419,53.6653,53.5077,53.5351,116300.0
2015-04-02 15:30:00,78.11,78.26,78.07,78.25,119800.0,53.5419,53.6448,53.5145,53.6379,119800.0
2015-04-02 15:40:00,78.25,78.29,78.17,78.26,149200.0,53.6379,53.6653,53.5831,53.6448,149200.0
2015-04-02 15:50:00,78.26,78.41,78.17,78.18,363100.0,53.6448,53.7476,53.5831,53.5899,363100.0
2015-04-06 09:30:00,78.49,78.49,77.86,77.96,98500.0,53.8024,53.8024,53.3706,53.4391,98500.0
2015-04-06 09:40:00,77.96,78.17,77.9,78.15,72500.0,53.4391,53.5831,53.398,53.5694,72500.0
2015-04-06 09:50:00,78.15,78.16,77.82,78.03,192500.0,53.5694,53.5762,53.3432,53.4871,192500.0
2015-04-06 10:00:00,78.05,78.25,77.86,78.24,118800.0,53.5008,53.6379,53.3706,53.6311,118800.0
2015-04-06 10:10:00,78.23,78.3,78.12,78.21,70400.0,53.6242,53.6722,53.5488,53.6105,70400.0
2015-04-06 10:20:00,78.22,78.42,78.2,78.38,63400.0,53.6173,53.7544,53.6036,53.727,63400.0
2015-04-06 10:30:00,78.41,78.68,78.39,78.59,50400.0,53.7476,53.9327,53.7339,53.871,50400.0
2015-04-06 10:40:00,78.62,78.63,78.37,78.53,39800.0,53.8915,53.8984,53.7202,53.8298,39800.0
2015-04-06 10:50:00,78.52,78.56,78.38,78.38,51300.0,53.823,53.8504,53.727,53.727,51300.0
2015-04-06 11:00:00,78.39,78.5,78.37,78.44,44000.0,53.7339,53.8093,53.7202,53.7681,44000.0
2015-04-06 11:10:00,78.44,78.48,78.21,78.22,55400.0,53.7681,53.7956,53.6105,53.6173,55400.0
2015-04-06 11:20:00,78.2,78.23,78.1,78.21,62300.0,53.6036,53.6242,53.5351,53.6105,62300.0
2015-04-06 11:30:00,78.2,78.36,78.16,78.31,53200.0,53.6036,53.7133,53.5762,53.679,53200.0
2015-04-06 11:40:00,78.31,78.39,78.27,78.3,40800.0,53.679,53.7339,53.6516,53.6722,40800.0
2015-04-06 11:50:00,78.31,78.32,78.21,78.28,34600.0,53.679,53.6859,53.6105,53.6585,34600.0
2015-04-06 12:00:00,78.29,78.42,78.28,78.38,41900.0,53.6653,53.7544,53.6585,53.727,41900.0
2015-04-06 12:10:00,78.37,78.37,78.25,78.29,50600.0,53.7202,53.7202,53.6379,53.6653,50600.0
2015-04-06 12:20:00,78.3,78.36,78.26,78.27,40000.0,53.6722,53.7133,53.6448,53.6516,40000.0
2015-04-06 12:30:00,78.27,78.37,78.26,78.34,34800.0,53.6516,53.7202,53.6448,53.6996,34800.0
2015-04-06 12:40:00,78.34,78.41,78.28,78.34,43400.0,53.6996,53.7476,53.6585,53.6996,43400.0
2015-04-06 12:50:00,78.34,78.49,78.32,78.49,49900.0,53.6996,53.8024,53.6859,53.8024,49900.0
2015-04-06 13:00:00,78.49,78.59,78.36,78.54,46200.0,53.8024,53.871,53.7133,53.8367,46200.0
2015-04-06 13:10:00,78.54,78.8,78.5,78.79,77300.0,53.8367,54.0149,53.8093,54.0081,77300.0
2015-04-06 13:20:00,78.77,78.98,78.77,78.95,34900.0,53.9944,54.1383,53.9944,54.1177,34900.0
2015-04-06 13:30:00,78.96,79.0,78.89,78.94,49800.0,54.1246,54.152,54.0766,54.1109,49800.0
2015-04-06 13:40:00,78.94,78.94,78.76,78.9,43400.0,54.1109,54.1109,53.9875,54.0835,43400.0
2015-04-06 13:50:00,78.9,78.99,78.81,78.98,30300.0,54.0835,54.1452,54.0218,54.1383,30300.0
2015-04-06 14:00:00,79.0,79.0,78.9,78.9,49900.0,54.152,54.152,54.0835,54.0835,49900.0
2015-04-06 14:10:00,78.9,78.9,78.85,78.88,94100.0,54.0835,54.0835,54.0492,54.0698,94100.0
2015-04-06 14:20:00,78.87,79.03,78.85,79.02,42300.0,54.0629,54.1726,54.0492,54.1657,42300.0
2015-04-06 14:30:00,79.03,79.08,79.0,79.03,42300.0,54.1726,54.2068,54.152,54.1726,42300.0
2015-04-06 14:40:00,79.03,79.17,79.03,79.12,41100.0,54.1726,54.2685,54.1726,54.2343,41100.0
2015-04-06 14:50:00,79.13,79.25,79.12,79.24,56200.0,54.2411,54.3234,54.2343,54.3165,56200.0
2015-04-06 15:00:00,79.24,79.34,79.0,79.04,73000.0,54.3165,54.3851,54.152,54.1794,73000.0
2015-04-06 15:10:00,79.05,79.06,78.85,78.88,97500.0,54.1863,54.1931,54.0492,54.0698,97500.0
2015-04-06 15:20:00,78.86,78.89,78.75,78.83,62100.0,54.056,54.0766,53.9806,54.0355,62100.0
2015-04-06 15:30:00,78.83,78.86,78.73,78.73,108300.0,54.0355,54.056,53.9669,53.9669,108300.0
2015-04-06 15:40:00,78.73,78.74,78.57,78.57,77200.0,53.9669,53.9738,53.8573,53.8573,77200.0
2015-04-06 15:50:00,78.57,78.7,78.52,78.56,197100.0,53.8573,53.9464,53.823,53.8504,197100.0
2015-04-07 09:30:00,78.64,78.71,77.9,78.13,143900.0,53.9052,53.9532,53.398,53.5557,143900.0
2015-04-07 09:40:00,78.14,78.85,78.14,78.66,84500.0,53.5625,54.0492,53.5625,53.9189,84500.0
2015-04-07 09:50:00,78.63,78.65,77.94,77.97,89000.0,53.8984,53.9121,53.4254,53.446,89000.0
2015-04-07 10:00:00,77.98,78.03,77.7,77.97,107100.0,53.4528,53.4871,53.2609,53.446,107100.0
2015-04-07 10:10:00,77.98,78.08,77.9,78.01,57200.0,53.4528,53.5214,53.398,53.4734,57200.0
2015-04-07 10:20:00,78.0,78.03,77.81,77.81,47500.0,53.4665,53.4871,53.3363,53.3363,47500.0
2015-04-07 10:30:00,77.82,77.93,77.82,77.82,54600.0,53.3432,53.4186,53.3432,53.3432,54600.0
2015-04-07 10:40:00,77.84,78.11,77.84,78.03,39200.0,53.3569,53.5419,53.3569,53.4871,39200.0
2015-04-07 10:50:00,78.03,78.12,77.99,78.01,68900.0,53.4871,53.5488,53.4597,53.4734,68900.0
2015-04-07 11:00:00,78.01,78.1,77.89,78.02,66200.0,53.4734,53.5351,53.3911,53.4803,66200.0
2015-04-07 11:10:00,78.02,78.26,78.01,78.01,35400.0,53.4803,53.6448,53.4734,53.4734,35400.0
2015-04-07 11:20:00,78.0,78.03,77.94,78.01,43400.0,53.4665,53.4871,53.4254,53.4734,43400.0
2015-04-07 11:30:00,78.02,78.04,77.95,77.98,73800.0,53.4803,53.494,53.4323,53.4528,73800.0
2015-04-07 11:40:00,77.98,78.03,77.93,77.93,53900.0,53.4528,53.4871,53.4186,53.4186,53900.0
2015-04-07 11:50:00,77.93,78.02,77.88,77.98,37600.0,53.4186,53.4803,53.3843,53.4528,37600.0
2015-04-07 12:00:00,77.99,78.04,77.97,78.01,23200.0,53.4597,53.494,53.446,53.4734,23200.0
2015-04-07 12:10:00,78.01,78.11,78.0,78.04,32500.0,53.4734,53.5419,53.4665,53.494,32500.0
2015-04-07 12:20:00,78.04,78.05,77.93,77.96,38300.0,53.494,53.5008,53.4186,53.4391,38300.0
2015-04-07 12:30:00,77.96,78.11,77.94,78.1,25800.0,53.4391,53.5419,53.4254,53.5351,25800.0
2015-04-07 12:40:00,78.09,78.09,77.79,77.8,65800.0,53.5282,53.5282,53.3226,53.3294,65800.0
2015-04-07 12:50:00,77.8,78.08,77.77,78.07,71400.0,53.3294,53.5214,53.3089,53.5145,71400.0
2015-04-07 13:00:00,78.06,78.08,77.9,78.0,34300.0,53.5077,53.5214,53.398,53.4665,34300.0
2015-04-07 13:10:00,77.99,78.09,77.95,78.05,32400.0,53.4597,53.5282,53.4323,53.5008,32400.0
2015-04-07 13:20:00,78.04,78.07,77.97,78.01,38200.0,53.494,53.5145,53.446,53.4734,38200.0
2015-04-07 13:30:00,78.02,78.15,77.96,78.13,50700.0,53.4803,53.5694,53.4391,53.5557,50700.0
2015-04-07 13:40:00,78.12,78.13,77.9,77.92,39700.0,53.5488,53.5557,53.398,53.4117,39700.0
2015-04-07 13:50:00,77.91,77.97,77.74,77.95,39000.0,53.4048,53.446,53.2883,53.4323,39000.0
2015-04-07 14:00:00,77.94,78.09,77.94,78.01,37700.0,53.4254,53.5282,53.4254,53.4734,37700.0
2015-04-07 14:10:00,78.0,78.2,77.98,78.2,42600.0,53.4665,53.6036,53.4528,53.6036,42600.0
2015-04-07 14:20:00,78.19,78.19,78.08,78.09,54200.0,53.5968,53.5968,53.5214,53.5282,54200.0
2015-04-07 14:30:00,78.09,78.15,78.05,78.11,31700.0,53.5282,53.5694,53.5008,53.5419,31700.0
2015-04-07 14:40:00,78.1,78.15,77.93,77.96,32400.0,53.5351,53.5694,53.4186,53.4391,32400.0
2015-04-07 14:50:00,77.97,78.08,77.97,78.01,22200.0,53.446,53.5214,53.446,53.4734,22200.0
2015-04-07 15:00:00,78.01,78.03,77.92,77.96,65400.0,53.4734,53.4871,53.4117,53.4391,65400.0
2015-04-07 15:10:00,77.96,78.02,77.92,78.01,64700.0,53.4391,53.4803,53.4117,53.4734,64700.0
2015-04-07 15:20:00,78.01,78.02,77.88,77.98,75400.0,53.4734,53.4803,53.3843,53.4528,75400.0
2015-04-07 15:30:00,77.98,78.0,77.85,77.9,80100.0,53.4528,53.4665,53.3637,53.398,80100.0
2015-04-07 15:40:00,77.87,77.94,77.79,77.87,90500.0,53.3774,53.4254,53.3226,53.3774,90500.0
2015-04-07 15:50:00,77.87,77.87,77.76,77.79,171000.0,53.3774,53.3774,53.302,53.3226,171000.0
2015-04-08 09:30:00,78.06,78.8,77.96,78.5,112300.0,53.5077,54.0149,53.4391,53.8093,112300.0
2015-04-08 09:40:00,78.51,78.54,78.21,78.26,36500.0,53.8161,53.8367,53.6105,53.6448,36500.0
2015-04-08 09:50:00,78.3,78.45,78.11,78.18,46200.0,53.6722,53.775,53.5419,53.5899,46200.0
2015-04-08 10:00:00,78.2,78.24,78.12,78.19,34000.0,53.6036,53.6311,53.5488,53.5968,34000.0
2015-04-08 10:10:00,78.18,78.18,78.01,78.06,25000.0,53.5899,53.5899,53.4734,53.5077,25000.0
2015-04-08 10:20:00,78.05,78.08,77.95,78.01,51800.0,53.5008,53.5214,53.4323,53.4734,51800.0
2015-04-08 10:30:00,78.0,78.0,77.61,77.61,66800.0,53.4665,53.4665,53.1992,53.1992,66800.0
2015-04-08 10:40:00,77.61,77.61,77.28,77.3,59200.0,53.1992,53.1992,52.973,52.9867,59200.0
2015-04-08 10:50:00,77.3,77.5,77.27,77.41,40200.0,52.9867,53.1238,52.9661,53.0621,40200.0
2015-04-08 11:00:00,77.41,77.61,77.37,77.6,27900.0,53.0621,53.1992,53.0347,53.1924,27900.0
2015-04-08 11:10:00,77.62,77.75,77.59,77.67,37300.0,53.2061,53.2952,53.1855,53.2403,37300.0
2015-04-08 11:20:00,77.67,77.69,77.53,77.59,34000.0,53.2403,53.254,53.1444,53.1855,34000.0
2015-04-08 11:30:00,77.59,77.68,77.52,77.62,24600.0,53.1855,53.2472,53.1375,53.2061,24600.0
2015-04-08 11:40:00,77.61,77.72,77.52,77.52,27900.0,53.1992,53.2746,53.1375,53.1375,27900.0
2015-04-08 11:50:00,77.52,77.61,77.43,77.47,32200.0,53.1375,53.1992,53.0758,53.1032,32200.0
2015-04-08 12:00:00,77.46,77.52,77.36,77.48,37700.0,53.0964,53.1375,53.0278,53.1101,37700.0
2015-04-08 12:10:00,77.48,77.48,77.39,77.41,29300.0,53.1101,53.1101,53.0484,53.0621,29300.0
2015-04-08 12:20:00,77.41,77.41,77.21,77.24,42300.0,53.0621,53.0621,52.925,52.9456,42300.0
2015-04-08 12:30:00,77.24,77.31,77.2,77.24,26400.0,52.9456,52.9936,52.9182,52.9456,26400.0
2015-04-08 12:40:00,77.24,77.45,77.21,77.41,36800.0,52.9456,53.0895,52.925,53.0621,36800.0
2015-04-08 12:50:00,77.39,77.51,77.33,77.49,23300.0,53.0484,53.1307,53.0073,53.117,23300.0
2015-04-08 13:00:00,77.49,77.58,77.44,77.53,33200.0,53.117,53.1786,53.0827,53.1444,33200.0
2015-04-08 13:10:00,77.55,77.63,77.54,77.57,18200.0,53.1581,53.2129,53.1512,53.1718,18200.0
2015-04-08 13:20:00,77.57,77.7,77.57,77.66,27000.0,53.1718,53.2609,53.1718,53.2335,27000.0
2015-04-08 13:30:00,77.67,77.68,77.58,77.61,24000.0,53.2403,53.2472,53.1786,53.1992,24000.0
2015-04-08 13:40:00,77.61,77.62,77.49,77.56,30400.0,53.1992,53.2061,53.117,53.1649,30400.0
2015-04-08 13:50:00,77.56,77.64,77.51,77.62,24500.0,53.1649,53.2198,53.1307,53.2061,24500.0
2015-04-08 14:00:00,77.62,77.68,77.37,77.38,60800.0,53.2061,53.2472,53.0347,53.0416,60800.0
2015-04-08 14:10:00,77.37,77.87,77.35,77.82,39400.0,53.0347,53.3774,53.021,53.3432,39400.0
2015-04-08 14:20:00,77.82,77.89,77.57,77.57,38500.0,53.3432,53.3911,53.1718,53.1718,38500.0
2015-04-08 14:30:00,77.58,77.6,77.44,77.53,30400.0,53.1786,53.1924,53.0827,53.1444,30400.0
2015-04-08 14:40:00,77.53,77.53,77.33,77.37,39500.0,53.1444,53.1444,53.0073,53.0347,39500.0
2015-04-08 14:50:00,77.37,77.4,77.23,77.27,32300.0,53.0347,53.0553,52.9387,52.9661,32300.0
2015-04-08 15:00:00,77.28,77.36,77.25,77.3,34600.0,52.973,53.0278,52.9524,52.9867,34600.0
2015-04-08 15:10:00,77.31,77.34,77.19,77.27,58000.0,52.9936,53.0141,52.9113,52.9661,58000.0
2015-04-08 15:20:00,77.28,77.33,77.17,77.25,81500.0,52.973,53.0073,52.8976,52.9524,81500.0
2015-04-08 15:30:00,77.26,77.44,77.26,77.43,62800.0,52.9593,53.0827,52.9593,53.0758,62800.0
2015-04-08 15:40:00,77.43,77.59,77.39,77.45,130300.0,53.0758,53.1855,53.0484,53.0895,130300.0
2015-04-08 15:50:00,77.44,77.46,77.32,77.38,172200.0,53.0827,53.0964,53.0004,53.0416,172200.0
2015-04-09 09:30:00,77.28,77.81,77.0,77.5,205700.0,52.973,53.3363,52.7811,53.1238,205700.0
2015-04-09 09:40:00,77.51,77.76,77.33,77.55,56300.0,53.1307,53.302,53.0073,53.1581,56300.0
2015-04-09 09:50:00,77.54,77.54,77.2,77.23,71800.0,53.1512,53.1512,52.9182,52.9387,71800.0
2015-04-09 10:00:00,77.26,77.38,77.05,77.07,62100.0,52.9593,53.0416,52.8153,52.8291,62100.0
2015-04-09 10:10:00,77.09,77.24,77.0,77.03,53300.0,52.8428,52.9456,52.7811,52.8016,53300.0
2015-04-09 10:20:00,77.01,77.11,76.93,77.07,63300.0,52.7879,52.8565,52.7331,52.8291,63300.0
2015-04-09 10:30:00,77.07,77.12,76.88,77.02,92000.0,52.8291,52.8633,52.6988,52.7948,92000.0
2015-04-09 10:40:00,77.01,77.07,76.8,77.0,74000.0,52.7879,52.8291,52.644,52.7811,74000.0
2015-04-09 10:50:00,77.01,77.25,76.9,77.24,52200.0,52.7879,52.9524,52.7125,52.9456,52200.0
2015-04-09 11:00:00,77.23,77.37,77.14,77.37,84500.0,52.9387,53.0347,52.877,53.0347,84500.0
2015-04-09 11:10:00,77.36,77.41,77.22,77.23,39900.0,53.0278,53.0621,52.9319,52.9387,39900.0
2015-04-09 11:20:00,77.23,77.24,77.08,77.2,56100.0,52.9387,52.9456,52.8359,52.9182,56100.0
2015-04-09 11:30:00,77.22,77.35,77.13,77.34,64800.0,52.9319,53.021,52.8702,53.0141,64800.0
2015-04-09 11:40:00,77.34,77.47,77.29,77.31,79700.0,53.0141,53.1032,52.9799,52.9936,79700.0
2015-04-09 11:50:00,77.29,77.36,77.18,77.3,89900.0,52.9799,53.0278,52.9045,52.9867,89900.0
2015-04-09 12:00:00,77.31,77.34,77.13,77.23,80200.0,52.9936,53.0141,52.8702,52.9387,80200.0
2015-04-09 12:10:00,77.24,77.47,77.18,77.44,72600.0,52.9456,53.1032,52.9045,53.0827,72600.0
2015-04-09 12:20:00,77.4,77.56,77.39,77.51,51300.0,53.0553,53.1649,53.0484,53.1307,51300.0
2015-04-09 12:30:00,77.51,77.67,77.43,77.67,39900.0,53.1307,53.2403,53.0758,53.2403,39900.0
2015-04-09 12:40:00,77.67,77.68,77.43,77.49,38400.0,53.2403,53.2472,53.0758,53.117,38400.0
2015-04-09 12:50:00,77.5,77.54,77.36,77.54,75500.0,53.1238,53.1512,53.0278,53.1512,75500.0
2015-04-09 13:00:00,77.54,77.61,77.47,77.58,76100.0,53.1512,53.1992,53.1032,53.1786,76100.0
2015-04-09 13:10:00,77.59,77.65,77.5,77.55,60200.0,53.1855,53.2266,53.1238,53.1581,60200.0
2015-04-09 13:20:00,77.56,77.59,77.48,77.53,29900.0,53.1649,53.1855,53.1101,53.1444,29900.0
2015-04-09 13:30:00,77.55,77.57,77.3,77.38,67800.0,53.1581,53.1718,52.9867,53.0416,67800.0
2015-04-09 13:40:00,77.38,77.56,77.35,77.53,42600.0,53.0416,53.1649,53.021,53.1444,42600.0
2015-04-09 13:50:00,77.53,77.55,77.4,77.42,51900.0,53.1444,53.1581,53.0553,53.069,51900.0
2015-04-09 14:00:00,77.42,77.42,77.28,77.39,90300.0,53.069,53.069,52.973,53.0484,90300.0
2015-04-09 14:10:00,77.39,77.5,77.35,77.5,26200.0,53.0484,53.1238,53.021,53.1238,26200.0
2015-04-09 14:20:00,77.48,77.56,77.35,77.49,29700.0,53.1101,53.1649,53.021,53.117,29700.0
2015-04-09 14:30:00,77.49,77.53,77.3,77.53,125000.0,53.117,53.1444,52.9867,53.1444,125000.0
2015-04-09 14:40:00,77.55,77.55,77.41,77.47,49900.0,53.1581,53.1581,53.0621,53.1032,49900.0
2015-04-09 14:50:00,77.47,77.68,77.47,77.67,77600.0,53.1032,53.2472,53.1032,53.2403,77600.0
2015-04-09 15:00:00,77.67,77.71,77.58,77.61,71500.0,53.2403,53.2678,53.1786,53.1992,71500.0
2015-04-09 15:10:00,77.62,77.84,77.61,77.71,95700.0,53.2061,53.3569,53.1992,53.2678,95700.0
2015-04-09 15:20:00,77.73,77.9,77.67,77.85,132700.0,53.2815,53.398,53.2403,53.3637,132700.0
2015-04-09 15:30:00,77.85,77.91,77.75,77.82,178000.0,53.3637,53.4048,53.2952,53.3432,178000.0
2015-04-09 15:40:00,77.81,77.89,77.7,77.78,122500.0,53.3363,53.3911,53.2609,53.3157,122500.0
2015-04-09 15:50:00,77.78,77.84,77.71,77.79,229300.0,53.3157,53.3569,53.2678,53.3226,229300.0
2015-04-10 09:30:00,78.0,78.1,77.72,77.76,77100.0,53.4665,53.5351,53.2746,53.302,77100.0
2015-04-10 09:40:00,77.85,78.0,77.56,77.68,63800.0,53.3637,53.4665,53.1649,53.2472,63800.0
2015-04-10 09:50:00,77.72,77.75,77.6,77.65,56400.0,53.2746,53.2952,53.1924,53.2266,56400.0
2015-04-10 10:00:00,77.65,77.95,77.64,77.95,51200.0,53.2266,53.4323,53.2198,53.4323,51200.0
2015-04-10 10:10:00,77.94,78.06,77.89,78.02,61400.0,53.4254,53.5077,53.3911,53.4803,61400.0
2015-04-10 10:20:00,78.01,78.17,78.0,78.11,24900.0,53.4734,53.5831,53.4665,53.5419,24900.0
2015-04-10 10:30:00,78.14,78.25,78.1,78.25,70300.0,53.5625,53.6379,53.5351,53.6379,70300.0
2015-04-10 10:40:00,78.25,78.39,78.23,78.38,63400.0,53.6379,53.7339,53.6242,53.727,63400.0
2015-04-10 10:50:00,78.39,78.41,78.24,78.25,46300.0,53.7339,53.7476,53.6311,53.6379,46300.0
2015-04-10 11:00:00,78.23,78.3,78.16,78.17,22700.0,53.6242,53.6722,53.5762,53.5831,22700.0
2015-04-10 11:10:00,78.18,78.39,78.11,78.37,39600.0,53.5899,53.7339,53.5419,53.7202,39600.0
2015-04-10 11:20:00,78.39,78.47,78.35,78.44,16400.0,53.7339,53.7887,53.7065,53.7681,16400.0
2015-04-10 11:30:00,78.44,78.53,78.37,78.5,30300.0,53.7681,53.8298,53.7202,53.8093,30300.0
2015-04-10 11:40:00,78.49,78.54,78.43,78.53,35800.0,53.8024,53.8367,53.7613,53.8298,35800.0
2015-04-10 11:50:00,78.53,78.53,78.38,78.43,20900.0,53.8298,53.8298,53.727,53.7613,20900.0
2015-04-10 12:00:00,78.43,78.46,78.25,78.26,28100.0,53.7613,53.7819,53.6379,53.6448,28100.0
2015-04-10 12:10:00,78.25,78.25,78.15,78.22,24800.0,53.6379,53.6379,53.5694,53.6173,24800.0
2015-04-10 12:20:00,78.24,78.24,78.15,78.17,23400.0,53.6311,53.6311,53.5694,53.5831,23400.0
2015-04-10 12:30:00,78.17,78.2,78.12,78.19,16900.0,53.5831,53.6036,53.5488,53.5968,16900.0
2015-04-10 12:40:00,78.19,78.19,78.04,78.04,26300.0,53.5968,53.5968,53.494,53.494,26300.0
2015-04-10 12:50:00,78.05,78.05,77.95,77.95,24700.0,53.5008,53.5008,53.4323,53.4323,24700.0
2015-04-10 13:00:00,77.96,77.98,77.88,77.9,56200.0,53.4391,53.4528,53.3843,53.398,56200.0
2015-04-10 13:10:00,77.9,77.91,77.76,77.84,60900.0,53.398,53.4048,53.302,53.3569,60900.0
2015-04-10 13:20:00,77.83,77.87,77.74,77.79,40500.0,53.35,53.3774,53.2883,53.3226,40500.0
2015-04-10 13:30:00,77.8,77.8,77.62,77.63,111300.0,53.3294,53.3294,53.2061,53.2129,111300.0
2015-04-10 13:40:00,77.63,77.79,77.62,77.78,63600.0,53.2129,53.3226,53.2061,53.3157,63600.0
2015-04-10 13:50:00,77.78,77.82,77.64,77.75,49800.0,53.3157,53.3432,53.2198,53.2952,49800.0
2015-04-10 14:00:00,77.75,77.83,77.74,77.8,30600.0,53.2952,53.35,53.2883,53.3294,30600.0
2015-04-10 14:10:00,77.82,77.93,77.76,77.88,35600.0,53.3432,53.4186,53.302,53.3843,35600.0
2015-04-10 14:20:00,77.87,77.91,77.78,77.91,20500.0,53.3774,53.4048,53.3157,53.4048,20500.0
2015-04-10 14:30:00,77.9,77.94,77.83,77.93,21100.0,53.398,53.4254,53.35,53.4186,21100.0
2015-04-10 14:40:00,77.93,78.05,77.9,78.04,15000.0,53.4186,53.5008,53.398,53.494,15000.0
2015-04-10 14:50:00,78.03,78.15,78.02,78.12,27400.0,53.4871,53.5694,53.4803,53.5488,27400.0
2015-04-10 15:00:00,78.12,78.15,78.04,78.14,23100.0,53.5488,53.5694,53.494,53.5625,23100.0
2015-04-10 15:10:00,78.15,78.18,78.04,78.14,30000.0,53.5694,53.5899,53.494,53.5625,30000.0
2015-04-10 15:20:00,78.14,78.22,78.12,78.21,46400.0,53.5625,53.6173,53.5488,53.6105,46400.0
2015-04-10 15:30:00,78.2,78.24,78.17,78.17,48600.0,53.6036,53.6311,53.5831,53.5831,48600.0
2015-04-10 15:40:00,78.18,78.3,78.18,78.29,83200.0,53.5899,53.6722,53.5899,53.6653,83200.0
2015-04-10 15:50:00,78.29,78.36,78.28,78.34,208600.0,53.6653,53.7133,53.6585,53.6996,208600.0
2015-04-13 09:30:00,78.45,78.48,78.0,78.08,83600.0,53.775,53.7956,53.4665,53.5214,83600.0
2015-04-13 09:40:00,78.08,78.2,77.97,78.08,44900.0,53.5214,53.6036,53.446,53.5214,44900.0
2015-04-13 09:50:00,78.08,78.09,77.71,77.71,88400.0,53.5214,53.5282,53.2678,53.2678,88400.0
2015-04-13 10:00:00,77.71,77.79,77.53,77.68,116600.0,53.2678,53.3226,53.1444,53.2472,116600.0
2015-04-13 10:10:00,77.68,77.75,77.52,77.55,179100.0,53.2472,53.2952,53.1375,53.1581,179100.0
2015-04-13 10:20:00,77.54,77.54,77.37,77.46,79500.0,53.1512,53.1512,53.0347,53.0964,79500.0
2015-04-13 10:30:00,77.46,77.5,77.29,77.31,84800.0,53.0964,53.1238,52.9799,52.9936,84800.0
2015-04-13 10:40:00,77.31,77.34,77.01,77.16,119800.0,52.9936,53.0141,52.7879,52.8907,119800.0
2015-04-13 10:50:00,77.15,77.29,76.95,77.13,98300.0,52.8839,52.9799,52.7468,52.8702,98300.0
2015-04-13 11:00:00,77.14,77.43,77.13,77.33,92600.0,52.877,53.0758,52.8702,53.0073,92600.0
2015-04-13 11:10:00,77.33,77.58,77.31,77.57,72200.0,53.0073,53.1786,52.9936,53.1718,72200.0
2015-04-13 11:20:00,77.56,77.72,77.55,77.67,98900.0,53.1649,53.2746,53.1581,53.2403,98900.0
2015-04-13 11:30:00,77.68,77.68,77.34,77.35,83400.0,53.2472,53.2472,53.0141,53.021,83400.0
2015-04-13 11:40:00,77.33,77.43,77.22,77.23,52100.0,53.0073,53.0758,52.9319,52.9387,52100.0
2015-04-13 11:50:00,77.23,77.28,77.04,77.25,73500.0,52.9387,52.973,52.8085,52.9524,73500.0
2015-04-13 12:00:00,77.25,77.29,77.09,77.12,44100.0,52.9524,52.9799,52.8428,52.8633,44100.0
2015-04-13 12:10:00,77.12,77.35,77.06,77.32,31500.0,52.8633,53.021,52.8222,53.0004,31500.0
2015-04-13 12:20:00,77.3,77.35,77.2,77.35,31200.0,52.9867,53.021,52.9182,53.021,31200.0
2015-04-13 12:30:00,77.34,77.6,77.34,77.59,45200.0,53.0141,53.1924,53.0141,53.1855,45200.0
2015-04-13 12:40:00,77.59,77.68,77.55,77.6,35100.0,53.1855,53.2472,53.1581,53.1924,35100.0
2015-04-13 12:50:00,77.62,77.62,77.47,77.56,24600.0,53.2061,53.2061,53.1032,53.1649,24600.0
2015-04-13 13:00:00,77.56,77.61,77.43,77.44,34400.0,53.1649,53.1992,53.0758,53.0827,34400.0
2015-04-13 13:10:00,77.46,77.49,77.24,77.29,44100.0,53.0964,53.117,52.9456,52.9799,44100.0
2015-04-13 13:20:00,77.27,77.33,77.07,77.12,43500.0,52.9661,53.0073,52.8291,52.8633,43500.0
2015-04-13 13:30:00,77.13,77.33,77.13,77.3,36100.0,52.8702,53.0073,52.8702,52.9867,36100.0
2015-04-13 13:40:00,77.29,77.29,76.88,76.97,98800.0,52.9799,52.9799,52.6988,52.7605,98800.0
2015-04-13 13:50:00,76.99,77.12,76.81,76.9,143100.0,52.7742,52.8633,52.6508,52.7125,143100.0
2015-04-13 14:00:00,76.88,77.03,76.8,77.02,109700.0,52.6988,52.8016,52.644,52.7948,109700.0
2015-04-13 14:10:00,77.05,77.09,76.86,77.03,60300.0,52.8153,52.8428,52.6851,52.8016,60300.0
2015-04-13 14:20:00,77.02,77.12,76.98,77.03,64100.0,52.7948,52.8633,52.7674,52.8016,64100.0
2015-04-13 14:30:00,77.03,77.1,76.91,77.02,57300.0,52.8016,52.8496,52.7194,52.7948,57300.0
2015-04-13 14:40:00,77.01,77.1,76.85,76.86,78100.0,52.7879,52.8496,52.6783,52.6851,78100.0
2015-04-13 14:50:00,76.85,76.86,76.7,76.72,72900.0,52.6783,52.6851,52.5754,52.5891,72900.0
2015-04-13 15:00:00,76.72,76.75,76.56,76.67,89100.0,52.5891,52.6097,52.4795,52.5549,89100.0
2015-04-13 15:10:00,76.66,76.74,76.56,76.58,121800.0,52.548,52.6029,52.4795,52.4932,121800.0
2015-04-13 15:20:00,76.58,76.64,76.43,76.62,131800.0,52.4932,52.5343,52.3904,52.5206,131800.0
2015-04-13 15:30:00,76.62,76.92,76.58,76.89,133800.0,52.5206,52.7262,52.4932,52.7057,133800.0
2015-04-13 15:40:00,76.88,77.0,76.84,76.88,121200.0,52.6988,52.7811,52.6714,52.6988,121200.0
2015-04-13 15:50:00,76.88,76.97,76.84,76.9,281200.0,52.6988,52.7605,52.6714,52.7125,281200.0
2015-04-14 09:30:00,77.5,78.15,77.35,77.75,168700.0,53.1238,53.5694,53.021,53.2952,168700.0
2015-04-14 09:40:00,77.75,78.24,77.58,78.03,102800.0,53.2952,53.6311,53.1786,53.4871,102800.0
2015-04-14 09:50:00,78.03,78.12,77.75,77.77,68300.0,53.4871,53.5488,53.2952,53.3089,68300.0
2015-04-14 10:00:00,77.76,77.77,77.28,77.37,85200.0,53.302,53.3089,52.973,53.0347,85200.0
2015-04-14 10:10:00,77.38,77.58,77.35,77.5,69200.0,53.0416,53.1786,53.021,53.1238,69200.0
2015-04-14 10:20:00,77.49,77.72,77.49,77.64,62200.0,53.117,53.2746,53.117,53.2198,62200.0
2015-04-14 10:30:00,77.62,77.69,77.48,77.68,35600.0,53.2061,53.254,53.1101,53.2472,35600.0
2015-04-14 10:40:00,77.66,78.03,77.66,77.95,27300.0,53.2335,53.4871,53.2335,53.4323,27300.0
2015-04-14 10:50:00,77.99,77.99,77.79,77.83,32300.0,53.4597,53.4597,53.3226,53.35,32300.0
2015-04-14 11:00:00,77.83,78.02,77.78,78.01,27400.0,53.35,53.4803,53.3157,53.4734,27400.0
2015-04-14 11:10:00,78.0,78.09,77.92,77.99,36700.0,53.4665,53.5282,53.4117,53.4597,36700.0
2015-04-14 11:20:00,77.97,78.07,77.87,77.92,24900.0,53.446,53.5145,53.3774,53.4117,24900.0
2015-04-14 11:30:00,77.92,78.05,77.9,77.95,26300.0,53.4117,53.5008,53.398,53.4323,26300.0
2015-04-14 11:40:00,77.97,78.04,77.96,77.98,20300.0,53.446,53.494,53.4391,53.4528,20300.0
2015-04-14 11:50:00,78.0,78.03,77.87,77.93,29200.0,53.4665,53.4871,53.3774,53.4186,29200.0
2015-04-14 12:00:00,77.93,78.0,77.85,77.92,38800.0,53.4186,53.4665,53.3637,53.4117,38800.0
2015-04-14 12:10:00,77.93,77.94,77.79,77.91,41100.0,53.4186,53.4254,53.3226,53.4048,41100.0
2015-04-14 12:20:00,77.92,77.99,77.91,77.94,19400.0,53.4117,53.4597,53.4048,53.4254,19400.0
2015-04-14 12:30:00,77.95,78.07,77.95,78.0,28900.0,53.4323,53.5145,53.4323,53.4665,28900.0
2015-04-14 12:40:00,78.0,78.08,77.95,78.01,34300.0,53.4665,53.5214,53.4323,53.4734,34300.0
2015-04-14 12:50:00,78.02,78.12,78.0,78.05,28200.0,53.4803,53.5488,53.4665,53.5008,28200.0
2015-04-14 13:00:00,78.04,78.15,78.02,78.07,30400.0,53.494,53.5694,53.4803,53.5145,30400.0
2015-04-14 13:10:00,78.07,78.11,77.94,78.08,25700.0,53.5145,53.5419,53.4254,53.5214,25700.0
2015-04-14 13:20:00,78.09,78.09,77.99,78.05,24200.0,53.5282,53.5282,53.4597,53.5008,24200.0
2015-04-14 13:30:00,78.06,78.14,77.99,78.04,27200.0,53.5077,53.5625,53.4597,53.494,27200.0
2015-04-14 13:40:00,78.05,78.13,77.95,77.95,33800.0,53.5008,53.5557,53.4323,53.4323,33800.0
2015-04-14 13:50:00,77.95,78.07,77.95,78.0,20100.0,53.4323,53.5145,53.4323,53.4665,20100.0
2015-04-14 14:00:00,78.0,78.04,77.97,77.99,25700.0,53.4665,53.494,53.446,53.4597,25700.0
2015-04-14 14:10:00,77.98,77.99,77.83,77.98,37200.0,53.4528,53.4597,53.35,53.4528,37200.0
2015-04-14 14:20:00,77.98,78.01,77.86,77.98,35200.0,53.4528,53.4734,53.3706,53.4528,35200.0
2015-04-14 14:30:00,77.99,78.04,77.84,77.84,31200.0,53.4597,53.494,53.3569,53.3569,31200.0
2015-04-14 14:40:00,77.85,77.92,77.78,77.92,41100.0,53.3637,53.4117,53.3157,53.4117,41100.0
2015-04-14 14:50:00,77.92,77.98,77.85,77.85,30700.0,53.4117,53.4528,53.3637,53.3637,30700.0
2015-04-14 15:00:00,77.86,77.99,77.86,77.89,46600.0,53.3706,53.4597,53.3706,53.3911,46600.0
2015-04-14 15:10:00,77.89,77.97,77.84,77.88,59400.0,53.3911,53.446,53.3569,53.3843,59400.0
2015-04-14 15:20:00,77.88,77.93,77.84,77.9,69100.0,53.3843,53.4186,53.3569,53.398,69100.0
2015-04-14 15:30:00,77.91,78.02,77.91,78.0,75300.0,53.4048,53.4803,53.4048,53.4665,75300.0
2015-04-14 15:40:00,78.01,78.01,77.86,77.88,200000.0,53.4734,53.4734,53.3706,53.3843,200000.0
2015-04-14 15:50:00,77.88,77.89,77.7,77.84,374300.0,53.3843,53.3911,53.2609,53.3569,374300.0
2015-04-15 09:30:00,77.95,78.46,77.9,78.46,90600.0,53.4323,53.7819,53.398,53.7819,90600.0
2015-04-15 09:40:00,78.46,78.49,78.24,78.49,34900.0,53.7819,53.8024,53.6311,53.8024,34900.0
2015-04-15 09:50:00,78.5,78.61,78.47,78.48,34900.0,53.8093,53.8847,53.7887,53.7956,34900.0
2015-04-15 10:00:00,78.48,78.56,78.3,78.36,42500.0,53.7956,53.8504,53.6722,53.7133,42500.0
2015-04-15 10:10:00,78.35,78.38,78.26,78.35,40100.0,53.7065,53.727,53.6448,53.7065,40100.0
2015-04-15 10:20:00,78.36,78.57,78.31,78.39,50200.0,53.7133,53.8573,53.679,53.7339,50200.0
2015-04-15 10:30:00,78.41,78.84,78.39,78.72,80000.0,53.7476,54.0423,53.7339,53.9601,80000.0
2015-04-15 10:40:00,78.73,78.93,78.7,78.76,42700.0,53.9669,54.104,53.9464,53.9875,42700.0
2015-04-15 10:50:00,78.75,78.92,78.73,78.91,62900.0,53.9806,54.0972,53.9669,54.0903,62900.0
2015-04-15 11:00:00,78.91,78.91,78.59,78.74,40100.0,54.0903,54.0903,53.871,53.9738,40100.0
2015-04-15 11:10:00,78.75,78.8,78.72,78.77,45700.0,53.9806,54.0149,53.9601,53.9944,45700.0
2015-04-15 11:20:00,78.76,78.88,78.74,78.81,48700.0,53.9875,54.0698,53.9738,54.0218,48700.0
2015-04-15 11:30:00,78.81,78.81,78.65,78.67,37700.0,54.0218,54.0218,53.9121,53.9258,37700.0
2015-04-15 11:40:00,78.67,78.78,78.67,78.77,48500.0,53.9258,54.0012,53.9258,53.9944,48500.0
2015-04-15 11:50:00,78.77,78.81,78.5,78.53,35600.0,53.9944,54.0218,53.8093,53.8298,35600.0
2015-04-15 12:00:00,78.52,78.65,78.48,78.58,62300.0,53.823,53.9121,53.7956,53.8641,62300.0
2015-04-15 12:10:00,78.56,78.57,78.48,78.5,29100.0,53.8504,53.8573,53.7956,53.8093,29100.0
2015-04-15 12:20:00,78.51,78.59,78.48,78.49,30900.0,53.8161,53.871,53.7956,53.8024,30900.0
2015-04-15 12:30:00,78.48,78.57,78.46,78.54,30000.0,53.7956,53.8573,53.7819,53.8367,30000.0
2015-04-15 12:40:00,78.54,78.67,78.51,78.55,22600.0,53.8367,53.9258,53.8161,53.8435,22600.0
2015-04-15 12:50:00,78.54,78.7,78.54,78.64,33700.0,53.8367,53.9464,53.8367,53.9052,33700.0
2015-04-15 13:00:00,78.63,78.65,78.54,78.64,28600.0,53.8984,53.9121,53.8367,53.9052,28600.0
2015-04-15 13:10:00,78.63,78.68,78.56,78.62,27700.0,53.8984,53.9327,53.8504,53.8915,27700.0
2015-04-15 13:20:00,78.62,78.8,78.6,78.78,25700.0,53.8915,54.0149,53.8778,54.0012,25700.0
2015-04-15 13:30:00,78.77,78.88,78.75,78.82,41000.0,53.9944,54.0698,53.9806,54.0286,41000.0
2015-04-15 13:40:00,78.82,78.87,78.76,78.81,23000.0,54.0286,54.0629,53.9875,54.0218,23000.0
2015-04-15 13:50:00,78.8,78.8,78.61,78.67,20000.0,54.0149,54.0149,53.8847,53.9258,20000.0
2015-04-15 14:00:00,78.66,78.88,78.54,78.85,47300.0,53.9189,54.0698,53.8367,54.0492,47300.0
2015-04-15 14:10:00,78.86,78.9,78.8,78.81,47000.0,54.056,54.0835,54.0149,54.0218,47000.0
2015-04-15 14:20:00,78.81,78.82,78.75,78.79,42800.0,54.0218,54.0286,53.9806,54.0081,42800.0
2015-04-15 14:30:00,78.8,78.86,78.72,78.83,49700.0,54.0149,54.056,53.9601,54.0355,49700.0
2015-04-15 14:40:00,78.84,78.9,78.8,78.89,54400.0,54.0423,54.0835,54.0149,54.0766,54400.0
2015-04-15 14:50:00,78.88,78.99,78.83,78.99,85500.0,54.0698,54.1452,54.0355,54.1452,85500.0
2015-04-15 15:00:00,78.97,79.09,78.86,79.09,62700.0,54.1314,54.2137,54.056,54.2137,62700.0
2015-04-15 15:10:00,79.08,79.09,78.92,78.99,71800.0,54.2068,54.2137,54.0972,54.1452,71800.0
2015-04-15 15:20:00,78.99,79.17,78.98,79.15,65500.0,54.1452,54.2685,54.1383,54.2548,65500.0
2015-04-15 15:30:00,79.14,79.18,78.95,78.96,126500.0,54.248,54.2754,54.1177,54.1246,126500.0
2015-04-15 15:40:00,78.96,78.99,78.88,78.9,139700.0,54.1246,54.1452,54.0698,54.0835,139700.0
2015-04-15 15:50:00,78.9,79.01,78.88,78.92,232700.0,54.0835,54.1589,54.0698,54.0972,232700.0
2015-04-16 09:30:00,78.82,78.82,78.17,78.22,106600.0,54.0286,54.0286,53.5831,53.6173,106600.0
2015-04-16 09:40:00,78.18,78.4,78.13,78.21,81100.0,53.5899,53.7407,53.5557,53.6105,81100.0
2015-04-16 09:50:00,78.21,78.5,78.13,78.5,51400.0,53.6105,53.8093,53.5557,53.8093,51400.0
2015-04-16 10:00:00,78.48,78.64,78.39,78.5,126300.0,53.7956,53.9052,53.7339,53.8093,126300.0
2015-04-16 10:10:00,78.49,78.55,78.32,78.4,78600.0,53.8024,53.8435,53.6859,53.7407,78600.0
2015-04-16 10:20:00,78.39,78.42,78.22,78.22,44300.0,53.7339,53.7544,53.6173,53.6173,44300.0
2015-04-16 10:30:00,78.22,78.45,78.16,78.4,49000.0,53.6173,53.775,53.5762,53.7407,49000.0
2015-04-16 10:40:00,78.39,78.67,78.39,78.53,61900.0,53.7339,53.9258,53.7339,53.8298,61900.0
2015-04-16 10:50:00,78.52,78.58,78.39,78.57,37200.0,53.823,53.8641,53.7339,53.8573,37200.0
2015-04-16 11:00:00,78.57,78.61,78.44,78.54,37600.0,53.8573,53.8847,53.7681,53.8367,37600.0
2015-04-16 11:10:00,78.52,78.53,78.4,78.43,33300.0,53.823,53.8298,53.7407,53.7613,33300.0
2015-04-16 11:20:00,78.41,78.53,78.39,78.46,32600.0,53.7476,53.8298,53.7339,53.7819,32600.0
2015-04-16 11:30:00,78.47,78.5,78.38,78.47,32900.0,53.7887,53.8093,53.727,53.7887,32900.0
2015-04-16 11:40:00,78.45,78.45,78.35,78.41,25900.0,53.775,53.775,53.7065,53.7476,25900.0
2015-04-16 11:50:00,78.41,78.49,78.41,78.49,19800.0,53.7476,53.8024,53.7476,53.8024,19800.0
2015-04-16 12:00:00,78.5,78.64,78.5,78.6,43000.0,53.8093,53.9052,53.8093,53.8778,43000.0
2015-04-16 12:10:00,78.6,78.86,78.6,78.7,46300.0,53.8778,54.056,53.8778,53.9464,46300.0
2015-04-16 12:20:00,78.7,78.78,78.61,78.74,33600.0,53.9464,54.0012,53.8847,53.9738,33600.0
2015-04-16 12:30:00,78.73,78.82,78.64,78.76,20400.0,53.9669,54.0286,53.9052,53.9875,20400.0
2015-04-16 12:40:00,78.77,78.87,78.73,78.84,26000.0,53.9944,54.0629,53.9669,54.0423,26000.0
2015-04-16 12:50:00,78.83,78.86,78.67,78.82,54000.0,54.0355,54.056,53.9258,54.0286,54000.0
2015-04-16 13:00:00,78.82,78.88,78.72,78.8,39000.0,54.0286,54.0698,53.9601,54.0149,39000.0
2015-04-16 13:10:00,78.8,78.83,78.75,78.8,16800.0,54.0149,54.0355,53.9806,54.0149,16800.0
2015-04-16 13:20:00,78.8,78.93,78.77,78.77,37800.0,54.0149,54.104,53.9944,53.9944,37800.0
2015-04-16 13:30:00,78.77,78.84,78.73,78.78,40600.0,53.9944,54.0423,53.9669,54.0012,40600.0
2015-04-16 13:40:00,78.77,78.91,78.76,78.9,25000.0,53.9944,54.0903,53.9875,54.0835,25000.0
2015-04-16 13:50:00,78.89,78.95,78.81,78.85,38900.0,54.0766,54.1177,54.0218,54.0492,38900.0
2015-04-16 14:00:00,78.87,78.99,78.87,78.92,44700.0,54.0629,54.1452,54.0629,54.0972,44700.0
2015-04-16 14:10:00,78.93,79.06,78.9,79.02,40300.0,54.104,54.1931,54.0835,54.1657,40300.0
2015-04-16 14:20:00,79.02,79.15,78.98,79.11,46900.0,54.1657,54.2548,54.1383,54.2274,46900.0
2015-04-16 14:30:00,79.1,79.15,79.05,79.12,79700.0,54.2206,54.2548,54.1863,54.2343,79700.0
2015-04-16 14:40:00,79.13,79.27,79.09,79.22,33700.0,54.2411,54.3371,54.2137,54.3028,33700.0
2015-04-16 14:50:00,79.22,79.46,79.2,79.44,70300.0,54.3028,54.4673,54.2891,54.4536,70300.0
2015-04-16 15:00:00,79.43,79.47,79.31,79.38,84900.0,54.4468,54.4742,54.3645,54.4125,84900.0
2015-04-16 15:10:00,79.38,79.42,79.21,79.27,48200.0,54.4125,54.4399,54.296,54.3371,48200.0
2015-04-16 15:20:00,79.28,79.29,79.15,79.22,51100.0,54.3439,54.3508,54.2548,54.3028,51100.0
2015-04-16 15:30:00,79.22,79.28,79.16,79.27,63200.0,54.3028,54.3439,54.2617,54.3371,63200.0
2015-04-16 15:40:00,79.27,79.28,79.15,79.18,98300.0,54.3371,54.3439,54.2548,54.2754,98300.0
2015-04-16 15:50:00,79.18,79.28,79.16,79.23,164100.0,54.2754,54.3439,54.2617,54.3097,164100.0
2015-04-17 09:30:00,78.67,78.71,78.45,78.64,191200.0,53.9258,53.9532,53.775,53.9052,191200.0
2015-04-17 09:40:00,78.68,78.78,78.46,78.59,57200.0,53.9327,54.0012,53.7819,53.871,57200.0
2015-04-17 09:50:00,78.57,78.73,78.52,78.64,45000.0,53.8573,53.9669,53.823,53.9052,45000.0
2015-04-17 10:00:00,78.6,78.76,78.35,78.37,59300.0,53.8778,53.9875,53.7065,53.7202,59300.0
2015-04-17 10:10:00,78.32,78.34,78.17,78.22,45800.0,53.6859,53.6996,53.5831,53.6173,45800.0
2015-04-17 10:20:00,78.21,78.34,78.14,78.23,33900.0,53.6105,53.6996,53.5625,53.6242,33900.0
2015-04-17 10:30:00,78.22,78.32,78.16,78.18,27600.0,53.6173,53.6859,53.5762,53.5899,27600.0
2015-04-17 10:40:00,78.2,78.35,78.19,78.35,26000.0,53.6036,53.7065,53.5968,53.7065,26000.0
2015-04-17 10:50:00,78.36,78.36,78.21,78.21,39900.0,53.7133,53.7133,53.6105,53.6105,39900.0
2015-04-17 11:00:00,78.2,78.25,78.13,78.2,39600.0,53.6036,53.6379,53.5557,53.6036,39600.0
2015-04-17 11:10:00,78.21,78.27,78.1,78.11,27400.0,53.6105,53.6516,53.5351,53.5419,27400.0
2015-04-17 11:20:00,78.12,78.3,78.11,78.29,25600.0,53.5488,53.6722,53.5419,53.6653,25600.0
2015-04-17 11:30:00,78.29,78.4,78.14,78.2,44800.0,53.6653,53.7407,53.5625,53.6036,44800.0
2015-04-17 11:40:00,78.19,78.25,78.11,78.23,16700.0,53.5968,53.6379,53.5419,53.6242,16700.0
2015-04-17 11:50:00,78.23,78.37,78.22,78.31,16900.0,53.6242,53.7202,53.6173,53.679,16900.0
2015-04-17 12:00:00,78.31,78.34,78.11,78.23,32600.0,53.679,53.6996,53.5419,53.6242,32600.0
2015-04-17 12:10:00,78.22,78.23,78.04,78.16,21100.0,53.6173,53.6242,53.494,53.5762,21100.0
2015-04-17 12:20:00,78.21,78.31,78.1,78.14,22100.0,53.6105,53.679,53.5351,53.5625,22100.0
2015-04-17 12:30:00,78.13,78.24,78.11,78.14,22200.0,53.5557,53.6311,53.5419,53.5625,22200.0
2015-04-17 12:40:00,78.13,78.26,78.11,78.26,17100.0,53.5557,53.6448,53.5419,53.6448,17100.0
2015-04-17 12:50:00,78.27,78.29,78.11,78.17,19700.0,53.6516,53.6653,53.5419,53.5831,19700.0
2015-04-17 13:00:00,78.17,78.27,78.16,78.18,22400.0,53.5831,53.6516,53.5762,53.5899,22400.0
2015-04-17 13:10:00,78.17,78.17,78.05,78.16,31700.0,53.5831,53.5831,53.5008,53.5762,31700.0
2015-04-17 13:20:00,78.15,78.27,78.13,78.25,39300.0,53.5694,53.6516,53.5557,53.6379,39300.0
2015-04-17 13:30:00,78.26,78.26,77.96,77.99,41700.0,53.6448,53.6448,53.4391,53.4597,41700.0
2015-04-17 13:40:00,78.0,78.2,77.99,78.19,22400.0,53.4665,53.6036,53.4597,53.5968,22400.0
2015-04-17 13:50:00,78.2,78.22,77.89,78.06,33500.0,53.6036,53.6173,53.3911,53.5077,33500.0
2015-04-17 14:00:00,78.07,78.07,77.79,77.81,42800.0,53.5145,53.5145,53.3226,53.3363,42800.0
2015-04-17 14:10:00,77.83,78.06,77.75,77.99,53600.0,53.35,53.5077,53.2952,53.4597,53600.0
2015-04-17 14:20:00,77.97,78.05,77.93,78.0,25900.0,53.446,53.5008,53.4186,53.4665,25900.0
2015-04-17 14:30:00,78.0,78.08,77.93,78.02,31600.0,53.4665,53.5214,53.4186,53.4803,31600.0
2015-04-17 14:40:00,78.03,78.12,78.0,78.01,34100.0,53.4871,53.5488,53.4665,53.4734,34100.0
2015-04-17 14:50:00,78.0,78.0,77.92,77.99,23400.0,53.4665,53.4665,53.4117,53.4597,23400.0
2015-04-17 15:00:00,77.98,78.06,77.92,77.95,52400.0,53.4528,53.5077,53.4117,53.4323,52400.0
2015-04-17 15:10:00,77.95,78.02,77.93,77.97,42300.0,53.4323,53.4803,53.4186,53.446,42300.0
2015-04-17 15:20:00,77.98,78.03,77.87,78.03,51000.0,53.4528,53.4871,53.3774,53.4871,51000.0
2015-04-17 15:30:00,78.02,78.15,78.01,78.09,73400.0,53.4803,53.5694,53.4734,53.5282,73400.0
2015-04-17 15:40:00,78.09,78.11,77.95,77.97,120800.0,53.5282,53.5419,53.4323,53.446,120800.0
2015-04-17 15:50:00,77.97,78.05,77.96,78.03,215500.0,53.446,53.5008,53.4391,53.4871,215500.0
2015-04-20 09:30:00,78.26,79.08,78.12,79.07,69800.0,53.6448,54.2068,53.5488,54.2,69800.0
2015-04-20 09:40:00,79.07,79.53,79.05,79.49,53900.0,54.2,54.5153,54.1863,54.4879,53900.0
2015-04-20 09:50:00,79.48,79.63,79.3,79.37,49100.0,54.481,54.5839,54.3576,54.4056,49100.0
2015-04-20 10:00:00,79.4,79.51,79.27,79.43,46500.0,54.4262,54.5016,54.3371,54.4468,46500.0
2015-04-20 10:10:00,79.46,79.52,79.3,79.3,66200.0,54.4673,54.5085,54.3576,54.3576,66200.0
2015-04-20 10:20:00,79.3,79.43,79.16,79.16,51900.0,54.3576,54.4468,54.2617,54.2617,51900.0
2015-04-20 10:30:00,79.18,79.32,79.08,79.12,65200.0,54.2754,54.3714,54.2068,54.2343,65200.0
2015-04-20 10:40:00,79.15,79.26,79.06,79.11,53700.0,54.2548,54.3302,54.1931,54.2274,53700.0
2015-04-20 10:50:00,79.13,79.26,79.04,79.26,45400.0,54.2411,54.3302,54.1794,54.3302,45400.0
2015-04-20 11:00:00,79.27,79.34,79.2,79.22,35100.0,54.3371,54.3851,54.2891,54.3028,35100.0
2015-04-20 11:10:00,79.22,79.29,79.19,79.22,27300.0,54.3028,54.3508,54.2822,54.3028,27300.0
2015-04-20 11:20:00,79.21,79.21,79.04,79.11,58200.0,54.296,54.296,54.1794,54.2274,58200.0
2015-04-20 11:30:00,79.12,79.29,79.12,79.22,41000.0,54.2343,54.3508,54.2343,54.3028,41000.0
2015-04-20 11:40:00,79.23,79.29,79.18,79.24,24500.0,54.3097,54.3508,54.2754,54.3165,24500.0
2015-04-20 11:50:00,79.24,79.31,79.17,79.26,33400.0,54.3165,54.3645,54.2685,54.3302,33400.0
2015-04-20 12:00:00,79.26,79.48,79.25,79.45,40400.0,54.3302,54.481,54.3234,54.4605,40400.0
2015-04-20 12:10:00,79.46,79.59,79.44,79.58,29400.0,54.4673,54.5564,54.4536,54.5496,29400.0
2015-04-20 12:20:00,79.58,79.63,79.46,79.59,44000.0,54.5496,54.5839,54.4673,54.5564,44000.0
2015-04-20 12:30:00,79.58,79.64,79.47,79.47,34700.0,54.5496,54.5907,54.4742,54.4742,34700.0
2015-04-20 12:40:00,79.46,79.61,79.43,79.59,33000.0,54.4673,54.5701,54.4468,54.5564,33000.0
2015-04-20 12:50:00,79.6,79.66,79.53,79.53,27700.0,54.5633,54.6044,54.5153,54.5153,27700.0
2015-04-20 13:00:00,79.55,79.65,79.52,79.55,30800.0,54.529,54.5976,54.5085,54.529,30800.0
2015-04-20 13:10:00,79.54,79.56,79.38,79.39,29900.0,54.5222,54.5359,54.4125,54.4193,29900.0
2015-04-20 13:20:00,79.36,79.46,79.34,79.46,26400.0,54.3988,54.4673,54.3851,54.4673,26400.0
2015-04-20 13:30:00,79.47,79.48,79.32,79.33,29800.0,54.4742,54.481,54.3714,54.3782,29800.0
2015-04-20 13:40:00,79.33,79.39,79.28,79.33,32000.0,54.3782,54.4193,54.3439,54.3782,32000.0
2015-04-20 13:50:00,79.33,79.38,79.13,79.16,42300.0,54.3782,54.4125,54.2411,54.2617,42300.0
2015-04-20 14:00:00,79.17,79.21,79.06,79.14,31200.0,54.2685,54.296,54.1931,54.248,31200.0
2015-04-20 14:10:00,79.14,79.19,79.1,79.14,28200.0,54.248,54.2822,54.2206,54.248,28200.0
2015-04-20 14:20:00,79.13,79.17,79.01,79.17,42400.0,54.2411,54.2685,54.1589,54.2685,42400.0
2015-04-20 14:30:00,79.18,79.21,79.06,79.12,29600.0,54.2754,54.296,54.1931,54.2343,29600.0
2015-04-20 14:40:00,79.12,79.18,78.93,78.93,49400.0,54.2343,54.2754,54.104,54.104,49400.0
2015-04-20 14:50:00,78.94,78.99,78.61,78.64,80600.0,54.1109,54.1452,53.8847,53.9052,80600.0
2015-04-20 15:00:00,78.64,79.13,78.63,79.13,74600.0,53.9052,54.2411,53.8984,54.2411,74600.0
2015-04-20 15:10:00,79.13,79.29,79.12,79.28,62200.0,54.2411,54.3508,54.2343,54.3439,62200.0
2015-04-20 15:20:00,79.29,79.35,79.19,79.31,78000.0,54.3508,54.3919,54.2822,54.3645,78000.0
2015-04-20 15:30:00,79.32,79.36,79.19,79.2,91800.0,54.3714,54.3988,54.2822,54.2891,91800.0
2015-04-20 15:40:00,79.2,79.28,79.14,79.27,111200.0,54.2891,54.3439,54.248,54.3371,111200.0
2015-04-20 15:50:00,79.27,79.36,79.24,79.32,196100.0,54.3371,54.3988,54.3165,54.3714,196100.0
2015-04-21 09:30:00,79.3,79.34,78.7,78.7,72000.0,54.3576,54.3851,53.9464,53.9464,72000.0
2015-04-21 09:40:00,78.74,79.12,78.73,78.89,44400.0,53.9738,54.2343,53.9669,54.0766,44400.0
2015-04-21 09:50:00,78.93,78.99,78.78,78.88,31200.0,54.104,54.1452,54.0012,54.0698,31200.0
2015-04-21 10:00:00,78.89,79.14,78.84,79.04,69100.0,54.0766,54.248,54.0423,54.1794,69100.0
2015-04-21 10:10:00,79.07,79.19,79.05,79.1,70200.0,54.2,54.2822,54.1863,54.2206,70200.0
2015-04-21 10:20:00,79.1,79.37,79.09,79.29,35500.0,54.2206,54.4056,54.2137,54.3508,35500.0
2015-04-21 10:30:00,79.28,79.41,79.18,79.29,62400.0,54.3439,54.4331,54.2754,54.3508,62400.0
2015-04-21 10:40:00,79.28,79.29,79.15,79.27,34900.0,54.3439,54.3508,54.2548,54.3371,34900.0
2015-04-21 10:50:00,79.28,79.45,79.28,79.36,32200.0,54.3439,54.4605,54.3439,54.3988,32200.0
2015-04-21 11:00:00,79.36,79.6,79.32,79.6,45300.0,54.3988,54.5633,54.3714,54.5633,45300.0
2015-04-21 11:10:00,79.59,79.61,79.54,79.54,49800.0,54.5564,54.5701,54.5222,54.5222,49800.0
2015-04-21 11:20:00,79.55,79.58,79.51,79.56,43500.0,54.529,54.5496,54.5016,54.5359,43500.0
2015-04-21 11:30:00,79.55,79.64,79.46,79.54,61200.0,54.529,54.5907,54.4673,54.5222,61200.0
2015-04-21 11:40:00,79.54,79.58,79.28,79.39,47300.0,54.5222,54.5496,54.3439,54.4193,47300.0
2015-04-21 11:50:00,79.39,79.43,79.32,79.37,33700.0,54.4193,54.4468,54.3714,54.4056,33700.0
2015-04-21 12:00:00,79.36,79.56,79.31,79.55,70000.0,54.3988,54.5359,54.3645,54.529,70000.0
2015-04-21 12:10:00,79.53,79.53,79.31,79.31,19800.0,54.5153,54.5153,54.3645,54.3645,19800.0
2015-04-21 12:20:00,79.31,79.35,79.22,79.25,45700.0,54.3645,54.3919,54.3028,54.3234,45700.0
2015-04-21 12:30:00,79.25,79.39,79.24,79.34,48700.0,54.3234,54.4193,54.3165,54.3851,48700.0
2015-04-21 12:40:00,79.33,79.36,79.21,79.25,29400.0,54.3782,54.3988,54.296,54.3234,29400.0
2015-04-21 12:50:00,79.25,79.3,79.24,79.28,47600.0,54.3234,54.3576,54.3165,54.3439,47600.0
2015-04-21 13:00:00,79.27,79.39,79.24,79.31,27100.0,54.3371,54.4193,54.3165,54.3645,27100.0
2015-04-21 13:10:00,79.3,79.35,79.24,79.33,41000.0,54.3576,54.3919,54.3165,54.3782,41000.0
2015-04-21 13:20:00,79.35,79.37,79.25,79.29,31400.0,54.3919,54.4056,54.3234,54.3508,31400.0
2015-04-21 13:30:00,79.28,79.35,79.12,79.14,40300.0,54.3439,54.3919,54.2343,54.248,40300.0
2015-04-21 13:40:00,79.14,79.17,79.01,79.08,30900.0,54.248,54.2685,54.1589,54.2068,30900.0
2015-04-21 13:50:00,79.08,79.09,78.93,79.0,57400.0,54.2068,54.2137,54.104,54.152,57400.0
2015-04-21 14:00:00,79.0,79.04,78.95,79.03,44200.0,54.152,54.1794,54.1177,54.1726,44200.0
2015-04-21 14:10:00,79.02,79.09,78.99,79.05,40300.0,54.1657,54.2137,54.1452,54.1863,40300.0
2015-04-21 14:20:00,79.06,79.27,79.06,79.27,33800.0,54.1931,54.3371,54.1931,54.3371,33800.0
2015-04-21 14:30:00,79.29,79.29,79.1,79.15,27400.0,54.3508,54.3508,54.2206,54.2548,27400.0
2015-04-21 14:40:00,79.16,79.36,79.08,79.35,26400.0,54.2617,54.3988,54.2068,54.3919,26400.0
2015-04-21 14:50:00,79.35,79.5,79.29,79.42,43100.0,54.3919,54.4947,54.3508,54.4399,43100.0
2015-04-21 15:00:00,79.42,79.46,79.28,79.38,38900.0,54.4399,54.4673,54.3439,54.4125,38900.0
2015-04-21 15:10:00,79.38,79.44,79.32,79.4,66600.0,54.4125,54.4536,54.3714,54.4262,66600.0
2015-04-21 15:20:00,79.4,79.44,79.31,79.42,109700.0,54.4262,54.4536,54.3645,54.4399,109700.0
2015-04-21 15:30:00,79.43,79.52,79.34,79.52,94700.0,54.4468,54.5085,54.3851,54.5085,94700.0
2015-04-21 15:40:00,79.51,79.53,79.43,79.46,147100.0,54.5016,54.5153,54.4468,54.4673,147100.0
2015-04-21 15:50:00,79.47,79.54,79.45,79.52,169500.0,54.4742,54.5222,54.4605,54.5085,169500.0
2015-04-22 09:30:00,79.92,79.92,79.34,79.8,110900.0,54.7826,54.7826,54.3851,54.7004,110900.0
2015-04-22 09:40:00,79.8,79.99,79.8,79.91,93400.0,54.7004,54.8306,54.7004,54.7758,93400.0
2015-04-22 09:50:00,79.9,80.2,79.89,80.06,153600.0,54.7689,54.9746,54.7621,54.8786,153600.0
2015-04-22 10:00:00,80.04,80.07,79.74,79.8,82200.0,54.8649,54.8855,54.6593,54.7004,82200.0
2015-04-22 10:10:00,79.8,79.89,79.74,79.79,44400.0,54.7004,54.7621,54.6593,54.6935,44400.0
2015-04-22 10:20:00,79.78,79.99,79.78,79.83,29000.0,54.6867,54.8306,54.6867,54.7209,29000.0
2015-04-22 10:30:00,79.83,80.09,79.78,80.03,81800.0,54.7209,54.8992,54.6867,54.858,81800.0
2015-04-22 10:40:00,80.03,80.35,80.0,80.29,55700.0,54.858,55.0774,54.8375,55.0363,55700.0
2015-04-22 10:50:00,80.26,80.35,80.12,80.31,27200.0,55.0157,55.0774,54.9197,55.05,27200.0
2015-04-22 11:00:00,80.3,80.39,80.23,80.28,57900.0,55.0431,55.1048,54.9951,55.0294,57900.0
2015-04-22 11:10:00,80.28,80.67,80.28,80.55,102100.0,55.0294,55.2967,55.0294,55.2145,102100.0
2015-04-22 11:20:00,80.55,80.76,80.55,80.7,48200.0,55.2145,55.3584,55.2145,55.3173,48200.0
2015-04-22 11:30:00,80.7,80.75,80.49,80.64,47100.0,55.3173,55.3516,55.1734,55.2762,47100.0
2015-04-22 11:40:00,80.64,80.65,80.53,80.59,28400.0,55.2762,55.283,55.2008,55.2419,28400.0
2015-04-22 11:50:00,80.61,80.64,80.49,80.59,38600.0,55.2556,55.2762,55.1734,55.2419,38600.0
2015-04-22 12:00:00,80.6,80.68,80.52,80.63,43100.0,55.2488,55.3036,55.1939,55.2693,43100.0
2015-04-22 12:10:00,80.64,80.92,80.63,80.86,68600.0,55.2762,55.4681,55.2693,55.427,68600.0
2015-04-22 12:20:00,80.87,80.92,80.84,80.86,29100.0,55.4338,55.4681,55.4133,55.427,29100.0
2015-04-22 12:30:00,80.86,80.9,80.71,80.83,28600.0,55.427,55.4544,55.3242,55.4064,28600.0
2015-04-22 12:40:00,80.83,81.07,80.82,80.9,54600.0,55.4064,55.5709,55.3996,55.4544,54600.0
2015-04-22 12:50:00,80.89,80.9,80.78,80.82,18600.0,55.4475,55.4544,55.3721,55.3996,18600.0
2015-04-22 13:00:00,80.8,80.92,80.75,80.77,44700.0,55.3859,55.4681,55.3516,55.3653,44700.0
2015-04-22 13:10:00,80.78,80.81,80.67,80.71,31300.0,55.3721,55.3927,55.2967,55.3242,31300.0
2015-04-22 13:20:00,80.73,80.74,80.63,80.63,26400.0,55.3379,55.3447,55.2693,55.2693,26400.0
2015-04-22 13:30:00,80.64,80.68,80.58,80.63,34600.0,55.2762,55.3036,55.235,55.2693,34600.0
2015-04-22 13:40:00,80.63,80.82,80.62,80.79,32400.0,55.2693,55.3996,55.2625,55.379,32400.0
2015-04-22 13:50:00,80.78,80.8,80.74,80.77,25300.0,55.3721,55.3859,55.3447,55.3653,25300.0
2015-04-22 14:00:00,80.77,80.89,80.74,80.86,27700.0,55.3653,55.4475,55.3447,55.427,27700.0
2015-04-22 14:10:00,80.86,80.86,80.78,80.78,28100.0,55.427,55.427,55.3721,55.3721,28100.0
2015-04-22 14:20:00,80.77,80.81,80.73,80.78,33400.0,55.3653,55.3927,55.3379,55.3721,33400.0
2015-04-22 14:30:00,80.78,80.83,80.75,80.75,31100.0,55.3721,55.4064,55.3516,55.3516,31100.0
2015-04-22 14:40:00,80.75,80.8,80.74,80.77,22500.0,55.3516,55.3859,55.3447,55.3653,22500.0
2015-04-22 14:50:00,80.77,80.82,80.75,80.81,24400.0,55.3653,55.3996,55.3516,55.3927,24400.0
2015-04-22 15:00:00,80.8,80.94,80.74,80.92,57300.0,55.3859,55.4818,55.3447,55.4681,57300.0
2015-04-22 15:10:00,80.92,80.93,80.81,80.83,56300.0,55.4681,55.475,55.3927,55.4064,56300.0
2015-04-22 15:20:00,80.83,80.92,80.82,80.91,43100.0,55.4064,55.4681,55.3996,55.4613,43100.0
2015-04-22 15:30:00,80.92,80.93,80.81,80.88,93800.0,55.4681,55.475,55.3927,55.4407,93800.0
2015-04-22 15:40:00,80.87,81.0,80.86,80.9,140200.0,55.4338,55.5229,55.427,55.4544,140200.0
2015-04-22 15:50:00,80.9,80.98,80.88,80.93,160900.0,55.4544,55.5092,55.4407,55.475,160900.0
2015-04-23 09:30:00,81.14,81.68,80.9,81.52,141600.0,55.6189,55.9891,55.4544,55.8794,141600.0
2015-04-23 09:40:00,81.58,81.58,81.2,81.35,93300.0,55.9205,55.9205,55.66,55.7629,93300.0
2015-04-23 09:50:00,81.35,81.66,81.35,81.62,49400.0,55.7629,55.9754,55.7629,55.9479,49400.0
2015-04-23 10:00:00,81.63,81.63,81.2,81.25,93800.0,55.9548,55.9548,55.66,55.6943,93800.0
2015-04-23 10:10:00,81.25,81.43,80.93,80.94,104200.0,55.6943,55.8177,55.475,55.4818,104200.0
2015-04-23 10:20:00,80.93,81.03,80.84,80.99,71200.0,55.475,55.5435,55.4133,55.5161,71200.0
2015-04-23 10:30:00,80.98,81.29,80.94,81.1,55200.0,55.5092,55.7217,55.4818,55.5915,55200.0
2015-04-23 10:40:00,81.12,81.35,81.12,81.28,50700.0,55.6052,55.7629,55.6052,55.7149,50700.0
2015-04-23 10:50:00,81.29,81.32,81.0,81.02,45100.0,55.7217,55.7423,55.5229,55.5367,45100.0
2015-04-23 11:00:00,81.0,81.27,81.0,81.22,30100.0,55.5229,55.708,55.5229,55.6737,30100.0
2015-04-23 11:10:00,81.21,81.21,80.98,81.11,43100.0,55.6669,55.6669,55.5092,55.5983,43100.0
2015-04-23 11:20:00,81.13,81.21,81.06,81.09,25000.0,55.6121,55.6669,55.5641,55.5846,25000.0
2015-04-23 11:30:00,81.12,81.27,81.0,81.15,30600.0,55.6052,55.708,55.5229,55.6258,30600.0
2015-04-23 11:40:00,81.15,81.21,81.06,81.09,29600.0,55.6258,55.6669,55.5641,55.5846,29600.0
2015-04-23 11:50:00,81.1,81.38,81.07,81.18,41500.0,55.5915,55.7834,55.5709,55.6463,41500.0
2015-04-23 12:00:00,81.18,81.2,81.11,81.14,176100.0,55.6463,55.66,55.5983,55.6189,176100.0
2015-04-23 12:10:00,81.14,81.18,81.0,81.0,157700.0,55.6189,55.6463,55.5229,55.5229,157700.0
2015-04-23 12:20:00,81.01,81.11,80.95,81.06,54100.0,55.5298,55.5983,55.4887,55.5641,54100.0
2015-04-23 12:30:00,81.03,81.21,81.0,81.18,35100.0,55.5435,55.6669,55.5229,55.6463,35100.0
2015-04-23 12:40:00,81.18,81.36,81.16,81.33,29900.0,55.6463,55.7697,55.6326,55.7492,29900.0
2015-04-23 12:50:00,81.34,81.54,81.34,81.47,35300.0,55.756,55.8931,55.756,55.8451,35300.0
2015-04-23 13:00:00,81.48,81.64,81.47,81.61,60800.0,55.852,55.9616,55.8451,55.9411,60800.0
2015-04-23 13:10:00,81.61,81.72,81.57,81.64,29300.0,55.9411,56.0165,55.9137,55.9616,29300.0
2015-04-23 13:20:00,81.64,81.68,81.52,81.58,29300.0,55.9616,55.9891,55.8794,55.9205,29300.0
2015-04-23 13:30:00,81.57,81.6,81.47,81.55,33000.0,55.9137,55.9342,55.8451,55.9,33000.0
2015-04-23 13:40:00,81.53,81.53,81.41,81.5,27600.0,55.8862,55.8862,55.804,55.8657,27600.0
2015-04-23 13:50:00,81.52,81.59,81.48,81.58,29600.0,55.8794,55.9274,55.852,55.9205,29600.0
2015-04-23 14:00:00,81.57,81.57,81.48,81.56,27900.0,55.9137,55.9137,55.852,55.9068,27900.0
2015-04-23 14:10:00,81.57,81.57,81.37,81.42,23900.0,55.9137,55.9137,55.7766,55.8108,23900.0
2015-04-23 14:20:00,81.42,81.46,81.36,81.45,28500.0,55.8108,55.8383,55.7697,55.8314,28500.0
2015-04-23 14:30:00,81.44,81.49,81.34,81.38,33500.0,55.8246,55.8588,55.756,55.7834,33500.0
2015-04-23 14:40:00,81.36,81.4,81.3,81.38,19900.0,55.7697,55.7971,55.7286,55.7834,19900.0
2015-04-23 14:50:00,81.37,81.41,81.28,81.41,26900.0,55.7766,55.804,55.7149,55.804,26900.0
2015-04-23 15:00:00,81.4,81.56,81.38,81.5,51600.0,55.7971,55.9068,55.7834,55.8657,51600.0
2015-04-23 15:10:00,81.5,81.56,81.48,81.51,64900.0,55.8657,55.9068,55.852,55.8725,64900.0
2015-04-23 15:20:00,81.52,81.67,81.51,81.67,45500.0,55.8794,55.9822,55.8725,55.9822,45500.0
2015-04-23 15:30:00,81.68,81.68,81.56,81.59,70800.0,55.9891,55.9891,55.9068,55.9274,70800.0
2015-04-23 15:40:00,81.58,81.58,81.41,81.42,88900.0,55.9205,55.9205,55.804,55.8108,88900.0
2015-04-23 15:50:00,81.42,81.42,81.19,81.23,176500.0,55.8108,55.8108,55.6532,55.6806,176500.0
2015-04-24 09:30:00,81.38,81.84,81.2,81.7,94400.0,55.7834,56.0987,55.66,56.0028,94400.0
2015-04-24 09:40:00,81.71,81.81,81.56,81.62,41500.0,56.0096,56.0782,55.9068,55.9479,41500.0
2015-04-24 09:50:00,81.61,81.81,81.58,81.77,88100.0,55.9411,56.0782,55.9205,56.0508,88100.0
2015-04-24 10:00:00,81.78,81.83,81.43,81.5,89500.0,56.0576,56.0919,55.8177,55.8657,89500.0
2015-04-24 10:10:00,81.5,81.68,81.36,81.64,43300.0,55.8657,55.9891,55.7697,55.9616,43300.0
2015-04-24 10:20:00,81.64,81.64,81.43,81.47,40200.0,55.9616,55.9616,55.8177,55.8451,40200.0
2015-04-24 10:30:00,81.45,81.52,81.25,81.34,42300.0,55.8314,55.8794,55.6943,55.756,42300.0
2015-04-24 10:40:00,81.34,81.34,81.1,81.18,35100.0,55.756,55.756,55.5915,55.6463,35100.0
2015-04-24 10:50:00,81.17,81.18,80.9,81.0,31700.0,55.6395,55.6463,55.4544,55.5229,31700.0
2015-04-24 11:00:00,80.99,81.22,80.99,81.15,29400.0,55.5161,55.6737,55.5161,55.6258,29400.0
2015-04-24 11:10:00,81.16,81.27,81.12,81.27,20800.0,55.6326,55.708,55.6052,55.708,20800.0
2015-04-24 11:20:00,81.25,81.31,81.21,81.26,19500.0,55.6943,55.7354,55.6669,55.7012,19500.0
2015-04-24 11:30:00,81.25,81.39,81.25,81.38,24100.0,55.6943,55.7903,55.6943,55.7834,24100.0
2015-04-24 11:40:00,81.37,81.44,81.29,81.31,43400.0,55.7766,55.8246,55.7217,55.7354,43400.0
2015-04-24 11:50:00,81.3,81.34,81.22,81.32,25500.0,55.7286,55.756,55.6737,55.7423,25500.0
2015-04-24 12:00:00,81.33,81.36,81.22,81.34,15200.0,55.7492,55.7697,55.6737,55.756,15200.0
2015-04-24 12:10:00,81.35,81.38,81.31,81.34,13000.0,55.7629,55.7834,55.7354,55.756,13000.0
2015-04-24 12:20:00,81.34,81.36,81.29,81.29,30100.0,55.756,55.7697,55.7217,55.7217,30100.0
2015-04-24 12:30:00,81.28,81.35,81.23,81.24,23000.0,55.7149,55.7629,55.6806,55.6875,23000.0
2015-04-24 12:40:00,81.23,81.27,81.15,81.16,48200.0,55.6806,55.708,55.6258,55.6326,48200.0
2015-04-24 12:50:00,81.16,81.21,81.09,81.12,28800.0,55.6326,55.6669,55.5846,55.6052,28800.0
2015-04-24 13:00:00,81.13,81.17,81.01,81.06,39200.0,55.6121,55.6395,55.5298,55.5641,39200.0
2015-04-24 13:10:00,81.06,81.08,81.01,81.08,13800.0,55.5641,55.5778,55.5298,55.5778,13800.0
2015-04-24 13:20:00,81.08,81.21,81.08,81.15,39600.0,55.5778,55.6669,55.5778,55.6258,39600.0
2015-04-24 13:30:00,81.15,81.16,81.07,81.09,14000.0,55.6258,55.6326,55.5709,55.5846,14000.0
2015-04-24 13:40:00,81.1,81.16,81.02,81.03,22200.0,55.5915,55.6326,55.5367,55.5435,22200.0
2015-04-24 13:50:00,81.01,81.03,80.99,81.02,47500.0,55.5298,55.5435,55.5161,55.5367,47500.0
2015-04-24 14:00:00,81.02,81.05,80.99,81.0,40600.0,55.5367,55.5572,55.5161,55.5229,40600.0
2015-04-24 14:10:00,81.0,81.1,81.0,81.1,15000.0,55.5229,55.5915,55.5229,55.5915,15000.0
2015-04-24 14:20:00,81.11,81.15,81.06,81.13,21400.0,55.5983,55.6258,55.5641,55.6121,21400.0
2015-04-24 14:30:00,81.13,81.13,81.01,81.04,21700.0,55.6121,55.6121,55.5298,55.5504,21700.0
2015-04-24 14:40:00,81.05,81.1,81.0,81.0,37100.0,55.5572,55.5915,55.5229,55.5229,37100.0
2015-04-24 14:50:00,81.01,81.04,80.96,81.03,92200.0,55.5298,55.5504,55.4955,55.5435,92200.0
2015-04-24 15:00:00,81.03,81.15,81.01,81.08,34700.0,55.5435,55.6258,55.5298,55.5778,34700.0
2015-04-24 15:10:00,81.09,81.24,81.08,81.23,53900.0,55.5846,55.6875,55.5778,55.6806,53900.0
2015-04-24 15:20:00,81.24,81.38,81.24,81.34,48500.0,55.6875,55.7834,55.6875,55.756,48500.0
2015-04-24 15:30:00,81.34,81.53,81.31,81.51,63900.0,55.756,55.8862,55.7354,55.8725,63900.0
2015-04-24 15:40:00,81.51,81.59,81.46,81.56,59300.0,55.8725,55.9274,55.8383,55.9068,59300.0
2015-04-24 15:50:00,81.55,81.62,81.46,81.58,141800.0,55.9,55.9479,55.8383,55.9205,141800.0
2015-04-27 09:30:00,81.87,81.93,81.33,81.4,64900.0,56.1193,56.1604,55.7492,55.7971,64900.0
2015-04-27 09:40:00,81.38,81.39,81.23,81.37,45200.0,55.7834,55.7903,55.6806,55.7766,45200.0
2015-04-27 09:50:00,81.41,81.54,81.34,81.41,28400.0,55.804,55.8931,55.756,55.804,28400.0
2015-04-27 10:00:00,81.41,81.6,81.33,81.44,46300.0,55.804,55.9342,55.7492,55.8246,46300.0
2015-04-27 10:10:00,81.46,81.55,81.38,81.45,50600.0,55.8383,55.9,55.7834,55.8314,50600.0
2015-04-27 10:20:00,81.44,81.51,81.39,81.51,16900.0,55.8246,55.8725,55.7903,55.8725,16900.0
2015-04-27 10:30:00,81.53,81.6,81.46,81.55,48800.0,55.8862,55.9342,55.8383,55.9,48800.0
2015-04-27 10:40:00,81.57,81.64,81.5,81.53,20100.0,55.9137,55.9616,55.8657,55.8862,20100.0
2015-04-27 10:50:00,81.57,81.58,81.36,81.46,33900.0,55.9137,55.9205,55.7697,55.8383,33900.0
2015-04-27 11:00:00,81.46,81.49,81.38,81.48,22800.0,55.8383,55.8588,55.7834,55.852,22800.0
2015-04-27 11:10:00,81.5,81.62,81.49,81.59,22300.0,55.8657,55.9479,55.8588,55.9274,22300.0
2015-04-27 11:20:00,81.58,81.6,81.49,81.6,16200.0,55.9205,55.9342,55.8588,55.9342,16200.0
2015-04-27 11:30:00,81.61,81.61,81.52,81.55,19300.0,55.9411,55.9411,55.8794,55.9,19300.0
2015-04-27 11:40:00,81.56,81.68,81.55,81.61,23900.0,55.9068,55.9891,55.9,55.9411,23900.0
2015-04-27 11:50:00,81.62,81.67,81.5,81.57,34900.0,55.9479,55.9822,55.8657,55.9137,34900.0
2015-04-27 12:00:00,81.57,81.68,81.56,81.65,23700.0,55.9137,55.9891,55.9068,55.9685,23700.0
2015-04-27 12:10:00,81.61,81.64,81.49,81.49,38100.0,55.9411,55.9616,55.8588,55.8588,38100.0
2015-04-27 12:20:00,81.5,81.63,81.49,81.51,23000.0,55.8657,55.9548,55.8588,55.8725,23000.0
2015-04-27 12:30:00,81.52,81.56,81.4,81.42,31200.0,55.8794,55.9068,55.7971,55.8108,31200.0
2015-04-27 12:40:00,81.42,81.44,81.32,81.32,39400.0,55.8108,55.8246,55.7423,55.7423,39400.0
2015-04-27 12:50:00,81.31,81.4,81.28,81.35,29500.0,55.7354,55.7971,55.7149,55.7629,29500.0
2015-04-27 13:00:00,81.33,81.44,81.3,81.38,29200.0,55.7492,55.8246,55.7286,55.7834,29200.0
2015-04-27 13:10:00,81.36,81.37,81.22,81.3,18400.0,55.7697,55.7766,55.6737,55.7286,18400.0
2015-04-27 13:20:00,81.3,81.3,81.19,81.2,22400.0,55.7286,55.7286,55.6532,55.66,22400.0
2015-04-27 13:30:00,81.2,81.21,81.06,81.17,30700.0,55.66,55.6669,55.5641,55.6395,30700.0
2015-04-27 13:40:00,81.16,81.16,81.01,81.02,31200.0,55.6326,55.6326,55.5298,55.5367,31200.0
2015-04-27 13:50:00,81.03,81.08,81.01,81.03,22000.0,55.5435,55.5778,55.5298,55.5435,22000.0
2015-04-27 14:00:00,81.04,81.15,81.03,81.08,61300.0,55.5504,55.6258,55.5435,55.5778,61300.0
2015-04-27 14:10:00,81.09,81.19,81.09,81.17,31900.0,55.5846,55.6532,55.5846,55.6395,31900.0
2015-04-27 14:20:00,81.18,81.25,81.14,81.21,30300.0,55.6463,55.6943,55.6189,55.6669,30300.0
2015-04-27 14:30:00,81.2,81.24,81.15,81.18,19600.0,55.66,55.6875,55.6258,55.6463,19600.0
2015-04-27 14:40:00,81.16,81.3,81.16,81.23,17800.0,55.6326,55.7286,55.6326,55.6806,17800.0
2015-04-27 14:50:00,81.23,81.34,81.2,81.3,72900.0,55.6806,55.756,55.66,55.7286,72900.0
2015-04-27 15:00:00,81.3,81.48,81.26,81.47,30500.0,55.7286,55.852,55.7012,55.8451,30500.0
2015-04-27 15:10:00,81.47,81.55,81.33,81.34,37200.0,55.8451,55.9,55.7492,55.756,37200.0
2015-04-27 15:20:00,81.33,81.37,81.27,81.32,38900.0,55.7492,55.7766,55.708,55.7423,38900.0
2015-04-27 15:30:00,81.31,81.31,81.16,81.25,54400.0,55.7354,55.7354,55.6326,55.6943,54400.0
2015-04-27 15:40:00,81.25,81.29,81.08,81.11,62700.0,55.6943,55.7217,55.5778,55.5983,62700.0
2015-04-27 15:50:00,81.12,81.14,81.05,81.08,179400.0,55.6052,55.6189,55.5572,55.5778,179400.0
2015-04-28 09:30:00,81.23,81.87,81.23,81.71,71800.0,55.6806,56.1193,55.6806,56.0096,71800.0
2015-04-28 09:40:00,81.7,81.99,81.7,81.87,81100.0,56.0028,56.2016,56.0028,56.1193,81100.0
2015-04-28 09:50:00,81.88,81.98,81.88,81.92,62800.0,56.1262,56.1947,56.1262,56.1536,62800.0
2015-04-28 10:00:00,81.95,81.98,81.73,81.74,72800.0,56.1741,56.1947,56.0233,56.0302,72800.0
2015-04-28 10:10:00,81.78,81.79,81.52,81.62,54700.0,56.0576,56.0645,55.8794,55.9479,54700.0
2015-04-28 10:20:00,81.57,81.63,81.49,81.57,51800.0,55.9137,55.9548,55.8588,55.9137,51800.0
2015-04-28 10:30:00,81.57,81.66,81.28,81.41,90600.0,55.9137,55.9754,55.7149,55.804,90600.0
2015-04-28 10:40:00,81.4,81.41,81.11,81.31,73700.0,55.7971,55.804,55.5983,55.7354,73700.0
2015-04-28 10:50:00,81.3,81.37,81.23,81.24,69000.0,55.7286,55.7766,55.6806,55.6875,69000.0
2015-04-28 11:00:00,81.24,81.35,81.21,81.23,43300.0,55.6875,55.7629,55.6669,55.6806,43300.0
2015-04-28 11:10:00,81.22,81.3,81.13,81.14,49600.0,55.6737,55.7286,55.6121,55.6189,49600.0
2015-04-28 11:20:00,81.16,81.21,81.05,81.13,31700.0,55.6326,55.6669,55.5572,55.6121,31700.0
2015-04-28 11:30:00,81.15,81.51,81.15,81.43,73000.0,55.6258,55.8725,55.6258,55.8177,73000.0
2015-04-28 11:40:00,81.4,81.42,81.23,81.26,88000.0,55.7971,55.8108,55.6806,55.7012,88000.0
2015-04-28 11:50:00,81.25,81.28,81.18,81.24,24700.0,55.6943,55.7149,55.6463,55.6875,24700.0
2015-04-28 12:00:00,81.22,81.24,81.12,81.2,17300.0,55.6737,55.6875,55.6052,55.66,17300.0
2015-04-28 12:10:00,81.21,81.26,81.1,81.15,26100.0,55.6669,55.7012,55.5915,55.6258,26100.0
2015-04-28 12:20:00,81.14,81.26,81.14,81.21,18500.0,55.6189,55.7012,55.6189,55.6669,18500.0
2015-04-28 12:30:00,81.22,81.47,81.22,81.39,28000.0,55.6737,55.8451,55.6737,55.7903,28000.0
2015-04-28 12:40:00,81.41,81.57,81.37,81.54,35400.0,55.804,55.9137,55.7766,55.8931,35400.0
2015-04-28 12:50:00,81.56,81.7,81.49,81.65,30700.0,55.9068,56.0028,55.8588,55.9685,30700.0
2015-04-28 13:00:00,81.64,81.64,81.52,81.53,13400.0,55.9616,55.9616,55.8794,55.8862,13400.0
2015-04-28 13:10:00,81.53,81.54,81.35,81.41,29100.0,55.8862,55.8931,55.7629,55.804,29100.0
2015-04-28 13:20:00,81.42,81.51,81.36,81.37,20900.0,55.8108,55.8725,55.7697,55.7766,20900.0
2015-04-28 13:30:00,81.37,81.44,81.23,81.26,36100.0,55.7766,55.8246,55.6806,55.7012,36100.0
2015-04-28 13:40:00,81.26,81.44,81.25,81.4,22900.0,55.7012,55.8246,55.6943,55.7971,22900.0
2015-04-28 13:50:00,81.41,81.52,81.4,81.43,15400.0,55.804,55.8794,55.7971,55.8177,15400.0
2015-04-28 14:00:00,81.46,81.49,81.37,81.49,17700.0,55.8383,55.8588,55.7766,55.8588,17700.0
2015-04-28 14:10:00,81.49,81.55,81.42,81.43,21300.0,55.8588,55.9,55.8108,55.8177,21300.0
2015-04-28 14:20:00,81.43,81.47,81.36,81.44,24100.0,55.8177,55.8451,55.7697,55.8246,24100.0
2015-04-28 14:30:00,81.43,81.52,81.39,81.46,23500.0,55.8177,55.8794,55.7903,55.8383,23500.0
2015-04-28 14:40:00,81.47,81.48,81.35,81.35,16700.0,55.8451,55.852,55.7629,55.7629,16700.0
2015-04-28 14:50:00,81.36,81.42,81.3,81.37,24400.0,55.7697,55.8108,55.7286,55.7766,24400.0
2015-04-28 15:00:00,81.35,81.51,81.31,81.46,28600.0,55.7629,55.8725,55.7354,55.8383,28600.0
2015-04-28 15:10:00,81.46,81.53,81.44,81.51,29900.0,55.8383,55.8862,55.8246,55.8725,29900.0
2015-04-28 15:20:00,81.51,81.64,81.5,81.62,36100.0,55.8725,55.9616,55.8657,55.9479,36100.0
2015-04-28 15:30:00,81.62,81.62,81.46,81.56,51600.0,55.9479,55.9479,55.8383,55.9068,51600.0
2015-04-28 15:40:00,81.56,81.6,81.46,81.48,81800.0,55.9068,55.9342,55.8383,55.852,81800.0
2015-04-28 15:50:00,81.48,81.65,81.46,81.62,142800.0,55.852,55.9685,55.8383,55.9479,142800.0
2015-04-29 09:30:00,81.43,81.94,81.26,81.6,65400.0,55.8177,56.1673,55.7012,55.9342,65400.0
2015-04-29 09:40:00,81.56,81.79,81.51,81.58,72800.0,55.9068,56.0645,55.8725,55.9205,72800.0
2015-04-29 09:50:00,81.59,81.65,81.33,81.38,52500.0,55.9274,55.9685,55.7492,55.7834,52500.0
2015-04-29 10:00:00,81.38,81.46,80.94,81.0,63600.0,55.7834,55.8383,55.4818,55.5229,63600.0
2015-04-29 10:10:00,80.99,81.1,80.97,81.01,119700.0,55.5161,55.5915,55.5024,55.5298,119700.0
2015-04-29 10:20:00,81.03,81.2,80.99,81.16,50100.0,55.5435,55.66,55.5161,55.6326,50100.0
2015-04-29 10:30:00,81.2,81.46,81.18,81.29,49600.0,55.66,55.8383,55.6463,55.7217,49600.0
2015-04-29 10:40:00,81.29,81.32,81.0,81.02,37200.0,55.7217,55.7423,55.5229,55.5367,37200.0
2015-04-29 10:50:00,81.01,81.11,80.93,81.09,58900.0,55.5298,55.5983,55.475,55.5846,58900.0
2015-04-29 11:00:00,81.08,81.51,81.07,81.37,96100.0,55.5778,55.8725,55.5709,55.7766,96100.0
2015-04-29 11:10:00,81.34,81.54,81.31,81.41,40900.0,55.756,55.8931,55.7354,55.804,40900.0
2015-04-29 11:20:00,81.41,81.48,81.36,81.45,33100.0,55.804,55.852,55.7697,55.8314,33100.0
2015-04-29 11:30:00,81.45,81.54,81.39,81.54,73800.0,55.8314,55.8931,55.7903,55.8931,73800.0
2015-04-29 11:40:00,81.54,81.65,81.52,81.63,31800.0,55.8931,55.9685,55.8794,55.9548,31800.0
2015-04-29 11:50:00,81.61,81.7,81.56,81.68,30200.0,55.9411,56.0028,55.9068,55.9891,30200.0
2015-04-29 12:00:00,81.68,81.68,81.5,81.5,25700.0,55.9891,55.9891,55.8657,55.8657,25700.0
2015-04-29 12:10:00,81.52,81.55,81.39,81.44,28700.0,55.8794,55.9,55.7903,55.8246,28700.0
2015-04-29 12:20:00,81.43,81.55,81.39,81.46,30600.0,55.8177,55.9,55.7903,55.8383,30600.0
2015-04-29 12:30:00,81.51,81.54,81.28,81.29,28400.0,55.8725,55.8931,55.7149,55.7217,28400.0
2015-04-29 12:40:00,81.29,81.37,81.22,81.32,20600.0,55.7217,55.7766,55.6737,55.7423,20600.0
2015-04-29 12:50:00,81.34,81.4,81.25,81.35,14300.0,55.756,55.7971,55.6943,55.7629,14300.0
2015-04-29 13:00:00,81.35,81.36,81.17,81.2,24000.0,55.7629,55.7697,55.6395,55.66,24000.0
2015-04-29 13:10:00,81.19,81.2,81.02,81.11,39500.0,55.6532,55.66,55.5367,55.5983,39500.0
2015-04-29 13:20:00,81.1,81.27,81.07,81.14,34400.0,55.5915,55.708,55.5709,55.6189,34400.0
2015-04-29 13:30:00,81.15,81.21,81.06,81.15,118600.0,55.6258,55.6669,55.5641,55.6258,118600.0
2015-04-29 13:40:00,81.15,81.27,81.13,81.25,88000.0,55.6258,55.708,55.6121,55.6943,88000.0
2015-04-29 13:50:00,81.26,81.46,81.16,81.16,66400.0,55.7012,55.8383,55.6326,55.6326,66400.0
2015-04-29 14:00:00,81.19,81.43,81.02,81.09,57400.0,55.6532,55.8177,55.5367,55.5846,57400.0
2015-04-29 14:10:00,81.08,81.18,80.97,81.02,87800.0,55.5778,55.6463,55.5024,55.5367,87800.0
2015-04-29 14:20:00,81.02,81.18,80.99,81.14,59100.0,55.5367,55.6463,55.5161,55.6189,59100.0
2015-04-29 14:30:00,81.13,81.25,81.05,81.08,43200.0,55.6121,55.6943,55.5572,55.5778,43200.0
2015-04-29 14:40:00,81.08,81.12,80.99,81.04,63700.0,55.5778,55.6052,55.5161,55.5504,63700.0
2015-04-29 14:50:00,81.07,81.1,81.0,81.05,38400.0,55.5709,55.5915,55.5229,55.5572,38400.0
2015-04-29 15:00:00,81.05,81.13,80.93,80.97,70100.0,55.5572,55.6121,55.475,55.5024,70100.0
2015-04-29 15:10:00,80.97,81.11,80.89,81.08,69500.0,55.5024,55.5983,55.4475,55.5778,69500.0
2015-04-29 15:20:00,81.08,81.16,81.03,81.14,56600.0,55.5778,55.6326,55.5435,55.6189,56600.0
2015-04-29 15:30:00,81.13,81.28,81.12,81.19,67500.0,55.6121,55.7149,55.6052,55.6532,67500.0
2015-04-29 15:40:00,81.19,81.19,80.96,80.98,86500.0,55.6532,55.6532,55.4955,55.5092,86500.0
2015-04-29 15:50:00,80.97,81.13,80.93,80.99,197700.0,55.5024,55.6121,55.475,55.5161,197700.0
2015-04-30 09:30:00,80.9,81.17,80.75,80.82,86900.0,55.4544,55.6395,55.3516,55.3996,86900.0
2015-04-30 09:40:00,80.81,80.81,80.32,80.7,70400.0,55.3927,55.3927,55.0568,55.3173,70400.0
2015-04-30 09:50:00,80.69,81.04,80.52,81.03,50700.0,55.3105,55.5504,55.1939,55.5435,50700.0
2015-04-30 10:00:00,81.01,81.03,80.8,80.96,38500.0,55.5298,55.5435,55.3859,55.4955,38500.0
2015-04-30 10:10:00,80.94,80.97,80.7,80.82,53000.0,55.4818,55.5024,55.3173,55.3996,53000.0
2015-04-30 10:20:00,80.84,80.87,80.47,80.48,71000.0,55.4133,55.4338,55.1596,55.1665,71000.0
2015-04-30 10:30:00,80.48,80.88,80.2,80.87,80600.0,55.1665,55.4407,54.9746,55.4338,80600.0
2015-04-30 10:40:00,80.9,80.98,80.43,80.53,51600.0,55.4544,55.5092,55.1322,55.2008,51600.0
2015-04-30 10:50:00,80.48,80.63,80.33,80.51,79100.0,55.1665,55.2693,55.0637,55.1871,79100.0
2015-04-30 11:00:00,80.55,80.63,80.45,80.49,62800.0,55.2145,55.2693,55.1459,55.1734,62800.0
2015-04-30 11:10:00,80.5,80.61,80.49,80.59,31900.0,55.1802,55.2556,55.1734,55.2419,31900.0
2015-04-30 11:20:00,80.6,80.63,80.52,80.56,40600.0,55.2488,55.2693,55.1939,55.2213,40600.0
2015-04-30 11:30:00,80.58,80.88,80.58,80.77,46500.0,55.235,55.4407,55.235,55.3653,46500.0
2015-04-30 11:40:00,80.76,80.8,80.7,80.77,30800.0,55.3584,55.3859,55.3173,55.3653,30800.0
2015-04-30 11:50:00,80.77,80.79,80.56,80.57,41000.0,55.3653,55.379,55.2213,55.2282,41000.0
2015-04-30 12:00:00,80.55,80.78,80.52,80.75,34900.0,55.2145,55.3721,55.1939,55.3516,34900.0
2015-04-30 12:10:00,80.74,80.9,80.71,80.9,41200.0,55.3447,55.4544,55.3242,55.4544,41200.0
2015-04-30 12:20:00,80.9,80.9,80.56,80.59,30900.0,55.4544,55.4544,55.2213,55.2419,30900.0
2015-04-30 12:30:00,80.6,80.6,80.4,80.4,33700.0,55.2488,55.2488,55.1117,55.1117,33700.0
2015-04-30 12:40:00,80.41,80.44,80.25,80.26,41600.0,55.1185,55.1391,55.0088,55.0157,41600.0
2015-04-30 12:50:00,80.27,80.41,80.0,80.0,44100.0,55.0226,55.1185,54.8375,54.8375,44100.0
2015-04-30 13:00:00,80.0,80.01,79.83,79.97,56100.0,54.8375,54.8443,54.7209,54.8169,56100.0
2015-04-30 13:10:00,79.94,80.01,79.7,79.72,71100.0,54.7963,54.8443,54.6318,54.6455,71100.0
2015-04-30 13:20:00,79.72,79.75,79.11,79.17,151300.0,54.6455,54.6661,54.2274,54.2685,151300.0
2015-04-30 13:30:00,79.19,79.6,79.18,79.52,94600.0,54.2822,54.5633,54.2754,54.5085,94600.0
2015-04-30 13:40:00,79.51,80.09,79.5,79.58,99300.0,54.5016,54.8992,54.4947,54.5496,99300.0
2015-04-30 13:50:00,79.59,79.59,79.2,79.43,100000.0,54.5564,54.5564,54.2891,54.4468,100000.0
2015-04-30 14:00:00,79.41,79.48,79.3,79.45,75500.0,54.4331,54.481,54.3576,54.4605,75500.0
2015-04-30 14:10:00,79.45,79.46,79.33,79.44,56100.0,54.4605,54.4673,54.3782,54.4536,56100.0
2015-04-30 14:20:00,79.47,79.58,79.4,79.5,85500.0,54.4742,54.5496,54.4262,54.4947,85500.0
2015-04-30 14:30:00,79.49,79.68,79.49,79.56,70000.0,54.4879,54.6181,54.4879,54.5359,70000.0
2015-04-30 14:40:00,79.54,79.68,79.28,79.35,90400.0,54.5222,54.6181,54.3439,54.3919,90400.0
2015-04-30 14:50:00,79.35,79.43,79.2,79.31,82300.0,54.3919,54.4468,54.2891,54.3645,82300.0
2015-04-30 15:00:00,79.3,79.3,79.0,79.09,148900.0,54.3576,54.3576,54.152,54.2137,148900.0
2015-04-30 15:10:00,79.07,79.07,78.9,78.98,134800.0,54.2,54.2,54.0835,54.1383,134800.0
2015-04-30 15:20:00,78.98,79.31,78.97,79.02,113900.0,54.1383,54.3645,54.1314,54.1657,113900.0
2015-04-30 15:30:00,79.01,79.19,79.0,79.15,156200.0,54.1589,54.2822,54.152,54.2548,156200.0
2015-04-30 15:40:00,79.14,79.15,78.94,79.13,169600.0,54.248,54.2548,54.1109,54.2411,169600.0
2015-04-30 15:50:00,79.13,79.33,79.13,79.29,314000.0,54.2411,54.3782,54.2411,54.3508,314000.0
2015-05-01 09:30:00,79.41,80.2,79.14,79.99,89300.0,54.4331,54.9746,54.248,54.8306,89300.0
2015-05-01 09:40:00,79.99,80.36,79.99,80.25,79700.0,54.8306,55.0842,54.8306,55.0088,79700.0
2015-05-01 09:50:00,80.24,80.59,80.06,80.45,167300.0,55.002,55.2419,54.8786,55.1459,167300.0
2015-05-01 10:00:00,80.49,80.67,80.29,80.32,70800.0,55.1734,55.2967,55.0363,55.0568,70800.0
2015-05-01 10:10:00,80.3,80.39,79.96,80.36,86000.0,55.0431,55.1048,54.8101,55.0842,86000.0
2015-05-01 10:20:00,80.36,80.39,80.17,80.2,41200.0,55.0842,55.1048,54.954,54.9746,41200.0
2015-05-01 10:30:00,80.19,80.39,80.19,80.3,69100.0,54.9677,55.1048,54.9677,55.0431,69100.0
2015-05-01 10:40:00,80.32,80.53,80.14,80.48,55100.0,55.0568,55.2008,54.9334,55.1665,55100.0
2015-05-01 10:50:00,80.47,80.63,80.33,80.6,27400.0,55.1596,55.2693,55.0637,55.2488,27400.0
2015-05-01 11:00:00,80.56,80.66,80.52,80.56,47600.0,55.2213,55.2899,55.1939,55.2213,47600.0
2015-05-01 11:10:00,80.55,80.73,80.54,80.72,34000.0,55.2145,55.3379,55.2076,55.331,34000.0
2015-05-01 11:20:00,80.72,80.86,80.65,80.86,61900.0,55.331,55.427,55.283,55.427,61900.0
2015-05-01 11:30:00,80.87,80.92,80.77,80.86,42100.0,55.4338,55.4681,55.3653,55.427,42100.0
2015-05-01 11:40:00,80.86,80.86,80.44,80.44,58200.0,55.427,55.427,55.1391,55.1391,58200.0
2015-05-01 11:50:00,80.43,80.7,80.38,80.66,55400.0,55.1322,55.3173,55.098,55.2899,55400.0
2015-05-01 12:00:00,80.65,80.72,80.58,80.71,51500.0,55.283,55.331,55.235,55.3242,51500.0
2015-05-01 12:10:00,80.72,81.04,80.69,80.94,127100.0,55.331,55.5504,55.3105,55.4818,127100.0
2015-05-01 12:20:00,80.97,81.17,80.93,80.96,133100.0,55.5024,55.6395,55.475,55.4955,133100.0
2015-05-01 12:30:00,80.96,81.16,80.96,81.12,62300.0,55.4955,55.6326,55.4955,55.6052,62300.0
2015-05-01 12:40:00,81.11,81.23,81.06,81.23,23000.0,55.5983,55.6806,55.5641,55.6806,23000.0
2015-05-01 12:50:00,81.22,81.31,81.17,81.21,34200.0,55.6737,55.7354,55.6395,55.6669,34200.0
2015-05-01 13:00:00,81.2,81.33,81.13,81.26,31600.0,55.66,55.7492,55.6121,55.7012,31600.0
2015-05-01 13:10:00,81.25,81.44,81.18,81.43,28500.0,55.6943,55.8246,55.6463,55.8177,28500.0
2015-05-01 13:20:00,81.43,81.46,81.2,81.29,45300.0,55.8177,55.8383,55.66,55.7217,45300.0
2015-05-01 13:30:00,81.29,81.33,81.23,81.28,35900.0,55.7217,55.7492,55.6806,55.7149,35900.0
2015-05-01 13:40:00,81.28,81.42,81.26,81.4,37100.0,55.7149,55.8108,55.7012,55.7971,37100.0
2015-05-01 13:50:00,81.4,81.49,81.33,81.43,47200.0,55.7971,55.8588,55.7492,55.8177,47200.0
2015-05-01 14:00:00,81.42,81.49,81.37,81.48,30000.0,55.8108,55.8588,55.7766,55.852,30000.0
2015-05-01 14:10:00,81.47,81.53,81.41,81.43,39100.0,55.8451,55.8862,55.804,55.8177,39100.0
2015-05-01 14:20:00,81.42,81.51,81.34,81.5,52500.0,55.8108,55.8725,55.756,55.8657,52500.0
2015-05-01 14:30:00,81.5,81.53,81.44,81.49,48600.0,55.8657,55.8862,55.8246,55.8588,48600.0
2015-05-01 14:40:00,81.5,81.5,81.42,81.48,42400.0,55.8657,55.8657,55.8108,55.852,42400.0
2015-05-01 14:50:00,81.48,81.48,81.36,81.45,43500.0,55.852,55.852,55.7697,55.8314,43500.0
2015-05-01 15:00:00,81.45,81.59,81.36,81.59,42200.0,55.8314,55.9274,55.7697,55.9274,42200.0
2015-05-01 15:10:00,81.57,81.58,81.43,81.52,63600.0,55.9137,55.9205,55.8177,55.8794,63600.0
2015-05-01 15:20:00,81.52,81.52,81.37,81.4,61200.0,55.8794,55.8794,55.7766,55.7971,61200.0
2015-05-01 15:30:00,81.41,81.45,81.34,81.42,129500.0,55.804,55.8314,55.756,55.8108,129500.0
2015-05-01 15:40:00,81.42,81.56,81.42,81.52,114300.0,55.8108,55.9068,55.8108,55.8794,114300.0
2015-05-01 15:50:00,81.52,81.66,81.43,81.61,239400.0,55.8794,55.9754,55.8177,55.9411,239400.0
2015-05-04 09:30:00,82.0,82.19,81.7,81.88,136300.0,56.2084,56.3387,56.0028,56.1262,136300.0
2015-05-04 09:40:00,81.85,82.17,81.8,81.88,132500.0,56.1056,56.3249,56.0713,56.1262,132500.0
2015-05-04 09:50:00,81.89,81.94,81.58,81.84,131300.0,56.133,56.1673,55.9205,56.0987,131300.0
2015-05-04 10:00:00,81.78,81.84,81.53,81.64,82100.0,56.0576,56.0987,55.8862,55.9616,82100.0
2015-05-04 10:10:00,81.64,81.7,81.6,81.61,69500.0,55.9616,56.0028,55.9342,55.9411,69500.0
2015-05-04 10:20:00,81.61,81.66,81.06,81.39,84900.0,55.9411,55.9754,55.5641,55.7903,84900.0
2015-05-04 10:30:00,81.36,81.43,81.09,81.12,43100.0,55.7697,55.8177,55.5846,55.6052,43100.0
2015-05-04 10:40:00,81.1,81.17,80.95,81.09,53500.0,55.5915,55.6395,55.4887,55.5846,53500.0
2015-05-04 10:50:00,81.11,81.26,81.07,81.26,36800.0,55.5983,55.7012,55.5709,55.7012,36800.0
2015-05-04 11:00:00,81.27,81.3,80.88,80.88,74800.0,55.708,55.7286,55.4407,55.4407,74800.0
2015-05-04 11:10:00,80.89,81.03,80.86,80.87,44300.0,55.4475,55.5435,55.427,55.4338,44300.0
2015-05-04 11:20:00,80.88,81.02,80.87,80.98,53600.0,55.4407,55.5367,55.4338,55.5092,53600.0
2015-05-04 11:30:00,80.97,81.13,80.86,81.1,73400.0,55.5024,55.6121,55.427,55.5915,73400.0
2015-05-04 11:40:00,81.12,81.15,80.97,81.12,83100.0,55.6052,55.6258,55.5024,55.6052,83100.0
2015-05-04 11:50:00,81.1,81.12,80.99,81.1,27100.0,55.5915,55.6052,55.5161,55.5915,27100.0
2015-05-04 12:00:00,81.11,81.23,80.99,81.0,91000.0,55.5983,55.6806,55.5161,55.5229,91000.0
2015-05-04 12:10:00,80.99,81.01,80.75,80.83,184400.0,55.5161,55.5298,55.3516,55.4064,184400.0
2015-05-04 12:20:00,80.8,80.97,80.74,80.97,31300.0,55.3859,55.5024,55.3447,55.5024,31300.0
2015-05-04 12:30:00,80.96,81.09,80.8,80.98,70900.0,55.4955,55.5846,55.3859,55.5092,70900.0
2015-05-04 12:40:00,80.96,80.97,80.79,80.9,65700.0,55.4955,55.5024,55.379,55.4544,65700.0
2015-05-04 12:50:00,80.9,80.91,80.78,80.87,23700.0,55.4544,55.4613,55.3721,55.4338,23700.0
2015-05-04 13:00:00,80.88,81.01,80.83,80.99,33900.0,55.4407,55.5298,55.4064,55.5161,33900.0
2015-05-04 13:10:00,80.98,81.0,80.9,80.97,25800.0,55.5092,55.5229,55.4544,55.5024,25800.0
2015-05-04 13:20:00,80.97,81.0,80.82,81.0,28000.0,55.5024,55.5229,55.3996,55.5229,28000.0
2015-05-04 13:30:00,81.01,81.08,80.92,80.95,35100.0,55.5298,55.5778,55.4681,55.4887,35100.0
2015-05-04 13:40:00,80.96,81.08,80.96,81.01,26100.0,55.4955,55.5778,55.4955,55.5298,26100.0
2015-05-04 13:50:00,81.03,81.05,80.99,81.0,32500.0,55.5435,55.5572,55.5161,55.5229,32500.0
2015-05-04 14:00:00,81.0,81.05,80.98,81.05,43100.0,55.5229,55.5572,55.5092,55.5572,43100.0
2015-05-04 14:10:00,81.04,81.13,80.97,81.11,30500.0,55.5504,55.6121,55.5024,55.5983,30500.0
2015-05-04 14:20:00,81.11,81.12,80.95,80.97,31200.0,55.5983,55.6052,55.4887,55.5024,31200.0
2015-05-04 14:30:00,80.96,81.04,80.89,81.04,27900.0,55.4955,55.5504,55.4475,55.5504,27900.0
2015-05-04 14:40:00,81.08,81.08,80.96,80.98,32700.0,55.5778,55.5778,55.4955,55.5092,32700.0
2015-05-04 14:50:00,80.99,80.99,80.79,80.84,31700.0,55.5161,55.5161,55.379,55.4133,31700.0
2015-05-04 15:00:00,80.84,81.02,80.84,80.99,57600.0,55.4133,55.5367,55.4133,55.5161,57600.0
2015-05-04 15:10:00,80.99,81.02,80.91,81.02,47100.0,55.5161,55.5367,55.4613,55.5367,47100.0
2015-05-04 15:20:00,81.02,81.02,80.85,80.88,86200.0,55.5367,55.5367,55.4201,55.4407,86200.0
2015-05-04 15:30:00,80.89,80.96,80.85,80.9,89700.0,55.4475,55.4955,55.4201,55.4544,89700.0
2015-05-04 15:40:00,80.91,80.93,80.85,80.87,102000.0,55.4613,55.475,55.4201,55.4338,102000.0
2015-05-04 15:50:00,80.87,80.91,80.78,80.81,112500.0,55.4338,55.4613,55.3721,55.3927,112500.0
2015-05-05 09:30:00,81.1,81.28,80.7,81.25,96500.0,55.5915,55.7149,55.3173,55.6943,96500.0
2015-05-05 09:40:00,81.22,81.4,80.77,80.83,60200.0,55.6737,55.7971,55.3653,55.4064,60200.0
2015-05-05 09:50:00,80.83,80.94,80.55,80.72,45100.0,55.4064,55.4818,55.2145,55.331,45100.0
2015-05-05 10:00:00,80.74,80.8,80.55,80.8,57500.0,55.3447,55.3859,55.2145,55.3859,57500.0
2015-05-05 10:10:00,80.79,80.83,80.59,80.66,31100.0,55.379,55.4064,55.2419,55.2899,31100.0
2015-05-05 10:20:00,80.67,81.05,80.63,81.01,75700.0,55.2967,55.5572,55.2693,55.5298,75700.0
2015-05-05 10:30:00,80.96,80.99,80.8,80.88,37400.0,55.4955,55.5161,55.3859,55.4407,37400.0
2015-05-05 10:40:00,80.87,80.96,80.79,80.92,33700.0,55.4338,55.4955,55.379,55.4681,33700.0
2015-05-05 10:50:00,80.91,81.07,80.86,80.95,48700.0,55.4613,55.5709,55.427,55.4887,48700.0
2015-05-05 11:00:00,80.92,81.02,80.8,80.85,48700.0,55.4681,55.5367,55.3859,55.4201,48700.0
2015-05-05 11:10:00,80.84,80.91,80.77,80.86,42000.0,55.4133,55.4613,55.3653,55.427,42000.0
2015-05-05 11:20:00,80.86,80.93,80.79,80.8,42900.0,55.427,55.475,55.379,55.3859,42900.0
2015-05-05 11:30:00,80.79,80.84,80.7,80.71,19200.0,55.379,55.4133,55.3173,55.3242,19200.0
2015-05-05 11:40:00,80.71,80.88,80.69,80.83,49500.0,55.3242,55.4407,55.3105,55.4064,49500.0
2015-05-05 11:50:00,80.83,80.87,80.73,80.86,28900.0,55.4064,55.4338,55.3379,55.427,28900.0
2015-05-05 12:00:00,80.87,80.93,80.82,80.91,23300.0,55.4338,55.475,55.3996,55.4613,23300.0
2015-05-05 12:10:00,80.91,80.92,80.84,80.87,52600.0,55.4613,55.4681,55.4133,55.4338,52600.0
2015-05-05 12:20:00,80.88,80.98,80.88,80.9,22400.0,55.4407,55.5092,55.4407,55.4544,22400.0
2015-05-05 12:30:00,80.9,80.9,80.72,80.72,54200.0,55.4544,55.4544,55.331,55.331,54200.0
2015-05-05 12:40:00,80.71,80.81,80.66,80.79,14900.0,55.3242,55.3927,55.2899,55.379,14900.0
2015-05-05 12:50:00,80.79,80.84,80.63,80.66,18100.0,55.379,55.4133,55.2693,55.2899,18100.0
2015-05-05 13:00:00,80.66,80.74,80.57,80.57,17300.0,55.2899,55.3447,55.2282,55.2282,17300.0
2015-05-05 13:10:00,80.57,80.58,80.47,80.53,16300.0,55.2282,55.235,55.1596,55.2008,16300.0
2015-05-05 13:20:00,80.53,80.65,80.46,80.65,72900.0,55.2008,55.283,55.1528,55.283,72900.0
2015-05-05 13:30:00,80.66,80.72,80.61,80.68,35100.0,55.2899,55.331,55.2556,55.3036,35100.0
2015-05-05 13:40:00,80.67,80.7,80.64,80.67,23700.0,55.2967,55.3173,55.2762,55.2967,23700.0
2015-05-05 13:50:00,80.67,80.7,80.54,80.59,38400.0,55.2967,55.3173,55.2076,55.2419,38400.0
2015-05-05 14:00:00,80.59,80.66,80.53,80.61,24200.0,55.2419,55.2899,55.2008,55.2556,24200.0
2015-05-05 14:10:00,80.62,80.71,80.62,80.69,16600.0,55.2625,55.3242,55.2625,55.3105,16600.0
2015-05-05 14:20:00,80.69,80.71,80.56,80.59,19800.0,55.3105,55.3242,55.2213,55.2419,19800.0
2015-05-05 14:30:00,80.59,80.66,80.54,80.57,23700.0,55.2419,55.2899,55.2076,55.2282,23700.0
2015-05-05 14:40:00,80.56,80.57,80.4,80.41,31400.0,55.2213,55.2282,55.1117,55.1185,31400.0
2015-05-05 14:50:00,80.42,80.43,80.35,80.39,30900.0,55.1254,55.1322,55.0774,55.1048,30900.0
2015-05-05 15:00:00,80.37,80.52,80.36,80.48,47300.0,55.0911,55.1939,55.0842,55.1665,47300.0
2015-05-05 15:10:00,80.47,80.64,80.46,80.59,77700.0,55.1596,55.2762,55.1528,55.2419,77700.0
2015-05-05 15:20:00,80.59,80.64,80.49,80.62,51800.0,55.2419,55.2762,55.1734,55.2625,51800.0
2015-05-05 15:30:00,80.61,80.79,80.57,80.74,67300.0,55.2556,55.379,55.2282,55.3447,67300.0
2015-05-05 15:40:00,80.74,80.76,80.45,80.48,105200.0,55.3447,55.3584,55.1459,55.1665,105200.0
2015-05-05 15:50:00,80.48,80.51,80.43,80.44,148200.0,55.1665,55.1871,55.1322,55.1391,148200.0
2015-05-06 09:30:00,80.55,80.7,80.17,80.45,219800.0,55.2145,55.3173,54.954,55.1459,219800.0
2015-05-06 09:40:00,80.46,80.46,80.0,80.01,52600.0,55.1528,55.1528,54.8375,54.8443,52600.0
2015-05-06 09:50:00,80.02,80.12,79.81,80.09,45100.0,54.8512,54.9197,54.7072,54.8992,45100.0
2015-05-06 10:00:00,80.06,80.21,79.97,80.16,58600.0,54.8786,54.9814,54.8169,54.9472,58600.0
2015-05-06 10:10:00,80.15,80.2,80.01,80.17,93100.0,54.9403,54.9746,54.8443,54.954,93100.0
2015-05-06 10:20:00,80.18,80.4,80.11,80.35,28500.0,54.9609,55.1117,54.9129,55.0774,28500.0
2015-05-06 10:30:00,80.35,80.46,79.91,79.98,86100.0,55.0774,55.1528,54.7758,54.8238,86100.0
2015-05-06 10:40:00,80.0,80.05,79.9,79.96,67600.0,54.8375,54.8718,54.7689,54.8101,67600.0
2015-05-06 10:50:00,79.97,79.99,79.76,79.81,42400.0,54.8169,54.8306,54.673,54.7072,42400.0
2015-05-06 11:00:00,79.78,79.98,79.69,79.96,110300.0,54.6867,54.8238,54.625,54.8101,110300.0
2015-05-06 11:10:00,79.95,79.95,79.7,79.73,28200.0,54.8032,54.8032,54.6318,54.6524,28200.0
2015-05-06 11:20:00,79.72,79.78,79.61,79.71,67600.0,54.6455,54.6867,54.5701,54.6387,67600.0
2015-05-06 11:30:00,79.73,79.94,79.7,79.78,34200.0,54.6524,54.7963,54.6318,54.6867,34200.0
2015-05-06 11:40:00,79.77,80.0,79.74,79.95,48800.0,54.6798,54.8375,54.6593,54.8032,48800.0
2015-05-06 11:50:00,79.95,80.01,79.79,79.89,45100.0,54.8032,54.8443,54.6935,54.7621,45100.0
2015-05-06 12:00:00,79.89,79.93,79.74,79.83,36500.0,54.7621,54.7895,54.6593,54.7209,36500.0
2015-05-06 12:10:00,79.86,79.91,79.73,79.8,41300.0,54.7415,54.7758,54.6524,54.7004,41300.0
2015-05-06 12:20:00,79.82,79.88,79.75,79.76,26000.0,54.7141,54.7552,54.6661,54.673,26000.0
2015-05-06 12:30:00,79.79,79.88,79.7,79.86,19000.0,54.6935,54.7552,54.6318,54.7415,19000.0
2015-05-06 12:40:00,79.88,79.93,79.79,79.92,20000.0,54.7552,54.7895,54.6935,54.7826,20000.0
2015-05-06 12:50:00,79.91,79.92,79.67,79.73,20800.0,54.7758,54.7826,54.6113,54.6524,20800.0
2015-05-06 13:00:00,79.74,79.86,79.7,79.86,26500.0,54.6593,54.7415,54.6318,54.7415,26500.0
2015-05-06 13:10:00,79.83,79.96,79.83,79.93,22800.0,54.7209,54.8101,54.7209,54.7895,22800.0
2015-05-06 13:20:00,79.93,79.95,79.82,79.82,58400.0,54.7895,54.8032,54.7141,54.7141,58400.0
2015-05-06 13:30:00,79.81,79.91,79.74,79.89,39000.0,54.7072,54.7758,54.6593,54.7621,39000.0
2015-05-06 13:40:00,79.88,79.9,79.75,79.77,30500.0,54.7552,54.7689,54.6661,54.6798,30500.0
2015-05-06 13:50:00,79.77,79.87,79.74,79.77,25600.0,54.6798,54.7484,54.6593,54.6798,25600.0
2015-05-06 14:00:00,79.77,79.94,79.75,79.89,40400.0,54.6798,54.7963,54.6661,54.7621,40400.0
2015-05-06 14:10:00,79.9,79.97,79.83,79.91,46400.0,54.7689,54.8169,54.7209,54.7758,46400.0
2015-05-06 14:20:00,79.91,79.93,79.81,79.83,36500.0,54.7758,54.7895,54.7072,54.7209,36500.0
2015-05-06 14:30:00,79.83,79.84,79.73,79.77,51900.0,54.7209,54.7278,54.6524,54.6798,51900.0
2015-05-06 14:40:00,79.79,79.81,79.65,79.71,50600.0,54.6935,54.7072,54.5976,54.6387,50600.0
2015-05-06 14:50:00,79.7,79.86,79.66,79.83,43200.0,54.6318,54.7415,54.6044,54.7209,43200.0
2015-05-06 15:00:00,79.84,79.9,79.81,79.87,61700.0,54.7278,54.7689,54.7072,54.7484,61700.0
2015-05-06 15:10:00,79.89,79.89,79.67,79.73,50800.0,54.7621,54.7621,54.6113,54.6524,50800.0
2015-05-06 15:20:00,79.73,79.9,79.73,79.9,85200.0,54.6524,54.7689,54.6524,54.7689,85200.0
2015-05-06 15:30:00,79.91,79.94,79.73,79.84,97300.0,54.7758,54.7963,54.6524,54.7278,97300.0
2015-05-06 15:40:00,79.84,79.89,79.68,79.77,109100.0,54.7278,54.7621,54.6181,54.6798,109100.0
2015-05-06 15:50:00,79.77,79.82,79.72,79.81,425400.0,54.6798,54.7141,54.6455,54.7072,425400.0
2015-05-07 09:30:00,79.8,80.0,79.25,79.79,100600.0,54.7004,54.8375,54.3234,54.6935,100600.0
2015-05-07 09:40:00,79.73,79.8,79.52,79.72,64400.0,54.6524,54.7004,54.5085,54.6455,64400.0
2015-05-07 09:50:00,79.68,79.73,78.94,78.94,66400.0,54.6181,54.6524,54.1109,54.1109,66400.0
2015-05-07 10:00:00,78.94,79.6,78.91,79.45,51000.0,54.1109,54.5633,54.0903,54.4605,51000.0
2015-05-07 10:10:00,79.46,79.51,79.34,79.4,37700.0,54.4673,54.5016,54.3851,54.4262,37700.0
2015-05-07 10:20:00,79.41,79.43,79.18,79.35,47900.0,54.4331,54.4468,54.2754,54.3919,47900.0
2015-05-07 10:30:00,79.32,79.44,79.28,79.44,37500.0,54.3714,54.4536,54.3439,54.4536,37500.0
2015-05-07 10:40:00,79.44,79.54,79.39,79.52,49000.0,54.4536,54.5222,54.4193,54.5085,49000.0
2015-05-07 10:50:00,79.52,79.69,79.52,79.68,55100.0,54.5085,54.625,54.5085,54.6181,55100.0
2015-05-07 11:00:00,79.67,79.76,79.6,79.63,82700.0,54.6113,54.673,54.5633,54.5839,82700.0
2015-05-07 11:10:00,79.63,79.88,79.62,79.84,38400.0,54.5839,54.7552,54.577,54.7278,38400.0
2015-05-07 11:20:00,79.84,79.96,79.7,79.72,135700.0,54.7278,54.8101,54.6318,54.6455,135700.0
2015-05-07 11:30:00,79.73,79.92,79.6,79.7,288100.0,54.6524,54.7826,54.5633,54.6318,288100.0
2015-05-07 11:40:00,79.7,79.82,79.57,79.64,301800.0,54.6318,54.7141,54.5427,54.5907,301800.0
2015-05-07 11:50:00,79.61,79.65,79.51,79.57,40500.0,54.5701,54.5976,54.5016,54.5427,40500.0
2015-05-07 12:00:00,79.56,79.8,79.56,79.8,72300.0,54.5359,54.7004,54.5359,54.7004,72300.0
2015-05-07 12:10:00,79.8,80.07,79.8,80.07,50400.0,54.7004,54.8855,54.7004,54.8855,50400.0
2015-05-07 12:20:00,80.07,80.12,79.86,79.87,48800.0,54.8855,54.9197,54.7415,54.7484,48800.0
2015-05-07 12:30:00,79.87,79.92,79.83,79.89,32700.0,54.7484,54.7826,54.7209,54.7621,32700.0
2015-05-07 12:40:00,79.89,80.05,79.89,80.01,28000.0,54.7621,54.8718,54.7621,54.8443,28000.0
2015-05-07 12:50:00,80.05,80.07,79.95,80.03,14000.0,54.8718,54.8855,54.8032,54.858,14000.0
2015-05-07 13:00:00,80.03,80.08,79.97,80.01,18300.0,54.858,54.8923,54.8169,54.8443,18300.0
2015-05-07 13:10:00,80.0,80.0,79.89,79.91,31000.0,54.8375,54.8375,54.7621,54.7758,31000.0
2015-05-07 13:20:00,79.9,79.98,79.88,79.97,38100.0,54.7689,54.8238,54.7552,54.8169,38100.0
2015-05-07 13:30:00,79.98,80.08,79.98,80.02,23800.0,54.8238,54.8923,54.8238,54.8512,23800.0
2015-05-07 13:40:00,80.03,80.09,79.92,79.98,55100.0,54.858,54.8992,54.7826,54.8238,55100.0
2015-05-07 13:50:00,79.98,80.0,79.89,79.96,44000.0,54.8238,54.8375,54.7621,54.8101,44000.0
2015-05-07 14:00:00,79.96,79.98,79.9,79.95,48100.0,54.8101,54.8238,54.7689,54.8032,48100.0
2015-05-07 14:10:00,79.93,79.94,79.86,79.88,48500.0,54.7895,54.7963,54.7415,54.7552,48500.0
2015-05-07 14:20:00,79.88,79.98,79.86,79.93,71500.0,54.7552,54.8238,54.7415,54.7895,71500.0
2015-05-07 14:30:00,79.94,79.99,79.88,79.88,148000.0,54.7963,54.8306,54.7552,54.7552,148000.0
2015-05-07 14:40:00,79.89,79.97,79.87,79.92,33600.0,54.7621,54.8169,54.7484,54.7826,33600.0
2015-05-07 14:50:00,79.91,79.96,79.84,79.96,35900.0,54.7758,54.8101,54.7278,54.8101,35900.0
2015-05-07 15:00:00,79.95,80.06,79.88,79.94,39800.0,54.8032,54.8786,54.7552,54.7963,39800.0
2015-05-07 15:10:00,79.94,79.99,79.85,79.92,47400.0,54.7963,54.8306,54.7347,54.7826,47400.0
2015-05-07 15:20:00,79.93,80.0,79.91,79.94,50600.0,54.7895,54.8375,54.7758,54.7963,50600.0
2015-05-07 15:30:00,79.96,80.01,79.92,79.99,59600.0,54.8101,54.8443,54.7826,54.8306,59600.0
2015-05-07 15:40:00,79.99,80.01,79.82,79.95,104600.0,54.8306,54.8443,54.7141,54.8032,104600.0
2015-05-07 15:50:00,79.95,79.99,79.89,79.92,195800.0,54.8032,54.8306,54.7621,54.7826,195800.0
2015-05-08 09:30:00,80.3,80.4,79.44,79.81,84500.0,55.0431,55.1117,54.4536,54.7072,84500.0
2015-05-08 09:40:00,79.74,80.06,79.6,79.81,90300.0,54.6593,54.8786,54.5633,54.7072,90300.0
2015-05-08 09:50:00,79.84,80.64,79.84,80.64,56400.0,54.7278,55.2762,54.7278,55.2762,56400.0
2015-05-08 10:00:00,80.66,80.68,80.22,80.37,317600.0,55.2899,55.3036,54.9883,55.0911,317600.0
2015-05-08 10:10:00,80.37,80.46,80.13,80.2,91600.0,55.0911,55.1528,54.9266,54.9746,91600.0
2015-05-08 10:20:00,80.23,80.4,80.23,80.25,45900.0,54.9951,55.1117,54.9951,55.0088,45900.0
2015-05-08 10:30:00,80.26,80.38,80.22,80.35,27400.0,55.0157,55.098,54.9883,55.0774,27400.0
2015-05-08 10:40:00,80.32,80.44,80.31,80.35,40800.0,55.0568,55.1391,55.05,55.0774,40800.0
2015-05-08 10:50:00,80.36,80.49,80.34,80.48,17900.0,55.0842,55.1734,55.0705,55.1665,17900.0
2015-05-08 11:00:00,80.46,80.76,80.45,80.72,52600.0,55.1528,55.3584,55.1459,55.331,52600.0
2015-05-08 11:10:00,80.72,80.99,80.68,80.97,73400.0,55.331,55.5161,55.3036,55.5024,73400.0
2015-05-08 11:20:00,80.98,81.19,80.93,81.17,55600.0,55.5092,55.6532,55.475,55.6395,55600.0
2015-05-08 11:30:00,81.18,81.36,81.11,81.29,52000.0,55.6463,55.7697,55.5983,55.7217,52000.0
2015-05-08 11:40:00,81.29,81.3,81.22,81.25,64700.0,55.7217,55.7286,55.6737,55.6943,64700.0
2015-05-08 11:50:00,81.23,81.34,81.19,81.28,66500.0,55.6806,55.756,55.6532,55.7149,66500.0
2015-05-08 12:00:00,81.28,81.33,81.23,81.31,68300.0,55.7149,55.7492,55.6806,55.7354,68300.0
2015-05-08 12:10:00,81.32,81.61,81.32,81.6,38800.0,55.7423,55.9411,55.7423,55.9342,38800.0
2015-05-08 12:20:00,81.59,81.7,81.55,81.61,32000.0,55.9274,56.0028,55.9,55.9411,32000.0
2015-05-08 12:30:00,81.63,81.63,81.4,81.54,60200.0,55.9548,55.9548,55.7971,55.8931,60200.0
2015-05-08 12:40:00,81.55,81.72,81.52,81.63,26300.0,55.9,56.0165,55.8794,55.9548,26300.0
2015-05-08 12:50:00,81.62,81.8,81.59,81.73,49100.0,55.9479,56.0713,55.9274,56.0233,49100.0
2015-05-08 13:00:00,81.73,81.77,81.68,81.71,33600.0,56.0233,56.0508,55.9891,56.0096,33600.0
2015-05-08 13:10:00,81.73,81.82,81.69,81.74,44300.0,56.0233,56.085,55.9959,56.0302,44300.0
2015-05-08 13:20:00,81.74,81.78,81.61,81.68,38900.0,56.0302,56.0576,55.9411,55.9891,38900.0
2015-05-08 13:30:00,81.67,81.7,81.47,81.48,36200.0,55.9822,56.0028,55.8451,55.852,36200.0
2015-05-08 13:40:00,81.48,81.56,81.41,81.55,35000.0,55.852,55.9068,55.804,55.9,35000.0
2015-05-08 13:50:00,81.55,81.55,81.36,81.46,27200.0,55.9,55.9,55.7697,55.8383,27200.0
2015-05-08 14:00:00,81.47,81.63,81.46,81.61,27200.0,55.8451,55.9548,55.8383,55.9411,27200.0
2015-05-08 14:10:00,81.59,81.69,81.49,81.69,20000.0,55.9274,55.9959,55.8588,55.9959,20000.0
2015-05-08 14:20:00,81.69,81.71,81.58,81.68,45600.0,55.9959,56.0096,55.9205,55.9891,45600.0
2015-05-08 14:30:00,81.66,81.75,81.6,81.7,57200.0,55.9754,56.037,55.9342,56.0028,57200.0
2015-05-08 14:40:00,81.7,81.78,81.65,81.68,42700.0,56.0028,56.0576,55.9685,55.9891,42700.0
2015-05-08 14:50:00,81.67,81.68,81.57,81.62,35500.0,55.9822,55.9891,55.9137,55.9479,35500.0
2015-05-08 15:00:00,81.62,81.7,81.58,81.68,36400.0,55.9479,56.0028,55.9205,55.9891,36400.0
2015-05-08 15:10:00,81.68,81.71,81.59,81.61,42200.0,55.9891,56.0096,55.9274,55.9411,42200.0
2015-05-08 15:20:00,81.61,81.69,81.59,81.61,53400.0,55.9411,55.9959,55.9274,55.9411,53400.0
2015-05-08 15:30:00,81.61,81.65,81.55,81.6,84000.0,55.9411,55.9685,55.9,55.9342,84000.0
2015-05-08 15:40:00,81.6,81.7,81.58,81.66,101700.0,55.9342,56.0028,55.9205,55.9754,101700.0
2015-05-08 15:50:00,81.66,81.69,81.59,81.62,200300.0,55.9754,55.9959,55.9274,55.9479,200300.0
2015-05-11 09:30:00,81.81,81.98,81.25,81.39,103600.0,56.0782,56.1947,55.6943,55.7903,103600.0
2015-05-11 09:40:00,81.37,81.42,80.7,80.88,109800.0,55.7766,55.8108,55.3173,55.4407,109800.0
2015-05-11 09:50:00,80.9,80.95,80.77,80.88,62000.0,55.4544,55.4887,55.3653,55.4407,62000.0
2015-05-11 10:00:00,80.85,80.89,80.45,80.8,68200.0,55.4201,55.4475,55.1459,55.3859,68200.0
2015-05-11 10:10:00,80.79,81.01,80.79,80.91,66900.0,55.379,55.5298,55.379,55.4613,66900.0
2015-05-11 10:20:00,80.91,80.99,80.73,80.79,64000.0,55.4613,55.5161,55.3379,55.379,64000.0
2015-05-11 10:30:00,80.74,80.79,80.62,80.65,46900.0,55.3447,55.379,55.2625,55.283,46900.0
2015-05-11 10:40:00,80.65,80.81,80.5,80.75,36800.0,55.283,55.3927,55.1802,55.3516,36800.0
2015-05-11 10:50:00,80.77,80.99,80.73,80.92,33800.0,55.3653,55.5161,55.3379,55.4681,33800.0
2015-05-11 11:00:00,80.91,80.92,80.52,80.54,55600.0,55.4613,55.4681,55.1939,55.2076,55600.0
2015-05-11 11:10:00,80.56,80.6,80.38,80.38,47900.0,55.2213,55.2488,55.098,55.098,47900.0
2015-05-11 11:20:00,80.38,80.51,80.34,80.34,28600.0,55.098,55.1871,55.0705,55.0705,28600.0
2015-05-11 11:30:00,80.36,80.48,80.34,80.4,52100.0,55.0842,55.1665,55.0705,55.1117,52100.0
2015-05-11 11:40:00,80.4,80.69,80.38,80.61,37800.0,55.1117,55.3105,55.098,55.2556,37800.0
2015-05-11 11:50:00,80.6,80.73,80.5,80.51,39500.0,55.2488,55.3379,55.1802,55.1871,39500.0
2015-05-11 12:00:00,80.49,80.58,80.34,80.37,35500.0,55.1734,55.235,55.0705,55.0911,35500.0
2015-05-11 12:10:00,80.35,80.35,80.26,80.29,36000.0,55.0774,55.0774,55.0157,55.0363,36000.0
2015-05-11 12:20:00,80.28,80.44,80.26,80.44,63100.0,55.0294,55.1391,55.0157,55.1391,63100.0
2015-05-11 12:30:00,80.44,80.53,80.44,80.5,28700.0,55.1391,55.2008,55.1391,55.1802,28700.0
2015-05-11 12:40:00,80.5,80.55,80.47,80.51,46500.0,55.1802,55.2145,55.1596,55.1871,46500.0
2015-05-11 12:50:00,80.52,80.54,80.43,80.51,40100.0,55.1939,55.2076,55.1322,55.1871,40100.0
2015-05-11 13:00:00,80.52,80.7,80.45,80.66,36700.0,55.1939,55.3173,55.1459,55.2899,36700.0
2015-05-11 13:10:00,80.67,80.79,80.65,80.73,40500.0,55.2967,55.379,55.283,55.3379,40500.0
2015-05-11 13:20:00,80.75,80.81,80.71,80.73,25700.0,55.3516,55.3927,55.3242,55.3379,25700.0
2015-05-11 13:30:00,80.73,80.82,80.6,80.62,24000.0,55.3379,55.3996,55.2488,55.2625,24000.0
2015-05-11 13:40:00,80.62,80.72,80.58,80.62,23300.0,55.2625,55.331,55.235,55.2625,23300.0
2015-05-11 13:50:00,80.61,80.61,80.47,80.51,20500.0,55.2556,55.2556,55.1596,55.1871,20500.0
2015-05-11 14:00:00,80.48,80.59,80.46,80.55,26600.0,55.1665,55.2419,55.1528,55.2145,26600.0
2015-05-11 14:10:00,80.55,80.58,80.46,80.49,27800.0,55.2145,55.235,55.1528,55.1734,27800.0
2015-05-11 14:20:00,80.49,80.65,80.48,80.64,21700.0,55.1734,55.283,55.1665,55.2762,21700.0
2015-05-11 14:30:00,80.64,80.64,80.49,80.51,22200.0,55.2762,55.2762,55.1734,55.1871,22200.0
2015-05-11 14:40:00,80.53,80.63,80.52,80.63,23400.0,55.2008,55.2693,55.1939,55.2693,23400.0
2015-05-11 14:50:00,80.63,80.66,80.52,80.53,25500.0,55.2693,55.2899,55.1939,55.2008,25500.0
2015-05-11 15:00:00,80.52,80.64,80.5,80.64,32200.0,55.1939,55.2762,55.1802,55.2762,32200.0
2015-05-11 15:10:00,80.65,80.76,80.62,80.75,44200.0,55.283,55.3584,55.2625,55.3516,44200.0
2015-05-11 15:20:00,80.75,80.78,80.68,80.74,47900.0,55.3516,55.3721,55.3036,55.3447,47900.0
2015-05-11 15:30:00,80.74,80.76,80.65,80.74,91600.0,55.3447,55.3584,55.283,55.3447,91600.0
2015-05-11 15:40:00,80.73,80.81,80.6,80.61,76100.0,55.3379,55.3927,55.2488,55.2556,76100.0
2015-05-11 15:50:00,80.61,80.65,80.54,80.55,151400.0,55.2556,55.283,55.2076,55.2145,151400.0
2015-05-12 09:30:00,80.28,80.49,79.84,79.92,115700.0,55.0294,55.1734,54.7278,54.7826,115700.0
2015-05-12 09:40:00,79.9,79.99,79.65,79.93,71900.0,54.7689,54.8306,54.5976,54.7895,71900.0
2015-05-12 09:50:00,79.93,80.03,79.84,79.98,89900.0,54.7895,54.858,54.7278,54.8238,89900.0
2015-05-12 10:00:00,79.95,80.32,79.95,80.32,62400.0,54.8032,55.0568,54.8032,55.0568,62400.0
2015-05-12 10:10:00,80.3,80.33,80.13,80.2,35500.0,55.0431,55.0637,54.9266,54.9746,35500.0
2015-05-12 10:20:00,80.2,80.26,80.16,80.21,33900.0,54.9746,55.0157,54.9472,54.9814,33900.0
2015-05-12 10:30:00,80.21,80.41,80.21,80.41,48200.0,54.9814,55.1185,54.9814,55.1185,48200.0
2015-05-12 10:40:00,80.44,80.55,80.41,80.55,54100.0,55.1391,55.2145,55.1185,55.2145,54100.0
2015-05-12 10:50:00,80.56,80.58,80.35,80.35,39900.0,55.2213,55.235,55.0774,55.0774,39900.0
2015-05-12 11:00:00,80.35,80.65,80.34,80.58,32400.0,55.0774,55.283,55.0705,55.235,32400.0
2015-05-12 11:10:00,80.6,80.63,80.51,80.61,38100.0,55.2488,55.2693,55.1871,55.2556,38100.0
2015-05-12 11:20:00,80.61,80.68,80.55,80.56,30000.0,55.2556,55.3036,55.2145,55.2213,30000.0
2015-05-12 11:30:00,80.56,80.77,80.53,80.75,42600.0,55.2213,55.3653,55.2008,55.3516,42600.0
2015-05-12 11:40:00,80.73,80.79,80.69,80.78,37800.0,55.3379,55.379,55.3105,55.3721,37800.0
2015-05-12 11:50:00,80.76,80.8,80.65,80.73,59600.0,55.3584,55.3859,55.283,55.3379,59600.0
2015-05-12 12:00:00,80.74,80.76,80.54,80.55,31300.0,55.3447,55.3584,55.2076,55.2145,31300.0
2015-05-12 12:10:00,80.55,80.56,80.42,80.52,28200.0,55.2145,55.2213,55.1254,55.1939,28200.0
2015-05-12 12:20:00,80.51,80.52,80.42,80.47,27000.0,55.1871,55.1939,55.1254,55.1596,27000.0
2015-05-12 12:30:00,80.47,80.54,80.39,80.53,44000.0,55.1596,55.2076,55.1048,55.2008,44000.0
2015-05-12 12:40:00,80.54,80.59,80.5,80.55,13500.0,55.2076,55.2419,55.1802,55.2145,13500.0
2015-05-12 12:50:00,80.55,80.6,80.49,80.56,40700.0,55.2145,55.2488,55.1734,55.2213,40700.0
2015-05-12 13:00:00,80.55,80.58,80.49,80.52,22500.0,55.2145,55.235,55.1734,55.1939,22500.0
2015-05-12 13:10:00,80.5,80.61,80.48,80.56,32100.0,55.1802,55.2556,55.1665,55.2213,32100.0
2015-05-12 13:20:00,80.56,80.6,80.51,80.56,24400.0,55.2213,55.2488,55.1871,55.2213,24400.0
2015-05-12 13:30:00,80.54,80.58,80.51,80.54,27500.0,55.2076,55.235,55.1871,55.2076,27500.0
2015-05-12 13:40:00,80.54,80.58,80.49,80.5,20600.0,55.2076,55.235,55.1734,55.1802,20600.0
2015-05-12 13:50:00,80.5,80.53,80.47,80.5,35200.0,55.1802,55.2008,55.1596,55.1802,35200.0
2015-05-12 14:00:00,80.49,80.53,80.47,80.5,21500.0,55.1734,55.2008,55.1596,55.1802,21500.0
2015-05-12 14:10:00,80.5,80.51,80.38,80.44,35600.0,55.1802,55.1871,55.098,55.1391,35600.0
2015-05-12 14:20:00,80.44,80.55,80.44,80.53,23100.0,55.1391,55.2145,55.1391,55.2008,23100.0
2015-05-12 14:30:00,80.54,80.58,80.51,80.55,31100.0,55.2076,55.235,55.1871,55.2145,31100.0
2015-05-12 14:40:00,80.55,80.56,80.45,80.5,29100.0,55.2145,55.2213,55.1459,55.1802,29100.0
2015-05-12 14:50:00,80.51,80.53,80.38,80.45,40100.0,55.1871,55.2008,55.098,55.1459,40100.0
2015-05-12 15:00:00,80.45,80.51,80.43,80.51,46600.0,55.1459,55.1871,55.1322,55.1871,46600.0
2015-05-12 15:10:00,80.5,80.57,80.44,80.56,49000.0,55.1802,55.2282,55.1391,55.2213,49000.0
2015-05-12 15:20:00,80.57,80.64,80.52,80.55,35500.0,55.2282,55.2762,55.1939,55.2145,35500.0
2015-05-12 15:30:00,80.54,80.62,80.49,80.56,81000.0,55.2076,55.2625,55.1734,55.2213,81000.0
2015-05-12 15:40:00,80.55,80.55,80.45,80.5,96300.0,55.2145,55.2145,55.1459,55.1802,96300.0
2015-05-12 15:50:00,80.49,80.54,80.45,80.48,146000.0,55.1734,55.2076,55.1459,55.1665,146000.0
2015-05-13 09:30:00,80.95,81.18,80.68,80.91,113900.0,55.4887,55.6463,55.3036,55.4613,113900.0
2015-05-13 09:40:00,80.91,81.0,80.56,80.6,85800.0,55.4613,55.5229,55.2213,55.2488,85800.0
2015-05-13 09:50:00,80.62,80.72,80.42,80.51,57800.0,55.2625,55.331,55.1254,55.1871,57800.0
2015-05-13 10:00:00,80.57,80.7,80.51,80.64,34700.0,55.2282,55.3173,55.1871,55.2762,34700.0
2015-05-13 10:10:00,80.61,80.71,80.57,80.58,27100.0,55.2556,55.3242,55.2282,55.235,27100.0
2015-05-13 10:20:00,80.59,80.7,80.58,80.69,26900.0,55.2419,55.3173,55.235,55.3105,26900.0
2015-05-13 10:30:00,80.69,80.72,80.31,80.31,89400.0,55.3105,55.331,55.05,55.05,89400.0
2015-05-13 10:40:00,80.32,80.4,80.13,80.18,61700.0,55.0568,55.1117,54.9266,54.9609,61700.0
2015-05-13 10:50:00,80.17,80.43,80.11,80.33,57500.0,54.954,55.1322,54.9129,55.0637,57500.0
2015-05-13 11:00:00,80.32,80.5,80.23,80.5,30000.0,55.0568,55.1802,54.9951,55.1802,30000.0
2015-05-13 11:10:00,80.49,80.6,80.48,80.59,15100.0,55.1734,55.2488,55.1665,55.2419,15100.0
2015-05-13 11:20:00,80.59,80.69,80.58,80.66,34200.0,55.2419,55.3105,55.235,55.2899,34200.0
2015-05-13 11:30:00,80.65,80.82,80.57,80.78,33300.0,55.283,55.3996,55.2282,55.3721,33300.0
2015-05-13 11:40:00,80.78,80.94,80.78,80.87,26500.0,55.3721,55.4818,55.3721,55.4338,26500.0
2015-05-13 11:50:00,80.86,80.89,80.73,80.83,17800.0,55.427,55.4475,55.3379,55.4064,17800.0
2015-05-13 12:00:00,80.84,80.85,80.66,80.66,17700.0,55.4133,55.4201,55.2899,55.2899,17700.0
2015-05-13 12:10:00,80.65,80.73,80.61,80.68,24400.0,55.283,55.3379,55.2556,55.3036,24400.0
2015-05-13 12:20:00,80.69,80.7,80.49,80.54,32500.0,55.3105,55.3173,55.1734,55.2076,32500.0
2015-05-13 12:30:00,80.53,80.61,80.48,80.56,26300.0,55.2008,55.2556,55.1665,55.2213,26300.0
2015-05-13 12:40:00,80.55,80.64,80.51,80.62,41700.0,55.2145,55.2762,55.1871,55.2625,41700.0
2015-05-13 12:50:00,80.64,80.71,80.62,80.67,13400.0,55.2762,55.3242,55.2625,55.2967,13400.0
2015-05-13 13:00:00,80.66,80.85,80.66,80.84,21700.0,55.2899,55.4201,55.2899,55.4133,21700.0
2015-05-13 13:10:00,80.85,80.88,80.79,80.79,14900.0,55.4201,55.4407,55.379,55.379,14900.0
2015-05-13 13:20:00,80.8,80.83,80.74,80.77,18300.0,55.3859,55.4064,55.3447,55.3653,18300.0
2015-05-13 13:30:00,80.78,80.82,80.72,80.76,16700.0,55.3721,55.3996,55.331,55.3584,16700.0
2015-05-13 13:40:00,80.75,80.75,80.67,80.68,19600.0,55.3516,55.3516,55.2967,55.3036,19600.0
2015-05-13 13:50:00,80.69,80.74,80.65,80.67,18000.0,55.3105,55.3447,55.283,55.2967,18000.0
2015-05-13 14:00:00,80.67,80.79,80.66,80.68,22000.0,55.2967,55.379,55.2899,55.3036,22000.0
2015-05-13 14:10:00,80.69,80.74,80.56,80.64,26500.0,55.3105,55.3447,55.2213,55.2762,26500.0
2015-05-13 14:20:00,80.63,80.65,80.55,80.59,22700.0,55.2693,55.283,55.2145,55.2419,22700.0
2015-05-13 14:30:00,80.58,80.6,80.51,80.57,31400.0,55.235,55.2488,55.1871,55.2282,31400.0
2015-05-13 14:40:00,80.56,80.75,80.56,80.72,30700.0,55.2213,55.3516,55.2213,55.331,30700.0
2015-05-13 14:50:00,80.72,80.81,80.7,80.81,32000.0,55.331,55.3927,55.3173,55.3927,32000.0
2015-05-13 15:00:00,80.8,80.96,80.79,80.94,50500.0,55.3859,55.4955,55.379,55.4818,50500.0
2015-05-13 15:10:00,80.93,80.96,80.88,80.93,37000.0,55.475,55.4955,55.4407,55.475,37000.0
2015-05-13 15:20:00,80.92,81.0,80.86,80.97,44900.0,55.4681,55.5229,55.427,55.5024,44900.0
2015-05-13 15:30:00,80.96,80.99,80.66,80.7,93200.0,55.4955,55.5161,55.2899,55.3173,93200.0
2015-05-13 15:40:00,80.7,80.84,80.69,80.76,114900.0,55.3173,55.4133,55.3105,55.3584,114900.0
2015-05-13 15:50:00,80.74,80.81,80.74,80.77,162000.0,55.3447,55.3927,55.3447,55.3653,162000.0
2015-05-14 09:30:00,80.41,80.97,80.4,80.78,62300.0,55.4966,55.8831,55.4897,55.752,62300.0
2015-05-14 09:40:00,80.84,81.13,80.78,81.11,39100.0,55.7934,55.9936,55.752,55.9798,39100.0
2015-05-14 09:50:00,81.13,81.38,81.1,81.33,48800.0,55.9936,56.1661,55.9729,56.1316,48800.0
2015-05-14 10:00:00,81.35,81.43,81.2,81.43,49600.0,56.1454,56.2006,56.0419,56.2006,49600.0
2015-05-14 10:10:00,81.44,81.66,81.44,81.54,73900.0,56.2075,56.3594,56.2075,56.2765,73900.0
2015-05-14 10:20:00,81.52,81.59,81.35,81.37,92400.0,56.2627,56.311,56.1454,56.1592,92400.0
2015-05-14 10:30:00,81.39,81.52,81.33,81.52,31200.0,56.173,56.2627,56.1316,56.2627,31200.0
2015-05-14 10:40:00,81.53,81.59,81.42,81.48,27100.0,56.2696,56.311,56.1937,56.2351,27100.0
2015-05-14 10:50:00,81.46,81.57,81.39,81.5,41200.0,56.2213,56.2972,56.173,56.2489,41200.0
2015-05-14 11:00:00,81.5,81.66,81.48,81.63,34300.0,56.2489,56.3594,56.2351,56.3387,34300.0
2015-05-14 11:10:00,81.64,81.68,81.43,81.44,63600.0,56.3456,56.3732,56.2006,56.2075,63600.0
2015-05-14 11:20:00,81.43,81.52,81.4,81.5,33100.0,56.2006,56.2627,56.1799,56.2489,33100.0
2015-05-14 11:30:00,81.52,81.54,81.31,81.43,53500.0,56.2627,56.2765,56.1178,56.2006,53500.0
2015-05-14 11:40:00,81.43,81.52,81.38,81.5,34500.0,56.2006,56.2627,56.1661,56.2489,34500.0
2015-05-14 11:50:00,81.5,81.54,81.43,81.44,33100.0,56.2489,56.2765,56.2006,56.2075,33100.0
2015-05-14 12:00:00,81.42,81.49,81.3,81.31,25800.0,56.1937,56.242,56.1109,56.1178,25800.0
2015-05-14 12:10:00,81.31,81.41,81.26,81.39,24000.0,56.1178,56.1868,56.0833,56.173,24000.0
2015-05-14 12:20:00,81.39,81.5,81.39,81.44,22100.0,56.173,56.2489,56.173,56.2075,22100.0
2015-05-14 12:30:00,81.46,81.46,81.28,81.36,31700.0,56.2213,56.2213,56.0971,56.1523,31700.0
2015-05-14 12:40:00,81.36,81.36,81.23,81.25,19800.0,56.1523,56.1523,56.0626,56.0764,19800.0
2015-05-14 12:50:00,81.26,81.38,81.25,81.31,24100.0,56.0833,56.1661,56.0764,56.1178,24100.0
2015-05-14 13:00:00,81.3,81.49,81.3,81.42,25200.0,56.1109,56.242,56.1109,56.1937,25200.0
2015-05-14 13:10:00,81.42,81.43,81.25,81.26,23500.0,56.1937,56.2006,56.0764,56.0833,23500.0
2015-05-14 13:20:00,81.26,81.43,81.26,81.43,21500.0,56.0833,56.2006,56.0833,56.2006,21500.0
2015-05-14 13:30:00,81.43,81.46,81.33,81.44,31000.0,56.2006,56.2213,56.1316,56.2075,31000.0
2015-05-14 13:40:00,81.45,81.6,81.42,81.56,38800.0,56.2144,56.3179,56.1937,56.2903,38800.0
2015-05-14 13:50:00,81.56,81.65,81.48,81.48,226500.0,56.2903,56.3525,56.2351,56.2351,226500.0
2015-05-14 14:00:00,81.49,81.59,81.43,81.47,66500.0,56.242,56.311,56.2006,56.2282,66500.0
2015-05-14 14:10:00,81.47,81.51,81.44,81.46,34800.0,56.2282,56.2558,56.2075,56.2213,34800.0
2015-05-14 14:20:00,81.47,81.52,81.43,81.43,29400.0,56.2282,56.2627,56.2006,56.2006,29400.0
2015-05-14 14:30:00,81.43,81.46,81.34,81.36,31300.0,56.2006,56.2213,56.1385,56.1523,31300.0
2015-05-14 14:40:00,81.37,81.39,81.29,81.39,25000.0,56.1592,56.173,56.104,56.173,25000.0
2015-05-14 14:50:00,81.4,81.46,81.34,81.45,28600.0,56.1799,56.2213,56.1385,56.2144,28600.0
2015-05-14 15:00:00,81.45,81.51,81.42,81.49,43900.0,56.2144,56.2558,56.1937,56.242,43900.0
2015-05-14 15:10:00,81.49,81.52,81.47,81.5,54000.0,56.242,56.2627,56.2282,56.2489,54000.0
2015-05-14 15:20:00,81.51,81.6,81.5,81.54,59900.0,56.2558,56.3179,56.2489,56.2765,59900.0
2015-05-14 15:30:00,81.54,81.64,81.48,81.5,87000.0,56.2765,56.3456,56.2351,56.2489,87000.0
2015-05-14 15:40:00,81.49,81.58,81.47,81.53,97000.0,56.242,56.3041,56.2282,56.2696,97000.0
2015-05-14 15:50:00,81.53,81.68,81.53,81.62,178800.0,56.2696,56.3732,56.2696,56.3318,178800.0
2015-05-15 09:30:00,81.54,81.54,80.9,81.17,207200.0,56.2765,56.2765,55.8348,56.0212,207200.0
2015-05-15 09:40:00,81.17,81.38,81.0,81.34,66200.0,56.0212,56.1661,55.9038,56.1385,66200.0
2015-05-15 09:50:00,81.36,81.4,81.21,81.39,51200.0,56.1523,56.1799,56.0488,56.173,51200.0
2015-05-15 10:00:00,81.38,81.38,81.12,81.31,54100.0,56.1661,56.1661,55.9867,56.1178,54100.0
2015-05-15 10:10:00,81.29,81.34,81.22,81.24,30300.0,56.104,56.1385,56.0557,56.0695,30300.0
2015-05-15 10:20:00,81.23,81.33,81.16,81.22,24100.0,56.0626,56.1316,56.0143,56.0557,24100.0
2015-05-15 10:30:00,81.21,81.29,81.14,81.21,21300.0,56.0488,56.104,56.0005,56.0488,21300.0
2015-05-15 10:40:00,81.21,81.31,81.19,81.27,35500.0,56.0488,56.1178,56.035,56.0902,35500.0
2015-05-15 10:50:00,81.25,81.26,81.08,81.15,33100.0,56.0764,56.0833,55.9591,56.0074,33100.0
2015-05-15 11:00:00,81.15,81.25,81.14,81.25,79000.0,56.0074,56.0764,56.0005,56.0764,79000.0
2015-05-15 11:10:00,81.25,81.28,81.01,81.02,33200.0,56.0764,56.0971,55.9107,55.9176,33200.0
2015-05-15 11:20:00,81.01,81.04,80.93,80.98,22800.0,55.9107,55.9315,55.8555,55.89,22800.0
2015-05-15 11:30:00,80.97,81.01,80.89,80.95,19100.0,55.8831,55.9107,55.8279,55.8693,19100.0
2015-05-15 11:40:00,80.94,81.01,80.86,80.97,37900.0,55.8624,55.9107,55.8072,55.8831,37900.0
2015-05-15 11:50:00,80.96,81.08,80.96,81.0,37900.0,55.8762,55.9591,55.8762,55.9038,37900.0
2015-05-15 12:00:00,81.0,81.09,80.98,80.99,24600.0,55.9038,55.966,55.89,55.8969,24600.0
2015-05-15 12:10:00,80.99,81.02,80.93,80.97,24600.0,55.8969,55.9176,55.8555,55.8831,24600.0
2015-05-15 12:20:00,80.97,81.01,80.94,80.95,21000.0,55.8831,55.9107,55.8624,55.8693,21000.0
2015-05-15 12:30:00,80.94,80.98,80.92,80.92,26600.0,55.8624,55.89,55.8486,55.8486,26600.0
2015-05-15 12:40:00,80.92,80.98,80.9,80.95,17600.0,55.8486,55.89,55.8348,55.8693,17600.0
2015-05-15 12:50:00,80.96,81.1,80.96,81.09,24900.0,55.8762,55.9729,55.8762,55.966,24900.0
2015-05-15 13:00:00,81.08,81.09,80.94,80.97,21700.0,55.9591,55.966,55.8624,55.8831,21700.0
2015-05-15 13:10:00,80.97,80.99,80.9,80.94,26900.0,55.8831,55.8969,55.8348,55.8624,26900.0
2015-05-15 13:20:00,80.94,81.0,80.94,80.99,16800.0,55.8624,55.9038,55.8624,55.8969,16800.0
2015-05-15 13:30:00,80.99,80.99,80.92,80.97,21900.0,55.8969,55.8969,55.8486,55.8831,21900.0
2015-05-15 13:40:00,80.96,81.01,80.94,80.99,32100.0,55.8762,55.9107,55.8624,55.8969,32100.0
2015-05-15 13:50:00,81.0,81.04,80.97,81.03,16800.0,55.9038,55.9315,55.8831,55.9246,16800.0
2015-05-15 14:00:00,81.03,81.05,80.97,80.98,39200.0,55.9246,55.9384,55.8831,55.89,39200.0
2015-05-15 14:10:00,80.99,81.01,80.97,81.0,16000.0,55.8969,55.9107,55.8831,55.9038,16000.0
2015-05-15 14:20:00,81.0,81.04,80.98,81.01,26200.0,55.9038,55.9315,55.89,55.9107,26200.0
2015-05-15 14:30:00,81.01,81.11,80.99,81.1,36700.0,55.9107,55.9798,55.8969,55.9729,36700.0
2015-05-15 14:40:00,81.11,81.13,81.05,81.06,26200.0,55.9798,55.9936,55.9384,55.9453,26200.0
2015-05-15 14:50:00,81.06,81.12,81.06,81.12,22600.0,55.9453,55.9867,55.9453,55.9867,22600.0
2015-05-15 15:00:00,81.11,81.12,81.0,81.02,29100.0,55.9798,55.9867,55.9038,55.9176,29100.0
2015-05-15 15:10:00,81.02,81.04,80.97,81.0,34700.0,55.9176,55.9315,55.8831,55.9038,34700.0
2015-05-15 15:20:00,81.0,81.03,80.99,81.0,31900.0,55.9038,55.9246,55.8969,55.9038,31900.0
2015-05-15 15:30:00,81.0,81.07,80.97,81.07,61000.0,55.9038,55.9522,55.8831,55.9522,61000.0
2015-05-15 15:40:00,81.07,81.2,81.07,81.11,57000.0,55.9522,56.0419,55.9522,55.9798,57000.0
2015-05-15 15:50:00,81.1,81.13,81.02,81.06,134500.0,55.9729,55.9936,55.9176,55.9453,134500.0
2015-05-18 09:30:00,81.11,81.22,80.52,80.64,78400.0,55.9798,56.0557,55.5726,55.6554,78400.0
2015-05-18 09:40:00,80.62,81.06,80.6,80.98,57900.0,55.6416,55.9453,55.6278,55.89,57900.0
2015-05-18 09:50:00,80.95,81.21,80.86,81.14,35300.0,55.8693,56.0488,55.8072,56.0005,35300.0
2015-05-18 10:00:00,81.14,81.22,81.01,81.03,69400.0,56.0005,56.0557,55.9107,55.9246,69400.0
2015-05-18 10:10:00,81.06,81.13,81.01,81.05,47500.0,55.9453,55.9936,55.9107,55.9384,47500.0
2015-05-18 10:20:00,81.02,81.05,80.92,80.97,35800.0,55.9176,55.9384,55.8486,55.8831,35800.0
2015-05-18 10:30:00,80.98,81.19,80.95,81.08,37300.0,55.89,56.035,55.8693,55.9591,37300.0
2015-05-18 10:40:00,81.09,81.11,80.94,80.98,18400.0,55.966,55.9798,55.8624,55.89,18400.0
2015-05-18 10:50:00,81.01,81.11,80.96,81.1,31800.0,55.9107,55.9798,55.8762,55.9729,31800.0
2015-05-18 11:00:00,81.09,81.09,80.93,80.99,38200.0,55.966,55.966,55.8555,55.8969,38200.0
2015-05-18 11:10:00,81.0,81.03,80.87,80.95,47500.0,55.9038,55.9246,55.8141,55.8693,47500.0
2015-05-18 11:20:00,80.94,81.04,80.84,81.04,29200.0,55.8624,55.9315,55.7934,55.9315,29200.0
2015-05-18 11:30:00,81.04,81.23,81.01,81.23,37900.0,55.9315,56.0626,55.9107,56.0626,37900.0
2015-05-18 11:40:00,81.2,81.24,81.16,81.2,27500.0,56.0419,56.0695,56.0143,56.0419,27500.0
2015-05-18 11:50:00,81.21,81.3,81.17,81.26,29800.0,56.0488,56.1109,56.0212,56.0833,29800.0
2015-05-18 12:00:00,81.26,81.27,81.12,81.15,43900.0,56.0833,56.0902,55.9867,56.0074,43900.0
2015-05-18 12:10:00,81.15,81.24,81.14,81.17,21700.0,56.0074,56.0695,56.0005,56.0212,21700.0
2015-05-18 12:20:00,81.21,81.22,81.08,81.09,32700.0,56.0488,56.0557,55.9591,55.966,32700.0
2015-05-18 12:30:00,81.1,81.13,81.02,81.05,30300.0,55.9729,55.9936,55.9176,55.9384,30300.0
2015-05-18 12:40:00,81.05,81.09,80.97,81.05,35600.0,55.9384,55.966,55.8831,55.9384,35600.0
2015-05-18 12:50:00,81.06,81.07,80.96,80.96,39400.0,55.9453,55.9522,55.8762,55.8762,39400.0
2015-05-18 13:00:00,80.96,81.06,80.96,81.06,33100.0,55.8762,55.9453,55.8762,55.9453,33100.0
2015-05-18 13:10:00,81.07,81.1,80.99,81.04,27300.0,55.9522,55.9729,55.8969,55.9315,27300.0
2015-05-18 13:20:00,81.04,81.11,81.02,81.11,28700.0,55.9315,55.9798,55.9176,55.9798,28700.0
2015-05-18 13:30:00,81.11,81.11,81.03,81.08,23500.0,55.9798,55.9798,55.9246,55.9591,23500.0
2015-05-18 13:40:00,81.07,81.11,80.95,81.0,47600.0,55.9522,55.9798,55.8693,55.9038,47600.0
2015-05-18 13:50:00,81.0,81.02,80.88,81.0,59000.0,55.9038,55.9176,55.821,55.9038,59000.0
2015-05-18 14:00:00,80.99,81.16,80.99,81.15,20200.0,55.8969,56.0143,55.8969,56.0074,20200.0
2015-05-18 14:10:00,81.14,81.32,81.13,81.3,25300.0,56.0005,56.1247,55.9936,56.1109,25300.0
2015-05-18 14:20:00,81.3,81.36,81.27,81.31,26800.0,56.1109,56.1523,56.0902,56.1178,26800.0
2015-05-18 14:30:00,81.31,81.39,81.3,81.36,23200.0,56.1178,56.173,56.1109,56.1523,23200.0
2015-05-18 14:40:00,81.36,81.41,81.3,81.34,29800.0,56.1523,56.1868,56.1109,56.1385,29800.0
2015-05-18 14:50:00,81.33,81.39,81.29,81.33,33400.0,56.1316,56.173,56.104,56.1316,33400.0
2015-05-18 15:00:00,81.34,81.44,81.31,81.4,34600.0,56.1385,56.2075,56.1178,56.1799,34600.0
2015-05-18 15:10:00,81.41,81.48,81.39,81.47,25900.0,56.1868,56.2351,56.173,56.2282,25900.0
2015-05-18 15:20:00,81.47,81.54,81.45,81.48,39500.0,56.2282,56.2765,56.2144,56.2351,39500.0
2015-05-18 15:30:00,81.49,81.56,81.45,81.48,71000.0,56.242,56.2903,56.2144,56.2351,71000.0
2015-05-18 15:40:00,81.48,81.49,81.37,81.4,65900.0,56.2351,56.242,56.1592,56.1799,65900.0
2015-05-18 15:50:00,81.39,81.4,81.28,81.32,161200.0,56.173,56.1799,56.0971,56.1247,161200.0
2015-05-19 09:30:00,80.9,81.1,80.61,80.89,102200.0,55.8348,55.9729,55.6347,55.8279,102200.0
2015-05-19 09:40:00,80.88,81.01,80.75,80.8,59800.0,55.821,55.9107,55.7313,55.7658,59800.0
2015-05-19 09:50:00,80.84,80.86,80.64,80.75,52000.0,55.7934,55.8072,55.6554,55.7313,52000.0
2015-05-19 10:00:00,80.76,80.91,80.73,80.83,40600.0,55.7382,55.8417,55.7175,55.7865,40600.0
2015-05-19 10:10:00,80.81,80.97,80.63,80.71,65600.0,55.7727,55.8831,55.6485,55.7037,65600.0
2015-05-19 10:20:00,80.71,80.71,80.48,80.53,64700.0,55.7037,55.7037,55.545,55.5795,64700.0
2015-05-19 10:30:00,80.53,80.87,80.51,80.74,51600.0,55.5795,55.8141,55.5657,55.7244,51600.0
2015-05-19 10:40:00,80.72,80.75,80.52,80.52,94700.0,55.7106,55.7313,55.5726,55.5726,94700.0
2015-05-19 10:50:00,80.5,80.56,80.36,80.36,31200.0,55.5588,55.6002,55.4621,55.4621,31200.0
2015-05-19 11:00:00,80.36,80.58,80.36,80.5,50700.0,55.4621,55.614,55.4621,55.5588,50700.0
2015-05-19 11:10:00,80.5,80.55,80.45,80.5,47500.0,55.5588,55.5933,55.5243,55.5588,47500.0
2015-05-19 11:20:00,80.5,80.61,80.48,80.5,80000.0,55.5588,55.6347,55.545,55.5588,80000.0
2015-05-19 11:30:00,80.5,80.55,80.42,80.44,55800.0,55.5588,55.5933,55.5035,55.5174,55800.0
2015-05-19 11:40:00,80.44,80.48,80.33,80.35,40000.0,55.5174,55.545,55.4414,55.4552,40000.0
2015-05-19 11:50:00,80.36,80.42,80.3,80.37,40700.0,55.4621,55.5035,55.4207,55.469,40700.0
2015-05-19 12:00:00,80.37,80.37,80.26,80.33,43200.0,55.469,55.469,55.3931,55.4414,43200.0
2015-05-19 12:10:00,80.3,80.34,80.25,80.27,25500.0,55.4207,55.4483,55.3862,55.4,25500.0
2015-05-19 12:20:00,80.28,80.34,80.26,80.33,29600.0,55.4069,55.4483,55.3931,55.4414,29600.0
2015-05-19 12:30:00,80.33,80.38,80.25,80.25,27300.0,55.4414,55.4759,55.3862,55.3862,27300.0
2015-05-19 12:40:00,80.25,80.37,80.23,80.35,67500.0,55.3862,55.469,55.3724,55.4552,67500.0
2015-05-19 12:50:00,80.35,80.35,80.23,80.25,22700.0,55.4552,55.4552,55.3724,55.3862,22700.0
2015-05-19 13:00:00,80.26,80.33,80.24,80.29,25200.0,55.3931,55.4414,55.3793,55.4138,25200.0
2015-05-19 13:10:00,80.28,80.3,80.23,80.28,26700.0,55.4069,55.4207,55.3724,55.4069,26700.0
2015-05-19 13:20:00,80.28,80.34,80.27,80.34,37000.0,55.4069,55.4483,55.4,55.4483,37000.0
2015-05-19 13:30:00,80.34,80.52,80.33,80.52,31500.0,55.4483,55.5726,55.4414,55.5726,31500.0
2015-05-19 13:40:00,80.52,80.59,80.46,80.56,25300.0,55.5726,55.6209,55.5312,55.6002,25300.0
2015-05-19 13:50:00,80.56,80.68,80.55,80.67,25100.0,55.6002,55.683,55.5933,55.6761,25100.0
2015-05-19 14:00:00,80.68,80.71,80.61,80.66,32300.0,55.683,55.7037,55.6347,55.6692,32300.0
2015-05-19 14:10:00,80.65,80.7,80.62,80.65,38800.0,55.6623,55.6968,55.6416,55.6623,38800.0
2015-05-19 14:20:00,80.66,80.72,80.65,80.65,30200.0,55.6692,55.7106,55.6623,55.6623,30200.0
2015-05-19 14:30:00,80.65,80.65,80.44,80.49,51400.0,55.6623,55.6623,55.5174,55.5519,51400.0
2015-05-19 14:40:00,80.5,80.57,80.49,80.57,27400.0,55.5588,55.6071,55.5519,55.6071,27400.0
2015-05-19 14:50:00,80.56,80.64,80.55,80.64,28600.0,55.6002,55.6554,55.5933,55.6554,28600.0
2015-05-19 15:00:00,80.64,80.64,80.42,80.42,59900.0,55.6554,55.6554,55.5035,55.5035,59900.0
2015-05-19 15:10:00,80.42,80.6,80.38,80.56,92400.0,55.5035,55.6278,55.4759,55.6002,92400.0
2015-05-19 15:20:00,80.56,80.62,80.54,80.59,65800.0,55.6002,55.6416,55.5864,55.6209,65800.0
2015-05-19 15:30:00,80.59,80.68,80.57,80.66,77700.0,55.6209,55.683,55.6071,55.6692,77700.0
2015-05-19 15:40:00,80.67,80.67,80.53,80.66,109600.0,55.6761,55.6761,55.5795,55.6692,109600.0
2015-05-19 15:50:00,80.66,80.76,80.63,80.7,223000.0,55.6692,55.7382,55.6485,55.6968,223000.0
2015-05-20 09:30:00,80.74,81.0,80.67,80.79,66100.0,55.7244,55.9038,55.6761,55.7589,66100.0
2015-05-20 09:40:00,80.75,80.75,80.36,80.54,48600.0,55.7313,55.7313,55.4621,55.5864,48600.0
2015-05-20 09:50:00,80.51,80.57,80.34,80.49,92600.0,55.5657,55.6071,55.4483,55.5519,92600.0
2015-05-20 10:00:00,80.51,80.97,80.5,80.92,172200.0,55.5657,55.8831,55.5588,55.8486,172200.0
2015-05-20 10:10:00,80.92,81.18,80.9,81.12,43000.0,55.8486,56.0281,55.8348,55.9867,43000.0
2015-05-20 10:20:00,81.12,81.21,81.1,81.12,37600.0,55.9867,56.0488,55.9729,55.9867,37600.0
2015-05-20 10:30:00,81.12,81.22,80.98,80.98,31700.0,55.9867,56.0557,55.89,55.89,31700.0
2015-05-20 10:40:00,80.97,80.97,80.65,80.78,231900.0,55.8831,55.8831,55.6623,55.752,231900.0
2015-05-20 10:50:00,80.76,80.81,80.64,80.74,51000.0,55.7382,55.7727,55.6554,55.7244,51000.0
2015-05-20 11:00:00,80.74,80.78,80.56,80.63,26700.0,55.7244,55.752,55.6002,55.6485,26700.0
2015-05-20 11:10:00,80.65,80.66,80.49,80.52,34100.0,55.6623,55.6692,55.5519,55.5726,34100.0
2015-05-20 11:20:00,80.53,80.56,80.38,80.43,36700.0,55.5795,55.6002,55.4759,55.5104,36700.0
2015-05-20 11:30:00,80.44,80.5,80.36,80.42,46400.0,55.5174,55.5588,55.4621,55.5035,46400.0
2015-05-20 11:40:00,80.43,80.45,80.27,80.29,50900.0,55.5104,55.5243,55.4,55.4138,50900.0
2015-05-20 11:50:00,80.28,80.34,80.21,80.26,28600.0,55.4069,55.4483,55.3586,55.3931,28600.0
2015-05-20 12:00:00,80.26,80.29,80.2,80.25,37000.0,55.3931,55.4138,55.3517,55.3862,37000.0
2015-05-20 12:10:00,80.25,80.25,80.14,80.2,52600.0,55.3862,55.3862,55.3103,55.3517,52600.0
2015-05-20 12:20:00,80.21,80.34,80.18,80.27,36100.0,55.3586,55.4483,55.3379,55.4,36100.0
2015-05-20 12:30:00,80.25,80.3,80.23,80.27,36700.0,55.3862,55.4207,55.3724,55.4,36700.0
2015-05-20 12:40:00,80.27,80.29,80.21,80.22,16800.0,55.4,55.4138,55.3586,55.3655,16800.0
2015-05-20 12:50:00,80.22,80.3,80.21,80.23,19700.0,55.3655,55.4207,55.3586,55.3724,19700.0
2015-05-20 13:00:00,80.25,80.28,80.17,80.21,17400.0,55.3862,55.4069,55.331,55.3586,17400.0
2015-05-20 13:10:00,80.2,80.31,80.17,80.31,26400.0,55.3517,55.4276,55.331,55.4276,26400.0
2015-05-20 13:20:00,80.32,80.35,80.26,80.33,22300.0,55.4345,55.4552,55.3931,55.4414,22300.0
2015-05-20 13:30:00,80.33,80.37,80.25,80.26,24800.0,55.4414,55.469,55.3862,55.3931,24800.0
2015-05-20 13:40:00,80.26,80.35,80.23,80.27,17200.0,55.3931,55.4552,55.3724,55.4,17200.0
2015-05-20 13:50:00,80.26,80.34,80.25,80.27,19100.0,55.3931,55.4483,55.3862,55.4,19100.0
2015-05-20 14:00:00,80.28,80.31,80.2,80.26,94700.0,55.4069,55.4276,55.3517,55.3931,94700.0
2015-05-20 14:10:00,80.25,80.31,80.21,80.24,103700.0,55.3862,55.4276,55.3586,55.3793,103700.0
2015-05-20 14:20:00,80.26,80.43,80.25,80.41,68800.0,55.3931,55.5104,55.3862,55.4966,68800.0
2015-05-20 14:30:00,80.41,80.52,80.39,80.52,52700.0,55.4966,55.5726,55.4828,55.5726,52700.0
2015-05-20 14:40:00,80.52,80.58,80.49,80.49,30300.0,55.5726,55.614,55.5519,55.5519,30300.0
2015-05-20 14:50:00,80.49,80.55,80.49,80.53,24200.0,55.5519,55.5933,55.5519,55.5795,24200.0
2015-05-20 15:00:00,80.54,80.54,80.47,80.54,34100.0,55.5864,55.5864,55.5381,55.5864,34100.0
2015-05-20 15:10:00,80.53,80.55,80.38,80.39,37600.0,55.5795,55.5933,55.4759,55.4828,37600.0
2015-05-20 15:20:00,80.4,80.5,80.29,80.5,58200.0,55.4897,55.5588,55.4138,55.5588,58200.0
2015-05-20 15:30:00,80.49,80.54,80.43,80.43,69400.0,55.5519,55.5864,55.5104,55.5104,69400.0
2015-05-20 15:40:00,80.44,80.53,80.44,80.52,118300.0,55.5174,55.5795,55.5174,55.5726,118300.0
2015-05-20 15:50:00,80.52,80.57,80.49,80.51,120500.0,55.5726,55.6071,55.5519,55.5657,120500.0
2015-05-21 09:30:00,80.69,80.8,80.27,80.36,72800.0,55.6899,55.7658,55.4,55.4621,72800.0
2015-05-21 09:40:00,80.43,80.58,80.34,80.39,43700.0,55.5104,55.614,55.4483,55.4828,43700.0
2015-05-21 09:50:00,80.39,80.63,80.39,80.58,32800.0,55.4828,55.6485,55.4828,55.614,32800.0
2015-05-21 10:00:00,80.57,80.76,80.5,80.71,110200.0,55.6071,55.7382,55.5588,55.7037,110200.0
2015-05-21 10:10:00,80.69,80.73,80.56,80.58,60900.0,55.6899,55.7175,55.6002,55.614,60900.0
2015-05-21 10:20:00,80.55,80.68,80.54,80.66,50200.0,55.5933,55.683,55.5864,55.6692,50200.0
2015-05-21 10:30:00,80.65,80.86,80.6,80.79,51700.0,55.6623,55.8072,55.6278,55.7589,51700.0
2015-05-21 10:40:00,80.8,81.08,80.8,81.05,41400.0,55.7658,55.9591,55.7658,55.9384,41400.0
2015-05-21 10:50:00,81.06,81.24,81.03,81.17,38100.0,55.9453,56.0695,55.9246,56.0212,38100.0
2015-05-21 11:00:00,81.18,81.27,81.13,81.19,42800.0,56.0281,56.0902,55.9936,56.035,42800.0
2015-05-21 11:10:00,81.21,81.29,81.19,81.22,23300.0,56.0488,56.104,56.035,56.0557,23300.0
2015-05-21 11:20:00,81.22,81.33,81.2,81.22,86400.0,56.0557,56.1316,56.0419,56.0557,86400.0
2015-05-21 11:30:00,81.22,81.34,81.17,81.34,41700.0,56.0557,56.1385,56.0212,56.1385,41700.0
2015-05-21 11:40:00,81.34,81.38,81.27,81.28,19300.0,56.1385,56.1661,56.0902,56.0971,19300.0
2015-05-21 11:50:00,81.29,81.29,81.2,81.24,26000.0,56.104,56.104,56.0419,56.0695,26000.0
2015-05-21 12:00:00,81.23,81.35,81.19,81.29,19000.0,56.0626,56.1454,56.035,56.104,19000.0
2015-05-21 12:10:00,81.27,81.33,81.24,81.28,16000.0,56.0902,56.1316,56.0695,56.0971,16000.0
2015-05-21 12:20:00,81.27,81.33,81.22,81.24,15300.0,56.0902,56.1316,56.0557,56.0695,15300.0
2015-05-21 12:30:00,81.26,81.27,81.06,81.06,23500.0,56.0833,56.0902,55.9453,55.9453,23500.0
2015-05-21 12:40:00,81.06,81.12,81.0,81.03,22300.0,55.9453,55.9867,55.9038,55.9246,22300.0
2015-05-21 12:50:00,81.01,81.06,80.98,81.03,19000.0,55.9107,55.9453,55.89,55.9246,19000.0
2015-05-21 13:00:00,81.02,81.02,80.97,81.01,20700.0,55.9176,55.9176,55.8831,55.9107,20700.0
2015-05-21 13:10:00,81.02,81.02,80.93,80.96,19400.0,55.9176,55.9176,55.8555,55.8762,19400.0
2015-05-21 13:20:00,80.96,81.0,80.92,80.96,17300.0,55.8762,55.9038,55.8486,55.8762,17300.0
2015-05-21 13:30:00,80.96,81.02,80.95,81.01,18600.0,55.8762,55.9176,55.8693,55.9107,18600.0
2015-05-21 13:40:00,81.01,81.01,80.81,80.82,29800.0,55.9107,55.9107,55.7727,55.7796,29800.0
2015-05-21 13:50:00,80.83,80.88,80.8,80.85,22300.0,55.7865,55.821,55.7658,55.8003,22300.0
2015-05-21 14:00:00,80.84,80.96,80.82,80.93,21300.0,55.7934,55.8762,55.7796,55.8555,21300.0
2015-05-21 14:10:00,80.94,80.96,80.89,80.93,35600.0,55.8624,55.8762,55.8279,55.8555,35600.0
2015-05-21 14:20:00,80.92,81.01,80.86,81.01,59700.0,55.8486,55.9107,55.8072,55.9107,59700.0
2015-05-21 14:30:00,81.0,81.07,80.97,81.05,40800.0,55.9038,55.9522,55.8831,55.9384,40800.0
2015-05-21 14:40:00,81.03,81.08,81.01,81.02,30800.0,55.9246,55.9591,55.9107,55.9176,30800.0
2015-05-21 14:50:00,81.03,81.05,80.97,80.97,28400.0,55.9246,55.9384,55.8831,55.8831,28400.0
2015-05-21 15:00:00,80.97,81.04,80.94,80.97,34000.0,55.8831,55.9315,55.8624,55.8831,34000.0
2015-05-21 15:10:00,80.98,81.04,80.92,80.95,32500.0,55.89,55.9315,55.8486,55.8693,32500.0
2015-05-21 15:20:00,80.95,81.06,80.92,81.05,40900.0,55.8693,55.9453,55.8486,55.9384,40900.0
2015-05-21 15:30:00,81.04,81.07,81.0,81.04,42400.0,55.9315,55.9522,55.9038,55.9315,42400.0
2015-05-21 15:40:00,81.04,81.15,80.97,80.97,71300.0,55.9315,56.0074,55.8831,55.8831,71300.0
2015-05-21 15:50:00,80.98,81.03,80.95,81.03,100300.0,55.89,55.9246,55.8693,55.9246,100300.0
2015-05-22 09:30:00,80.62,80.89,80.51,80.85,53300.0,55.6416,55.8279,55.5657,55.8003,53300.0
2015-05-22 09:40:00,80.88,80.94,80.7,80.81,36100.0,55.821,55.8624,55.6968,55.7727,36100.0
2015-05-22 09:50:00,80.83,81.03,80.83,80.96,29600.0,55.7865,55.9246,55.7865,55.8762,29600.0
2015-05-22 10:00:00,80.98,81.02,80.92,80.95,34200.0,55.89,55.9176,55.8486,55.8693,34200.0
2015-05-22 10:10:00,80.95,81.02,80.88,80.97,40700.0,55.8693,55.9176,55.821,55.8831,40700.0
2015-05-22 10:20:00,80.97,81.02,80.84,80.99,29600.0,55.8831,55.9176,55.7934,55.8969,29600.0
2015-05-22 10:30:00,81.02,81.02,80.93,80.98,15200.0,55.9176,55.9176,55.8555,55.89,15200.0
2015-05-22 10:40:00,81.0,81.05,80.93,81.03,65800.0,55.9038,55.9384,55.8555,55.9246,65800.0
2015-05-22 10:50:00,81.03,81.03,80.95,81.02,17600.0,55.9246,55.9246,55.8693,55.9176,17600.0
2015-05-22 11:00:00,81.02,81.03,80.96,80.98,23500.0,55.9176,55.9246,55.8762,55.89,23500.0
2015-05-22 11:10:00,80.99,81.06,80.97,80.99,20200.0,55.8969,55.9453,55.8831,55.8969,20200.0
2015-05-22 11:20:00,80.98,80.98,80.89,80.9,46800.0,55.89,55.89,55.8279,55.8348,46800.0
2015-05-22 11:30:00,80.9,80.93,80.81,80.88,37100.0,55.8348,55.8555,55.7727,55.821,37100.0
2015-05-22 11:40:00,80.88,80.93,80.73,80.73,28500.0,55.821,55.8555,55.7175,55.7175,28500.0
2015-05-22 11:50:00,80.73,80.87,80.73,80.87,13100.0,55.7175,55.8141,55.7175,55.8141,13100.0
2015-05-22 12:00:00,80.87,80.92,80.84,80.85,25100.0,55.8141,55.8486,55.7934,55.8003,25100.0
2015-05-22 12:10:00,80.86,80.92,80.84,80.9,19500.0,55.8072,55.8486,55.7934,55.8348,19500.0
2015-05-22 12:20:00,80.9,80.92,80.77,80.77,48000.0,55.8348,55.8486,55.7451,55.7451,48000.0
2015-05-22 12:30:00,80.77,80.8,80.72,80.78,30400.0,55.7451,55.7658,55.7106,55.752,30400.0
2015-05-22 12:40:00,80.79,80.87,80.77,80.85,17700.0,55.7589,55.8141,55.7451,55.8003,17700.0
2015-05-22 12:50:00,80.88,80.99,80.88,80.94,18000.0,55.821,55.8969,55.821,55.8624,18000.0
2015-05-22 13:00:00,80.95,81.04,80.9,80.95,36700.0,55.8693,55.9315,55.8348,55.8693,36700.0
2015-05-22 13:10:00,80.93,81.04,80.91,80.95,18700.0,55.8555,55.9315,55.8417,55.8693,18700.0
2015-05-22 13:20:00,80.94,81.0,80.88,80.88,15900.0,55.8624,55.9038,55.821,55.821,15900.0
2015-05-22 13:30:00,80.9,80.98,80.88,80.95,18600.0,55.8348,55.89,55.821,55.8693,18600.0
2015-05-22 13:40:00,80.97,80.97,80.85,80.89,24000.0,55.8831,55.8831,55.8003,55.8279,24000.0
2015-05-22 13:50:00,80.9,81.0,80.9,81.0,12400.0,55.8348,55.9038,55.8348,55.9038,12400.0
2015-05-22 14:00:00,80.98,81.07,80.97,81.06,27900.0,55.89,55.9522,55.8831,55.9453,27900.0
2015-05-22 14:10:00,81.06,81.07,80.99,81.0,13500.0,55.9453,55.9522,55.8969,55.9038,13500.0
2015-05-22 14:20:00,80.99,81.03,80.96,80.98,15200.0,55.8969,55.9246,55.8762,55.89,15200.0
2015-05-22 14:30:00,80.96,81.05,80.96,80.99,23600.0,55.8762,55.9384,55.8762,55.8969,23600.0
2015-05-22 14:40:00,81.0,81.05,80.9,81.02,52100.0,55.9038,55.9384,55.8348,55.9176,52100.0
2015-05-22 14:50:00,81.02,81.04,80.89,80.94,21300.0,55.9176,55.9315,55.8279,55.8624,21300.0
2015-05-22 15:00:00,80.96,81.04,80.95,81.01,19800.0,55.8762,55.9315,55.8693,55.9107,19800.0
2015-05-22 15:10:00,81.01,81.08,81.0,81.01,26800.0,55.9107,55.9591,55.9038,55.9107,26800.0
2015-05-22 15:20:00,81.01,81.03,80.98,81.0,31500.0,55.9107,55.9246,55.89,55.9038,31500.0
2015-05-22 15:30:00,81.0,81.04,80.97,81.03,52600.0,55.9038,55.9315,55.8831,55.9246,52600.0
2015-05-22 15:40:00,81.02,81.05,80.96,81.04,57100.0,55.9176,55.9384,55.8762,55.9315,57100.0
2015-05-22 15:50:00,81.03,81.04,80.9,80.96,132000.0,55.9246,55.9315,55.8348,55.8762,132000.0
2015-05-26 09:30:00,80.17,80.38,79.72,79.92,122100.0,55.331,55.4759,55.0204,55.1585,122100.0
2015-05-26 09:40:00,79.87,80.05,79.76,79.77,98100.0,55.124,55.2482,55.048,55.0549,98100.0
2015-05-26 09:50:00,79.75,79.79,79.6,79.77,71100.0,55.0411,55.0687,54.9376,55.0549,71100.0
2015-05-26 10:00:00,79.77,79.78,79.6,79.62,105800.0,55.0549,55.0618,54.9376,54.9514,105800.0
2015-05-26 10:10:00,79.61,79.61,79.33,79.37,70900.0,54.9445,54.9445,54.7513,54.7789,70900.0
2015-05-26 10:20:00,79.36,79.41,79.16,79.19,73600.0,54.772,54.8065,54.6339,54.6546,73600.0
2015-05-26 10:30:00,79.2,79.32,79.19,79.22,59600.0,54.6615,54.7444,54.6546,54.6753,59600.0
2015-05-26 10:40:00,79.2,79.46,79.2,79.46,46100.0,54.6615,54.841,54.6615,54.841,46100.0
2015-05-26 10:50:00,79.46,79.47,79.31,79.38,42100.0,54.841,54.8479,54.7375,54.7858,42100.0
2015-05-26 11:00:00,79.38,79.52,79.32,79.48,79900.0,54.7858,54.8824,54.7444,54.8548,79900.0
2015-05-26 11:10:00,79.48,79.49,79.31,79.34,38800.0,54.8548,54.8617,54.7375,54.7582,38800.0
2015-05-26 11:20:00,79.35,79.54,79.33,79.54,46900.0,54.7651,54.8962,54.7513,54.8962,46900.0
2015-05-26 11:30:00,79.53,79.54,79.37,79.46,47500.0,54.8893,54.8962,54.7789,54.841,47500.0
2015-05-26 11:40:00,79.45,79.48,79.3,79.35,36500.0,54.8341,54.8548,54.7306,54.7651,36500.0
2015-05-26 11:50:00,79.33,79.33,79.18,79.23,28000.0,54.7513,54.7513,54.6477,54.6822,28000.0
2015-05-26 12:00:00,79.24,79.27,79.07,79.07,58100.0,54.6891,54.7099,54.5718,54.5718,58100.0
2015-05-26 12:10:00,79.06,79.55,79.03,79.51,159500.0,54.5649,54.9031,54.5442,54.8755,159500.0
2015-05-26 12:20:00,79.48,79.56,79.35,79.43,52500.0,54.8548,54.91,54.7651,54.8203,52500.0
2015-05-26 12:30:00,79.42,79.45,79.29,79.36,31700.0,54.8134,54.8341,54.7237,54.772,31700.0
2015-05-26 12:40:00,79.34,79.44,79.3,79.36,27100.0,54.7582,54.8272,54.7306,54.772,27100.0
2015-05-26 12:50:00,79.36,79.38,79.27,79.28,37200.0,54.772,54.7858,54.7099,54.7168,37200.0
2015-05-26 13:00:00,79.28,79.32,79.19,79.23,33800.0,54.7168,54.7444,54.6546,54.6822,33800.0
2015-05-26 13:10:00,79.24,79.27,79.17,79.23,38000.0,54.6891,54.7099,54.6408,54.6822,38000.0
2015-05-26 13:20:00,79.22,79.33,79.19,79.26,60700.0,54.6753,54.7513,54.6546,54.7029,60700.0
2015-05-26 13:30:00,79.28,79.32,79.11,79.15,50500.0,54.7168,54.7444,54.5994,54.627,50500.0
2015-05-26 13:40:00,79.15,79.21,79.04,79.09,32000.0,54.627,54.6684,54.5511,54.5856,32000.0
2015-05-26 13:50:00,79.07,79.3,79.05,79.18,62400.0,54.5718,54.7306,54.558,54.6477,62400.0
2015-05-26 14:00:00,79.18,79.23,79.13,79.2,105900.0,54.6477,54.6822,54.6132,54.6615,105900.0
2015-05-26 14:10:00,79.2,79.29,79.13,79.27,34800.0,54.6615,54.7237,54.6132,54.7099,34800.0
2015-05-26 14:20:00,79.26,79.26,79.1,79.1,25500.0,54.7029,54.7029,54.5925,54.5925,25500.0
2015-05-26 14:30:00,79.1,79.17,79.07,79.07,37300.0,54.5925,54.6408,54.5718,54.5718,37300.0
2015-05-26 14:40:00,79.09,79.11,78.88,78.89,56600.0,54.5856,54.5994,54.4407,54.4476,56600.0
2015-05-26 14:50:00,78.88,79.0,78.87,78.99,62500.0,54.4407,54.5235,54.4338,54.5166,62500.0
2015-05-26 15:00:00,78.97,79.03,78.95,79.0,65400.0,54.5028,54.5442,54.489,54.5235,65400.0
2015-05-26 15:10:00,79.0,79.19,78.97,79.13,75100.0,54.5235,54.6546,54.5028,54.6132,75100.0
2015-05-26 15:20:00,79.13,79.31,79.08,79.26,116300.0,54.6132,54.7375,54.5787,54.7029,116300.0
2015-05-26 15:30:00,79.27,79.34,79.24,79.33,112800.0,54.7099,54.7582,54.6891,54.7513,112800.0
2015-05-26 15:40:00,79.33,79.41,79.28,79.35,134300.0,54.7513,54.8065,54.7168,54.7651,134300.0
2015-05-26 15:50:00,79.35,79.39,79.29,79.36,191400.0,54.7651,54.7927,54.7237,54.772,191400.0
2015-05-27 09:30:00,79.82,80.38,79.06,79.4,223800.0,55.0894,55.4759,54.5649,54.7996,223800.0
2015-05-27 09:40:00,79.37,80.07,79.37,80.01,76300.0,54.7789,55.262,54.7789,55.2206,76300.0
2015-05-27 09:50:00,80.03,80.38,80.02,80.06,82800.0,55.2344,55.4759,55.2275,55.2551,82800.0
2015-05-27 10:00:00,80.06,80.18,79.65,79.65,127800.0,55.2551,55.3379,54.9721,54.9721,127800.0
2015-05-27 10:10:00,79.66,79.66,79.18,79.19,205300.0,54.979,54.979,54.6477,54.6546,205300.0
2015-05-27 10:20:00,79.18,79.28,78.97,78.99,170800.0,54.6477,54.7168,54.5028,54.5166,170800.0
2015-05-27 10:30:00,78.98,79.34,78.98,79.32,64700.0,54.5097,54.7582,54.5097,54.7444,64700.0
2015-05-27 10:40:00,79.34,79.45,79.06,79.08,42200.0,54.7582,54.8341,54.5649,54.5787,42200.0
2015-05-27 10:50:00,79.04,79.26,78.92,79.26,68400.0,54.5511,54.7029,54.4683,54.7029,68400.0
2015-05-27 11:00:00,79.27,79.28,79.06,79.11,37200.0,54.7099,54.7168,54.5649,54.5994,37200.0
2015-05-27 11:10:00,79.1,79.14,78.91,78.92,73300.0,54.5925,54.6201,54.4614,54.4683,73300.0
2015-05-27 11:20:00,78.91,79.28,78.88,79.28,83100.0,54.4614,54.7168,54.4407,54.7168,83100.0
2015-05-27 11:30:00,79.28,79.46,79.19,79.29,57300.0,54.7168,54.841,54.6546,54.7237,57300.0
2015-05-27 11:40:00,79.3,79.65,79.28,79.49,74700.0,54.7306,54.9721,54.7168,54.8617,74700.0
2015-05-27 11:50:00,79.49,79.6,79.44,79.48,46800.0,54.8617,54.9376,54.8272,54.8548,46800.0
2015-05-27 12:00:00,79.48,79.6,79.45,79.6,38100.0,54.8548,54.9376,54.8341,54.9376,38100.0
2015-05-27 12:10:00,79.6,79.83,79.58,79.83,40000.0,54.9376,55.0963,54.9238,55.0963,40000.0
2015-05-27 12:20:00,79.83,79.87,79.6,79.69,36300.0,55.0963,55.124,54.9376,54.9997,36300.0
2015-05-27 12:30:00,79.68,79.73,79.54,79.58,25200.0,54.9928,55.0273,54.8962,54.9238,25200.0
2015-05-27 12:40:00,79.58,79.62,79.53,79.61,39100.0,54.9238,54.9514,54.8893,54.9445,39100.0
2015-05-27 12:50:00,79.6,79.64,79.56,79.56,32100.0,54.9376,54.9652,54.91,54.91,32100.0
2015-05-27 13:00:00,79.57,79.59,79.46,79.57,44100.0,54.9169,54.9307,54.841,54.9169,44100.0
2015-05-27 13:10:00,79.58,79.67,79.56,79.57,27600.0,54.9238,54.9859,54.91,54.9169,27600.0
2015-05-27 13:20:00,79.58,79.66,79.53,79.63,31000.0,54.9238,54.979,54.8893,54.9583,31000.0
2015-05-27 13:30:00,79.63,79.82,79.62,79.75,53900.0,54.9583,55.0894,54.9514,55.0411,53900.0
2015-05-27 13:40:00,79.75,79.82,79.62,79.66,28800.0,55.0411,55.0894,54.9514,54.979,28800.0
2015-05-27 13:50:00,79.65,79.71,79.6,79.64,31400.0,54.9721,55.0135,54.9376,54.9652,31400.0
2015-05-27 14:00:00,79.63,79.65,79.5,79.5,40200.0,54.9583,54.9721,54.8686,54.8686,40200.0
2015-05-27 14:10:00,79.5,79.5,79.08,79.09,85700.0,54.8686,54.8686,54.5787,54.5856,85700.0
2015-05-27 14:20:00,79.09,79.16,79.04,79.16,60900.0,54.5856,54.6339,54.5511,54.6339,60900.0
2015-05-27 14:30:00,79.15,79.17,79.0,79.01,58000.0,54.627,54.6408,54.5235,54.5304,58000.0
2015-05-27 14:40:00,79.01,79.04,78.87,78.88,80500.0,54.5304,54.5511,54.4338,54.4407,80500.0
2015-05-27 14:50:00,78.88,79.1,78.87,79.02,53900.0,54.4407,54.5925,54.4338,54.5373,53900.0
2015-05-27 15:00:00,79.02,79.21,79.01,79.19,67200.0,54.5373,54.6684,54.5304,54.6546,67200.0
2015-05-27 15:10:00,79.2,79.32,79.19,79.29,58100.0,54.6615,54.7444,54.6546,54.7237,58100.0
2015-05-27 15:20:00,79.29,79.29,79.14,79.22,47200.0,54.7237,54.7237,54.6201,54.6753,47200.0
2015-05-27 15:30:00,79.22,79.3,79.2,79.25,74600.0,54.6753,54.7306,54.6615,54.696,74600.0
2015-05-27 15:40:00,79.25,79.28,79.16,79.25,91500.0,54.696,54.7168,54.6339,54.696,91500.0
2015-05-27 15:50:00,79.25,79.35,79.18,79.19,184300.0,54.696,54.7651,54.6477,54.6546,184300.0
2015-05-28 09:30:00,78.94,79.19,78.71,78.83,174300.0,54.4821,54.6546,54.3234,54.4062,174300.0
2015-05-28 09:40:00,78.82,78.88,78.57,78.71,84400.0,54.3993,54.4407,54.2267,54.3234,84400.0
2015-05-28 09:50:00,78.71,78.77,78.56,78.6,41100.0,54.3234,54.3648,54.2198,54.2474,41100.0
2015-05-28 10:00:00,78.6,78.91,78.6,78.84,40500.0,54.2474,54.4614,54.2474,54.4131,40500.0
2015-05-28 10:10:00,78.87,78.88,78.32,78.37,255200.0,54.4338,54.4407,54.0542,54.0887,255200.0
2015-05-28 10:20:00,78.4,78.45,78.04,78.33,453500.0,54.1094,54.1439,53.8609,54.0611,453500.0
2015-05-28 10:30:00,78.32,78.34,77.98,78.22,90500.0,54.0542,54.068,53.8195,53.9852,90500.0
2015-05-28 10:40:00,78.25,78.53,78.13,78.46,55500.0,54.0059,54.1991,53.9231,54.1508,55500.0
2015-05-28 10:50:00,78.44,78.64,78.41,78.54,45600.0,54.137,54.275,54.1163,54.206,45600.0
2015-05-28 11:00:00,78.55,78.88,78.54,78.76,77700.0,54.2129,54.4407,54.206,54.3579,77700.0
2015-05-28 11:10:00,78.78,79.15,78.76,79.03,53600.0,54.3717,54.627,54.3579,54.5442,53600.0
2015-05-28 11:20:00,79.02,79.02,78.83,78.93,65700.0,54.5373,54.5373,54.4062,54.4752,65700.0
2015-05-28 11:30:00,78.94,79.16,78.91,79.1,53500.0,54.4821,54.6339,54.4614,54.5925,53500.0
2015-05-28 11:40:00,79.09,79.3,79.09,79.11,59600.0,54.5856,54.7306,54.5856,54.5994,59600.0
2015-05-28 11:50:00,79.1,79.1,78.98,78.99,30100.0,54.5925,54.5925,54.5097,54.5166,30100.0
2015-05-28 12:00:00,78.99,79.42,78.93,79.26,107600.0,54.5166,54.8134,54.4752,54.7029,107600.0
2015-05-28 12:10:00,79.27,79.45,79.25,79.41,34900.0,54.7099,54.8341,54.696,54.8065,34900.0
2015-05-28 12:20:00,79.39,79.49,79.34,79.43,29400.0,54.7927,54.8617,54.7582,54.8203,29400.0
2015-05-28 12:30:00,79.45,79.45,79.21,79.24,36800.0,54.8341,54.8341,54.6684,54.6891,36800.0
2015-05-28 12:40:00,79.24,79.44,79.22,79.41,36400.0,54.6891,54.8272,54.6753,54.8065,36400.0
2015-05-28 12:50:00,79.4,79.52,79.37,79.42,26300.0,54.7996,54.8824,54.7789,54.8134,26300.0
2015-05-28 13:00:00,79.41,79.53,79.4,79.48,35100.0,54.8065,54.8893,54.7996,54.8548,35100.0
2015-05-28 13:10:00,79.48,79.48,79.26,79.39,38300.0,54.8548,54.8548,54.7029,54.7927,38300.0
2015-05-28 13:20:00,79.38,79.38,79.13,79.15,48100.0,54.7858,54.7858,54.6132,54.627,48100.0
2015-05-28 13:30:00,79.15,79.27,79.14,79.27,33100.0,54.627,54.7099,54.6201,54.7099,33100.0
2015-05-28 13:40:00,79.28,79.36,79.23,79.28,34100.0,54.7168,54.772,54.6822,54.7168,34100.0
2015-05-28 13:50:00,79.28,79.41,79.28,79.36,25400.0,54.7168,54.8065,54.7168,54.772,25400.0
2015-05-28 14:00:00,79.34,79.36,79.2,79.32,24700.0,54.7582,54.772,54.6615,54.7444,24700.0
2015-05-28 14:10:00,79.32,79.35,79.24,79.27,28600.0,54.7444,54.7651,54.6891,54.7099,28600.0
2015-05-28 14:20:00,79.26,79.52,79.24,79.52,37000.0,54.7029,54.8824,54.6891,54.8824,37000.0
2015-05-28 14:30:00,79.52,79.67,79.49,79.61,50300.0,54.8824,54.9859,54.8617,54.9445,50300.0
2015-05-28 14:40:00,79.61,79.62,79.53,79.56,35900.0,54.9445,54.9514,54.8893,54.91,35900.0
2015-05-28 14:50:00,79.55,79.55,79.46,79.53,24500.0,54.9031,54.9031,54.841,54.8893,24500.0
2015-05-28 15:00:00,79.55,79.6,79.46,79.47,54600.0,54.9031,54.9376,54.841,54.8479,54600.0
2015-05-28 15:10:00,79.46,79.58,79.38,79.54,94300.0,54.841,54.9238,54.7858,54.8962,94300.0
2015-05-28 15:20:00,79.54,79.63,79.51,79.62,47500.0,54.8962,54.9583,54.8755,54.9514,47500.0
2015-05-28 15:30:00,79.62,79.63,79.48,79.54,82800.0,54.9514,54.9583,54.8548,54.8962,82800.0
2015-05-28 15:40:00,79.54,79.63,79.43,79.62,77600.0,54.8962,54.9583,54.8203,54.9514,77600.0
2015-05-28 15:50:00,79.62,79.65,79.52,79.58,193900.0,54.9514,54.9721,54.8824,54.9238,193900.0
2015-05-29 09:30:00,79.56,79.74,79.0,79.03,57100.0,54.91,55.0342,54.5235,54.5442,57100.0
2015-05-29 09:40:00,79.03,79.27,78.9,79.12,66900.0,54.5442,54.7099,54.4545,54.6063,66900.0
2015-05-29 09:50:00,79.13,80.54,79.09,79.7,194500.0,54.6132,55.5864,54.5856,55.0066,194500.0
2015-05-29 10:00:00,79.59,79.9,79.51,79.83,47000.0,54.9307,55.1447,54.8755,55.0963,47000.0
2015-05-29 10:10:00,79.82,80.25,79.8,80.18,62500.0,55.0894,55.3862,55.0756,55.3379,62500.0
2015-05-29 10:20:00,80.18,80.25,79.87,79.88,78800.0,55.3379,55.3862,55.124,55.1309,78800.0
2015-05-29 10:30:00,79.89,79.92,79.68,79.83,44900.0,55.1378,55.1585,54.9928,55.0963,44900.0
2015-05-29 10:40:00,79.84,80.0,79.72,79.76,103600.0,55.1032,55.2137,55.0204,55.048,103600.0
2015-05-29 10:50:00,79.72,79.76,79.55,79.68,38000.0,55.0204,55.048,54.9031,54.9928,38000.0
2015-05-29 11:00:00,79.68,79.68,79.19,79.22,59100.0,54.9928,54.9928,54.6546,54.6753,59100.0
2015-05-29 11:10:00,79.22,79.42,79.05,79.36,31000.0,54.6753,54.8134,54.558,54.772,31000.0
2015-05-29 11:20:00,79.37,79.41,79.15,79.39,57100.0,54.7789,54.8065,54.627,54.7927,57100.0
2015-05-29 11:30:00,79.36,79.41,79.21,79.37,65500.0,54.772,54.8065,54.6684,54.7789,65500.0
2015-05-29 11:40:00,79.37,79.5,79.34,79.39,162200.0,54.7789,54.8686,54.7582,54.7927,162200.0
2015-05-29 11:50:00,79.41,79.59,79.36,79.54,28900.0,54.8065,54.9307,54.772,54.8962,28900.0
2015-05-29 12:00:00,79.54,79.66,79.43,79.44,28700.0,54.8962,54.979,54.8203,54.8272,28700.0
2015-05-29 12:10:00,79.43,79.62,79.42,79.5,39800.0,54.8203,54.9514,54.8134,54.8686,39800.0
2015-05-29 12:20:00,79.5,79.66,79.5,79.64,59200.0,54.8686,54.979,54.8686,54.9652,59200.0
2015-05-29 12:30:00,79.62,79.84,79.62,79.79,47400.0,54.9514,55.1032,54.9514,55.0687,47400.0
2015-05-29 12:40:00,79.76,79.76,79.6,79.67,35300.0,55.048,55.048,54.9376,54.9859,35300.0
2015-05-29 12:50:00,79.65,79.66,79.52,79.53,34900.0,54.9721,54.979,54.8824,54.8893,34900.0
2015-05-29 13:00:00,79.51,79.53,79.39,79.4,32600.0,54.8755,54.8893,54.7927,54.7996,32600.0
2015-05-29 13:10:00,79.43,79.48,79.34,79.41,20700.0,54.8203,54.8548,54.7582,54.8065,20700.0
2015-05-29 13:20:00,79.42,79.49,79.37,79.38,39000.0,54.8134,54.8617,54.7789,54.7858,39000.0
2015-05-29 13:30:00,79.38,79.43,79.29,79.33,42200.0,54.7858,54.8203,54.7237,54.7513,42200.0
2015-05-29 13:40:00,79.35,79.39,79.15,79.15,47700.0,54.7651,54.7927,54.627,54.627,47700.0
2015-05-29 13:50:00,79.15,79.21,78.98,79.19,83800.0,54.627,54.6684,54.5097,54.6546,83800.0
2015-05-29 14:00:00,79.18,79.26,79.12,79.22,113200.0,54.6477,54.7029,54.6063,54.6753,113200.0
2015-05-29 14:10:00,79.24,79.51,79.23,79.29,54100.0,54.6891,54.8755,54.6822,54.7237,54100.0
2015-05-29 14:20:00,79.31,79.34,79.15,79.29,48600.0,54.7375,54.7582,54.627,54.7237,48600.0
2015-05-29 14:30:00,79.28,79.32,79.19,79.2,44300.0,54.7168,54.7444,54.6546,54.6615,44300.0
2015-05-29 14:40:00,79.2,79.2,79.0,79.05,50400.0,54.6615,54.6615,54.5235,54.558,50400.0
2015-05-29 14:50:00,79.07,79.36,79.04,79.32,54600.0,54.5718,54.772,54.5511,54.7444,54600.0
2015-05-29 15:00:00,79.31,79.44,79.29,79.37,70400.0,54.7375,54.8272,54.7237,54.7789,70400.0
2015-05-29 15:10:00,79.37,79.44,79.22,79.29,58800.0,54.7789,54.8272,54.6753,54.7237,58800.0
2015-05-29 15:20:00,79.34,79.55,79.34,79.46,51900.0,54.7582,54.9031,54.7582,54.841,51900.0
2015-05-29 15:30:00,79.46,79.52,79.32,79.35,102600.0,54.841,54.8824,54.7444,54.7651,102600.0
2015-05-29 15:40:00,79.35,79.46,79.25,79.26,169300.0,54.7651,54.841,54.696,54.7029,169300.0
2015-05-29 15:50:00,79.26,79.27,79.12,79.12,316700.0,54.7029,54.7099,54.6063,54.6063,316700.0
2015-06-01 09:30:00,79.55,80.0,79.41,80.0,148701.0,54.9031,55.2137,54.8065,55.2137,148701.0
2015-06-01 09:40:00,80.0,80.07,79.67,79.74,71550.0,55.2137,55.262,54.9859,55.0342,71550.0
2015-06-01 09:50:00,79.79,80.1,79.77,79.97,44308.0,55.0687,55.2827,55.0549,55.193,44308.0
2015-06-01 10:00:00,79.99,80.25,79.85,80.0,65727.0,55.2068,55.3862,55.1101,55.2137,65727.0
2015-06-01 10:10:00,79.99,80.02,79.62,79.72,58813.0,55.2068,55.2275,54.9514,55.0204,58813.0
2015-06-01 10:20:00,79.71,80.06,79.71,79.91,59875.0,55.0135,55.2551,55.0135,55.1516,59875.0
2015-06-01 10:30:00,79.89,79.98,79.83,79.92,38490.0,55.1378,55.1999,55.0963,55.1585,38490.0
2015-06-01 10:40:00,79.92,79.92,79.67,79.74,51090.0,55.1585,55.1585,54.9859,55.0342,51090.0
2015-06-01 10:50:00,79.73,79.73,79.55,79.63,101325.0,55.0273,55.0273,54.9031,54.9583,101325.0
2015-06-01 11:00:00,79.62,79.73,79.56,79.59,86048.0,54.9514,55.0273,54.91,54.9307,86048.0
2015-06-01 11:10:00,79.6,79.65,79.54,79.59,55889.0,54.9376,54.9721,54.8962,54.9307,55889.0
2015-06-01 11:20:00,79.6,79.66,79.54,79.55,60489.0,54.9376,54.979,54.8962,54.9031,60489.0
2015-06-01 11:30:00,79.55,79.59,79.44,79.53,55046.0,54.9031,54.9307,54.8272,54.8893,55046.0
2015-06-01 11:40:00,79.54,79.55,79.47,79.48,59410.0,54.8962,54.9031,54.8479,54.8548,59410.0
2015-06-01 11:50:00,79.48,79.6,79.42,79.43,133027.0,54.8548,54.9376,54.8134,54.8203,133027.0
2015-06-01 12:00:00,79.44,79.46,79.34,79.37,46414.0,54.8272,54.841,54.7582,54.7789,46414.0
2015-06-01 12:10:00,79.39,79.54,79.39,79.52,47153.0,54.7927,54.8962,54.7927,54.8824,47153.0
2015-06-01 12:20:00,79.53,79.56,79.42,79.47,46256.0,54.8893,54.91,54.8134,54.8479,46256.0
2015-06-01 12:30:00,79.47,79.47,79.33,79.33,45991.0,54.8479,54.8479,54.7513,54.7513,45991.0
2015-06-01 12:40:00,79.33,79.37,79.26,79.3,38645.0,54.7513,54.7789,54.7029,54.7306,38645.0
2015-06-01 12:50:00,79.3,79.42,79.3,79.39,40707.0,54.7306,54.8134,54.7306,54.7927,40707.0
2015-06-01 13:00:00,79.39,79.44,79.35,79.35,39528.0,54.7927,54.8272,54.7651,54.7651,39528.0
2015-06-01 13:10:00,79.35,79.35,79.2,79.29,41099.0,54.7651,54.7651,54.6615,54.7237,41099.0
2015-06-01 13:20:00,79.31,79.38,79.31,79.38,28527.0,54.7375,54.7858,54.7375,54.7858,28527.0
2015-06-01 13:30:00,79.39,79.58,79.38,79.54,43337.0,54.7927,54.9238,54.7858,54.8962,43337.0
2015-06-01 13:40:00,79.55,79.75,79.55,79.74,36866.0,54.9031,55.0411,54.9031,55.0342,36866.0
2015-06-01 13:50:00,79.75,79.84,79.66,79.79,35515.0,55.0411,55.1032,54.979,55.0687,35515.0
2015-06-01 14:00:00,79.8,79.92,79.71,79.9,54325.0,55.0756,55.1585,55.0135,55.1447,54325.0
2015-06-01 14:10:00,79.91,79.94,79.84,79.88,28361.0,55.1516,55.1723,55.1032,55.1309,28361.0
2015-06-01 14:20:00,79.87,79.99,79.84,79.92,31901.0,55.124,55.2068,55.1032,55.1585,31901.0
2015-06-01 14:30:00,79.9,79.95,79.83,79.85,29846.0,55.1447,55.1792,55.0963,55.1101,29846.0
2015-06-01 14:40:00,79.84,79.84,79.71,79.75,41973.0,55.1032,55.1032,55.0135,55.0411,41973.0
2015-06-01 14:50:00,79.76,79.77,79.54,79.58,53347.0,55.048,55.0549,54.8962,54.9238,53347.0
2015-06-01 15:00:00,79.58,79.62,79.52,79.54,76298.0,54.9238,54.9514,54.8824,54.8962,76298.0
2015-06-01 15:10:00,79.55,79.6,79.4,79.4,56754.0,54.9031,54.9376,54.7996,54.7996,56754.0
2015-06-01 15:20:00,79.41,79.42,79.27,79.3,63072.0,54.8065,54.8134,54.7099,54.7306,63072.0
2015-06-01 15:30:00,79.29,79.37,79.21,79.31,103024.0,54.7237,54.7789,54.6684,54.7375,103024.0
2015-06-01 15:40:00,79.3,79.34,79.2,79.22,136157.0,54.7306,54.7582,54.6615,54.6753,136157.0
2015-06-01 15:50:00,79.22,79.35,79.21,79.34,239897.0,54.6753,54.7651,54.6684,54.7582,239897.0
2015-06-02 09:30:00,79.38,79.5,79.11,79.19,131825.0,54.7858,54.8686,54.5994,54.6546,131825.0
2015-06-02 09:40:00,79.2,79.38,79.17,79.29,116948.0,54.6615,54.7858,54.6408,54.7237,116948.0
2015-06-02 09:50:00,79.25,79.32,79.0,79.2,94162.0,54.696,54.7444,54.5235,54.6615,94162.0
2015-06-02 10:00:00,79.18,79.18,78.87,78.99,75607.0,54.6477,54.6477,54.4338,54.5166,75607.0
2015-06-02 10:10:00,79.02,79.2,79.01,79.01,28849.0,54.5373,54.6615,54.5304,54.5304,28849.0
2015-06-02 10:20:00,79.02,79.07,78.94,78.97,29444.0,54.5373,54.5718,54.4821,54.5028,29444.0
2015-06-02 10:30:00,78.99,79.17,78.95,79.16,37812.0,54.5166,54.6408,54.489,54.6339,37812.0
2015-06-02 10:40:00,79.12,79.33,79.1,79.3,22924.0,54.6063,54.7513,54.5925,54.7306,22924.0
2015-06-02 10:50:00,79.3,79.3,79.12,79.14,17359.0,54.7306,54.7306,54.6063,54.6201,17359.0
2015-06-02 11:00:00,79.13,79.16,78.92,78.92,42070.0,54.6132,54.6339,54.4683,54.4683,42070.0
2015-06-02 11:10:00,78.92,78.92,78.63,78.65,49384.0,54.4683,54.4683,54.2681,54.2819,49384.0
2015-06-02 11:20:00,78.65,78.72,78.51,78.51,42291.0,54.2819,54.3303,54.1853,54.1853,42291.0
2015-06-02 11:30:00,78.51,78.59,78.47,78.54,96551.0,54.1853,54.2405,54.1577,54.206,96551.0
2015-06-02 11:40:00,78.55,78.85,78.55,78.72,69988.0,54.2129,54.42,54.2129,54.3303,69988.0
2015-06-02 11:50:00,78.71,78.74,78.63,78.71,62449.0,54.3234,54.3441,54.2681,54.3234,62449.0
2015-06-02 12:00:00,78.71,79.02,78.67,78.99,55959.0,54.3234,54.5373,54.2957,54.5166,55959.0
2015-06-02 12:10:00,78.96,78.98,78.85,78.86,21562.0,54.4959,54.5097,54.42,54.4269,21562.0
2015-06-02 12:20:00,78.86,79.01,78.86,78.92,30662.0,54.4269,54.5304,54.4269,54.4683,30662.0
2015-06-02 12:30:00,78.94,79.04,78.93,78.96,27450.0,54.4821,54.5511,54.4752,54.4959,27450.0
2015-06-02 12:40:00,78.93,78.97,78.85,78.9,41039.0,54.4752,54.5028,54.42,54.4545,41039.0
2015-06-02 12:50:00,78.89,78.93,78.85,78.88,44653.0,54.4476,54.4752,54.42,54.4407,44653.0
2015-06-02 13:00:00,78.88,78.94,78.85,78.91,55112.0,54.4407,54.4821,54.42,54.4614,55112.0
2015-06-02 13:10:00,78.91,78.91,78.71,78.76,41267.0,54.4614,54.4614,54.3234,54.3579,41267.0
2015-06-02 13:20:00,78.76,78.85,78.75,78.82,20820.0,54.3579,54.42,54.351,54.3993,20820.0
2015-06-02 13:30:00,78.83,78.87,78.75,78.82,18331.0,54.4062,54.4338,54.351,54.3993,18331.0
2015-06-02 13:40:00,78.8,78.92,78.8,78.89,25342.0,54.3855,54.4683,54.3855,54.4476,25342.0
2015-06-02 13:50:00,78.89,79.06,78.89,79.02,43907.0,54.4476,54.5649,54.4476,54.5373,43907.0
2015-06-02 14:00:00,79.02,79.16,79.0,79.09,28919.0,54.5373,54.6339,54.5235,54.5856,28919.0
2015-06-02 14:10:00,79.1,79.1,78.98,79.01,45025.0,54.5925,54.5925,54.5097,54.5304,45025.0
2015-06-02 14:20:00,79.01,79.04,78.98,79.01,67413.0,54.5304,54.5511,54.5097,54.5304,67413.0
2015-06-02 14:30:00,79.02,79.06,78.95,78.97,44566.0,54.5373,54.5649,54.489,54.5028,44566.0
2015-06-02 14:40:00,78.96,78.98,78.86,78.86,28292.0,54.4959,54.5097,54.4269,54.4269,28292.0
2015-06-02 14:50:00,78.86,78.94,78.82,78.93,37068.0,54.4269,54.4821,54.3993,54.4752,37068.0
2015-06-02 15:00:00,78.92,78.92,78.76,78.84,76377.0,54.4683,54.4683,54.3579,54.4131,76377.0
2015-06-02 15:10:00,78.83,78.91,78.81,78.87,55004.0,54.4062,54.4614,54.3924,54.4338,55004.0
2015-06-02 15:20:00,78.87,78.99,78.8,78.98,95123.0,54.4338,54.5166,54.3855,54.5097,95123.0
2015-06-02 15:30:00,78.97,79.07,78.93,79.0,96033.0,54.5028,54.5718,54.4752,54.5235,96033.0
2015-06-02 15:40:00,78.99,79.09,78.93,78.98,109535.0,54.5166,54.5856,54.4752,54.5097,109535.0
2015-06-02 15:50:00,78.99,79.12,78.97,79.08,266083.0,54.5166,54.6063,54.5028,54.5787,266083.0
2015-06-03 09:30:00,78.79,78.86,78.26,78.45,112073.0,54.3786,54.4269,54.0128,54.1439,112073.0
2015-06-03 09:40:00,78.42,78.69,78.3,78.32,126068.0,54.1232,54.3096,54.0404,54.0542,126068.0
2015-06-03 09:50:00,78.34,78.45,77.85,78.0,248963.0,54.068,54.1439,53.7298,53.8333,248963.0
2015-06-03 10:00:00,77.93,78.03,77.87,77.99,149259.0,53.785,53.854,53.7436,53.8264,149259.0
2015-06-03 10:10:00,78.0,78.5,77.98,78.23,191107.0,53.8333,54.1784,53.8195,53.9921,191107.0
2015-06-03 10:20:00,78.24,78.4,78.18,78.32,34991.0,53.999,54.1094,53.9576,54.0542,34991.0
2015-06-03 10:30:00,78.36,78.65,78.35,78.4,127135.0,54.0818,54.2819,54.0749,54.1094,127135.0
2015-06-03 10:40:00,78.39,78.46,78.2,78.3,77862.0,54.1025,54.1508,53.9714,54.0404,77862.0
2015-06-03 10:50:00,78.31,78.37,78.23,78.33,55736.0,54.0473,54.0887,53.9921,54.0611,55736.0
2015-06-03 11:00:00,78.31,78.35,78.12,78.2,64945.0,54.0473,54.0749,53.9162,53.9714,64945.0
2015-06-03 11:10:00,78.19,78.21,77.96,78.17,81461.0,53.9645,53.9783,53.8057,53.9507,81461.0
2015-06-03 11:20:00,78.18,78.34,78.09,78.14,60299.0,53.9576,54.068,53.8954,53.93,60299.0
2015-06-03 11:30:00,78.17,78.27,78.06,78.13,40238.0,53.9507,54.0197,53.8747,53.9231,40238.0
2015-06-03 11:40:00,78.15,78.16,77.99,78.04,41848.0,53.9369,53.9438,53.8264,53.8609,41848.0
2015-06-03 11:50:00,78.05,78.16,77.98,78.13,41612.0,53.8678,53.9438,53.8195,53.9231,41612.0
2015-06-03 12:00:00,78.15,78.22,78.02,78.07,27494.0,53.9369,53.9852,53.8471,53.8816,27494.0
2015-06-03 12:10:00,78.07,78.1,77.96,77.96,34140.0,53.8816,53.9024,53.8057,53.8057,34140.0
2015-06-03 12:20:00,77.96,77.98,77.92,77.95,27630.0,53.8057,53.8195,53.7781,53.7988,27630.0
2015-06-03 12:30:00,77.93,77.96,77.86,77.87,44981.0,53.785,53.8057,53.7367,53.7436,44981.0
2015-06-03 12:40:00,77.88,77.92,77.8,77.86,40867.0,53.7505,53.7781,53.6953,53.7367,40867.0
2015-06-03 12:50:00,77.85,77.94,77.72,77.89,43427.0,53.7298,53.7919,53.6401,53.7574,43427.0
2015-06-03 13:00:00,77.88,77.92,77.8,77.82,24524.0,53.7505,53.7781,53.6953,53.7091,24524.0
2015-06-03 13:10:00,77.81,77.96,77.8,77.87,28352.0,53.7022,53.8057,53.6953,53.7436,28352.0
2015-06-03 13:20:00,77.88,77.95,77.86,77.94,28466.0,53.7505,53.7988,53.7367,53.7919,28466.0
2015-06-03 13:30:00,77.92,78.01,77.9,77.99,40039.0,53.7781,53.8402,53.7643,53.8264,40039.0
2015-06-03 13:40:00,77.98,78.02,77.94,77.99,25079.0,53.8195,53.8471,53.7919,53.8264,25079.0
2015-06-03 13:50:00,78.0,78.11,77.99,78.11,31874.0,53.8333,53.9093,53.8264,53.9093,31874.0
2015-06-03 14:00:00,78.11,78.26,78.1,78.2,34166.0,53.9093,54.0128,53.9024,53.9714,34166.0
2015-06-03 14:10:00,78.21,78.3,78.2,78.29,76545.0,53.9783,54.0404,53.9714,54.0335,76545.0
2015-06-03 14:20:00,78.3,78.4,78.3,78.4,41926.0,54.0404,54.1094,54.0404,54.1094,41926.0
2015-06-03 14:30:00,78.4,78.44,78.34,78.38,34505.0,54.1094,54.137,54.068,54.0956,34505.0
2015-06-03 14:40:00,78.38,78.4,78.34,78.37,29892.0,54.0956,54.1094,54.068,54.0887,29892.0
2015-06-03 14:50:00,78.37,78.39,78.3,78.39,36171.0,54.0887,54.1025,54.0404,54.1025,36171.0
2015-06-03 15:00:00,78.39,78.52,78.38,78.5,57131.0,54.1025,54.1922,54.0956,54.1784,57131.0
2015-06-03 15:10:00,78.48,78.49,78.35,78.37,43621.0,54.1646,54.1715,54.0749,54.0887,43621.0
2015-06-03 15:20:00,78.38,78.51,78.38,78.44,59968.0,54.0956,54.1853,54.0956,54.137,59968.0
2015-06-03 15:30:00,78.45,78.48,78.37,78.48,62313.0,54.1439,54.1646,54.0887,54.1646,62313.0
2015-06-03 15:40:00,78.48,78.48,78.3,78.32,109903.0,54.1646,54.1646,54.0404,54.0542,109903.0
2015-06-03 15:50:00,78.33,78.37,78.26,78.3,129041.0,54.0611,54.0887,54.0128,54.0404,129041.0
2015-06-04 09:30:00,77.71,77.87,77.5,77.61,119856.0,53.6332,53.7436,53.4882,53.5642,119856.0
2015-06-04 09:40:00,77.58,77.61,77.19,77.36,126444.0,53.5435,53.5642,53.2743,53.3916,126444.0
2015-06-04 09:50:00,77.34,77.7,77.27,77.66,63347.0,53.3778,53.6263,53.3295,53.5987,63347.0
2015-06-04 10:00:00,77.67,77.99,77.66,77.99,101475.0,53.6056,53.8264,53.5987,53.8264,101475.0
2015-06-04 10:10:00,77.97,78.04,77.94,78.02,51333.0,53.8126,53.8609,53.7919,53.8471,51333.0
2015-06-04 10:20:00,78.02,78.07,77.69,77.69,39182.0,53.8471,53.8816,53.6194,53.6194,39182.0
2015-06-04 10:30:00,77.67,77.68,77.39,77.4,58490.0,53.6056,53.6125,53.4123,53.4192,58490.0
2015-06-04 10:40:00,77.39,77.61,77.39,77.51,35748.0,53.4123,53.5642,53.4123,53.4951,35748.0
2015-06-04 10:50:00,77.52,77.56,77.4,77.42,31737.0,53.5021,53.5297,53.4192,53.433,31737.0
2015-06-04 11:00:00,77.43,77.49,77.32,77.36,46947.0,53.4399,53.4813,53.364,53.3916,46947.0
2015-06-04 11:10:00,77.34,77.64,77.34,77.63,41186.0,53.3778,53.5849,53.3778,53.578,41186.0
2015-06-04 11:20:00,77.63,77.69,77.59,77.64,23317.0,53.578,53.6194,53.5504,53.5849,23317.0
2015-06-04 11:30:00,77.63,77.63,77.39,77.45,36939.0,53.578,53.578,53.4123,53.4537,36939.0
2015-06-04 11:40:00,77.45,77.52,77.37,77.46,31227.0,53.4537,53.5021,53.3985,53.4606,31227.0
2015-06-04 11:50:00,77.47,77.56,77.42,77.43,35022.0,53.4675,53.5297,53.433,53.4399,35022.0
2015-06-04 12:00:00,77.41,77.48,77.37,77.48,34346.0,53.4261,53.4744,53.3985,53.4744,34346.0
2015-06-04 12:10:00,77.48,77.6,77.45,77.58,40166.0,53.4744,53.5573,53.4537,53.5435,40166.0
2015-06-04 12:20:00,77.55,77.71,77.5,77.68,36748.0,53.5228,53.6332,53.4882,53.6125,36748.0
2015-06-04 12:30:00,77.66,77.73,77.63,77.66,28604.0,53.5987,53.647,53.578,53.5987,28604.0
2015-06-04 12:40:00,77.65,77.69,77.63,77.67,24962.0,53.5918,53.6194,53.578,53.6056,24962.0
2015-06-04 12:50:00,77.67,77.68,77.58,77.6,27989.0,53.6056,53.6125,53.5435,53.5573,27989.0
2015-06-04 13:00:00,77.61,77.64,77.51,77.58,63714.0,53.5642,53.5849,53.4951,53.5435,63714.0
2015-06-04 13:10:00,77.57,77.61,77.4,77.48,62324.0,53.5366,53.5642,53.4192,53.4744,62324.0
2015-06-04 13:20:00,77.47,77.59,77.4,77.56,72057.0,53.4675,53.5504,53.4192,53.5297,72057.0
2015-06-04 13:30:00,77.54,77.58,77.5,77.52,55845.0,53.5159,53.5435,53.4882,53.5021,55845.0
2015-06-04 13:40:00,77.52,77.54,77.43,77.46,24713.0,53.5021,53.5159,53.4399,53.4606,24713.0
2015-06-04 13:50:00,77.47,77.54,77.46,77.47,25841.0,53.4675,53.5159,53.4606,53.4675,25841.0
2015-06-04 14:00:00,77.47,77.51,77.43,77.51,39149.0,53.4675,53.4951,53.4399,53.4951,39149.0
2015-06-04 14:10:00,77.49,77.57,77.43,77.47,30560.0,53.4813,53.5366,53.4399,53.4675,30560.0
2015-06-04 14:20:00,77.46,77.6,77.42,77.42,41131.0,53.4606,53.5573,53.433,53.433,41131.0
2015-06-04 14:30:00,77.42,77.52,77.42,77.48,28662.0,53.433,53.5021,53.433,53.4744,28662.0
2015-06-04 14:40:00,77.5,77.53,77.42,77.42,24162.0,53.4882,53.509,53.433,53.433,24162.0
2015-06-04 14:50:00,77.43,77.48,77.4,77.4,33098.0,53.4399,53.4744,53.4192,53.4192,33098.0
2015-06-04 15:00:00,77.4,77.51,77.4,77.5,39024.0,53.4192,53.4951,53.4192,53.4882,39024.0
2015-06-04 15:10:00,77.5,77.56,77.43,77.46,56383.0,53.4882,53.5297,53.4399,53.4606,56383.0
2015-06-04 15:20:00,77.46,77.47,77.39,77.39,59506.0,53.4606,53.4675,53.4123,53.4123,59506.0
2015-06-04 15:30:00,77.39,77.43,77.36,77.41,82992.0,53.4123,53.4399,53.3916,53.4261,82992.0
2015-06-04 15:40:00,77.4,77.41,77.18,77.33,156209.0,53.4192,53.4261,53.2674,53.3709,156209.0
2015-06-04 15:50:00,77.32,77.4,77.25,77.38,240291.0,53.364,53.4192,53.3157,53.4054,240291.0
2015-06-05 09:30:00,77.24,77.75,77.16,77.6,73682.0,53.3088,53.6608,53.2536,53.5573,73682.0
2015-06-05 09:40:00,77.52,77.79,77.39,77.62,53559.0,53.5021,53.6884,53.4123,53.5711,53559.0
2015-06-05 09:50:00,77.58,77.8,77.55,77.78,53459.0,53.5435,53.6953,53.5228,53.6815,53459.0
2015-06-05 10:00:00,77.76,78.34,77.71,78.34,73085.0,53.6677,54.068,53.6332,54.068,73085.0
2015-06-05 10:10:00,78.32,78.37,78.16,78.33,55594.0,54.0542,54.0887,53.9438,54.0611,55594.0
2015-06-05 10:20:00,78.36,78.56,78.34,78.52,34116.0,54.0818,54.2198,54.068,54.1922,34116.0
2015-06-05 10:30:00,78.53,78.6,78.49,78.55,25529.0,54.1991,54.2474,54.1715,54.2129,25529.0
2015-06-05 10:40:00,78.54,78.61,78.34,78.35,32995.0,54.206,54.2543,54.068,54.0749,32995.0
2015-06-05 10:50:00,78.34,78.43,78.18,78.18,32115.0,54.068,54.1301,53.9576,53.9576,32115.0
2015-06-05 11:00:00,78.2,78.34,78.18,78.25,25412.0,53.9714,54.068,53.9576,54.0059,25412.0
2015-06-05 11:10:00,78.25,78.29,78.04,78.19,34657.0,54.0059,54.0335,53.8609,53.9645,34657.0
2015-06-05 11:20:00,78.21,78.28,78.17,78.25,17383.0,53.9783,54.0266,53.9507,54.0059,17383.0
2015-06-05 11:30:00,78.25,78.3,78.18,78.23,25651.0,54.0059,54.0404,53.9576,53.9921,25651.0
2015-06-05 11:40:00,78.24,78.32,78.19,78.3,24932.0,53.999,54.0542,53.9645,54.0404,24932.0
2015-06-05 11:50:00,78.3,78.31,78.22,78.26,24760.0,54.0404,54.0473,53.9852,54.0128,24760.0
2015-06-05 12:00:00,78.28,78.33,78.24,78.31,21495.0,54.0266,54.0611,53.999,54.0473,21495.0
2015-06-05 12:10:00,78.31,78.42,78.3,78.41,15239.0,54.0473,54.1232,54.0404,54.1163,15239.0
2015-06-05 12:20:00,78.4,78.43,78.23,78.23,17671.0,54.1094,54.1301,53.9921,53.9921,17671.0
2015-06-05 12:30:00,78.24,78.25,78.12,78.18,15940.0,53.999,54.0059,53.9162,53.9576,15940.0
2015-06-05 12:40:00,78.19,78.45,78.15,78.44,20415.0,53.9645,54.1439,53.9369,54.137,20415.0
2015-06-05 12:50:00,78.47,78.47,78.36,78.4,18050.0,54.1577,54.1577,54.0818,54.1094,18050.0
2015-06-05 13:00:00,78.38,78.41,78.31,78.33,18487.0,54.0956,54.1163,54.0473,54.0611,18487.0
2015-06-05 13:10:00,78.34,78.35,78.24,78.3,25542.0,54.068,54.0749,53.999,54.0404,25542.0
2015-06-05 13:20:00,78.3,78.31,78.25,78.28,46492.0,54.0404,54.0473,54.0059,54.0266,46492.0
2015-06-05 13:30:00,78.28,78.37,78.22,78.31,67735.0,54.0266,54.0887,53.9852,54.0473,67735.0
2015-06-05 13:40:00,78.32,78.32,78.15,78.15,57989.0,54.0542,54.0542,53.9369,53.9369,57989.0
2015-06-05 13:50:00,78.15,78.24,78.15,78.2,36603.0,53.9369,53.999,53.9369,53.9714,36603.0
2015-06-05 14:00:00,78.2,78.31,78.2,78.29,13737.0,53.9714,54.0473,53.9714,54.0335,13737.0
2015-06-05 14:10:00,78.3,78.34,78.22,78.25,86029.0,54.0404,54.068,53.9852,54.0059,86029.0
2015-06-05 14:20:00,78.23,78.25,78.14,78.21,35347.0,53.9921,54.0059,53.93,53.9783,35347.0
2015-06-05 14:30:00,78.21,78.29,78.17,78.23,35866.0,53.9783,54.0335,53.9507,53.9921,35866.0
2015-06-05 14:40:00,78.23,78.33,78.17,78.24,28471.0,53.9921,54.0611,53.9507,53.999,28471.0
2015-06-05 14:50:00,78.25,78.34,78.22,78.22,27352.0,54.0059,54.068,53.9852,53.9852,27352.0
2015-06-05 15:00:00,78.23,78.31,78.19,78.25,53880.0,53.9921,54.0473,53.9645,54.0059,53880.0
2015-06-05 15:10:00,78.24,78.26,78.12,78.12,36660.0,53.999,54.0128,53.9162,53.9162,36660.0
2015-06-05 15:20:00,78.12,78.14,78.03,78.05,47699.0,53.9162,53.93,53.854,53.8678,47699.0
2015-06-05 15:30:00,78.07,78.21,78.0,78.08,58758.0,53.8816,53.9783,53.8333,53.8885,58758.0
2015-06-05 15:40:00,78.06,78.07,77.98,78.03,57416.0,53.8747,53.8816,53.8195,53.854,57416.0
2015-06-05 15:50:00,78.04,78.11,78.01,78.02,139460.0,53.8609,53.9093,53.8402,53.8471,139460.0
2015-06-08 09:30:00,77.11,77.6,76.84,77.52,316785.0,53.2191,53.5573,53.0327,53.5021,316785.0
2015-06-08 09:40:00,77.54,77.57,77.23,77.39,147934.0,53.5159,53.5366,53.3019,53.4123,147934.0
2015-06-08 09:50:00,77.39,77.45,77.17,77.32,90995.0,53.4123,53.4537,53.2605,53.364,90995.0
2015-06-08 10:00:00,77.31,77.55,77.26,77.51,101509.0,53.3571,53.5228,53.3226,53.4951,101509.0
2015-06-08 10:10:00,77.51,77.76,77.46,77.54,90447.0,53.4951,53.6677,53.4606,53.5159,90447.0
2015-06-08 10:20:00,77.53,77.74,77.49,77.59,70864.0,53.509,53.6539,53.4813,53.5504,70864.0
2015-06-08 10:30:00,77.57,77.72,77.53,77.68,51901.0,53.5366,53.6401,53.509,53.6125,51901.0
2015-06-08 10:40:00,77.65,77.67,77.59,77.66,46872.0,53.5918,53.6056,53.5504,53.5987,46872.0
2015-06-08 10:50:00,77.67,77.68,77.55,77.55,61286.0,53.6056,53.6125,53.5228,53.5228,61286.0
2015-06-08 11:00:00,77.55,77.62,77.46,77.54,64007.0,53.5228,53.5711,53.4606,53.5159,64007.0
2015-06-08 11:10:00,77.55,77.63,77.5,77.56,36938.0,53.5228,53.578,53.4882,53.5297,36938.0
2015-06-08 11:20:00,77.56,77.59,77.41,77.43,47341.0,53.5297,53.5504,53.4261,53.4399,47341.0
2015-06-08 11:30:00,77.44,77.52,77.32,77.48,95304.0,53.4468,53.5021,53.364,53.4744,95304.0
2015-06-08 11:40:00,77.48,77.49,77.32,77.47,56885.0,53.4744,53.4813,53.364,53.4675,56885.0
2015-06-08 11:50:00,77.47,77.49,77.41,77.45,68627.0,53.4675,53.4813,53.4261,53.4537,68627.0
2015-06-08 12:00:00,77.44,77.49,77.41,77.48,37008.0,53.4468,53.4813,53.4261,53.4744,37008.0
2015-06-08 12:10:00,77.48,77.55,77.44,77.46,77998.0,53.4744,53.5228,53.4468,53.4606,77998.0
2015-06-08 12:20:00,77.47,77.52,77.32,77.34,43140.0,53.4675,53.5021,53.364,53.3778,43140.0
2015-06-08 12:30:00,77.34,77.5,77.33,77.46,35380.0,53.3778,53.4882,53.3709,53.4606,35380.0
2015-06-08 12:40:00,77.44,77.49,77.37,77.47,25839.0,53.4468,53.4813,53.3985,53.4675,25839.0
2015-06-08 12:50:00,77.42,77.44,77.36,77.41,19917.0,53.433,53.4468,53.3916,53.4261,19917.0
2015-06-08 13:00:00,77.4,77.42,77.35,77.39,29953.0,53.4192,53.433,53.3847,53.4123,29953.0
2015-06-08 13:10:00,77.37,77.4,77.28,77.33,39579.0,53.3985,53.4192,53.3364,53.3709,39579.0
2015-06-08 13:20:00,77.33,77.38,77.25,77.26,44771.0,53.3709,53.4054,53.3157,53.3226,44771.0
2015-06-08 13:30:00,77.25,77.26,77.16,77.21,50941.0,53.3157,53.3226,53.2536,53.2881,50941.0
2015-06-08 13:40:00,77.22,77.28,77.15,77.15,21454.0,53.295,53.3364,53.2467,53.2467,21454.0
2015-06-08 13:50:00,77.17,77.26,77.15,77.19,31921.0,53.2605,53.3226,53.2467,53.2743,31921.0
2015-06-08 14:00:00,77.18,77.2,77.15,77.18,35894.0,53.2674,53.2812,53.2467,53.2674,35894.0
2015-06-08 14:10:00,77.17,77.17,77.07,77.15,66290.0,53.2605,53.2605,53.1915,53.2467,66290.0
2015-06-08 14:20:00,77.15,77.19,77.08,77.16,69183.0,53.2467,53.2743,53.1984,53.2536,69183.0
2015-06-08 14:30:00,77.16,77.4,77.16,77.39,92998.0,53.2536,53.4192,53.2536,53.4123,92998.0
2015-06-08 14:40:00,77.39,77.46,77.35,77.37,72092.0,53.4123,53.4606,53.3847,53.3985,72092.0
2015-06-08 14:50:00,77.37,77.44,77.35,77.4,83021.0,53.3985,53.4468,53.3847,53.4192,83021.0
2015-06-08 15:00:00,77.4,77.41,77.32,77.35,48969.0,53.4192,53.4261,53.364,53.3847,48969.0
2015-06-08 15:10:00,77.36,77.43,77.3,77.4,52715.0,53.3916,53.4399,53.3502,53.4192,52715.0
2015-06-08 15:20:00,77.4,77.41,77.29,77.29,170875.0,53.4192,53.4261,53.3433,53.3433,170875.0
2015-06-08 15:30:00,77.28,77.34,77.27,77.27,97030.0,53.3364,53.3778,53.3295,53.3295,97030.0
2015-06-08 15:40:00,77.27,77.38,77.24,77.35,151863.0,53.3295,53.4054,53.3088,53.3847,151863.0
2015-06-08 15:50:00,77.34,77.37,77.17,77.19,258793.0,53.3778,53.3985,53.2605,53.2743,258793.0
2015-06-09 09:30:00,77.34,77.81,77.33,77.35,148247.0,53.3778,53.7022,53.3709,53.3847,148247.0
2015-06-09 09:40:00,77.3,77.42,77.11,77.19,144347.0,53.3502,53.433,53.2191,53.2743,144347.0
2015-06-09 09:50:00,77.17,77.25,76.84,76.9,77755.0,53.2605,53.3157,53.0327,53.0741,77755.0
2015-06-09 10:00:00,76.92,77.22,76.82,77.18,160328.0,53.0879,53.295,53.0189,53.2674,160328.0
2015-06-09 10:10:00,77.17,77.2,76.9,76.98,150114.0,53.2605,53.2812,53.0741,53.1294,150114.0
2015-06-09 10:20:00,76.97,77.07,76.96,77.0,55774.0,53.1225,53.1915,53.1156,53.1432,55774.0
2015-06-09 10:30:00,77.01,77.17,76.98,77.12,130859.0,53.1501,53.2605,53.1294,53.226,130859.0
2015-06-09 10:40:00,77.11,77.15,76.94,76.95,71131.0,53.2191,53.2467,53.1018,53.1087,71131.0
2015-06-09 10:50:00,76.95,77.11,76.95,77.06,53318.0,53.1087,53.2191,53.1087,53.1846,53318.0
2015-06-09 11:00:00,77.08,77.13,76.98,77.02,50447.0,53.1984,53.2329,53.1294,53.157,50447.0
2015-06-09 11:10:00,77.03,77.09,77.0,77.05,32485.0,53.1639,53.2053,53.1432,53.1777,32485.0
2015-06-09 11:20:00,77.05,77.29,77.04,77.2,102791.0,53.1777,53.3433,53.1708,53.2812,102791.0
2015-06-09 11:30:00,77.19,77.33,77.16,77.31,111894.0,53.2743,53.3709,53.2536,53.3571,111894.0
2015-06-09 11:40:00,77.31,77.32,77.21,77.25,42330.0,53.3571,53.364,53.2881,53.3157,42330.0
2015-06-09 11:50:00,77.25,77.26,77.16,77.18,53990.0,53.3157,53.3226,53.2536,53.2674,53990.0
2015-06-09 12:00:00,77.2,77.24,77.15,77.2,38585.0,53.2812,53.3088,53.2467,53.2812,38585.0
2015-06-09 12:10:00,77.2,77.2,77.05,77.1,24605.0,53.2812,53.2812,53.1777,53.2122,24605.0
2015-06-09 12:20:00,77.12,77.13,77.07,77.11,28755.0,53.226,53.2329,53.1915,53.2191,28755.0
2015-06-09 12:30:00,77.11,77.19,77.1,77.18,29644.0,53.2191,53.2743,53.2122,53.2674,29644.0
2015-06-09 12:40:00,77.17,77.25,77.14,77.14,23217.0,53.2605,53.3157,53.2398,53.2398,23217.0
2015-06-09 12:50:00,77.15,77.19,77.12,77.18,21485.0,53.2467,53.2743,53.226,53.2674,21485.0
2015-06-09 13:00:00,77.19,77.25,77.17,77.2,42194.0,53.2743,53.3157,53.2605,53.2812,42194.0
2015-06-09 13:10:00,77.2,77.21,77.15,77.18,36071.0,53.2812,53.2881,53.2467,53.2674,36071.0
2015-06-09 13:20:00,77.18,77.19,77.12,77.14,37200.0,53.2674,53.2743,53.226,53.2398,37200.0
2015-06-09 13:30:00,77.12,77.18,77.1,77.17,27099.0,53.226,53.2674,53.2122,53.2605,27099.0
2015-06-09 13:40:00,77.18,77.18,77.07,77.07,29347.0,53.2674,53.2674,53.1915,53.1915,29347.0
2015-06-09 13:50:00,77.07,77.07,76.94,76.94,35849.0,53.1915,53.1915,53.1018,53.1018,35849.0
2015-06-09 14:00:00,76.93,77.05,76.92,77.03,23049.0,53.0949,53.1777,53.0879,53.1639,23049.0
2015-06-09 14:10:00,77.03,77.04,76.94,76.99,16847.0,53.1639,53.1708,53.1018,53.1363,16847.0
2015-06-09 14:20:00,76.98,77.05,76.97,77.03,23643.0,53.1294,53.1777,53.1225,53.1639,23643.0
2015-06-09 14:30:00,77.03,77.12,76.97,77.12,31684.0,53.1639,53.226,53.1225,53.226,31684.0
2015-06-09 14:40:00,77.11,77.12,77.01,77.03,70031.0,53.2191,53.226,53.1501,53.1639,70031.0
2015-06-09 14:50:00,77.03,77.03,76.93,76.98,22808.0,53.1639,53.1639,53.0949,53.1294,22808.0
2015-06-09 15:00:00,76.97,77.01,76.93,76.94,60445.0,53.1225,53.1501,53.0949,53.1018,60445.0
2015-06-09 15:10:00,76.94,76.96,76.86,76.88,61475.0,53.1018,53.1156,53.0465,53.0603,61475.0
2015-06-09 15:20:00,76.87,77.0,76.83,76.85,73436.0,53.0534,53.1432,53.0258,53.0396,73436.0
2015-06-09 15:30:00,76.85,76.9,76.81,76.88,117826.0,53.0396,53.0741,53.012,53.0603,117826.0
2015-06-09 15:40:00,76.87,76.89,76.72,76.79,118622.0,53.0534,53.0672,52.9499,52.9982,118622.0
2015-06-09 15:50:00,76.79,76.95,76.77,76.8,308920.0,52.9982,53.1087,52.9844,53.0051,308920.0
2015-06-10 09:30:00,77.41,77.96,77.18,77.83,116545.0,53.4261,53.8057,53.2674,53.716,116545.0
2015-06-10 09:40:00,77.81,77.99,77.74,77.83,78782.0,53.7022,53.8264,53.6539,53.716,78782.0
2015-06-10 09:50:00,77.87,78.07,77.85,77.87,84906.0,53.7436,53.8816,53.7298,53.7436,84906.0
2015-06-10 10:00:00,77.87,78.09,77.87,78.07,83983.0,53.7436,53.8954,53.7436,53.8816,83983.0
2015-06-10 10:10:00,78.04,78.06,77.94,78.01,59774.0,53.8609,53.8747,53.7919,53.8402,59774.0
2015-06-10 10:20:00,77.98,78.1,77.91,78.07,70925.0,53.8195,53.9024,53.7712,53.8816,70925.0
2015-06-10 10:30:00,78.09,78.18,77.97,77.97,61795.0,53.8954,53.9576,53.8126,53.8126,61795.0
2015-06-10 10:40:00,78.01,78.14,77.93,77.93,34745.0,53.8402,53.93,53.785,53.785,34745.0
2015-06-10 10:50:00,77.94,78.08,77.92,78.01,32142.0,53.7919,53.8885,53.7781,53.8402,32142.0
2015-06-10 11:00:00,77.99,78.05,77.83,77.84,39420.0,53.8264,53.8678,53.716,53.7229,39420.0
2015-06-10 11:10:00,77.84,78.15,77.8,78.01,53719.0,53.7229,53.9369,53.6953,53.8402,53719.0
2015-06-10 11:20:00,77.98,78.04,77.93,78.0,42228.0,53.8195,53.8609,53.785,53.8333,42228.0
2015-06-10 11:30:00,78.01,78.14,77.96,78.11,60417.0,53.8402,53.93,53.8057,53.9093,60417.0
2015-06-10 11:40:00,78.11,78.18,78.06,78.13,70877.0,53.9093,53.9576,53.8747,53.9231,70877.0
2015-06-10 11:50:00,78.13,78.13,77.99,77.99,114853.0,53.9231,53.9231,53.8264,53.8264,114853.0
2015-06-10 12:00:00,78.01,78.13,78.01,78.1,60742.0,53.8402,53.9231,53.8402,53.9024,60742.0
2015-06-10 12:10:00,78.11,78.2,78.08,78.12,85173.0,53.9093,53.9714,53.8885,53.9162,85173.0
2015-06-10 12:20:00,78.13,78.35,78.11,78.25,67060.0,53.9231,54.0749,53.9093,54.0059,67060.0
2015-06-10 12:30:00,78.25,78.25,78.16,78.19,29913.0,54.0059,54.0059,53.9438,53.9645,29913.0
2015-06-10 12:40:00,78.18,78.18,78.03,78.04,61393.0,53.9576,53.9576,53.854,53.8609,61393.0
2015-06-10 12:50:00,78.03,78.04,77.95,77.99,57606.0,53.854,53.8609,53.7988,53.8264,57606.0
2015-06-10 13:00:00,77.98,77.98,77.85,77.88,37396.0,53.8195,53.8195,53.7298,53.7505,37396.0
2015-06-10 13:10:00,77.89,77.96,77.86,77.9,33015.0,53.7574,53.8057,53.7367,53.7643,33015.0
2015-06-10 13:20:00,77.89,77.93,77.84,77.92,25201.0,53.7574,53.785,53.7229,53.7781,25201.0
2015-06-10 13:30:00,77.91,77.92,77.74,77.78,41961.0,53.7712,53.7781,53.6539,53.6815,41961.0
2015-06-10 13:40:00,77.78,77.79,77.7,77.79,29847.0,53.6815,53.6884,53.6263,53.6884,29847.0
2015-06-10 13:50:00,77.76,77.87,77.75,77.82,39352.0,53.6677,53.7436,53.6608,53.7091,39352.0
2015-06-10 14:00:00,77.83,77.86,77.72,77.72,47372.0,53.716,53.7367,53.6401,53.6401,47372.0
2015-06-10 14:10:00,77.73,77.84,77.67,77.81,55613.0,53.647,53.7229,53.6056,53.7022,55613.0
2015-06-10 14:20:00,77.81,77.9,77.8,77.86,62564.0,53.7022,53.7643,53.6953,53.7367,62564.0
2015-06-10 14:30:00,77.85,77.91,77.83,77.88,43393.0,53.7298,53.7712,53.716,53.7505,43393.0
2015-06-10 14:40:00,77.88,77.9,77.74,77.76,49874.0,53.7505,53.7643,53.6539,53.6677,49874.0
2015-06-10 14:50:00,77.77,77.93,77.76,77.93,36424.0,53.6746,53.785,53.6677,53.785,36424.0
2015-06-10 15:00:00,77.91,77.92,77.87,77.87,61224.0,53.7712,53.7781,53.7436,53.7436,61224.0
2015-06-10 15:10:00,77.87,77.93,77.84,77.91,44827.0,53.7436,53.785,53.7229,53.7712,44827.0
2015-06-10 15:20:00,77.9,77.91,77.85,77.87,59492.0,53.7643,53.7712,53.7298,53.7436,59492.0
2015-06-10 15:30:00,77.86,77.98,77.82,77.87,102922.0,53.7367,53.8195,53.7091,53.7436,102922.0
2015-06-10 15:40:00,77.87,77.96,77.83,77.86,149777.0,53.7436,53.8057,53.716,53.7367,149777.0
2015-06-10 15:50:00,77.87,77.9,77.75,77.79,289166.0,53.7436,53.7643,53.6608,53.6884,289166.0
2015-06-11 09:30:00,77.98,78.15,77.48,78.04,114549.0,53.8195,53.9369,53.4744,53.8609,114549.0
2015-06-11 09:40:00,78.05,78.36,78.05,78.34,67301.0,53.8678,54.0818,53.8678,54.068,67301.0
2015-06-11 09:50:00,78.38,78.46,78.27,78.34,41575.0,54.0956,54.1508,54.0197,54.068,41575.0
2015-06-11 10:00:00,78.34,78.51,78.33,78.5,69926.0,54.068,54.1853,54.0611,54.1784,69926.0
2015-06-11 10:10:00,78.49,78.68,78.47,78.68,38009.0,54.1715,54.3026,54.1577,54.3026,38009.0
2015-06-11 10:20:00,78.67,78.92,78.66,78.92,46517.0,54.2957,54.4683,54.2888,54.4683,46517.0
2015-06-11 10:30:00,78.92,78.92,78.66,78.72,72968.0,54.4683,54.4683,54.2888,54.3303,72968.0
2015-06-11 10:40:00,78.72,78.99,78.67,78.94,82553.0,54.3303,54.5166,54.2957,54.4821,82553.0
2015-06-11 10:50:00,78.92,78.94,78.8,78.8,32231.0,54.4683,54.4821,54.3855,54.3855,32231.0
2015-06-11 11:00:00,78.79,79.02,78.76,79.02,385017.0,54.3786,54.5373,54.3579,54.5373,385017.0
2015-06-11 11:10:00,79.0,79.11,78.99,79.03,54730.0,54.5235,54.5994,54.5166,54.5442,54730.0
2015-06-11 11:20:00,79.05,79.06,78.98,79.0,71326.0,54.558,54.5649,54.5097,54.5235,71326.0
2015-06-11 11:30:00,79.0,79.3,78.99,79.24,63259.0,54.5235,54.7306,54.5166,54.6891,63259.0
2015-06-11 11:40:00,79.23,79.23,79.05,79.1,38986.0,54.6822,54.6822,54.558,54.5925,38986.0
2015-06-11 11:50:00,79.11,79.17,79.03,79.15,57522.0,54.5994,54.6408,54.5442,54.627,57522.0
2015-06-11 12:00:00,79.15,79.22,79.12,79.15,32399.0,54.627,54.6753,54.6063,54.627,32399.0
2015-06-11 12:10:00,79.14,79.18,79.06,79.08,29103.0,54.6201,54.6477,54.5649,54.5787,29103.0
2015-06-11 12:20:00,79.07,79.11,79.03,79.1,25118.0,54.5718,54.5994,54.5442,54.5925,25118.0
2015-06-11 12:30:00,79.12,79.22,79.09,79.16,25584.0,54.6063,54.6753,54.5856,54.6339,25584.0
2015-06-11 12:40:00,79.15,79.16,79.04,79.05,37094.0,54.627,54.6339,54.5511,54.558,37094.0
2015-06-11 12:50:00,79.04,79.13,79.04,79.11,34897.0,54.5511,54.6132,54.5511,54.5994,34897.0
2015-06-11 13:00:00,79.1,79.12,79.05,79.1,27103.0,54.5925,54.6063,54.558,54.5925,27103.0
2015-06-11 13:10:00,79.09,79.12,79.04,79.1,27547.0,54.5856,54.6063,54.5511,54.5925,27547.0
2015-06-11 13:20:00,79.1,79.17,79.1,79.16,36219.0,54.5925,54.6408,54.5925,54.6339,36219.0
2015-06-11 13:30:00,79.16,79.16,79.03,79.04,27461.0,54.6339,54.6339,54.5442,54.5511,27461.0
2015-06-11 13:40:00,79.05,79.1,79.0,79.03,145945.0,54.558,54.5925,54.5235,54.5442,145945.0
2015-06-11 13:50:00,79.02,79.19,79.02,79.13,96101.0,54.5373,54.6546,54.5373,54.6132,96101.0
2015-06-11 14:00:00,79.13,79.16,79.09,79.1,29605.0,54.6132,54.6339,54.5856,54.5925,29605.0
2015-06-11 14:10:00,79.1,79.12,78.91,78.91,82156.0,54.5925,54.6063,54.4614,54.4614,82156.0
2015-06-11 14:20:00,78.92,78.95,78.84,78.89,69260.0,54.4683,54.489,54.4131,54.4476,69260.0
2015-06-11 14:30:00,78.87,78.89,78.81,78.81,60939.0,54.4338,54.4476,54.3924,54.3924,60939.0
2015-06-11 14:40:00,78.8,78.83,78.75,78.81,68821.0,54.3855,54.4062,54.351,54.3924,68821.0
2015-06-11 14:50:00,78.79,78.85,78.77,78.79,40349.0,54.3786,54.42,54.3648,54.3786,40349.0
2015-06-11 15:00:00,78.79,78.81,78.73,78.75,57181.0,54.3786,54.3924,54.3372,54.351,57181.0
2015-06-11 15:10:00,78.73,78.76,78.63,78.64,57639.0,54.3372,54.3579,54.2681,54.275,57639.0
2015-06-11 15:20:00,78.63,78.65,78.56,78.63,68881.0,54.2681,54.2819,54.2198,54.2681,68881.0
2015-06-11 15:30:00,78.63,78.73,78.51,78.55,67459.0,54.2681,54.3372,54.1853,54.2129,67459.0
2015-06-11 15:40:00,78.56,78.64,78.48,78.64,118780.0,54.2198,54.275,54.1646,54.275,118780.0
2015-06-11 15:50:00,78.62,78.66,78.53,78.65,179405.0,54.2612,54.2888,54.1991,54.2819,179405.0
2015-06-12 09:30:00,78.16,78.34,78.1,78.12,48332.0,53.9438,54.068,53.9024,53.9162,48332.0
2015-06-12 09:40:00,78.12,78.16,77.86,77.87,52866.0,53.9162,53.9438,53.7367,53.7436,52866.0
2015-06-12 09:50:00,77.86,77.9,77.57,77.6,55144.0,53.7367,53.7643,53.5366,53.5573,55144.0
2015-06-12 10:00:00,77.62,77.83,77.58,77.58,46689.0,53.5711,53.716,53.5435,53.5435,46689.0
2015-06-12 10:10:00,77.57,77.59,77.37,77.46,72410.0,53.5366,53.5504,53.3985,53.4606,72410.0
2015-06-12 10:20:00,77.44,77.52,77.17,77.21,70456.0,53.4468,53.5021,53.2605,53.2881,70456.0
2015-06-12 10:30:00,77.21,77.28,77.09,77.24,76883.0,53.2881,53.3364,53.2053,53.3088,76883.0
2015-06-12 10:40:00,77.22,77.35,77.07,77.07,76796.0,53.295,53.3847,53.1915,53.1915,76796.0
2015-06-12 10:50:00,77.07,77.12,76.94,77.0,57481.0,53.1915,53.226,53.1018,53.1432,57481.0
2015-06-12 11:00:00,76.99,77.19,76.97,77.18,42979.0,53.1363,53.2743,53.1225,53.2674,42979.0
2015-06-12 11:10:00,77.17,77.38,77.14,77.31,48346.0,53.2605,53.4054,53.2398,53.3571,48346.0
2015-06-12 11:20:00,77.3,77.51,77.3,77.41,33040.0,53.3502,53.4951,53.3502,53.4261,33040.0
2015-06-12 11:30:00,77.41,77.46,77.37,77.45,22351.0,53.4261,53.4606,53.3985,53.4537,22351.0
2015-06-12 11:40:00,77.44,77.48,77.35,77.39,21865.0,53.4468,53.4744,53.3847,53.4123,21865.0
2015-06-12 11:50:00,77.38,77.48,77.38,77.42,20474.0,53.4054,53.4744,53.4054,53.433,20474.0
2015-06-12 12:00:00,77.42,77.47,77.4,77.44,26586.0,53.433,53.4675,53.4192,53.4468,26586.0
2015-06-12 12:10:00,77.42,77.47,77.35,77.47,27384.0,53.433,53.4675,53.3847,53.4675,27384.0
2015-06-12 12:20:00,77.46,77.5,77.42,77.47,21190.0,53.4606,53.4882,53.433,53.4675,21190.0
2015-06-12 12:30:00,77.45,77.51,77.44,77.49,18263.0,53.4537,53.4951,53.4468,53.4813,18263.0
2015-06-12 12:40:00,77.49,77.49,77.38,77.48,23745.0,53.4813,53.4813,53.4054,53.4744,23745.0
2015-06-12 12:50:00,77.48,77.5,77.41,77.44,19156.0,53.4744,53.4882,53.4261,53.4468,19156.0
2015-06-12 13:00:00,77.46,77.49,77.43,77.48,14495.0,53.4606,53.4813,53.4399,53.4744,14495.0
2015-06-12 13:10:00,77.48,77.51,77.42,77.5,23695.0,53.4744,53.4951,53.433,53.4882,23695.0
2015-06-12 13:20:00,77.5,77.51,77.42,77.47,33488.0,53.4882,53.4951,53.433,53.4675,33488.0
2015-06-12 13:30:00,77.48,77.52,77.45,77.48,21323.0,53.4744,53.5021,53.4537,53.4744,21323.0
2015-06-12 13:40:00,77.46,77.52,77.37,77.37,47848.0,53.4606,53.5021,53.3985,53.3985,47848.0
2015-06-12 13:50:00,77.38,77.42,77.35,77.41,27233.0,53.4054,53.433,53.3847,53.4261,27233.0
2015-06-12 14:00:00,77.42,77.48,77.36,77.39,23603.0,53.433,53.4744,53.3916,53.4123,23603.0
2015-06-12 14:10:00,77.37,77.42,77.35,77.36,24880.0,53.3985,53.433,53.3847,53.3916,24880.0
2015-06-12 14:20:00,77.36,77.37,77.27,77.34,26118.0,53.3916,53.3985,53.3295,53.3778,26118.0
2015-06-12 14:30:00,77.35,77.39,77.28,77.35,34237.0,53.3847,53.4123,53.3364,53.3847,34237.0
2015-06-12 14:40:00,77.33,77.52,77.33,77.49,35653.0,53.3709,53.5021,53.3709,53.4813,35653.0
2015-06-12 14:50:00,77.5,77.53,77.45,77.5,26715.0,53.4882,53.509,53.4537,53.4882,26715.0
2015-06-12 15:00:00,77.5,77.5,77.44,77.5,39035.0,53.4882,53.4882,53.4468,53.4882,39035.0
2015-06-12 15:10:00,77.49,77.58,77.48,77.54,42318.0,53.4813,53.5435,53.4744,53.5159,42318.0
2015-06-12 15:20:00,77.54,77.61,77.51,77.61,60015.0,53.5159,53.5642,53.4951,53.5642,60015.0
2015-06-12 15:30:00,77.61,77.66,77.53,77.57,62767.0,53.5642,53.5987,53.509,53.5366,62767.0
2015-06-12 15:40:00,77.55,77.62,77.52,77.61,81170.0,53.5228,53.5711,53.5021,53.5642,81170.0
2015-06-12 15:50:00,77.59,77.7,77.54,77.63,265463.0,53.5504,53.6263,53.5159,53.578,265463.0
2015-06-15 09:30:00,77.7,78.0,77.4,77.55,128516.0,53.6263,53.8333,53.4192,53.5228,128516.0
2015-06-15 09:40:00,77.55,77.63,77.16,77.56,77320.0,53.5228,53.578,53.2536,53.5297,77320.0
2015-06-15 09:50:00,77.54,77.54,77.34,77.49,42486.0,53.5159,53.5159,53.3778,53.4813,42486.0
2015-06-15 10:00:00,77.47,77.59,77.45,77.53,37789.0,53.4675,53.5504,53.4537,53.509,37789.0
2015-06-15 10:10:00,77.52,77.67,77.48,77.48,43917.0,53.5021,53.6056,53.4744,53.4744,43917.0
2015-06-15 10:20:00,77.49,77.51,77.31,77.48,86064.0,53.4813,53.4951,53.3571,53.4744,86064.0
2015-06-15 10:30:00,77.48,77.58,77.41,77.56,79318.0,53.4744,53.5435,53.4261,53.5297,79318.0
2015-06-15 10:40:00,77.58,77.61,77.43,77.52,28834.0,53.5435,53.5642,53.4399,53.5021,28834.0
2015-06-15 10:50:00,77.54,77.6,77.45,77.58,22568.0,53.5159,53.5573,53.4537,53.5435,22568.0
2015-06-15 11:00:00,77.59,77.81,77.55,77.78,59924.0,53.5504,53.7022,53.5228,53.6815,59924.0
2015-06-15 11:10:00,77.8,77.92,77.78,77.8,30133.0,53.6953,53.7781,53.6815,53.6953,30133.0
2015-06-15 11:20:00,77.79,77.82,77.7,77.7,33623.0,53.6884,53.7091,53.6263,53.6263,33623.0
2015-06-15 11:30:00,77.7,77.72,77.57,77.59,37222.0,53.6263,53.6401,53.5366,53.5504,37222.0
2015-06-15 11:40:00,77.59,77.71,77.59,77.64,41346.0,53.5504,53.6332,53.5504,53.5849,41346.0
2015-06-15 11:50:00,77.63,77.74,77.59,77.61,22259.0,53.578,53.6539,53.5504,53.5642,22259.0
2015-06-15 12:00:00,77.61,77.67,77.56,77.67,21179.0,53.5642,53.6056,53.5297,53.6056,21179.0
2015-06-15 12:10:00,77.67,77.81,77.64,77.8,17634.0,53.6056,53.7022,53.5849,53.6953,17634.0
2015-06-15 12:20:00,77.8,77.8,77.69,77.76,23144.0,53.6953,53.6953,53.6194,53.6677,23144.0
2015-06-15 12:30:00,77.76,77.78,77.66,77.69,18045.0,53.6677,53.6815,53.5987,53.6194,18045.0
2015-06-15 12:40:00,77.69,77.88,77.67,77.87,25841.0,53.6194,53.7505,53.6056,53.7436,25841.0
2015-06-15 12:50:00,77.9,77.9,77.84,77.86,23778.0,53.7643,53.7643,53.7229,53.7367,23778.0
2015-06-15 13:00:00,77.88,77.98,77.84,77.95,35010.0,53.7505,53.8195,53.7229,53.7988,35010.0
2015-06-15 13:10:00,77.95,78.02,77.92,78.02,21587.0,53.7988,53.8471,53.7781,53.8471,21587.0
2015-06-15 13:20:00,78.01,78.04,77.86,77.89,26266.0,53.8402,53.8609,53.7367,53.7574,26266.0
2015-06-15 13:30:00,77.89,77.91,77.76,77.78,36540.0,53.7574,53.7712,53.6677,53.6815,36540.0
2015-06-15 13:40:00,77.78,77.78,77.62,77.62,41725.0,53.6815,53.6815,53.5711,53.5711,41725.0
2015-06-15 13:50:00,77.64,77.95,77.64,77.77,60059.0,53.5849,53.7988,53.5849,53.6746,60059.0
2015-06-15 14:00:00,77.78,77.84,77.75,77.78,27847.0,53.6815,53.7229,53.6608,53.6815,27847.0
2015-06-15 14:10:00,77.79,77.9,77.75,77.85,30861.0,53.6884,53.7643,53.6608,53.7298,30861.0
2015-06-15 14:20:00,77.85,77.85,77.69,77.75,22860.0,53.7298,53.7298,53.6194,53.6608,22860.0
2015-06-15 14:30:00,77.75,77.78,77.68,77.71,35541.0,53.6608,53.6815,53.6125,53.6332,35541.0
2015-06-15 14:40:00,77.7,77.76,77.68,77.74,37555.0,53.6263,53.6677,53.6125,53.6539,37555.0
2015-06-15 14:50:00,77.73,77.73,77.59,77.59,36965.0,53.647,53.647,53.5504,53.5504,36965.0
2015-06-15 15:00:00,77.58,77.7,77.58,77.66,42898.0,53.5435,53.6263,53.5435,53.5987,42898.0
2015-06-15 15:10:00,77.66,77.69,77.62,77.69,45732.0,53.5987,53.6194,53.5711,53.6194,45732.0
2015-06-15 15:20:00,77.68,77.71,77.64,77.69,47942.0,53.6125,53.6332,53.5849,53.6194,47942.0
2015-06-15 15:30:00,77.68,77.89,77.66,77.87,106983.0,53.6125,53.7574,53.5987,53.7436,106983.0
2015-06-15 15:40:00,77.87,78.08,77.85,78.04,134984.0,53.7436,53.8885,53.7298,53.8609,134984.0
2015-06-15 15:50:00,78.03,78.09,77.95,78.08,292936.0,53.854,53.8954,53.7988,53.8885,292936.0
2015-06-16 09:30:00,78.0,78.0,77.56,77.85,104882.0,53.8333,53.8333,53.5297,53.7298,104882.0
2015-06-16 09:40:00,77.81,77.88,77.4,77.45,72889.0,53.7022,53.7505,53.4192,53.4537,72889.0
2015-06-16 09:50:00,77.47,77.62,77.36,77.48,69261.0,53.4675,53.5711,53.3916,53.4744,69261.0
2015-06-16 10:00:00,77.46,77.47,77.28,77.33,69706.0,53.4606,53.4675,53.3364,53.3709,69706.0
2015-06-16 10:10:00,77.31,77.57,77.27,77.53,86347.0,53.3571,53.5366,53.3295,53.509,86347.0
2015-06-16 10:20:00,77.52,77.63,77.47,77.56,47552.0,53.5021,53.578,53.4675,53.5297,47552.0
2015-06-16 10:30:00,77.57,77.58,77.48,77.54,56257.0,53.5366,53.5435,53.4744,53.5159,56257.0
2015-06-16 10:40:00,77.54,77.64,77.5,77.57,55926.0,53.5159,53.5849,53.4882,53.5366,55926.0
2015-06-16 10:50:00,77.56,77.73,77.49,77.73,57720.0,53.5297,53.647,53.4813,53.647,57720.0
2015-06-16 11:00:00,77.73,77.73,77.61,77.61,50703.0,53.647,53.647,53.5642,53.5642,50703.0
2015-06-16 11:10:00,77.61,77.77,77.61,77.62,50684.0,53.5642,53.6746,53.5642,53.5711,50684.0
2015-06-16 11:20:00,77.62,77.77,77.53,77.76,42794.0,53.5711,53.6746,53.509,53.6677,42794.0
2015-06-16 11:30:00,77.74,78.06,77.73,78.02,92989.0,53.6539,53.8747,53.647,53.8471,92989.0
2015-06-16 11:40:00,78.0,78.2,77.97,78.2,60560.0,53.8333,53.9714,53.8126,53.9714,60560.0
2015-06-16 11:50:00,78.18,78.21,78.08,78.18,39840.0,53.9576,53.9783,53.8885,53.9576,39840.0
2015-06-16 12:00:00,78.19,78.2,78.07,78.13,34241.0,53.9645,53.9714,53.8816,53.9231,34241.0
2015-06-16 12:10:00,78.13,78.17,78.06,78.12,33451.0,53.9231,53.9507,53.8747,53.9162,33451.0
2015-06-16 12:20:00,78.09,78.09,77.88,77.97,26761.0,53.8954,53.8954,53.7505,53.8126,26761.0
2015-06-16 12:30:00,77.97,78.04,77.92,78.02,21925.0,53.8126,53.8609,53.7781,53.8471,21925.0
2015-06-16 12:40:00,78.03,78.03,77.88,77.88,21717.0,53.854,53.854,53.7505,53.7505,21717.0
2015-06-16 12:50:00,77.89,77.95,77.88,77.95,20063.0,53.7574,53.7988,53.7505,53.7988,20063.0
2015-06-16 13:00:00,77.95,78.12,77.94,78.1,26161.0,53.7988,53.9162,53.7919,53.9024,26161.0
2015-06-16 13:10:00,78.09,78.09,77.99,77.99,25431.0,53.8954,53.8954,53.8264,53.8264,25431.0
2015-06-16 13:20:00,77.99,78.07,77.98,78.0,25530.0,53.8264,53.8816,53.8195,53.8333,25530.0
2015-06-16 13:30:00,78.01,78.06,77.98,78.01,32314.0,53.8402,53.8747,53.8195,53.8402,32314.0
2015-06-16 13:40:00,78.03,78.06,77.99,77.99,27503.0,53.854,53.8747,53.8264,53.8264,27503.0
2015-06-16 13:50:00,77.98,78.05,77.96,78.05,44423.0,53.8195,53.8678,53.8057,53.8678,44423.0
2015-06-16 14:00:00,78.05,78.08,77.99,78.06,42748.0,53.8678,53.8885,53.8264,53.8747,42748.0
2015-06-16 14:10:00,78.06,78.07,78.0,78.04,47798.0,53.8747,53.8816,53.8333,53.8609,47798.0
2015-06-16 14:20:00,78.04,78.07,78.02,78.05,51821.0,53.8609,53.8816,53.8471,53.8678,51821.0
2015-06-16 14:30:00,78.05,78.26,78.05,78.23,70299.0,53.8678,54.0128,53.8678,53.9921,70299.0
2015-06-16 14:40:00,78.23,78.33,78.22,78.3,43452.0,53.9921,54.0611,53.9852,54.0404,43452.0
2015-06-16 14:50:00,78.3,78.33,78.22,78.24,36978.0,54.0404,54.0611,53.9852,53.999,36978.0
2015-06-16 15:00:00,78.25,78.3,78.2,78.22,45235.0,54.0059,54.0404,53.9714,53.9852,45235.0
2015-06-16 15:10:00,78.21,78.27,78.2,78.25,53427.0,53.9783,54.0197,53.9714,54.0059,53427.0
2015-06-16 15:20:00,78.25,78.33,78.23,78.33,57514.0,54.0059,54.0611,53.9921,54.0611,57514.0
2015-06-16 15:30:00,78.33,78.44,78.32,78.36,66783.0,54.0611,54.137,54.0542,54.0818,66783.0
2015-06-16 15:40:00,78.36,78.36,78.19,78.3,83783.0,54.0818,54.0818,53.9645,54.0404,83783.0
2015-06-16 15:50:00,78.3,78.42,78.25,78.39,140461.0,54.0404,54.1232,54.0059,54.1025,140461.0
2015-06-17 09:30:00,79.15,79.26,78.97,79.16,92181.0,54.627,54.7029,54.5028,54.6339,92181.0
2015-06-17 09:40:00,79.16,79.54,79.08,79.37,62060.0,54.6339,54.8962,54.5787,54.7789,62060.0
2015-06-17 09:50:00,79.39,79.66,79.37,79.61,68485.0,54.7927,54.979,54.7789,54.9445,68485.0
2015-06-17 10:00:00,79.62,79.64,79.43,79.5,53876.0,54.9514,54.9652,54.8203,54.8686,53876.0
2015-06-17 10:10:00,79.48,79.54,79.27,79.27,57386.0,54.8548,54.8962,54.7099,54.7099,57386.0
2015-06-17 10:20:00,79.27,79.45,79.26,79.44,28993.0,54.7099,54.8341,54.7029,54.8272,28993.0
2015-06-17 10:30:00,79.42,79.42,78.87,78.92,131800.0,54.8134,54.8134,54.4338,54.4683,131800.0
2015-06-17 10:40:00,78.9,79.0,78.65,78.7,72466.0,54.4545,54.5235,54.2819,54.3165,72466.0
2015-06-17 10:50:00,78.7,78.7,78.47,78.59,117778.0,54.3165,54.3165,54.1577,54.2405,117778.0
2015-06-17 11:00:00,78.59,78.68,78.37,78.41,126273.0,54.2405,54.3026,54.0887,54.1163,126273.0
2015-06-17 11:10:00,78.37,78.46,78.37,78.39,88025.0,54.0887,54.1508,54.0887,54.1025,88025.0
2015-06-17 11:20:00,78.4,78.41,78.24,78.24,114110.0,54.1094,54.1163,53.999,53.999,114110.0
2015-06-17 11:30:00,78.24,78.48,78.16,78.48,98937.0,53.999,54.1646,53.9438,54.1646,98937.0
2015-06-17 11:40:00,78.5,78.51,78.22,78.34,32282.0,54.1784,54.1853,53.9852,54.068,32282.0
2015-06-17 11:50:00,78.32,78.43,78.27,78.31,34817.0,54.0542,54.1301,54.0197,54.0473,34817.0
2015-06-17 12:00:00,78.31,78.36,78.21,78.29,47294.0,54.0473,54.0818,53.9783,54.0335,47294.0
2015-06-17 12:10:00,78.26,78.31,78.08,78.21,49869.0,54.0128,54.0473,53.8885,53.9783,49869.0
2015-06-17 12:20:00,78.2,78.37,78.19,78.29,27744.0,53.9714,54.0887,53.9645,54.0335,27744.0
2015-06-17 12:30:00,78.29,78.31,78.12,78.12,19462.0,54.0335,54.0473,53.9162,53.9162,19462.0
2015-06-17 12:40:00,78.12,78.23,78.0,78.05,38295.0,53.9162,53.9921,53.8333,53.8678,38295.0
2015-06-17 12:50:00,78.04,78.2,78.04,78.15,46770.0,53.8609,53.9714,53.8609,53.9369,46770.0
2015-06-17 13:00:00,78.14,78.19,78.1,78.13,24073.0,53.93,53.9645,53.9024,53.9231,24073.0
2015-06-17 13:10:00,78.13,78.13,78.0,78.01,23726.0,53.9231,53.9231,53.8333,53.8402,23726.0
2015-06-17 13:20:00,78.02,78.12,77.92,78.06,53450.0,53.8471,53.9162,53.7781,53.8747,53450.0
2015-06-17 13:30:00,78.06,78.34,78.06,78.28,55282.0,53.8747,54.068,53.8747,54.0266,55282.0
2015-06-17 13:40:00,78.29,78.32,78.2,78.23,29449.0,54.0335,54.0542,53.9714,53.9921,29449.0
2015-06-17 13:50:00,78.23,78.57,78.23,78.52,43517.0,53.9921,54.2267,53.9921,54.1922,43517.0
2015-06-17 14:00:00,78.48,79.07,78.21,78.76,68015.0,54.1646,54.5718,53.9783,54.3579,68015.0
2015-06-17 14:10:00,78.74,78.87,78.58,78.63,33377.0,54.3441,54.4338,54.2336,54.2681,33377.0
2015-06-17 14:20:00,78.64,78.65,78.45,78.47,40528.0,54.275,54.2819,54.1439,54.1577,40528.0
2015-06-17 14:30:00,78.47,78.65,78.46,78.63,33641.0,54.1577,54.2819,54.1508,54.2681,33641.0
2015-06-17 14:40:00,78.65,78.93,78.65,78.9,35433.0,54.2819,54.4752,54.2819,54.4545,35433.0
2015-06-17 14:50:00,78.89,79.0,78.84,78.97,38769.0,54.4476,54.5235,54.4131,54.5028,38769.0
2015-06-17 15:00:00,78.97,79.0,78.84,78.87,50083.0,54.5028,54.5235,54.4131,54.4338,50083.0
2015-06-17 15:10:00,78.87,79.02,78.86,79.0,64307.0,54.4338,54.5373,54.4269,54.5235,64307.0
2015-06-17 15:20:00,78.99,79.07,78.98,79.04,65603.0,54.5166,54.5718,54.5097,54.5511,65603.0
2015-06-17 15:30:00,79.04,79.05,78.95,78.96,64243.0,54.5511,54.558,54.489,54.4959,64243.0
2015-06-17 15:40:00,78.95,78.97,78.79,78.83,104672.0,54.489,54.5028,54.3786,54.4062,104672.0
2015-06-17 15:50:00,78.84,78.9,78.79,78.84,167274.0,54.4131,54.4545,54.3786,54.4131,167274.0
2015-06-18 09:30:00,78.91,79.34,78.8,79.17,89445.0,54.4614,54.7582,54.3855,54.6408,89445.0
2015-06-18 09:40:00,79.17,79.49,79.06,79.48,93653.0,54.6408,54.8617,54.5649,54.8548,93653.0
2015-06-18 09:50:00,79.48,79.5,79.33,79.45,47989.0,54.8548,54.8686,54.7513,54.8341,47989.0
2015-06-18 10:00:00,79.46,79.77,79.37,79.69,72380.0,54.841,55.0549,54.7789,54.9997,72380.0
2015-06-18 10:10:00,79.67,79.71,79.57,79.67,56993.0,54.9859,55.0135,54.9169,54.9859,56993.0
2015-06-18 10:20:00,79.65,79.68,79.53,79.57,38477.0,54.9721,54.9928,54.8893,54.9169,38477.0
2015-06-18 10:30:00,79.58,79.65,79.48,79.48,41977.0,54.9238,54.9721,54.8548,54.8548,41977.0
2015-06-18 10:40:00,79.5,79.69,79.45,79.65,33774.0,54.8686,54.9997,54.8341,54.9721,33774.0
2015-06-18 10:50:00,79.64,79.78,79.63,79.74,36939.0,54.9652,55.0618,54.9583,55.0342,36939.0
2015-06-18 11:00:00,79.75,79.94,79.7,79.93,48543.0,55.0411,55.1723,55.0066,55.1654,48543.0
2015-06-18 11:10:00,79.94,79.94,79.78,79.88,32783.0,55.1723,55.1723,55.0618,55.1309,32783.0
2015-06-18 11:20:00,79.88,79.98,79.86,79.95,31142.0,55.1309,55.1999,55.1171,55.1792,31142.0
2015-06-18 11:30:00,79.96,80.0,79.93,79.96,28185.0,55.1861,55.2137,55.1654,55.1861,28185.0
2015-06-18 11:40:00,79.96,80.22,79.96,80.18,67115.0,55.1861,55.3655,55.1861,55.3379,67115.0
2015-06-18 11:50:00,80.19,80.19,80.05,80.08,35967.0,55.3448,55.3448,55.2482,55.2689,35967.0
2015-06-18 12:00:00,80.08,80.15,80.06,80.1,32671.0,55.2689,55.3172,55.2551,55.2827,32671.0
2015-06-18 12:10:00,80.08,80.24,80.05,80.23,34063.0,55.2689,55.3793,55.2482,55.3724,34063.0
2015-06-18 12:20:00,80.23,80.43,80.19,80.21,44441.0,55.3724,55.5104,55.3448,55.3586,44441.0
2015-06-18 12:30:00,80.25,80.48,80.21,80.42,98542.0,55.3862,55.545,55.3586,55.5035,98542.0
2015-06-18 12:40:00,80.41,80.44,80.27,80.37,34562.0,55.4966,55.5174,55.4,55.469,34562.0
2015-06-18 12:50:00,80.37,80.43,80.32,80.32,31258.0,55.469,55.5104,55.4345,55.4345,31258.0
2015-06-18 13:00:00,80.33,80.37,80.23,80.24,31983.0,55.4414,55.469,55.3724,55.3793,31983.0
2015-06-18 13:10:00,80.23,80.28,80.16,80.17,30382.0,55.3724,55.4069,55.3241,55.331,30382.0
2015-06-18 13:20:00,80.17,80.19,80.03,80.14,31308.0,55.331,55.3448,55.2344,55.3103,31308.0
2015-06-18 13:30:00,80.14,80.21,80.12,80.16,25909.0,55.3103,55.3586,55.2965,55.3241,25909.0
2015-06-18 13:40:00,80.16,80.25,80.1,80.1,25815.0,55.3241,55.3862,55.2827,55.2827,25815.0
2015-06-18 13:50:00,80.09,80.1,79.94,79.95,38607.0,55.2758,55.2827,55.1723,55.1792,38607.0
2015-06-18 14:00:00,79.94,80.03,79.89,79.95,43267.0,55.1723,55.2344,55.1378,55.1792,43267.0
2015-06-18 14:10:00,79.93,80.03,79.88,80.03,62950.0,55.1654,55.2344,55.1309,55.2344,62950.0
2015-06-18 14:20:00,80.03,80.23,80.03,80.21,33047.0,55.2344,55.3724,55.2344,55.3586,33047.0
2015-06-18 14:30:00,80.19,80.29,80.16,80.28,37183.0,55.3448,55.4138,55.3241,55.4069,37183.0
2015-06-18 14:40:00,80.28,80.29,80.1,80.12,63562.0,55.4069,55.4138,55.2827,55.2965,63562.0
2015-06-18 14:50:00,80.11,80.11,79.95,80.0,28397.0,55.2896,55.2896,55.1792,55.2137,28397.0
2015-06-18 15:00:00,80.0,80.14,79.99,80.11,34760.0,55.2137,55.3103,55.2068,55.2896,34760.0
2015-06-18 15:10:00,80.12,80.17,79.99,80.08,73278.0,55.2965,55.331,55.2068,55.2689,73278.0
2015-06-18 15:20:00,80.07,80.19,80.05,80.17,76101.0,55.262,55.3448,55.2482,55.331,76101.0
2015-06-18 15:30:00,80.18,80.24,80.1,80.1,90068.0,55.3379,55.3793,55.2827,55.2827,90068.0
2015-06-18 15:40:00,80.11,80.15,80.0,80.04,124124.0,55.2896,55.3172,55.2137,55.2413,124124.0
2015-06-18 15:50:00,80.05,80.07,79.98,80.02,169164.0,55.2482,55.262,55.1999,55.2275,169164.0
2015-06-19 09:30:00,79.58,80.09,79.58,79.76,584246.0,54.9238,55.2758,54.9238,55.048,584246.0
2015-06-19 09:40:00,79.77,79.97,79.65,79.9,50491.0,55.0549,55.193,54.9721,55.1447,50491.0
2015-06-19 09:50:00,79.88,80.14,79.88,80.04,25701.0,55.1309,55.3103,55.1309,55.2413,25701.0
2015-06-19 10:00:00,80.05,80.18,80.03,80.09,37504.0,55.2482,55.3379,55.2344,55.2758,37504.0
2015-06-19 10:10:00,80.05,80.14,80.01,80.14,30139.0,55.2482,55.3103,55.2206,55.3103,30139.0
2015-06-19 10:20:00,80.13,80.27,80.08,80.25,42286.0,55.3034,55.4,55.2689,55.3862,42286.0
2015-06-19 10:30:00,80.24,80.29,80.13,80.13,22941.0,55.3793,55.4138,55.3034,55.3034,22941.0
2015-06-19 10:40:00,80.13,80.29,80.12,80.29,24391.0,55.3034,55.4138,55.2965,55.4138,24391.0
2015-06-19 10:50:00,80.31,80.55,80.31,80.51,24282.0,55.4276,55.5933,55.4276,55.5657,24282.0
2015-06-19 11:00:00,80.5,80.62,80.48,80.51,27042.0,55.5588,55.6416,55.545,55.5657,27042.0
2015-06-19 11:10:00,80.5,80.53,80.31,80.31,45746.0,55.5588,55.5795,55.4276,55.4276,45746.0
2015-06-19 11:20:00,80.28,80.32,80.12,80.18,37876.0,55.4069,55.4345,55.2965,55.3379,37876.0
2015-06-19 11:30:00,80.19,80.19,80.03,80.03,30750.0,55.3448,55.3448,55.2344,55.2344,30750.0
2015-06-19 11:40:00,80.03,80.08,79.99,80.04,27795.0,55.2344,55.2689,55.2068,55.2413,27795.0
2015-06-19 11:50:00,80.04,80.12,80.01,80.01,22303.0,55.2413,55.2965,55.2206,55.2206,22303.0
2015-06-19 12:00:00,80.0,80.01,79.87,79.87,23212.0,55.2137,55.2206,55.124,55.124,23212.0
2015-06-19 12:10:00,79.87,79.88,79.79,79.82,35222.0,55.124,55.1309,55.0687,55.0894,35222.0
2015-06-19 12:20:00,79.8,79.82,79.69,79.71,37726.0,55.0756,55.0894,54.9997,55.0135,37726.0
2015-06-19 12:30:00,79.7,79.8,79.65,79.76,40698.0,55.0066,55.0756,54.9721,55.048,40698.0
2015-06-19 12:40:00,79.75,79.95,79.74,79.9,24092.0,55.0411,55.1792,55.0342,55.1447,24092.0
2015-06-19 12:50:00,79.88,79.89,79.83,79.88,21396.0,55.1309,55.1378,55.0963,55.1309,21396.0
2015-06-19 13:00:00,79.88,79.89,79.67,79.68,21765.0,55.1309,55.1378,54.9859,54.9928,21765.0
2015-06-19 13:10:00,79.69,79.82,79.69,79.79,15442.0,54.9997,55.0894,54.9997,55.0687,15442.0
2015-06-19 13:20:00,79.8,79.81,79.73,79.74,20480.0,55.0756,55.0825,55.0273,55.0342,20480.0
2015-06-19 13:30:00,79.73,79.92,79.72,79.89,22411.0,55.0273,55.1585,55.0204,55.1378,22411.0
2015-06-19 13:40:00,79.89,80.0,79.88,79.99,17577.0,55.1378,55.2137,55.1309,55.2068,17577.0
2015-06-19 13:50:00,79.99,80.02,79.95,79.97,29373.0,55.2068,55.2275,55.1792,55.193,29373.0
2015-06-19 14:00:00,79.96,79.98,79.84,79.91,38626.0,55.1861,55.1999,55.1032,55.1516,38626.0
2015-06-19 14:10:00,79.89,79.98,79.84,79.95,32689.0,55.1378,55.1999,55.1032,55.1792,32689.0
2015-06-19 14:20:00,79.96,79.99,79.78,79.82,31048.0,55.1861,55.2068,55.0618,55.0894,31048.0
2015-06-19 14:30:00,79.82,79.84,79.72,79.72,25354.0,55.0894,55.1032,55.0204,55.0204,25354.0
2015-06-19 14:40:00,79.7,79.79,79.69,79.77,21740.0,55.0066,55.0687,54.9997,55.0549,21740.0
2015-06-19 14:50:00,79.77,79.77,79.68,79.72,38542.0,55.0549,55.0549,54.9928,55.0204,38542.0
2015-06-19 15:00:00,79.71,79.75,79.66,79.68,32176.0,55.0135,55.0411,54.979,54.9928,32176.0
2015-06-19 15:10:00,79.68,79.79,79.67,79.79,47162.0,54.9928,55.0687,54.9859,55.0687,47162.0
2015-06-19 15:20:00,79.79,79.8,79.7,79.7,45799.0,55.0687,55.0756,55.0066,55.0066,45799.0
2015-06-19 15:30:00,79.7,79.79,79.65,79.65,69348.0,55.0066,55.0687,54.9721,54.9721,69348.0
2015-06-19 15:40:00,79.65,79.79,79.65,79.76,130983.0,54.9721,55.0687,54.9721,55.048,130983.0
2015-06-19 15:50:00,79.76,79.76,79.58,79.61,325438.0,55.048,55.048,54.9238,54.9445,325438.0
2015-06-22 09:30:00,80.02,80.02,78.97,79.06,254358.0,55.2275,55.2275,54.5028,54.5649,254358.0
2015-06-22 09:40:00,79.07,79.37,78.94,79.36,122235.0,54.5718,54.7789,54.4821,54.772,122235.0
2015-06-22 09:50:00,79.37,79.7,79.37,79.61,76801.0,54.7789,55.0066,54.7789,54.9445,76801.0
2015-06-22 10:00:00,79.57,79.65,79.51,79.51,62137.0,54.9169,54.9721,54.8755,54.8755,62137.0
2015-06-22 10:10:00,79.48,79.53,79.37,79.49,37724.0,54.8548,54.8893,54.7789,54.8617,37724.0
2015-06-22 10:20:00,79.49,79.53,79.36,79.36,39786.0,54.8617,54.8893,54.772,54.772,39786.0
2015-06-22 10:30:00,79.35,79.43,79.31,79.42,43583.0,54.7651,54.8203,54.7375,54.8134,43583.0
2015-06-22 10:40:00,79.42,79.53,79.35,79.47,82170.0,54.8134,54.8893,54.7651,54.8479,82170.0
2015-06-22 10:50:00,79.46,79.52,79.41,79.5,50239.0,54.841,54.8824,54.8065,54.8686,50239.0
2015-06-22 11:00:00,79.48,79.78,78.56,79.69,185565.0,54.8548,55.0618,54.2198,54.9997,185565.0
2015-06-22 11:10:00,79.7,79.88,79.7,79.81,70546.0,55.0066,55.1309,55.0066,55.0825,70546.0
2015-06-22 11:20:00,79.81,79.9,79.74,79.89,97188.0,55.0825,55.1447,55.0342,55.1378,97188.0
2015-06-22 11:30:00,79.86,79.95,79.85,79.87,54263.0,55.1171,55.1792,55.1101,55.124,54263.0
2015-06-22 11:40:00,79.87,79.96,79.84,79.92,33390.0,55.124,55.1861,55.1032,55.1585,33390.0
2015-06-22 11:50:00,79.91,79.93,79.71,79.72,28916.0,55.1516,55.1654,55.0135,55.0204,28916.0
2015-06-22 12:00:00,79.7,79.82,79.65,79.76,109291.0,55.0066,55.0894,54.9721,55.048,109291.0
2015-06-22 12:10:00,79.76,79.82,79.73,79.77,25418.0,55.048,55.0894,55.0273,55.0549,25418.0
2015-06-22 12:20:00,79.77,79.8,79.65,79.72,21255.0,55.0549,55.0756,54.9721,55.0204,21255.0
2015-06-22 12:30:00,79.72,79.78,79.65,79.75,76089.0,55.0204,55.0618,54.9721,55.0411,76089.0
2015-06-22 12:40:00,79.75,79.82,79.66,79.8,37478.0,55.0411,55.0894,54.979,55.0756,37478.0
2015-06-22 12:50:00,79.79,79.82,79.73,79.74,28642.0,55.0687,55.0894,55.0273,55.0342,28642.0
2015-06-22 13:00:00,79.74,79.83,79.71,79.77,23752.0,55.0342,55.0963,55.0135,55.0549,23752.0
2015-06-22 13:10:00,79.76,79.8,79.69,79.7,25922.0,55.048,55.0756,54.9997,55.0066,25922.0
2015-06-22 13:20:00,79.69,79.74,79.65,79.67,25685.0,54.9997,55.0342,54.9721,54.9859,25685.0
2015-06-22 13:30:00,79.69,79.71,79.64,79.66,29602.0,54.9997,55.0135,54.9652,54.979,29602.0
2015-06-22 13:40:00,79.66,79.72,79.59,79.63,28752.0,54.979,55.0204,54.9307,54.9583,28752.0
2015-06-22 13:50:00,79.62,79.69,79.58,79.65,28846.0,54.9514,54.9997,54.9238,54.9721,28846.0
2015-06-22 14:00:00,79.64,79.68,79.6,79.68,23224.0,54.9652,54.9928,54.9376,54.9928,23224.0
2015-06-22 14:10:00,79.67,79.73,79.6,79.69,20731.0,54.9859,55.0273,54.9376,54.9997,20731.0
2015-06-22 14:20:00,79.7,79.72,79.63,79.64,22555.0,55.0066,55.0204,54.9583,54.9652,22555.0
2015-06-22 14:30:00,79.64,79.77,79.62,79.77,19818.0,54.9652,55.0549,54.9514,55.0549,19818.0
2015-06-22 14:40:00,79.76,79.76,79.66,79.7,106267.0,55.048,55.048,54.979,55.0066,106267.0
2015-06-22 14:50:00,79.7,79.88,79.7,79.81,29682.0,55.0066,55.1309,55.0066,55.0825,29682.0
2015-06-22 15:00:00,79.8,79.83,79.73,79.77,42731.0,55.0756,55.0963,55.0273,55.0549,42731.0
2015-06-22 15:10:00,79.78,79.79,79.66,79.68,60868.0,55.0618,55.0687,54.979,54.9928,60868.0
2015-06-22 15:20:00,79.68,79.72,79.65,79.66,47579.0,54.9928,55.0204,54.9721,54.979,47579.0
2015-06-22 15:30:00,79.66,79.73,79.65,79.73,73036.0,54.979,55.0273,54.9721,55.0273,73036.0
2015-06-22 15:40:00,79.73,79.77,79.64,79.68,122693.0,55.0273,55.0549,54.9652,54.9928,122693.0
2015-06-22 15:50:00,79.68,79.7,79.54,79.62,349911.0,54.9928,55.0066,54.8962,54.9514,349911.0
2015-06-23 09:30:00,79.8,80.07,79.56,79.85,115368.0,55.0756,55.262,54.91,55.1101,115368.0
2015-06-23 09:40:00,79.86,80.2,79.78,80.11,72159.0,55.1171,55.3517,55.0618,55.2896,72159.0
2015-06-23 09:50:00,80.09,80.21,79.96,80.0,68904.0,55.2758,55.3586,55.1861,55.2137,68904.0
2015-06-23 10:00:00,80.03,80.2,79.95,80.13,95542.0,55.2344,55.3517,55.1792,55.3034,95542.0
2015-06-23 10:10:00,80.14,80.24,80.02,80.02,63223.0,55.3103,55.3793,55.2275,55.2275,63223.0
2015-06-23 10:20:00,80.05,80.25,80.05,80.23,55434.0,55.2482,55.3862,55.2482,55.3724,55434.0
2015-06-23 10:30:00,80.23,80.31,80.16,80.23,36417.0,55.3724,55.4276,55.3241,55.3724,36417.0
2015-06-23 10:40:00,80.21,80.28,80.12,80.15,48957.0,55.3586,55.4069,55.2965,55.3172,48957.0
2015-06-23 10:50:00,80.12,80.21,80.08,80.11,29681.0,55.2965,55.3586,55.2689,55.2896,29681.0
2015-06-23 11:00:00,80.1,80.16,80.07,80.08,35094.0,55.2827,55.3241,55.262,55.2689,35094.0
2015-06-23 11:10:00,80.09,80.15,80.02,80.04,37007.0,55.2758,55.3172,55.2275,55.2413,37007.0
2015-06-23 11:20:00,80.04,80.05,79.94,80.0,50306.0,55.2413,55.2482,55.1723,55.2137,50306.0
2015-06-23 11:30:00,80.0,80.14,79.95,80.11,31784.0,55.2137,55.3103,55.1792,55.2896,31784.0
2015-06-23 11:40:00,80.08,80.21,80.04,80.21,30279.0,55.2689,55.3586,55.2413,55.3586,30279.0
2015-06-23 11:50:00,80.2,80.21,80.1,80.12,24015.0,55.3517,55.3586,55.2827,55.2965,24015.0
2015-06-23 12:00:00,80.12,80.15,80.05,80.09,94812.0,55.2965,55.3172,55.2482,55.2758,94812.0
2015-06-23 12:10:00,80.08,80.2,80.05,80.18,18934.0,55.2689,55.3517,55.2482,55.3379,18934.0
2015-06-23 12:20:00,80.19,80.2,80.1,80.13,32466.0,55.3448,55.3517,55.2827,55.3034,32466.0
2015-06-23 12:30:00,80.13,80.19,80.09,80.16,53906.0,55.3034,55.3448,55.2758,55.3241,53906.0
2015-06-23 12:40:00,80.13,80.2,80.11,80.17,25795.0,55.3034,55.3517,55.2896,55.331,25795.0
2015-06-23 12:50:00,80.17,80.18,80.12,80.14,38119.0,55.331,55.3379,55.2965,55.3103,38119.0
2015-06-23 13:00:00,80.14,80.2,80.1,80.11,25873.0,55.3103,55.3517,55.2827,55.2896,25873.0
2015-06-23 13:10:00,80.12,80.15,80.08,80.11,17232.0,55.2965,55.3172,55.2689,55.2896,17232.0
2015-06-23 13:20:00,80.11,80.17,80.1,80.11,30632.0,55.2896,55.331,55.2827,55.2896,30632.0
2015-06-23 13:30:00,80.11,80.15,80.08,80.15,42479.0,55.2896,55.3172,55.2689,55.3172,42479.0
2015-06-23 13:40:00,80.15,80.2,80.11,80.14,58297.0,55.3172,55.3517,55.2896,55.3103,58297.0
2015-06-23 13:50:00,80.16,80.26,80.15,80.26,73036.0,55.3241,55.3931,55.3172,55.3931,73036.0
2015-06-23 14:00:00,80.26,80.29,80.19,80.28,26681.0,55.3931,55.4138,55.3448,55.4069,26681.0
2015-06-23 14:10:00,80.28,80.56,80.23,80.47,88945.0,55.4069,55.6002,55.3724,55.5381,88945.0
2015-06-23 14:20:00,80.46,80.51,80.4,80.5,22029.0,55.5312,55.5657,55.4897,55.5588,22029.0
2015-06-23 14:30:00,80.51,80.54,80.45,80.51,29088.0,55.5657,55.5864,55.5243,55.5657,29088.0
2015-06-23 14:40:00,80.51,80.61,80.51,80.54,21249.0,55.5657,55.6347,55.5657,55.5864,21249.0
2015-06-23 14:50:00,80.54,80.56,80.44,80.48,31619.0,55.5864,55.6002,55.5174,55.545,31619.0
2015-06-23 15:00:00,80.49,80.52,80.36,80.36,34999.0,55.5519,55.5726,55.4621,55.4621,34999.0
2015-06-23 15:10:00,80.36,80.39,80.3,80.38,36655.0,55.4621,55.4828,55.4207,55.4759,36655.0
2015-06-23 15:20:00,80.37,80.37,80.3,80.3,51714.0,55.469,55.469,55.4207,55.4207,51714.0
2015-06-23 15:30:00,80.3,80.39,80.29,80.34,51451.0,55.4207,55.4828,55.4138,55.4483,51451.0
2015-06-23 15:40:00,80.35,80.38,80.28,80.36,76523.0,55.4552,55.4759,55.4069,55.4621,76523.0
2015-06-23 15:50:00,80.36,80.37,80.27,80.31,119157.0,55.4621,55.469,55.4,55.4276,119157.0
2015-06-24 09:30:00,79.71,80.12,79.66,79.92,158802.0,55.0135,55.2965,54.979,55.1585,158802.0
2015-06-24 09:40:00,79.95,80.02,79.82,79.86,84211.0,55.1792,55.2275,55.0894,55.1171,84211.0
2015-06-24 09:50:00,79.86,79.89,79.66,79.73,65188.0,55.1171,55.1378,54.979,55.0273,65188.0
2015-06-24 10:00:00,79.73,79.84,79.71,79.8,74384.0,55.0273,55.1032,55.0135,55.0756,74384.0
2015-06-24 10:10:00,79.8,79.97,79.8,79.93,61787.0,55.0756,55.193,55.0756,55.1654,61787.0
2015-06-24 10:20:00,79.92,79.96,79.77,79.87,45101.0,55.1585,55.1861,55.0549,55.124,45101.0
2015-06-24 10:30:00,79.87,79.92,79.53,79.82,110610.0,55.124,55.1585,54.8893,55.0894,110610.0
2015-06-24 10:40:00,79.82,79.82,79.46,79.47,37495.0,55.0894,55.0894,54.841,54.8479,37495.0
2015-06-24 10:50:00,79.46,79.65,79.36,79.37,53365.0,54.841,54.9721,54.772,54.7789,53365.0
2015-06-24 11:00:00,79.37,79.41,79.3,79.41,60718.0,54.7789,54.8065,54.7306,54.8065,60718.0
2015-06-24 11:10:00,79.41,79.45,79.16,79.17,32554.0,54.8065,54.8341,54.6339,54.6408,32554.0
2015-06-24 11:20:00,79.16,79.28,79.08,79.15,64190.0,54.6339,54.7168,54.5787,54.627,64190.0
2015-06-24 11:30:00,79.12,79.19,79.03,79.04,48563.0,54.6063,54.6546,54.5442,54.5511,48563.0
2015-06-24 11:40:00,79.04,79.08,79.0,79.04,49491.0,54.5511,54.5787,54.5235,54.5511,49491.0
2015-06-24 11:50:00,79.05,79.32,79.05,79.18,56317.0,54.558,54.7444,54.558,54.6477,56317.0
2015-06-24 12:00:00,79.16,79.27,79.12,79.21,41889.0,54.6339,54.7099,54.6063,54.6684,41889.0
2015-06-24 12:10:00,79.19,79.38,79.18,79.34,36386.0,54.6546,54.7858,54.6477,54.7582,36386.0
2015-06-24 12:20:00,79.31,79.35,79.26,79.34,18871.0,54.7375,54.7651,54.7029,54.7582,18871.0
2015-06-24 12:30:00,79.34,79.39,79.31,79.32,18033.0,54.7582,54.7927,54.7375,54.7444,18033.0
2015-06-24 12:40:00,79.32,79.38,79.3,79.38,19335.0,54.7444,54.7858,54.7306,54.7858,19335.0
2015-06-24 12:50:00,79.37,79.45,79.36,79.43,20758.0,54.7789,54.8341,54.772,54.8203,20758.0
2015-06-24 13:00:00,79.43,79.43,79.37,79.38,16660.0,54.8203,54.8203,54.7789,54.7858,16660.0
2015-06-24 13:10:00,79.38,79.42,79.31,79.37,34386.0,54.7858,54.8134,54.7375,54.7789,34386.0
2015-06-24 13:20:00,79.38,79.42,79.27,79.29,20041.0,54.7858,54.8134,54.7099,54.7237,20041.0
2015-06-24 13:30:00,79.29,79.29,79.13,79.14,15905.0,54.7237,54.7237,54.6132,54.6201,15905.0
2015-06-24 13:40:00,79.14,79.16,79.07,79.07,17524.0,54.6201,54.6339,54.5718,54.5718,17524.0
2015-06-24 13:50:00,79.08,79.11,78.96,78.98,32297.0,54.5787,54.5994,54.4959,54.5097,32297.0
2015-06-24 14:00:00,78.99,79.1,78.99,79.07,30851.0,54.5166,54.5925,54.5166,54.5718,30851.0
2015-06-24 14:10:00,79.05,79.06,78.98,79.0,27815.0,54.558,54.5649,54.5097,54.5235,27815.0
2015-06-24 14:20:00,78.99,79.09,78.99,79.07,24644.0,54.5166,54.5856,54.5166,54.5718,24644.0
2015-06-24 14:30:00,79.07,79.07,79.0,79.04,23049.0,54.5718,54.5718,54.5235,54.5511,23049.0
2015-06-24 14:40:00,79.03,79.08,79.0,79.02,19748.0,54.5442,54.5787,54.5235,54.5373,19748.0
2015-06-24 14:50:00,79.03,79.29,79.02,79.2,55295.0,54.5442,54.7237,54.5373,54.6615,55295.0
2015-06-24 15:00:00,79.19,79.25,79.12,79.2,44683.0,54.6546,54.696,54.6063,54.6615,44683.0
2015-06-24 15:10:00,79.18,79.22,79.15,79.2,65906.0,54.6477,54.6753,54.627,54.6615,65906.0
2015-06-24 15:20:00,79.2,79.48,79.2,79.48,123544.0,54.6615,54.8548,54.6615,54.8548,123544.0
2015-06-24 15:30:00,79.47,79.49,79.34,79.37,100398.0,54.8479,54.8617,54.7582,54.7789,100398.0
2015-06-24 15:40:00,79.36,79.41,79.19,79.2,99354.0,54.772,54.8065,54.6546,54.6615,99354.0
2015-06-24 15:50:00,79.2,79.21,79.12,79.13,459237.0,54.6615,54.6684,54.6063,54.6132,459237.0
2015-06-25 09:30:00,79.19,79.43,78.89,79.05,88292.0,54.6546,54.8203,54.4476,54.558,88292.0
2015-06-25 09:40:00,79.08,79.08,78.8,78.95,64637.0,54.5787,54.5787,54.3855,54.489,64637.0
2015-06-25 09:50:00,78.93,79.07,78.93,78.99,36214.0,54.4752,54.5718,54.4752,54.5166,36214.0
2015-06-25 10:00:00,78.98,79.05,78.87,78.99,36523.0,54.5097,54.558,54.4338,54.5166,36523.0
2015-06-25 10:10:00,78.97,79.13,78.97,79.13,29458.0,54.5028,54.6132,54.5028,54.6132,29458.0
2015-06-25 10:20:00,79.1,79.29,79.09,79.22,36295.0,54.5925,54.7237,54.5856,54.6753,36295.0
2015-06-25 10:30:00,79.22,79.3,79.13,79.15,32887.0,54.6753,54.7306,54.6132,54.627,32887.0
2015-06-25 10:40:00,79.15,79.21,79.07,79.2,95450.0,54.627,54.6684,54.5718,54.6615,95450.0
2015-06-25 10:50:00,79.19,79.32,79.17,79.32,37316.0,54.6546,54.7444,54.6408,54.7444,37316.0
2015-06-25 11:00:00,79.34,79.51,79.31,79.48,44506.0,54.7582,54.8755,54.7375,54.8548,44506.0
2015-06-25 11:10:00,79.48,79.52,79.26,79.3,38457.0,54.8548,54.8824,54.7029,54.7306,38457.0
2015-06-25 11:20:00,79.28,79.37,79.26,79.37,35264.0,54.7168,54.7789,54.7029,54.7789,35264.0
2015-06-25 11:30:00,79.37,79.46,79.31,79.41,40367.0,54.7789,54.841,54.7375,54.8065,40367.0
2015-06-25 11:40:00,79.42,79.43,79.26,79.26,37521.0,54.8134,54.8203,54.7029,54.7029,37521.0
2015-06-25 11:50:00,79.26,79.45,79.26,79.44,35446.0,54.7029,54.8341,54.7029,54.8272,35446.0
2015-06-25 12:00:00,79.44,79.46,79.39,79.41,31199.0,54.8272,54.841,54.7927,54.8065,31199.0
2015-06-25 12:10:00,79.4,79.41,79.28,79.32,19777.0,54.7996,54.8065,54.7168,54.7444,19777.0
2015-06-25 12:20:00,79.3,79.35,79.23,79.26,28843.0,54.7306,54.7651,54.6822,54.7029,28843.0
2015-06-25 12:30:00,79.25,79.35,79.23,79.25,24216.0,54.696,54.7651,54.6822,54.696,24216.0
2015-06-25 12:40:00,79.25,79.27,79.21,79.22,41905.0,54.696,54.7099,54.6684,54.6753,41905.0
2015-06-25 12:50:00,79.23,79.31,79.22,79.28,42332.0,54.6822,54.7375,54.6753,54.7168,42332.0
2015-06-25 13:00:00,79.28,79.39,79.26,79.37,49554.0,54.7168,54.7927,54.7029,54.7789,49554.0
2015-06-25 13:10:00,79.37,79.47,79.36,79.46,26796.0,54.7789,54.8479,54.772,54.841,26796.0
2015-06-25 13:20:00,79.46,79.49,79.41,79.45,22817.0,54.841,54.8617,54.8065,54.8341,22817.0
2015-06-25 13:30:00,79.46,79.46,79.29,79.29,22651.0,54.841,54.841,54.7237,54.7237,22651.0
2015-06-25 13:40:00,79.28,79.37,79.25,79.35,18718.0,54.7168,54.7789,54.696,54.7651,18718.0
2015-06-25 13:50:00,79.37,79.39,79.29,79.39,35287.0,54.7789,54.7927,54.7237,54.7927,35287.0
2015-06-25 14:00:00,79.38,79.39,79.23,79.24,37878.0,54.7858,54.7927,54.6822,54.6891,37878.0
2015-06-25 14:10:00,79.23,79.23,79.13,79.15,28991.0,54.6822,54.6822,54.6132,54.627,28991.0
2015-06-25 14:20:00,79.15,79.15,78.86,78.89,40808.0,54.627,54.627,54.4269,54.4476,40808.0
2015-06-25 14:30:00,78.93,78.98,78.86,78.94,33964.0,54.4752,54.5097,54.4269,54.4821,33964.0
2015-06-25 14:40:00,78.94,78.95,78.86,78.87,55105.0,54.4821,54.489,54.4269,54.4338,55105.0
2015-06-25 14:50:00,78.87,78.95,78.85,78.95,43849.0,54.4338,54.489,54.42,54.489,43849.0
2015-06-25 15:00:00,78.96,79.1,78.92,79.08,54703.0,54.4959,54.5925,54.4683,54.5787,54703.0
2015-06-25 15:10:00,79.07,79.08,78.98,79.01,54352.0,54.5718,54.5787,54.5097,54.5304,54352.0
2015-06-25 15:20:00,79.01,79.02,78.87,78.88,70764.0,54.5304,54.5373,54.4338,54.4407,70764.0
2015-06-25 15:30:00,78.89,78.93,78.81,78.93,108458.0,54.4476,54.4752,54.3924,54.4752,108458.0
2015-06-25 15:40:00,78.94,78.95,78.88,78.9,123136.0,54.4821,54.489,54.4407,54.4545,123136.0
2015-06-25 15:50:00,78.89,78.93,78.85,78.85,232096.0,54.4476,54.4752,54.42,54.42,232096.0
2015-06-26 09:30:00,78.8,79.0,78.63,78.9,41903.0,54.3855,54.5235,54.2681,54.4545,41903.0
2015-06-26 09:40:00,78.87,79.03,78.75,78.94,33575.0,54.4338,54.5442,54.351,54.4821,33575.0
2015-06-26 09:50:00,78.98,79.06,78.93,78.97,37124.0,54.5097,54.5649,54.4752,54.5028,37124.0
2015-06-26 10:00:00,78.99,79.14,78.99,79.11,45100.0,54.5166,54.6201,54.5166,54.5994,45100.0
2015-06-26 10:10:00,79.12,79.18,79.04,79.1,60546.0,54.6063,54.6477,54.5511,54.5925,60546.0
2015-06-26 10:20:00,79.1,79.14,78.91,79.06,41840.0,54.5925,54.6201,54.4614,54.5649,41840.0
2015-06-26 10:30:00,79.06,79.1,78.56,78.75,234028.0,54.5649,54.5925,54.2198,54.351,234028.0
2015-06-26 10:40:00,78.76,78.82,78.59,78.61,52691.0,54.3579,54.3993,54.2405,54.2543,52691.0
2015-06-26 10:50:00,78.63,78.69,78.57,78.64,95207.0,54.2681,54.3096,54.2267,54.275,95207.0
2015-06-26 11:00:00,78.66,78.87,78.66,78.87,35660.0,54.2888,54.4338,54.2888,54.4338,35660.0
2015-06-26 11:10:00,78.88,78.95,78.73,78.8,59971.0,54.4407,54.489,54.3372,54.3855,59971.0
2015-06-26 11:20:00,78.8,78.82,78.68,78.77,530014.0,54.3855,54.3993,54.3026,54.3648,530014.0
2015-06-26 11:30:00,78.77,78.84,78.68,78.71,341235.0,54.3648,54.4131,54.3026,54.3234,341235.0
2015-06-26 11:40:00,78.72,78.8,78.66,78.73,368685.0,54.3303,54.3855,54.2888,54.3372,368685.0
2015-06-26 11:50:00,78.73,79.01,78.72,78.9,245329.0,54.3372,54.5304,54.3303,54.4545,245329.0
2015-06-26 12:00:00,78.89,78.99,78.89,78.96,38660.0,54.4476,54.5166,54.4476,54.4959,38660.0
2015-06-26 12:10:00,78.97,79.19,78.94,79.16,38485.0,54.5028,54.6546,54.4821,54.6339,38485.0
2015-06-26 12:20:00,79.12,79.28,79.05,79.25,57617.0,54.6063,54.7168,54.558,54.696,57617.0
2015-06-26 12:30:00,79.25,79.37,79.25,79.28,244862.0,54.696,54.7789,54.696,54.7168,244862.0
2015-06-26 12:40:00,79.29,79.37,79.27,79.33,53164.0,54.7237,54.7789,54.7099,54.7513,53164.0
2015-06-26 12:50:00,79.33,79.34,79.24,79.3,43031.0,54.7513,54.7582,54.6891,54.7306,43031.0
2015-06-26 13:00:00,79.29,79.47,79.27,79.43,39701.0,54.7237,54.8479,54.7099,54.8203,39701.0
2015-06-26 13:10:00,79.42,79.46,79.33,79.33,31217.0,54.8134,54.841,54.7513,54.7513,31217.0
2015-06-26 13:20:00,79.33,79.34,79.22,79.31,31653.0,54.7513,54.7582,54.6753,54.7375,31653.0
2015-06-26 13:30:00,79.3,79.4,79.3,79.32,30893.0,54.7306,54.7996,54.7306,54.7444,30893.0
2015-06-26 13:40:00,79.31,79.42,79.3,79.35,20976.0,54.7375,54.8134,54.7306,54.7651,20976.0
2015-06-26 13:50:00,79.35,79.35,79.24,79.24,30102.0,54.7651,54.7651,54.6891,54.6891,30102.0
2015-06-26 14:00:00,79.23,79.33,79.23,79.26,44704.0,54.6822,54.7513,54.6822,54.7029,44704.0
2015-06-26 14:10:00,79.26,79.27,79.18,79.2,52273.0,54.7029,54.7099,54.6477,54.6615,52273.0
2015-06-26 14:20:00,79.2,79.26,79.19,79.22,38153.0,54.6615,54.7029,54.6546,54.6753,38153.0
2015-06-26 14:30:00,79.2,79.23,79.15,79.22,43756.0,54.6615,54.6822,54.627,54.6753,43756.0
2015-06-26 14:40:00,79.22,79.35,79.21,79.35,44450.0,54.6753,54.7651,54.6684,54.7651,44450.0
2015-06-26 14:50:00,79.35,79.39,79.26,79.28,32722.0,54.7651,54.7927,54.7029,54.7168,32722.0
2015-06-26 15:00:00,79.28,79.42,79.25,79.37,57191.0,54.7168,54.8134,54.696,54.7789,57191.0
2015-06-26 15:10:00,79.37,79.42,79.34,79.4,60767.0,54.7789,54.8134,54.7582,54.7996,60767.0
2015-06-26 15:20:00,79.41,79.53,79.36,79.53,71307.0,54.8065,54.8893,54.772,54.8893,71307.0
2015-06-26 15:30:00,79.53,79.67,79.49,79.49,134413.0,54.8893,54.9859,54.8617,54.8617,134413.0
2015-06-26 15:40:00,79.49,79.52,79.14,79.2,223104.0,54.8617,54.8824,54.6201,54.6615,223104.0
2015-06-26 15:50:00,79.2,79.59,79.13,79.56,614749.0,54.6615,54.9307,54.6132,54.91,614749.0
2015-06-29 09:30:00,78.75,78.99,78.54,78.96,227511.0,54.351,54.5166,54.206,54.4959,227511.0
2015-06-29 09:40:00,78.96,79.29,78.96,79.26,213199.0,54.4959,54.7237,54.4959,54.7029,213199.0
2015-06-29 09:50:00,79.25,79.36,79.17,79.24,62692.0,54.696,54.772,54.6408,54.6891,62692.0
2015-06-29 10:00:00,79.25,79.41,79.2,79.3,73646.0,54.696,54.8065,54.6615,54.7306,73646.0
2015-06-29 10:10:00,79.3,79.31,79.09,79.19,220099.0,54.7306,54.7375,54.5856,54.6546,220099.0
2015-06-29 10:20:00,79.2,79.26,79.13,79.14,148048.0,54.6615,54.7029,54.6132,54.6201,148048.0
2015-06-29 10:30:00,79.14,79.26,79.11,79.19,67364.0,54.6201,54.7029,54.5994,54.6546,67364.0
2015-06-29 10:40:00,79.19,79.24,79.13,79.2,69247.0,54.6546,54.6891,54.6132,54.6615,69247.0
2015-06-29 10:50:00,79.2,79.32,79.16,79.29,106448.0,54.6615,54.7444,54.6339,54.7237,106448.0
2015-06-29 11:00:00,79.27,79.27,79.12,79.22,149237.0,54.7099,54.7099,54.6063,54.6753,149237.0
2015-06-29 11:10:00,79.22,79.22,78.88,78.89,84660.0,54.6753,54.6753,54.4407,54.4476,84660.0
2015-06-29 11:20:00,78.89,79.01,78.79,78.82,67482.0,54.4476,54.5304,54.3786,54.3993,67482.0
2015-06-29 11:30:00,78.82,78.86,78.67,78.67,66759.0,54.3993,54.4269,54.2957,54.2957,66759.0
2015-06-29 11:40:00,78.68,78.87,78.68,78.87,78303.0,54.3026,54.4338,54.3026,54.4338,78303.0
2015-06-29 11:50:00,78.89,78.93,78.8,78.92,43765.0,54.4476,54.4752,54.3855,54.4683,43765.0
2015-06-29 12:00:00,78.92,78.95,78.75,78.81,41711.0,54.4683,54.489,54.351,54.3924,41711.0
2015-06-29 12:10:00,78.8,78.91,78.79,78.88,44734.0,54.3855,54.4614,54.3786,54.4407,44734.0
2015-06-29 12:20:00,78.87,78.94,78.87,78.9,39887.0,54.4338,54.4821,54.4338,54.4545,39887.0
2015-06-29 12:30:00,78.88,78.94,78.84,78.84,39809.0,54.4407,54.4821,54.4131,54.4131,39809.0
2015-06-29 12:40:00,78.83,78.98,78.83,78.96,46643.0,54.4062,54.5097,54.4062,54.4959,46643.0
2015-06-29 12:50:00,78.97,79.03,78.92,78.97,46099.0,54.5028,54.5442,54.4683,54.5028,46099.0
2015-06-29 13:00:00,78.95,78.96,78.82,78.82,39056.0,54.489,54.4959,54.3993,54.3993,39056.0
2015-06-29 13:10:00,78.82,78.82,78.69,78.69,36777.0,54.3993,54.3993,54.3096,54.3096,36777.0
2015-06-29 13:20:00,78.69,78.83,78.68,78.75,28870.0,54.3096,54.4062,54.3026,54.351,28870.0
2015-06-29 13:30:00,78.75,78.84,78.75,78.79,26270.0,54.351,54.4131,54.351,54.3786,26270.0
2015-06-29 13:40:00,78.78,78.83,78.71,78.77,38513.0,54.3717,54.4062,54.3234,54.3648,38513.0
2015-06-29 13:50:00,78.77,78.81,78.67,78.71,34084.0,54.3648,54.3924,54.2957,54.3234,34084.0
2015-06-29 14:00:00,78.71,78.72,78.63,78.65,30660.0,54.3234,54.3303,54.2681,54.2819,30660.0
2015-06-29 14:10:00,78.65,78.72,78.59,78.65,66130.0,54.2819,54.3303,54.2405,54.2819,66130.0
2015-06-29 14:20:00,78.65,78.72,78.61,78.65,69642.0,54.2819,54.3303,54.2543,54.2819,69642.0
2015-06-29 14:30:00,78.64,78.65,78.53,78.59,77096.0,54.275,54.2819,54.1991,54.2405,77096.0
2015-06-29 14:40:00,78.59,78.73,78.51,78.71,180638.0,54.2405,54.3372,54.1853,54.3234,180638.0
2015-06-29 14:50:00,78.71,78.74,78.64,78.67,57985.0,54.3234,54.3441,54.275,54.2957,57985.0
2015-06-29 15:00:00,78.67,78.72,78.61,78.66,104899.0,54.2957,54.3303,54.2543,54.2888,104899.0
2015-06-29 15:10:00,78.66,78.75,78.62,78.68,120938.0,54.2888,54.351,54.2612,54.3026,120938.0
2015-06-29 15:20:00,78.68,78.75,78.62,78.67,105232.0,54.3026,54.351,54.2612,54.2957,105232.0
2015-06-29 15:30:00,78.66,78.7,78.6,78.62,142479.0,54.2888,54.3165,54.2474,54.2612,142479.0
2015-06-29 15:40:00,78.61,78.66,78.46,78.57,222031.0,54.2543,54.2888,54.1508,54.2267,222031.0
2015-06-29 15:50:00,78.57,78.66,78.47,78.54,446493.0,54.2267,54.2888,54.1577,54.206,446493.0
2015-06-30 09:30:00,79.24,80.35,79.18,80.34,253652.0,54.6891,55.4552,54.6477,55.4483,253652.0
2015-06-30 09:40:00,80.34,80.39,80.0,80.19,171018.0,55.4483,55.4828,55.2137,55.3448,171018.0
2015-06-30 09:50:00,80.2,80.55,80.16,80.37,69266.0,55.3517,55.5933,55.3241,55.469,69266.0
2015-06-30 10:00:00,80.39,80.67,80.35,80.67,69082.0,55.4828,55.6761,55.4552,55.6761,69082.0
2015-06-30 10:10:00,80.65,81.01,80.65,81.0,125144.0,55.6623,55.9107,55.6623,55.9038,125144.0
2015-06-30 10:20:00,81.0,81.3,80.95,81.16,132549.0,55.9038,56.1109,55.8693,56.0143,132549.0
2015-06-30 10:30:00,81.12,81.19,80.87,81.14,114426.0,55.9867,56.035,55.8141,56.0005,114426.0
2015-06-30 10:40:00,81.13,81.16,80.91,81.0,74386.0,55.9936,56.0143,55.8417,55.9038,74386.0
2015-06-30 10:50:00,80.99,81.07,80.85,81.0,93153.0,55.8969,55.9522,55.8003,55.9038,93153.0
2015-06-30 11:00:00,81.02,81.06,80.92,81.01,44897.0,55.9176,55.9453,55.8486,55.9107,44897.0
2015-06-30 11:10:00,81.02,81.36,80.98,81.32,94833.0,55.9176,56.1523,55.89,56.1247,94833.0
2015-06-30 11:20:00,81.29,81.31,81.13,81.14,63491.0,56.104,56.1178,55.9936,56.0005,63491.0
2015-06-30 11:30:00,81.16,81.24,80.78,80.91,128791.0,56.0143,56.0695,55.752,55.8417,128791.0
2015-06-30 11:40:00,80.91,80.91,80.58,80.61,145492.0,55.8417,55.8417,55.614,55.6347,145492.0
2015-06-30 11:50:00,80.6,80.6,80.25,80.25,90507.0,55.6278,55.6278,55.3862,55.3862,90507.0
2015-06-30 12:00:00,80.26,80.4,80.25,80.35,95998.0,55.3931,55.4897,55.3862,55.4552,95998.0
2015-06-30 12:10:00,80.34,80.4,80.22,80.23,59330.0,55.4483,55.4897,55.3655,55.3724,59330.0
2015-06-30 12:20:00,80.23,80.24,79.99,80.13,98319.0,55.3724,55.3793,55.2068,55.3034,98319.0
2015-06-30 12:30:00,80.12,80.22,80.06,80.16,59047.0,55.2965,55.3655,55.2551,55.3241,59047.0
2015-06-30 12:40:00,80.16,80.48,80.16,80.31,42036.0,55.3241,55.545,55.3241,55.4276,42036.0
2015-06-30 12:50:00,80.32,80.41,80.27,80.33,34967.0,55.4345,55.4966,55.4,55.4414,34967.0
2015-06-30 13:00:00,80.32,80.44,80.24,80.43,31912.0,55.4345,55.5174,55.3793,55.5104,31912.0
2015-06-30 13:10:00,80.41,80.44,80.31,80.35,34015.0,55.4966,55.5174,55.4276,55.4552,34015.0
2015-06-30 13:20:00,80.35,80.4,80.15,80.36,54858.0,55.4552,55.4897,55.3172,55.4621,54858.0
2015-06-30 13:30:00,80.36,80.52,80.31,80.52,55130.0,55.4621,55.5726,55.4276,55.5726,55130.0
2015-06-30 13:40:00,80.49,80.5,80.31,80.39,52198.0,55.5519,55.5588,55.4276,55.4828,52198.0
2015-06-30 13:50:00,80.39,80.71,80.39,80.56,71962.0,55.4828,55.7037,55.4828,55.6002,71962.0
2015-06-30 14:00:00,80.55,80.7,80.31,80.7,52735.0,55.5933,55.6968,55.4276,55.6968,52735.0
2015-06-30 14:10:00,80.68,80.9,80.6,80.65,65917.0,55.683,55.8348,55.6278,55.6623,65917.0
2015-06-30 14:20:00,80.65,80.69,80.51,80.55,47422.0,55.6623,55.6899,55.5657,55.5933,47422.0
2015-06-30 14:30:00,80.55,80.74,80.53,80.7,51393.0,55.5933,55.7244,55.5795,55.6968,51393.0
2015-06-30 14:40:00,80.7,80.76,80.45,80.47,56941.0,55.6968,55.7382,55.5243,55.5381,56941.0
2015-06-30 14:50:00,80.46,80.55,80.37,80.55,105199.0,55.5312,55.5933,55.469,55.5933,105199.0
2015-06-30 15:00:00,80.55,80.66,80.48,80.65,87541.0,55.5933,55.6692,55.545,55.6623,87541.0
2015-06-30 15:10:00,80.65,80.66,80.51,80.54,69481.0,55.6623,55.6692,55.5657,55.5864,69481.0
2015-06-30 15:20:00,80.55,80.6,80.45,80.58,83289.0,55.5933,55.6278,55.5243,55.614,83289.0
2015-06-30 15:30:00,80.59,80.78,80.59,80.66,143732.0,55.6209,55.752,55.6209,55.6692,143732.0
2015-06-30 15:40:00,80.65,80.8,80.48,80.72,151140.0,55.6623,55.7658,55.545,55.7106,151140.0
2015-06-30 15:50:00,80.71,80.76,80.54,80.56,358307.0,55.7037,55.7382,55.5864,55.6002,358307.0
2015-07-01 09:30:00,80.64,80.99,80.53,80.92,94837.0,55.6554,55.8969,55.5795,55.8486,94837.0
2015-07-01 09:40:00,80.99,81.0,80.72,80.79,63012.0,55.8969,55.9038,55.7106,55.7589,63012.0
2015-07-01 09:50:00,80.78,81.13,80.75,81.12,68851.0,55.752,55.9936,55.7313,55.9867,68851.0
2015-07-01 10:00:00,81.1,81.16,80.91,80.94,43311.0,55.9729,56.0143,55.8417,55.8624,43311.0
2015-07-01 10:10:00,80.94,81.08,80.81,81.02,45139.0,55.8624,55.9591,55.7727,55.9176,45139.0
2015-07-01 10:20:00,81.02,81.05,80.78,80.8,49327.0,55.9176,55.9384,55.752,55.7658,49327.0
2015-07-01 10:30:00,80.8,80.91,80.53,80.6,56662.0,55.7658,55.8417,55.5795,55.6278,56662.0
2015-07-01 10:40:00,80.63,80.69,80.57,80.59,85074.0,55.6485,55.6899,55.6071,55.6209,85074.0
2015-07-01 10:50:00,80.58,80.76,80.52,80.72,79444.0,55.614,55.7382,55.5726,55.7106,79444.0
2015-07-01 11:00:00,80.74,80.76,80.63,80.72,47697.0,55.7244,55.7382,55.6485,55.7106,47697.0
2015-07-01 11:10:00,80.73,80.95,80.72,80.95,38976.0,55.7175,55.8693,55.7106,55.8693,38976.0
2015-07-01 11:20:00,80.92,81.08,80.86,80.95,73636.0,55.8486,55.9591,55.8072,55.8693,73636.0
2015-07-01 11:30:00,80.94,81.01,80.83,80.91,38374.0,55.8624,55.9107,55.7865,55.8417,38374.0
2015-07-01 11:40:00,80.91,80.98,80.86,80.97,32555.0,55.8417,55.89,55.8072,55.8831,32555.0
2015-07-01 11:50:00,80.96,80.96,80.85,80.85,42156.0,55.8762,55.8762,55.8003,55.8003,42156.0
2015-07-01 12:00:00,80.85,81.04,80.8,81.03,40041.0,55.8003,55.9315,55.7658,55.9246,40041.0
2015-07-01 12:10:00,81.02,81.26,81.02,81.26,31940.0,55.9176,56.0833,55.9176,56.0833,31940.0
2015-07-01 12:20:00,81.27,81.66,81.16,81.6,243093.0,56.0902,56.3594,56.0143,56.3179,243093.0
2015-07-01 12:30:00,81.6,81.72,81.39,81.39,194863.0,56.3179,56.4008,56.173,56.173,194863.0
2015-07-01 12:40:00,81.4,81.5,81.27,81.45,51471.0,56.1799,56.2489,56.0902,56.2144,51471.0
2015-07-01 12:50:00,81.43,81.49,81.29,81.4,104691.0,56.2006,56.242,56.104,56.1799,104691.0
2015-07-01 13:00:00,81.45,81.5,81.32,81.38,89011.0,56.2144,56.2489,56.1247,56.1661,89011.0
2015-07-01 13:10:00,81.38,81.63,81.37,81.6,44993.0,56.1661,56.3387,56.1592,56.3179,44993.0
2015-07-01 13:20:00,81.61,81.86,81.56,81.56,60003.0,56.3249,56.4974,56.2903,56.2903,60003.0
2015-07-01 13:30:00,81.55,81.56,81.36,81.46,74110.0,56.2834,56.2903,56.1523,56.2213,74110.0
2015-07-01 13:40:00,81.46,81.47,81.36,81.39,49907.0,56.2213,56.2282,56.1523,56.173,49907.0
2015-07-01 13:50:00,81.4,81.53,81.39,81.47,60900.0,56.1799,56.2696,56.173,56.2282,60900.0
2015-07-01 14:00:00,81.47,81.5,81.27,81.27,64561.0,56.2282,56.2489,56.0902,56.0902,64561.0
2015-07-01 14:10:00,81.28,81.42,81.28,81.4,47970.0,56.0971,56.1937,56.0971,56.1799,47970.0
2015-07-01 14:20:00,81.4,81.42,81.27,81.33,39870.0,56.1799,56.1937,56.0902,56.1316,39870.0
2015-07-01 14:30:00,81.33,81.45,81.25,81.45,47508.0,56.1316,56.2144,56.0764,56.2144,47508.0
2015-07-01 14:40:00,81.43,81.47,81.3,81.44,56886.0,56.2006,56.2282,56.1109,56.2075,56886.0
2015-07-01 14:50:00,81.45,81.46,81.3,81.45,57051.0,56.2144,56.2213,56.1109,56.2144,57051.0
2015-07-01 15:00:00,81.44,81.55,81.43,81.44,86530.0,56.2075,56.2834,56.2006,56.2075,86530.0
2015-07-01 15:10:00,81.44,81.45,81.33,81.37,80034.0,56.2075,56.2144,56.1316,56.1592,80034.0
2015-07-01 15:20:00,81.37,81.38,81.29,81.33,63922.0,56.1592,56.1661,56.104,56.1316,63922.0
2015-07-01 15:30:00,81.34,81.37,81.2,81.23,150544.0,56.1385,56.1592,56.0419,56.0626,150544.0
2015-07-01 15:40:00,81.23,81.37,81.2,81.36,129552.0,56.0626,56.1592,56.0419,56.1523,129552.0
2015-07-01 15:50:00,81.37,81.38,81.23,81.35,361412.0,56.1592,56.1661,56.0626,56.1454,361412.0
2015-07-02 09:30:00,81.47,81.56,81.31,81.39,138053.0,56.2282,56.2903,56.1178,56.173,138053.0
2015-07-02 09:40:00,81.4,81.75,81.32,81.65,71071.0,56.1799,56.4215,56.1247,56.3525,71071.0
2015-07-02 09:50:00,81.63,81.88,81.55,81.86,45180.0,56.3387,56.5112,56.2834,56.4974,45180.0
2015-07-02 10:00:00,81.86,82.1,81.76,82.06,84291.0,56.4974,56.663,56.4284,56.6354,84291.0
2015-07-02 10:10:00,82.09,82.19,82.04,82.15,39811.0,56.6561,56.7251,56.6216,56.6975,39811.0
2015-07-02 10:20:00,82.15,82.16,81.89,81.9,92735.0,56.6975,56.7044,56.5181,56.525,92735.0
2015-07-02 10:30:00,81.9,81.91,81.51,81.63,94978.0,56.525,56.5319,56.2558,56.3387,94978.0
2015-07-02 10:40:00,81.6,81.71,81.47,81.47,58443.0,56.3179,56.3939,56.2282,56.2282,58443.0
2015-07-02 10:50:00,81.47,81.55,81.33,81.37,55126.0,56.2282,56.2834,56.1316,56.1592,55126.0
2015-07-02 11:00:00,81.36,81.37,81.27,81.29,73614.0,56.1523,56.1592,56.0902,56.104,73614.0
2015-07-02 11:10:00,81.29,81.34,81.13,81.21,55342.0,56.104,56.1385,55.9936,56.0488,55342.0
2015-07-02 11:20:00,81.21,81.21,81.14,81.17,53072.0,56.0488,56.0488,56.0005,56.0212,53072.0
2015-07-02 11:30:00,81.16,81.3,81.1,81.28,71645.0,56.0143,56.1109,55.9729,56.0971,71645.0
2015-07-02 11:40:00,81.28,81.42,81.26,81.42,43326.0,56.0971,56.1937,56.0833,56.1937,43326.0
2015-07-02 11:50:00,81.42,81.42,81.22,81.31,29971.0,56.1937,56.1937,56.0557,56.1178,29971.0
2015-07-02 12:00:00,81.31,81.36,81.27,81.27,27727.0,56.1178,56.1523,56.0902,56.0902,27727.0
2015-07-02 12:10:00,81.33,81.33,81.19,81.19,28400.0,56.1316,56.1316,56.035,56.035,28400.0
2015-07-02 12:20:00,81.2,81.27,81.13,81.17,39279.0,56.0419,56.0902,55.9936,56.0212,39279.0
2015-07-02 12:30:00,81.16,81.41,81.15,81.39,28509.0,56.0143,56.1868,56.0074,56.173,28509.0
2015-07-02 12:40:00,81.4,81.4,81.31,81.31,19223.0,56.1799,56.1799,56.1178,56.1178,19223.0
2015-07-02 12:50:00,81.3,81.33,81.23,81.32,37546.0,56.1109,56.1316,56.0626,56.1247,37546.0
2015-07-02 13:00:00,81.32,81.34,81.21,81.23,35336.0,56.1247,56.1385,56.0488,56.0626,35336.0
2015-07-02 13:10:00,81.24,81.34,81.23,81.3,66166.0,56.0695,56.1385,56.0626,56.1109,66166.0
2015-07-02 13:20:00,81.3,81.53,81.3,81.53,41187.0,56.1109,56.2696,56.1109,56.2696,41187.0
2015-07-02 13:30:00,81.54,81.54,81.4,81.42,33755.0,56.2765,56.2765,56.1799,56.1937,33755.0
2015-07-02 13:40:00,81.41,81.44,81.38,81.42,58487.0,56.1868,56.2075,56.1661,56.1937,58487.0
2015-07-02 13:50:00,81.42,81.43,81.22,81.23,27458.0,56.1937,56.2006,56.0557,56.0626,27458.0
2015-07-02 14:00:00,81.22,81.24,81.11,81.15,36197.0,56.0557,56.0695,55.9798,56.0074,36197.0
2015-07-02 14:10:00,81.15,81.15,81.03,81.05,54936.0,56.0074,56.0074,55.9246,55.9384,54936.0
2015-07-02 14:20:00,81.03,81.22,81.03,81.2,30499.0,55.9246,56.0557,55.9246,56.0419,30499.0
2015-07-02 14:30:00,81.21,81.23,81.1,81.1,23684.0,56.0488,56.0626,55.9729,55.9729,23684.0
2015-07-02 14:40:00,81.09,81.1,81.0,81.02,33738.0,55.966,55.9729,55.9038,55.9176,33738.0
2015-07-02 14:50:00,81.01,81.2,81.0,81.19,76990.0,55.9107,56.0419,55.9038,56.035,76990.0
2015-07-02 15:00:00,81.17,81.27,81.16,81.22,46433.0,56.0212,56.0902,56.0143,56.0557,46433.0
2015-07-02 15:10:00,81.22,81.37,81.19,81.36,66948.0,56.0557,56.1592,56.035,56.1523,66948.0
2015-07-02 15:20:00,81.36,81.45,81.36,81.4,39187.0,56.1523,56.2144,56.1523,56.1799,39187.0
2015-07-02 15:30:00,81.39,81.41,81.29,81.38,71202.0,56.173,56.1868,56.104,56.1661,71202.0
2015-07-02 15:40:00,81.38,81.44,81.34,81.44,95706.0,56.1661,56.2075,56.1385,56.2075,95706.0
2015-07-02 15:50:00,81.43,81.56,81.43,81.44,437704.0,56.2006,56.2903,56.2006,56.2075,437704.0
2015-07-06 09:30:00,80.39,80.84,79.75,80.68,212681.0,55.4828,55.7934,55.0411,55.683,212681.0
2015-07-06 09:40:00,80.74,81.4,80.72,81.35,128513.0,55.7244,56.1799,55.7106,56.1454,128513.0
2015-07-06 09:50:00,81.38,81.6,81.14,81.16,149094.0,56.1661,56.3179,56.0005,56.0143,149094.0
2015-07-06 10:00:00,81.15,81.27,81.02,81.08,110446.0,56.0074,56.0902,55.9176,55.9591,110446.0
2015-07-06 10:10:00,81.08,81.1,80.99,81.05,130927.0,55.9591,55.9729,55.8969,55.9384,130927.0
2015-07-06 10:20:00,81.05,81.21,81.02,81.18,78419.0,55.9384,56.0488,55.9176,56.0281,78419.0
2015-07-06 10:30:00,81.2,81.41,81.2,81.36,63692.0,56.0419,56.1868,56.0419,56.1523,63692.0
2015-07-06 10:40:00,81.36,81.59,81.3,81.53,59914.0,56.1523,56.311,56.1109,56.2696,59914.0
2015-07-06 10:50:00,81.52,81.61,81.48,81.59,69660.0,56.2627,56.3249,56.2351,56.311,69660.0
2015-07-06 11:00:00,81.59,81.62,81.28,81.29,59375.0,56.311,56.3318,56.0971,56.104,59375.0
2015-07-06 11:10:00,81.29,81.31,81.16,81.3,79503.0,56.104,56.1178,56.0143,56.1109,79503.0
2015-07-06 11:20:00,81.29,81.36,81.22,81.33,54514.0,56.104,56.1523,56.0557,56.1316,54514.0
2015-07-06 11:30:00,81.34,81.53,81.27,81.51,36749.0,56.1385,56.2696,56.0902,56.2558,36749.0
2015-07-06 11:40:00,81.51,81.51,81.34,81.44,45102.0,56.2558,56.2558,56.1385,56.2075,45102.0
2015-07-06 11:50:00,81.42,81.47,81.35,81.47,38182.0,56.1937,56.2282,56.1454,56.2282,38182.0
2015-07-06 12:00:00,81.46,81.57,81.42,81.53,51953.0,56.2213,56.2972,56.1937,56.2696,51953.0
2015-07-06 12:10:00,81.55,81.75,81.54,81.72,40935.0,56.2834,56.4215,56.2765,56.4008,40935.0
2015-07-06 12:20:00,81.73,81.77,81.68,81.76,24980.0,56.4077,56.4353,56.3732,56.4284,24980.0
2015-07-06 12:30:00,81.76,81.79,81.53,81.54,26413.0,56.4284,56.4491,56.2696,56.2765,26413.0
2015-07-06 12:40:00,81.53,81.57,81.44,81.49,33197.0,56.2696,56.2972,56.2075,56.242,33197.0
2015-07-06 12:50:00,81.47,81.53,81.42,81.53,24516.0,56.2282,56.2696,56.1937,56.2696,24516.0
2015-07-06 13:00:00,81.53,81.59,81.5,81.58,22684.0,56.2696,56.311,56.2489,56.3041,22684.0
2015-07-06 13:10:00,81.58,81.6,81.39,81.42,35780.0,56.3041,56.3179,56.173,56.1937,35780.0
2015-07-06 13:20:00,81.41,81.42,81.3,81.33,38155.0,56.1868,56.1937,56.1109,56.1316,38155.0
2015-07-06 13:30:00,81.32,81.4,81.28,81.38,60408.0,56.1247,56.1799,56.0971,56.1661,60408.0
2015-07-06 13:40:00,81.38,81.43,81.36,81.43,110652.0,56.1661,56.2006,56.1523,56.2006,110652.0
2015-07-06 13:50:00,81.42,81.51,81.37,81.37,78734.0,56.1937,56.2558,56.1592,56.1592,78734.0
2015-07-06 14:00:00,81.37,81.4,81.27,81.35,43318.0,56.1592,56.1799,56.0902,56.1454,43318.0
2015-07-06 14:10:00,81.36,81.52,81.35,81.51,233772.0,56.1523,56.2627,56.1454,56.2558,233772.0
2015-07-06 14:20:00,81.5,81.52,81.44,81.46,79980.0,56.2489,56.2627,56.2075,56.2213,79980.0
2015-07-06 14:30:00,81.44,81.53,81.34,81.4,70091.0,56.2075,56.2696,56.1385,56.1799,70091.0
2015-07-06 14:40:00,81.39,81.49,81.39,81.43,68216.0,56.173,56.242,56.173,56.2006,68216.0
2015-07-06 14:50:00,81.42,81.5,81.4,81.48,81120.0,56.1937,56.2489,56.1799,56.2351,81120.0
2015-07-06 15:00:00,81.47,81.63,81.47,81.62,55153.0,56.2282,56.3387,56.2282,56.3318,55153.0
2015-07-06 15:10:00,81.63,81.72,81.6,81.67,100991.0,56.3387,56.4008,56.3179,56.3663,100991.0
2015-07-06 15:20:00,81.68,81.77,81.5,81.5,53806.0,56.3732,56.4353,56.2489,56.2489,53806.0
2015-07-06 15:30:00,81.5,81.61,81.48,81.5,88476.0,56.2489,56.3249,56.2351,56.2489,88476.0
2015-07-06 15:40:00,81.49,81.5,81.38,81.41,144598.0,56.242,56.2489,56.1661,56.1868,144598.0
2015-07-06 15:50:00,81.4,81.54,81.34,81.51,330796.0,56.1799,56.2765,56.1385,56.2558,330796.0
2015-07-07 09:30:00,81.98,82.45,81.67,82.29,198829.0,56.5802,56.9046,56.3663,56.7942,198829.0
2015-07-07 09:40:00,82.27,82.35,82.15,82.3,86596.0,56.7804,56.8356,56.6975,56.8011,86596.0
2015-07-07 09:50:00,82.28,82.4,82.14,82.29,73197.0,56.7873,56.8701,56.6906,56.7942,73197.0
2015-07-07 10:00:00,82.3,82.63,82.27,82.58,205969.0,56.8011,57.0288,56.7804,56.9943,205969.0
2015-07-07 10:10:00,82.58,82.59,82.25,82.35,119207.0,56.9943,57.0012,56.7666,56.8356,119207.0
2015-07-07 10:20:00,82.34,82.5,82.2,82.21,125149.0,56.8287,56.9391,56.7321,56.739,125149.0
2015-07-07 10:30:00,82.17,82.42,81.66,81.69,241925.0,56.7113,56.8839,56.3594,56.3801,241925.0
2015-07-07 10:40:00,81.68,81.69,80.9,80.95,156495.0,56.3732,56.3801,55.8348,55.8693,156495.0
2015-07-07 10:50:00,80.95,81.02,80.59,80.6,126212.0,55.8693,55.9176,55.6209,55.6278,126212.0
2015-07-07 11:00:00,80.62,80.64,80.25,80.44,163322.0,55.6416,55.6554,55.3862,55.5174,163322.0
2015-07-07 11:10:00,80.44,80.63,80.39,80.52,85267.0,55.5174,55.6485,55.4828,55.5726,85267.0
2015-07-07 11:20:00,80.52,80.53,80.05,80.07,80199.0,55.5726,55.5795,55.2482,55.262,80199.0
2015-07-07 11:30:00,80.08,80.34,79.92,80.25,163259.0,55.2689,55.4483,55.1585,55.3862,163259.0
2015-07-07 11:40:00,80.24,80.64,80.23,80.46,212598.0,55.3793,55.6554,55.3724,55.5312,212598.0
2015-07-07 11:50:00,80.48,80.91,80.46,80.85,78595.0,55.545,55.8417,55.5312,55.8003,78595.0
2015-07-07 12:00:00,80.84,80.89,80.72,80.77,71182.0,55.7934,55.8279,55.7106,55.7451,71182.0
2015-07-07 12:10:00,80.78,80.78,80.62,80.69,43433.0,55.752,55.752,55.6416,55.6899,43433.0
2015-07-07 12:20:00,80.71,80.78,80.65,80.72,94570.0,55.7037,55.752,55.6623,55.7106,94570.0
2015-07-07 12:30:00,80.73,81.01,80.72,80.95,53363.0,55.7175,55.9107,55.7106,55.8693,53363.0
2015-07-07 12:40:00,80.95,81.3,80.9,81.19,65129.0,55.8693,56.1109,55.8348,56.035,65129.0
2015-07-07 12:50:00,81.19,81.69,81.19,81.68,49855.0,56.035,56.3801,56.035,56.3732,49855.0
2015-07-07 13:00:00,81.67,81.73,81.43,81.52,40037.0,56.3663,56.4077,56.2006,56.2627,40037.0
2015-07-07 13:10:00,81.51,81.69,81.34,81.46,63946.0,56.2558,56.3801,56.1385,56.2213,63946.0
2015-07-07 13:20:00,81.48,81.68,81.36,81.68,36086.0,56.2351,56.3732,56.1523,56.3732,36086.0
2015-07-07 13:30:00,81.68,81.71,81.51,81.68,32933.0,56.3732,56.3939,56.2558,56.3732,32933.0
2015-07-07 13:40:00,81.67,81.79,81.59,81.7,34133.0,56.3663,56.4491,56.311,56.387,34133.0
2015-07-07 13:50:00,81.7,81.77,81.59,81.77,29691.0,56.387,56.4353,56.311,56.4353,29691.0
2015-07-07 14:00:00,81.79,81.84,81.65,81.68,25393.0,56.4491,56.4836,56.3525,56.3732,25393.0
2015-07-07 14:10:00,81.69,81.75,81.48,81.49,37482.0,56.3801,56.4215,56.2351,56.242,37482.0
2015-07-07 14:20:00,81.51,81.61,81.42,81.59,22737.0,56.2558,56.3249,56.1937,56.311,22737.0
2015-07-07 14:30:00,81.59,81.73,81.57,81.71,28940.0,56.311,56.4077,56.2972,56.3939,28940.0
2015-07-07 14:40:00,81.72,81.99,81.7,81.91,32346.0,56.4008,56.5871,56.387,56.5319,32346.0
2015-07-07 14:50:00,81.91,82.24,81.86,82.15,39098.0,56.5319,56.7597,56.4974,56.6975,39098.0
2015-07-07 15:00:00,82.17,82.22,82.06,82.14,59167.0,56.7113,56.7459,56.6354,56.6906,59167.0
2015-07-07 15:10:00,82.16,82.35,82.14,82.35,70484.0,56.7044,56.8356,56.6906,56.8356,70484.0
2015-07-07 15:20:00,82.34,82.48,82.26,82.42,67926.0,56.8287,56.9253,56.7735,56.8839,67926.0
2015-07-07 15:30:00,82.4,82.48,82.35,82.38,73393.0,56.8701,56.9253,56.8356,56.8563,73393.0
2015-07-07 15:40:00,82.37,82.37,82.17,82.23,98350.0,56.8494,56.8494,56.7113,56.7528,98350.0
2015-07-07 15:50:00,82.22,82.36,82.18,82.34,226326.0,56.7459,56.8425,56.7182,56.8287,226326.0
2015-07-08 09:30:00,81.85,81.86,80.72,81.09,153110.0,56.4905,56.4974,55.7106,55.966,153110.0
2015-07-08 09:40:00,81.09,81.17,80.92,80.96,56302.0,55.966,56.0212,55.8486,55.8762,56302.0
2015-07-08 09:50:00,81.0,81.05,80.82,80.83,61038.0,55.9038,55.9384,55.7796,55.7865,61038.0
2015-07-08 10:00:00,80.85,80.91,80.45,80.63,124155.0,55.8003,55.8417,55.5243,55.6485,124155.0
2015-07-08 10:10:00,80.62,80.64,80.1,80.27,98593.0,55.6416,55.6554,55.2827,55.4,98593.0
2015-07-08 10:20:00,80.26,80.35,80.11,80.17,87471.0,55.3931,55.4552,55.2896,55.331,87471.0
2015-07-08 10:30:00,80.12,80.12,79.39,79.53,221919.0,55.2965,55.2965,54.7927,54.8893,221919.0
2015-07-08 10:40:00,79.53,79.71,79.38,79.62,122851.0,54.8893,55.0135,54.7858,54.9514,122851.0
2015-07-08 10:50:00,79.63,80.03,79.62,79.86,103633.0,54.9583,55.2344,54.9514,55.1171,103633.0
2015-07-08 11:00:00,79.86,79.88,79.69,79.73,62242.0,55.1171,55.1309,54.9997,55.0273,62242.0
2015-07-08 11:10:00,79.73,79.79,79.6,79.75,58812.0,55.0273,55.0687,54.9376,55.0411,58812.0
2015-07-08 11:20:00,79.75,79.75,79.58,79.61,51706.0,55.0411,55.0411,54.9238,54.9445,51706.0
2015-07-08 11:30:00,79.6,79.71,79.41,79.45,71913.0,54.9376,55.0135,54.8065,54.8341,71913.0
2015-07-08 11:40:00,79.45,79.45,79.18,79.2,72242.0,54.8341,54.8341,54.6477,54.6615,72242.0
2015-07-08 11:50:00,79.22,79.22,78.84,79.01,84997.0,54.6753,54.6753,54.4131,54.5304,84997.0
2015-07-08 12:00:00,79.01,79.42,78.99,79.2,54754.0,54.5304,54.8134,54.5166,54.6615,54754.0
2015-07-08 12:10:00,79.18,79.23,79.0,79.04,41842.0,54.6477,54.6822,54.5235,54.5511,41842.0
2015-07-08 12:20:00,79.05,79.07,78.97,79.02,43178.0,54.558,54.5718,54.5028,54.5373,43178.0
2015-07-08 12:30:00,79.03,79.04,78.97,78.97,48759.0,54.5442,54.5511,54.5028,54.5028,48759.0
2015-07-08 12:40:00,78.95,78.95,78.7,78.83,69645.0,54.489,54.489,54.3165,54.4062,69645.0
2015-07-08 12:50:00,78.83,79.07,78.81,79.04,47127.0,54.4062,54.5718,54.3924,54.5511,47127.0
2015-07-08 13:00:00,79.05,79.05,78.75,78.81,36519.0,54.558,54.558,54.351,54.3924,36519.0
2015-07-08 13:10:00,78.81,79.09,78.79,78.97,49353.0,54.3924,54.5856,54.3786,54.5028,49353.0
2015-07-08 13:20:00,78.97,79.15,78.96,79.1,60651.0,54.5028,54.627,54.4959,54.5925,60651.0
2015-07-08 13:30:00,79.1,79.11,78.9,79.01,61491.0,54.5925,54.5994,54.4545,54.5304,61491.0
2015-07-08 13:40:00,79.0,79.11,78.95,79.11,46557.0,54.5235,54.5994,54.489,54.5994,46557.0
2015-07-08 13:50:00,79.09,79.27,79.04,79.06,50758.0,54.5856,54.7099,54.5511,54.5649,50758.0
2015-07-08 14:00:00,79.04,79.05,78.71,78.81,80221.0,54.5511,54.558,54.3234,54.3924,80221.0
2015-07-08 14:10:00,78.81,78.9,78.51,78.51,62258.0,54.3924,54.4545,54.1853,54.1853,62258.0
2015-07-08 14:20:00,78.51,78.66,78.51,78.62,65164.0,54.1853,54.2888,54.1853,54.2612,65164.0
2015-07-08 14:30:00,78.62,78.65,78.22,78.46,111101.0,54.2612,54.2819,53.9852,54.1508,111101.0
2015-07-08 14:40:00,78.48,78.52,78.1,78.1,81978.0,54.1646,54.1922,53.9024,53.9024,81978.0
2015-07-08 14:50:00,78.1,78.56,78.06,78.47,171444.0,53.9024,54.2198,53.8747,54.1577,171444.0
2015-07-08 15:00:00,78.48,78.68,78.43,78.58,169842.0,54.1646,54.3026,54.1301,54.2336,169842.0
2015-07-08 15:10:00,78.58,78.96,78.57,78.69,205492.0,54.2336,54.4959,54.2267,54.3096,205492.0
2015-07-08 15:20:00,78.69,78.69,78.26,78.26,151430.0,54.3096,54.3096,54.0128,54.0128,151430.0
2015-07-08 15:30:00,78.25,78.64,78.25,78.42,189060.0,54.0059,54.275,54.0059,54.1232,189060.0
2015-07-08 15:40:00,78.41,78.69,78.38,78.69,250911.0,54.1163,54.3096,54.0956,54.3096,250911.0
2015-07-08 15:50:00,78.68,78.69,78.47,78.51,308729.0,54.3026,54.3096,54.1577,54.1853,308729.0
2015-07-09 09:30:00,79.6,79.88,79.4,79.6,141006.0,54.9376,55.1309,54.7996,54.9376,141006.0
2015-07-09 09:40:00,79.59,79.67,79.19,79.28,175214.0,54.9307,54.9859,54.6546,54.7168,175214.0
2015-07-09 09:50:00,79.3,79.58,79.29,79.45,84991.0,54.7306,54.9238,54.7237,54.8341,84991.0
2015-07-09 10:00:00,79.42,79.65,79.34,79.35,73723.0,54.8134,54.9721,54.7582,54.7651,73723.0
2015-07-09 10:10:00,79.34,79.52,79.28,79.43,85146.0,54.7582,54.8824,54.7168,54.8203,85146.0
2015-07-09 10:20:00,79.42,79.42,79.25,79.28,175652.0,54.8134,54.8134,54.696,54.7168,175652.0
2015-07-09 10:30:00,79.26,79.5,79.26,79.42,159896.0,54.7029,54.8686,54.7029,54.8134,159896.0
2015-07-09 10:40:00,79.42,79.59,79.29,79.52,73718.0,54.8134,54.9307,54.7237,54.8824,73718.0
2015-07-09 10:50:00,79.51,79.84,79.51,79.77,112594.0,54.8755,55.1032,54.8755,55.0549,112594.0
2015-07-09 11:00:00,79.8,79.88,79.72,79.85,81832.0,55.0756,55.1309,55.0204,55.1101,81832.0
2015-07-09 11:10:00,79.85,79.9,79.61,79.64,60302.0,55.1101,55.1447,54.9445,54.9652,60302.0
2015-07-09 11:20:00,79.62,79.68,79.49,79.51,103696.0,54.9514,54.9928,54.8617,54.8755,103696.0
2015-07-09 11:30:00,79.51,79.64,79.45,79.61,97101.0,54.8755,54.9652,54.8341,54.9445,97101.0
2015-07-09 11:40:00,79.59,79.75,79.52,79.64,92377.0,54.9307,55.0411,54.8824,54.9652,92377.0
2015-07-09 11:50:00,79.64,79.68,79.57,79.6,45274.0,54.9652,54.9928,54.9169,54.9376,45274.0
2015-07-09 12:00:00,79.6,79.7,79.53,79.54,47837.0,54.9376,55.0066,54.8893,54.8962,47837.0
2015-07-09 12:10:00,79.53,79.7,79.48,79.7,38969.0,54.8893,55.0066,54.8548,55.0066,38969.0
2015-07-09 12:20:00,79.71,79.81,79.61,79.75,40494.0,55.0135,55.0825,54.9445,55.0411,40494.0
2015-07-09 12:30:00,79.73,79.87,79.72,79.77,38940.0,55.0273,55.124,55.0204,55.0549,38940.0
2015-07-09 12:40:00,79.76,79.89,79.66,79.86,45300.0,55.048,55.1378,54.979,55.1171,45300.0
2015-07-09 12:50:00,79.86,80.0,79.84,79.95,60580.0,55.1171,55.2137,55.1032,55.1792,60580.0
2015-07-09 13:00:00,79.95,79.98,79.7,79.73,33554.0,55.1792,55.1999,55.0066,55.0273,33554.0
2015-07-09 13:10:00,79.75,79.77,79.66,79.66,34637.0,55.0411,55.0549,54.979,54.979,34637.0
2015-07-09 13:20:00,79.66,79.66,79.49,79.5,34696.0,54.979,54.979,54.8617,54.8686,34696.0
2015-07-09 13:30:00,79.5,79.64,79.48,79.57,40703.0,54.8686,54.9652,54.8548,54.9169,40703.0
2015-07-09 13:40:00,79.56,79.56,79.42,79.43,44533.0,54.91,54.91,54.8134,54.8203,44533.0
2015-07-09 13:50:00,79.42,79.53,79.36,79.5,38310.0,54.8134,54.8893,54.772,54.8686,38310.0
2015-07-09 14:00:00,79.51,79.65,79.5,79.58,20030.0,54.8755,54.9721,54.8686,54.9238,20030.0
2015-07-09 14:10:00,79.58,79.58,79.46,79.46,29943.0,54.9238,54.9238,54.841,54.841,29943.0
2015-07-09 14:20:00,79.46,79.48,79.28,79.45,39830.0,54.841,54.8548,54.7168,54.8341,39830.0
2015-07-09 14:30:00,79.45,79.53,79.34,79.5,35245.0,54.8341,54.8893,54.7582,54.8686,35245.0
2015-07-09 14:40:00,79.51,79.51,79.33,79.33,33686.0,54.8755,54.8755,54.7513,54.7513,33686.0
2015-07-09 14:50:00,79.35,79.6,79.34,79.57,45723.0,54.7651,54.9376,54.7582,54.9169,45723.0
2015-07-09 15:00:00,79.57,79.74,79.5,79.74,48082.0,54.9169,55.0342,54.8686,55.0342,48082.0
2015-07-09 15:10:00,79.73,79.84,79.68,79.84,61035.0,55.0273,55.1032,54.9928,55.1032,61035.0
2015-07-09 15:20:00,79.85,79.85,79.73,79.73,63204.0,55.1101,55.1101,55.0273,55.0273,63204.0
2015-07-09 15:30:00,79.73,79.81,79.59,79.7,87851.0,55.0273,55.0825,54.9307,55.0066,87851.0
2015-07-09 15:40:00,79.7,79.74,79.58,79.63,142625.0,55.0066,55.0342,54.9238,54.9583,142625.0
2015-07-09 15:50:00,79.63,79.63,79.37,79.39,396997.0,54.9583,54.9583,54.7789,54.7927,396997.0
2015-07-10 09:30:00,79.86,80.52,79.66,80.23,141726.0,55.1171,55.5726,54.979,55.3724,141726.0
2015-07-10 09:40:00,80.23,80.55,80.16,80.36,113140.0,55.3724,55.5933,55.3241,55.4621,113140.0
2015-07-10 09:50:00,80.36,80.61,80.35,80.61,47938.0,55.4621,55.6347,55.4552,55.6347,47938.0
2015-07-10 10:00:00,80.57,80.78,80.57,80.64,72729.0,55.6071,55.752,55.6071,55.6554,72729.0
2015-07-10 10:10:00,80.64,80.64,80.45,80.59,52688.0,55.6554,55.6554,55.5243,55.6209,52688.0
2015-07-10 10:20:00,80.58,80.68,80.58,80.65,40968.0,55.614,55.683,55.614,55.6623,40968.0
2015-07-10 10:30:00,80.66,80.8,80.64,80.72,44074.0,55.6692,55.7658,55.6554,55.7106,44074.0
2015-07-10 10:40:00,80.71,80.92,80.63,80.85,114351.0,55.7037,55.8486,55.6485,55.8003,114351.0
2015-07-10 10:50:00,80.86,81.31,80.85,81.23,58099.0,55.8072,56.1178,55.8003,56.0626,58099.0
2015-07-10 11:00:00,81.19,81.5,81.19,81.4,72768.0,56.035,56.2489,56.035,56.1799,72768.0
2015-07-10 11:10:00,81.4,81.4,81.19,81.23,70826.0,56.1799,56.1799,56.035,56.0626,70826.0
2015-07-10 11:20:00,81.23,81.32,81.16,81.22,65905.0,56.0626,56.1247,56.0143,56.0557,65905.0
2015-07-10 11:30:00,81.23,81.33,81.09,81.33,36688.0,56.0626,56.1316,55.966,56.1316,36688.0
2015-07-10 11:40:00,81.33,81.6,81.27,81.48,43381.0,56.1316,56.3179,56.0902,56.2351,43381.0
2015-07-10 11:50:00,81.49,81.58,81.38,81.45,30181.0,56.242,56.3041,56.1661,56.2144,30181.0
2015-07-10 12:00:00,81.44,81.62,81.42,81.59,25823.0,56.2075,56.3318,56.1937,56.311,25823.0
2015-07-10 12:10:00,81.59,81.75,81.55,81.72,35078.0,56.311,56.4215,56.2834,56.4008,35078.0
2015-07-10 12:20:00,81.72,81.72,81.57,81.63,26251.0,56.4008,56.4008,56.2972,56.3387,26251.0
2015-07-10 12:30:00,81.62,81.63,81.44,81.53,30798.0,56.3318,56.3387,56.2075,56.2696,30798.0
2015-07-10 12:40:00,81.49,81.66,81.49,81.61,26747.0,56.242,56.3594,56.242,56.3249,26747.0
2015-07-10 12:50:00,81.62,81.83,81.62,81.79,34010.0,56.3318,56.4767,56.3318,56.4491,34010.0
2015-07-10 13:00:00,81.79,81.8,81.66,81.71,26372.0,56.4491,56.456,56.3594,56.3939,26372.0
2015-07-10 13:10:00,81.71,81.77,81.57,81.65,28650.0,56.3939,56.4353,56.2972,56.3525,28650.0
2015-07-10 13:20:00,81.67,81.79,81.62,81.7,41431.0,56.3663,56.4491,56.3318,56.387,41431.0
2015-07-10 13:30:00,81.71,81.84,81.71,81.84,32316.0,56.3939,56.4836,56.3939,56.4836,32316.0
2015-07-10 13:40:00,81.83,81.83,81.56,81.58,38536.0,56.4767,56.4767,56.2903,56.3041,38536.0
2015-07-10 13:50:00,81.57,81.67,81.51,81.53,55547.0,56.2972,56.3663,56.2558,56.2696,55547.0
2015-07-10 14:00:00,81.52,81.6,81.45,81.49,48674.0,56.2627,56.3179,56.2144,56.242,48674.0
2015-07-10 14:10:00,81.51,81.65,81.47,81.62,47257.0,56.2558,56.3525,56.2282,56.3318,47257.0
2015-07-10 14:20:00,81.62,81.66,81.51,81.54,38617.0,56.3318,56.3594,56.2558,56.2765,38617.0
2015-07-10 14:30:00,81.52,81.62,81.48,81.55,44656.0,56.2627,56.3318,56.2351,56.2834,44656.0
2015-07-10 14:40:00,81.56,81.62,81.53,81.56,66613.0,56.2903,56.3318,56.2696,56.2903,66613.0
2015-07-10 14:50:00,81.57,81.58,81.38,81.45,60198.0,56.2972,56.3041,56.1661,56.2144,60198.0
2015-07-10 15:00:00,81.45,81.51,81.4,81.48,49626.0,56.2144,56.2558,56.1799,56.2351,49626.0
2015-07-10 15:10:00,81.47,81.66,81.46,81.64,68128.0,56.2282,56.3594,56.2213,56.3456,68128.0
2015-07-10 15:20:00,81.65,81.66,81.54,81.55,54187.0,56.3525,56.3594,56.2765,56.2834,54187.0
2015-07-10 15:30:00,81.54,81.55,81.41,81.45,97240.0,56.2765,56.2834,56.1868,56.2144,97240.0
2015-07-10 15:40:00,81.44,81.49,81.37,81.48,118669.0,56.2075,56.242,56.1592,56.2351,118669.0
2015-07-10 15:50:00,81.49,81.65,81.45,81.45,318224.0,56.242,56.3525,56.2144,56.2144,318224.0
2015-07-13 09:30:00,82.05,83.48,82.04,83.25,216407.0,56.6285,57.6155,56.6216,57.4567,216407.0
2015-07-13 09:40:00,83.22,83.4,82.93,83.18,133889.0,57.436,57.5603,57.2359,57.4084,133889.0
2015-07-13 09:50:00,83.19,83.26,82.93,83.09,108625.0,57.4153,57.4636,57.2359,57.3463,108625.0
2015-07-13 10:00:00,83.09,83.69,83.06,83.61,117707.0,57.3463,57.7604,57.3256,57.7052,117707.0
2015-07-13 10:10:00,83.6,83.71,83.49,83.65,85173.0,57.6983,57.7742,57.6224,57.7328,85173.0
2015-07-13 10:20:00,83.67,83.7,83.48,83.6,106351.0,57.7466,57.7673,57.6155,57.6983,106351.0
2015-07-13 10:30:00,83.6,83.64,83.4,83.48,104909.0,57.6983,57.7259,57.5603,57.6155,104909.0
2015-07-13 10:40:00,83.48,83.55,83.31,83.39,73520.0,57.6155,57.6638,57.4981,57.5534,73520.0
2015-07-13 10:50:00,83.38,83.83,83.38,83.71,66482.0,57.5465,57.857,57.5465,57.7742,66482.0
2015-07-13 11:00:00,83.71,83.86,83.61,83.74,137010.0,57.7742,57.8777,57.7052,57.7949,137010.0
2015-07-13 11:10:00,83.75,83.79,83.57,83.59,76691.0,57.8018,57.8294,57.6776,57.6914,76691.0
2015-07-13 11:20:00,83.57,83.72,83.57,83.67,58481.0,57.6776,57.7811,57.6776,57.7466,58481.0
2015-07-13 11:30:00,83.67,83.99,83.63,83.97,62792.0,57.7466,57.9675,57.719,57.9537,62792.0
2015-07-13 11:40:00,83.98,84.15,83.96,84.12,87953.0,57.9606,58.0779,57.9468,58.0572,87953.0
2015-07-13 11:50:00,84.13,84.17,83.9,83.92,111671.0,58.0641,58.0917,57.9053,57.9191,111671.0
2015-07-13 12:00:00,83.92,84.13,83.77,84.13,65722.0,57.9191,58.0641,57.8156,58.0641,65722.0
2015-07-13 12:10:00,84.14,84.2,84.02,84.02,54992.0,58.071,58.1124,57.9882,57.9882,54992.0
2015-07-13 12:20:00,84.02,84.09,83.92,83.96,47608.0,57.9882,58.0365,57.9191,57.9468,47608.0
2015-07-13 12:30:00,83.96,83.99,83.88,83.9,62995.0,57.9468,57.9675,57.8915,57.9053,62995.0
2015-07-13 12:40:00,83.89,84.11,83.8,84.11,63516.0,57.8984,58.0503,57.8363,58.0503,63516.0
2015-07-13 12:50:00,84.11,84.18,83.96,84.1,35346.0,58.0503,58.0986,57.9468,58.0434,35346.0
2015-07-13 13:00:00,84.12,84.17,84.08,84.08,50323.0,58.0572,58.0917,58.0296,58.0296,50323.0
2015-07-13 13:10:00,84.08,84.09,83.91,84.05,64466.0,58.0296,58.0365,57.9122,58.0089,64466.0
2015-07-13 13:20:00,84.04,84.18,84.03,84.17,46190.0,58.002,58.0986,57.9951,58.0917,46190.0
2015-07-13 13:30:00,84.17,84.24,84.08,84.17,55503.0,58.0917,58.14,58.0296,58.0917,55503.0
2015-07-13 13:40:00,84.16,84.17,83.99,84.03,38286.0,58.0848,58.0917,57.9675,57.9951,38286.0
2015-07-13 13:50:00,84.03,84.09,83.88,83.9,42746.0,57.9951,58.0365,57.8915,57.9053,42746.0
2015-07-13 14:00:00,83.89,83.91,83.79,83.87,41939.0,57.8984,57.9122,57.8294,57.8846,41939.0
2015-07-13 14:10:00,83.87,83.9,83.76,83.8,42590.0,57.8846,57.9053,57.8087,57.8363,42590.0
2015-07-13 14:20:00,83.81,83.88,83.55,83.58,60654.0,57.8432,57.8915,57.6638,57.6845,60654.0
2015-07-13 14:30:00,83.6,83.69,83.55,83.65,60308.0,57.6983,57.7604,57.6638,57.7328,60308.0
2015-07-13 14:40:00,83.66,83.66,83.35,83.35,62680.0,57.7397,57.7397,57.5257,57.5257,62680.0
2015-07-13 14:50:00,83.35,83.38,83.21,83.28,92574.0,57.5257,57.5465,57.4291,57.4774,92574.0
2015-07-13 15:00:00,83.28,83.56,83.28,83.44,80186.0,57.4774,57.6707,57.4774,57.5879,80186.0
2015-07-13 15:10:00,83.45,83.47,83.4,83.45,65467.0,57.5948,57.6086,57.5603,57.5948,65467.0
2015-07-13 15:20:00,83.46,83.58,83.44,83.58,96173.0,57.6017,57.6845,57.5879,57.6845,96173.0
2015-07-13 15:30:00,83.59,83.62,83.51,83.54,114150.0,57.6914,57.7121,57.6362,57.6569,114150.0
2015-07-13 15:40:00,83.52,83.56,83.47,83.53,211027.0,57.6431,57.6707,57.6086,57.65,211027.0
2015-07-13 15:50:00,83.53,83.53,83.35,83.39,371068.0,57.65,57.65,57.5257,57.5534,371068.0
2015-07-14 09:30:00,82.89,83.97,82.89,83.92,200691.0,57.2083,57.9537,57.2083,57.9191,200691.0
2015-07-14 09:40:00,83.88,84.2,83.67,83.94,138954.0,57.8915,58.1124,57.7466,57.9329,138954.0
2015-07-14 09:50:00,83.94,84.39,83.93,84.33,137374.0,57.9329,58.2435,57.926,58.2021,137374.0
2015-07-14 10:00:00,84.34,84.34,83.96,83.96,84597.0,58.209,58.209,57.9468,57.9468,84597.0
2015-07-14 10:10:00,83.95,84.21,83.9,84.12,65686.0,57.9399,58.1193,57.9053,58.0572,65686.0
2015-07-14 10:20:00,84.11,84.12,83.88,84.0,84765.0,58.0503,58.0572,57.8915,57.9744,84765.0
2015-07-14 10:30:00,83.99,84.37,83.91,84.26,116736.0,57.9675,58.2297,57.9122,58.1538,116736.0
2015-07-14 10:40:00,84.25,84.26,84.03,84.1,59083.0,58.1469,58.1538,57.9951,58.0434,59083.0
2015-07-14 10:50:00,84.1,84.16,83.98,84.07,60513.0,58.0434,58.0848,57.9606,58.0227,60513.0
2015-07-14 11:00:00,84.07,84.25,84.0,84.18,75612.0,58.0227,58.1469,57.9744,58.0986,75612.0
2015-07-14 11:10:00,84.17,84.31,84.09,84.09,55581.0,58.0917,58.1883,58.0365,58.0365,55581.0
2015-07-14 11:20:00,84.11,84.21,83.99,84.11,85118.0,58.0503,58.1193,57.9675,58.0503,85118.0
2015-07-14 11:30:00,84.11,84.19,83.91,84.04,47338.0,58.0503,58.1055,57.9122,58.002,47338.0
2015-07-14 11:40:00,84.04,84.1,83.99,84.07,40676.0,58.002,58.0434,57.9675,58.0227,40676.0
2015-07-14 11:50:00,84.07,84.15,84.05,84.13,27608.0,58.0227,58.0779,58.0089,58.0641,27608.0
2015-07-14 12:00:00,84.12,84.15,83.99,84.01,55965.0,58.0572,58.0779,57.9675,57.9813,55965.0
2015-07-14 12:10:00,84.02,84.05,83.92,83.98,161515.0,57.9882,58.0089,57.9191,57.9606,161515.0
2015-07-14 12:20:00,83.99,84.04,83.89,83.96,47316.0,57.9675,58.002,57.8984,57.9468,47316.0
2015-07-14 12:30:00,83.97,83.97,83.79,83.8,62063.0,57.9537,57.9537,57.8294,57.8363,62063.0
2015-07-14 12:40:00,83.79,83.87,83.54,83.59,90100.0,57.8294,57.8846,57.6569,57.6914,90100.0
2015-07-14 12:50:00,83.58,83.68,83.53,83.59,83282.0,57.6845,57.7535,57.65,57.6914,83282.0
2015-07-14 13:00:00,83.59,83.83,83.55,83.75,47907.0,57.6914,57.857,57.6638,57.8018,47907.0
2015-07-14 13:10:00,83.75,83.87,83.69,83.7,56755.0,57.8018,57.8846,57.7604,57.7673,56755.0
2015-07-14 13:20:00,83.69,83.78,83.64,83.67,29062.0,57.7604,57.8225,57.7259,57.7466,29062.0
2015-07-14 13:30:00,83.67,83.88,83.63,83.76,37634.0,57.7466,57.8915,57.719,57.8087,37634.0
2015-07-14 13:40:00,83.75,83.75,83.55,83.71,43838.0,57.8018,57.8018,57.6638,57.7742,43838.0
2015-07-14 13:50:00,83.7,83.8,83.62,83.71,32502.0,57.7673,57.8363,57.7121,57.7742,32502.0
2015-07-14 14:00:00,83.71,83.83,83.7,83.77,35103.0,57.7742,57.857,57.7673,57.8156,35103.0
2015-07-14 14:10:00,83.77,83.94,83.69,83.84,82460.0,57.8156,57.9329,57.7604,57.8639,82460.0
2015-07-14 14:20:00,83.86,83.86,83.74,83.75,40771.0,57.8777,57.8777,57.7949,57.8018,40771.0
2015-07-14 14:30:00,83.74,83.98,83.69,83.98,50003.0,57.7949,57.9606,57.7604,57.9606,50003.0
2015-07-14 14:40:00,83.98,84.0,83.86,83.91,55893.0,57.9606,57.9744,57.8777,57.9122,55893.0
2015-07-14 14:50:00,83.91,83.92,83.83,83.87,67848.0,57.9122,57.9191,57.857,57.8846,67848.0
2015-07-14 15:00:00,83.89,83.97,83.82,83.83,83261.0,57.8984,57.9537,57.8501,57.857,83261.0
2015-07-14 15:10:00,83.82,83.89,83.78,83.85,67607.0,57.8501,57.8984,57.8225,57.8708,67607.0
2015-07-14 15:20:00,83.84,83.85,83.76,83.77,100826.0,57.8639,57.8708,57.8087,57.8156,100826.0
2015-07-14 15:30:00,83.77,83.79,83.59,83.6,153792.0,57.8156,57.8294,57.6914,57.6983,153792.0
2015-07-14 15:40:00,83.6,83.65,83.47,83.5,237549.0,57.6983,57.7328,57.6086,57.6293,237549.0
2015-07-14 15:50:00,83.49,83.64,83.44,83.48,496625.0,57.6224,57.7259,57.5879,57.6155,496625.0
2015-07-15 09:30:00,82.79,83.35,82.56,82.76,157098.0,57.1393,57.5257,56.9805,57.1185,157098.0
2015-07-15 09:40:00,82.77,82.89,82.55,82.57,113756.0,57.1254,57.2083,56.9736,56.9874,113756.0
2015-07-15 09:50:00,82.6,82.99,82.55,82.93,74259.0,57.0081,57.2773,56.9736,57.2359,74259.0
2015-07-15 10:00:00,82.92,82.95,82.73,82.88,53799.0,57.229,57.2497,57.0978,57.2014,53799.0
2015-07-15 10:10:00,82.9,82.94,82.79,82.87,81852.0,57.2152,57.2428,57.1393,57.1945,81852.0
2015-07-15 10:20:00,82.89,83.01,82.78,82.79,66489.0,57.2083,57.2911,57.1324,57.1393,66489.0
2015-07-15 10:30:00,82.77,82.87,82.58,82.66,83553.0,57.1254,57.1945,56.9943,57.0495,83553.0
2015-07-15 10:40:00,82.73,82.84,82.65,82.78,68370.0,57.0978,57.1738,57.0426,57.1324,68370.0
2015-07-15 10:50:00,82.8,82.85,82.66,82.7,38248.0,57.1462,57.1807,57.0495,57.0771,38248.0
2015-07-15 11:00:00,82.7,82.83,82.7,82.77,49283.0,57.0771,57.1669,57.0771,57.1254,49283.0
2015-07-15 11:10:00,82.73,82.77,82.34,82.34,51660.0,57.0978,57.1254,56.8287,56.8287,51660.0
2015-07-15 11:20:00,82.35,82.53,82.31,82.41,63200.0,56.8356,56.9598,56.808,56.877,63200.0
2015-07-15 11:30:00,82.42,82.54,82.42,82.52,30412.0,56.8839,56.9667,56.8839,56.9529,30412.0
2015-07-15 11:40:00,82.53,82.65,82.46,82.57,56885.0,56.9598,57.0426,56.9115,56.9874,56885.0
2015-07-15 11:50:00,82.54,82.59,82.45,82.57,28243.0,56.9667,57.0012,56.9046,56.9874,28243.0
2015-07-15 12:00:00,82.58,82.66,82.53,82.53,36530.0,56.9943,57.0495,56.9598,56.9598,36530.0
2015-07-15 12:10:00,82.52,82.6,82.46,82.52,51296.0,56.9529,57.0081,56.9115,56.9529,51296.0
2015-07-15 12:20:00,82.53,82.59,82.47,82.59,26453.0,56.9598,57.0012,56.9184,57.0012,26453.0
2015-07-15 12:30:00,82.6,82.66,82.54,82.6,29448.0,57.0081,57.0495,56.9667,57.0081,29448.0
2015-07-15 12:40:00,82.59,82.61,82.53,82.53,22284.0,57.0012,57.015,56.9598,56.9598,22284.0
2015-07-15 12:50:00,82.52,82.53,82.44,82.44,24403.0,56.9529,56.9598,56.8977,56.8977,24403.0
2015-07-15 13:00:00,82.45,82.5,82.33,82.34,47289.0,56.9046,56.9391,56.8218,56.8287,47289.0
2015-07-15 13:10:00,82.34,82.35,82.13,82.15,104457.0,56.8287,56.8356,56.6837,56.6975,104457.0
2015-07-15 13:20:00,82.15,82.36,82.12,82.35,49425.0,56.6975,56.8425,56.6768,56.8356,49425.0
2015-07-15 13:30:00,82.34,82.41,82.18,82.22,95314.0,56.8287,56.877,56.7182,56.7459,95314.0
2015-07-15 13:40:00,82.21,82.23,82.1,82.19,48294.0,56.739,56.7528,56.663,56.7251,48294.0
2015-07-15 13:50:00,82.16,82.16,81.9,81.92,117555.0,56.7044,56.7044,56.525,56.5388,117555.0
2015-07-15 14:00:00,81.95,81.99,81.9,81.96,55153.0,56.5595,56.5871,56.525,56.5664,55153.0
2015-07-15 14:10:00,81.95,82.1,81.94,82.0,51467.0,56.5595,56.663,56.5526,56.594,51467.0
2015-07-15 14:20:00,81.99,82.01,81.89,81.91,69016.0,56.5871,56.6009,56.5181,56.5319,69016.0
2015-07-15 14:30:00,81.91,81.95,81.75,81.82,94260.0,56.5319,56.5595,56.4215,56.4698,94260.0
2015-07-15 14:40:00,81.83,81.89,81.53,81.59,73531.0,56.4767,56.5181,56.2696,56.311,73531.0
2015-07-15 14:50:00,81.58,81.76,81.42,81.51,97286.0,56.3041,56.4284,56.1937,56.2558,97286.0
2015-07-15 15:00:00,81.49,81.84,81.49,81.8,120696.0,56.242,56.4836,56.242,56.456,120696.0
2015-07-15 15:10:00,81.81,81.82,81.69,81.72,103138.0,56.4629,56.4698,56.3801,56.4008,103138.0
2015-07-15 15:20:00,81.7,81.77,81.66,81.75,68442.0,56.387,56.4353,56.3594,56.4215,68442.0
2015-07-15 15:30:00,81.75,81.84,81.7,81.7,132735.0,56.4215,56.4836,56.387,56.387,132735.0
2015-07-15 15:40:00,81.69,81.8,81.66,81.79,132660.0,56.3801,56.456,56.3594,56.4491,132660.0
2015-07-15 15:50:00,81.78,81.9,81.75,81.79,286342.0,56.4422,56.525,56.4215,56.4491,286342.0
2015-07-16 09:30:00,82.42,82.53,82.02,82.22,75323.0,56.8839,56.9598,56.6078,56.7459,75323.0
2015-07-16 09:40:00,82.34,82.62,82.29,82.56,155510.0,56.8287,57.0219,56.7942,56.9805,155510.0
2015-07-16 09:50:00,82.6,82.65,82.41,82.51,101756.0,57.0081,57.0426,56.877,56.946,101756.0
2015-07-16 10:00:00,82.57,82.65,82.33,82.48,55172.0,56.9874,57.0426,56.8218,56.9253,55172.0
2015-07-16 10:10:00,82.49,82.52,82.32,82.41,87983.0,56.9322,56.9529,56.8149,56.877,87983.0
2015-07-16 10:20:00,82.42,82.73,82.37,82.73,113970.0,56.8839,57.0978,56.8494,57.0978,113970.0
2015-07-16 10:30:00,82.75,82.77,82.63,82.69,159967.0,57.1116,57.1254,57.0288,57.0702,159967.0
2015-07-16 10:40:00,82.68,82.83,82.67,82.79,65674.0,57.0633,57.1669,57.0564,57.1393,65674.0
2015-07-16 10:50:00,82.8,82.92,82.77,82.88,75532.0,57.1462,57.229,57.1254,57.2014,75532.0
2015-07-16 11:00:00,82.89,82.91,82.82,82.87,49270.0,57.2083,57.2221,57.16,57.1945,49270.0
2015-07-16 11:10:00,82.86,83.14,82.82,83.02,106984.0,57.1876,57.3808,57.16,57.298,106984.0
2015-07-16 11:20:00,83.04,83.1,82.98,83.08,38586.0,57.3118,57.3532,57.2704,57.3394,38586.0
2015-07-16 11:30:00,83.08,83.12,83.0,83.11,89143.0,57.3394,57.367,57.2842,57.3601,89143.0
2015-07-16 11:40:00,83.1,83.15,82.97,83.02,42639.0,57.3532,57.3877,57.2635,57.298,42639.0
2015-07-16 11:50:00,83.02,83.02,82.89,82.92,30787.0,57.298,57.298,57.2083,57.229,30787.0
2015-07-16 12:00:00,82.92,83.06,82.89,83.0,31465.0,57.229,57.3256,57.2083,57.2842,31465.0
2015-07-16 12:10:00,83.0,83.07,82.97,83.03,40993.0,57.2842,57.3325,57.2635,57.3049,40993.0
2015-07-16 12:20:00,83.03,83.07,82.88,82.88,65762.0,57.3049,57.3325,57.2014,57.2014,65762.0
2015-07-16 12:30:00,82.89,82.98,82.88,82.97,32469.0,57.2083,57.2704,57.2014,57.2635,32469.0
2015-07-16 12:40:00,82.97,83.04,82.94,83.01,30561.0,57.2635,57.3118,57.2428,57.2911,30561.0
2015-07-16 12:50:00,83.0,83.09,82.98,83.05,74835.0,57.2842,57.3463,57.2704,57.3187,74835.0
2015-07-16 13:00:00,83.05,83.09,82.83,82.88,49309.0,57.3187,57.3463,57.1669,57.2014,49309.0
2015-07-16 13:10:00,82.87,82.99,82.84,82.96,35753.0,57.1945,57.2773,57.1738,57.2566,35753.0
2015-07-16 13:20:00,82.96,82.97,82.81,82.95,31030.0,57.2566,57.2635,57.1531,57.2497,31030.0
2015-07-16 13:30:00,82.95,82.96,82.84,82.95,24054.0,57.2497,57.2566,57.1738,57.2497,24054.0
2015-07-16 13:40:00,82.96,82.97,82.88,82.97,35628.0,57.2566,57.2635,57.2014,57.2635,35628.0
2015-07-16 13:50:00,82.97,82.99,82.91,82.92,38678.0,57.2635,57.2773,57.2221,57.229,38678.0
2015-07-16 14:00:00,82.92,83.09,82.9,83.08,29546.0,57.229,57.3463,57.2152,57.3394,29546.0
2015-07-16 14:10:00,83.07,83.29,83.04,83.25,57931.0,57.3325,57.4843,57.3118,57.4567,57931.0
2015-07-16 14:20:00,83.24,83.43,83.23,83.37,96822.0,57.4498,57.581,57.4429,57.5396,96822.0
2015-07-16 14:30:00,83.37,83.44,83.32,83.42,38609.0,57.5396,57.5879,57.505,57.5741,38609.0
2015-07-16 14:40:00,83.43,83.43,83.33,83.33,40826.0,57.581,57.581,57.5119,57.5119,40826.0
2015-07-16 14:50:00,83.33,83.39,83.27,83.37,46174.0,57.5119,57.5534,57.4705,57.5396,46174.0
2015-07-16 15:00:00,83.36,83.37,83.27,83.27,66285.0,57.5326,57.5396,57.4705,57.4705,66285.0
2015-07-16 15:10:00,83.27,83.33,83.22,83.3,54419.0,57.4705,57.5119,57.436,57.4912,54419.0
2015-07-16 15:20:00,83.29,83.29,83.21,83.23,53391.0,57.4843,57.4843,57.4291,57.4429,53391.0
2015-07-16 15:30:00,83.23,83.28,83.23,83.27,66055.0,57.4429,57.4774,57.4429,57.4705,66055.0
2015-07-16 15:40:00,83.27,83.27,83.08,83.13,125549.0,57.4705,57.4705,57.3394,57.3739,125549.0
2015-07-16 15:50:00,83.13,83.3,83.13,83.23,196389.0,57.3739,57.4912,57.3739,57.4429,196389.0
2015-07-17 09:30:00,83.21,83.24,82.67,83.09,138956.0,57.4291,57.4498,57.0564,57.3463,138956.0
2015-07-17 09:40:00,82.97,83.05,82.68,82.78,53653.0,57.2635,57.3187,57.0633,57.1324,53653.0
2015-07-17 09:50:00,82.79,82.97,82.58,82.62,41283.0,57.1393,57.2635,56.9943,57.0219,41283.0
2015-07-17 10:00:00,82.59,82.63,82.37,82.39,52552.0,57.0012,57.0288,56.8494,56.8632,52552.0
2015-07-17 10:10:00,82.37,82.4,82.1,82.22,44985.0,56.8494,56.8701,56.663,56.7459,44985.0
2015-07-17 10:20:00,82.22,82.36,82.21,82.27,35267.0,56.7459,56.8425,56.739,56.7804,35267.0
2015-07-17 10:30:00,82.27,82.41,82.21,82.27,33730.0,56.7804,56.877,56.739,56.7804,33730.0
2015-07-17 10:40:00,82.28,82.53,82.27,82.44,33535.0,56.7873,56.9598,56.7804,56.8977,33535.0
2015-07-17 10:50:00,82.43,82.53,82.37,82.46,31324.0,56.8908,56.9598,56.8494,56.9115,31324.0
2015-07-17 11:00:00,82.48,82.58,82.41,82.54,27591.0,56.9253,56.9943,56.877,56.9667,27591.0
2015-07-17 11:10:00,82.56,82.63,82.48,82.48,21422.0,56.9805,57.0288,56.9253,56.9253,21422.0
2015-07-17 11:20:00,82.5,82.62,82.45,82.57,19033.0,56.9391,57.0219,56.9046,56.9874,19033.0
2015-07-17 11:30:00,82.57,82.61,82.53,82.56,20757.0,56.9874,57.015,56.9598,56.9805,20757.0
2015-07-17 11:40:00,82.54,82.78,82.52,82.66,26327.0,56.9667,57.1324,56.9529,57.0495,26327.0
2015-07-17 11:50:00,82.69,82.76,82.53,82.59,50426.0,57.0702,57.1185,56.9598,57.0012,50426.0
2015-07-17 12:00:00,82.57,82.66,82.53,82.62,24561.0,56.9874,57.0495,56.9598,57.0219,24561.0
2015-07-17 12:10:00,82.62,82.67,82.6,82.6,28614.0,57.0219,57.0564,57.0081,57.0081,28614.0
2015-07-17 12:20:00,82.57,82.65,82.47,82.65,17090.0,56.9874,57.0426,56.9184,57.0426,17090.0
2015-07-17 12:30:00,82.64,82.67,82.6,82.65,33983.0,57.0357,57.0564,57.0081,57.0426,33983.0
2015-07-17 12:40:00,82.65,82.79,82.61,82.76,21991.0,57.0426,57.1393,57.015,57.1185,21991.0
2015-07-17 12:50:00,82.75,82.86,82.73,82.85,16638.0,57.1116,57.1876,57.0978,57.1807,16638.0
2015-07-17 13:00:00,82.85,83.0,82.8,82.97,20447.0,57.1807,57.2842,57.1462,57.2635,20447.0
2015-07-17 13:10:00,82.96,83.02,82.87,82.87,24612.0,57.2566,57.298,57.1945,57.1945,24612.0
2015-07-17 13:20:00,82.9,83.01,82.86,82.98,35499.0,57.2152,57.2911,57.1876,57.2704,35499.0
2015-07-17 13:30:00,82.97,83.01,82.85,82.85,19763.0,57.2635,57.2911,57.1807,57.1807,19763.0
2015-07-17 13:40:00,82.86,82.9,82.8,82.84,17244.0,57.1876,57.2152,57.1462,57.1738,17244.0
2015-07-17 13:50:00,82.84,82.86,82.6,82.6,30022.0,57.1738,57.1876,57.0081,57.0081,30022.0
2015-07-17 14:00:00,82.6,82.75,82.6,82.74,35269.0,57.0081,57.1116,57.0081,57.1047,35269.0
2015-07-17 14:10:00,82.74,82.92,82.73,82.9,25375.0,57.1047,57.229,57.0978,57.2152,25375.0
2015-07-17 14:20:00,82.89,82.98,82.86,82.86,23615.0,57.2083,57.2704,57.1876,57.1876,23615.0
2015-07-17 14:30:00,82.84,82.93,82.78,82.87,25889.0,57.1738,57.2359,57.1324,57.1945,25889.0
2015-07-17 14:40:00,82.87,82.88,82.71,82.76,26596.0,57.1945,57.2014,57.084,57.1185,26596.0
2015-07-17 14:50:00,82.74,82.83,82.7,82.78,29012.0,57.1047,57.1669,57.0771,57.1324,29012.0
2015-07-17 15:00:00,82.79,82.79,82.68,82.69,28000.0,57.1393,57.1393,57.0633,57.0702,28000.0
2015-07-17 15:10:00,82.69,82.87,82.69,82.86,43935.0,57.0702,57.1945,57.0702,57.1876,43935.0
2015-07-17 15:20:00,82.86,83.07,82.85,83.06,63682.0,57.1876,57.3325,57.1807,57.3256,63682.0
2015-07-17 15:30:00,83.06,83.15,83.04,83.15,75750.0,57.3256,57.3877,57.3118,57.3877,75750.0
2015-07-17 15:40:00,83.16,83.22,83.06,83.21,125975.0,57.3946,57.436,57.3256,57.4291,125975.0
2015-07-17 15:50:00,83.21,83.3,83.15,83.23,402573.0,57.4291,57.4912,57.3877,57.4429,402573.0
2015-07-20 09:30:00,83.13,83.13,82.25,82.72,98733.0,57.3739,57.3739,56.7666,57.0909,98733.0
2015-07-20 09:40:00,82.74,82.74,82.47,82.51,36884.0,57.1047,57.1047,56.9184,56.946,36884.0
2015-07-20 09:50:00,82.52,82.77,82.37,82.56,52798.0,56.9529,57.1254,56.8494,56.9805,52798.0
2015-07-20 10:00:00,82.58,82.8,82.55,82.69,61346.0,56.9943,57.1462,56.9736,57.0702,61346.0
2015-07-20 10:10:00,82.69,82.82,82.67,82.74,53929.0,57.0702,57.16,57.0564,57.1047,53929.0
2015-07-20 10:20:00,82.73,82.87,82.65,82.8,80985.0,57.0978,57.1945,57.0426,57.1462,80985.0
2015-07-20 10:30:00,82.8,82.96,82.79,82.9,25325.0,57.1462,57.2566,57.1393,57.2152,25325.0
2015-07-20 10:40:00,82.92,83.06,82.88,83.03,87504.0,57.229,57.3256,57.2014,57.3049,87504.0
2015-07-20 10:50:00,82.99,83.03,82.88,82.99,86270.0,57.2773,57.3049,57.2014,57.2773,86270.0
2015-07-20 11:00:00,83.0,83.25,82.99,83.19,122306.0,57.2842,57.4567,57.2773,57.4153,122306.0
2015-07-20 11:10:00,83.2,83.22,83.09,83.1,67512.0,57.4222,57.436,57.3463,57.3532,67512.0
2015-07-20 11:20:00,83.1,83.11,82.91,82.92,47048.0,57.3532,57.3601,57.2221,57.229,47048.0
2015-07-20 11:30:00,82.92,82.93,82.8,82.84,52365.0,57.229,57.2359,57.1462,57.1738,52365.0
2015-07-20 11:40:00,82.85,82.92,82.69,82.81,53086.0,57.1807,57.229,57.0702,57.1531,53086.0
2015-07-20 11:50:00,82.81,83.04,82.79,83.02,35997.0,57.1531,57.3118,57.1393,57.298,35997.0
2015-07-20 12:00:00,83.01,83.12,82.97,82.97,39614.0,57.2911,57.367,57.2635,57.2635,39614.0
2015-07-20 12:10:00,82.96,83.03,82.92,83.03,42660.0,57.2566,57.3049,57.229,57.3049,42660.0
2015-07-20 12:20:00,83.04,83.04,82.84,82.86,37005.0,57.3118,57.3118,57.1738,57.1876,37005.0
2015-07-20 12:30:00,82.86,82.92,82.77,82.8,36422.0,57.1876,57.229,57.1254,57.1462,36422.0
2015-07-20 12:40:00,82.78,82.9,82.77,82.82,44487.0,57.1324,57.2152,57.1254,57.16,44487.0
2015-07-20 12:50:00,82.83,82.84,82.61,82.74,36032.0,57.1669,57.1738,57.015,57.1047,36032.0
2015-07-20 13:00:00,82.73,82.73,82.55,82.6,35560.0,57.0978,57.0978,56.9736,57.0081,35560.0
2015-07-20 13:10:00,82.57,82.63,82.52,82.59,37754.0,56.9874,57.0288,56.9529,57.0012,37754.0
2015-07-20 13:20:00,82.59,82.63,82.47,82.56,31287.0,57.0012,57.0288,56.9184,56.9805,31287.0
2015-07-20 13:30:00,82.56,82.7,82.56,82.65,30010.0,56.9805,57.0771,56.9805,57.0426,30010.0
2015-07-20 13:40:00,82.64,82.81,82.64,82.75,32855.0,57.0357,57.1531,57.0357,57.1116,32855.0
2015-07-20 13:50:00,82.75,82.83,82.73,82.8,31317.0,57.1116,57.1669,57.0978,57.1462,31317.0
2015-07-20 14:00:00,82.8,82.89,82.79,82.88,36287.0,57.1462,57.2083,57.1393,57.2014,36287.0
2015-07-20 14:10:00,82.87,82.92,82.71,82.72,38994.0,57.1945,57.229,57.084,57.0909,38994.0
2015-07-20 14:20:00,82.72,82.75,82.64,82.69,44184.0,57.0909,57.1116,57.0357,57.0702,44184.0
2015-07-20 14:30:00,82.7,82.75,82.61,82.61,50699.0,57.0771,57.1116,57.015,57.015,50699.0
2015-07-20 14:40:00,82.61,82.62,82.5,82.5,46813.0,57.015,57.0219,56.9391,56.9391,46813.0
2015-07-20 14:50:00,82.5,82.64,82.5,82.64,63176.0,56.9391,57.0357,56.9391,57.0357,63176.0
2015-07-20 15:00:00,82.64,82.7,82.61,82.67,77546.0,57.0357,57.0771,57.015,57.0564,77546.0
2015-07-20 15:10:00,82.68,82.75,82.5,82.51,62099.0,57.0633,57.1116,56.9391,56.946,62099.0
2015-07-20 15:20:00,82.51,82.55,82.45,82.51,72774.0,56.946,56.9736,56.9046,56.946,72774.0
2015-07-20 15:30:00,82.51,82.53,82.36,82.37,132955.0,56.946,56.9598,56.8425,56.8494,132955.0
2015-07-20 15:40:00,82.37,82.37,82.24,82.31,150082.0,56.8494,56.8494,56.7597,56.808,150082.0
2015-07-20 15:50:00,82.31,82.39,82.28,82.33,318852.0,56.808,56.8632,56.7873,56.8218,318852.0
2015-07-21 09:30:00,82.3,82.74,82.1,82.66,86061.0,56.8011,57.1047,56.663,57.0495,86061.0
2015-07-21 09:40:00,82.66,82.99,82.61,82.93,51452.0,57.0495,57.2773,57.015,57.2359,51452.0
2015-07-21 09:50:00,83.0,83.0,82.61,82.83,28924.0,57.2842,57.2842,57.015,57.1669,28924.0
2015-07-21 10:00:00,82.84,82.92,82.62,82.64,22357.0,57.1738,57.229,57.0219,57.0357,22357.0
2015-07-21 10:10:00,82.63,82.64,82.3,82.38,67661.0,57.0288,57.0357,56.8011,56.8563,67661.0
2015-07-21 10:20:00,82.38,82.42,82.3,82.37,33932.0,56.8563,56.8839,56.8011,56.8494,33932.0
2015-07-21 10:30:00,82.36,82.43,82.32,82.33,42665.0,56.8425,56.8908,56.8149,56.8218,42665.0
2015-07-21 10:40:00,82.33,82.52,82.33,82.38,50759.0,56.8218,56.9529,56.8218,56.8563,50759.0
2015-07-21 10:50:00,82.38,82.45,82.09,82.09,40985.0,56.8563,56.9046,56.6561,56.6561,40985.0
2015-07-21 11:00:00,82.11,82.16,82.02,82.02,33147.0,56.6699,56.7044,56.6078,56.6078,33147.0
2015-07-21 11:10:00,82.0,82.02,81.81,81.91,35101.0,56.594,56.6078,56.4629,56.5319,35101.0
2015-07-21 11:20:00,81.91,82.07,81.86,82.06,62727.0,56.5319,56.6423,56.4974,56.6354,62727.0
2015-07-21 11:30:00,82.06,82.25,81.99,82.0,86167.0,56.6354,56.7666,56.5871,56.594,86167.0
2015-07-21 11:40:00,81.98,82.0,81.66,81.79,61074.0,56.5802,56.594,56.3594,56.4491,61074.0
2015-07-21 11:50:00,81.8,81.9,81.72,81.74,50497.0,56.456,56.525,56.4008,56.4146,50497.0
2015-07-21 12:00:00,81.74,81.84,81.74,81.84,24900.0,56.4146,56.4836,56.4146,56.4836,24900.0
2015-07-21 12:10:00,81.84,81.88,81.78,81.8,27028.0,56.4836,56.5112,56.4422,56.456,27028.0
2015-07-21 12:20:00,81.8,81.93,81.79,81.91,24361.0,56.456,56.5457,56.4491,56.5319,24361.0
2015-07-21 12:30:00,81.92,82.04,81.92,82.03,32169.0,56.5388,56.6216,56.5388,56.6147,32169.0
2015-07-21 12:40:00,82.02,82.08,81.99,82.02,29087.0,56.6078,56.6492,56.5871,56.6078,29087.0
2015-07-21 12:50:00,82.02,82.03,81.96,81.97,23896.0,56.6078,56.6147,56.5664,56.5733,23896.0
2015-07-21 13:00:00,81.98,82.02,81.85,81.86,25586.0,56.5802,56.6078,56.4905,56.4974,25586.0
2015-07-21 13:10:00,81.86,81.96,81.85,81.88,25627.0,56.4974,56.5664,56.4905,56.5112,25627.0
2015-07-21 13:20:00,81.88,81.9,81.75,81.76,27110.0,56.5112,56.525,56.4215,56.4284,27110.0
2015-07-21 13:30:00,81.75,81.77,81.53,81.57,24755.0,56.4215,56.4353,56.2696,56.2972,24755.0
2015-07-21 13:40:00,81.57,81.66,81.55,81.64,24300.0,56.2972,56.3594,56.2834,56.3456,24300.0
2015-07-21 13:50:00,81.64,81.64,81.57,81.58,24730.0,56.3456,56.3456,56.2972,56.3041,24730.0
2015-07-21 14:00:00,81.56,81.63,81.54,81.56,26702.0,56.2903,56.3387,56.2765,56.2903,26702.0
2015-07-21 14:10:00,81.56,81.67,81.48,81.57,54696.0,56.2903,56.3663,56.2351,56.2972,54696.0
2015-07-21 14:20:00,81.58,81.81,81.56,81.8,28988.0,56.3041,56.4629,56.2903,56.456,28988.0
2015-07-21 14:30:00,81.79,81.88,81.71,81.87,36568.0,56.4491,56.5112,56.3939,56.5043,36568.0
2015-07-21 14:40:00,81.88,81.92,81.74,81.75,38620.0,56.5112,56.5388,56.4146,56.4215,38620.0
2015-07-21 14:50:00,81.74,81.78,81.62,81.64,55162.0,56.4146,56.4422,56.3318,56.3456,55162.0
2015-07-21 15:00:00,81.65,81.69,81.58,81.64,47045.0,56.3525,56.3801,56.3041,56.3456,47045.0
2015-07-21 15:10:00,81.64,81.89,81.63,81.89,65719.0,56.3456,56.5181,56.3387,56.5181,65719.0
2015-07-21 15:20:00,81.88,81.89,81.68,81.82,54110.0,56.5112,56.5181,56.3732,56.4698,54110.0
2015-07-21 15:30:00,81.83,81.97,81.78,81.97,59997.0,56.4767,56.5733,56.4422,56.5733,59997.0
2015-07-21 15:40:00,81.97,81.98,81.89,81.98,78431.0,56.5733,56.5802,56.5181,56.5802,78431.0
2015-07-21 15:50:00,81.97,82.04,81.9,81.96,203842.0,56.5733,56.6216,56.525,56.5664,203842.0
2015-07-22 09:30:00,81.84,81.97,81.2,81.38,82799.0,56.4836,56.5733,56.0419,56.1661,82799.0
2015-07-22 09:40:00,81.41,81.88,81.4,81.5,79610.0,56.1868,56.5112,56.1799,56.2489,79610.0
2015-07-22 09:50:00,81.48,81.97,81.47,81.94,127413.0,56.2351,56.5733,56.2282,56.5526,127413.0
2015-07-22 10:00:00,81.97,82.06,81.77,81.78,52308.0,56.5733,56.6354,56.4353,56.4422,52308.0
2015-07-22 10:10:00,81.79,82.06,81.78,81.94,47002.0,56.4491,56.6354,56.4422,56.5526,47002.0
2015-07-22 10:20:00,81.94,82.08,81.92,81.99,27493.0,56.5526,56.6492,56.5388,56.5871,27493.0
2015-07-22 10:30:00,81.99,82.22,81.94,82.12,50922.0,56.5871,56.7459,56.5526,56.6768,50922.0
2015-07-22 10:40:00,82.12,82.21,82.01,82.19,38345.0,56.6768,56.739,56.6009,56.7251,38345.0
2015-07-22 10:50:00,82.2,82.86,82.2,82.75,72661.0,56.7321,57.1876,56.7321,57.1116,72661.0
2015-07-22 11:00:00,82.72,82.75,82.17,82.32,105763.0,57.0909,57.1116,56.7113,56.8149,105763.0
2015-07-22 11:10:00,82.3,82.61,82.28,82.45,185590.0,56.8011,57.015,56.7873,56.9046,185590.0
2015-07-22 11:20:00,82.44,82.54,82.36,82.43,156839.0,56.8977,56.9667,56.8425,56.8908,156839.0
2015-07-22 11:30:00,82.43,82.5,82.32,82.45,140862.0,56.8908,56.9391,56.8149,56.9046,140862.0
2015-07-22 11:40:00,82.43,82.5,82.41,82.44,57301.0,56.8908,56.9391,56.877,56.8977,57301.0
2015-07-22 11:50:00,82.43,82.56,82.4,82.51,38967.0,56.8908,56.9805,56.8701,56.946,38967.0
2015-07-22 12:00:00,82.49,82.56,82.39,82.45,37450.0,56.9322,56.9805,56.8632,56.9046,37450.0
2015-07-22 12:10:00,82.44,82.44,82.01,82.06,65460.0,56.8977,56.8977,56.6009,56.6354,65460.0
2015-07-22 12:20:00,82.09,82.28,82.09,82.16,40531.0,56.6561,56.7873,56.6561,56.7044,40531.0
2015-07-22 12:30:00,82.16,82.25,81.97,82.22,29361.0,56.7044,56.7666,56.5733,56.7459,29361.0
2015-07-22 12:40:00,82.21,82.22,81.96,82.0,88048.0,56.739,56.7459,56.5664,56.594,88048.0
2015-07-22 12:50:00,81.99,82.09,81.91,82.05,88155.0,56.5871,56.6561,56.5319,56.6285,88155.0
2015-07-22 13:00:00,82.05,82.21,82.05,82.18,52630.0,56.6285,56.739,56.6285,56.7182,52630.0
2015-07-22 13:10:00,82.18,82.2,81.96,81.97,45010.0,56.7182,56.7321,56.5664,56.5733,45010.0
2015-07-22 13:20:00,81.97,82.2,81.97,82.11,79473.0,56.5733,56.7321,56.5733,56.6699,79473.0
2015-07-22 13:30:00,82.12,82.24,82.11,82.14,67133.0,56.6768,56.7597,56.6699,56.6906,67133.0
2015-07-22 13:40:00,82.13,82.18,81.98,82.18,73656.0,56.6837,56.7182,56.5802,56.7182,73656.0
2015-07-22 13:50:00,82.17,82.17,81.99,82.05,51720.0,56.7113,56.7113,56.5871,56.6285,51720.0
2015-07-22 14:00:00,82.06,82.09,82.01,82.04,74545.0,56.6354,56.6561,56.6009,56.6216,74545.0
2015-07-22 14:10:00,82.05,82.14,82.01,82.09,59511.0,56.6285,56.6906,56.6009,56.6561,59511.0
2015-07-22 14:20:00,82.09,82.19,82.03,82.04,46249.0,56.6561,56.7251,56.6147,56.6216,46249.0
2015-07-22 14:30:00,82.03,82.14,82.01,82.13,69521.0,56.6147,56.6906,56.6009,56.6837,69521.0
2015-07-22 14:40:00,82.13,82.13,81.99,82.08,73131.0,56.6837,56.6837,56.5871,56.6492,73131.0
2015-07-22 14:50:00,82.08,82.08,81.92,81.92,139891.0,56.6492,56.6492,56.5388,56.5388,139891.0
2015-07-22 15:00:00,81.92,82.11,81.89,82.03,130321.0,56.5388,56.6699,56.5181,56.6147,130321.0
2015-07-22 15:10:00,82.03,82.05,81.95,82.02,79554.0,56.6147,56.6285,56.5595,56.6078,79554.0
2015-07-22 15:20:00,82.02,82.05,81.97,81.99,74208.0,56.6078,56.6285,56.5733,56.5871,74208.0
2015-07-22 15:30:00,82.0,82.05,81.8,81.85,94887.0,56.594,56.6285,56.456,56.4905,94887.0
2015-07-22 15:40:00,81.84,81.85,81.68,81.69,161929.0,56.4836,56.4905,56.3732,56.3801,161929.0
2015-07-22 15:50:00,81.69,81.88,81.67,81.84,227538.0,56.3801,56.5112,56.3663,56.4836,227538.0
2015-07-23 09:30:00,82.11,82.29,81.65,82.27,83118.0,56.6699,56.7942,56.3525,56.7804,83118.0
2015-07-23 09:40:00,82.25,82.28,82.0,82.06,21323.0,56.7666,56.7873,56.594,56.6354,21323.0
2015-07-23 09:50:00,82.09,82.34,82.05,82.3,20108.0,56.6561,56.8287,56.6285,56.8011,20108.0
2015-07-23 10:00:00,82.34,82.36,82.11,82.28,19992.0,56.8287,56.8425,56.6699,56.7873,19992.0
2015-07-23 10:10:00,82.26,82.46,82.25,82.36,29018.0,56.7735,56.9115,56.7666,56.8425,29018.0
2015-07-23 10:20:00,82.37,82.48,82.29,82.43,37906.0,56.8494,56.9253,56.7942,56.8908,37906.0
2015-07-23 10:30:00,82.42,82.45,82.29,82.41,16441.0,56.8839,56.9046,56.7942,56.877,16441.0
2015-07-23 10:40:00,82.41,82.44,82.19,82.39,32273.0,56.877,56.8977,56.7251,56.8632,32273.0
2015-07-23 10:50:00,82.38,82.39,82.21,82.22,26377.0,56.8563,56.8632,56.739,56.7459,26377.0
2015-07-23 11:00:00,82.24,82.36,82.11,82.13,28380.0,56.7597,56.8425,56.6699,56.6837,28380.0
2015-07-23 11:10:00,82.14,82.14,81.88,81.95,21923.0,56.6906,56.6906,56.5112,56.5595,21923.0
2015-07-23 11:20:00,81.96,82.05,81.77,81.79,64477.0,56.5664,56.6285,56.4353,56.4491,64477.0
2015-07-23 11:30:00,81.78,81.87,81.61,81.68,66957.0,56.4422,56.5043,56.3249,56.3732,66957.0
2015-07-23 11:40:00,81.67,81.77,81.53,81.57,29241.0,56.3663,56.4353,56.2696,56.2972,29241.0
2015-07-23 11:50:00,81.55,81.55,81.41,81.5,34161.0,56.2834,56.2834,56.1868,56.2489,34161.0
2015-07-23 12:00:00,81.49,81.6,81.34,81.45,39681.0,56.242,56.3179,56.1385,56.2144,39681.0
2015-07-23 12:10:00,81.47,81.5,81.34,81.38,23565.0,56.2282,56.2489,56.1385,56.1661,23565.0
2015-07-23 12:20:00,81.37,81.56,81.36,81.51,22424.0,56.1592,56.2903,56.1523,56.2558,22424.0
2015-07-23 12:30:00,81.52,81.55,81.44,81.51,27769.0,56.2627,56.2834,56.2075,56.2558,27769.0
2015-07-23 12:40:00,81.53,81.59,81.46,81.53,22137.0,56.2696,56.311,56.2213,56.2696,22137.0
2015-07-23 12:50:00,81.53,81.57,81.38,81.47,38067.0,56.2696,56.2972,56.1661,56.2282,38067.0
2015-07-23 13:00:00,81.45,81.55,81.44,81.54,17055.0,56.2144,56.2834,56.2075,56.2765,17055.0
2015-07-23 13:10:00,81.56,81.59,81.46,81.5,35219.0,56.2903,56.311,56.2213,56.2489,35219.0
2015-07-23 13:20:00,81.5,81.51,81.41,81.44,33728.0,56.2489,56.2558,56.1868,56.2075,33728.0
2015-07-23 13:30:00,81.42,81.47,81.39,81.44,42274.0,56.1937,56.2282,56.173,56.2075,42274.0
2015-07-23 13:40:00,81.43,81.46,81.37,81.43,48398.0,56.2006,56.2213,56.1592,56.2006,48398.0
2015-07-23 13:50:00,81.42,81.62,81.37,81.61,60369.0,56.1937,56.3318,56.1592,56.3249,60369.0
2015-07-23 14:00:00,81.62,81.68,81.4,81.42,90960.0,56.3318,56.3732,56.1799,56.1937,90960.0
2015-07-23 14:10:00,81.42,81.43,81.29,81.31,29396.0,56.1937,56.2006,56.104,56.1178,29396.0
2015-07-23 14:20:00,81.31,81.38,81.28,81.3,42463.0,56.1178,56.1661,56.0971,56.1109,42463.0
2015-07-23 14:30:00,81.28,81.4,81.23,81.29,45756.0,56.0971,56.1799,56.0626,56.104,45756.0
2015-07-23 14:40:00,81.3,81.39,81.24,81.38,91980.0,56.1109,56.173,56.0695,56.1661,91980.0
2015-07-23 14:50:00,81.38,81.52,81.21,81.47,89933.0,56.1661,56.2627,56.0488,56.2282,89933.0
2015-07-23 15:00:00,81.46,81.47,81.32,81.36,52458.0,56.2213,56.2282,56.1247,56.1523,52458.0
2015-07-23 15:10:00,81.37,81.39,81.26,81.32,37191.0,56.1592,56.173,56.0833,56.1247,37191.0
2015-07-23 15:20:00,81.32,81.52,81.31,81.5,68018.0,56.1247,56.2627,56.1178,56.2489,68018.0
2015-07-23 15:30:00,81.51,81.53,81.32,81.33,99366.0,56.2558,56.2696,56.1247,56.1316,99366.0
2015-07-23 15:40:00,81.34,81.42,81.22,81.35,63580.0,56.1385,56.1937,56.0557,56.1454,63580.0
2015-07-23 15:50:00,81.34,81.43,81.27,81.39,126569.0,56.1385,56.2006,56.0902,56.173,126569.0
2015-07-24 09:30:00,81.34,81.56,80.37,80.76,102898.0,56.1385,56.2903,55.469,55.7382,102898.0
2015-07-24 09:40:00,80.72,80.8,80.48,80.53,67216.0,55.7106,55.7658,55.545,55.5795,67216.0
2015-07-24 09:50:00,80.53,80.95,80.4,80.9,253837.0,55.5795,55.8693,55.4897,55.8348,253837.0
2015-07-24 10:00:00,80.9,80.99,80.84,80.96,55406.0,55.8348,55.8969,55.7934,55.8762,55406.0
2015-07-24 10:10:00,80.95,81.1,80.93,80.94,121809.0,55.8693,55.9729,55.8555,55.8624,121809.0
2015-07-24 10:20:00,80.93,80.97,80.61,80.64,61784.0,55.8555,55.8831,55.6347,55.6554,61784.0
2015-07-24 10:30:00,80.62,80.62,80.25,80.28,92330.0,55.6416,55.6416,55.3862,55.4069,92330.0
2015-07-24 10:40:00,80.29,80.29,80.07,80.16,76418.0,55.4138,55.4138,55.262,55.3241,76418.0
2015-07-24 10:50:00,80.15,80.15,79.8,79.81,116594.0,55.3172,55.3172,55.0756,55.0825,116594.0
2015-07-24 11:00:00,79.81,79.84,79.64,79.66,85111.0,55.0825,55.1032,54.9652,54.979,85111.0
2015-07-24 11:10:00,79.66,79.81,79.52,79.79,193194.0,54.979,55.0825,54.8824,55.0687,193194.0
2015-07-24 11:20:00,79.79,79.89,79.62,79.79,162471.0,55.0687,55.1378,54.9514,55.0687,162471.0
2015-07-24 11:30:00,79.79,79.81,79.67,79.74,82954.0,55.0687,55.0825,54.9859,55.0342,82954.0
2015-07-24 11:40:00,79.75,79.99,79.7,79.97,84159.0,55.0411,55.2068,55.0066,55.193,84159.0
2015-07-24 11:50:00,79.95,79.97,79.75,79.81,61711.0,55.1792,55.193,55.0411,55.0825,61711.0
2015-07-24 12:00:00,79.8,79.8,79.58,79.58,44048.0,55.0756,55.0756,54.9238,54.9238,44048.0
2015-07-24 12:10:00,79.58,79.58,79.46,79.54,92234.0,54.9238,54.9238,54.841,54.8962,92234.0
2015-07-24 12:20:00,79.54,79.54,79.44,79.5,47884.0,54.8962,54.8962,54.8272,54.8686,47884.0
2015-07-24 12:30:00,79.51,79.54,79.42,79.51,52701.0,54.8755,54.8962,54.8134,54.8755,52701.0
2015-07-24 12:40:00,79.49,79.49,79.39,79.48,47345.0,54.8617,54.8617,54.7927,54.8548,47345.0
2015-07-24 12:50:00,79.46,79.51,79.43,79.48,43284.0,54.841,54.8755,54.8203,54.8548,43284.0
2015-07-24 13:00:00,79.48,79.54,79.35,79.41,77675.0,54.8548,54.8962,54.7651,54.8065,77675.0
2015-07-24 13:10:00,79.41,79.44,79.2,79.22,93521.0,54.8065,54.8272,54.6615,54.6753,93521.0
2015-07-24 13:20:00,79.22,79.23,78.85,78.93,206258.0,54.6753,54.6822,54.42,54.4752,206258.0
2015-07-24 13:30:00,78.92,78.99,78.76,78.76,128717.0,54.4683,54.5166,54.3579,54.3579,128717.0
2015-07-24 13:40:00,78.77,78.77,78.51,78.56,137183.0,54.3648,54.3648,54.1853,54.2198,137183.0
2015-07-24 13:50:00,78.55,78.67,78.37,78.63,161655.0,54.2129,54.2957,54.0887,54.2681,161655.0
2015-07-24 14:00:00,78.65,78.74,78.53,78.53,82152.0,54.2819,54.3441,54.1991,54.1991,82152.0
2015-07-24 14:10:00,78.54,78.58,78.34,78.36,61340.0,54.206,54.2336,54.068,54.0818,61340.0
2015-07-24 14:20:00,78.35,78.56,78.3,78.55,155982.0,54.0749,54.2198,54.0404,54.2129,155982.0
2015-07-24 14:30:00,78.55,78.55,78.4,78.49,71070.0,54.2129,54.2129,54.1094,54.1715,71070.0
2015-07-24 14:40:00,78.48,78.67,78.48,78.49,70772.0,54.1646,54.2957,54.1646,54.1715,70772.0
2015-07-24 14:50:00,78.49,78.83,78.4,78.73,144832.0,54.1715,54.4062,54.1094,54.3372,144832.0
2015-07-24 15:00:00,78.74,78.96,78.71,78.95,142906.0,54.3441,54.4959,54.3234,54.489,142906.0
2015-07-24 15:10:00,78.94,79.14,78.91,79.08,126521.0,54.4821,54.6201,54.4614,54.5787,126521.0
2015-07-24 15:20:00,79.09,79.09,78.91,78.92,125155.0,54.5856,54.5856,54.4614,54.4683,125155.0
2015-07-24 15:30:00,78.92,78.98,78.76,78.88,136349.0,54.4683,54.5097,54.3579,54.4407,136349.0
2015-07-24 15:40:00,78.88,79.03,78.88,79.02,228763.0,54.4407,54.5442,54.4407,54.5373,228763.0
2015-07-24 15:50:00,79.02,79.03,78.97,79.03,493117.0,54.5373,54.5442,54.5028,54.5442,493117.0
2015-07-27 09:30:00,78.0,78.04,77.17,77.21,315744.0,53.8333,53.8609,53.2605,53.2881,315744.0
2015-07-27 09:40:00,77.21,77.47,76.89,77.17,264271.0,53.2881,53.4675,53.0672,53.2605,264271.0
2015-07-27 09:50:00,77.14,77.27,76.02,76.51,269472.0,53.2398,53.3295,52.4668,52.805,269472.0
2015-07-27 10:00:00,76.56,76.65,75.44,76.13,349607.0,52.8395,52.9016,52.0665,52.5427,349607.0
2015-07-27 10:10:00,76.15,76.82,76.13,76.76,299798.0,52.5565,53.0189,52.5427,52.9775,299798.0
2015-07-27 10:20:00,76.77,77.12,76.6,77.09,445584.0,52.9844,53.226,52.8671,53.2053,445584.0
2015-07-27 10:30:00,77.09,77.61,77.04,77.59,228573.0,53.2053,53.5642,53.1708,53.5504,228573.0
2015-07-27 10:40:00,77.61,77.69,76.94,77.01,223496.0,53.5642,53.6194,53.1018,53.1501,223496.0
2015-07-27 10:50:00,77.02,77.09,76.76,76.98,266366.0,53.157,53.2053,52.9775,53.1294,266366.0
2015-07-27 11:00:00,76.98,77.26,76.81,77.03,207458.0,53.1294,53.3226,53.012,53.1639,207458.0
2015-07-27 11:10:00,77.05,77.24,76.9,77.03,101545.0,53.1777,53.3088,53.0741,53.1639,101545.0
2015-07-27 11:20:00,77.0,77.12,76.8,76.91,203232.0,53.1432,53.226,53.0051,53.081,203232.0
2015-07-27 11:30:00,76.9,77.06,76.57,76.6,140435.0,53.0741,53.1846,52.8464,52.8671,140435.0
2015-07-27 11:40:00,76.6,76.72,76.27,76.46,343161.0,52.8671,52.9499,52.6393,52.7705,343161.0
2015-07-27 11:50:00,76.48,77.07,76.48,76.84,77717.0,52.7843,53.1915,52.7843,53.0327,77717.0
2015-07-27 12:00:00,76.83,76.91,76.59,76.66,78761.0,53.0258,53.081,52.8602,52.9085,78761.0
2015-07-27 12:10:00,76.7,76.95,76.7,76.87,67306.0,52.9361,53.1087,52.9361,53.0534,67306.0
2015-07-27 12:20:00,76.85,76.98,76.67,76.82,175178.0,53.0396,53.1294,52.9154,53.0189,175178.0
2015-07-27 12:30:00,76.84,77.13,76.82,77.1,80141.0,53.0327,53.2329,53.0189,53.2122,80141.0
2015-07-27 12:40:00,77.12,77.19,76.98,77.14,57781.0,53.226,53.2743,53.1294,53.2398,57781.0
2015-07-27 12:50:00,77.14,77.2,77.1,77.16,69520.0,53.2398,53.2812,53.2122,53.2536,69520.0
2015-07-27 13:00:00,77.16,77.31,77.14,77.2,94483.0,53.2536,53.3571,53.2398,53.2812,94483.0
2015-07-27 13:10:00,77.19,77.35,77.18,77.22,99821.0,53.2743,53.3847,53.2674,53.295,99821.0
2015-07-27 13:20:00,77.22,77.23,77.0,77.02,58799.0,53.295,53.3019,53.1432,53.157,58799.0
2015-07-27 13:30:00,77.04,77.12,76.95,76.96,73173.0,53.1708,53.226,53.1087,53.1156,73173.0
2015-07-27 13:40:00,76.97,77.01,76.91,76.98,96484.0,53.1225,53.1501,53.081,53.1294,96484.0
2015-07-27 13:50:00,76.98,77.04,76.85,76.88,104260.0,53.1294,53.1708,53.0396,53.0603,104260.0
2015-07-27 14:00:00,76.87,76.9,76.77,76.8,79308.0,53.0534,53.0741,52.9844,53.0051,79308.0
2015-07-27 14:10:00,76.79,76.98,76.79,76.91,91589.0,52.9982,53.1294,52.9982,53.081,91589.0
2015-07-27 14:20:00,76.92,76.94,76.75,76.8,79245.0,53.0879,53.1018,52.9706,53.0051,79245.0
2015-07-27 14:30:00,76.83,77.01,76.81,76.97,63145.0,53.0258,53.1501,53.012,53.1225,63145.0
2015-07-27 14:40:00,76.96,77.05,76.86,76.94,72131.0,53.1156,53.1777,53.0465,53.1018,72131.0
2015-07-27 14:50:00,76.95,77.01,76.88,76.92,102766.0,53.1087,53.1501,53.0603,53.0879,102766.0
2015-07-27 15:00:00,76.92,76.95,76.66,76.68,114541.0,53.0879,53.1087,52.9085,52.9223,114541.0
2015-07-27 15:10:00,76.67,76.7,76.53,76.6,147535.0,52.9154,52.9361,52.8188,52.8671,147535.0
2015-07-27 15:20:00,76.61,76.72,76.53,76.55,130446.0,52.874,52.9499,52.8188,52.8326,130446.0
2015-07-27 15:30:00,76.54,76.61,76.48,76.6,187341.0,52.8257,52.874,52.7843,52.8671,187341.0
2015-07-27 15:40:00,76.6,76.63,76.48,76.56,248933.0,52.8671,52.8878,52.7843,52.8395,248933.0
2015-07-27 15:50:00,76.56,76.8,76.54,76.73,439467.0,52.8395,53.0051,52.8257,52.9568,439467.0
2015-07-28 09:30:00,76.8,77.2,76.42,76.86,117375.0,53.0051,53.2812,52.7429,53.0465,117375.0
2015-07-28 09:40:00,76.79,77.17,76.7,77.02,124984.0,52.9982,53.2605,52.9361,53.157,124984.0
2015-07-28 09:50:00,77.03,77.27,76.88,77.12,83766.0,53.1639,53.3295,53.0603,53.226,83766.0
2015-07-28 10:00:00,77.11,77.41,77.07,77.11,68542.0,53.2191,53.4261,53.1915,53.2191,68542.0
2015-07-28 10:10:00,77.09,77.22,77.0,77.08,49146.0,53.2053,53.295,53.1432,53.1984,49146.0
2015-07-28 10:20:00,77.04,77.33,77.04,77.27,188519.0,53.1708,53.3709,53.1708,53.3295,188519.0
2015-07-28 10:30:00,77.27,77.55,77.26,77.44,101992.0,53.3295,53.5228,53.3226,53.4468,101992.0
2015-07-28 10:40:00,77.44,77.88,77.44,77.83,158040.0,53.4468,53.7505,53.4468,53.716,158040.0
2015-07-28 10:50:00,77.82,78.09,77.82,78.08,97079.0,53.7091,53.8954,53.7091,53.8885,97079.0
2015-07-28 11:00:00,78.09,78.36,78.09,78.33,86720.0,53.8954,54.0818,53.8954,54.0611,86720.0
2015-07-28 11:10:00,78.33,78.4,78.23,78.31,103045.0,54.0611,54.1094,53.9921,54.0473,103045.0
2015-07-28 11:20:00,78.27,78.65,78.27,78.64,152099.0,54.0197,54.2819,54.0197,54.275,152099.0
2015-07-28 11:30:00,78.65,78.71,78.6,78.61,119834.0,54.2819,54.3234,54.2474,54.2543,119834.0
2015-07-28 11:40:00,78.59,78.79,78.59,78.73,145806.0,54.2405,54.3786,54.2405,54.3372,145806.0
2015-07-28 11:50:00,78.71,78.84,78.71,78.84,136292.0,54.3234,54.4131,54.3234,54.4131,136292.0
2015-07-28 12:00:00,78.84,79.07,78.82,78.98,108461.0,54.4131,54.5718,54.3993,54.5097,108461.0
2015-07-28 12:10:00,78.98,79.07,78.84,78.85,164948.0,54.5097,54.5718,54.4131,54.42,164948.0
2015-07-28 12:20:00,78.87,78.91,78.71,78.89,76229.0,54.4338,54.4614,54.3234,54.4476,76229.0
2015-07-28 12:30:00,78.87,78.98,78.8,78.8,77602.0,54.4338,54.5097,54.3855,54.3855,77602.0
2015-07-28 12:40:00,78.79,78.94,78.76,78.87,70358.0,54.3786,54.4821,54.3579,54.4338,70358.0
2015-07-28 12:50:00,78.85,78.85,78.7,78.78,44414.0,54.42,54.42,54.3165,54.3717,44414.0
2015-07-28 13:00:00,78.77,79.01,78.77,78.93,52607.0,54.3648,54.5304,54.3648,54.4752,52607.0
2015-07-28 13:10:00,78.92,78.97,78.84,78.9,59105.0,54.4683,54.5028,54.4131,54.4545,59105.0
2015-07-28 13:20:00,78.9,78.99,78.88,78.95,73047.0,54.4545,54.5166,54.4407,54.489,73047.0
2015-07-28 13:30:00,78.95,78.96,78.86,78.93,56487.0,54.489,54.4959,54.4269,54.4752,56487.0
2015-07-28 13:40:00,78.94,78.96,78.87,78.91,61120.0,54.4821,54.4959,54.4338,54.4614,61120.0
2015-07-28 13:50:00,78.92,78.96,78.87,78.9,64459.0,54.4683,54.4959,54.4338,54.4545,64459.0
2015-07-28 14:00:00,78.9,78.96,78.87,78.96,74052.0,54.4545,54.4959,54.4338,54.4959,74052.0
2015-07-28 14:10:00,78.95,79.03,78.89,78.97,179185.0,54.489,54.5442,54.4476,54.5028,179185.0
2015-07-28 14:20:00,78.95,79.02,78.83,78.86,71449.0,54.489,54.5373,54.4062,54.4269,71449.0
2015-07-28 14:30:00,78.87,78.87,78.68,78.68,100711.0,54.4338,54.4338,54.3026,54.3026,100711.0
2015-07-28 14:40:00,78.68,78.83,78.68,78.83,53973.0,54.3026,54.4062,54.3026,54.4062,53973.0
2015-07-28 14:50:00,78.84,78.92,78.79,78.82,64002.0,54.4131,54.4683,54.3786,54.3993,64002.0
2015-07-28 15:00:00,78.82,78.86,78.74,78.74,97204.0,54.3993,54.4269,54.3441,54.3441,97204.0
2015-07-28 15:10:00,78.75,78.86,78.67,78.84,96090.0,54.351,54.4269,54.2957,54.4131,96090.0
2015-07-28 15:20:00,78.84,78.86,78.65,78.65,92881.0,54.4131,54.4269,54.2819,54.2819,92881.0
2015-07-28 15:30:00,78.65,78.8,78.63,78.72,115363.0,54.2819,54.3855,54.2681,54.3303,115363.0
2015-07-28 15:40:00,78.72,78.76,78.55,78.57,207092.0,54.3303,54.3579,54.2129,54.2267,207092.0
2015-07-28 15:50:00,78.56,78.68,78.53,78.64,356513.0,54.2198,54.3026,54.1991,54.275,356513.0
2015-07-29 09:30:00,78.55,79.22,78.53,78.8,59529.0,54.2129,54.6753,54.1991,54.3855,59529.0
2015-07-29 09:40:00,78.68,78.86,78.44,78.51,43018.0,54.3026,54.4269,54.137,54.1853,43018.0
2015-07-29 09:50:00,78.54,78.7,78.47,78.61,33981.0,54.206,54.3165,54.1577,54.2543,33981.0
2015-07-29 10:00:00,78.61,78.77,78.53,78.73,245766.0,54.2543,54.3648,54.1991,54.3372,245766.0
2015-07-29 10:10:00,78.73,78.98,78.66,78.98,91583.0,54.3372,54.5097,54.2888,54.5097,91583.0
2015-07-29 10:20:00,78.99,79.13,78.78,78.79,84208.0,54.5166,54.6132,54.3717,54.3786,84208.0
2015-07-29 10:30:00,78.79,78.93,78.63,78.8,389987.0,54.3786,54.4752,54.2681,54.3855,389987.0
2015-07-29 10:40:00,78.8,78.8,78.53,78.65,189818.0,54.3855,54.3855,54.1991,54.2819,189818.0
2015-07-29 10:50:00,78.65,79.49,78.61,78.87,251701.0,54.2819,54.8617,54.2543,54.4338,251701.0
2015-07-29 11:00:00,78.84,79.01,78.73,78.9,169822.0,54.4131,54.5304,54.3372,54.4545,169822.0
2015-07-29 11:10:00,78.91,79.17,78.89,79.15,60351.0,54.4614,54.6408,54.4476,54.627,60351.0
2015-07-29 11:20:00,79.13,79.35,79.13,79.25,40186.0,54.6132,54.7651,54.6132,54.696,40186.0
2015-07-29 11:30:00,79.26,79.32,79.18,79.25,43842.0,54.7029,54.7444,54.6477,54.696,43842.0
2015-07-29 11:40:00,79.27,79.33,79.16,79.19,37202.0,54.7099,54.7513,54.6339,54.6546,37202.0
2015-07-29 11:50:00,79.18,79.23,79.04,79.1,59929.0,54.6477,54.6822,54.5511,54.5925,59929.0
2015-07-29 12:00:00,79.1,79.16,78.97,79.01,36424.0,54.5925,54.6339,54.5028,54.5304,36424.0
2015-07-29 12:10:00,78.99,79.06,78.91,78.95,48252.0,54.5166,54.5649,54.4614,54.489,48252.0
2015-07-29 12:20:00,78.95,79.01,78.92,78.98,67553.0,54.489,54.5304,54.4683,54.5097,67553.0
2015-07-29 12:30:00,78.96,79.02,78.91,78.99,49560.0,54.4959,54.5373,54.4614,54.5166,49560.0
2015-07-29 12:40:00,78.99,79.01,78.88,78.99,45582.0,54.5166,54.5304,54.4407,54.5166,45582.0
2015-07-29 12:50:00,78.99,79.36,78.94,79.2,124350.0,54.5166,54.772,54.4821,54.6615,124350.0
2015-07-29 13:00:00,79.19,79.58,79.16,79.42,48380.0,54.6546,54.9238,54.6339,54.8134,48380.0
2015-07-29 13:10:00,79.42,79.53,79.37,79.41,41826.0,54.8134,54.8893,54.7789,54.8065,41826.0
2015-07-29 13:20:00,79.41,79.42,79.27,79.31,36751.0,54.8065,54.8134,54.7099,54.7375,36751.0
2015-07-29 13:30:00,79.31,79.45,79.31,79.4,36260.0,54.7375,54.8341,54.7375,54.7996,36260.0
2015-07-29 13:40:00,79.38,79.46,79.35,79.38,35233.0,54.7858,54.841,54.7651,54.7858,35233.0
2015-07-29 13:50:00,79.37,79.64,79.35,79.6,60619.0,54.7789,54.9652,54.7651,54.9376,60619.0
2015-07-29 14:00:00,79.55,79.79,79.14,79.19,97717.0,54.9031,55.0687,54.6201,54.6546,97717.0
2015-07-29 14:10:00,79.23,79.47,79.07,79.45,102902.0,54.6822,54.8479,54.5718,54.8341,102902.0
2015-07-29 14:20:00,79.45,79.56,79.26,79.37,67018.0,54.8341,54.91,54.7029,54.7789,67018.0
2015-07-29 14:30:00,79.37,79.62,79.33,79.59,59470.0,54.7789,54.9514,54.7513,54.9307,59470.0
2015-07-29 14:40:00,79.59,79.68,79.48,79.64,54349.0,54.9307,54.9928,54.8548,54.9652,54349.0
2015-07-29 14:50:00,79.64,79.7,79.52,79.52,46351.0,54.9652,55.0066,54.8824,54.8824,46351.0
2015-07-29 15:00:00,79.52,79.64,79.5,79.55,65514.0,54.8824,54.9652,54.8686,54.9031,65514.0
2015-07-29 15:10:00,79.55,79.69,79.49,79.53,94027.0,54.9031,54.9997,54.8617,54.8893,94027.0
2015-07-29 15:20:00,79.54,79.74,79.53,79.72,69921.0,54.8962,55.0342,54.8893,55.0204,69921.0
2015-07-29 15:30:00,79.71,79.79,79.62,79.77,73314.0,55.0135,55.0687,54.9514,55.0549,73314.0
2015-07-29 15:40:00,79.78,80.17,79.76,80.17,188365.0,55.0618,55.331,55.048,55.331,188365.0
2015-07-29 15:50:00,80.15,80.18,79.97,80.01,293317.0,55.3172,55.3379,55.193,55.2206,293317.0
2015-07-30 09:30:00,79.49,79.98,79.08,79.15,109909.0,54.8617,55.1999,54.5787,54.627,109909.0
2015-07-30 09:40:00,79.06,79.76,78.84,79.02,124611.0,54.5649,55.048,54.4131,54.5373,124611.0
2015-07-30 09:50:00,79.04,79.65,78.75,79.27,99007.0,54.5511,54.9721,54.351,54.7099,99007.0
2015-07-30 10:00:00,79.23,79.37,78.95,78.95,101688.0,54.6822,54.7789,54.489,54.489,101688.0
2015-07-30 10:10:00,78.98,79.05,78.69,78.91,85403.0,54.5097,54.558,54.3096,54.4614,85403.0
2015-07-30 10:20:00,78.93,79.17,78.87,79.11,49329.0,54.4752,54.6408,54.4338,54.5994,49329.0
2015-07-30 10:30:00,79.15,79.42,79.13,79.16,131734.0,54.627,54.8134,54.6132,54.6339,131734.0
2015-07-30 10:40:00,79.16,79.22,79.06,79.1,77281.0,54.6339,54.6753,54.5649,54.5925,77281.0
2015-07-30 10:50:00,79.07,79.19,78.68,78.74,76559.0,54.5718,54.6546,54.3026,54.3441,76559.0
2015-07-30 11:00:00,78.7,78.74,78.49,78.55,292557.0,54.3165,54.3441,54.1715,54.2129,292557.0
2015-07-30 11:10:00,78.55,78.77,78.55,78.72,76301.0,54.2129,54.3648,54.2129,54.3303,76301.0
2015-07-30 11:20:00,78.73,78.8,78.58,78.59,69810.0,54.3372,54.3855,54.2336,54.2405,69810.0
2015-07-30 11:30:00,78.6,78.84,78.55,78.82,126138.0,54.2474,54.4131,54.2129,54.3993,126138.0
2015-07-30 11:40:00,78.81,78.82,78.55,78.6,58995.0,54.3924,54.3993,54.2129,54.2474,58995.0
2015-07-30 11:50:00,78.61,78.77,78.59,78.74,88068.0,54.2543,54.3648,54.2405,54.3441,88068.0
2015-07-30 12:00:00,78.75,78.78,78.63,78.71,81399.0,54.351,54.3717,54.2681,54.3234,81399.0
2015-07-30 12:10:00,78.74,78.74,78.38,78.53,270683.0,54.3441,54.3441,54.0956,54.1991,270683.0
2015-07-30 12:20:00,78.52,78.6,78.47,78.52,103163.0,54.1922,54.2474,54.1577,54.1922,103163.0
2015-07-30 12:30:00,78.51,78.71,78.51,78.65,60507.0,54.1853,54.3234,54.1853,54.2819,60507.0
2015-07-30 12:40:00,78.65,78.77,78.57,78.75,49903.0,54.2819,54.3648,54.2267,54.351,49903.0
2015-07-30 12:50:00,78.75,78.89,78.71,78.86,42878.0,54.351,54.4476,54.3234,54.4269,42878.0
2015-07-30 13:00:00,78.87,78.91,78.78,78.85,21969.0,54.4338,54.4614,54.3717,54.42,21969.0
2015-07-30 13:10:00,78.85,78.85,78.78,78.85,35397.0,54.42,54.42,54.3717,54.42,35397.0
2015-07-30 13:20:00,78.85,78.86,78.66,78.76,54166.0,54.42,54.4269,54.2888,54.3579,54166.0
2015-07-30 13:30:00,78.76,78.79,78.46,78.5,96822.0,54.3579,54.3786,54.1508,54.1784,96822.0
2015-07-30 13:40:00,78.49,78.6,78.42,78.6,49352.0,54.1715,54.2474,54.1232,54.2474,49352.0
2015-07-30 13:50:00,78.6,78.63,78.47,78.51,37170.0,54.2474,54.2681,54.1577,54.1853,37170.0
2015-07-30 14:00:00,78.5,78.56,78.43,78.43,37986.0,54.1784,54.2198,54.1301,54.1301,37986.0
2015-07-30 14:10:00,78.44,78.52,78.38,78.51,72745.0,54.137,54.1922,54.0956,54.1853,72745.0
2015-07-30 14:20:00,78.52,78.66,78.51,78.62,31533.0,54.1922,54.2888,54.1853,54.2612,31533.0
2015-07-30 14:30:00,78.64,78.64,78.48,78.51,45786.0,54.275,54.275,54.1646,54.1853,45786.0
2015-07-30 14:40:00,78.52,78.83,78.52,78.81,48175.0,54.1922,54.4062,54.1922,54.3924,48175.0
2015-07-30 14:50:00,78.83,79.0,78.81,78.97,61311.0,54.4062,54.5235,54.3924,54.5028,61311.0
2015-07-30 15:00:00,78.97,79.12,78.83,78.87,129824.0,54.5028,54.6063,54.4062,54.4338,129824.0
2015-07-30 15:10:00,78.87,78.87,78.64,78.84,69139.0,54.4338,54.4338,54.275,54.4131,69139.0
2015-07-30 15:20:00,78.83,79.03,78.83,79.01,72050.0,54.4062,54.5442,54.4062,54.5304,72050.0
2015-07-30 15:30:00,79.01,79.11,78.87,78.89,70691.0,54.5304,54.5994,54.4338,54.4476,70691.0
2015-07-30 15:40:00,78.91,79.01,78.9,78.95,102716.0,54.4614,54.5304,54.4545,54.489,102716.0
2015-07-30 15:50:00,78.94,79.31,78.92,79.16,328884.0,54.4821,54.7375,54.4683,54.6339,328884.0
2015-07-31 09:30:00,78.47,79.23,78.2,78.95,183023.0,54.1577,54.6822,53.9714,54.489,183023.0
2015-07-31 09:40:00,78.93,79.01,77.91,78.42,168882.0,54.4752,54.5304,53.7712,54.1232,168882.0
2015-07-31 09:50:00,78.46,79.08,78.46,78.85,138870.0,54.1508,54.5787,54.1508,54.42,138870.0
2015-07-31 10:00:00,78.88,79.77,78.88,79.76,147514.0,54.4407,55.0549,54.4407,55.048,147514.0
2015-07-31 10:10:00,79.75,80.0,79.65,79.76,165373.0,55.0411,55.2137,54.9721,55.048,165373.0
2015-07-31 10:20:00,79.76,80.45,79.7,80.13,167299.0,55.048,55.5243,55.0066,55.3034,167299.0
2015-07-31 10:30:00,80.15,80.47,80.0,80.44,64401.0,55.3172,55.5381,55.2137,55.5174,64401.0
2015-07-31 10:40:00,80.46,80.47,80.21,80.39,50766.0,55.5312,55.5381,55.3586,55.4828,50766.0
2015-07-31 10:50:00,80.4,80.63,80.35,80.51,67739.0,55.4897,55.6485,55.4552,55.5657,67739.0
2015-07-31 11:00:00,80.51,80.56,80.3,80.34,39940.0,55.5657,55.6002,55.4207,55.4483,39940.0
2015-07-31 11:10:00,80.32,80.62,80.29,80.35,120245.0,55.4345,55.6416,55.4138,55.4552,120245.0
2015-07-31 11:20:00,80.34,80.46,80.31,80.36,60683.0,55.4483,55.5312,55.4276,55.4621,60683.0
2015-07-31 11:30:00,80.35,80.5,80.33,80.48,141711.0,55.4552,55.5588,55.4414,55.545,141711.0
2015-07-31 11:40:00,80.46,80.6,80.39,80.52,49167.0,55.5312,55.6278,55.4828,55.5726,49167.0
2015-07-31 11:50:00,80.51,80.61,80.47,80.53,39740.0,55.5657,55.6347,55.5381,55.5795,39740.0
2015-07-31 12:00:00,80.51,80.54,80.36,80.37,40189.0,55.5657,55.5864,55.4621,55.469,40189.0
2015-07-31 12:10:00,80.39,80.41,80.25,80.28,25517.0,55.4828,55.4966,55.3862,55.4069,25517.0
2015-07-31 12:20:00,80.27,80.28,79.95,79.97,36515.0,55.4,55.4069,55.1792,55.193,36515.0
2015-07-31 12:30:00,79.98,79.98,79.73,79.82,42814.0,55.1999,55.1999,55.0273,55.0894,42814.0
2015-07-31 12:40:00,79.82,79.84,79.63,79.67,24726.0,55.0894,55.1032,54.9583,54.9859,24726.0
2015-07-31 12:50:00,79.65,79.74,79.52,79.74,44099.0,54.9721,55.0342,54.8824,55.0342,44099.0
2015-07-31 13:00:00,79.74,79.74,79.52,79.59,25455.0,55.0342,55.0342,54.8824,54.9307,25455.0
2015-07-31 13:10:00,79.59,79.61,79.46,79.5,35343.0,54.9307,54.9445,54.841,54.8686,35343.0
2015-07-31 13:20:00,79.52,79.53,79.37,79.37,38807.0,54.8824,54.8893,54.7789,54.7789,38807.0
2015-07-31 13:30:00,79.36,79.46,79.3,79.35,87609.0,54.772,54.841,54.7306,54.7651,87609.0
2015-07-31 13:40:00,79.37,79.74,79.36,79.65,43753.0,54.7789,55.0342,54.772,54.9721,43753.0
2015-07-31 13:50:00,79.65,79.96,79.64,79.75,56536.0,54.9721,55.1861,54.9652,55.0411,56536.0
2015-07-31 14:00:00,79.72,79.84,79.64,79.77,49770.0,55.0204,55.1032,54.9652,55.0549,49770.0
2015-07-31 14:10:00,79.76,79.8,79.69,79.77,35218.0,55.048,55.0756,54.9997,55.0549,35218.0
2015-07-31 14:20:00,79.77,79.81,79.64,79.65,38868.0,55.0549,55.0825,54.9652,54.9721,38868.0
2015-07-31 14:30:00,79.64,79.64,79.45,79.58,56991.0,54.9652,54.9652,54.8341,54.9238,56991.0
2015-07-31 14:40:00,79.55,79.56,79.31,79.4,58688.0,54.9031,54.91,54.7375,54.7996,58688.0
2015-07-31 14:50:00,79.41,79.7,79.39,79.63,35520.0,54.8065,55.0066,54.7927,54.9583,35520.0
2015-07-31 15:00:00,79.62,79.62,79.23,79.3,60251.0,54.9514,54.9514,54.6822,54.7306,60251.0
2015-07-31 15:10:00,79.31,79.54,79.29,79.53,36802.0,54.7375,54.8962,54.7237,54.8893,36802.0
2015-07-31 15:20:00,79.53,79.55,79.36,79.4,64739.0,54.8893,54.9031,54.772,54.7996,64739.0
2015-07-31 15:30:00,79.43,79.57,79.29,79.42,69563.0,54.8203,54.9169,54.7237,54.8134,69563.0
2015-07-31 15:40:00,79.42,79.48,79.36,79.37,111589.0,54.8134,54.8548,54.772,54.7789,111589.0
2015-07-31 15:50:00,79.38,79.57,79.29,79.53,257780.0,54.7858,54.9169,54.7237,54.8893,257780.0
2015-08-03 09:30:00,78.67,79.5,78.58,78.65,135227.0,54.2957,54.8686,54.2336,54.2819,135227.0
2015-08-03 09:40:00,78.69,78.91,78.25,78.86,91987.0,54.3096,54.4614,54.0059,54.4269,91987.0
2015-08-03 09:50:00,78.9,79.31,78.87,79.19,58822.0,54.4545,54.7375,54.4338,54.6546,58822.0
2015-08-03 10:00:00,79.24,79.36,79.0,79.05,60364.0,54.6891,54.772,54.5235,54.558,60364.0
2015-08-03 10:10:00,79.09,79.73,79.09,79.68,48705.0,54.5856,55.0273,54.5856,54.9928,48705.0
2015-08-03 10:20:00,79.67,79.85,79.64,79.65,54522.0,54.9859,55.1101,54.9652,54.9721,54522.0
2015-08-03 10:30:00,79.66,79.74,79.5,79.65,80118.0,54.979,55.0342,54.8686,54.9721,80118.0
2015-08-03 10:40:00,79.62,79.75,79.49,79.62,64127.0,54.9514,55.0411,54.8617,54.9514,64127.0
2015-08-03 10:50:00,79.63,80.05,79.58,79.89,75256.0,54.9583,55.2482,54.9238,55.1378,75256.0
2015-08-03 11:00:00,79.87,80.09,79.77,80.09,63225.0,55.124,55.2758,55.0549,55.2758,63225.0
2015-08-03 11:10:00,80.07,80.23,79.91,79.96,93428.0,55.262,55.3724,55.1516,55.1861,93428.0
2015-08-03 11:20:00,79.93,79.98,79.71,79.88,49485.0,55.1654,55.1999,55.0135,55.1309,49485.0
2015-08-03 11:30:00,79.89,80.03,79.77,79.95,45404.0,55.1378,55.2344,55.0549,55.1792,45404.0
2015-08-03 11:40:00,79.93,80.01,79.82,79.85,69909.0,55.1654,55.2206,55.0894,55.1101,69909.0
2015-08-03 11:50:00,79.87,79.9,79.81,79.88,77414.0,55.124,55.1447,55.0825,55.1309,77414.0
2015-08-03 12:00:00,79.89,79.95,79.7,79.75,58148.0,55.1378,55.1792,55.0066,55.0411,58148.0
2015-08-03 12:10:00,79.76,79.98,79.72,79.91,50553.0,55.048,55.1999,55.0204,55.1516,50553.0
2015-08-03 12:20:00,79.9,79.95,79.7,79.71,56497.0,55.1447,55.1792,55.0066,55.0135,56497.0
2015-08-03 12:30:00,79.72,79.79,79.61,79.65,54139.0,55.0204,55.0687,54.9445,54.9721,54139.0
2015-08-03 12:40:00,79.64,79.64,79.38,79.56,60873.0,54.9652,54.9652,54.7858,54.91,60873.0
2015-08-03 12:50:00,79.51,79.56,79.32,79.54,67831.0,54.8755,54.91,54.7444,54.8962,67831.0
2015-08-03 13:00:00,79.54,79.54,79.19,79.22,66256.0,54.8962,54.8962,54.6546,54.6753,66256.0
2015-08-03 13:10:00,79.2,79.28,79.14,79.25,69678.0,54.6615,54.7168,54.6201,54.696,69678.0
2015-08-03 13:20:00,79.24,79.51,79.24,79.5,42574.0,54.6891,54.8755,54.6891,54.8686,42574.0
2015-08-03 13:30:00,79.5,79.64,79.4,79.51,50296.0,54.8686,54.9652,54.7996,54.8755,50296.0
2015-08-03 13:40:00,79.53,79.66,79.42,79.66,38362.0,54.8893,54.979,54.8134,54.979,38362.0
2015-08-03 13:50:00,79.65,79.67,79.49,79.57,57852.0,54.9721,54.9859,54.8617,54.9169,57852.0
2015-08-03 14:00:00,79.57,79.59,79.35,79.38,56426.0,54.9169,54.9307,54.7651,54.7858,56426.0
2015-08-03 14:10:00,79.37,79.37,79.18,79.21,54042.0,54.7789,54.7789,54.6477,54.6684,54042.0
2015-08-03 14:20:00,79.22,79.23,79.12,79.16,100936.0,54.6753,54.6822,54.6063,54.6339,100936.0
2015-08-03 14:30:00,79.15,79.15,79.02,79.12,122455.0,54.627,54.627,54.5373,54.6063,122455.0
2015-08-03 14:40:00,79.11,79.18,79.01,79.04,138334.0,54.5994,54.6477,54.5304,54.5511,138334.0
2015-08-03 14:50:00,79.04,79.14,78.94,79.02,100011.0,54.5511,54.6201,54.4821,54.5373,100011.0
2015-08-03 15:00:00,78.99,79.11,78.96,79.01,123691.0,54.5166,54.5994,54.4959,54.5304,123691.0
2015-08-03 15:10:00,79.0,79.01,78.93,79.0,86088.0,54.5235,54.5304,54.4752,54.5235,86088.0
2015-08-03 15:20:00,78.99,79.01,78.77,78.77,166819.0,54.5166,54.5304,54.3648,54.3648,166819.0
2015-08-03 15:30:00,78.77,78.81,78.7,78.79,199593.0,54.3648,54.3924,54.3165,54.3786,199593.0
2015-08-03 15:40:00,78.78,78.89,78.63,78.64,202265.0,54.3717,54.4476,54.2681,54.275,202265.0
2015-08-03 15:50:00,78.65,78.71,78.57,78.7,334274.0,54.2819,54.3234,54.2267,54.3165,334274.0
2015-08-04 09:30:00,79.11,79.43,79.0,79.23,94734.0,54.5994,54.8203,54.5235,54.6822,94734.0
2015-08-04 09:40:00,79.23,79.43,79.19,79.38,62331.0,54.6822,54.8203,54.6546,54.7858,62331.0
2015-08-04 09:50:00,79.38,79.42,79.15,79.21,114337.0,54.7858,54.8134,54.627,54.6684,114337.0
2015-08-04 10:00:00,79.2,79.22,78.59,78.79,77082.0,54.6615,54.6753,54.2405,54.3786,77082.0
2015-08-04 10:10:00,78.79,78.86,78.51,78.53,77214.0,54.3786,54.4269,54.1853,54.1991,77214.0
2015-08-04 10:20:00,78.51,78.76,78.41,78.43,93254.0,54.1853,54.3579,54.1163,54.1301,93254.0
2015-08-04 10:30:00,78.44,78.63,78.39,78.54,46569.0,54.137,54.2681,54.1025,54.206,46569.0
2015-08-04 10:40:00,78.55,78.77,78.53,78.57,53838.0,54.2129,54.3648,54.1991,54.2267,53838.0
2015-08-04 10:50:00,78.59,78.67,78.44,78.64,83942.0,54.2405,54.2957,54.137,54.275,83942.0
2015-08-04 11:00:00,78.67,78.88,78.6,78.75,35533.0,54.2957,54.4407,54.2474,54.351,35533.0
2015-08-04 11:10:00,78.77,78.85,78.59,78.64,33543.0,54.3648,54.42,54.2405,54.275,33543.0
2015-08-04 11:20:00,78.64,78.79,78.6,78.74,35017.0,54.275,54.3786,54.2474,54.3441,35017.0
2015-08-04 11:30:00,78.74,78.75,78.61,78.66,81600.0,54.3441,54.351,54.2543,54.2888,81600.0
2015-08-04 11:40:00,78.65,78.89,78.65,78.7,54947.0,54.2819,54.4476,54.2819,54.3165,54947.0
2015-08-04 11:50:00,78.73,78.98,78.72,78.98,50452.0,54.3372,54.5097,54.3303,54.5097,50452.0
2015-08-04 12:00:00,78.96,79.01,78.87,78.92,23629.0,54.4959,54.5304,54.4338,54.4683,23629.0
2015-08-04 12:10:00,78.94,78.96,78.79,78.89,28173.0,54.4821,54.4959,54.3786,54.4476,28173.0
2015-08-04 12:20:00,78.88,78.88,78.71,78.8,31011.0,54.4407,54.4407,54.3234,54.3855,31011.0
2015-08-04 12:30:00,78.8,78.84,78.63,78.65,21312.0,54.3855,54.4131,54.2681,54.2819,21312.0
2015-08-04 12:40:00,78.64,78.68,78.47,78.55,48320.0,54.275,54.3026,54.1577,54.2129,48320.0
2015-08-04 12:50:00,78.55,78.6,78.53,78.53,42101.0,54.2129,54.2474,54.1991,54.1991,42101.0
2015-08-04 13:00:00,78.51,78.64,78.46,78.55,37278.0,54.1853,54.275,54.1508,54.2129,37278.0
2015-08-04 13:10:00,78.55,78.65,78.53,78.61,43063.0,54.2129,54.2819,54.1991,54.2543,43063.0
2015-08-04 13:20:00,78.6,78.66,78.59,78.61,39994.0,54.2474,54.2888,54.2405,54.2543,39994.0
2015-08-04 13:30:00,78.62,78.79,78.62,78.73,58413.0,54.2612,54.3786,54.2612,54.3372,58413.0
2015-08-04 13:40:00,78.74,78.74,78.51,78.51,41190.0,54.3441,54.3441,54.1853,54.1853,41190.0
2015-08-04 13:50:00,78.52,78.6,78.41,78.46,43224.0,54.1922,54.2474,54.1163,54.1508,43224.0
2015-08-04 14:00:00,78.46,78.46,78.24,78.24,70076.0,54.1508,54.1508,53.999,53.999,70076.0
2015-08-04 14:10:00,78.24,78.28,78.11,78.22,78010.0,53.999,54.0266,53.9093,53.9852,78010.0
2015-08-04 14:20:00,78.22,78.39,78.19,78.29,96371.0,53.9852,54.1025,53.9645,54.0335,96371.0
2015-08-04 14:30:00,78.29,78.39,78.17,78.36,119873.0,54.0335,54.1025,53.9507,54.0818,119873.0
2015-08-04 14:40:00,78.37,78.49,78.28,78.48,110573.0,54.0887,54.1715,54.0266,54.1646,110573.0
2015-08-04 14:50:00,78.48,78.57,78.45,78.5,148722.0,54.1646,54.2267,54.1439,54.1784,148722.0
2015-08-04 15:00:00,78.5,78.55,78.43,78.48,92123.0,54.1784,54.2129,54.1301,54.1646,92123.0
2015-08-04 15:10:00,78.49,78.53,78.45,78.51,102030.0,54.1715,54.1991,54.1439,54.1853,102030.0
2015-08-04 15:20:00,78.52,78.61,78.38,78.43,162771.0,54.1922,54.2543,54.0956,54.1301,162771.0
2015-08-04 15:30:00,78.43,78.45,78.19,78.19,138498.0,54.1301,54.1439,53.9645,53.9645,138498.0
2015-08-04 15:40:00,78.2,78.31,78.09,78.3,194960.0,53.9714,54.0473,53.8954,54.0404,194960.0
2015-08-04 15:50:00,78.3,78.32,78.19,78.27,335469.0,54.0404,54.0542,53.9645,54.0197,335469.0
2015-08-05 09:30:00,79.57,80.45,79.32,80.03,139301.0,54.9169,55.5243,54.7444,55.2344,139301.0
2015-08-05 09:40:00,80.02,80.11,79.48,79.58,81421.0,55.2275,55.2896,54.8548,54.9238,81421.0
2015-08-05 09:50:00,79.58,79.58,78.74,79.08,74769.0,54.9238,54.9238,54.3441,54.5787,74769.0
2015-08-05 10:00:00,79.11,79.2,79.06,79.19,49229.0,54.5994,54.6615,54.5649,54.6546,49229.0
2015-08-05 10:10:00,79.2,79.58,79.19,79.52,56557.0,54.6615,54.9238,54.6546,54.8824,56557.0
2015-08-05 10:20:00,79.52,79.65,79.52,79.65,40186.0,54.8824,54.9721,54.8824,54.9721,40186.0
2015-08-05 10:30:00,79.66,79.81,79.52,79.65,64997.0,54.979,55.0825,54.8824,54.9721,64997.0
2015-08-05 10:40:00,79.67,79.7,79.51,79.55,77715.0,54.9859,55.0066,54.8755,54.9031,77715.0
2015-08-05 10:50:00,79.56,79.64,79.44,79.58,55884.0,54.91,54.9652,54.8272,54.9238,55884.0
2015-08-05 11:00:00,79.58,79.64,79.46,79.52,42280.0,54.9238,54.9652,54.841,54.8824,42280.0
2015-08-05 11:10:00,79.51,79.72,79.51,79.67,54286.0,54.8755,55.0204,54.8755,54.9859,54286.0
2015-08-05 11:20:00,79.67,79.88,79.67,79.84,149699.0,54.9859,55.1309,54.9859,55.1032,149699.0
2015-08-05 11:30:00,79.83,79.99,79.7,79.71,66469.0,55.0963,55.2068,55.0066,55.0135,66469.0
2015-08-05 11:40:00,79.69,79.69,79.44,79.57,42033.0,54.9997,54.9997,54.8272,54.9169,42033.0
2015-08-05 11:50:00,79.54,79.56,79.13,79.21,61361.0,54.8962,54.91,54.6132,54.6684,61361.0
2015-08-05 12:00:00,79.18,79.29,79.14,79.21,33645.0,54.6477,54.7237,54.6201,54.6684,33645.0
2015-08-05 12:10:00,79.2,79.3,79.09,79.15,31833.0,54.6615,54.7306,54.5856,54.627,31833.0
2015-08-05 12:20:00,79.1,79.22,79.05,79.09,35870.0,54.5925,54.6753,54.558,54.5856,35870.0
2015-08-05 12:30:00,79.04,79.04,78.79,78.83,49819.0,54.5511,54.5511,54.3786,54.4062,49819.0
2015-08-05 12:40:00,78.82,78.96,78.81,78.9,31880.0,54.3993,54.4959,54.3924,54.4545,31880.0
2015-08-05 12:50:00,78.88,79.24,78.8,79.13,44093.0,54.4407,54.6891,54.3855,54.6132,44093.0
2015-08-05 13:00:00,79.15,79.16,78.89,78.93,91378.0,54.627,54.6339,54.4476,54.4752,91378.0
2015-08-05 13:10:00,78.93,78.98,78.85,78.89,40992.0,54.4752,54.5097,54.42,54.4476,40992.0
2015-08-05 13:20:00,78.88,78.89,78.67,78.73,50365.0,54.4407,54.4476,54.2957,54.3372,50365.0
2015-08-05 13:30:00,78.74,78.81,78.7,78.74,49092.0,54.3441,54.3924,54.3165,54.3441,49092.0
2015-08-05 13:40:00,78.74,78.8,78.67,78.68,35632.0,54.3441,54.3855,54.2957,54.3026,35632.0
2015-08-05 13:50:00,78.67,78.74,78.59,78.64,28900.0,54.2957,54.3441,54.2405,54.275,28900.0
2015-08-05 14:00:00,78.61,78.76,78.6,78.7,42645.0,54.2543,54.3579,54.2474,54.3165,42645.0
2015-08-05 14:10:00,78.69,78.76,78.59,78.67,31709.0,54.3096,54.3579,54.2405,54.2957,31709.0
2015-08-05 14:20:00,78.66,78.78,78.66,78.75,42767.0,54.2888,54.3717,54.2888,54.351,42767.0
2015-08-05 14:30:00,78.76,78.8,78.7,78.75,80453.0,54.3579,54.3855,54.3165,54.351,80453.0
2015-08-05 14:40:00,78.76,78.81,78.64,78.68,80756.0,54.3579,54.3924,54.275,54.3026,80756.0
2015-08-05 14:50:00,78.69,78.71,78.56,78.65,48022.0,54.3096,54.3234,54.2198,54.2819,48022.0
2015-08-05 15:00:00,78.66,78.73,78.62,78.7,60156.0,54.2888,54.3372,54.2612,54.3165,60156.0
2015-08-05 15:10:00,78.7,78.78,78.67,78.69,57644.0,54.3165,54.3717,54.2957,54.3096,57644.0
2015-08-05 15:20:00,78.68,78.75,78.63,78.67,60852.0,54.3026,54.351,54.2681,54.2957,60852.0
2015-08-05 15:30:00,78.66,78.66,78.5,78.52,83382.0,54.2888,54.2888,54.1784,54.1922,83382.0
2015-08-05 15:40:00,78.52,78.54,78.35,78.37,100662.0,54.1922,54.206,54.0749,54.0887,100662.0
2015-08-05 15:50:00,78.35,78.42,78.19,78.26,292889.0,54.0749,54.1232,53.9645,54.0128,292889.0
2015-08-06 09:30:00,78.45,78.77,78.13,78.55,102585.0,54.1439,54.3648,53.9231,54.2129,102585.0
2015-08-06 09:40:00,78.53,78.59,77.94,78.36,113123.0,54.1991,54.2405,53.7919,54.0818,113123.0
2015-08-06 09:50:00,78.36,78.71,78.29,78.7,91203.0,54.0818,54.3234,54.0335,54.3165,91203.0
2015-08-06 10:00:00,78.69,78.84,78.61,78.68,111006.0,54.3096,54.4131,54.2543,54.3026,111006.0
2015-08-06 10:10:00,78.65,78.77,78.55,78.58,162054.0,54.2819,54.3648,54.2129,54.2336,162054.0
2015-08-06 10:20:00,78.6,78.76,78.55,78.64,79318.0,54.2474,54.3579,54.2129,54.275,79318.0
2015-08-06 10:30:00,78.62,79.09,78.54,79.09,240360.0,54.2612,54.5856,54.206,54.5856,240360.0
2015-08-06 10:40:00,79.06,79.69,79.03,79.66,77649.0,54.5649,54.9997,54.5442,54.979,77649.0
2015-08-06 10:50:00,79.67,79.69,79.38,79.55,115826.0,54.9859,54.9997,54.7858,54.9031,115826.0
2015-08-06 11:00:00,79.54,79.63,79.31,79.37,84878.0,54.8962,54.9583,54.7375,54.7789,84878.0
2015-08-06 11:10:00,79.36,79.4,79.2,79.27,69753.0,54.772,54.7996,54.6615,54.7099,69753.0
2015-08-06 11:20:00,79.27,79.28,78.9,78.93,80011.0,54.7099,54.7168,54.4545,54.4752,80011.0
2015-08-06 11:30:00,78.95,79.02,78.83,79.01,224591.0,54.489,54.5373,54.4062,54.5304,224591.0
2015-08-06 11:40:00,79.0,79.08,78.92,79.06,72964.0,54.5235,54.5787,54.4683,54.5649,72964.0
2015-08-06 11:50:00,79.08,79.08,78.66,78.71,77734.0,54.5787,54.5787,54.2888,54.3234,77734.0
2015-08-06 12:00:00,78.71,78.83,78.7,78.83,48058.0,54.3234,54.4062,54.3165,54.4062,48058.0
2015-08-06 12:10:00,78.83,78.88,78.7,78.71,104469.0,54.4062,54.4407,54.3165,54.3234,104469.0
2015-08-06 12:20:00,78.7,78.72,78.4,78.64,98538.0,54.3165,54.3303,54.1094,54.275,98538.0
2015-08-06 12:30:00,78.65,78.67,78.46,78.49,64846.0,54.2819,54.2957,54.1508,54.1715,64846.0
2015-08-06 12:40:00,78.48,78.69,78.41,78.49,109097.0,54.1646,54.3096,54.1163,54.1715,109097.0
2015-08-06 12:50:00,78.48,78.77,78.47,78.64,105192.0,54.1646,54.3648,54.1577,54.275,105192.0
2015-08-06 13:00:00,78.62,78.82,78.54,78.75,61549.0,54.2612,54.3993,54.206,54.351,61549.0
2015-08-06 13:10:00,78.77,78.81,78.67,78.8,63578.0,54.3648,54.3924,54.2957,54.3855,63578.0
2015-08-06 13:20:00,78.79,79.06,78.71,79.06,163468.0,54.3786,54.5649,54.3234,54.5649,163468.0
2015-08-06 13:30:00,79.07,79.16,79.02,79.08,66153.0,54.5718,54.6339,54.5373,54.5787,66153.0
2015-08-06 13:40:00,79.09,79.19,79.05,79.17,69584.0,54.5856,54.6546,54.558,54.6408,69584.0
2015-08-06 13:50:00,79.17,79.28,79.11,79.19,46049.0,54.6408,54.7168,54.5994,54.6546,46049.0
2015-08-06 14:00:00,79.18,79.26,79.01,79.05,72203.0,54.6477,54.7029,54.5304,54.558,72203.0
2015-08-06 14:10:00,79.06,79.28,79.01,79.23,57826.0,54.5649,54.7168,54.5304,54.6822,57826.0
2015-08-06 14:20:00,79.22,79.53,79.21,79.44,52243.0,54.6753,54.8893,54.6684,54.8272,52243.0
2015-08-06 14:30:00,79.47,79.59,79.45,79.47,55067.0,54.8479,54.9307,54.8341,54.8479,55067.0
2015-08-06 14:40:00,79.45,79.59,79.45,79.51,54252.0,54.8341,54.9307,54.8341,54.8755,54252.0
2015-08-06 14:50:00,79.5,79.62,79.46,79.57,70037.0,54.8686,54.9514,54.841,54.9169,70037.0
2015-08-06 15:00:00,79.58,79.74,79.55,79.66,69538.0,54.9238,55.0342,54.9031,54.979,69538.0
2015-08-06 15:10:00,79.66,79.76,79.52,79.76,100551.0,54.979,55.048,54.8824,55.048,100551.0
2015-08-06 15:20:00,79.77,79.8,79.7,79.71,92107.0,55.0549,55.0756,55.0066,55.0135,92107.0
2015-08-06 15:30:00,79.72,79.78,79.6,79.7,111503.0,55.0204,55.0618,54.9376,55.0066,111503.0
2015-08-06 15:40:00,79.7,79.86,79.68,79.73,145724.0,55.0066,55.1171,54.9928,55.0273,145724.0
2015-08-06 15:50:00,79.73,79.73,79.52,79.66,354753.0,55.0273,55.0273,54.8824,54.979,354753.0
2015-08-07 09:30:00,79.27,79.49,78.97,79.24,79339.0,54.7099,54.8617,54.5028,54.6891,79339.0
2015-08-07 09:40:00,79.39,79.71,79.24,79.69,93877.0,54.7927,55.0135,54.6891,54.9997,93877.0
2015-08-07 09:50:00,79.63,79.97,79.47,79.55,93422.0,54.9583,55.193,54.8479,54.9031,93422.0
2015-08-07 10:00:00,79.56,79.69,79.19,79.67,66979.0,54.91,54.9997,54.6546,54.9859,66979.0
2015-08-07 10:10:00,79.63,80.31,79.62,80.3,70139.0,54.9583,55.4276,54.9514,55.4207,70139.0
2015-08-07 10:20:00,80.28,80.36,80.0,80.05,68060.0,55.4069,55.4621,55.2137,55.2482,68060.0
2015-08-07 10:30:00,80.04,80.37,79.97,80.3,112277.0,55.2413,55.469,55.193,55.4207,112277.0
2015-08-07 10:40:00,80.31,80.58,80.27,80.51,87209.0,55.4276,55.614,55.4,55.5657,87209.0
2015-08-07 10:50:00,80.55,80.61,80.21,80.32,46392.0,55.5933,55.6347,55.3586,55.4345,46392.0
2015-08-07 11:00:00,80.31,80.41,80.05,80.09,44110.0,55.4276,55.4966,55.2482,55.2758,44110.0
2015-08-07 11:10:00,80.07,80.34,79.94,79.97,45612.0,55.262,55.4483,55.1723,55.193,45612.0
2015-08-07 11:20:00,79.97,80.03,79.79,79.92,66589.0,55.193,55.2344,55.0687,55.1585,66589.0
2015-08-07 11:30:00,79.88,79.97,79.75,79.93,44305.0,55.1309,55.193,55.0411,55.1654,44305.0
2015-08-07 11:40:00,79.92,80.37,79.91,80.12,51292.0,55.1585,55.469,55.1516,55.2965,51292.0
2015-08-07 11:50:00,80.14,80.16,79.91,79.96,36363.0,55.3103,55.3241,55.1516,55.1861,36363.0
2015-08-07 12:00:00,79.99,80.05,79.86,80.02,44815.0,55.2068,55.2482,55.1171,55.2275,44815.0
2015-08-07 12:10:00,80.01,80.2,79.88,80.08,47065.0,55.2206,55.3517,55.1309,55.2689,47065.0
2015-08-07 12:20:00,80.08,80.12,79.97,80.09,49712.0,55.2689,55.2965,55.193,55.2758,49712.0
2015-08-07 12:30:00,80.09,80.09,79.79,79.94,33866.0,55.2758,55.2758,55.0687,55.1723,33866.0
2015-08-07 12:40:00,79.92,80.01,79.82,79.84,23279.0,55.1585,55.2206,55.0894,55.1032,23279.0
2015-08-07 12:50:00,79.86,80.01,79.85,79.96,36020.0,55.1171,55.2206,55.1101,55.1861,36020.0
2015-08-07 13:00:00,79.94,79.99,79.83,79.97,32695.0,55.1723,55.2068,55.0963,55.193,32695.0
2015-08-07 13:10:00,79.96,80.05,79.91,80.0,93204.0,55.1861,55.2482,55.1516,55.2137,93204.0
2015-08-07 13:20:00,79.99,80.02,79.93,79.98,56200.0,55.2068,55.2275,55.1654,55.1999,56200.0
2015-08-07 13:30:00,79.98,80.06,79.9,79.91,26131.0,55.1999,55.2551,55.1447,55.1516,26131.0
2015-08-07 13:40:00,79.92,80.09,79.92,80.02,30864.0,55.1585,55.2758,55.1585,55.2275,30864.0
2015-08-07 13:50:00,80.03,80.04,79.96,79.97,33776.0,55.2344,55.2413,55.1861,55.193,33776.0
2015-08-07 14:00:00,79.93,80.04,79.92,80.0,24964.0,55.1654,55.2413,55.1585,55.2137,24964.0
2015-08-07 14:10:00,80.01,80.04,79.9,79.9,39614.0,55.2206,55.2413,55.1447,55.1447,39614.0
2015-08-07 14:20:00,79.89,79.92,79.77,79.87,35711.0,55.1378,55.1585,55.0549,55.124,35711.0
2015-08-07 14:30:00,79.88,79.98,79.88,79.92,46450.0,55.1309,55.1999,55.1309,55.1585,46450.0
2015-08-07 14:40:00,79.93,79.93,79.69,79.75,39546.0,55.1654,55.1654,54.9997,55.0411,39546.0
2015-08-07 14:50:00,79.74,79.87,79.73,79.78,44048.0,55.0342,55.124,55.0273,55.0618,44048.0
2015-08-07 15:00:00,79.75,79.77,79.57,79.58,67385.0,55.0411,55.0549,54.9169,54.9238,67385.0
2015-08-07 15:10:00,79.58,79.68,79.51,79.65,66672.0,54.9238,54.9928,54.8755,54.9721,66672.0
2015-08-07 15:20:00,79.64,79.77,79.58,79.73,75359.0,54.9652,55.0549,54.9238,55.0273,75359.0
2015-08-07 15:30:00,79.73,79.76,79.58,79.66,91158.0,55.0273,55.048,54.9238,54.979,91158.0
2015-08-07 15:40:00,79.66,79.72,79.48,79.59,110825.0,54.979,55.0204,54.8548,54.9307,110825.0
2015-08-07 15:50:00,79.59,79.7,79.55,79.67,274468.0,54.9307,55.0066,54.9031,54.9859,274468.0
2015-08-10 09:30:00,80.07,80.97,80.0,80.76,76561.0,55.262,55.8831,55.2137,55.7382,76561.0
2015-08-10 09:40:00,80.77,80.84,80.33,80.42,83539.0,55.7451,55.7934,55.4414,55.5035,83539.0
2015-08-10 09:50:00,80.47,80.53,80.27,80.38,72580.0,55.5381,55.5795,55.4,55.4759,72580.0
2015-08-10 10:00:00,80.38,80.62,80.37,80.51,89715.0,55.4759,55.6416,55.469,55.5657,89715.0
2015-08-10 10:10:00,80.52,81.11,80.52,80.95,69481.0,55.5726,55.9798,55.5726,55.8693,69481.0
2015-08-10 10:20:00,80.97,81.09,80.81,80.86,80278.0,55.8831,55.966,55.7727,55.8072,80278.0
2015-08-10 10:30:00,80.86,80.87,80.52,80.55,102869.0,55.8072,55.8141,55.5726,55.5933,102869.0
2015-08-10 10:40:00,80.54,81.03,80.54,81.01,105417.0,55.5864,55.9246,55.5864,55.9107,105417.0
2015-08-10 10:50:00,81.0,81.0,80.71,80.9,127521.0,55.9038,55.9038,55.7037,55.8348,127521.0
2015-08-10 11:00:00,80.93,81.24,80.92,81.18,60389.0,55.8555,56.0695,55.8486,56.0281,60389.0
2015-08-10 11:10:00,81.19,81.28,81.07,81.27,203588.0,56.035,56.0971,55.9522,56.0902,203588.0
2015-08-10 11:20:00,81.25,81.36,81.06,81.13,69682.0,56.0764,56.1523,55.9453,55.9936,69682.0
2015-08-10 11:30:00,81.15,81.33,81.15,81.22,51455.0,56.0074,56.1316,56.0074,56.0557,51455.0
2015-08-10 11:40:00,81.23,81.46,81.23,81.41,53587.0,56.0626,56.2213,56.0626,56.1868,53587.0
2015-08-10 11:50:00,81.42,81.5,81.37,81.44,37590.0,56.1937,56.2489,56.1592,56.2075,37590.0
2015-08-10 12:00:00,81.46,81.64,81.43,81.52,66663.0,56.2213,56.3456,56.2006,56.2627,66663.0
2015-08-10 12:10:00,81.53,81.65,81.44,81.62,56211.0,56.2696,56.3525,56.2075,56.3318,56211.0
2015-08-10 12:20:00,81.63,81.74,81.63,81.68,53551.0,56.3387,56.4146,56.3387,56.3732,53551.0
2015-08-10 12:30:00,81.68,81.76,81.65,81.71,41190.0,56.3732,56.4284,56.3525,56.3939,41190.0
2015-08-10 12:40:00,81.71,81.82,81.68,81.78,37552.0,56.3939,56.4698,56.3732,56.4422,37552.0
2015-08-10 12:50:00,81.77,81.8,81.65,81.75,27902.0,56.4353,56.456,56.3525,56.4215,27902.0
2015-08-10 13:00:00,81.76,81.86,81.69,81.8,35547.0,56.4284,56.4974,56.3801,56.456,35547.0
2015-08-10 13:10:00,81.81,81.85,81.72,81.83,50866.0,56.4629,56.4905,56.4008,56.4767,50866.0
2015-08-10 13:20:00,81.82,81.95,81.8,81.9,45596.0,56.4698,56.5595,56.456,56.525,45596.0
2015-08-10 13:30:00,81.87,81.99,81.87,81.88,47439.0,56.5043,56.5871,56.5043,56.5112,47439.0
2015-08-10 13:40:00,81.89,81.99,81.87,81.95,47601.0,56.5181,56.5871,56.5043,56.5595,47601.0
2015-08-10 13:50:00,81.95,81.95,81.76,81.8,64611.0,56.5595,56.5595,56.4284,56.456,64611.0
2015-08-10 14:00:00,81.79,81.82,81.69,81.78,40869.0,56.4491,56.4698,56.3801,56.4422,40869.0
2015-08-10 14:10:00,81.8,81.96,81.78,81.96,73079.0,56.456,56.5664,56.4422,56.5664,73079.0
2015-08-10 14:20:00,81.97,82.12,81.97,82.11,88281.0,56.5733,56.6768,56.5733,56.6699,88281.0
2015-08-10 14:30:00,82.13,82.19,82.0,82.01,69546.0,56.6837,56.7251,56.594,56.6009,69546.0
2015-08-10 14:40:00,82.02,82.18,82.01,82.06,90041.0,56.6078,56.7182,56.6009,56.6354,90041.0
2015-08-10 14:50:00,82.06,82.37,82.06,82.33,71816.0,56.6354,56.8494,56.6354,56.8218,71816.0
2015-08-10 15:00:00,82.33,82.43,82.29,82.4,62255.0,56.8218,56.8908,56.7942,56.8701,62255.0
2015-08-10 15:10:00,82.39,82.5,82.38,82.46,99984.0,56.8632,56.9391,56.8563,56.9115,99984.0
2015-08-10 15:20:00,82.46,82.49,82.38,82.43,76530.0,56.9115,56.9322,56.8563,56.8908,76530.0
2015-08-10 15:30:00,82.44,82.44,82.13,82.14,150268.0,56.8977,56.8977,56.6837,56.6906,150268.0
2015-08-10 15:40:00,82.15,82.4,82.12,82.29,167408.0,56.6975,56.8701,56.6768,56.7942,167408.0
2015-08-10 15:50:00,82.29,82.53,82.28,82.52,291608.0,56.7942,56.9598,56.7873,56.9529,291608.0
2015-08-11 09:30:00,81.07,81.71,80.9,81.65,85059.0,55.9522,56.3939,55.8348,56.3525,85059.0
2015-08-11 09:40:00,81.71,81.91,81.48,81.76,142631.0,56.3939,56.5319,56.2351,56.4284,142631.0
2015-08-11 09:50:00,81.74,81.76,81.5,81.5,52675.0,56.4146,56.4284,56.2489,56.2489,52675.0
2015-08-11 10:00:00,81.56,81.73,81.11,81.67,61574.0,56.2903,56.4077,55.9798,56.3663,61574.0
2015-08-11 10:10:00,81.64,81.75,81.46,81.73,41864.0,56.3456,56.4215,56.2213,56.4077,41864.0
2015-08-11 10:20:00,81.71,81.79,81.58,81.58,41466.0,56.3939,56.4491,56.3041,56.3041,41466.0
2015-08-11 10:30:00,81.59,81.75,81.51,81.73,63499.0,56.311,56.4215,56.2558,56.4077,63499.0
2015-08-11 10:40:00,81.73,81.94,81.67,81.74,35044.0,56.4077,56.5526,56.3663,56.4146,35044.0
2015-08-11 10:50:00,81.73,81.87,81.58,81.8,144236.0,56.4077,56.5043,56.3041,56.456,144236.0
2015-08-11 11:00:00,81.79,81.89,81.66,81.72,43468.0,56.4491,56.5181,56.3594,56.4008,43468.0
2015-08-11 11:10:00,81.74,81.92,81.63,81.73,44480.0,56.4146,56.5388,56.3387,56.4077,44480.0
2015-08-11 11:20:00,81.73,81.78,81.6,81.71,54588.0,56.4077,56.4422,56.3179,56.3939,54588.0
2015-08-11 11:30:00,81.71,82.11,81.67,82.03,97401.0,56.3939,56.6699,56.3663,56.6147,97401.0
2015-08-11 11:40:00,82.01,82.08,81.92,82.0,50352.0,56.6009,56.6492,56.5388,56.594,50352.0
2015-08-11 11:50:00,82.01,82.08,81.94,82.05,45672.0,56.6009,56.6492,56.5526,56.6285,45672.0
2015-08-11 12:00:00,82.06,82.22,82.06,82.2,21344.0,56.6354,56.7459,56.6354,56.7321,21344.0
2015-08-11 12:10:00,82.22,82.38,82.21,82.29,30867.0,56.7459,56.8563,56.739,56.7942,30867.0
2015-08-11 12:20:00,82.28,82.43,82.21,82.41,25693.0,56.7873,56.8908,56.739,56.877,25693.0
2015-08-11 12:30:00,82.39,82.47,82.29,82.29,20232.0,56.8632,56.9184,56.7942,56.7942,20232.0
2015-08-11 12:40:00,82.29,82.32,82.14,82.32,28648.0,56.7942,56.8149,56.6906,56.8149,28648.0
2015-08-11 12:50:00,82.32,82.37,82.19,82.21,27834.0,56.8149,56.8494,56.7251,56.739,27834.0
2015-08-11 13:00:00,82.23,82.32,82.12,82.22,30680.0,56.7528,56.8149,56.6768,56.7459,30680.0
2015-08-11 13:10:00,82.21,82.22,82.04,82.21,130388.0,56.739,56.7459,56.6216,56.739,130388.0
2015-08-11 13:20:00,82.21,82.7,82.08,82.67,89307.0,56.739,57.0771,56.6492,57.0564,89307.0
2015-08-11 13:30:00,82.66,82.95,82.58,82.95,54255.0,57.0495,57.2497,56.9943,57.2497,54255.0
2015-08-11 13:40:00,82.92,83.04,82.85,82.92,85895.0,57.229,57.3118,57.1807,57.229,85895.0
2015-08-11 13:50:00,82.92,82.95,82.74,82.76,60412.0,57.229,57.2497,57.1047,57.1185,60412.0
2015-08-11 14:00:00,82.77,83.37,82.77,83.34,159196.0,57.1254,57.5396,57.1254,57.5188,159196.0
2015-08-11 14:10:00,83.35,83.59,83.32,83.43,133490.0,57.5257,57.6914,57.505,57.581,133490.0
2015-08-11 14:20:00,83.46,83.69,83.42,83.65,91995.0,57.6017,57.7604,57.5741,57.7328,91995.0
2015-08-11 14:30:00,83.65,83.7,83.49,83.63,123490.0,57.7328,57.7673,57.6224,57.719,123490.0
2015-08-11 14:40:00,83.63,83.69,83.51,83.53,138588.0,57.719,57.7604,57.6362,57.65,138588.0
2015-08-11 14:50:00,83.53,83.59,83.35,83.5,55811.0,57.65,57.6914,57.5257,57.6293,55811.0
2015-08-11 15:00:00,83.49,83.69,83.46,83.49,90716.0,57.6224,57.7604,57.6017,57.6224,90716.0
2015-08-11 15:10:00,83.49,83.61,83.39,83.45,80968.0,57.6224,57.7052,57.5534,57.5948,80968.0
2015-08-11 15:20:00,83.45,83.48,83.36,83.46,99204.0,57.5948,57.6155,57.5326,57.6017,99204.0
2015-08-11 15:30:00,83.45,83.66,83.41,83.64,94898.0,57.5948,57.7397,57.5672,57.7259,94898.0
2015-08-11 15:40:00,83.64,83.69,83.56,83.62,126042.0,57.7259,57.7604,57.6707,57.7121,126042.0
2015-08-11 15:50:00,83.61,83.81,83.61,83.7,237627.0,57.7052,57.8432,57.7052,57.7673,237627.0
2015-08-12 09:30:00,83.37,84.25,83.08,83.76,125880.0,57.5396,58.1469,57.3394,57.8087,125880.0
2015-08-12 09:40:00,83.91,83.96,83.14,83.15,69062.0,57.9122,57.9468,57.3808,57.3877,69062.0
2015-08-12 09:50:00,83.15,83.18,82.35,82.74,128686.0,57.3877,57.4084,56.8356,57.1047,128686.0
2015-08-12 10:00:00,82.77,82.87,82.52,82.56,37525.0,57.1254,57.1945,56.9529,56.9805,37525.0
2015-08-12 10:10:00,82.54,82.67,82.13,82.61,133192.0,56.9667,57.0564,56.6837,57.015,133192.0
2015-08-12 10:20:00,82.63,82.92,82.17,82.9,82583.0,57.0288,57.229,56.7113,57.2152,82583.0
2015-08-12 10:30:00,82.92,82.97,82.31,82.43,45923.0,57.229,57.2635,56.808,56.8908,45923.0
2015-08-12 10:40:00,82.39,82.7,82.31,82.57,68011.0,56.8632,57.0771,56.808,56.9874,68011.0
2015-08-12 10:50:00,82.57,82.99,82.53,82.95,239899.0,56.9874,57.2773,56.9598,57.2497,239899.0
2015-08-12 11:00:00,82.94,83.16,82.82,83.02,56214.0,57.2428,57.3946,57.16,57.298,56214.0
2015-08-12 11:10:00,83.01,83.06,82.78,83.04,99716.0,57.2911,57.3256,57.1324,57.3118,99716.0
2015-08-12 11:20:00,83.01,83.22,83.01,83.19,30763.0,57.2911,57.436,57.2911,57.4153,30763.0
2015-08-12 11:30:00,83.16,83.24,83.04,83.12,59713.0,57.3946,57.4498,57.3118,57.367,59713.0
2015-08-12 11:40:00,83.13,83.47,82.99,83.42,122364.0,57.3739,57.6086,57.2773,57.5741,122364.0
2015-08-12 11:50:00,83.42,83.5,83.17,83.19,117015.0,57.5741,57.6293,57.4015,57.4153,117015.0
2015-08-12 12:00:00,83.17,83.2,82.97,83.16,112517.0,57.4015,57.4222,57.2635,57.3946,112517.0
2015-08-12 12:10:00,83.11,83.37,83.07,83.29,63219.0,57.3601,57.5396,57.3325,57.4843,63219.0
2015-08-12 12:20:00,83.3,83.39,83.15,83.31,58714.0,57.4912,57.5534,57.3877,57.4981,58714.0
2015-08-12 12:30:00,83.31,83.55,83.29,83.47,28689.0,57.4981,57.6638,57.4843,57.6086,28689.0
2015-08-12 12:40:00,83.47,83.69,83.47,83.66,39650.0,57.6086,57.7604,57.6086,57.7397,39650.0
2015-08-12 12:50:00,83.68,83.89,83.65,83.81,61998.0,57.7535,57.8984,57.7328,57.8432,61998.0
2015-08-12 13:00:00,83.81,84.0,83.81,83.81,108034.0,57.8432,57.9744,57.8432,57.8432,108034.0
2015-08-12 13:10:00,83.82,83.97,83.77,83.96,51294.0,57.8501,57.9537,57.8156,57.9468,51294.0
2015-08-12 13:20:00,83.92,84.0,83.9,83.93,100118.0,57.9191,57.9744,57.9053,57.926,100118.0
2015-08-12 13:30:00,83.94,83.96,83.65,83.68,61182.0,57.9329,57.9468,57.7328,57.7535,61182.0
2015-08-12 13:40:00,83.69,83.79,83.66,83.74,63626.0,57.7604,57.8294,57.7397,57.7949,63626.0
2015-08-12 13:50:00,83.75,84.0,83.72,83.99,117962.0,57.8018,57.9744,57.7811,57.9675,117962.0
2015-08-12 14:00:00,83.99,84.0,83.86,83.95,45855.0,57.9675,57.9744,57.8777,57.9399,45855.0
2015-08-12 14:10:00,83.94,84.48,83.94,84.4,119901.0,57.9329,58.3056,57.9329,58.2504,119901.0
2015-08-12 14:20:00,84.41,84.49,84.15,84.15,150735.0,58.2573,58.3125,58.0779,58.0779,150735.0
2015-08-12 14:30:00,84.17,84.39,84.17,84.31,88153.0,58.0917,58.2435,58.0917,58.1883,88153.0
2015-08-12 14:40:00,84.3,84.53,84.29,84.53,225276.0,58.1814,58.3401,58.1745,58.3401,225276.0
2015-08-12 14:50:00,84.53,84.83,84.47,84.83,130348.0,58.3401,58.5472,58.2987,58.5472,130348.0
2015-08-12 15:00:00,84.82,84.85,84.55,84.81,177489.0,58.5403,58.561,58.354,58.5334,177489.0
2015-08-12 15:10:00,84.81,84.81,84.57,84.59,110076.0,58.5334,58.5334,58.3678,58.3816,110076.0
2015-08-12 15:20:00,84.58,84.71,84.55,84.64,152872.0,58.3747,58.4644,58.354,58.4161,152872.0
2015-08-12 15:30:00,84.64,84.65,84.43,84.45,134895.0,58.4161,58.423,58.2711,58.2849,134895.0
2015-08-12 15:40:00,84.47,84.53,84.36,84.44,164560.0,58.2987,58.3401,58.2228,58.278,164560.0
2015-08-12 15:50:00,84.44,84.46,84.22,84.36,547603.0,58.278,58.2918,58.1262,58.2228,547603.0
2015-08-13 09:30:00,83.35,83.89,83.17,83.54,86345.0,57.9135,58.2887,57.7884,58.0455,86345.0
2015-08-13 09:40:00,83.54,83.95,83.16,83.71,106931.0,58.0455,58.3304,57.7815,58.1636,106931.0
2015-08-13 09:50:00,83.66,84.22,83.55,84.13,70158.0,58.1289,58.518,58.0525,58.4555,70158.0
2015-08-13 10:00:00,84.06,84.2,83.71,83.9,77170.0,58.4068,58.5041,58.1636,58.2957,77170.0
2015-08-13 10:10:00,83.92,83.96,83.61,83.8,132569.0,58.3095,58.3373,58.0942,58.2262,132569.0
2015-08-13 10:20:00,83.8,83.95,83.75,83.8,102895.0,58.2262,58.3304,58.1914,58.2262,102895.0
2015-08-13 10:30:00,83.8,84.4,83.75,84.15,132267.0,58.2262,58.6431,58.1914,58.4694,132267.0
2015-08-13 10:40:00,84.19,84.26,83.76,83.83,67175.0,58.4972,58.5458,58.1984,58.247,67175.0
2015-08-13 10:50:00,83.84,83.96,83.75,83.75,80385.0,58.254,58.3373,58.1914,58.1914,80385.0
2015-08-13 11:00:00,83.74,83.89,83.56,83.6,217831.0,58.1845,58.2887,58.0594,58.0872,217831.0
2015-08-13 11:10:00,83.61,83.8,83.58,83.77,121132.0,58.0942,58.2262,58.0733,58.2053,121132.0
2015-08-13 11:20:00,83.75,83.76,83.62,83.76,67154.0,58.1914,58.1984,58.1011,58.1984,67154.0
2015-08-13 11:30:00,83.75,83.8,83.58,83.63,89862.0,58.1914,58.2262,58.0733,58.108,89862.0
2015-08-13 11:40:00,83.63,83.7,83.57,83.68,37879.0,58.108,58.1567,58.0664,58.1428,37879.0
2015-08-13 11:50:00,83.7,83.76,83.51,83.63,37269.0,58.1567,58.1984,58.0247,58.108,37269.0
2015-08-13 12:00:00,83.63,83.75,83.58,83.58,86933.0,58.108,58.1914,58.0733,58.0733,86933.0
2015-08-13 12:10:00,83.58,83.68,83.56,83.64,66108.0,58.0733,58.1428,58.0594,58.115,66108.0
2015-08-13 12:20:00,83.64,83.68,83.62,83.64,35770.0,58.115,58.1428,58.1011,58.115,35770.0
2015-08-13 12:30:00,83.64,83.65,83.56,83.63,43996.0,58.115,58.1219,58.0594,58.108,43996.0
2015-08-13 12:40:00,83.63,83.73,83.4,83.73,108951.0,58.108,58.1775,57.9482,58.1775,108951.0
2015-08-13 12:50:00,83.73,83.78,83.61,83.69,101199.0,58.1775,58.2123,58.0942,58.1497,101199.0
2015-08-13 13:00:00,83.69,83.69,83.43,83.6,98616.0,58.1497,58.1497,57.9691,58.0872,98616.0
2015-08-13 13:10:00,83.6,83.61,83.23,83.33,77296.0,58.0872,58.0942,57.8301,57.8996,77296.0
2015-08-13 13:20:00,83.32,83.35,82.81,82.96,87424.0,57.8927,57.9135,57.5383,57.6425,87424.0
2015-08-13 13:30:00,82.97,83.11,82.68,82.76,87762.0,57.6495,57.7467,57.448,57.5036,87762.0
2015-08-13 13:40:00,82.76,82.86,82.65,82.66,46029.0,57.5036,57.573,57.4271,57.4341,46029.0
2015-08-13 13:50:00,82.64,82.98,82.49,82.84,72921.0,57.4202,57.6564,57.316,57.5591,72921.0
2015-08-13 14:00:00,82.83,83.03,82.76,82.88,37750.0,57.5522,57.6912,57.5036,57.5869,37750.0
2015-08-13 14:10:00,82.87,82.88,82.61,82.72,58283.0,57.58,57.5869,57.3993,57.4758,58283.0
2015-08-13 14:20:00,82.72,83.08,82.67,83.08,54932.0,57.4758,57.7259,57.441,57.7259,54932.0
2015-08-13 14:30:00,83.05,83.2,83.03,83.1,56499.0,57.7051,57.8093,57.6912,57.7398,56499.0
2015-08-13 14:40:00,83.08,83.19,83.06,83.18,52113.0,57.7259,57.8023,57.712,57.7954,52113.0
2015-08-13 14:50:00,83.19,83.3,83.17,83.28,47003.0,57.8023,57.8788,57.7884,57.8649,47003.0
2015-08-13 15:00:00,83.28,83.43,83.2,83.33,90103.0,57.8649,57.9691,57.8093,57.8996,90103.0
2015-08-13 15:10:00,83.32,83.45,83.27,83.31,89333.0,57.8927,57.983,57.8579,57.8857,89333.0
2015-08-13 15:20:00,83.31,83.34,82.89,83.14,131960.0,57.8857,57.9066,57.5939,57.7676,131960.0
2015-08-13 15:30:00,83.14,83.14,82.87,83.01,90031.0,57.7676,57.7676,57.58,57.6773,90031.0
2015-08-13 15:40:00,83.0,83.19,82.93,83.14,163591.0,57.6703,57.8023,57.6217,57.7676,163591.0
2015-08-13 15:50:00,83.14,83.25,83.05,83.08,229433.0,57.7676,57.844,57.7051,57.7259,229433.0
2015-08-14 09:30:00,82.7,83.52,82.7,83.33,72149.0,57.4619,58.0316,57.4619,57.8996,72149.0
2015-08-14 09:40:00,83.24,83.24,82.43,82.47,120925.0,57.8371,57.8371,57.2743,57.3021,120925.0
2015-08-14 09:50:00,82.45,82.58,82.2,82.53,76052.0,57.2882,57.3785,57.1145,57.3437,76052.0
2015-08-14 10:00:00,82.53,82.59,82.32,82.38,96725.0,57.3437,57.3854,57.1978,57.2395,96725.0
2015-08-14 10:10:00,82.37,82.41,82.25,82.41,71419.0,57.2326,57.2604,57.1492,57.2604,71419.0
2015-08-14 10:20:00,82.41,82.42,82.17,82.21,45567.0,57.2604,57.2673,57.0936,57.1214,45567.0
2015-08-14 10:30:00,82.21,82.27,82.13,82.13,52826.0,57.1214,57.1631,57.0658,57.0658,52826.0
2015-08-14 10:40:00,82.13,82.31,82.09,82.11,39338.0,57.0658,57.1909,57.038,57.0519,39338.0
2015-08-14 10:50:00,82.11,82.17,81.86,82.02,84755.0,57.0519,57.0936,56.8782,56.9894,84755.0
2015-08-14 11:00:00,82.02,82.19,81.82,81.93,60102.0,56.9894,57.1075,56.8504,56.9269,60102.0
2015-08-14 11:10:00,81.93,82.02,81.88,82.0,45117.0,56.9269,56.9894,56.8921,56.9755,45117.0
2015-08-14 11:20:00,82.0,82.16,81.98,82.13,34173.0,56.9755,57.0867,56.9616,57.0658,34173.0
2015-08-14 11:30:00,82.15,82.27,82.06,82.27,35018.0,57.0797,57.1631,57.0172,57.1631,35018.0
2015-08-14 11:40:00,82.27,82.41,82.2,82.37,27324.0,57.1631,57.2604,57.1145,57.2326,27324.0
2015-08-14 11:50:00,82.37,82.63,82.37,82.46,37018.0,57.2326,57.4132,57.2326,57.2951,37018.0
2015-08-14 12:00:00,82.46,82.5,82.41,82.44,32580.0,57.2951,57.3229,57.2604,57.2812,32580.0
2015-08-14 12:10:00,82.45,82.53,82.4,82.47,40922.0,57.2882,57.3437,57.2534,57.3021,40922.0
2015-08-14 12:20:00,82.46,82.53,82.38,82.43,28308.0,57.2951,57.3437,57.2395,57.2743,28308.0
2015-08-14 12:30:00,82.43,82.53,82.38,82.45,27665.0,57.2743,57.3437,57.2395,57.2882,27665.0
2015-08-14 12:40:00,82.46,82.5,82.28,82.32,26937.0,57.2951,57.3229,57.17,57.1978,26937.0
2015-08-14 12:50:00,82.29,82.47,82.24,82.4,41345.0,57.177,57.3021,57.1422,57.2534,41345.0
2015-08-14 13:00:00,82.39,82.46,82.29,82.36,30677.0,57.2465,57.2951,57.177,57.2256,30677.0
2015-08-14 13:10:00,82.36,82.37,82.27,82.32,43182.0,57.2256,57.2326,57.1631,57.1978,43182.0
2015-08-14 13:20:00,82.33,82.33,82.21,82.26,21358.0,57.2048,57.2048,57.1214,57.1561,21358.0
2015-08-14 13:30:00,82.22,82.29,82.14,82.18,31468.0,57.1283,57.177,57.0728,57.1006,31468.0
2015-08-14 13:40:00,82.16,82.19,82.05,82.08,32031.0,57.0867,57.1075,57.0102,57.0311,32031.0
2015-08-14 13:50:00,82.05,82.07,81.94,82.0,41625.0,57.0102,57.0241,56.9338,56.9755,41625.0
2015-08-14 14:00:00,81.99,82.13,81.98,82.1,438482.0,56.9685,57.0658,56.9616,57.045,438482.0
2015-08-14 14:10:00,82.1,82.23,82.05,82.11,74318.0,57.045,57.1353,57.0102,57.0519,74318.0
2015-08-14 14:20:00,82.08,82.09,82.0,82.06,60197.0,57.0311,57.038,56.9755,57.0172,60197.0
2015-08-14 14:30:00,82.06,82.13,82.0,82.12,49604.0,57.0172,57.0658,56.9755,57.0589,49604.0
2015-08-14 14:40:00,82.12,82.22,82.09,82.11,58286.0,57.0589,57.1283,57.038,57.0519,58286.0
2015-08-14 14:50:00,82.13,82.15,82.02,82.02,36285.0,57.0658,57.0797,56.9894,56.9894,36285.0
2015-08-14 15:00:00,82.04,82.27,82.03,82.26,59333.0,57.0033,57.1631,56.9963,57.1561,59333.0
2015-08-14 15:10:00,82.25,82.3,82.19,82.2,80911.0,57.1492,57.1839,57.1075,57.1145,80911.0
2015-08-14 15:20:00,82.21,82.24,82.17,82.2,79081.0,57.1214,57.1422,57.0936,57.1145,79081.0
2015-08-14 15:30:00,82.2,82.31,82.13,82.31,97109.0,57.1145,57.1909,57.0658,57.1909,97109.0
2015-08-14 15:40:00,82.3,82.37,82.26,82.32,198823.0,57.1839,57.2326,57.1561,57.1978,198823.0
2015-08-14 15:50:00,82.32,82.38,82.24,82.24,212683.0,57.1978,57.2395,57.1422,57.1422,212683.0
2015-08-17 09:30:00,81.92,82.24,81.65,82.16,120682.0,56.9199,57.1422,56.7323,57.0867,120682.0
2015-08-17 09:40:00,82.18,82.26,82.04,82.23,70005.0,57.1006,57.1561,57.0033,57.1353,70005.0
2015-08-17 09:50:00,82.21,82.4,82.14,82.34,77385.0,57.1214,57.2534,57.0728,57.2117,77385.0
2015-08-17 10:00:00,82.34,82.52,82.17,82.38,117744.0,57.2117,57.3368,57.0936,57.2395,117744.0
2015-08-17 10:10:00,82.41,82.55,82.35,82.54,62536.0,57.2604,57.3576,57.2187,57.3507,62536.0
2015-08-17 10:20:00,82.56,82.58,82.29,82.51,51291.0,57.3646,57.3785,57.177,57.3298,51291.0
2015-08-17 10:30:00,82.51,82.68,82.46,82.67,101891.0,57.3298,57.448,57.2951,57.441,101891.0
2015-08-17 10:40:00,82.68,82.68,82.55,82.6,67480.0,57.448,57.448,57.3576,57.3924,67480.0
2015-08-17 10:50:00,82.6,82.83,82.55,82.78,53932.0,57.3924,57.5522,57.3576,57.5175,53932.0
2015-08-17 11:00:00,82.77,82.88,82.67,82.81,131307.0,57.5105,57.5869,57.441,57.5383,131307.0
2015-08-17 11:10:00,82.82,82.91,82.73,82.86,38320.0,57.5452,57.6078,57.4827,57.573,38320.0
2015-08-17 11:20:00,82.86,83.13,82.86,83.0,79763.0,57.573,57.7606,57.573,57.6703,79763.0
2015-08-17 11:30:00,83.0,83.01,82.81,82.81,33936.0,57.6703,57.6773,57.5383,57.5383,33936.0
2015-08-17 11:40:00,82.81,83.01,82.81,82.97,28488.0,57.5383,57.6773,57.5383,57.6495,28488.0
2015-08-17 11:50:00,82.96,82.99,82.74,82.8,27262.0,57.6425,57.6634,57.4897,57.5313,27262.0
2015-08-17 12:00:00,82.78,82.96,82.7,82.7,27044.0,57.5175,57.6425,57.4619,57.4619,27044.0
2015-08-17 12:10:00,82.71,82.78,82.67,82.67,22005.0,57.4688,57.5175,57.441,57.441,22005.0
2015-08-17 12:20:00,82.67,82.8,82.66,82.8,23575.0,57.441,57.5313,57.4341,57.5313,23575.0
2015-08-17 12:30:00,82.8,82.83,82.56,82.56,42632.0,57.5313,57.5522,57.3646,57.3646,42632.0
2015-08-17 12:40:00,82.57,82.58,82.37,82.38,53918.0,57.3715,57.3785,57.2326,57.2395,53918.0
2015-08-17 12:50:00,82.37,82.61,82.36,82.6,51704.0,57.2326,57.3993,57.2256,57.3924,51704.0
2015-08-17 13:00:00,82.62,82.68,82.51,82.54,32783.0,57.4063,57.448,57.3298,57.3507,32783.0
2015-08-17 13:10:00,82.55,82.56,82.44,82.46,24848.0,57.3576,57.3646,57.2812,57.2951,24848.0
2015-08-17 13:20:00,82.48,82.66,82.47,82.64,48579.0,57.309,57.4341,57.3021,57.4202,48579.0
2015-08-17 13:30:00,82.62,82.65,82.47,82.51,28556.0,57.4063,57.4271,57.3021,57.3298,28556.0
2015-08-17 13:40:00,82.53,82.66,82.51,82.64,26305.0,57.3437,57.4341,57.3298,57.4202,26305.0
2015-08-17 13:50:00,82.64,82.73,82.6,82.62,36617.0,57.4202,57.4827,57.3924,57.4063,36617.0
2015-08-17 14:00:00,82.63,82.8,82.63,82.77,143667.0,57.4132,57.5313,57.4132,57.5105,143667.0
2015-08-17 14:10:00,82.79,82.99,82.79,82.92,31498.0,57.5244,57.6634,57.5244,57.6147,31498.0
2015-08-17 14:20:00,82.91,83.0,82.87,82.9,30106.0,57.6078,57.6703,57.58,57.6008,30106.0
2015-08-17 14:30:00,82.9,82.94,82.81,82.87,24030.0,57.6008,57.6286,57.5383,57.58,24030.0
2015-08-17 14:40:00,82.88,83.02,82.83,83.01,32856.0,57.5869,57.6842,57.5522,57.6773,32856.0
2015-08-17 14:50:00,83.01,83.07,82.98,83.02,47384.0,57.6773,57.7189,57.6564,57.6842,47384.0
2015-08-17 15:00:00,83.02,83.05,82.91,82.95,52271.0,57.6842,57.7051,57.6078,57.6356,52271.0
2015-08-17 15:10:00,82.95,83.12,82.94,83.04,59736.0,57.6356,57.7537,57.6286,57.6981,59736.0
2015-08-17 15:20:00,83.04,83.13,82.98,83.05,53645.0,57.6981,57.7606,57.6564,57.7051,53645.0
2015-08-17 15:30:00,83.07,83.1,83.01,83.05,45480.0,57.7189,57.7398,57.6773,57.7051,45480.0
2015-08-17 15:40:00,83.06,83.06,82.91,83.0,52623.0,57.712,57.712,57.6078,57.6703,52623.0
2015-08-17 15:50:00,83.02,83.1,82.99,83.05,155793.0,57.6842,57.7398,57.6634,57.7051,155793.0
2015-08-18 09:30:00,82.68,83.24,82.6,82.67,88351.0,57.448,57.8371,57.3924,57.441,88351.0
2015-08-18 09:40:00,82.7,82.78,82.38,82.63,59473.0,57.4619,57.5175,57.2395,57.4132,59473.0
2015-08-18 09:50:00,82.61,82.74,82.54,82.7,24536.0,57.3993,57.4897,57.3507,57.4619,24536.0
2015-08-18 10:00:00,82.7,82.85,82.49,82.85,145769.0,57.4619,57.5661,57.316,57.5661,145769.0
2015-08-18 10:10:00,82.83,82.88,82.69,82.85,51679.0,57.5522,57.5869,57.4549,57.5661,51679.0
2015-08-18 10:20:00,82.84,82.9,82.63,82.64,33639.0,57.5591,57.6008,57.4132,57.4202,33639.0
2015-08-18 10:30:00,82.64,82.98,82.63,82.88,41117.0,57.4202,57.6564,57.4132,57.5869,41117.0
2015-08-18 10:40:00,82.89,82.98,82.84,82.86,44666.0,57.5939,57.6564,57.5591,57.573,44666.0
2015-08-18 10:50:00,82.84,82.97,82.71,82.89,42795.0,57.5591,57.6495,57.4688,57.5939,42795.0
2015-08-18 11:00:00,82.88,82.89,82.76,82.83,56813.0,57.5869,57.5939,57.5036,57.5522,56813.0
2015-08-18 11:10:00,82.82,82.86,82.69,82.76,35566.0,57.5452,57.573,57.4549,57.5036,35566.0
2015-08-18 11:20:00,82.75,82.85,82.71,82.77,51249.0,57.4966,57.5661,57.4688,57.5105,51249.0
2015-08-18 11:30:00,82.77,82.88,82.76,82.86,45182.0,57.5105,57.5869,57.5036,57.573,45182.0
2015-08-18 11:40:00,82.87,83.05,82.86,82.89,42159.0,57.58,57.7051,57.573,57.5939,42159.0
2015-08-18 11:50:00,82.91,83.03,82.88,83.0,33587.0,57.6078,57.6912,57.5869,57.6703,33587.0
2015-08-18 12:00:00,82.99,83.01,82.9,82.9,48172.0,57.6634,57.6773,57.6008,57.6008,48172.0
2015-08-18 12:10:00,82.92,83.02,82.89,82.99,51187.0,57.6147,57.6842,57.5939,57.6634,51187.0
2015-08-18 12:20:00,83.0,83.2,82.99,83.17,47843.0,57.6703,57.8093,57.6634,57.7884,47843.0
2015-08-18 12:30:00,83.18,83.21,83.09,83.11,24569.0,57.7954,57.8162,57.7328,57.7467,24569.0
2015-08-18 12:40:00,83.12,83.13,83.03,83.08,21264.0,57.7537,57.7606,57.6912,57.7259,21264.0
2015-08-18 12:50:00,83.08,83.24,83.06,83.12,50915.0,57.7259,57.8371,57.712,57.7537,50915.0
2015-08-18 13:00:00,83.11,83.11,83.04,83.07,19680.0,57.7467,57.7467,57.6981,57.7189,19680.0
2015-08-18 13:10:00,83.08,83.21,83.07,83.18,30829.0,57.7259,57.8162,57.7189,57.7954,30829.0
2015-08-18 13:20:00,83.18,83.24,83.1,83.22,18903.0,57.7954,57.8371,57.7398,57.8232,18903.0
2015-08-18 13:30:00,83.22,83.35,83.2,83.26,39631.0,57.8232,57.9135,57.8093,57.851,39631.0
2015-08-18 13:40:00,83.27,83.35,83.21,83.23,23216.0,57.8579,57.9135,57.8162,57.8301,23216.0
2015-08-18 13:50:00,83.22,83.28,83.16,83.18,24385.0,57.8232,57.8649,57.7815,57.7954,24385.0
2015-08-18 14:00:00,83.2,83.39,83.1,83.36,39246.0,57.8093,57.9413,57.7398,57.9204,39246.0
2015-08-18 14:10:00,83.36,83.57,83.35,83.45,48992.0,57.9204,58.0664,57.9135,57.983,48992.0
2015-08-18 14:20:00,83.46,83.54,83.42,83.5,44694.0,57.9899,58.0455,57.9621,58.0177,44694.0
2015-08-18 14:30:00,83.5,83.52,83.44,83.51,52787.0,58.0177,58.0316,57.976,58.0247,52787.0
2015-08-18 14:40:00,83.52,83.57,83.25,83.28,55629.0,58.0316,58.0664,57.844,57.8649,55629.0
2015-08-18 14:50:00,83.27,83.27,83.09,83.11,48928.0,57.8579,57.8579,57.7328,57.7467,48928.0
2015-08-18 15:00:00,83.12,83.22,83.11,83.17,44173.0,57.7537,57.8232,57.7467,57.7884,44173.0
2015-08-18 15:10:00,83.17,83.19,83.09,83.12,49471.0,57.7884,57.8023,57.7328,57.7537,49471.0
2015-08-18 15:20:00,83.11,83.11,83.04,83.07,51759.0,57.7467,57.7467,57.6981,57.7189,51759.0
2015-08-18 15:30:00,83.07,83.13,83.05,83.08,87609.0,57.7189,57.7606,57.7051,57.7259,87609.0
2015-08-18 15:40:00,83.07,83.16,83.0,83.16,120548.0,57.7189,57.7815,57.6703,57.7815,120548.0
2015-08-18 15:50:00,83.16,83.32,83.13,83.23,310095.0,57.7815,57.8927,57.7606,57.8301,310095.0
2015-08-19 09:30:00,82.7,82.93,82.45,82.66,81332.0,57.4619,57.6217,57.2882,57.4341,81332.0
2015-08-19 09:40:00,82.66,82.9,82.0,82.05,94170.0,57.4341,57.6008,56.9755,57.0102,94170.0
2015-08-19 09:50:00,82.09,82.31,81.84,81.85,72580.0,57.038,57.1909,56.8643,56.8713,72580.0
2015-08-19 10:00:00,81.86,81.95,81.46,81.46,157944.0,56.8782,56.9407,56.6003,56.6003,157944.0
2015-08-19 10:10:00,81.46,81.57,81.36,81.56,45748.0,56.6003,56.6767,56.5308,56.6698,45748.0
2015-08-19 10:20:00,81.55,81.58,81.44,81.49,47106.0,56.6628,56.6837,56.5864,56.6211,47106.0
2015-08-19 10:30:00,81.42,81.47,81.0,81.05,110888.0,56.5725,56.6072,56.2807,56.3154,110888.0
2015-08-19 10:40:00,81.05,81.19,81.0,81.19,129209.0,56.3154,56.4127,56.2807,56.4127,129209.0
2015-08-19 10:50:00,81.17,81.18,81.01,81.09,79519.0,56.3988,56.4057,56.2876,56.3432,79519.0
2015-08-19 11:00:00,81.11,81.28,80.97,81.02,147969.0,56.3571,56.4752,56.2598,56.2946,147969.0
2015-08-19 11:10:00,81.02,81.04,80.84,80.86,57457.0,56.2946,56.3085,56.1695,56.1834,57457.0
2015-08-19 11:20:00,80.87,81.05,80.87,80.95,37723.0,56.1903,56.3154,56.1903,56.2459,37723.0
2015-08-19 11:30:00,80.93,80.96,80.69,80.8,71231.0,56.232,56.2529,56.0653,56.1417,71231.0
2015-08-19 11:40:00,80.83,80.83,80.42,80.46,92057.0,56.1625,56.1625,55.8777,55.9055,92057.0
2015-08-19 11:50:00,80.44,80.76,80.37,80.75,95499.0,55.8916,56.1139,55.8429,56.107,95499.0
2015-08-19 12:00:00,80.76,81.19,80.76,81.11,79251.0,56.1139,56.4127,56.1139,56.3571,79251.0
2015-08-19 12:10:00,81.11,81.15,80.9,80.95,53262.0,56.3571,56.3849,56.2112,56.2459,53262.0
2015-08-19 12:20:00,80.95,81.02,80.89,80.92,64826.0,56.2459,56.2946,56.2042,56.2251,64826.0
2015-08-19 12:30:00,80.93,80.96,80.89,80.91,61726.0,56.232,56.2529,56.2042,56.2181,61726.0
2015-08-19 12:40:00,80.92,81.03,80.9,80.96,48057.0,56.2251,56.3015,56.2112,56.2529,48057.0
2015-08-19 12:50:00,80.94,81.02,80.8,80.99,38528.0,56.239,56.2946,56.1417,56.2737,38528.0
2015-08-19 13:00:00,80.98,81.0,80.79,80.95,70945.0,56.2668,56.2807,56.1348,56.2459,70945.0
2015-08-19 13:10:00,80.96,81.04,80.94,81.01,76759.0,56.2529,56.3085,56.239,56.2876,76759.0
2015-08-19 13:20:00,81.02,81.07,80.82,80.86,101923.0,56.2946,56.3293,56.1556,56.1834,101923.0
2015-08-19 13:30:00,80.86,80.92,80.77,80.82,62649.0,56.1834,56.2251,56.1209,56.1556,62649.0
2015-08-19 13:40:00,80.82,81.34,80.82,81.17,226219.0,56.1556,56.5169,56.1556,56.3988,226219.0
2015-08-19 13:50:00,81.19,81.37,81.11,81.2,92218.0,56.4127,56.5377,56.3571,56.4196,92218.0
2015-08-19 14:00:00,81.14,81.69,81.12,81.68,93534.0,56.3779,56.7601,56.364,56.7531,93534.0
2015-08-19 14:10:00,81.69,81.9,81.4,81.54,124484.0,56.7601,56.906,56.5586,56.6559,124484.0
2015-08-19 14:20:00,81.53,81.67,81.46,81.52,98713.0,56.6489,56.7462,56.6003,56.642,98713.0
2015-08-19 14:30:00,81.52,81.58,81.35,81.49,107668.0,56.642,56.6837,56.5239,56.6211,107668.0
2015-08-19 14:40:00,81.48,81.49,81.24,81.35,102809.0,56.6142,56.6211,56.4474,56.5239,102809.0
2015-08-19 14:50:00,81.34,81.34,80.91,80.96,71305.0,56.5169,56.5169,56.2181,56.2529,71305.0
2015-08-19 15:00:00,80.95,81.05,80.77,80.9,99472.0,56.2459,56.3154,56.1209,56.2112,99472.0
2015-08-19 15:10:00,80.9,80.93,80.74,80.81,132271.0,56.2112,56.232,56.1,56.1486,132271.0
2015-08-19 15:20:00,80.8,81.1,80.76,81.1,164843.0,56.1417,56.3501,56.1139,56.3501,164843.0
2015-08-19 15:30:00,81.1,81.13,80.9,80.91,116781.0,56.3501,56.371,56.2112,56.2181,116781.0
2015-08-19 15:40:00,80.91,81.04,80.88,81.0,213560.0,56.2181,56.3085,56.1973,56.2807,213560.0
2015-08-19 15:50:00,81.0,81.01,80.58,80.76,476136.0,56.2807,56.2876,55.9888,56.1139,476136.0
2015-08-20 09:30:00,80.24,80.98,80.2,80.63,102970.0,55.7526,56.2668,55.7248,56.0236,102970.0
2015-08-20 09:40:00,80.62,81.02,80.31,80.6,99449.0,56.0166,56.2946,55.8012,56.0027,99449.0
2015-08-20 09:50:00,80.58,80.91,80.51,80.8,114458.0,55.9888,56.2181,55.9402,56.1417,114458.0
2015-08-20 10:00:00,80.72,80.74,80.34,80.43,89387.0,56.0861,56.1,55.8221,55.8846,89387.0
2015-08-20 10:10:00,80.44,80.53,80.33,80.33,81083.0,55.8916,55.9541,55.8151,55.8151,81083.0
2015-08-20 10:20:00,80.32,80.48,80.31,80.34,79200.0,55.8082,55.9194,55.8012,55.8221,79200.0
2015-08-20 10:30:00,80.35,80.75,80.28,80.66,84339.0,55.829,56.107,55.7804,56.0444,84339.0
2015-08-20 10:40:00,80.67,80.69,80.51,80.6,69831.0,56.0514,56.0653,55.9402,56.0027,69831.0
2015-08-20 10:50:00,80.6,80.83,80.59,80.79,51974.0,56.0027,56.1625,55.9958,56.1348,51974.0
2015-08-20 11:00:00,80.77,80.91,80.72,80.78,54055.0,56.1209,56.2181,56.0861,56.1278,54055.0
2015-08-20 11:10:00,80.75,80.8,80.59,80.69,79661.0,56.107,56.1417,55.9958,56.0653,79661.0
2015-08-20 11:20:00,80.68,81.02,80.66,80.95,92529.0,56.0583,56.2946,56.0444,56.2459,92529.0
2015-08-20 11:30:00,80.94,81.39,80.92,81.38,165381.0,56.239,56.5516,56.2251,56.5447,165381.0
2015-08-20 11:40:00,81.36,81.75,81.36,81.74,110080.0,56.5308,56.8018,56.5308,56.7948,110080.0
2015-08-20 11:50:00,81.75,81.78,81.57,81.62,76188.0,56.8018,56.8226,56.6767,56.7115,76188.0
2015-08-20 12:00:00,81.64,81.67,81.39,81.57,52600.0,56.7254,56.7462,56.5516,56.6767,52600.0
2015-08-20 12:10:00,81.57,81.66,81.22,81.24,54903.0,56.6767,56.7392,56.4335,56.4474,54903.0
2015-08-20 12:20:00,81.24,81.24,80.95,81.04,49588.0,56.4474,56.4474,56.2459,56.3085,49588.0
2015-08-20 12:30:00,81.03,81.13,80.79,80.79,32635.0,56.3015,56.371,56.1348,56.1348,32635.0
2015-08-20 12:40:00,80.78,80.86,80.66,80.83,41078.0,56.1278,56.1834,56.0444,56.1625,41078.0
2015-08-20 12:50:00,80.84,80.86,80.6,80.65,27594.0,56.1695,56.1834,56.0027,56.0375,27594.0
2015-08-20 13:00:00,80.64,80.65,80.47,80.47,40072.0,56.0305,56.0375,55.9124,55.9124,40072.0
2015-08-20 13:10:00,80.47,80.56,80.42,80.56,37634.0,55.9124,55.9749,55.8777,55.9749,37634.0
2015-08-20 13:20:00,80.55,80.87,80.55,80.78,57786.0,55.968,56.1903,55.968,56.1278,57786.0
2015-08-20 13:30:00,80.78,80.95,80.68,80.68,39095.0,56.1278,56.2459,56.0583,56.0583,39095.0
2015-08-20 13:40:00,80.68,80.76,80.6,80.75,58678.0,56.0583,56.1139,56.0027,56.107,58678.0
2015-08-20 13:50:00,80.75,80.8,80.63,80.69,47124.0,56.107,56.1417,56.0236,56.0653,47124.0
2015-08-20 14:00:00,80.68,80.69,80.36,80.36,35191.0,56.0583,56.0653,55.836,55.836,35191.0
2015-08-20 14:10:00,80.35,80.46,80.28,80.35,45247.0,55.829,55.9055,55.7804,55.829,45247.0
2015-08-20 14:20:00,80.33,80.45,80.25,80.26,27534.0,55.8151,55.8985,55.7595,55.7665,27534.0
2015-08-20 14:30:00,80.27,80.32,80.17,80.29,57461.0,55.7734,55.8082,55.704,55.7873,57461.0
2015-08-20 14:40:00,80.27,80.27,79.85,79.92,56463.0,55.7734,55.7734,55.4816,55.5303,56463.0
2015-08-20 14:50:00,79.93,80.01,79.84,79.84,56158.0,55.5372,55.5928,55.4747,55.4747,56158.0
2015-08-20 15:00:00,79.85,79.98,79.78,79.98,108557.0,55.4816,55.5719,55.433,55.5719,108557.0
2015-08-20 15:10:00,80.0,80.02,79.74,79.81,97625.0,55.5858,55.5997,55.4052,55.4538,97625.0
2015-08-20 15:20:00,79.81,79.95,79.81,79.94,129245.0,55.4538,55.5511,55.4538,55.5442,129245.0
2015-08-20 15:30:00,79.94,79.98,79.82,79.82,112688.0,55.5442,55.5719,55.4608,55.4608,112688.0
2015-08-20 15:40:00,79.81,79.84,79.62,79.65,146846.0,55.4538,55.4747,55.3218,55.3427,146846.0
2015-08-20 15:50:00,79.65,79.65,79.42,79.48,298206.0,55.3427,55.3427,55.1828,55.2245,298206.0
2015-08-21 09:30:00,78.69,79.08,77.85,78.11,462462.0,54.6756,54.9466,54.092,54.2726,462462.0
2015-08-21 09:40:00,78.14,78.23,77.67,77.69,133672.0,54.2935,54.356,53.9669,53.9808,133672.0
2015-08-21 09:50:00,77.69,77.7,77.25,77.61,193371.0,53.9808,53.9877,53.6751,53.9252,193371.0
2015-08-21 10:00:00,77.59,78.32,77.58,78.08,137526.0,53.9113,54.4185,53.9044,54.2518,137526.0
2015-08-21 10:10:00,78.1,78.15,77.01,77.42,256161.0,54.2657,54.3004,53.5083,53.7932,256161.0
2015-08-21 10:20:00,77.42,77.7,77.21,77.31,100857.0,53.7932,53.9877,53.6473,53.7168,100857.0
2015-08-21 10:30:00,77.31,77.4,76.96,77.09,147538.0,53.7168,53.7793,53.4736,53.5639,147538.0
2015-08-21 10:40:00,77.09,77.25,76.78,76.89,143212.0,53.5639,53.6751,53.3485,53.4249,143212.0
2015-08-21 10:50:00,76.88,77.24,76.75,76.79,98989.0,53.418,53.6681,53.3277,53.3555,98989.0
2015-08-21 11:00:00,76.8,76.83,76.41,76.45,331754.0,53.3624,53.3833,53.0914,53.1192,331754.0
2015-08-21 11:10:00,76.43,76.76,76.37,76.43,145158.0,53.1053,53.3346,53.0636,53.1053,145158.0
2015-08-21 11:20:00,76.38,76.88,76.38,76.65,227284.0,53.0706,53.418,53.0706,53.2582,227284.0
2015-08-21 11:30:00,76.61,76.94,76.44,76.63,187682.0,53.2304,53.4597,53.1123,53.2443,187682.0
2015-08-21 11:40:00,76.63,76.66,76.44,76.64,104809.0,53.2443,53.2651,53.1123,53.2512,104809.0
2015-08-21 11:50:00,76.64,76.74,76.54,76.65,53077.0,53.2512,53.3207,53.1818,53.2582,53077.0
2015-08-21 12:00:00,76.66,77.19,76.63,77.16,110637.0,53.2651,53.6334,53.2443,53.6125,110637.0
2015-08-21 12:10:00,77.14,77.25,76.85,76.9,70906.0,53.5986,53.6751,53.3971,53.4319,70906.0
2015-08-21 12:20:00,76.87,76.88,76.63,76.88,88175.0,53.411,53.418,53.2443,53.418,88175.0
2015-08-21 12:30:00,76.84,77.13,76.84,76.91,76926.0,53.3902,53.5917,53.3902,53.4388,76926.0
2015-08-21 12:40:00,76.92,76.92,76.64,76.7,39812.0,53.4458,53.4458,53.2512,53.2929,39812.0
2015-08-21 12:50:00,76.69,76.71,76.16,76.17,267366.0,53.286,53.2999,52.9177,52.9247,267366.0
2015-08-21 13:00:00,76.16,76.44,75.97,76.17,97476.0,52.9177,53.1123,52.7857,52.9247,97476.0
2015-08-21 13:10:00,76.15,76.18,75.89,75.95,71652.0,52.9108,52.9316,52.7301,52.7718,71652.0
2015-08-21 13:20:00,75.93,76.17,75.89,76.15,65823.0,52.7579,52.9247,52.7301,52.9108,65823.0
2015-08-21 13:30:00,76.15,76.31,75.76,76.27,76942.0,52.9108,53.0219,52.6398,52.9942,76942.0
2015-08-21 13:40:00,76.27,76.34,76.11,76.15,69471.0,52.9942,53.0428,52.883,52.9108,69471.0
2015-08-21 13:50:00,76.16,76.3,75.92,76.27,53614.0,52.9177,53.015,52.751,52.9942,53614.0
2015-08-21 14:00:00,76.26,76.75,76.23,76.73,141435.0,52.9872,53.3277,52.9664,53.3138,141435.0
2015-08-21 14:10:00,76.69,76.98,76.63,76.78,97756.0,53.286,53.4875,53.2443,53.3485,97756.0
2015-08-21 14:20:00,76.78,76.82,76.59,76.66,66712.0,53.3485,53.3763,53.2165,53.2651,66712.0
2015-08-21 14:30:00,76.66,76.74,76.32,76.35,64526.0,53.2651,53.3207,53.0289,53.0497,64526.0
2015-08-21 14:40:00,76.33,76.46,76.16,76.2,109800.0,53.0358,53.1262,52.9177,52.9455,109800.0
2015-08-21 14:50:00,76.19,76.47,76.13,76.32,106091.0,52.9386,53.1331,52.8969,53.0289,106091.0
2015-08-21 15:00:00,76.32,76.41,76.06,76.07,103115.0,53.0289,53.0914,52.8482,52.8552,103115.0
2015-08-21 15:10:00,76.06,76.31,75.88,76.24,155752.0,52.8482,53.0219,52.7232,52.9733,155752.0
2015-08-21 15:20:00,76.25,76.45,76.06,76.11,182350.0,52.9803,53.1192,52.8482,52.883,182350.0
2015-08-21 15:30:00,76.1,76.12,75.71,75.82,202998.0,52.876,52.8899,52.6051,52.6815,202998.0
2015-08-21 15:40:00,75.81,75.94,75.67,75.9,291050.0,52.6745,52.7649,52.5773,52.7371,291050.0
2015-08-21 15:50:00,75.91,76.1,75.68,75.69,659859.0,52.744,52.876,52.5842,52.5912,659859.0
2015-08-24 09:30:00,71.93,72.4,69.79,72.24,295261.0,49.9786,50.3052,48.4917,50.194,295261.0
2015-08-24 09:40:00,72.07,73.82,72.07,72.78,190856.0,50.0759,51.2918,50.0759,50.5692,190856.0
2015-08-24 09:50:00,72.76,73.0,72.11,72.67,282913.0,50.5553,50.7221,50.1037,50.4928,282913.0
2015-08-24 10:00:00,72.68,73.64,72.37,73.42,205008.0,50.4997,51.1668,50.2843,51.0139,205008.0
2015-08-24 10:10:00,73.4,74.07,73.21,73.62,166282.0,51.0,51.4655,50.868,51.1529,166282.0
2015-08-24 10:20:00,73.58,73.91,72.84,72.88,167656.0,51.1251,51.3544,50.6109,50.6387,167656.0
2015-08-24 10:30:00,72.82,73.0,72.08,72.57,168148.0,50.597,50.7221,50.0828,50.4233,168148.0
2015-08-24 10:40:00,72.57,72.95,72.22,72.66,218225.0,50.4233,50.6873,50.1801,50.4858,218225.0
2015-08-24 10:50:00,72.67,72.95,72.47,72.65,153941.0,50.4928,50.6873,50.3538,50.4789,153941.0
2015-08-24 11:00:00,72.65,72.81,72.04,72.06,135868.0,50.4789,50.5901,50.0551,50.0689,135868.0
2015-08-24 11:10:00,72.06,72.17,71.83,72.14,118143.0,50.0689,50.1454,49.9091,50.1245,118143.0
2015-08-24 11:20:00,72.15,72.16,71.8,72.08,153508.0,50.1315,50.1384,49.8883,50.0828,153508.0
2015-08-24 11:30:00,72.08,72.58,71.94,72.57,180102.0,50.0828,50.4303,49.9856,50.4233,180102.0
2015-08-24 11:40:00,72.57,72.85,72.34,72.82,127093.0,50.4233,50.6179,50.2635,50.597,127093.0
2015-08-24 11:50:00,72.8,73.47,72.79,72.98,91460.0,50.5831,51.0486,50.5762,50.7082,91460.0
2015-08-24 12:00:00,72.99,73.14,72.62,73.05,78583.0,50.7151,50.8194,50.458,50.7568,78583.0
2015-08-24 12:10:00,73.0,73.35,72.96,73.11,89062.0,50.7221,50.9653,50.6943,50.7985,89062.0
2015-08-24 12:20:00,73.15,73.54,73.09,73.39,85857.0,50.8263,51.0973,50.7846,50.9931,85857.0
2015-08-24 12:30:00,73.38,73.5,73.13,73.33,100941.0,50.9861,51.0695,50.8124,50.9514,100941.0
2015-08-24 12:40:00,73.35,73.41,72.83,72.96,79189.0,50.9653,51.007,50.604,50.6943,79189.0
2015-08-24 12:50:00,72.93,73.44,72.91,73.08,51090.0,50.6734,51.0278,50.6595,50.7777,51090.0
2015-08-24 13:00:00,73.09,73.31,73.09,73.18,60383.0,50.7846,50.9375,50.7846,50.8471,60383.0
2015-08-24 13:10:00,73.16,73.32,72.95,73.17,71869.0,50.8333,50.9444,50.6873,50.8402,71869.0
2015-08-24 13:20:00,73.12,73.33,72.6,72.8,104453.0,50.8055,50.9514,50.4442,50.5831,104453.0
2015-08-24 13:30:00,72.8,72.8,72.4,72.51,66584.0,50.5831,50.5831,50.3052,50.3816,66584.0
2015-08-24 13:40:00,72.51,73.09,72.42,72.95,98945.0,50.3816,50.7846,50.3191,50.6873,98945.0
2015-08-24 13:50:00,72.94,73.01,72.41,72.64,112507.0,50.6804,50.729,50.3121,50.4719,112507.0
2015-08-24 14:00:00,72.67,72.94,72.36,72.39,92718.0,50.4928,50.6804,50.2774,50.2982,92718.0
2015-08-24 14:10:00,72.42,72.57,71.94,72.47,122238.0,50.3191,50.4233,49.9856,50.3538,122238.0
2015-08-24 14:20:00,72.47,72.57,72.05,72.17,118948.0,50.3538,50.4233,50.062,50.1454,118948.0
2015-08-24 14:30:00,72.18,72.68,72.11,72.41,62150.0,50.1523,50.4997,50.1037,50.3121,62150.0
2015-08-24 14:40:00,72.38,72.42,71.89,72.08,73416.0,50.2913,50.3191,49.9508,50.0828,73416.0
2015-08-24 14:50:00,72.08,72.11,71.11,71.23,146137.0,50.0828,50.1037,49.4089,49.4922,146137.0
2015-08-24 15:00:00,71.21,71.89,70.79,71.86,172321.0,49.4783,49.9508,49.1865,49.93,172321.0
2015-08-24 15:10:00,71.85,71.85,71.2,71.29,152848.0,49.923,49.923,49.4714,49.5339,152848.0
2015-08-24 15:20:00,71.29,71.55,70.9,71.16,212671.0,49.5339,49.7146,49.263,49.4436,212671.0
2015-08-24 15:30:00,71.18,72.24,70.98,72.2,216488.0,49.4575,50.194,49.3185,50.1662,216488.0
2015-08-24 15:40:00,72.19,72.77,71.84,72.05,281974.0,50.1593,50.5623,49.9161,50.062,281974.0
2015-08-24 15:50:00,72.0,72.55,71.65,71.65,455401.0,50.0273,50.4094,49.7841,49.7841,455401.0
2015-08-25 09:30:00,73.62,74.12,72.39,72.92,199879.0,51.1529,51.5003,50.2982,50.6665,199879.0
2015-08-25 09:40:00,72.78,73.19,72.35,72.42,251730.0,50.5692,50.8541,50.2704,50.3191,251730.0
2015-08-25 09:50:00,72.47,72.67,71.97,72.38,185234.0,50.3538,50.4928,50.0064,50.2913,185234.0
2015-08-25 10:00:00,72.33,72.53,72.03,72.38,167348.0,50.2565,50.3955,50.0481,50.2913,167348.0
2015-08-25 10:10:00,72.37,72.75,72.21,72.39,160971.0,50.2843,50.5484,50.1732,50.2982,160971.0
2015-08-25 10:20:00,72.43,72.45,71.97,72.28,53472.0,50.326,50.3399,50.0064,50.2218,53472.0
2015-08-25 10:30:00,72.26,72.58,72.08,72.53,63427.0,50.2079,50.4303,50.0828,50.3955,63427.0
2015-08-25 10:40:00,72.58,73.02,72.52,72.68,101685.0,50.4303,50.736,50.3886,50.4997,101685.0
2015-08-25 10:50:00,72.72,72.95,72.7,72.9,54534.0,50.5275,50.6873,50.5136,50.6526,54534.0
2015-08-25 11:00:00,72.92,73.21,72.9,72.94,118085.0,50.6665,50.868,50.6526,50.6804,118085.0
2015-08-25 11:10:00,72.99,73.35,72.96,73.17,70890.0,50.7151,50.9653,50.6943,50.8402,70890.0
2015-08-25 11:20:00,73.19,73.42,73.03,73.21,113102.0,50.8541,51.0139,50.7429,50.868,113102.0
2015-08-25 11:30:00,73.2,73.22,73.01,73.04,40474.0,50.861,50.8749,50.729,50.7499,40474.0
2015-08-25 11:40:00,73.03,73.08,72.82,73.04,71084.0,50.7429,50.7777,50.597,50.7499,71084.0
2015-08-25 11:50:00,73.01,73.1,72.72,72.77,48485.0,50.729,50.7916,50.5275,50.5623,48485.0
2015-08-25 12:00:00,72.78,73.01,72.76,72.96,42911.0,50.5692,50.729,50.5553,50.6943,42911.0
2015-08-25 12:10:00,72.98,72.99,72.81,72.91,45021.0,50.7082,50.7151,50.5901,50.6595,45021.0
2015-08-25 12:20:00,72.92,73.2,72.91,73.07,40816.0,50.6665,50.861,50.6595,50.7707,40816.0
2015-08-25 12:30:00,73.07,73.19,72.97,72.97,36365.0,50.7707,50.8541,50.7012,50.7012,36365.0
2015-08-25 12:40:00,72.97,73.29,72.97,73.15,31424.0,50.7012,50.9236,50.7012,50.8263,31424.0
2015-08-25 12:50:00,73.17,73.38,73.02,73.02,55265.0,50.8402,50.9861,50.736,50.736,55265.0
2015-08-25 13:00:00,73.06,73.19,72.95,73.05,38851.0,50.7638,50.8541,50.6873,50.7568,38851.0
2015-08-25 13:10:00,73.04,73.12,72.84,72.91,64935.0,50.7499,50.8055,50.6109,50.6595,64935.0
2015-08-25 13:20:00,72.91,73.04,72.57,72.67,67007.0,50.6595,50.7499,50.4233,50.4928,67007.0
2015-08-25 13:30:00,72.65,72.79,72.47,72.55,77895.0,50.4789,50.5762,50.3538,50.4094,77895.0
2015-08-25 13:40:00,72.53,72.55,72.35,72.38,44812.0,50.3955,50.4094,50.2704,50.2913,44812.0
2015-08-25 13:50:00,72.36,72.63,72.33,72.44,36122.0,50.2774,50.465,50.2565,50.333,36122.0
2015-08-25 14:00:00,72.45,72.57,72.37,72.44,69446.0,50.3399,50.4233,50.2843,50.333,69446.0
2015-08-25 14:10:00,72.46,72.56,72.34,72.5,44425.0,50.3469,50.4164,50.2635,50.3747,44425.0
2015-08-25 14:20:00,72.54,72.72,72.42,72.45,66318.0,50.4025,50.5275,50.3191,50.3399,66318.0
2015-08-25 14:30:00,72.48,72.59,72.34,72.41,45579.0,50.3608,50.4372,50.2635,50.3121,45579.0
2015-08-25 14:40:00,72.45,72.75,72.42,72.71,46343.0,50.3399,50.5484,50.3191,50.5206,46343.0
2015-08-25 14:50:00,72.73,72.91,72.69,72.84,55882.0,50.5345,50.6595,50.5067,50.6109,55882.0
2015-08-25 15:00:00,72.84,72.9,72.56,72.69,65594.0,50.6109,50.6526,50.4164,50.5067,65594.0
2015-08-25 15:10:00,72.68,72.71,72.26,72.3,79289.0,50.4997,50.5206,50.2079,50.2357,79289.0
2015-08-25 15:20:00,72.29,72.29,71.87,71.98,128120.0,50.2288,50.2288,49.9369,50.0134,128120.0
2015-08-25 15:30:00,71.94,72.0,71.26,71.32,206762.0,49.9856,50.0273,49.5131,49.5548,206762.0
2015-08-25 15:40:00,71.31,71.63,70.55,70.8,236230.0,49.5478,49.7702,49.0198,49.1935,236230.0
2015-08-25 15:50:00,70.81,71.37,70.4,70.49,389185.0,49.2004,49.5895,48.9155,48.9781,389185.0
2015-08-26 09:30:00,72.5,72.76,71.33,71.53,162311.0,50.3747,50.5553,49.5617,49.7007,162311.0
2015-08-26 09:40:00,71.53,71.61,70.96,71.37,86003.0,49.7007,49.7563,49.3046,49.5895,86003.0
2015-08-26 09:50:00,71.31,71.48,70.87,71.45,105082.0,49.5478,49.666,49.2421,49.6451,105082.0
2015-08-26 10:00:00,71.45,71.86,71.29,71.5,137057.0,49.6451,49.93,49.5339,49.6798,137057.0
2015-08-26 10:10:00,71.5,71.72,71.11,71.25,128520.0,49.6798,49.8327,49.4089,49.5061,128520.0
2015-08-26 10:20:00,71.23,71.77,71.16,71.77,44368.0,49.4922,49.8674,49.4436,49.8674,44368.0
2015-08-26 10:30:00,71.77,72.02,71.04,71.2,119846.0,49.8674,50.0412,49.3602,49.4714,119846.0
2015-08-26 10:40:00,71.19,71.27,70.95,71.07,82766.0,49.4645,49.52,49.2977,49.3811,82766.0
2015-08-26 10:50:00,71.08,71.6,71.05,71.18,73445.0,49.388,49.7493,49.3672,49.4575,73445.0
2015-08-26 11:00:00,71.21,71.44,71.01,71.21,54563.0,49.4783,49.6382,49.3394,49.4783,54563.0
2015-08-26 11:10:00,71.24,71.26,70.86,71.23,64500.0,49.4992,49.5131,49.2352,49.4922,64500.0
2015-08-26 11:20:00,71.26,71.44,71.05,71.12,92460.0,49.5131,49.6382,49.3672,49.4158,92460.0
2015-08-26 11:30:00,71.11,71.23,70.82,70.82,97535.0,49.4089,49.4922,49.2074,49.2074,97535.0
2015-08-26 11:40:00,70.82,71.17,70.82,71.09,116620.0,49.2074,49.4506,49.2074,49.395,116620.0
2015-08-26 11:50:00,71.11,71.25,70.88,71.09,66572.0,49.4089,49.5061,49.2491,49.395,66572.0
2015-08-26 12:00:00,71.05,71.06,70.82,70.92,49735.0,49.3672,49.3741,49.2074,49.2768,49735.0
2015-08-26 12:10:00,70.94,71.06,70.84,71.06,39711.0,49.2907,49.3741,49.2213,49.3741,39711.0
2015-08-26 12:20:00,71.12,71.12,70.84,70.88,28957.0,49.4158,49.4158,49.2213,49.2491,28957.0
2015-08-26 12:30:00,70.85,70.85,70.6,70.61,50592.0,49.2282,49.2282,49.0545,49.0615,50592.0
2015-08-26 12:40:00,70.6,70.88,70.56,70.87,38466.0,49.0545,49.2491,49.0267,49.2421,38466.0
2015-08-26 12:50:00,70.85,71.18,70.72,71.17,61926.0,49.2282,49.4575,49.1379,49.4506,61926.0
2015-08-26 13:00:00,71.16,71.29,70.91,71.03,67690.0,49.4436,49.5339,49.2699,49.3533,67690.0
2015-08-26 13:10:00,71.02,71.08,70.82,70.95,103018.0,49.3463,49.388,49.2074,49.2977,103018.0
2015-08-26 13:20:00,70.96,71.42,70.95,71.42,78075.0,49.3046,49.6243,49.2977,49.6243,78075.0
2015-08-26 13:30:00,71.41,71.97,71.37,71.92,51741.0,49.6173,50.0064,49.5895,49.9717,51741.0
2015-08-26 13:40:00,71.92,71.96,71.57,71.69,39828.0,49.9717,49.9995,49.7285,49.8119,39828.0
2015-08-26 13:50:00,71.68,72.0,71.62,71.93,50352.0,49.8049,50.0273,49.7632,49.9786,50352.0
2015-08-26 14:00:00,71.92,72.0,71.77,71.97,69160.0,49.9717,50.0273,49.8674,50.0064,69160.0
2015-08-26 14:10:00,72.0,72.02,71.45,71.47,54582.0,50.0273,50.0412,49.6451,49.659,54582.0
2015-08-26 14:20:00,71.49,71.61,71.4,71.57,47075.0,49.6729,49.7563,49.6104,49.7285,47075.0
2015-08-26 14:30:00,71.56,71.84,71.49,71.82,76517.0,49.7215,49.9161,49.6729,49.9022,76517.0
2015-08-26 14:40:00,71.83,72.22,71.83,71.94,94577.0,49.9091,50.1801,49.9091,49.9856,94577.0
2015-08-26 14:50:00,72.0,72.15,71.87,72.14,65272.0,50.0273,50.1315,49.9369,50.1245,65272.0
2015-08-26 15:00:00,72.15,72.41,71.9,72.4,123432.0,50.1315,50.3121,49.9578,50.3052,123432.0
2015-08-26 15:10:00,72.39,72.7,72.34,72.63,128718.0,50.2982,50.5136,50.2635,50.465,128718.0
2015-08-26 15:20:00,72.64,72.76,72.36,72.43,105470.0,50.4719,50.5553,50.2774,50.326,105470.0
2015-08-26 15:30:00,72.42,72.84,72.39,72.56,95138.0,50.3191,50.6109,50.2982,50.4164,95138.0
2015-08-26 15:40:00,72.55,73.18,72.55,73.03,199411.0,50.4094,50.8471,50.4094,50.7429,199411.0
2015-08-26 15:50:00,73.04,73.37,72.96,73.32,395183.0,50.7499,50.9792,50.6943,50.9444,395183.0
2015-08-27 09:30:00,75.03,76.54,74.55,75.77,227236.0,52.1326,53.1818,51.7991,52.6467,227236.0
2015-08-27 09:40:00,75.83,76.29,75.74,76.07,128639.0,52.6884,53.008,52.6259,52.8552,128639.0
2015-08-27 09:50:00,76.06,76.15,75.26,75.33,82568.0,52.8482,52.9108,52.2924,52.341,82568.0
2015-08-27 10:00:00,75.31,75.49,74.75,74.89,109631.0,52.3271,52.4522,51.938,52.0353,109631.0
2015-08-27 10:10:00,74.9,75.26,74.78,75.26,92680.0,52.0422,52.2924,51.9589,52.2924,92680.0
2015-08-27 10:20:00,75.28,75.39,74.98,75.15,44167.0,52.3063,52.3827,52.0978,52.216,44167.0
2015-08-27 10:30:00,75.13,75.37,74.95,75.31,78287.0,52.2021,52.3688,52.077,52.3271,78287.0
2015-08-27 10:40:00,75.28,75.78,75.23,75.67,80663.0,52.3063,52.6537,52.2715,52.5773,80663.0
2015-08-27 10:50:00,75.68,75.68,75.49,75.56,147290.0,52.5842,52.5842,52.4522,52.5008,147290.0
2015-08-27 11:00:00,75.55,75.85,75.47,75.61,88629.0,52.4939,52.7023,52.4383,52.5356,88629.0
2015-08-27 11:10:00,75.6,75.78,75.45,75.61,69789.0,52.5286,52.6537,52.4244,52.5356,69789.0
2015-08-27 11:20:00,75.62,75.65,75.13,75.23,110350.0,52.5425,52.5634,52.2021,52.2715,110350.0
2015-08-27 11:30:00,75.23,75.3,74.89,74.92,55473.0,52.2715,52.3202,52.0353,52.0561,55473.0
2015-08-27 11:40:00,74.93,75.2,74.84,74.94,54997.0,52.0631,52.2507,52.0006,52.07,54997.0
2015-08-27 11:50:00,74.98,75.2,74.94,75.06,138086.0,52.0978,52.2507,52.07,52.1534,138086.0
2015-08-27 12:00:00,75.05,75.13,74.83,74.83,223817.0,52.1465,52.2021,51.9936,51.9936,223817.0
2015-08-27 12:10:00,74.86,74.89,74.62,74.8,76743.0,52.0145,52.0353,51.8477,51.9728,76743.0
2015-08-27 12:20:00,74.75,75.19,74.75,75.19,57753.0,51.938,52.2437,51.938,52.2437,57753.0
2015-08-27 12:30:00,75.19,75.25,74.97,75.18,101965.0,52.2437,52.2854,52.0909,52.2368,101965.0
2015-08-27 12:40:00,75.2,75.2,74.94,75.15,95385.0,52.2507,52.2507,52.07,52.216,95385.0
2015-08-27 12:50:00,75.15,75.56,75.15,75.21,180481.0,52.216,52.5008,52.216,52.2576,180481.0
2015-08-27 13:00:00,75.21,75.33,75.07,75.25,61243.0,52.2576,52.341,52.1604,52.2854,61243.0
2015-08-27 13:10:00,75.25,75.54,75.24,75.4,53323.0,52.2854,52.4869,52.2785,52.3897,53323.0
2015-08-27 13:20:00,75.38,75.38,75.12,75.2,68972.0,52.3758,52.3758,52.1951,52.2507,68972.0
2015-08-27 13:30:00,75.2,75.38,75.12,75.21,55497.0,52.2507,52.3758,52.1951,52.2576,55497.0
2015-08-27 13:40:00,75.22,75.43,75.18,75.29,124364.0,52.2646,52.4105,52.2368,52.3132,124364.0
2015-08-27 13:50:00,75.28,75.33,75.17,75.21,72204.0,52.3063,52.341,52.2298,52.2576,72204.0
2015-08-27 14:00:00,75.25,75.27,74.9,74.9,71589.0,52.2854,52.2993,52.0422,52.0422,71589.0
2015-08-27 14:10:00,74.88,74.97,74.57,74.62,77674.0,52.0283,52.0909,51.813,51.8477,77674.0
2015-08-27 14:20:00,74.61,74.62,74.1,74.15,99203.0,51.8407,51.8477,51.4864,51.5211,99203.0
2015-08-27 14:30:00,74.17,74.41,74.09,74.41,114897.0,51.535,51.7018,51.4794,51.7018,114897.0
2015-08-27 14:40:00,74.4,74.57,74.04,74.08,104268.0,51.6948,51.813,51.4447,51.4725,104268.0
2015-08-27 14:50:00,74.07,74.17,73.47,73.54,120974.0,51.4655,51.535,51.0486,51.0973,120974.0
2015-08-27 15:00:00,73.56,73.86,73.17,73.6,158421.0,51.1112,51.3196,50.8402,51.139,158421.0
2015-08-27 15:10:00,73.61,73.76,73.29,73.68,192738.0,51.1459,51.2501,50.9236,51.1946,192738.0
2015-08-27 15:20:00,73.65,74.26,73.5,74.13,147847.0,51.1737,51.5976,51.0695,51.5072,147847.0
2015-08-27 15:30:00,74.17,74.58,74.06,74.32,139141.0,51.535,51.8199,51.4586,51.6392,139141.0
2015-08-27 15:40:00,74.34,74.9,74.31,74.87,300034.0,51.6531,52.0422,51.6323,52.0214,300034.0
2015-08-27 15:50:00,74.88,75.04,74.68,75.03,520231.0,52.0283,52.1395,51.8894,52.1326,520231.0
2015-08-28 09:30:00,75.14,76.38,75.1,76.38,222379.0,52.209,53.0706,52.1812,53.0706,222379.0
2015-08-28 09:40:00,76.39,76.5,75.4,75.42,110076.0,53.0775,53.154,52.3897,52.4036,110076.0
2015-08-28 09:50:00,75.41,76.09,75.39,75.92,91203.0,52.3966,52.8691,52.3827,52.751,91203.0
2015-08-28 10:00:00,76.08,76.22,75.9,76.11,157861.0,52.8621,52.9594,52.7371,52.883,157861.0
2015-08-28 10:10:00,76.15,76.36,75.97,76.29,72937.0,52.9108,53.0567,52.7857,53.008,72937.0
2015-08-28 10:20:00,76.27,77.02,76.1,76.84,201082.0,52.9942,53.5153,52.876,53.3902,201082.0
2015-08-28 10:30:00,76.84,76.98,76.49,76.59,112030.0,53.3902,53.4875,53.147,53.2165,112030.0
2015-08-28 10:40:00,76.56,76.6,76.23,76.29,127014.0,53.1957,53.2234,52.9664,53.008,127014.0
2015-08-28 10:50:00,76.3,76.48,76.15,76.23,136262.0,53.015,53.1401,52.9108,52.9664,136262.0
2015-08-28 11:00:00,76.2,76.42,76.1,76.1,121058.0,52.9455,53.0984,52.876,52.876,121058.0
2015-08-28 11:10:00,76.12,76.29,76.05,76.28,42260.0,52.8899,53.008,52.8413,53.0011,42260.0
2015-08-28 11:20:00,76.31,76.38,76.19,76.3,81584.0,53.0219,53.0706,52.9386,53.015,81584.0
2015-08-28 11:30:00,76.3,76.72,76.25,76.62,76377.0,53.015,53.3068,52.9803,53.2373,76377.0
2015-08-28 11:40:00,76.66,76.94,76.45,76.73,132782.0,53.2651,53.4597,53.1192,53.3138,132782.0
2015-08-28 11:50:00,76.75,76.87,76.4,76.48,59932.0,53.3277,53.411,53.0845,53.1401,59932.0
2015-08-28 12:00:00,76.48,76.85,76.44,76.7,45755.0,53.1401,53.3971,53.1123,53.2929,45755.0
2015-08-28 12:10:00,76.72,77.08,76.6,77.05,44538.0,53.3068,53.557,53.2234,53.5361,44538.0
2015-08-28 12:20:00,77.07,77.19,76.84,77.06,61498.0,53.55,53.6334,53.3902,53.5431,61498.0
2015-08-28 12:30:00,77.05,77.26,77.03,77.17,77588.0,53.5361,53.682,53.5222,53.6195,77588.0
2015-08-28 12:40:00,77.19,77.26,76.94,77.09,52506.0,53.6334,53.682,53.4597,53.5639,52506.0
2015-08-28 12:50:00,77.04,77.26,76.92,76.97,82767.0,53.5292,53.682,53.4458,53.4805,82767.0
2015-08-28 13:00:00,76.98,77.05,76.84,76.86,50619.0,53.4875,53.5361,53.3902,53.4041,50619.0
2015-08-28 13:10:00,76.91,77.0,76.75,76.8,44927.0,53.4388,53.5014,53.3277,53.3624,44927.0
2015-08-28 13:20:00,76.79,76.8,76.48,76.49,49335.0,53.3555,53.3624,53.1401,53.147,49335.0
2015-08-28 13:30:00,76.46,76.68,76.28,76.31,180991.0,53.1262,53.279,53.0011,53.0219,180991.0
2015-08-28 13:40:00,76.3,76.72,76.24,76.68,99780.0,53.015,53.3068,52.9733,53.279,99780.0
2015-08-28 13:50:00,76.66,76.93,76.62,76.65,61322.0,53.2651,53.4527,53.2373,53.2582,61322.0
2015-08-28 14:00:00,76.65,76.9,76.65,76.84,60035.0,53.2582,53.4319,53.2582,53.3902,60035.0
2015-08-28 14:10:00,76.89,76.96,76.55,76.55,61510.0,53.4249,53.4736,53.1887,53.1887,61510.0
2015-08-28 14:20:00,76.59,76.77,76.47,76.68,81309.0,53.2165,53.3416,53.1331,53.279,81309.0
2015-08-28 14:30:00,76.69,76.77,76.46,76.58,60500.0,53.286,53.3416,53.1262,53.2095,60500.0
2015-08-28 14:40:00,76.55,76.93,76.51,76.81,62846.0,53.1887,53.4527,53.1609,53.3694,62846.0
2015-08-28 14:50:00,76.82,76.96,76.67,76.88,65716.0,53.3763,53.4736,53.2721,53.418,65716.0
2015-08-28 15:00:00,76.89,76.95,76.66,76.9,80723.0,53.4249,53.4666,53.2651,53.4319,80723.0
2015-08-28 15:10:00,76.88,76.94,76.71,76.77,73977.0,53.418,53.4597,53.2999,53.3416,73977.0
2015-08-28 15:20:00,76.79,76.86,76.68,76.82,112141.0,53.3555,53.4041,53.279,53.3763,112141.0
2015-08-28 15:30:00,76.83,76.83,76.58,76.71,121647.0,53.3833,53.3833,53.2095,53.2999,121647.0
2015-08-28 15:40:00,76.72,76.88,76.51,76.8,197228.0,53.3068,53.418,53.1609,53.3624,197228.0
2015-08-28 15:50:00,76.79,77.25,76.79,77.21,518779.0,53.3555,53.6751,53.3555,53.6473,518779.0
2015-08-31 09:30:00,79.5,79.94,78.54,78.79,653565.0,55.2384,55.5442,54.5714,54.7451,653565.0
2015-08-31 09:40:00,78.72,78.81,77.72,78.15,436588.0,54.6965,54.759,54.0016,54.3004,436588.0
2015-08-31 09:50:00,78.2,78.34,77.5,77.54,169091.0,54.3352,54.4324,53.8488,53.8766,169091.0
2015-08-31 10:00:00,77.55,78.06,77.28,77.87,282753.0,53.8835,54.2379,53.6959,54.1059,282753.0
2015-08-31 10:10:00,77.85,78.38,77.61,78.35,338772.0,54.092,54.4602,53.9252,54.4394,338772.0
2015-08-31 10:20:00,78.33,79.33,78.27,79.15,387967.0,54.4255,55.1203,54.3838,54.9952,387967.0
2015-08-31 10:30:00,79.15,79.64,78.95,78.98,498132.0,54.9952,55.3357,54.8563,54.8771,498132.0
2015-08-31 10:40:00,78.95,79.21,78.69,79.18,228267.0,54.8563,55.0369,54.6756,55.0161,228267.0
2015-08-31 10:50:00,79.17,79.51,79.11,79.34,195434.0,55.0091,55.2454,54.9674,55.1273,195434.0
2015-08-31 11:00:00,79.33,79.37,78.94,79.12,186491.0,55.1203,55.1481,54.8493,54.9744,186491.0
2015-08-31 11:10:00,79.12,79.28,78.89,79.08,197912.0,54.9744,55.0856,54.8146,54.9466,197912.0
2015-08-31 11:20:00,79.08,79.29,79.04,79.11,159806.0,54.9466,55.0925,54.9188,54.9674,159806.0
2015-08-31 11:30:00,79.13,79.47,78.93,79.34,138887.0,54.9813,55.2176,54.8424,55.1273,138887.0
2015-08-31 11:40:00,79.36,79.9,79.36,79.68,211260.0,55.1412,55.5164,55.1412,55.3635,211260.0
2015-08-31 11:50:00,79.66,80.07,79.47,79.83,228270.0,55.3496,55.6345,55.2176,55.4677,228270.0
2015-08-31 12:00:00,79.85,80.14,79.78,79.88,154204.0,55.4816,55.6831,55.433,55.5025,154204.0
2015-08-31 12:10:00,79.88,79.99,79.6,79.82,175058.0,55.5025,55.5789,55.3079,55.4608,175058.0
2015-08-31 12:20:00,79.82,80.01,79.59,79.65,120972.0,55.4608,55.5928,55.301,55.3427,120972.0
2015-08-31 12:30:00,79.66,80.0,79.65,79.97,176367.0,55.3496,55.5858,55.3427,55.565,176367.0
2015-08-31 12:40:00,79.96,79.96,79.41,79.53,103786.0,55.558,55.558,55.1759,55.2593,103786.0
2015-08-31 12:50:00,79.55,79.63,79.19,79.26,83601.0,55.2732,55.3288,55.023,55.0717,83601.0
2015-08-31 13:00:00,79.28,79.52,79.27,79.52,67467.0,55.0856,55.2523,55.0786,55.2523,67467.0
2015-08-31 13:10:00,79.53,79.56,79.32,79.39,41518.0,55.2593,55.2801,55.1134,55.162,41518.0
2015-08-31 13:20:00,79.37,79.42,79.2,79.33,102629.0,55.1481,55.1828,55.03,55.1203,102629.0
2015-08-31 13:30:00,79.34,79.37,79.08,79.19,77566.0,55.1273,55.1481,54.9466,55.023,77566.0
2015-08-31 13:40:00,79.21,79.46,79.2,79.34,110674.0,55.0369,55.2106,55.03,55.1273,110674.0
2015-08-31 13:50:00,79.36,79.6,79.3,79.48,76816.0,55.1412,55.3079,55.0995,55.2245,76816.0
2015-08-31 14:00:00,79.5,79.58,79.36,79.39,182896.0,55.2384,55.294,55.1412,55.162,182896.0
2015-08-31 14:10:00,79.38,79.4,79.11,79.13,74527.0,55.1551,55.1689,54.9674,54.9813,74527.0
2015-08-31 14:20:00,79.14,79.69,79.14,79.67,96008.0,54.9883,55.3704,54.9883,55.3566,96008.0
2015-08-31 14:30:00,79.62,79.62,79.31,79.39,87897.0,55.3218,55.3218,55.1064,55.162,87897.0
2015-08-31 14:40:00,79.41,79.55,79.21,79.22,82847.0,55.1759,55.2732,55.0369,55.0439,82847.0
2015-08-31 14:50:00,79.21,79.22,78.87,79.03,114892.0,55.0369,55.0439,54.8007,54.9119,114892.0
2015-08-31 15:00:00,79.03,79.37,78.98,79.36,94881.0,54.9119,55.1481,54.8771,55.1412,94881.0
2015-08-31 15:10:00,79.38,79.43,79.05,79.07,85539.0,55.1551,55.1898,54.9258,54.9397,85539.0
2015-08-31 15:20:00,79.07,79.12,78.94,79.07,110250.0,54.9397,54.9744,54.8493,54.9397,110250.0
2015-08-31 15:30:00,79.07,79.44,79.04,79.12,167109.0,54.9397,55.1967,54.9188,54.9744,167109.0
2015-08-31 15:40:00,79.11,79.48,79.1,79.38,200398.0,54.9674,55.2245,54.9605,55.1551,200398.0
2015-08-31 15:50:00,79.38,79.43,78.94,79.04,372607.0,55.1551,55.1898,54.8493,54.9188,372607.0
2015-09-01 09:30:00,78.13,78.22,77.38,77.95,266998.0,54.2865,54.3491,53.7654,54.1615,266998.0
2015-09-01 09:40:00,77.96,78.42,77.65,78.15,150755.0,54.1684,54.488,53.953,54.3004,150755.0
2015-09-01 09:50:00,78.1,78.27,77.8,77.85,94369.0,54.2657,54.3838,54.0572,54.092,94369.0
2015-09-01 10:00:00,77.91,77.91,77.17,77.31,123564.0,54.1337,54.1337,53.6195,53.7168,123564.0
2015-09-01 10:10:00,77.31,77.71,77.22,77.43,114050.0,53.7168,53.9947,53.6542,53.8001,114050.0
2015-09-01 10:20:00,77.4,77.46,77.2,77.34,126967.0,53.7793,53.821,53.6403,53.7376,126967.0
2015-09-01 10:30:00,77.35,77.73,77.21,77.62,125428.0,53.7446,54.0086,53.6473,53.9322,125428.0
2015-09-01 10:40:00,77.63,77.71,77.25,77.25,188337.0,53.9391,53.9947,53.6751,53.6751,188337.0
2015-09-01 10:50:00,77.25,77.29,77.11,77.25,155759.0,53.6751,53.7029,53.5778,53.6751,155759.0
2015-09-01 11:00:00,77.26,77.37,77.12,77.35,115857.0,53.682,53.7585,53.5848,53.7446,115857.0
2015-09-01 11:10:00,77.39,77.8,77.3,77.67,79969.0,53.7724,54.0572,53.7098,53.9669,79969.0
2015-09-01 11:20:00,77.64,77.9,77.59,77.62,52378.0,53.9461,54.1267,53.9113,53.9322,52378.0
2015-09-01 11:30:00,77.6,78.0,77.54,77.93,63953.0,53.9183,54.1962,53.8766,54.1476,63953.0
2015-09-01 11:40:00,77.93,77.93,77.64,77.83,49161.0,54.1476,54.1476,53.9461,54.0781,49161.0
2015-09-01 11:50:00,77.82,77.96,77.25,77.75,64022.0,54.0711,54.1684,53.6751,54.0225,64022.0
2015-09-01 12:00:00,77.76,77.81,77.52,77.65,41434.0,54.0294,54.0642,53.8627,53.953,41434.0
2015-09-01 12:10:00,77.61,77.96,77.56,77.95,58721.0,53.9252,54.1684,53.8905,54.1615,58721.0
2015-09-01 12:20:00,77.95,78.01,77.51,77.57,35152.0,54.1615,54.2031,53.8557,53.8974,35152.0
2015-09-01 12:30:00,77.56,77.87,77.49,77.73,81290.0,53.8905,54.1059,53.8418,54.0086,81290.0
2015-09-01 12:40:00,77.74,77.74,77.38,77.52,58199.0,54.0155,54.0155,53.7654,53.8627,58199.0
2015-09-01 12:50:00,77.5,77.63,77.45,77.49,51413.0,53.8488,53.9391,53.814,53.8418,51413.0
2015-09-01 13:00:00,77.47,78.01,77.46,77.55,59957.0,53.8279,54.2031,53.821,53.8835,59957.0
2015-09-01 13:10:00,77.55,77.74,77.43,77.59,43703.0,53.8835,54.0155,53.8001,53.9113,43703.0
2015-09-01 13:20:00,77.58,77.8,77.48,77.74,36760.0,53.9044,54.0572,53.8349,54.0155,36760.0
2015-09-01 13:30:00,77.7,77.82,77.61,77.68,40413.0,53.9877,54.0711,53.9252,53.9739,40413.0
2015-09-01 13:40:00,77.65,77.96,77.57,77.88,54231.0,53.953,54.1684,53.8974,54.1128,54231.0
2015-09-01 13:50:00,77.88,78.21,77.81,78.21,80210.0,54.1128,54.3421,54.0642,54.3421,80210.0
2015-09-01 14:00:00,78.2,78.35,77.92,78.2,65618.0,54.3352,54.4394,54.1406,54.3352,65618.0
2015-09-01 14:10:00,78.18,78.22,77.81,77.86,57442.0,54.3213,54.3491,54.0642,54.0989,57442.0
2015-09-01 14:20:00,77.84,78.07,77.71,77.71,53825.0,54.085,54.2448,53.9947,53.9947,53825.0
2015-09-01 14:30:00,77.71,78.23,77.7,78.22,84865.0,53.9947,54.356,53.9877,54.3491,84865.0
2015-09-01 14:40:00,78.21,78.24,77.99,78.08,79823.0,54.3421,54.363,54.1892,54.2518,79823.0
2015-09-01 14:50:00,78.1,78.27,77.8,77.82,88927.0,54.2657,54.3838,54.0572,54.0711,88927.0
2015-09-01 15:00:00,77.81,77.89,77.62,77.68,111623.0,54.0642,54.1198,53.9322,53.9739,111623.0
2015-09-01 15:10:00,77.66,77.79,77.51,77.55,114681.0,53.96,54.0503,53.8557,53.8835,114681.0
2015-09-01 15:20:00,77.56,77.63,77.38,77.42,189443.0,53.8905,53.9391,53.7654,53.7932,189443.0
2015-09-01 15:30:00,77.41,77.49,77.14,77.18,254399.0,53.7863,53.8418,53.5986,53.6264,254399.0
2015-09-01 15:40:00,77.17,77.4,76.81,77.38,347252.0,53.6195,53.7793,53.3694,53.7654,347252.0
2015-09-01 15:50:00,77.37,77.88,77.35,77.58,559227.0,53.7585,54.1128,53.7446,53.9044,559227.0
2015-09-02 09:30:00,79.14,79.18,77.75,77.89,231699.0,54.9883,55.0161,54.0225,54.1198,231699.0
2015-09-02 09:40:00,78.01,78.18,77.5,77.94,138530.0,54.2031,54.3213,53.8488,54.1545,138530.0
2015-09-02 09:50:00,77.94,78.15,77.79,77.8,73355.0,54.1545,54.3004,54.0503,54.0572,73355.0
2015-09-02 10:00:00,77.8,78.05,77.6,77.63,61010.0,54.0572,54.2309,53.9183,53.9391,61010.0
2015-09-02 10:10:00,77.59,77.78,77.4,77.44,59052.0,53.9113,54.0433,53.7793,53.8071,59052.0
2015-09-02 10:20:00,77.46,77.87,77.38,77.67,77355.0,53.821,54.1059,53.7654,53.9669,77355.0
2015-09-02 10:30:00,77.67,77.7,77.12,77.23,117173.0,53.9669,53.9877,53.5848,53.6612,117173.0
2015-09-02 10:40:00,77.23,77.35,76.85,76.95,103753.0,53.6612,53.7446,53.3971,53.4666,103753.0
2015-09-02 10:50:00,76.97,77.39,76.93,77.38,53942.0,53.4805,53.7724,53.4527,53.7654,53942.0
2015-09-02 11:00:00,77.38,77.81,77.38,77.81,72515.0,53.7654,54.0642,53.7654,54.0642,72515.0
2015-09-02 11:10:00,77.81,77.86,77.53,77.74,62058.0,54.0642,54.0989,53.8696,54.0155,62058.0
2015-09-02 11:20:00,77.74,77.9,77.68,77.7,62020.0,54.0155,54.1267,53.9739,53.9877,62020.0
2015-09-02 11:30:00,77.73,77.73,77.17,77.2,59507.0,54.0086,54.0086,53.6195,53.6403,59507.0
2015-09-02 11:40:00,77.18,77.42,77.13,77.15,51216.0,53.6264,53.7932,53.5917,53.6056,51216.0
2015-09-02 11:50:00,77.15,77.17,76.88,77.1,56968.0,53.6056,53.6195,53.418,53.5709,56968.0
2015-09-02 12:00:00,77.11,77.29,77.09,77.23,46995.0,53.5778,53.7029,53.5639,53.6612,46995.0
2015-09-02 12:10:00,77.24,77.51,77.2,77.38,64829.0,53.6681,53.8557,53.6403,53.7654,64829.0
2015-09-02 12:20:00,77.37,77.62,77.29,77.45,21434.0,53.7585,53.9322,53.7029,53.814,21434.0
2015-09-02 12:30:00,77.49,77.71,77.43,77.71,25110.0,53.8418,53.9947,53.8001,53.9947,25110.0
2015-09-02 12:40:00,77.7,77.9,77.6,77.83,35864.0,53.9877,54.1267,53.9183,54.0781,35864.0
2015-09-02 12:50:00,77.81,77.99,77.6,77.85,24265.0,54.0642,54.1892,53.9183,54.092,24265.0
2015-09-02 13:00:00,77.88,77.92,77.63,77.68,35018.0,54.1128,54.1406,53.9391,53.9739,35018.0
2015-09-02 13:10:00,77.7,77.73,77.38,77.39,40575.0,53.9877,54.0086,53.7654,53.7724,40575.0
2015-09-02 13:20:00,77.4,77.98,77.4,77.91,37654.0,53.7793,54.1823,53.7793,54.1337,37654.0
2015-09-02 13:30:00,77.93,77.93,77.47,77.54,52832.0,54.1476,54.1476,53.8279,53.8766,52832.0
2015-09-02 13:40:00,77.59,77.86,77.58,77.86,33720.0,53.9113,54.0989,53.9044,54.0989,33720.0
2015-09-02 13:50:00,77.83,77.89,77.68,77.79,37712.0,54.0781,54.1198,53.9739,54.0503,37712.0
2015-09-02 14:00:00,77.78,78.04,77.67,78.0,43491.0,54.0433,54.224,53.9669,54.1962,43491.0
2015-09-02 14:10:00,77.99,78.28,77.96,78.19,71125.0,54.1892,54.3907,54.1684,54.3282,71125.0
2015-09-02 14:20:00,78.15,78.4,78.12,78.23,74021.0,54.3004,54.4741,54.2796,54.356,74021.0
2015-09-02 14:30:00,78.2,78.32,77.95,77.95,49903.0,54.3352,54.4185,54.1615,54.1615,49903.0
2015-09-02 14:40:00,77.94,78.01,77.7,77.74,43562.0,54.1545,54.2031,53.9877,54.0155,43562.0
2015-09-02 14:50:00,77.73,78.03,77.7,77.98,40127.0,54.0086,54.217,53.9877,54.1823,40127.0
2015-09-02 15:00:00,77.98,78.12,77.88,77.88,67837.0,54.1823,54.2796,54.1128,54.1128,67837.0
2015-09-02 15:10:00,77.92,78.03,77.6,77.85,116052.0,54.1406,54.217,53.9183,54.092,116052.0
2015-09-02 15:20:00,77.87,78.03,77.76,77.98,62448.0,54.1059,54.217,54.0294,54.1823,62448.0
2015-09-02 15:30:00,78.0,78.23,77.93,78.16,82861.0,54.1962,54.356,54.1476,54.3074,82861.0
2015-09-02 15:40:00,78.15,78.32,78.04,78.19,104457.0,54.3004,54.4185,54.224,54.3282,104457.0
2015-09-02 15:50:00,78.2,78.57,78.19,78.56,388826.0,54.3352,54.5922,54.3282,54.5853,388826.0
2015-09-03 09:30:00,79.1,79.7,78.6,79.56,135849.0,54.9605,55.3774,54.6131,55.2801,135849.0
2015-09-03 09:40:00,79.53,80.06,79.43,79.75,77532.0,55.2593,55.6275,55.1898,55.4121,77532.0
2015-09-03 09:50:00,79.74,79.78,79.3,79.51,72687.0,55.4052,55.433,55.0995,55.2454,72687.0
2015-09-03 10:00:00,79.5,79.53,79.27,79.45,112862.0,55.2384,55.2593,55.0786,55.2037,112862.0
2015-09-03 10:10:00,79.43,79.44,79.28,79.37,82202.0,55.1898,55.1967,55.0856,55.1481,82202.0
2015-09-03 10:20:00,79.39,79.54,79.31,79.45,108592.0,55.162,55.2662,55.1064,55.2037,108592.0
2015-09-03 10:30:00,79.45,79.48,78.91,79.11,183933.0,55.2037,55.2245,54.8285,54.9674,183933.0
2015-09-03 10:40:00,79.15,79.47,79.15,79.43,88930.0,54.9952,55.2176,54.9952,55.1898,88930.0
2015-09-03 10:50:00,79.4,79.77,79.37,79.72,96252.0,55.1689,55.426,55.1481,55.3913,96252.0
2015-09-03 11:00:00,79.76,79.83,79.56,79.68,34676.0,55.4191,55.4677,55.2801,55.3635,34676.0
2015-09-03 11:10:00,79.7,79.73,79.38,79.43,57444.0,55.3774,55.3982,55.1551,55.1898,57444.0
2015-09-03 11:20:00,79.42,79.45,79.05,79.27,75181.0,55.1828,55.2037,54.9258,55.0786,75181.0
2015-09-03 11:30:00,79.32,79.32,79.0,79.05,71408.0,55.1134,55.1134,54.891,54.9258,71408.0
2015-09-03 11:40:00,79.05,79.28,79.05,79.15,41058.0,54.9258,55.0856,54.9258,54.9952,41058.0
2015-09-03 11:50:00,79.13,79.26,78.88,79.21,81765.0,54.9813,55.0717,54.8076,55.0369,81765.0
2015-09-03 12:00:00,79.17,79.47,79.16,79.41,25725.0,55.0091,55.2176,55.0022,55.1759,25725.0
2015-09-03 12:10:00,79.39,79.42,78.84,78.9,83601.0,55.162,55.1828,54.7798,54.8215,83601.0
2015-09-03 12:20:00,78.89,79.21,78.89,79.17,29827.0,54.8146,55.0369,54.8146,55.0091,29827.0
2015-09-03 12:30:00,79.2,79.21,78.83,78.83,38549.0,55.03,55.0369,54.7729,54.7729,38549.0
2015-09-03 12:40:00,78.85,78.98,78.74,78.92,27762.0,54.7868,54.8771,54.7104,54.8354,27762.0
2015-09-03 12:50:00,78.95,78.96,78.76,78.76,49939.0,54.8563,54.8632,54.7243,54.7243,49939.0
2015-09-03 13:00:00,78.79,78.79,78.22,78.33,43688.0,54.7451,54.7451,54.3491,54.4255,43688.0
2015-09-03 13:10:00,78.35,78.5,78.2,78.5,37976.0,54.4394,54.5436,54.3352,54.5436,37976.0
2015-09-03 13:20:00,78.51,78.67,78.4,78.57,55777.0,54.5506,54.6617,54.4741,54.5922,55777.0
2015-09-03 13:30:00,78.58,78.58,78.14,78.17,57999.0,54.5992,54.5992,54.2935,54.3143,57999.0
2015-09-03 13:40:00,78.16,78.39,77.99,78.39,45192.0,54.3074,54.4672,54.1892,54.4672,45192.0
2015-09-03 13:50:00,78.36,78.37,78.03,78.03,36308.0,54.4463,54.4533,54.217,54.217,36308.0
2015-09-03 14:00:00,78.01,78.17,77.88,77.89,56286.0,54.2031,54.3143,54.1128,54.1198,56286.0
2015-09-03 14:10:00,77.86,78.17,77.77,78.17,61746.0,54.0989,54.3143,54.0364,54.3143,61746.0
2015-09-03 14:20:00,78.19,78.35,78.05,78.3,56082.0,54.3282,54.4394,54.2309,54.4046,56082.0
2015-09-03 14:30:00,78.28,78.37,78.09,78.31,39955.0,54.3907,54.4533,54.2587,54.4116,39955.0
2015-09-03 14:40:00,78.31,78.5,78.19,78.4,40137.0,54.4116,54.5436,54.3282,54.4741,40137.0
2015-09-03 14:50:00,78.39,78.45,78.09,78.43,64190.0,54.4672,54.5089,54.2587,54.495,64190.0
2015-09-03 15:00:00,78.43,78.59,78.25,78.3,55915.0,54.495,54.6061,54.3699,54.4046,55915.0
2015-09-03 15:10:00,78.31,78.56,78.29,78.41,60167.0,54.4116,54.5853,54.3977,54.4811,60167.0
2015-09-03 15:20:00,78.42,78.5,78.22,78.42,83285.0,54.488,54.5436,54.3491,54.488,83285.0
2015-09-03 15:30:00,78.42,78.42,78.05,78.22,97290.0,54.488,54.488,54.2309,54.3491,97290.0
2015-09-03 15:40:00,78.19,78.59,78.12,78.45,119853.0,54.3282,54.6061,54.2796,54.5089,119853.0
2015-09-03 15:50:00,78.46,78.72,78.39,78.45,201184.0,54.5158,54.6965,54.4672,54.5089,201184.0
2015-09-04 09:30:00,77.5,78.01,76.82,77.76,83626.0,53.8488,54.2031,53.3763,54.0294,83626.0
2015-09-04 09:40:00,77.86,77.95,77.45,77.5,83297.0,54.0989,54.1615,53.814,53.8488,83297.0
2015-09-04 09:50:00,77.5,77.56,77.17,77.34,98775.0,53.8488,53.8905,53.6195,53.7376,98775.0
2015-09-04 10:00:00,77.31,77.55,77.19,77.51,73210.0,53.7168,53.8835,53.6334,53.8557,73210.0
2015-09-04 10:10:00,77.51,77.69,77.26,77.29,68607.0,53.8557,53.9808,53.682,53.7029,68607.0
2015-09-04 10:20:00,77.27,77.69,77.25,77.66,86883.0,53.689,53.9808,53.6751,53.96,86883.0
2015-09-04 10:30:00,77.62,77.79,77.37,77.4,122851.0,53.9322,54.0503,53.7585,53.7793,122851.0
2015-09-04 10:40:00,77.43,77.51,77.13,77.23,78764.0,53.8001,53.8557,53.5917,53.6612,78764.0
2015-09-04 10:50:00,77.24,77.4,77.05,77.3,78286.0,53.6681,53.7793,53.5361,53.7098,78286.0
2015-09-04 11:00:00,77.3,77.51,77.23,77.36,36417.0,53.7098,53.8557,53.6612,53.7515,36417.0
2015-09-04 11:10:00,77.36,77.46,77.27,77.45,57661.0,53.7515,53.821,53.689,53.814,57661.0
2015-09-04 11:20:00,77.43,77.47,77.3,77.4,37715.0,53.8001,53.8279,53.7098,53.7793,37715.0
2015-09-04 11:30:00,77.39,77.43,77.05,77.12,51676.0,53.7724,53.8001,53.5361,53.5848,51676.0
2015-09-04 11:40:00,77.17,77.42,77.08,77.42,30076.0,53.6195,53.7932,53.557,53.7932,30076.0
2015-09-04 11:50:00,77.41,77.42,77.16,77.25,36202.0,53.7863,53.7932,53.6125,53.6751,36202.0
2015-09-04 12:00:00,77.24,77.3,77.16,77.3,46731.0,53.6681,53.7098,53.6125,53.7098,46731.0
2015-09-04 12:10:00,77.32,77.32,77.15,77.15,41899.0,53.7237,53.7237,53.6056,53.6056,41899.0
2015-09-04 12:20:00,77.13,77.13,76.94,76.99,47644.0,53.5917,53.5917,53.4597,53.4944,47644.0
2015-09-04 12:30:00,76.99,77.11,76.92,76.97,35167.0,53.4944,53.5778,53.4458,53.4805,35167.0
2015-09-04 12:40:00,76.95,77.02,76.9,77.0,78292.0,53.4666,53.5153,53.4319,53.5014,78292.0
2015-09-04 12:50:00,76.98,77.06,76.82,76.82,46718.0,53.4875,53.5431,53.3763,53.3763,46718.0
2015-09-04 13:00:00,76.84,76.98,76.77,76.86,76590.0,53.3902,53.4875,53.3416,53.4041,76590.0
2015-09-04 13:10:00,76.84,77.02,76.82,76.94,46859.0,53.3902,53.5153,53.3763,53.4597,46859.0
2015-09-04 13:20:00,76.92,76.96,76.71,76.94,60819.0,53.4458,53.4736,53.2999,53.4597,60819.0
2015-09-04 13:30:00,76.93,77.01,76.8,76.97,39381.0,53.4527,53.5083,53.3624,53.4805,39381.0
2015-09-04 13:40:00,76.94,76.95,76.79,76.84,57659.0,53.4597,53.4666,53.3555,53.3902,57659.0
2015-09-04 13:50:00,76.83,76.96,76.79,76.79,78931.0,53.3833,53.4736,53.3555,53.3555,78931.0
2015-09-04 14:00:00,76.82,76.91,76.78,76.84,102415.0,53.3763,53.4388,53.3485,53.3902,102415.0
2015-09-04 14:10:00,76.86,77.01,76.81,76.96,89388.0,53.4041,53.5083,53.3694,53.4736,89388.0
2015-09-04 14:20:00,76.98,76.98,76.77,76.88,78594.0,53.4875,53.4875,53.3416,53.418,78594.0
2015-09-04 14:30:00,76.88,76.92,76.83,76.86,57393.0,53.418,53.4458,53.3833,53.4041,57393.0
2015-09-04 14:40:00,76.85,76.98,76.76,76.92,79578.0,53.3971,53.4875,53.3346,53.4458,79578.0
2015-09-04 14:50:00,76.92,76.98,76.75,76.94,74460.0,53.4458,53.4875,53.3277,53.4597,74460.0
2015-09-04 15:00:00,76.94,77.18,76.94,77.09,88664.0,53.4597,53.6264,53.4597,53.5639,88664.0
2015-09-04 15:10:00,77.09,77.09,76.92,77.0,97561.0,53.5639,53.5639,53.4458,53.5014,97561.0
2015-09-04 15:20:00,77.0,77.13,76.9,77.13,124140.0,53.5014,53.5917,53.4319,53.5917,124140.0
2015-09-04 15:30:00,77.14,77.38,77.01,77.23,168118.0,53.5986,53.7654,53.5083,53.6612,168118.0
2015-09-04 15:40:00,77.22,77.5,77.18,77.49,202802.0,53.6542,53.8488,53.6264,53.8418,202802.0
2015-09-04 15:50:00,77.48,77.49,77.08,77.15,560408.0,53.8349,53.8418,53.557,53.6056,560408.0
2015-09-08 09:30:00,78.21,78.36,77.29,77.38,344977.0,54.3421,54.4463,53.7029,53.7654,344977.0
2015-09-08 09:40:00,77.36,78.04,77.33,77.51,239623.0,53.7515,54.224,53.7307,53.8557,239623.0
2015-09-08 09:50:00,77.52,77.76,77.2,77.25,225625.0,53.8627,54.0294,53.6403,53.6751,225625.0
2015-09-08 10:00:00,77.29,77.35,77.01,77.14,168813.0,53.7029,53.7446,53.5083,53.5986,168813.0
2015-09-08 10:10:00,77.16,77.57,77.06,77.44,119431.0,53.6125,53.8974,53.5431,53.8071,119431.0
2015-09-08 10:20:00,77.41,77.84,77.32,77.75,110263.0,53.7863,54.085,53.7237,54.0225,110263.0
2015-09-08 10:30:00,77.76,77.88,77.66,77.82,139041.0,54.0294,54.1128,53.96,54.0711,139041.0
2015-09-08 10:40:00,77.83,77.88,77.62,77.78,140993.0,54.0781,54.1128,53.9322,54.0433,140993.0
2015-09-08 10:50:00,77.75,78.17,77.72,78.16,170598.0,54.0225,54.3143,54.0016,54.3074,170598.0
2015-09-08 11:00:00,78.16,78.4,77.98,78.4,206099.0,54.3074,54.4741,54.1823,54.4741,206099.0
2015-09-08 11:10:00,78.4,78.72,78.4,78.58,147216.0,54.4741,54.6965,54.4741,54.5992,147216.0
2015-09-08 11:20:00,78.55,78.72,78.48,78.58,101244.0,54.5783,54.6965,54.5297,54.5992,101244.0
2015-09-08 11:30:00,78.58,78.61,78.38,78.38,83526.0,54.5992,54.62,54.4602,54.4602,83526.0
2015-09-08 11:40:00,78.38,78.94,78.34,78.72,197038.0,54.4602,54.8493,54.4324,54.6965,197038.0
2015-09-08 11:50:00,78.75,78.76,78.58,78.67,120257.0,54.7173,54.7243,54.5992,54.6617,120257.0
2015-09-08 12:00:00,78.65,78.89,78.55,78.78,131628.0,54.6478,54.8146,54.5783,54.7382,131628.0
2015-09-08 12:10:00,78.76,78.97,78.7,78.86,88950.0,54.7243,54.8702,54.6826,54.7937,88950.0
2015-09-08 12:20:00,78.86,79.1,78.86,79.03,82876.0,54.7937,54.9605,54.7937,54.9119,82876.0
2015-09-08 12:30:00,79.06,79.08,78.82,78.88,69470.0,54.9327,54.9466,54.766,54.8076,69470.0
2015-09-08 12:40:00,78.87,79.03,78.85,78.9,87089.0,54.8007,54.9119,54.7868,54.8215,87089.0
2015-09-08 12:50:00,78.89,78.9,78.69,78.72,81168.0,54.8146,54.8215,54.6756,54.6965,81168.0
2015-09-08 13:00:00,78.72,78.75,78.56,78.65,61819.0,54.6965,54.7173,54.5853,54.6478,61819.0
2015-09-08 13:10:00,78.65,78.79,78.55,78.62,65363.0,54.6478,54.7451,54.5783,54.627,65363.0
2015-09-08 13:20:00,78.62,78.81,78.54,78.76,57229.0,54.627,54.759,54.5714,54.7243,57229.0
2015-09-08 13:30:00,78.76,78.87,78.6,78.81,64884.0,54.7243,54.8007,54.6131,54.759,64884.0
2015-09-08 13:40:00,78.84,79.08,78.81,79.08,74721.0,54.7798,54.9466,54.759,54.9466,74721.0
2015-09-08 13:50:00,79.09,79.28,79.06,79.25,72238.0,54.9536,55.0856,54.9327,55.0647,72238.0
2015-09-08 14:00:00,79.25,79.38,79.19,79.21,87927.0,55.0647,55.1551,55.023,55.0369,87927.0
2015-09-08 14:10:00,79.23,79.5,79.14,79.46,85685.0,55.0508,55.2384,54.9883,55.2106,85685.0
2015-09-08 14:20:00,79.45,79.57,79.41,79.42,78113.0,55.2037,55.2871,55.1759,55.1828,78113.0
2015-09-08 14:30:00,79.41,79.67,79.3,79.63,101652.0,55.1759,55.3566,55.0995,55.3288,101652.0
2015-09-08 14:40:00,79.66,79.97,79.63,79.73,145562.0,55.3496,55.565,55.3288,55.3982,145562.0
2015-09-08 14:50:00,79.72,79.79,79.66,79.79,99505.0,55.3913,55.4399,55.3496,55.4399,99505.0
2015-09-08 15:00:00,79.79,79.89,79.71,79.78,115487.0,55.4399,55.5094,55.3843,55.433,115487.0
2015-09-08 15:10:00,79.76,79.82,79.54,79.58,146543.0,55.4191,55.4608,55.2662,55.294,146543.0
2015-09-08 15:20:00,79.57,79.68,79.37,79.67,146728.0,55.2871,55.3635,55.1481,55.3566,146728.0
2015-09-08 15:30:00,79.66,79.94,79.58,79.88,162169.0,55.3496,55.5442,55.294,55.5025,162169.0
2015-09-08 15:40:00,79.88,79.88,79.69,79.74,187976.0,55.5025,55.5025,55.3704,55.4052,187976.0
2015-09-08 15:50:00,79.75,79.92,79.71,79.85,424325.0,55.4121,55.5303,55.3843,55.4816,424325.0
2015-09-09 09:30:00,80.06,81.59,79.96,81.5,269801.0,55.6275,56.6906,55.558,56.6281,269801.0
2015-09-09 09:40:00,81.52,82.29,81.44,82.27,326283.0,56.642,57.177,56.5864,57.1631,326283.0
2015-09-09 09:50:00,82.27,82.42,81.87,82.25,322784.0,57.1631,57.2673,56.8852,57.1492,322784.0
2015-09-09 10:00:00,82.26,82.75,82.22,82.41,263594.0,57.1561,57.4966,57.1283,57.2604,263594.0
2015-09-09 10:10:00,82.4,82.51,82.01,82.26,255396.0,57.2534,57.3298,56.9824,57.1561,255396.0
2015-09-09 10:20:00,82.25,82.25,81.93,82.07,228168.0,57.1492,57.1492,56.9269,57.0241,228168.0
2015-09-09 10:30:00,82.06,82.49,82.04,82.3,139252.0,57.0172,57.316,57.0033,57.1839,139252.0
2015-09-09 10:40:00,82.29,82.3,82.02,82.03,127822.0,57.177,57.1839,56.9894,56.9963,127822.0
2015-09-09 10:50:00,82.04,82.04,81.75,81.8,116046.0,57.0033,57.0033,56.8018,56.8365,116046.0
2015-09-09 11:00:00,81.77,82.09,81.76,82.01,106612.0,56.8157,57.038,56.8087,56.9824,106612.0
2015-09-09 11:10:00,82.01,82.36,82.0,82.33,110997.0,56.9824,57.2256,56.9755,57.2048,110997.0
2015-09-09 11:20:00,82.32,82.37,81.98,82.1,97621.0,57.1978,57.2326,56.9616,57.045,97621.0
2015-09-09 11:30:00,82.13,82.47,82.11,82.24,85325.0,57.0658,57.3021,57.0519,57.1422,85325.0
2015-09-09 11:40:00,82.22,82.23,81.93,81.93,97549.0,57.1283,57.1353,56.9269,56.9269,97549.0
2015-09-09 11:50:00,81.95,82.09,81.83,82.08,72369.0,56.9407,57.038,56.8574,57.0311,72369.0
2015-09-09 12:00:00,82.08,82.19,81.89,81.98,59751.0,57.0311,57.1075,56.8991,56.9616,59751.0
2015-09-09 12:10:00,81.95,82.14,81.95,82.13,52820.0,56.9407,57.0728,56.9407,57.0658,52820.0
2015-09-09 12:20:00,82.13,82.19,82.05,82.12,54326.0,57.0658,57.1075,57.0102,57.0589,54326.0
2015-09-09 12:30:00,82.12,82.23,82.1,82.18,60069.0,57.0589,57.1353,57.045,57.1006,60069.0
2015-09-09 12:40:00,82.19,82.41,82.15,82.24,100189.0,57.1075,57.2604,57.0797,57.1422,100189.0
2015-09-09 12:50:00,82.22,82.22,81.99,82.05,76142.0,57.1283,57.1283,56.9685,57.0102,76142.0
2015-09-09 13:00:00,82.04,82.25,82.01,82.18,69924.0,57.0033,57.1492,56.9824,57.1006,69924.0
2015-09-09 13:10:00,82.19,82.46,82.16,82.43,63786.0,57.1075,57.2951,57.0867,57.2743,63786.0
2015-09-09 13:20:00,82.45,82.46,82.02,82.02,54485.0,57.2882,57.2951,56.9894,56.9894,54485.0
2015-09-09 13:30:00,82.02,82.04,81.73,81.77,134445.0,56.9894,57.0033,56.7879,56.8157,134445.0
2015-09-09 13:40:00,81.76,81.82,81.55,81.62,88798.0,56.8087,56.8504,56.6628,56.7115,88798.0
2015-09-09 13:50:00,81.63,81.64,81.32,81.44,101008.0,56.7184,56.7254,56.503,56.5864,101008.0
2015-09-09 14:00:00,81.44,81.47,81.19,81.31,62299.0,56.5864,56.6072,56.4127,56.4961,62299.0
2015-09-09 14:10:00,81.31,81.56,81.31,81.5,119257.0,56.4961,56.6698,56.4961,56.6281,119257.0
2015-09-09 14:20:00,81.51,81.54,81.25,81.38,85372.0,56.635,56.6559,56.4544,56.5447,85372.0
2015-09-09 14:30:00,81.41,81.5,81.36,81.41,94790.0,56.5655,56.6281,56.5308,56.5655,94790.0
2015-09-09 14:40:00,81.37,81.37,81.21,81.29,81720.0,56.5377,56.5377,56.4266,56.4822,81720.0
2015-09-09 14:50:00,81.28,81.44,81.25,81.28,73840.0,56.4752,56.5864,56.4544,56.4752,73840.0
2015-09-09 15:00:00,81.28,81.55,81.15,81.51,87556.0,56.4752,56.6628,56.3849,56.635,87556.0
2015-09-09 15:10:00,81.51,81.53,81.25,81.47,92356.0,56.635,56.6489,56.4544,56.6072,92356.0
2015-09-09 15:20:00,81.45,81.55,81.2,81.27,114440.0,56.5933,56.6628,56.4196,56.4683,114440.0
2015-09-09 15:30:00,81.26,81.26,80.99,81.0,181786.0,56.4613,56.4613,56.2737,56.2807,181786.0
2015-09-09 15:40:00,80.99,81.0,80.51,80.67,252011.0,56.2737,56.2807,55.9402,56.0514,252011.0
2015-09-09 15:50:00,80.67,80.75,80.4,80.65,454423.0,56.0514,56.107,55.8638,56.0375,454423.0
2015-09-10 09:30:00,81.21,81.75,81.06,81.13,148809.0,56.4266,56.8018,56.3224,56.371,148809.0
2015-09-10 09:40:00,81.15,81.18,80.58,80.72,113765.0,56.3849,56.4057,55.9888,56.0861,113765.0
2015-09-10 09:50:00,80.7,80.75,80.11,80.11,87787.0,56.0722,56.107,55.6623,55.6623,87787.0
2015-09-10 10:00:00,80.16,80.53,80.12,80.36,81213.0,55.697,55.9541,55.6692,55.836,81213.0
2015-09-10 10:10:00,80.4,80.73,80.15,80.55,84829.0,55.8638,56.0931,55.6901,55.968,84829.0
2015-09-10 10:20:00,80.56,80.57,80.18,80.43,96951.0,55.9749,55.9819,55.7109,55.8846,96951.0
2015-09-10 10:30:00,80.47,80.78,80.45,80.72,101931.0,55.9124,56.1278,55.8985,56.0861,101931.0
2015-09-10 10:40:00,80.72,80.96,80.57,80.93,118799.0,56.0861,56.2529,55.9819,56.232,118799.0
2015-09-10 10:50:00,80.95,81.1,80.9,81.03,94681.0,56.2459,56.3501,56.2112,56.3015,94681.0
2015-09-10 11:00:00,81.03,81.04,80.68,80.9,77198.0,56.3015,56.3085,56.0583,56.2112,77198.0
2015-09-10 11:10:00,80.9,81.03,80.77,80.93,71984.0,56.2112,56.3015,56.1209,56.232,71984.0
2015-09-10 11:20:00,80.92,81.1,80.74,81.1,66089.0,56.2251,56.3501,56.1,56.3501,66089.0
2015-09-10 11:30:00,81.1,81.36,81.02,81.32,62718.0,56.3501,56.5308,56.2946,56.503,62718.0
2015-09-10 11:40:00,81.29,81.39,80.95,80.95,92977.0,56.4822,56.5516,56.2459,56.2459,92977.0
2015-09-10 11:50:00,80.97,81.16,80.83,81.03,81804.0,56.2598,56.3918,56.1625,56.3015,81804.0
2015-09-10 12:00:00,81.07,81.09,80.85,81.05,48915.0,56.3293,56.3432,56.1764,56.3154,48915.0
2015-09-10 12:10:00,81.06,81.11,80.9,80.94,57239.0,56.3224,56.3571,56.2112,56.239,57239.0
2015-09-10 12:20:00,80.91,81.05,80.81,80.86,94932.0,56.2181,56.3154,56.1486,56.1834,94932.0
2015-09-10 12:30:00,80.86,81.27,80.79,81.24,59823.0,56.1834,56.4683,56.1348,56.4474,59823.0
2015-09-10 12:40:00,81.23,81.38,81.06,81.29,62732.0,56.4405,56.5447,56.3224,56.4822,62732.0
2015-09-10 12:50:00,81.28,81.28,81.03,81.11,56964.0,56.4752,56.4752,56.3015,56.3571,56964.0
2015-09-10 13:00:00,81.12,81.43,81.11,81.36,70687.0,56.364,56.5794,56.3571,56.5308,70687.0
2015-09-10 13:10:00,81.38,81.46,81.33,81.46,81096.0,56.5447,56.6003,56.51,56.6003,81096.0
2015-09-10 13:20:00,81.46,81.97,81.44,81.95,79821.0,56.6003,56.9546,56.5864,56.9407,79821.0
2015-09-10 13:30:00,81.95,82.07,81.79,81.92,87558.0,56.9407,57.0241,56.8296,56.9199,87558.0
2015-09-10 13:40:00,81.93,81.93,81.69,81.78,49076.0,56.9269,56.9269,56.7601,56.8226,49076.0
2015-09-10 13:50:00,81.79,81.9,81.76,81.81,74052.0,56.8296,56.906,56.8087,56.8435,74052.0
2015-09-10 14:00:00,81.82,81.92,81.78,81.78,60197.0,56.8504,56.9199,56.8226,56.8226,60197.0
2015-09-10 14:10:00,81.78,81.85,81.59,81.65,86572.0,56.8226,56.8713,56.6906,56.7323,86572.0
2015-09-10 14:20:00,81.63,81.75,81.49,81.49,73081.0,56.7184,56.8018,56.6211,56.6211,73081.0
2015-09-10 14:30:00,81.51,81.63,81.32,81.32,79744.0,56.635,56.7184,56.503,56.503,79744.0
2015-09-10 14:40:00,81.32,81.5,81.27,81.31,93210.0,56.503,56.6281,56.4683,56.4961,93210.0
2015-09-10 14:50:00,81.31,81.34,81.05,81.05,101644.0,56.4961,56.5169,56.3154,56.3154,101644.0
2015-09-10 15:00:00,81.05,81.18,80.93,81.05,113307.0,56.3154,56.4057,56.232,56.3154,113307.0
2015-09-10 15:10:00,81.05,81.3,81.05,81.07,133213.0,56.3154,56.4891,56.3154,56.3293,133213.0
2015-09-10 15:20:00,81.07,81.14,80.89,81.0,129165.0,56.3293,56.3779,56.2042,56.2807,129165.0
2015-09-10 15:30:00,80.98,81.07,80.9,80.99,147402.0,56.2668,56.3293,56.2112,56.2737,147402.0
2015-09-10 15:40:00,80.99,81.0,80.72,80.87,184118.0,56.2737,56.2807,56.0861,56.1903,184118.0
2015-09-10 15:50:00,80.88,81.07,80.75,81.05,302847.0,56.1973,56.3293,56.107,56.3154,302847.0
2015-09-11 09:30:00,80.83,80.98,80.5,80.78,126688.0,56.1625,56.2668,55.9333,56.1278,126688.0
2015-09-11 09:40:00,80.78,80.78,80.31,80.39,132344.0,56.1278,56.1278,55.8012,55.8568,132344.0
2015-09-11 09:50:00,80.37,80.87,80.32,80.43,116467.0,55.8429,56.1903,55.8082,55.8846,116467.0
2015-09-11 10:00:00,80.43,80.65,80.4,80.55,102078.0,55.8846,56.0375,55.8638,55.968,102078.0
2015-09-11 10:10:00,80.55,80.74,80.54,80.61,66457.0,55.968,56.1,55.961,56.0097,66457.0
2015-09-11 10:20:00,80.62,80.85,80.61,80.65,51028.0,56.0166,56.1764,56.0097,56.0375,51028.0
2015-09-11 10:30:00,80.63,80.68,80.36,80.55,63881.0,56.0236,56.0583,55.836,55.968,63881.0
2015-09-11 10:40:00,80.55,80.57,80.31,80.33,50525.0,55.968,55.9819,55.8012,55.8151,50525.0
2015-09-11 10:50:00,80.32,80.32,80.04,80.07,39828.0,55.8082,55.8082,55.6136,55.6345,39828.0
2015-09-11 11:00:00,80.07,80.19,79.93,79.98,52838.0,55.6345,55.7179,55.5372,55.5719,52838.0
2015-09-11 11:10:00,79.97,80.01,79.72,79.82,77432.0,55.565,55.5928,55.3913,55.4608,77432.0
2015-09-11 11:20:00,79.8,79.97,79.72,79.89,63482.0,55.4469,55.565,55.3913,55.5094,63482.0
2015-09-11 11:30:00,79.92,80.06,79.77,80.06,51763.0,55.5303,55.6275,55.426,55.6275,51763.0
2015-09-11 11:40:00,80.08,80.12,79.85,79.86,84400.0,55.6414,55.6692,55.4816,55.4886,84400.0
2015-09-11 11:50:00,79.85,80.05,79.82,79.82,40857.0,55.4816,55.6206,55.4608,55.4608,40857.0
2015-09-11 12:00:00,79.84,80.09,79.76,80.01,47164.0,55.4747,55.6484,55.4191,55.5928,47164.0
2015-09-11 12:10:00,80.0,80.11,79.98,80.0,71318.0,55.5858,55.6623,55.5719,55.5858,71318.0
2015-09-11 12:20:00,80.0,80.03,79.8,79.82,78415.0,55.5858,55.6067,55.4469,55.4608,78415.0
2015-09-11 12:30:00,79.83,80.17,79.76,79.89,103093.0,55.4677,55.704,55.4191,55.5094,103093.0
2015-09-11 12:40:00,79.9,80.19,79.85,80.16,56763.0,55.5164,55.7179,55.4816,55.697,56763.0
2015-09-11 12:50:00,80.17,80.26,80.09,80.13,41892.0,55.704,55.7665,55.6484,55.6762,41892.0
2015-09-11 13:00:00,80.13,80.26,80.1,80.1,45334.0,55.6762,55.7665,55.6553,55.6553,45334.0
2015-09-11 13:10:00,80.12,80.14,79.95,80.02,55926.0,55.6692,55.6831,55.5511,55.5997,55926.0
2015-09-11 13:20:00,80.01,80.09,79.9,80.08,53938.0,55.5928,55.6484,55.5164,55.6414,53938.0
2015-09-11 13:30:00,80.08,80.1,79.93,80.02,95618.0,55.6414,55.6553,55.5372,55.5997,95618.0
2015-09-11 13:40:00,80.03,80.34,80.0,80.02,76339.0,55.6067,55.8221,55.5858,55.5997,76339.0
2015-09-11 13:50:00,80.02,80.29,80.02,80.21,58736.0,55.5997,55.7873,55.5997,55.7318,58736.0
2015-09-11 14:00:00,80.19,80.21,80.03,80.09,42788.0,55.7179,55.7318,55.6067,55.6484,42788.0
2015-09-11 14:10:00,80.09,80.35,80.07,80.34,48973.0,55.6484,55.829,55.6345,55.8221,48973.0
2015-09-11 14:20:00,80.36,80.59,80.35,80.42,112755.0,55.836,55.9958,55.829,55.8777,112755.0
2015-09-11 14:30:00,80.42,80.55,80.32,80.42,100172.0,55.8777,55.968,55.8082,55.8777,100172.0
2015-09-11 14:40:00,80.41,80.42,80.22,80.27,108871.0,55.8707,55.8777,55.7387,55.7734,108871.0
2015-09-11 14:50:00,80.28,80.29,80.11,80.2,59198.0,55.7804,55.7873,55.6623,55.7248,59198.0
2015-09-11 15:00:00,80.2,80.51,80.16,80.5,114155.0,55.7248,55.9402,55.697,55.9333,114155.0
2015-09-11 15:10:00,80.49,80.6,80.43,80.44,64197.0,55.9263,56.0027,55.8846,55.8916,64197.0
2015-09-11 15:20:00,80.44,80.53,80.36,80.49,88837.0,55.8916,55.9541,55.836,55.9263,88837.0
2015-09-11 15:30:00,80.49,80.53,80.36,80.51,111303.0,55.9263,55.9541,55.836,55.9402,111303.0
2015-09-11 15:40:00,80.5,80.55,80.43,80.43,149267.0,55.9333,55.968,55.8846,55.8846,149267.0
2015-09-11 15:50:00,80.44,80.62,80.3,80.58,285738.0,55.8916,56.0166,55.7943,55.9888,285738.0
2015-09-14 09:30:00,80.53,80.53,79.5,79.63,113751.0,55.9541,55.9541,55.2384,55.3288,113751.0
2015-09-14 09:40:00,79.63,79.84,79.5,79.53,105094.0,55.3288,55.4747,55.2384,55.2593,105094.0
2015-09-14 09:50:00,79.52,79.53,79.08,79.3,130317.0,55.2523,55.2593,54.9466,55.0995,130317.0
2015-09-14 10:00:00,79.33,79.65,79.3,79.56,87391.0,55.1203,55.3427,55.0995,55.2801,87391.0
2015-09-14 10:10:00,79.54,80.01,79.5,79.66,110300.0,55.2662,55.5928,55.2384,55.3496,110300.0
2015-09-14 10:20:00,79.68,79.69,79.27,79.29,72063.0,55.3635,55.3704,55.0786,55.0925,72063.0
2015-09-14 10:30:00,79.27,79.48,79.2,79.41,69097.0,55.0786,55.2245,55.03,55.1759,69097.0
2015-09-14 10:40:00,79.4,79.5,79.12,79.35,111440.0,55.1689,55.2384,54.9744,55.1342,111440.0
2015-09-14 10:50:00,79.36,79.36,79.11,79.19,62263.0,55.1412,55.1412,54.9674,55.023,62263.0
2015-09-14 11:00:00,79.19,79.3,79.01,79.01,74869.0,55.023,55.0995,54.898,54.898,74869.0
2015-09-14 11:10:00,79.01,79.05,78.66,78.82,96571.0,54.898,54.9258,54.6548,54.766,96571.0
2015-09-14 11:20:00,78.81,78.87,78.58,78.65,66363.0,54.759,54.8007,54.5992,54.6478,66363.0
2015-09-14 11:30:00,78.62,78.68,78.45,78.45,69783.0,54.627,54.6687,54.5089,54.5089,69783.0
2015-09-14 11:40:00,78.44,78.59,78.37,78.39,65951.0,54.5019,54.6061,54.4533,54.4672,65951.0
2015-09-14 11:50:00,78.42,78.53,78.38,78.48,70130.0,54.488,54.5645,54.4602,54.5297,70130.0
2015-09-14 12:00:00,78.49,78.84,78.45,78.78,110985.0,54.5367,54.7798,54.5089,54.7382,110985.0
2015-09-14 12:10:00,78.78,78.86,78.6,78.73,66554.0,54.7382,54.7937,54.6131,54.7034,66554.0
2015-09-14 12:20:00,78.72,79.03,78.7,78.93,104236.0,54.6965,54.9119,54.6826,54.8424,104236.0
2015-09-14 12:30:00,78.93,79.05,78.71,79.0,69323.0,54.8424,54.9258,54.6895,54.891,69323.0
2015-09-14 12:40:00,78.99,79.08,78.94,78.99,54456.0,54.8841,54.9466,54.8493,54.8841,54456.0
2015-09-14 12:50:00,78.98,78.98,78.84,78.86,46399.0,54.8771,54.8771,54.7798,54.7937,46399.0
2015-09-14 13:00:00,78.87,78.95,78.79,78.8,50807.0,54.8007,54.8563,54.7451,54.7521,50807.0
2015-09-14 13:10:00,78.79,78.9,78.68,78.68,69197.0,54.7451,54.8215,54.6687,54.6687,69197.0
2015-09-14 13:20:00,78.68,78.72,78.5,78.67,71507.0,54.6687,54.6965,54.5436,54.6617,71507.0
2015-09-14 13:30:00,78.67,78.86,78.65,78.85,52798.0,54.6617,54.7937,54.6478,54.7868,52798.0
2015-09-14 13:40:00,78.86,78.99,78.79,78.81,52334.0,54.7937,54.8841,54.7451,54.759,52334.0
2015-09-14 13:50:00,78.8,78.91,78.69,78.79,66246.0,54.7521,54.8285,54.6756,54.7451,66246.0
2015-09-14 14:00:00,78.79,78.9,78.5,78.55,72798.0,54.7451,54.8215,54.5436,54.5783,72798.0
2015-09-14 14:10:00,78.54,78.6,78.38,78.42,76047.0,54.5714,54.6131,54.4602,54.488,76047.0
2015-09-14 14:20:00,78.41,78.56,78.25,78.36,122650.0,54.4811,54.5853,54.3699,54.4463,122650.0
2015-09-14 14:30:00,78.33,78.5,78.2,78.4,105921.0,54.4255,54.5436,54.3352,54.4741,105921.0
2015-09-14 14:40:00,78.4,78.41,78.21,78.22,63149.0,54.4741,54.4811,54.3421,54.3491,63149.0
2015-09-14 14:50:00,78.22,78.31,78.1,78.14,110002.0,54.3491,54.4116,54.2657,54.2935,110002.0
2015-09-14 15:00:00,78.13,78.28,78.05,78.21,107757.0,54.2865,54.3907,54.2309,54.3421,107757.0
2015-09-14 15:10:00,78.22,78.3,78.13,78.24,96347.0,54.3491,54.4046,54.2865,54.363,96347.0
2015-09-14 15:20:00,78.23,78.31,78.13,78.19,131740.0,54.356,54.4116,54.2865,54.3282,131740.0
2015-09-14 15:30:00,78.19,78.31,78.1,78.11,142722.0,54.3282,54.4116,54.2657,54.2726,142722.0
2015-09-14 15:40:00,78.11,78.23,78.1,78.2,175203.0,54.2726,54.356,54.2657,54.3352,175203.0
2015-09-14 15:50:00,78.21,78.3,78.16,78.21,308403.0,54.3421,54.4046,54.3074,54.3421,308403.0
2015-09-15 09:30:00,78.4,78.84,77.85,78.2,86449.0,54.4741,54.7798,54.092,54.3352,86449.0
2015-09-15 09:40:00,78.15,78.25,77.73,77.86,152539.0,54.3004,54.3699,54.0086,54.0989,152539.0
2015-09-15 09:50:00,77.95,78.28,77.86,78.04,122006.0,54.1615,54.3907,54.0989,54.224,122006.0
2015-09-15 10:00:00,78.03,78.19,77.82,77.87,77939.0,54.217,54.3282,54.0711,54.1059,77939.0
2015-09-15 10:10:00,77.89,78.63,77.87,78.63,125338.0,54.1198,54.6339,54.1059,54.6339,125338.0
2015-09-15 10:20:00,78.62,78.8,78.45,78.48,67203.0,54.627,54.7521,54.5089,54.5297,67203.0
2015-09-15 10:30:00,78.48,79.03,78.46,79.03,133836.0,54.5297,54.9119,54.5158,54.9119,133836.0
2015-09-15 10:40:00,79.04,79.32,78.89,78.98,112840.0,54.9188,55.1134,54.8146,54.8771,112840.0
2015-09-15 10:50:00,79.0,79.38,78.91,79.29,137931.0,54.891,55.1551,54.8285,55.0925,137931.0
2015-09-15 11:00:00,79.31,79.39,79.2,79.26,95777.0,55.1064,55.162,55.03,55.0717,95777.0
2015-09-15 11:10:00,79.26,79.47,79.25,79.34,117518.0,55.0717,55.2176,55.0647,55.1273,117518.0
2015-09-15 11:20:00,79.33,79.4,79.25,79.3,76247.0,55.1203,55.1689,55.0647,55.0995,76247.0
2015-09-15 11:30:00,79.3,79.37,79.11,79.21,52299.0,55.0995,55.1481,54.9674,55.0369,52299.0
2015-09-15 11:40:00,79.2,79.3,79.08,79.2,43645.0,55.03,55.0995,54.9466,55.03,43645.0
2015-09-15 11:50:00,79.19,79.32,79.04,79.29,61657.0,55.023,55.1134,54.9188,55.0925,61657.0
2015-09-15 12:00:00,79.28,79.38,79.13,79.29,64636.0,55.0856,55.1551,54.9813,55.0925,64636.0
2015-09-15 12:10:00,79.27,79.28,79.1,79.13,46735.0,55.0786,55.0856,54.9605,54.9813,46735.0
2015-09-15 12:20:00,79.13,79.19,78.89,78.93,114660.0,54.9813,55.023,54.8146,54.8424,114660.0
2015-09-15 12:30:00,78.92,79.02,78.75,78.84,146158.0,54.8354,54.9049,54.7173,54.7798,146158.0
2015-09-15 12:40:00,78.84,78.84,78.56,78.64,59569.0,54.7798,54.7798,54.5853,54.6409,59569.0
2015-09-15 12:50:00,78.65,78.88,78.64,78.83,39729.0,54.6478,54.8076,54.6409,54.7729,39729.0
2015-09-15 13:00:00,78.86,78.96,78.7,78.9,42621.0,54.7937,54.8632,54.6826,54.8215,42621.0
2015-09-15 13:10:00,78.9,79.17,78.87,79.16,56194.0,54.8215,55.0091,54.8007,55.0022,56194.0
2015-09-15 13:20:00,79.14,79.3,79.06,79.21,39048.0,54.9883,55.0995,54.9327,55.0369,39048.0
2015-09-15 13:30:00,79.21,79.4,79.18,79.25,42096.0,55.0369,55.1689,55.0161,55.0647,42096.0
2015-09-15 13:40:00,79.26,79.43,79.26,79.39,40363.0,55.0717,55.1898,55.0717,55.162,40363.0
2015-09-15 13:50:00,79.36,79.36,79.18,79.33,47502.0,55.1412,55.1412,55.0161,55.1203,47502.0
2015-09-15 14:00:00,79.33,79.47,79.24,79.47,51769.0,55.1203,55.2176,55.0578,55.2176,51769.0
2015-09-15 14:10:00,79.44,79.64,79.4,79.58,76518.0,55.1967,55.3357,55.1689,55.294,76518.0
2015-09-15 14:20:00,79.56,79.58,79.38,79.47,51810.0,55.2801,55.294,55.1551,55.2176,51810.0
2015-09-15 14:30:00,79.46,79.47,79.34,79.36,43271.0,55.2106,55.2176,55.1273,55.1412,43271.0
2015-09-15 14:40:00,79.36,79.5,79.35,79.42,70065.0,55.1412,55.2384,55.1342,55.1828,70065.0
2015-09-15 14:50:00,79.42,79.46,79.3,79.43,73391.0,55.1828,55.2106,55.0995,55.1898,73391.0
2015-09-15 15:00:00,79.43,79.54,79.41,79.46,84557.0,55.1898,55.2662,55.1759,55.2106,84557.0
2015-09-15 15:10:00,79.47,79.53,79.34,79.35,111475.0,55.2176,55.2593,55.1273,55.1342,111475.0
2015-09-15 15:20:00,79.35,79.41,79.27,79.37,110849.0,55.1342,55.1759,55.0786,55.1481,110849.0
2015-09-15 15:30:00,79.37,79.42,79.2,79.24,111038.0,55.1481,55.1828,55.03,55.0578,111038.0
2015-09-15 15:40:00,79.24,79.32,79.16,79.24,144477.0,55.0578,55.1134,55.0022,55.0578,144477.0
2015-09-15 15:50:00,79.25,79.34,79.2,79.22,223327.0,55.0647,55.1273,55.03,55.0439,223327.0
2015-09-16 09:30:00,79.4,79.59,78.5,78.86,134010.0,55.1689,55.301,54.5436,54.7937,134010.0
2015-09-16 09:40:00,78.93,79.21,78.88,78.94,122911.0,54.8424,55.0369,54.8076,54.8493,122911.0
2015-09-16 09:50:00,78.94,79.13,78.75,79.04,83282.0,54.8493,54.9813,54.7173,54.9188,83282.0
2015-09-16 10:00:00,79.04,79.43,79.02,79.39,77495.0,54.9188,55.1898,54.9049,55.162,77495.0
2015-09-16 10:10:00,79.36,79.47,79.22,79.24,70491.0,55.1412,55.2176,55.0439,55.0578,70491.0
2015-09-16 10:20:00,79.26,79.39,79.13,79.37,45434.0,55.0717,55.162,54.9813,55.1481,45434.0
2015-09-16 10:30:00,79.34,79.35,78.64,78.74,115864.0,55.1273,55.1342,54.6409,54.7104,115864.0
2015-09-16 10:40:00,78.75,78.79,78.4,78.49,124853.0,54.7173,54.7451,54.4741,54.5367,124853.0
2015-09-16 10:50:00,78.49,78.86,78.33,78.7,128517.0,54.5367,54.7937,54.4255,54.6826,128517.0
2015-09-16 11:00:00,78.69,79.01,78.52,78.92,143119.0,54.6756,54.898,54.5575,54.8354,143119.0
2015-09-16 11:10:00,78.95,79.07,78.91,79.0,104030.0,54.8563,54.9397,54.8285,54.891,104030.0
2015-09-16 11:20:00,79.03,79.32,79.03,79.17,58023.0,54.9119,55.1134,54.9119,55.0091,58023.0
2015-09-16 11:30:00,79.18,79.36,79.0,79.14,72038.0,55.0161,55.1412,54.891,54.9883,72038.0
2015-09-16 11:40:00,79.18,79.25,79.0,79.06,67360.0,55.0161,55.0647,54.891,54.9327,67360.0
2015-09-16 11:50:00,79.07,79.29,79.07,79.22,35357.0,54.9397,55.0925,54.9397,55.0439,35357.0
2015-09-16 12:00:00,79.22,79.22,79.03,79.07,40268.0,55.0439,55.0439,54.9119,54.9397,40268.0
2015-09-16 12:10:00,79.08,79.3,79.07,79.27,23870.0,54.9466,55.0995,54.9397,55.0786,23870.0
2015-09-16 12:20:00,79.27,79.29,79.13,79.22,59576.0,55.0786,55.0925,54.9813,55.0439,59576.0
2015-09-16 12:30:00,79.22,79.34,79.19,79.27,33638.0,55.0439,55.1273,55.023,55.0786,33638.0
2015-09-16 12:40:00,79.25,79.31,79.18,79.29,52794.0,55.0647,55.1064,55.0161,55.0925,52794.0
2015-09-16 12:50:00,79.3,79.5,79.26,79.42,41921.0,55.0995,55.2384,55.0717,55.1828,41921.0
2015-09-16 13:00:00,79.38,79.47,79.26,79.4,45852.0,55.1551,55.2176,55.0717,55.1689,45852.0
2015-09-16 13:10:00,79.41,79.53,79.31,79.52,50457.0,55.1759,55.2593,55.1064,55.2523,50457.0
2015-09-16 13:20:00,79.49,79.49,79.0,79.01,51470.0,55.2315,55.2315,54.891,54.898,51470.0
2015-09-16 13:30:00,79.02,79.06,78.92,78.93,45854.0,54.9049,54.9327,54.8354,54.8424,45854.0
2015-09-16 13:40:00,78.92,78.99,78.81,78.97,42722.0,54.8354,54.8841,54.759,54.8702,42722.0
2015-09-16 13:50:00,78.98,79.01,78.82,78.86,83897.0,54.8771,54.898,54.766,54.7937,83897.0
2015-09-16 14:00:00,78.87,78.9,78.72,78.74,49281.0,54.8007,54.8215,54.6965,54.7104,49281.0
2015-09-16 14:10:00,78.74,78.76,78.34,78.36,107434.0,54.7104,54.7243,54.4324,54.4463,107434.0
2015-09-16 14:20:00,78.35,78.48,78.24,78.45,128494.0,54.4394,54.5297,54.363,54.5089,128494.0
2015-09-16 14:30:00,78.44,78.5,78.32,78.39,78922.0,54.5019,54.5436,54.4185,54.4672,78922.0
2015-09-16 14:40:00,78.38,78.75,78.36,78.62,94326.0,54.4602,54.7173,54.4463,54.627,94326.0
2015-09-16 14:50:00,78.62,78.7,78.43,78.59,67165.0,54.627,54.6826,54.495,54.6061,67165.0
2015-09-16 15:00:00,78.6,78.69,78.56,78.56,90331.0,54.6131,54.6756,54.5853,54.5853,90331.0
2015-09-16 15:10:00,78.58,78.89,78.53,78.81,114575.0,54.5992,54.8146,54.5645,54.759,114575.0
2015-09-16 15:20:00,78.8,78.96,78.76,78.94,88452.0,54.7521,54.8632,54.7243,54.8493,88452.0
2015-09-16 15:30:00,78.95,79.14,78.92,79.1,134349.0,54.8563,54.9883,54.8354,54.9605,134349.0
2015-09-16 15:40:00,79.1,79.21,79.02,79.18,176288.0,54.9605,55.0369,54.9049,55.0161,176288.0
2015-09-16 15:50:00,79.18,79.3,79.14,79.18,267517.0,55.0161,55.0995,54.9883,55.0161,267517.0
2015-09-17 09:30:00,79.48,79.48,78.76,78.91,72868.0,55.2245,55.2245,54.7243,54.8285,72868.0
2015-09-17 09:40:00,78.93,79.4,78.85,79.22,76251.0,54.8424,55.1689,54.7868,55.0439,76251.0
2015-09-17 09:50:00,79.23,79.25,78.66,79.07,117914.0,55.0508,55.0647,54.6548,54.9397,117914.0
2015-09-17 10:00:00,78.93,79.14,78.72,78.75,109575.0,54.8424,54.9883,54.6965,54.7173,109575.0
2015-09-17 10:10:00,78.75,78.83,78.38,78.46,182926.0,54.7173,54.7729,54.4602,54.5158,182926.0
2015-09-17 10:20:00,78.45,78.68,78.42,78.64,80890.0,54.5089,54.6687,54.488,54.6409,80890.0
2015-09-17 10:30:00,78.68,78.76,78.47,78.5,98912.0,54.6687,54.7243,54.5228,54.5436,98912.0
2015-09-17 10:40:00,78.5,79.12,78.45,79.12,111206.0,54.5436,54.9744,54.5089,54.9744,111206.0
2015-09-17 10:50:00,79.12,79.16,78.86,78.89,125388.0,54.9744,55.0022,54.7937,54.8146,125388.0
2015-09-17 11:00:00,78.91,79.57,78.9,79.56,155160.0,54.8285,55.2871,54.8215,55.2801,155160.0
2015-09-17 11:10:00,79.56,79.83,79.51,79.58,77031.0,55.2801,55.4677,55.2454,55.294,77031.0
2015-09-17 11:20:00,79.58,79.74,79.44,79.57,67825.0,55.294,55.4052,55.1967,55.2871,67825.0
2015-09-17 11:30:00,79.53,79.73,79.48,79.73,44143.0,55.2593,55.3982,55.2245,55.3982,44143.0
2015-09-17 11:40:00,79.73,79.73,79.18,79.18,49108.0,55.3982,55.3982,55.0161,55.0161,49108.0
2015-09-17 11:50:00,79.18,79.34,79.18,79.26,49842.0,55.0161,55.1273,55.0161,55.0717,49842.0
2015-09-17 12:00:00,79.25,79.32,79.21,79.24,45319.0,55.0647,55.1134,55.0369,55.0578,45319.0
2015-09-17 12:10:00,79.23,79.45,79.21,79.36,51497.0,55.0508,55.2037,55.0369,55.1412,51497.0
2015-09-17 12:20:00,79.38,79.48,79.29,79.48,26312.0,55.1551,55.2245,55.0925,55.2245,26312.0
2015-09-17 12:30:00,79.45,79.57,79.41,79.55,51981.0,55.2037,55.2871,55.1759,55.2732,51981.0
2015-09-17 12:40:00,79.55,79.69,79.44,79.68,34821.0,55.2732,55.3704,55.1967,55.3635,34821.0
2015-09-17 12:50:00,79.67,79.93,79.62,79.9,67020.0,55.3566,55.5372,55.3218,55.5164,67020.0
2015-09-17 13:00:00,79.91,79.97,79.84,79.88,31572.0,55.5233,55.565,55.4747,55.5025,31572.0
2015-09-17 13:10:00,79.86,80.14,79.86,79.98,48908.0,55.4886,55.6831,55.4886,55.5719,48908.0
2015-09-17 13:20:00,79.96,80.09,79.91,80.04,26630.0,55.558,55.6484,55.5233,55.6136,26630.0
2015-09-17 13:30:00,80.06,80.11,79.87,79.87,26115.0,55.6275,55.6623,55.4955,55.4955,26115.0
2015-09-17 13:40:00,79.86,79.93,79.82,79.87,36677.0,55.4886,55.5372,55.4608,55.4955,36677.0
2015-09-17 13:50:00,79.88,80.21,79.84,80.02,64542.0,55.5025,55.7318,55.4747,55.5997,64542.0
2015-09-17 14:00:00,80.1,80.55,79.48,79.87,99822.0,55.6553,55.968,55.2245,55.4955,99822.0
2015-09-17 14:10:00,79.88,80.49,79.79,80.11,112186.0,55.5025,55.9263,55.4399,55.6623,112186.0
2015-09-17 14:20:00,80.14,80.16,79.74,79.74,53952.0,55.6831,55.697,55.4052,55.4052,53952.0
2015-09-17 14:30:00,79.77,80.12,79.74,79.99,65982.0,55.426,55.6692,55.4052,55.5789,65982.0
2015-09-17 14:40:00,79.97,80.76,79.96,80.65,94267.0,55.565,56.1139,55.558,56.0375,94267.0
2015-09-17 14:50:00,80.64,80.64,80.16,80.25,78133.0,56.0305,56.0305,55.697,55.7595,78133.0
2015-09-17 15:00:00,80.26,80.42,79.69,79.74,100881.0,55.7665,55.8777,55.3704,55.4052,100881.0
2015-09-17 15:10:00,79.72,79.84,79.45,79.6,106959.0,55.3913,55.4747,55.2037,55.3079,106959.0
2015-09-17 15:20:00,79.56,79.58,79.0,79.51,119583.0,55.2801,55.294,54.891,55.2454,119583.0
2015-09-17 15:30:00,79.51,79.63,79.3,79.43,106068.0,55.2454,55.3288,55.0995,55.1898,106068.0
2015-09-17 15:40:00,79.44,79.62,79.32,79.49,154157.0,55.1967,55.3218,55.1134,55.2315,154157.0
2015-09-17 15:50:00,79.49,79.51,79.06,79.31,314621.0,55.2315,55.2454,54.9327,55.1064,314621.0
2015-09-18 09:30:00,78.09,78.59,78.01,78.29,634888.0,54.2587,54.6061,54.2031,54.3977,634888.0
2015-09-18 09:40:00,78.24,78.61,77.83,78.04,273119.0,54.363,54.62,54.0781,54.224,273119.0
2015-09-18 09:50:00,78.08,78.54,77.9,78.25,127174.0,54.2518,54.5714,54.1267,54.3699,127174.0
2015-09-18 10:00:00,78.26,78.71,78.21,78.51,61544.0,54.3769,54.6895,54.3421,54.5506,61544.0
2015-09-18 10:10:00,78.52,78.94,78.45,78.88,88760.0,54.5575,54.8493,54.5089,54.8076,88760.0
2015-09-18 10:20:00,78.9,79.02,78.64,78.94,60483.0,54.8215,54.9049,54.6409,54.8493,60483.0
2015-09-18 10:30:00,78.94,79.11,78.93,79.03,71115.0,54.8493,54.9674,54.8424,54.9119,71115.0
2015-09-18 10:40:00,79.02,79.2,78.99,79.2,64802.0,54.9049,55.03,54.8841,55.03,64802.0
2015-09-18 10:50:00,79.19,79.56,79.18,79.48,143070.0,55.023,55.2801,55.0161,55.2245,143070.0
2015-09-18 11:00:00,79.45,79.52,79.26,79.47,75226.0,55.2037,55.2523,55.0717,55.2176,75226.0
2015-09-18 11:10:00,79.45,79.49,79.08,79.15,68017.0,55.2037,55.2315,54.9466,54.9952,68017.0
2015-09-18 11:20:00,79.17,79.33,79.08,79.11,86550.0,55.0091,55.1203,54.9466,54.9674,86550.0
2015-09-18 11:30:00,79.1,79.16,78.94,79.13,49203.0,54.9605,55.0022,54.8493,54.9813,49203.0
2015-09-18 11:40:00,79.15,79.3,79.0,79.15,44113.0,54.9952,55.0995,54.891,54.9952,44113.0
2015-09-18 11:50:00,79.16,79.17,79.01,79.04,35612.0,55.0022,55.0091,54.898,54.9188,35612.0
2015-09-18 12:00:00,79.04,79.15,78.98,79.03,34019.0,54.9188,54.9952,54.8771,54.9119,34019.0
2015-09-18 12:10:00,79.01,79.01,78.77,78.79,28498.0,54.898,54.898,54.7312,54.7451,28498.0
2015-09-18 12:20:00,78.79,78.83,78.65,78.73,30032.0,54.7451,54.7729,54.6478,54.7034,30032.0
2015-09-18 12:30:00,78.73,78.76,78.65,78.69,36537.0,54.7034,54.7243,54.6478,54.6756,36537.0
2015-09-18 12:40:00,78.68,78.7,78.54,78.59,51883.0,54.6687,54.6826,54.5714,54.6061,51883.0
2015-09-18 12:50:00,78.59,78.64,78.55,78.59,33016.0,54.6061,54.6409,54.5783,54.6061,33016.0
2015-09-18 13:00:00,78.57,78.83,78.52,78.69,62184.0,54.5922,54.7729,54.5575,54.6756,62184.0
2015-09-18 13:10:00,78.69,78.71,78.51,78.59,40590.0,54.6756,54.6895,54.5506,54.6061,40590.0
2015-09-18 13:20:00,78.57,78.7,78.31,78.69,102541.0,54.5922,54.6826,54.4116,54.6756,102541.0
2015-09-18 13:30:00,78.71,78.83,78.57,78.57,60973.0,54.6895,54.7729,54.5922,54.5922,60973.0
2015-09-18 13:40:00,78.56,78.65,78.34,78.38,64104.0,54.5853,54.6478,54.4324,54.4602,64104.0
2015-09-18 13:50:00,78.35,78.51,78.14,78.19,87170.0,54.4394,54.5506,54.2935,54.3282,87170.0
2015-09-18 14:00:00,78.16,78.42,78.1,78.26,64265.0,54.3074,54.488,54.2657,54.3769,64265.0
2015-09-18 14:10:00,78.26,78.46,78.21,78.39,39759.0,54.3769,54.5158,54.3421,54.4672,39759.0
2015-09-18 14:20:00,78.37,78.45,78.29,78.35,46045.0,54.4533,54.5089,54.3977,54.4394,46045.0
2015-09-18 14:30:00,78.36,78.4,78.25,78.36,43042.0,54.4463,54.4741,54.3699,54.4463,43042.0
2015-09-18 14:40:00,78.36,78.45,78.21,78.22,37500.0,54.4463,54.5089,54.3421,54.3491,37500.0
2015-09-18 14:50:00,78.21,78.49,78.12,78.43,52187.0,54.3421,54.5367,54.2796,54.495,52187.0
2015-09-18 15:00:00,78.43,78.5,78.14,78.18,74545.0,54.495,54.5436,54.2935,54.3213,74545.0
2015-09-18 15:10:00,78.19,78.37,78.18,78.23,94277.0,54.3282,54.4533,54.3213,54.356,94277.0
2015-09-18 15:20:00,78.21,78.23,78.01,78.05,134463.0,54.3421,54.356,54.2031,54.2309,134463.0
2015-09-18 15:30:00,78.06,78.1,77.91,77.91,238383.0,54.2379,54.2657,54.1337,54.1337,238383.0
2015-09-18 15:40:00,77.91,78.2,77.8,77.97,339446.0,54.1337,54.3352,54.0572,54.1754,339446.0
2015-09-18 15:50:00,77.97,78.56,77.88,78.4,728072.0,54.1754,54.5853,54.1128,54.4741,728072.0
2015-09-21 09:30:00,78.81,79.47,78.48,79.06,137135.0,54.759,55.2176,54.5297,54.9327,137135.0
2015-09-21 09:40:00,79.08,79.59,78.86,79.29,108442.0,54.9466,55.301,54.7937,55.0925,108442.0
2015-09-21 09:50:00,79.33,79.5,78.94,79.03,159376.0,55.1203,55.2384,54.8493,54.9119,159376.0
2015-09-21 10:00:00,79.05,79.35,78.96,79.11,92067.0,54.9258,55.1342,54.8632,54.9674,92067.0
2015-09-21 10:10:00,79.13,79.5,79.13,79.35,114948.0,54.9813,55.2384,54.9813,55.1342,114948.0
2015-09-21 10:20:00,79.37,79.5,79.19,79.21,89641.0,55.1481,55.2384,55.023,55.0369,89641.0
2015-09-21 10:30:00,79.2,79.72,79.2,79.64,55140.0,55.03,55.3913,55.03,55.3357,55140.0
2015-09-21 10:40:00,79.64,79.7,79.54,79.63,41289.0,55.3357,55.3774,55.2662,55.3288,41289.0
2015-09-21 10:50:00,79.64,79.99,79.64,79.99,65753.0,55.3357,55.5789,55.3357,55.5789,65753.0
2015-09-21 11:00:00,79.97,80.28,79.97,80.26,49330.0,55.565,55.7804,55.565,55.7665,49330.0
2015-09-21 11:10:00,80.26,80.5,80.26,80.4,56532.0,55.7665,55.9333,55.7665,55.8638,56532.0
2015-09-21 11:20:00,80.38,80.39,80.22,80.29,61438.0,55.8499,55.8568,55.7387,55.7873,61438.0
2015-09-21 11:30:00,80.32,80.41,79.95,79.96,71339.0,55.8082,55.8707,55.5511,55.558,71339.0
2015-09-21 11:40:00,79.97,80.1,79.95,79.96,45323.0,55.565,55.6553,55.5511,55.558,45323.0
2015-09-21 11:50:00,79.97,80.02,79.87,79.99,48038.0,55.565,55.5997,55.4955,55.5789,48038.0
2015-09-21 12:00:00,79.99,80.01,79.73,79.75,118801.0,55.5789,55.5928,55.3982,55.4121,118801.0
2015-09-21 12:10:00,79.79,79.9,79.71,79.84,41432.0,55.4399,55.5164,55.3843,55.4747,41432.0
2015-09-21 12:20:00,79.84,79.98,79.82,79.89,41281.0,55.4747,55.5719,55.4608,55.5094,41281.0
2015-09-21 12:30:00,79.87,79.95,79.78,79.91,50907.0,55.4955,55.5511,55.433,55.5233,50907.0
2015-09-21 12:40:00,79.9,79.97,79.84,79.89,34674.0,55.5164,55.565,55.4747,55.5094,34674.0
2015-09-21 12:50:00,79.88,79.89,79.63,79.79,64928.0,55.5025,55.5094,55.3288,55.4399,64928.0
2015-09-21 13:00:00,79.78,79.88,79.72,79.81,46855.0,55.433,55.5025,55.3913,55.4538,46855.0
2015-09-21 13:10:00,79.79,79.98,79.69,79.9,51384.0,55.4399,55.5719,55.3704,55.5164,51384.0
2015-09-21 13:20:00,79.9,80.0,79.85,79.89,39780.0,55.5164,55.5858,55.4816,55.5094,39780.0
2015-09-21 13:30:00,79.88,80.05,79.86,80.02,59852.0,55.5025,55.6206,55.4886,55.5997,59852.0
2015-09-21 13:40:00,80.0,80.01,79.87,79.89,57097.0,55.5858,55.5928,55.4955,55.5094,57097.0
2015-09-21 13:50:00,79.89,79.95,79.85,79.89,64873.0,55.5094,55.5511,55.4816,55.5094,64873.0
2015-09-21 14:00:00,79.88,79.96,79.76,79.78,70038.0,55.5025,55.558,55.4191,55.433,70038.0
2015-09-21 14:10:00,79.76,79.77,79.67,79.68,43086.0,55.4191,55.426,55.3566,55.3635,43086.0
2015-09-21 14:20:00,79.7,79.89,79.7,79.71,36322.0,55.3774,55.5094,55.3774,55.3843,36322.0
2015-09-21 14:30:00,79.7,79.94,79.63,79.88,53489.0,55.3774,55.5442,55.3288,55.5025,53489.0
2015-09-21 14:40:00,79.88,79.9,79.69,79.79,43448.0,55.5025,55.5164,55.3704,55.4399,43448.0
2015-09-21 14:50:00,79.79,79.96,79.75,79.8,52323.0,55.4399,55.558,55.4121,55.4469,52323.0
2015-09-21 15:00:00,79.82,79.82,79.72,79.79,62213.0,55.4608,55.4608,55.3913,55.4399,62213.0
2015-09-21 15:10:00,79.81,79.81,79.67,79.76,45480.0,55.4538,55.4538,55.3566,55.4191,45480.0
2015-09-21 15:20:00,79.75,79.77,79.63,79.67,50161.0,55.4121,55.426,55.3288,55.3566,50161.0
2015-09-21 15:30:00,79.69,79.73,79.32,79.32,105106.0,55.3704,55.3982,55.1134,55.1134,105106.0
2015-09-21 15:40:00,79.32,79.38,79.27,79.31,99743.0,55.1134,55.1551,55.0786,55.1064,99743.0
2015-09-21 15:50:00,79.3,79.3,79.11,79.26,226539.0,55.0995,55.0995,54.9674,55.0717,226539.0
2015-09-22 09:30:00,78.12,78.2,77.76,78.06,163670.0,54.2796,54.3352,54.0294,54.2379,163670.0
2015-09-22 09:40:00,78.09,78.64,78.07,78.58,113451.0,54.2587,54.6409,54.2448,54.5992,113451.0
2015-09-22 09:50:00,78.52,78.61,78.32,78.35,158059.0,54.5575,54.62,54.4185,54.4394,158059.0
2015-09-22 10:00:00,78.35,78.66,78.33,78.44,91898.0,54.4394,54.6548,54.4255,54.5019,91898.0
2015-09-22 10:10:00,78.4,78.46,78.19,78.26,88878.0,54.4741,54.5158,54.3282,54.3769,88878.0
2015-09-22 10:20:00,78.26,78.45,78.2,78.39,71090.0,54.3769,54.5089,54.3352,54.4672,71090.0
2015-09-22 10:30:00,78.38,78.39,78.11,78.2,37894.0,54.4602,54.4672,54.2726,54.3352,37894.0
2015-09-22 10:40:00,78.17,78.17,77.93,78.03,78128.0,54.3143,54.3143,54.1476,54.217,78128.0
2015-09-22 10:50:00,78.04,78.22,77.98,78.09,89422.0,54.224,54.3491,54.1823,54.2587,89422.0
2015-09-22 11:00:00,78.11,78.18,77.98,78.03,31223.0,54.2726,54.3213,54.1823,54.217,31223.0
2015-09-22 11:10:00,78.03,78.36,77.98,78.36,42723.0,54.217,54.4463,54.1823,54.4463,42723.0
2015-09-22 11:20:00,78.35,78.37,78.06,78.16,29448.0,54.4394,54.4533,54.2379,54.3074,29448.0
2015-09-22 11:30:00,78.16,78.39,78.16,78.18,28166.0,54.3074,54.4672,54.3074,54.3213,28166.0
2015-09-22 11:40:00,78.18,78.38,78.18,78.34,25457.0,54.3213,54.4602,54.3213,54.4324,25457.0
2015-09-22 11:50:00,78.33,78.35,78.21,78.28,32536.0,54.4255,54.4394,54.3421,54.3907,32536.0
2015-09-22 12:00:00,78.27,78.58,78.24,78.58,27683.0,54.3838,54.5992,54.363,54.5992,27683.0
2015-09-22 12:10:00,78.6,78.74,78.54,78.67,58140.0,54.6131,54.7104,54.5714,54.6617,58140.0
2015-09-22 12:20:00,78.66,78.75,78.54,78.58,29185.0,54.6548,54.7173,54.5714,54.5992,29185.0
2015-09-22 12:30:00,78.6,78.61,78.4,78.44,23161.0,54.6131,54.62,54.4741,54.5019,23161.0
2015-09-22 12:40:00,78.45,78.49,78.26,78.26,28948.0,54.5089,54.5367,54.3769,54.3769,28948.0
2015-09-22 12:50:00,78.25,78.25,78.07,78.09,27395.0,54.3699,54.3699,54.2448,54.2587,27395.0
2015-09-22 13:00:00,78.07,78.26,78.05,78.1,36896.0,54.2448,54.3769,54.2309,54.2657,36896.0
2015-09-22 13:10:00,78.1,78.24,78.1,78.16,30801.0,54.2657,54.363,54.2657,54.3074,30801.0
2015-09-22 13:20:00,78.16,78.16,77.76,77.79,74805.0,54.3074,54.3074,54.0294,54.0503,74805.0
2015-09-22 13:30:00,77.8,77.92,77.77,77.82,38281.0,54.0572,54.1406,54.0364,54.0711,38281.0
2015-09-22 13:40:00,77.8,78.06,77.8,77.92,35378.0,54.0572,54.2379,54.0572,54.1406,35378.0
2015-09-22 13:50:00,77.91,77.92,77.78,77.89,56096.0,54.1337,54.1406,54.0433,54.1198,56096.0
2015-09-22 14:00:00,77.89,78.06,77.78,77.95,48193.0,54.1198,54.2379,54.0433,54.1615,48193.0
2015-09-22 14:10:00,77.95,78.22,77.85,78.18,54196.0,54.1615,54.3491,54.092,54.3213,54196.0
2015-09-22 14:20:00,78.16,78.25,78.06,78.21,29607.0,54.3074,54.3699,54.2379,54.3421,29607.0
2015-09-22 14:30:00,78.21,78.35,78.17,78.24,40879.0,54.3421,54.4394,54.3143,54.363,40879.0
2015-09-22 14:40:00,78.22,78.26,78.02,78.03,38851.0,54.3491,54.3769,54.2101,54.217,38851.0
2015-09-22 14:50:00,78.01,78.12,77.95,78.12,55878.0,54.2031,54.2796,54.1615,54.2796,55878.0
2015-09-22 15:00:00,78.1,78.16,78.04,78.06,56383.0,54.2657,54.3074,54.224,54.2379,56383.0
2015-09-22 15:10:00,78.06,78.15,78.03,78.07,58929.0,54.2379,54.3004,54.217,54.2448,58929.0
2015-09-22 15:20:00,78.08,78.32,78.07,78.3,58264.0,54.2518,54.4185,54.2448,54.4046,58264.0
2015-09-22 15:30:00,78.33,78.53,78.28,78.51,90476.0,54.4255,54.5645,54.3907,54.5506,90476.0
2015-09-22 15:40:00,78.51,78.61,78.29,78.35,106236.0,54.5506,54.62,54.3977,54.4394,106236.0
2015-09-22 15:50:00,78.36,78.36,78.15,78.15,326874.0,54.4463,54.4463,54.3004,54.3004,326874.0
2015-09-23 09:30:00,78.55,79.3,78.15,79.03,116248.0,54.5783,55.0995,54.3004,54.9119,116248.0
2015-09-23 09:40:00,79.1,79.31,79.03,79.26,44360.0,54.9605,55.1064,54.9119,55.0717,44360.0
2015-09-23 09:50:00,79.29,79.32,79.1,79.2,48260.0,55.0925,55.1134,54.9605,55.03,48260.0
2015-09-23 10:00:00,79.19,79.36,78.99,79.0,38463.0,55.023,55.1412,54.8841,54.891,38463.0
2015-09-23 10:10:00,79.0,79.17,78.94,79.17,99288.0,54.891,55.0091,54.8493,55.0091,99288.0
2015-09-23 10:20:00,79.16,79.37,79.05,79.31,77880.0,55.0022,55.1481,54.9258,55.1064,77880.0
2015-09-23 10:30:00,79.26,79.41,79.25,79.28,20409.0,55.0717,55.1759,55.0647,55.0856,20409.0
2015-09-23 10:40:00,79.31,79.39,79.22,79.39,32889.0,55.1064,55.162,55.0439,55.162,32889.0
2015-09-23 10:50:00,79.4,79.53,79.21,79.28,64832.0,55.1689,55.2593,55.0369,55.0856,64832.0
2015-09-23 11:00:00,79.28,79.49,79.26,79.48,27789.0,55.0856,55.2315,55.0717,55.2245,27789.0
2015-09-23 11:10:00,79.49,79.5,79.08,79.29,54045.0,55.2315,55.2384,54.9466,55.0925,54045.0
2015-09-23 11:20:00,79.28,79.34,79.11,79.25,50635.0,55.0856,55.1273,54.9674,55.0647,50635.0
2015-09-23 11:30:00,79.26,79.28,78.91,78.91,69131.0,55.0717,55.0856,54.8285,54.8285,69131.0
2015-09-23 11:40:00,78.89,78.89,78.56,78.81,44835.0,54.8146,54.8146,54.5853,54.759,44835.0
2015-09-23 11:50:00,78.79,78.8,78.58,78.58,21908.0,54.7451,54.7521,54.5992,54.5992,21908.0
2015-09-23 12:00:00,78.57,78.58,78.28,78.36,23129.0,54.5922,54.5992,54.3907,54.4463,23129.0
2015-09-23 12:10:00,78.36,78.43,78.31,78.4,21845.0,54.4463,54.495,54.4116,54.4741,21845.0
2015-09-23 12:20:00,78.4,78.43,78.24,78.33,23082.0,54.4741,54.495,54.363,54.4255,23082.0
2015-09-23 12:30:00,78.33,78.41,78.19,78.24,21676.0,54.4255,54.4811,54.3282,54.363,21676.0
2015-09-23 12:40:00,78.26,78.27,78.15,78.16,23365.0,54.3769,54.3838,54.3004,54.3074,23365.0
2015-09-23 12:50:00,78.15,78.21,78.05,78.15,69616.0,54.3004,54.3421,54.2309,54.3004,69616.0
2015-09-23 13:00:00,78.13,78.3,78.13,78.28,21862.0,54.2865,54.4046,54.2865,54.3907,21862.0
2015-09-23 13:10:00,78.28,78.35,78.24,78.28,25212.0,54.3907,54.4394,54.363,54.3907,25212.0
2015-09-23 13:20:00,78.29,78.29,78.0,78.04,33827.0,54.3977,54.3977,54.1962,54.224,33827.0
2015-09-23 13:30:00,78.05,78.23,78.02,78.17,36010.0,54.2309,54.356,54.2101,54.3143,36010.0
2015-09-23 13:40:00,78.16,78.47,78.13,78.43,42695.0,54.3074,54.5228,54.2865,54.495,42695.0
2015-09-23 13:50:00,78.42,78.43,78.27,78.33,21634.0,54.488,54.495,54.3838,54.4255,21634.0
2015-09-23 14:00:00,78.37,78.53,78.32,78.37,48738.0,54.4533,54.5645,54.4185,54.4533,48738.0
2015-09-23 14:10:00,78.37,78.44,78.31,78.33,34130.0,54.4533,54.5019,54.4116,54.4255,34130.0
2015-09-23 14:20:00,78.33,78.35,78.21,78.23,34123.0,54.4255,54.4394,54.3421,54.356,34123.0
2015-09-23 14:30:00,78.24,78.35,78.18,78.26,81157.0,54.363,54.4394,54.3213,54.3769,81157.0
2015-09-23 14:40:00,78.25,78.33,78.2,78.29,38612.0,54.3699,54.4255,54.3352,54.3977,38612.0
2015-09-23 14:50:00,78.29,78.29,78.13,78.21,35805.0,54.3977,54.3977,54.2865,54.3421,35805.0
2015-09-23 15:00:00,78.19,78.28,78.11,78.15,43245.0,54.3282,54.3907,54.2726,54.3004,43245.0
2015-09-23 15:10:00,78.15,78.17,78.0,78.1,52182.0,54.3004,54.3143,54.1962,54.2657,52182.0
2015-09-23 15:20:00,78.11,78.13,77.84,77.91,71380.0,54.2726,54.2865,54.085,54.1337,71380.0
2015-09-23 15:30:00,77.93,78.01,77.86,78.01,72106.0,54.1476,54.2031,54.0989,54.2031,72106.0
2015-09-23 15:40:00,78.02,78.14,77.99,78.13,111483.0,54.2101,54.2935,54.1892,54.2865,111483.0
2015-09-23 15:50:00,78.14,78.21,77.82,77.85,262348.0,54.2935,54.3421,54.0711,54.092,262348.0
2015-09-24 09:30:00,77.61,78.19,77.59,77.86,116737.0,53.9252,54.3282,53.9113,54.0989,116737.0
2015-09-24 09:40:00,77.89,78.15,77.54,77.57,69061.0,54.1198,54.3004,53.8766,53.8974,69061.0
2015-09-24 09:50:00,77.56,77.6,76.8,76.82,108523.0,53.8905,53.9183,53.3624,53.3763,108523.0
2015-09-24 10:00:00,76.83,77.42,76.76,77.25,71691.0,53.3833,53.7932,53.3346,53.6751,71691.0
2015-09-24 10:10:00,77.25,77.48,76.96,77.11,77013.0,53.6751,53.8349,53.4736,53.5778,77013.0
2015-09-24 10:20:00,77.17,77.17,76.68,76.78,41145.0,53.6195,53.6195,53.279,53.3485,41145.0
2015-09-24 10:30:00,76.73,77.24,76.73,76.99,54443.0,53.3138,53.6681,53.3138,53.4944,54443.0
2015-09-24 10:40:00,76.97,76.97,76.68,76.88,41604.0,53.4805,53.4805,53.279,53.418,41604.0
2015-09-24 10:50:00,76.91,76.93,76.57,76.64,81523.0,53.4388,53.4527,53.2026,53.2512,81523.0
2015-09-24 11:00:00,76.64,76.74,76.51,76.73,63568.0,53.2512,53.3207,53.1609,53.3138,63568.0
2015-09-24 11:10:00,76.74,76.89,76.54,76.81,35057.0,53.3207,53.4249,53.1818,53.3694,35057.0
2015-09-24 11:20:00,76.78,77.0,76.72,76.77,39487.0,53.3485,53.5014,53.3068,53.3416,39487.0
2015-09-24 11:30:00,76.8,77.13,76.8,76.95,39838.0,53.3624,53.5917,53.3624,53.4666,39838.0
2015-09-24 11:40:00,76.97,77.07,76.9,76.93,29785.0,53.4805,53.55,53.4319,53.4527,29785.0
2015-09-24 11:50:00,76.92,77.02,76.85,76.97,28223.0,53.4458,53.5153,53.3971,53.4805,28223.0
2015-09-24 12:00:00,76.98,77.14,76.94,77.0,38468.0,53.4875,53.5986,53.4597,53.5014,38468.0
2015-09-24 12:10:00,76.99,77.12,76.94,77.08,21935.0,53.4944,53.5848,53.4597,53.557,21935.0
2015-09-24 12:20:00,77.09,77.34,77.07,77.34,56204.0,53.5639,53.7376,53.55,53.7376,56204.0
2015-09-24 12:30:00,77.37,77.53,77.26,77.29,32213.0,53.7585,53.8696,53.682,53.7029,32213.0
2015-09-24 12:40:00,77.26,77.36,77.14,77.18,25749.0,53.682,53.7515,53.5986,53.6264,25749.0
2015-09-24 12:50:00,77.21,77.26,77.0,77.02,21913.0,53.6473,53.682,53.5014,53.5153,21913.0
2015-09-24 13:00:00,77.04,77.21,76.97,77.19,26539.0,53.5292,53.6473,53.4805,53.6334,26539.0
2015-09-24 13:10:00,77.18,77.35,77.08,77.11,30332.0,53.6264,53.7446,53.557,53.5778,30332.0
2015-09-24 13:20:00,77.11,77.17,76.95,77.0,47908.0,53.5778,53.6195,53.4666,53.5014,47908.0
2015-09-24 13:30:00,77.02,77.17,76.91,77.07,36339.0,53.5153,53.6195,53.4388,53.55,36339.0
2015-09-24 13:40:00,77.07,77.3,77.01,77.3,24959.0,53.55,53.7098,53.5083,53.7098,24959.0
2015-09-24 13:50:00,77.31,77.46,77.29,77.34,25338.0,53.7168,53.821,53.7029,53.7376,25338.0
2015-09-24 14:00:00,77.33,77.45,77.26,77.42,21932.0,53.7307,53.814,53.682,53.7932,21932.0
2015-09-24 14:10:00,77.4,77.53,77.36,77.51,39658.0,53.7793,53.8696,53.7515,53.8557,39658.0
2015-09-24 14:20:00,77.51,77.77,77.48,77.76,50307.0,53.8557,54.0364,53.8349,54.0294,50307.0
2015-09-24 14:30:00,77.77,77.87,77.77,77.84,40503.0,54.0364,54.1059,54.0364,54.085,40503.0
2015-09-24 14:40:00,77.84,78.2,77.8,78.2,57004.0,54.085,54.3352,54.0572,54.3352,57004.0
2015-09-24 14:50:00,78.19,78.42,78.1,78.26,38913.0,54.3282,54.488,54.2657,54.3769,38913.0
2015-09-24 15:00:00,78.27,78.38,78.0,78.01,71835.0,54.3838,54.4602,54.1962,54.2031,71835.0
2015-09-24 15:10:00,78.05,78.29,77.92,78.26,49833.0,54.2309,54.3977,54.1406,54.3769,49833.0
2015-09-24 15:20:00,78.28,78.4,78.19,78.33,62644.0,54.3907,54.4741,54.3282,54.4255,62644.0
2015-09-24 15:30:00,78.34,78.36,78.03,78.06,72440.0,54.4324,54.4463,54.217,54.2379,72440.0
2015-09-24 15:40:00,78.05,78.11,77.79,77.84,220011.0,54.2309,54.2726,54.0503,54.085,220011.0
2015-09-24 15:50:00,77.83,77.84,77.6,77.65,572153.0,54.0781,54.085,53.9183,53.953,572153.0
2015-09-25 09:30:00,78.18,78.5,77.76,77.76,99211.0,54.3213,54.5436,54.0294,54.0294,99211.0
2015-09-25 09:40:00,77.76,78.05,77.57,78.05,72331.0,54.0294,54.2309,53.8974,54.2309,72331.0
2015-09-25 09:50:00,78.06,78.37,78.02,78.3,89809.0,54.2379,54.4533,54.2101,54.4046,89809.0
2015-09-25 10:00:00,78.32,78.41,77.94,78.07,40615.0,54.4185,54.4811,54.1545,54.2448,40615.0
2015-09-25 10:10:00,78.07,78.2,77.87,77.94,55128.0,54.2448,54.3352,54.1059,54.1545,55128.0
2015-09-25 10:20:00,77.96,78.07,77.69,77.75,42858.0,54.1684,54.2448,53.9808,54.0225,42858.0
2015-09-25 10:30:00,77.74,77.84,77.58,77.8,39112.0,54.0155,54.085,53.9044,54.0572,39112.0
2015-09-25 10:40:00,77.81,77.83,77.53,77.7,38688.0,54.0642,54.0781,53.8696,53.9877,38688.0
2015-09-25 10:50:00,77.74,77.94,77.74,77.91,37017.0,54.0155,54.1545,54.0155,54.1337,37017.0
2015-09-25 11:00:00,77.9,77.91,77.73,77.88,31456.0,54.1267,54.1337,54.0086,54.1128,31456.0
2015-09-25 11:10:00,77.88,77.97,77.86,77.89,33272.0,54.1128,54.1754,54.0989,54.1198,33272.0
2015-09-25 11:20:00,77.88,78.21,77.85,78.19,69710.0,54.1128,54.3421,54.092,54.3282,69710.0
2015-09-25 11:30:00,78.2,78.25,77.92,78.06,40736.0,54.3352,54.3699,54.1406,54.2379,40736.0
2015-09-25 11:40:00,78.08,78.31,78.07,78.22,61278.0,54.2518,54.4116,54.2448,54.3491,61278.0
2015-09-25 11:50:00,78.19,78.23,78.08,78.21,36890.0,54.3282,54.356,54.2518,54.3421,36890.0
2015-09-25 12:00:00,78.21,78.25,78.07,78.08,76472.0,54.3421,54.3699,54.2448,54.2518,76472.0
2015-09-25 12:10:00,78.08,78.1,77.77,77.77,43778.0,54.2518,54.2657,54.0364,54.0364,43778.0
2015-09-25 12:20:00,77.79,77.79,77.6,77.73,52454.0,54.0503,54.0503,53.9183,54.0086,52454.0
2015-09-25 12:30:00,77.7,77.77,77.68,77.75,38732.0,53.9877,54.0364,53.9739,54.0225,38732.0
2015-09-25 12:40:00,77.74,78.01,77.71,77.96,55504.0,54.0155,54.2031,53.9947,54.1684,55504.0
2015-09-25 12:50:00,77.96,78.12,77.96,78.03,22095.0,54.1684,54.2796,54.1684,54.217,22095.0
2015-09-25 13:00:00,78.04,78.29,78.04,78.25,42864.0,54.224,54.3977,54.224,54.3699,42864.0
2015-09-25 13:10:00,78.23,78.41,78.21,78.33,26977.0,54.356,54.4811,54.3421,54.4255,26977.0
2015-09-25 13:20:00,78.36,78.42,78.31,78.4,29699.0,54.4463,54.488,54.4116,54.4741,29699.0
2015-09-25 13:30:00,78.41,78.51,78.4,78.47,35831.0,54.4811,54.5506,54.4741,54.5228,35831.0
2015-09-25 13:40:00,78.45,78.49,78.37,78.46,44150.0,54.5089,54.5367,54.4533,54.5158,44150.0
2015-09-25 13:50:00,78.46,78.71,78.46,78.66,47944.0,54.5158,54.6895,54.5158,54.6548,47944.0
2015-09-25 14:00:00,78.65,78.75,78.63,78.72,48299.0,54.6478,54.7173,54.6339,54.6965,48299.0
2015-09-25 14:10:00,78.73,78.8,78.31,78.31,71925.0,54.7034,54.7521,54.4116,54.4116,71925.0
2015-09-25 14:20:00,78.31,78.35,77.94,77.98,74830.0,54.4116,54.4394,54.1545,54.1823,74830.0
2015-09-25 14:30:00,77.98,78.02,77.88,77.97,93923.0,54.1823,54.2101,54.1128,54.1754,93923.0
2015-09-25 14:40:00,77.97,77.98,77.63,77.63,53201.0,54.1754,54.1823,53.9391,53.9391,53201.0
2015-09-25 14:50:00,77.62,77.78,77.52,77.74,78709.0,53.9322,54.0433,53.8627,54.0155,78709.0
2015-09-25 15:00:00,77.74,77.75,77.4,77.4,91335.0,54.0155,54.0225,53.7793,53.7793,91335.0
2015-09-25 15:10:00,77.41,77.5,77.26,77.4,78731.0,53.7863,53.8488,53.682,53.7793,78731.0
2015-09-25 15:20:00,77.4,77.71,77.39,77.67,138050.0,53.7793,53.9947,53.7724,53.9669,138050.0
2015-09-25 15:30:00,77.66,77.84,77.61,77.74,118745.0,53.96,54.085,53.9252,54.0155,118745.0
2015-09-25 15:40:00,77.74,78.16,77.73,78.11,168519.0,54.0155,54.3074,54.0086,54.2726,168519.0
2015-09-25 15:50:00,78.11,78.11,77.88,77.96,288633.0,54.2726,54.2726,54.1128,54.1684,288633.0
2015-09-28 09:30:00,77.44,77.87,77.31,77.67,101719.0,53.8071,54.1059,53.7168,53.9669,101719.0
2015-09-28 09:40:00,77.7,78.04,77.63,77.82,81825.0,53.9877,54.224,53.9391,54.0711,81825.0
2015-09-28 09:50:00,77.87,78.07,77.54,77.55,54182.0,54.1059,54.2448,53.8766,53.8835,54182.0
2015-09-28 10:00:00,77.53,77.64,77.19,77.23,114484.0,53.8696,53.9461,53.6334,53.6612,114484.0
2015-09-28 10:10:00,77.24,77.32,76.76,76.76,134232.0,53.6681,53.7237,53.3346,53.3346,134232.0
2015-09-28 10:20:00,76.72,76.87,76.51,76.87,123218.0,53.3068,53.411,53.1609,53.411,123218.0
2015-09-28 10:30:00,76.81,76.86,76.64,76.73,27229.0,53.3694,53.4041,53.2512,53.3138,27229.0
2015-09-28 10:40:00,76.76,76.76,76.31,76.45,59088.0,53.3346,53.3346,53.0219,53.1192,59088.0
2015-09-28 10:50:00,76.48,76.8,76.34,76.66,46075.0,53.1401,53.3624,53.0428,53.2651,46075.0
2015-09-28 11:00:00,76.66,76.74,76.48,76.48,54133.0,53.2651,53.3207,53.1401,53.1401,54133.0
2015-09-28 11:10:00,76.48,76.52,76.22,76.3,54154.0,53.1401,53.1679,52.9594,53.015,54154.0
2015-09-28 11:20:00,76.25,76.39,75.66,75.71,89512.0,52.9803,53.0775,52.5703,52.6051,89512.0
2015-09-28 11:30:00,75.74,75.91,75.62,75.69,97212.0,52.6259,52.744,52.5425,52.5912,97212.0
2015-09-28 11:40:00,75.69,75.75,75.59,75.61,66340.0,52.5912,52.6328,52.5217,52.5356,66340.0
2015-09-28 11:50:00,75.61,75.68,75.52,75.52,69958.0,52.5356,52.5842,52.473,52.473,69958.0
2015-09-28 12:00:00,75.52,75.57,75.41,75.51,66917.0,52.473,52.5078,52.3966,52.4661,66917.0
2015-09-28 12:10:00,75.51,75.53,75.32,75.34,53806.0,52.4661,52.48,52.3341,52.348,53806.0
2015-09-28 12:20:00,75.34,75.53,75.31,75.43,22690.0,52.348,52.48,52.3271,52.4105,22690.0
2015-09-28 12:30:00,75.42,75.47,75.3,75.39,33886.0,52.4036,52.4383,52.3202,52.3827,33886.0
2015-09-28 12:40:00,75.39,75.42,75.24,75.32,33787.0,52.3827,52.4036,52.2785,52.3341,33787.0
2015-09-28 12:50:00,75.31,75.32,75.23,75.24,55941.0,52.3271,52.3341,52.2715,52.2785,55941.0
2015-09-28 13:00:00,75.24,75.34,75.17,75.17,47980.0,52.2785,52.348,52.2298,52.2298,47980.0
2015-09-28 13:10:00,75.17,75.18,75.02,75.05,59410.0,52.2298,52.2368,52.1256,52.1465,59410.0
2015-09-28 13:20:00,75.06,75.11,74.85,74.95,96663.0,52.1534,52.1882,52.0075,52.077,96663.0
2015-09-28 13:30:00,74.96,75.03,74.87,74.9,51724.0,52.0839,52.1326,52.0214,52.0422,51724.0
2015-09-28 13:40:00,74.9,74.91,74.77,74.85,35716.0,52.0422,52.0492,51.9519,52.0075,35716.0
2015-09-28 13:50:00,74.86,74.89,74.72,74.77,55865.0,52.0145,52.0353,51.9172,51.9519,55865.0
2015-09-28 14:00:00,74.77,74.8,74.5,74.59,68909.0,51.9519,51.9728,51.7643,51.8268,68909.0
2015-09-28 14:10:00,74.6,74.6,74.12,74.13,150573.0,51.8338,51.8338,51.5003,51.5072,150573.0
2015-09-28 14:20:00,74.13,74.34,74.05,74.34,94849.0,51.5072,51.6531,51.4516,51.6531,94849.0
2015-09-28 14:30:00,74.35,74.46,74.25,74.46,88786.0,51.6601,51.7365,51.5906,51.7365,88786.0
2015-09-28 14:40:00,74.46,74.56,74.36,74.4,74395.0,51.7365,51.806,51.667,51.6948,74395.0
2015-09-28 14:50:00,74.38,74.39,74.13,74.24,89823.0,51.6809,51.6879,51.5072,51.5837,89823.0
2015-09-28 15:00:00,74.26,74.29,74.06,74.06,87762.0,51.5976,51.6184,51.4586,51.4586,87762.0
2015-09-28 15:10:00,74.06,74.24,73.96,74.21,163412.0,51.4586,51.5837,51.3891,51.5628,163412.0
2015-09-28 15:20:00,74.21,74.21,73.93,73.99,133713.0,51.5628,51.5628,51.3683,51.41,133713.0
2015-09-28 15:30:00,73.98,74.41,73.98,74.24,139192.0,51.403,51.7018,51.403,51.5837,139192.0
2015-09-28 15:40:00,74.23,74.44,74.22,74.37,140004.0,51.5767,51.7226,51.5698,51.674,140004.0
2015-09-28 15:50:00,74.37,74.45,74.01,74.09,393688.0,51.674,51.7296,51.4239,51.4794,393688.0
2015-09-29 09:30:00,74.81,75.86,74.75,75.41,167199.0,51.9797,52.7093,51.938,52.3966,167199.0
2015-09-29 09:40:00,75.43,75.54,74.8,74.86,110088.0,52.4105,52.4869,51.9728,52.0145,110088.0
2015-09-29 09:50:00,74.87,75.56,74.86,75.44,164648.0,52.0214,52.5008,52.0145,52.4174,164648.0
2015-09-29 10:00:00,75.44,75.59,75.23,75.35,159554.0,52.4174,52.5217,52.2715,52.3549,159554.0
2015-09-29 10:10:00,75.34,75.53,75.32,75.35,98692.0,52.348,52.48,52.3341,52.3549,98692.0
2015-09-29 10:20:00,75.35,75.84,75.34,75.84,102144.0,52.3549,52.6954,52.348,52.6954,102144.0
2015-09-29 10:30:00,75.85,75.99,75.83,75.96,84469.0,52.7023,52.7996,52.6884,52.7788,84469.0
2015-09-29 10:40:00,75.95,75.95,75.55,75.56,90592.0,52.7718,52.7718,52.4939,52.5008,90592.0
2015-09-29 10:50:00,75.55,75.78,75.44,75.77,64122.0,52.4939,52.6537,52.4174,52.6467,64122.0
2015-09-29 11:00:00,75.8,75.97,75.67,75.74,61999.0,52.6676,52.7857,52.5773,52.6259,61999.0
2015-09-29 11:10:00,75.72,75.81,75.28,75.32,101800.0,52.612,52.6745,52.3063,52.3341,101800.0
2015-09-29 11:20:00,75.33,75.44,75.22,75.33,45046.0,52.341,52.4174,52.2646,52.341,45046.0
2015-09-29 11:30:00,75.31,75.35,75.0,75.16,56798.0,52.3271,52.3549,52.1117,52.2229,56798.0
2015-09-29 11:40:00,75.17,75.3,75.05,75.23,82052.0,52.2298,52.3202,52.1465,52.2715,82052.0
2015-09-29 11:50:00,75.24,75.49,75.19,75.22,85359.0,52.2785,52.4522,52.2437,52.2646,85359.0
2015-09-29 12:00:00,75.21,75.44,75.19,75.39,76027.0,52.2576,52.4174,52.2437,52.3827,76027.0
2015-09-29 12:10:00,75.35,75.71,75.26,75.48,56977.0,52.3549,52.6051,52.2924,52.4452,56977.0
2015-09-29 12:20:00,75.5,75.71,75.41,75.71,39016.0,52.4591,52.6051,52.3966,52.6051,39016.0
2015-09-29 12:30:00,75.71,75.76,75.35,75.37,58519.0,52.6051,52.6398,52.3549,52.3688,58519.0
2015-09-29 12:40:00,75.35,75.38,75.07,75.2,40732.0,52.3549,52.3758,52.1604,52.2507,40732.0
2015-09-29 12:50:00,75.19,75.21,75.02,75.05,37296.0,52.2437,52.2576,52.1256,52.1465,37296.0
2015-09-29 13:00:00,75.06,75.29,75.01,75.26,48905.0,52.1534,52.3132,52.1187,52.2924,48905.0
2015-09-29 13:10:00,75.28,75.41,75.16,75.41,31115.0,52.3063,52.3966,52.2229,52.3966,31115.0
2015-09-29 13:20:00,75.41,75.47,75.23,75.33,51459.0,52.3966,52.4383,52.2715,52.341,51459.0
2015-09-29 13:30:00,75.32,75.53,75.32,75.35,42023.0,52.3341,52.48,52.3341,52.3549,42023.0
2015-09-29 13:40:00,75.35,75.58,75.34,75.38,32450.0,52.3549,52.5147,52.348,52.3758,32450.0
2015-09-29 13:50:00,75.38,75.39,75.2,75.39,28215.0,52.3758,52.3827,52.2507,52.3827,28215.0
2015-09-29 14:00:00,75.38,75.41,75.21,75.28,46049.0,52.3758,52.3966,52.2576,52.3063,46049.0
2015-09-29 14:10:00,75.28,75.33,75.15,75.27,44587.0,52.3063,52.341,52.216,52.2993,44587.0
2015-09-29 14:20:00,75.27,75.33,75.1,75.29,71156.0,52.2993,52.341,52.1812,52.3132,71156.0
2015-09-29 14:30:00,75.28,75.35,75.21,75.24,39909.0,52.3063,52.3549,52.2576,52.2785,39909.0
2015-09-29 14:40:00,75.23,75.28,74.92,74.92,65051.0,52.2715,52.3063,52.0561,52.0561,65051.0
2015-09-29 14:50:00,74.9,74.97,74.82,74.87,49273.0,52.0422,52.0909,51.9867,52.0214,49273.0
2015-09-29 15:00:00,74.83,74.92,74.64,74.85,70414.0,51.9936,52.0561,51.8616,52.0075,70414.0
2015-09-29 15:10:00,74.88,74.95,74.58,74.62,124708.0,52.0283,52.077,51.8199,51.8477,124708.0
2015-09-29 15:20:00,74.6,74.6,74.25,74.4,116334.0,51.8338,51.8338,51.5906,51.6948,116334.0
2015-09-29 15:30:00,74.41,74.62,74.37,74.51,336783.0,51.7018,51.8477,51.674,51.7713,336783.0
2015-09-29 15:40:00,74.5,74.54,74.27,74.35,311172.0,51.7643,51.7921,51.6045,51.6601,311172.0
2015-09-29 15:50:00,74.36,74.55,74.31,74.49,376685.0,51.667,51.7991,51.6323,51.7574,376685.0
2015-09-30 09:30:00,76.21,76.56,75.72,76.45,176355.0,52.9525,53.1957,52.612,53.1192,176355.0
2015-09-30 09:40:00,76.47,76.52,75.89,76.27,57194.0,53.1331,53.1679,52.7301,52.9942,57194.0
2015-09-30 09:50:00,76.27,76.42,76.17,76.41,57353.0,52.9942,53.0984,52.9247,53.0914,57353.0
2015-09-30 10:00:00,76.41,77.05,76.41,77.01,123932.0,53.0914,53.5361,53.0914,53.5083,123932.0
2015-09-30 10:10:00,77.01,77.12,76.81,76.87,81819.0,53.5083,53.5848,53.3694,53.411,81819.0
2015-09-30 10:20:00,76.9,77.22,76.9,77.22,84940.0,53.4319,53.6542,53.4319,53.6542,84940.0
2015-09-30 10:30:00,77.18,77.2,76.65,77.02,116464.0,53.6264,53.6403,53.2582,53.5153,116464.0
2015-09-30 10:40:00,77.04,77.28,76.92,76.99,64718.0,53.5292,53.6959,53.4458,53.4944,64718.0
2015-09-30 10:50:00,77.0,77.09,76.44,76.47,70391.0,53.5014,53.5639,53.1123,53.1331,70391.0
2015-09-30 11:00:00,76.5,76.53,76.2,76.25,142187.0,53.154,53.1748,52.9455,52.9803,142187.0
2015-09-30 11:10:00,76.25,76.53,76.25,76.35,40343.0,52.9803,53.1748,52.9803,53.0497,40343.0
2015-09-30 11:20:00,76.32,76.35,76.14,76.27,32679.0,53.0289,53.0497,52.9038,52.9942,32679.0
2015-09-30 11:30:00,76.27,76.33,76.07,76.08,39906.0,52.9942,53.0358,52.8552,52.8621,39906.0
2015-09-30 11:40:00,76.06,76.14,75.77,75.88,51294.0,52.8482,52.9038,52.6467,52.7232,51294.0
2015-09-30 11:50:00,75.88,76.0,75.78,75.93,27686.0,52.7232,52.8066,52.6537,52.7579,27686.0
2015-09-30 12:00:00,75.96,75.98,75.63,75.64,40511.0,52.7788,52.7927,52.5495,52.5564,40511.0
2015-09-30 12:10:00,75.67,75.79,75.64,75.75,32346.0,52.5773,52.6606,52.5564,52.6328,32346.0
2015-09-30 12:20:00,75.66,75.79,75.53,75.7,34262.0,52.5703,52.6606,52.48,52.5981,34262.0
2015-09-30 12:30:00,75.7,75.84,75.64,75.75,23318.0,52.5981,52.6954,52.5564,52.6328,23318.0
2015-09-30 12:40:00,75.74,75.8,75.48,75.52,26493.0,52.6259,52.6676,52.4452,52.473,26493.0
2015-09-30 12:50:00,75.52,75.79,75.45,75.77,21408.0,52.473,52.6606,52.4244,52.6467,21408.0
2015-09-30 13:00:00,75.79,75.93,75.75,75.86,24770.0,52.6606,52.7579,52.6328,52.7093,24770.0
2015-09-30 13:10:00,75.84,76.01,75.73,76.0,38379.0,52.6954,52.8135,52.6189,52.8066,38379.0
2015-09-30 13:20:00,75.94,76.0,75.87,75.97,30773.0,52.7649,52.8066,52.7162,52.7857,30773.0
2015-09-30 13:30:00,75.95,75.97,75.73,75.83,26963.0,52.7718,52.7857,52.6189,52.6884,26963.0
2015-09-30 13:40:00,75.84,76.07,75.82,75.87,42920.0,52.6954,52.8552,52.6815,52.7162,42920.0
2015-09-30 13:50:00,75.89,76.03,75.78,75.99,43786.0,52.7301,52.8274,52.6537,52.7996,43786.0
2015-09-30 14:00:00,75.99,75.99,75.57,75.67,37196.0,52.7996,52.7996,52.5078,52.5773,37196.0
2015-09-30 14:10:00,75.66,75.81,75.55,75.79,32493.0,52.5703,52.6745,52.4939,52.6606,32493.0
2015-09-30 14:20:00,75.78,76.01,75.78,75.98,42222.0,52.6537,52.8135,52.6537,52.7927,42222.0
2015-09-30 14:30:00,75.98,76.02,75.71,75.8,29566.0,52.7927,52.8204,52.6051,52.6676,29566.0
2015-09-30 14:40:00,75.79,76.08,75.79,75.99,59011.0,52.6606,52.8621,52.6606,52.7996,59011.0
2015-09-30 14:50:00,75.98,76.08,75.84,76.05,53472.0,52.7927,52.8621,52.6954,52.8413,53472.0
2015-09-30 15:00:00,76.06,76.16,75.9,76.14,73457.0,52.8482,52.9177,52.7371,52.9038,73457.0
2015-09-30 15:10:00,76.15,76.23,75.83,76.17,76571.0,52.9108,52.9664,52.6884,52.9247,76571.0
2015-09-30 15:20:00,76.15,76.38,76.14,76.24,82208.0,52.9108,53.0706,52.9038,52.9733,82208.0
2015-09-30 15:30:00,76.22,76.35,76.13,76.34,163043.0,52.9594,53.0497,52.8969,53.0428,163043.0
2015-09-30 15:40:00,76.32,76.93,76.29,76.8,271284.0,53.0289,53.4527,53.008,53.3624,271284.0
2015-09-30 15:50:00,76.8,76.94,76.78,76.84,430302.0,53.3624,53.4597,53.3485,53.3902,430302.0
2015-10-01 09:30:00,77.63,78.0,76.92,77.02,87293.0,53.9391,54.1962,53.4458,53.5153,87293.0
2015-10-01 09:40:00,77.01,77.41,76.83,77.33,48655.0,53.5083,53.7863,53.3833,53.7307,48655.0
2015-10-01 09:50:00,77.41,77.9,77.41,77.64,76413.0,53.7863,54.1267,53.7863,53.9461,76413.0
2015-10-01 10:00:00,77.67,77.98,77.36,77.88,63646.0,53.9669,54.1823,53.7515,54.1128,63646.0
2015-10-01 10:10:00,77.92,78.26,77.78,78.15,84979.0,54.1406,54.3769,54.0433,54.3004,84979.0
2015-10-01 10:20:00,78.15,78.48,78.1,78.22,71588.0,54.3004,54.5297,54.2657,54.3491,71588.0
2015-10-01 10:30:00,78.2,78.2,77.67,77.97,56393.0,54.3352,54.3352,53.9669,54.1754,56393.0
2015-10-01 10:40:00,77.99,77.99,77.3,77.45,68314.0,54.1892,54.1892,53.7098,53.814,68314.0
2015-10-01 10:50:00,77.45,77.45,76.97,77.19,62158.0,53.814,53.814,53.4805,53.6334,62158.0
2015-10-01 11:00:00,77.14,77.33,76.95,77.21,47076.0,53.5986,53.7307,53.4666,53.6473,47076.0
2015-10-01 11:10:00,77.27,77.49,77.05,77.15,50361.0,53.689,53.8418,53.5361,53.6056,50361.0
2015-10-01 11:20:00,77.15,77.69,77.09,77.42,53329.0,53.6056,53.9808,53.5639,53.7932,53329.0
2015-10-01 11:30:00,77.43,77.55,77.19,77.4,57668.0,53.8001,53.8835,53.6334,53.7793,57668.0
2015-10-01 11:40:00,77.4,77.57,77.26,77.34,152156.0,53.7793,53.8974,53.682,53.7376,152156.0
2015-10-01 11:50:00,77.33,77.34,76.73,76.84,46201.0,53.7307,53.7376,53.3138,53.3902,46201.0
2015-10-01 12:00:00,76.83,76.88,76.6,76.65,41136.0,53.3833,53.418,53.2234,53.2582,41136.0
2015-10-01 12:10:00,76.64,76.92,76.52,76.92,33821.0,53.2512,53.4458,53.1679,53.4458,33821.0
2015-10-01 12:20:00,76.85,77.17,76.8,77.01,28143.0,53.3971,53.6195,53.3624,53.5083,28143.0
2015-10-01 12:30:00,77.02,77.22,76.97,77.05,23986.0,53.5153,53.6542,53.4805,53.5361,23986.0
2015-10-01 12:40:00,77.04,77.15,76.95,76.95,23003.0,53.5292,53.6056,53.4666,53.4666,23003.0
2015-10-01 12:50:00,76.93,77.33,76.87,77.13,31337.0,53.4527,53.7307,53.411,53.5917,31337.0
2015-10-01 13:00:00,77.17,77.17,76.96,77.0,19468.0,53.6195,53.6195,53.4736,53.5014,19468.0
2015-10-01 13:10:00,76.98,77.12,76.89,76.95,106987.0,53.4875,53.5848,53.4249,53.4666,106987.0
2015-10-01 13:20:00,76.93,77.03,76.83,76.88,24420.0,53.4527,53.5222,53.3833,53.418,24420.0
2015-10-01 13:30:00,76.92,77.1,76.86,76.98,39718.0,53.4458,53.5709,53.4041,53.4875,39718.0
2015-10-01 13:40:00,76.95,77.09,76.91,77.09,30353.0,53.4666,53.5639,53.4388,53.5639,30353.0
2015-10-01 13:50:00,77.08,77.41,76.98,77.38,33780.0,53.557,53.7863,53.4875,53.7654,33780.0
2015-10-01 14:00:00,77.39,77.47,77.2,77.41,39196.0,53.7724,53.8279,53.6403,53.7863,39196.0
2015-10-01 14:10:00,77.41,77.81,77.35,77.71,64825.0,53.7863,54.0642,53.7446,53.9947,64825.0
2015-10-01 14:20:00,77.72,77.89,77.65,77.8,47357.0,54.0016,54.1198,53.953,54.0572,47357.0
2015-10-01 14:30:00,77.8,77.94,77.67,77.87,39378.0,54.0572,54.1545,53.9669,54.1059,39378.0
2015-10-01 14:40:00,77.86,77.97,77.62,77.63,36815.0,54.0989,54.1754,53.9322,53.9391,36815.0
2015-10-01 14:50:00,77.63,78.03,77.61,77.94,52323.0,53.9391,54.217,53.9252,54.1545,52323.0
2015-10-01 15:00:00,77.96,78.16,77.73,77.85,45704.0,54.1684,54.3074,54.0086,54.092,45704.0
2015-10-01 15:10:00,77.87,77.96,77.81,77.9,77927.0,54.1059,54.1684,54.0642,54.1267,77927.0
2015-10-01 15:20:00,77.89,78.01,77.76,77.92,118723.0,54.1198,54.2031,54.0294,54.1406,118723.0
2015-10-01 15:30:00,77.92,77.97,77.66,77.78,115997.0,54.1406,54.1754,53.96,54.0433,115997.0
2015-10-01 15:40:00,77.77,77.96,77.76,77.88,127263.0,54.0364,54.1684,54.0294,54.1128,127263.0
2015-10-01 15:50:00,77.88,78.03,77.85,77.93,288683.0,54.1128,54.217,54.092,54.1476,288683.0
2015-10-02 09:30:00,77.11,77.33,76.52,76.82,150265.0,53.5778,53.7307,53.1679,53.3763,150265.0
2015-10-02 09:40:00,76.76,77.11,76.73,76.8,52673.0,53.3346,53.5778,53.3138,53.3624,52673.0
2015-10-02 09:50:00,76.78,76.81,76.52,76.75,28997.0,53.3485,53.3694,53.1679,53.3277,28997.0
2015-10-02 10:00:00,76.73,76.81,76.47,76.47,94000.0,53.3138,53.3694,53.1331,53.1331,94000.0
2015-10-02 10:10:00,76.5,76.78,76.45,76.77,87377.0,53.154,53.3485,53.1192,53.3416,87377.0
2015-10-02 10:20:00,76.78,76.88,76.61,76.63,74694.0,53.3485,53.418,53.2304,53.2443,74694.0
2015-10-02 10:30:00,76.61,76.81,76.52,76.81,23753.0,53.2304,53.3694,53.1679,53.3694,23753.0
2015-10-02 10:40:00,76.81,77.02,76.81,77.02,31165.0,53.3694,53.5153,53.3694,53.5153,31165.0
2015-10-02 10:50:00,77.05,77.34,76.91,77.34,29565.0,53.5361,53.7376,53.4388,53.7376,29565.0
2015-10-02 11:00:00,77.35,77.42,77.21,77.25,22175.0,53.7446,53.7932,53.6473,53.6751,22175.0
2015-10-02 11:10:00,77.25,77.33,76.97,77.02,22549.0,53.6751,53.7307,53.4805,53.5153,22549.0
2015-10-02 11:20:00,77.03,77.2,76.99,77.2,18093.0,53.5222,53.6403,53.4944,53.6403,18093.0
2015-10-02 11:30:00,77.21,77.49,77.17,77.17,25455.0,53.6473,53.8418,53.6195,53.6195,25455.0
2015-10-02 11:40:00,77.2,77.2,77.02,77.07,18361.0,53.6403,53.6403,53.5153,53.55,18361.0
2015-10-02 11:50:00,77.05,77.19,76.95,77.16,17378.0,53.5361,53.6334,53.4666,53.6125,17378.0
2015-10-02 12:00:00,77.18,77.26,77.06,77.23,11938.0,53.6264,53.682,53.5431,53.6612,11938.0
2015-10-02 12:10:00,77.27,77.57,77.27,77.52,17509.0,53.689,53.8974,53.689,53.8627,17509.0
2015-10-02 12:20:00,77.49,77.55,77.38,77.41,11944.0,53.8418,53.8835,53.7654,53.7863,11944.0
2015-10-02 12:30:00,77.44,77.74,77.43,77.56,32605.0,53.8071,54.0155,53.8001,53.8905,32605.0
2015-10-02 12:40:00,77.56,77.95,77.54,77.92,21685.0,53.8905,54.1615,53.8766,54.1406,21685.0
2015-10-02 12:50:00,77.89,78.26,77.84,78.17,30726.0,54.1198,54.3769,54.085,54.3143,30726.0
2015-10-02 13:00:00,78.17,78.48,78.16,78.47,27993.0,54.3143,54.5297,54.3074,54.5228,27993.0
2015-10-02 13:10:00,78.47,78.64,78.4,78.5,34869.0,54.5228,54.6409,54.4741,54.5436,34869.0
2015-10-02 13:20:00,78.46,78.53,78.26,78.33,41778.0,54.5158,54.5645,54.3769,54.4255,41778.0
2015-10-02 13:30:00,78.35,78.45,78.29,78.29,20891.0,54.4394,54.5089,54.3977,54.3977,20891.0
2015-10-02 13:40:00,78.31,78.69,78.24,78.6,25563.0,54.4116,54.6756,54.363,54.6131,25563.0
2015-10-02 13:50:00,78.6,78.68,78.48,78.55,22117.0,54.6131,54.6687,54.5297,54.5783,22117.0
2015-10-02 14:00:00,78.55,78.8,78.46,78.76,30598.0,54.5783,54.7521,54.5158,54.7243,30598.0
2015-10-02 14:10:00,78.79,78.8,78.54,78.58,24865.0,54.7451,54.7521,54.5714,54.5992,24865.0
2015-10-02 14:20:00,78.56,78.77,78.52,78.61,36515.0,54.5853,54.7312,54.5575,54.62,36515.0
2015-10-02 14:30:00,78.63,78.71,78.53,78.71,27547.0,54.6339,54.6895,54.5645,54.6895,27547.0
2015-10-02 14:40:00,78.72,78.75,78.58,78.58,22218.0,54.6965,54.7173,54.5992,54.5992,22218.0
2015-10-02 14:50:00,78.6,78.68,78.5,78.5,29692.0,54.6131,54.6687,54.5436,54.5436,29692.0
2015-10-02 15:00:00,78.52,78.65,78.45,78.65,39145.0,54.5575,54.6478,54.5089,54.6478,39145.0
2015-10-02 15:10:00,78.65,78.99,78.6,78.97,60268.0,54.6478,54.8841,54.6131,54.8702,60268.0
2015-10-02 15:20:00,78.95,79.06,78.9,79.06,71466.0,54.8563,54.9327,54.8215,54.9327,71466.0
2015-10-02 15:30:00,79.05,79.3,78.98,79.18,114877.0,54.9258,55.0995,54.8771,55.0161,114877.0
2015-10-02 15:40:00,79.18,79.38,79.09,79.37,229374.0,55.0161,55.1551,54.9536,55.1481,229374.0
2015-10-02 15:50:00,79.38,79.47,79.26,79.47,238387.0,55.1551,55.2176,55.0717,55.2176,238387.0
2015-10-05 09:30:00,79.99,80.92,79.88,80.71,103030.0,55.5789,56.2251,55.5025,56.0792,103030.0
2015-10-05 09:40:00,80.77,80.94,80.59,80.74,65775.0,56.1209,56.239,55.9958,56.1,65775.0
2015-10-05 09:50:00,80.78,80.91,80.39,80.69,69895.0,56.1278,56.2181,55.8568,56.0653,69895.0
2015-10-05 10:00:00,80.71,80.87,80.5,80.79,75972.0,56.0792,56.1903,55.9333,56.1348,75972.0
2015-10-05 10:10:00,80.77,81.34,80.76,81.18,181151.0,56.1209,56.5169,56.1139,56.4057,181151.0
2015-10-05 10:20:00,81.19,81.45,81.16,81.43,71294.0,56.4127,56.5933,56.3918,56.5794,71294.0
2015-10-05 10:30:00,81.45,81.66,81.24,81.25,95386.0,56.5933,56.7392,56.4474,56.4544,95386.0
2015-10-05 10:40:00,81.25,81.27,80.94,81.16,129871.0,56.4544,56.4683,56.239,56.3918,129871.0
2015-10-05 10:50:00,81.16,81.21,80.75,80.93,147831.0,56.3918,56.4266,56.107,56.232,147831.0
2015-10-05 11:00:00,80.91,81.45,80.9,81.41,53943.0,56.2181,56.5933,56.2112,56.5655,53943.0
2015-10-05 11:10:00,81.39,81.57,81.37,81.52,46741.0,56.5516,56.6767,56.5377,56.642,46741.0
2015-10-05 11:20:00,81.51,81.58,81.4,81.49,46293.0,56.635,56.6837,56.5586,56.6211,46293.0
2015-10-05 11:30:00,81.49,81.58,81.32,81.42,43823.0,56.6211,56.6837,56.503,56.5725,43823.0
2015-10-05 11:40:00,81.42,81.49,81.29,81.34,58557.0,56.5725,56.6211,56.4822,56.5169,58557.0
2015-10-05 11:50:00,81.35,81.46,81.21,81.43,47859.0,56.5239,56.6003,56.4266,56.5794,47859.0
2015-10-05 12:00:00,81.41,81.52,81.29,81.5,38142.0,56.5655,56.642,56.4822,56.6281,38142.0
2015-10-05 12:10:00,81.49,81.69,81.44,81.65,41132.0,56.6211,56.7601,56.5864,56.7323,41132.0
2015-10-05 12:20:00,81.66,81.72,81.53,81.68,48240.0,56.7392,56.7809,56.6489,56.7531,48240.0
2015-10-05 12:30:00,81.67,81.73,81.56,81.66,47195.0,56.7462,56.7879,56.6698,56.7392,47195.0
2015-10-05 12:40:00,81.67,81.78,81.63,81.74,32411.0,56.7462,56.8226,56.7184,56.7948,32411.0
2015-10-05 12:50:00,81.76,81.76,81.54,81.59,43783.0,56.8087,56.8087,56.6559,56.6906,43783.0
2015-10-05 13:00:00,81.6,81.6,81.43,81.53,31557.0,56.6976,56.6976,56.5794,56.6489,31557.0
2015-10-05 13:10:00,81.54,81.81,81.54,81.8,30161.0,56.6559,56.8435,56.6559,56.8365,30161.0
2015-10-05 13:20:00,81.81,81.86,81.71,81.74,36103.0,56.8435,56.8782,56.774,56.7948,36103.0
2015-10-05 13:30:00,81.73,81.82,81.67,81.69,30124.0,56.7879,56.8504,56.7462,56.7601,30124.0
2015-10-05 13:40:00,81.68,81.76,81.59,81.74,42377.0,56.7531,56.8087,56.6906,56.7948,42377.0
2015-10-05 13:50:00,81.72,81.81,81.56,81.79,52168.0,56.7809,56.8435,56.6698,56.8296,52168.0
2015-10-05 14:00:00,81.79,81.81,81.63,81.71,75534.0,56.8296,56.8435,56.7184,56.774,75534.0
2015-10-05 14:10:00,81.72,81.94,81.62,81.85,54864.0,56.7809,56.9338,56.7115,56.8713,54864.0
2015-10-05 14:20:00,81.85,81.9,81.79,81.86,48342.0,56.8713,56.906,56.8296,56.8782,48342.0
2015-10-05 14:30:00,81.87,82.0,81.87,81.96,45294.0,56.8852,56.9755,56.8852,56.9477,45294.0
2015-10-05 14:40:00,81.97,82.19,81.96,82.12,79174.0,56.9546,57.1075,56.9477,57.0589,79174.0
2015-10-05 14:50:00,82.1,82.2,82.05,82.09,43029.0,57.045,57.1145,57.0102,57.038,43029.0
2015-10-05 15:00:00,82.1,82.25,82.04,82.24,51118.0,57.045,57.1492,57.0033,57.1422,51118.0
2015-10-05 15:10:00,82.24,82.29,82.06,82.06,57764.0,57.1422,57.177,57.0172,57.0172,57764.0
2015-10-05 15:20:00,82.07,82.17,82.01,82.04,94240.0,57.0241,57.0936,56.9824,57.0033,94240.0
2015-10-05 15:30:00,82.05,82.16,81.93,81.98,125892.0,57.0102,57.0867,56.9269,56.9616,125892.0
2015-10-05 15:40:00,81.97,82.02,81.73,81.96,160536.0,56.9546,56.9894,56.7879,56.9477,160536.0
2015-10-05 15:50:00,81.98,82.03,81.77,81.86,239265.0,56.9616,56.9963,56.8157,56.8782,239265.0
2015-10-06 09:30:00,81.71,82.22,81.62,81.84,61366.0,56.774,57.1283,56.7115,56.8643,61366.0
2015-10-06 09:40:00,81.9,82.4,81.84,82.23,48081.0,56.906,57.2534,56.8643,57.1353,48081.0
2015-10-06 09:50:00,82.3,83.25,82.26,82.89,164542.0,57.1839,57.844,57.1561,57.5939,164542.0
2015-10-06 10:00:00,82.97,83.1,82.79,82.88,47255.0,57.6495,57.7398,57.5244,57.5869,47255.0
2015-10-06 10:10:00,82.88,82.95,82.42,82.42,31645.0,57.5869,57.6356,57.2673,57.2673,31645.0
2015-10-06 10:20:00,82.42,82.64,82.31,82.32,56592.0,57.2673,57.4202,57.1909,57.1978,56592.0
2015-10-06 10:30:00,82.33,82.74,82.28,82.61,57282.0,57.2048,57.4897,57.17,57.3993,57282.0
2015-10-06 10:40:00,82.57,82.83,82.53,82.66,89234.0,57.3715,57.5522,57.3437,57.4341,89234.0
2015-10-06 10:50:00,82.67,82.81,82.56,82.65,106050.0,57.441,57.5383,57.3646,57.4271,106050.0
2015-10-06 11:00:00,82.66,82.72,82.3,82.54,134103.0,57.4341,57.4758,57.1839,57.3507,134103.0
2015-10-06 11:10:00,82.49,82.72,82.39,82.72,92847.0,57.316,57.4758,57.2465,57.4758,92847.0
2015-10-06 11:20:00,82.75,82.94,82.68,82.94,70391.0,57.4966,57.6286,57.448,57.6286,70391.0
2015-10-06 11:30:00,82.96,83.03,82.56,82.62,60328.0,57.6425,57.6912,57.3646,57.4063,60328.0
2015-10-06 11:40:00,82.59,82.72,82.39,82.62,42898.0,57.3854,57.4758,57.2465,57.4063,42898.0
2015-10-06 11:50:00,82.63,82.82,82.44,82.5,52453.0,57.4132,57.5452,57.2812,57.3229,52453.0
2015-10-06 12:00:00,82.52,82.63,82.3,82.45,274476.0,57.3368,57.4132,57.1839,57.2882,274476.0
2015-10-06 12:10:00,82.43,82.57,82.32,82.36,58878.0,57.2743,57.3715,57.1978,57.2256,58878.0
2015-10-06 12:20:00,82.43,82.61,82.37,82.42,37126.0,57.2743,57.3993,57.2326,57.2673,37126.0
2015-10-06 12:30:00,82.42,82.54,82.29,82.51,66238.0,57.2673,57.3507,57.177,57.3298,66238.0
2015-10-06 12:40:00,82.51,82.56,82.32,82.39,63661.0,57.3298,57.3646,57.1978,57.2465,63661.0
2015-10-06 12:50:00,82.41,82.65,82.4,82.58,89600.0,57.2604,57.4271,57.2534,57.3785,89600.0
2015-10-06 13:00:00,82.55,82.76,82.55,82.73,57885.0,57.3576,57.5036,57.3576,57.4827,57885.0
2015-10-06 13:10:00,82.73,82.99,82.69,82.83,69872.0,57.4827,57.6634,57.4549,57.5522,69872.0
2015-10-06 13:20:00,82.85,83.05,82.8,82.86,86814.0,57.5661,57.7051,57.5313,57.573,86814.0
2015-10-06 13:30:00,82.84,82.86,82.65,82.78,31612.0,57.5591,57.573,57.4271,57.5175,31612.0
2015-10-06 13:40:00,82.79,82.79,82.51,82.58,52060.0,57.5244,57.5244,57.3298,57.3785,52060.0
2015-10-06 13:50:00,82.58,82.71,82.54,82.6,43056.0,57.3785,57.4688,57.3507,57.3924,43056.0
2015-10-06 14:00:00,82.59,82.73,82.57,82.6,54760.0,57.3854,57.4827,57.3715,57.3924,54760.0
2015-10-06 14:10:00,82.58,83.06,82.58,83.04,41815.0,57.3785,57.712,57.3785,57.6981,41815.0
2015-10-06 14:20:00,83.08,83.25,82.98,83.22,123938.0,57.7259,57.844,57.6564,57.8232,123938.0
2015-10-06 14:30:00,83.21,83.34,83.2,83.33,91016.0,57.8162,57.9066,57.8093,57.8996,91016.0
2015-10-06 14:40:00,83.32,83.32,83.11,83.26,64154.0,57.8927,57.8927,57.7467,57.851,64154.0
2015-10-06 14:50:00,83.28,83.39,83.1,83.23,46347.0,57.8649,57.9413,57.7398,57.8301,46347.0
2015-10-06 15:00:00,83.22,83.49,83.18,83.44,53426.0,57.8232,58.0108,57.7954,57.976,53426.0
2015-10-06 15:10:00,83.43,83.43,83.1,83.22,60709.0,57.9691,57.9691,57.7398,57.8232,60709.0
2015-10-06 15:20:00,83.22,83.3,83.11,83.26,100323.0,57.8232,57.8788,57.7467,57.851,100323.0
2015-10-06 15:30:00,83.28,83.34,82.98,83.03,151435.0,57.8649,57.9066,57.6564,57.6912,151435.0
2015-10-06 15:40:00,83.04,83.16,82.78,82.78,112359.0,57.6981,57.7815,57.5175,57.5175,112359.0
2015-10-06 15:50:00,82.8,82.83,82.5,82.59,297161.0,57.5313,57.5522,57.3229,57.3854,297161.0
2015-10-07 09:30:00,82.93,83.75,82.81,83.6,300342.0,57.6217,58.1914,57.5383,58.0872,300342.0
2015-10-07 09:40:00,83.62,83.79,83.4,83.61,129059.0,58.1011,58.2192,57.9482,58.0942,129059.0
2015-10-07 09:50:00,83.6,83.66,83.24,83.58,79497.0,58.0872,58.1289,57.8371,58.0733,79497.0
2015-10-07 10:00:00,83.52,83.75,83.46,83.59,79931.0,58.0316,58.1914,57.9899,58.0803,79931.0
2015-10-07 10:10:00,83.52,83.55,83.22,83.22,73338.0,58.0316,58.0525,57.8232,57.8232,73338.0
2015-10-07 10:20:00,83.25,83.26,82.38,82.38,174478.0,57.844,57.851,57.2395,57.2395,174478.0
2015-10-07 10:30:00,82.38,82.38,81.87,82.09,153238.0,57.2395,57.2395,56.8852,57.038,153238.0
2015-10-07 10:40:00,82.09,82.21,81.57,81.92,84480.0,57.038,57.1214,56.6767,56.9199,84480.0
2015-10-07 10:50:00,81.93,82.15,81.81,82.15,97171.0,56.9269,57.0797,56.8435,57.0797,97171.0
2015-10-07 11:00:00,82.15,82.27,81.55,81.7,67537.0,57.0797,57.1631,56.6628,56.767,67537.0
2015-10-07 11:10:00,81.69,81.74,81.34,81.74,145955.0,56.7601,56.7948,56.5169,56.7948,145955.0
2015-10-07 11:20:00,81.71,81.77,81.35,81.45,44384.0,56.774,56.8157,56.5239,56.5933,44384.0
2015-10-07 11:30:00,81.48,81.67,81.36,81.55,50305.0,56.6142,56.7462,56.5308,56.6628,50305.0
2015-10-07 11:40:00,81.56,81.56,81.26,81.41,64192.0,56.6698,56.6698,56.4613,56.5655,64192.0
2015-10-07 11:50:00,81.44,81.88,81.44,81.83,57822.0,56.5864,56.8921,56.5864,56.8574,57822.0
2015-10-07 12:00:00,81.83,82.0,81.64,81.71,78964.0,56.8574,56.9755,56.7254,56.774,78964.0
2015-10-07 12:10:00,81.71,81.97,81.71,81.87,100992.0,56.774,56.9546,56.774,56.8852,100992.0
2015-10-07 12:20:00,81.87,81.88,81.49,81.64,32480.0,56.8852,56.8921,56.6211,56.7254,32480.0
2015-10-07 12:30:00,81.65,81.83,81.56,81.64,63526.0,56.7323,56.8574,56.6698,56.7254,63526.0
2015-10-07 12:40:00,81.62,81.87,81.49,81.79,71948.0,56.7115,56.8852,56.6211,56.8296,71948.0
2015-10-07 12:50:00,81.81,81.83,81.46,81.69,51482.0,56.8435,56.8574,56.6003,56.7601,51482.0
2015-10-07 13:00:00,81.69,81.93,81.61,81.92,29569.0,56.7601,56.9269,56.7045,56.9199,29569.0
2015-10-07 13:10:00,81.92,82.03,81.91,81.96,38989.0,56.9199,56.9963,56.913,56.9477,38989.0
2015-10-07 13:20:00,81.93,81.97,81.82,81.87,75037.0,56.9269,56.9546,56.8504,56.8852,75037.0
2015-10-07 13:30:00,81.91,82.34,81.91,82.28,70028.0,56.913,57.2117,56.913,57.17,70028.0
2015-10-07 13:40:00,82.28,82.53,82.23,82.49,69468.0,57.17,57.3437,57.1353,57.316,69468.0
2015-10-07 13:50:00,82.47,82.58,82.34,82.47,37268.0,57.3021,57.3785,57.2117,57.3021,37268.0
2015-10-07 14:00:00,82.47,82.79,82.44,82.53,37181.0,57.3021,57.5244,57.2812,57.3437,37181.0
2015-10-07 14:10:00,82.55,82.69,82.33,82.61,30501.0,57.3576,57.4549,57.2048,57.3993,30501.0
2015-10-07 14:20:00,82.61,82.61,82.34,82.39,34291.0,57.3993,57.3993,57.2117,57.2465,34291.0
2015-10-07 14:30:00,82.39,82.48,82.21,82.34,32985.0,57.2465,57.309,57.1214,57.2117,32985.0
2015-10-07 14:40:00,82.31,82.48,82.27,82.32,24131.0,57.1909,57.309,57.1631,57.1978,24131.0
2015-10-07 14:50:00,82.33,82.44,82.24,82.31,34523.0,57.2048,57.2812,57.1422,57.1909,34523.0
2015-10-07 15:00:00,82.28,82.48,82.24,82.41,44066.0,57.17,57.309,57.1422,57.2604,44066.0
2015-10-07 15:10:00,82.42,82.68,82.42,82.68,64759.0,57.2673,57.448,57.2673,57.448,64759.0
2015-10-07 15:20:00,82.66,82.78,82.54,82.66,50893.0,57.4341,57.5175,57.3507,57.4341,50893.0
2015-10-07 15:30:00,82.69,82.86,82.64,82.86,151500.0,57.4549,57.573,57.4202,57.573,151500.0
2015-10-07 15:40:00,82.86,82.94,82.76,82.92,111186.0,57.573,57.6286,57.5036,57.6147,111186.0
2015-10-07 15:50:00,82.91,83.28,82.91,83.26,245059.0,57.6078,57.8649,57.6078,57.851,245059.0
2015-10-08 09:30:00,82.97,83.84,82.97,83.29,91488.0,57.6495,58.254,57.6495,57.8718,91488.0
2015-10-08 09:40:00,83.24,83.49,83.07,83.42,42149.0,57.8371,58.0108,57.7189,57.9621,42149.0
2015-10-08 09:50:00,83.38,83.63,83.26,83.34,29275.0,57.9343,58.108,57.851,57.9066,29275.0
2015-10-08 10:00:00,83.34,83.48,83.11,83.33,53732.0,57.9066,58.0038,57.7467,57.8996,53732.0
2015-10-08 10:10:00,83.38,83.49,82.97,83.05,102103.0,57.9343,58.0108,57.6495,57.7051,102103.0
2015-10-08 10:20:00,83.05,83.06,82.38,82.41,84308.0,57.7051,57.712,57.2395,57.2604,84308.0
2015-10-08 10:30:00,82.37,82.86,82.37,82.82,37346.0,57.2326,57.573,57.2326,57.5452,37346.0
2015-10-08 10:40:00,82.85,82.99,82.57,82.58,69274.0,57.5661,57.6634,57.3715,57.3785,69274.0
2015-10-08 10:50:00,82.6,82.81,82.53,82.79,96151.0,57.3924,57.5383,57.3437,57.5244,96151.0
2015-10-08 11:00:00,82.82,82.92,82.69,82.77,52222.0,57.5452,57.6147,57.4549,57.5105,52222.0
2015-10-08 11:10:00,82.77,82.93,82.73,82.92,26826.0,57.5105,57.6217,57.4827,57.6147,26826.0
2015-10-08 11:20:00,82.92,83.62,82.91,83.56,73469.0,57.6147,58.1011,57.6078,58.0594,73469.0
2015-10-08 11:30:00,83.56,83.92,83.55,83.79,77110.0,58.0594,58.3095,58.0525,58.2192,77110.0
2015-10-08 11:40:00,83.78,83.79,83.57,83.59,38043.0,58.2123,58.2192,58.0664,58.0803,38043.0
2015-10-08 11:50:00,83.62,83.67,83.53,83.58,18419.0,58.1011,58.1358,58.0386,58.0733,18419.0
2015-10-08 12:00:00,83.59,83.82,83.51,83.59,38057.0,58.0803,58.2401,58.0247,58.0803,38057.0
2015-10-08 12:10:00,83.58,83.69,83.51,83.53,23206.0,58.0733,58.1497,58.0247,58.0386,23206.0
2015-10-08 12:20:00,83.53,83.61,83.38,83.43,37074.0,58.0386,58.0942,57.9343,57.9691,37074.0
2015-10-08 12:30:00,83.41,83.91,83.4,83.91,51568.0,57.9552,58.3026,57.9482,58.3026,51568.0
2015-10-08 12:40:00,83.94,84.13,83.69,83.74,132157.0,58.3234,58.4555,58.1497,58.1845,132157.0
2015-10-08 12:50:00,83.78,83.85,83.6,83.83,28336.0,58.2123,58.2609,58.0872,58.247,28336.0
2015-10-08 13:00:00,83.82,83.93,83.79,83.88,42532.0,58.2401,58.3165,58.2192,58.2818,42532.0
2015-10-08 13:10:00,83.87,84.08,83.78,84.08,47257.0,58.2748,58.4207,58.2123,58.4207,47257.0
2015-10-08 13:20:00,84.1,84.23,84.07,84.11,41252.0,58.4346,58.5249,58.4138,58.4416,41252.0
2015-10-08 13:30:00,84.07,84.22,84.07,84.21,39813.0,58.4138,58.518,58.4138,58.511,39813.0
2015-10-08 13:40:00,84.2,84.23,84.06,84.07,44043.0,58.5041,58.5249,58.4068,58.4138,44043.0
2015-10-08 13:50:00,84.05,84.22,83.98,84.12,27869.0,58.3999,58.518,58.3512,58.4485,27869.0
2015-10-08 14:00:00,84.13,84.53,84.0,84.0,89406.0,58.4555,58.7334,58.3651,58.3651,89406.0
2015-10-08 14:10:00,84.0,84.33,83.99,84.2,68232.0,58.3651,58.5944,58.3582,58.5041,68232.0
2015-10-08 14:20:00,84.19,84.32,84.02,84.25,102656.0,58.4972,58.5875,58.379,58.5388,102656.0
2015-10-08 14:30:00,84.26,84.41,84.23,84.4,34400.0,58.5458,58.65,58.5249,58.6431,34400.0
2015-10-08 14:40:00,84.42,84.57,84.37,84.45,54077.0,58.657,58.7612,58.6222,58.6778,54077.0
2015-10-08 14:50:00,84.47,84.58,84.21,84.52,76462.0,58.6917,58.7681,58.511,58.7264,76462.0
2015-10-08 15:00:00,84.54,84.71,84.49,84.58,73165.0,58.7403,58.8585,58.7056,58.7681,73165.0
2015-10-08 15:10:00,84.56,84.87,84.56,84.74,75291.0,58.7542,58.9696,58.7542,58.8793,75291.0
2015-10-08 15:20:00,84.76,84.81,84.59,84.8,99372.0,58.8932,58.9279,58.7751,58.921,99372.0
2015-10-08 15:30:00,84.79,84.84,84.6,84.61,102894.0,58.914,58.9488,58.782,58.789,102894.0
2015-10-08 15:40:00,84.63,84.77,84.62,84.62,167618.0,58.8029,58.9001,58.7959,58.7959,167618.0
2015-10-08 15:50:00,84.62,84.67,84.55,84.58,299312.0,58.7959,58.8307,58.7473,58.7681,299312.0
2015-10-09 09:30:00,84.61,84.79,83.76,83.83,62530.0,58.789,58.914,58.1984,58.247,62530.0
2015-10-09 09:40:00,83.82,84.31,83.67,84.23,60830.0,58.2401,58.5805,58.1358,58.5249,60830.0
2015-10-09 09:50:00,84.26,84.27,83.74,83.74,33819.0,58.5458,58.5527,58.1845,58.1845,33819.0
2015-10-09 10:00:00,83.76,83.93,83.34,83.36,87227.0,58.1984,58.3165,57.9066,57.9204,87227.0
2015-10-09 10:10:00,83.34,83.73,83.2,83.64,92934.0,57.9066,58.1775,57.8093,58.115,92934.0
2015-10-09 10:20:00,83.62,83.68,83.14,83.56,138489.0,58.1011,58.1428,57.7676,58.0594,138489.0
2015-10-09 10:30:00,83.56,83.63,83.33,83.37,103437.0,58.0594,58.108,57.8996,57.9274,103437.0
2015-10-09 10:40:00,83.38,83.41,83.0,83.06,75174.0,57.9343,57.9552,57.6703,57.712,75174.0
2015-10-09 10:50:00,83.08,83.5,83.03,83.37,64762.0,57.7259,58.0177,57.6912,57.9274,64762.0
2015-10-09 11:00:00,83.37,83.56,83.14,83.16,89955.0,57.9274,58.0594,57.7676,57.7815,89955.0
2015-10-09 11:10:00,83.15,83.31,83.03,83.12,61430.0,57.7745,57.8857,57.6912,57.7537,61430.0
2015-10-09 11:20:00,83.14,83.18,82.85,83.16,50039.0,57.7676,57.7954,57.5661,57.7815,50039.0
2015-10-09 11:30:00,83.16,83.16,82.85,82.88,37439.0,57.7815,57.7815,57.5661,57.5869,37439.0
2015-10-09 11:40:00,82.86,83.04,82.71,82.88,76431.0,57.573,57.6981,57.4688,57.5869,76431.0
2015-10-09 11:50:00,82.89,83.04,82.72,82.9,38319.0,57.5939,57.6981,57.4758,57.6008,38319.0
2015-10-09 12:00:00,82.94,83.15,82.93,82.97,34596.0,57.6286,57.7745,57.6217,57.6495,34596.0
2015-10-09 12:10:00,82.95,83.05,82.8,82.92,38752.0,57.6356,57.7051,57.5313,57.6147,38752.0
2015-10-09 12:20:00,82.93,83.0,82.84,82.94,29338.0,57.6217,57.6703,57.5591,57.6286,29338.0
2015-10-09 12:30:00,82.96,82.97,82.75,82.78,28642.0,57.6425,57.6495,57.4966,57.5175,28642.0
2015-10-09 12:40:00,82.76,82.89,82.76,82.88,23517.0,57.5036,57.5939,57.5036,57.5869,23517.0
2015-10-09 12:50:00,82.86,82.9,82.75,82.78,23414.0,57.573,57.6008,57.4966,57.5175,23414.0
2015-10-09 13:00:00,82.78,82.96,82.77,82.82,17533.0,57.5175,57.6425,57.5105,57.5452,17533.0
2015-10-09 13:10:00,82.79,82.83,82.51,82.66,35127.0,57.5244,57.5522,57.3298,57.4341,35127.0
2015-10-09 13:20:00,82.64,82.75,82.6,82.66,34248.0,57.4202,57.4966,57.3924,57.4341,34248.0
2015-10-09 13:30:00,82.66,82.81,82.6,82.81,25271.0,57.4341,57.5383,57.3924,57.5383,25271.0
2015-10-09 13:40:00,82.8,83.12,82.77,83.12,49405.0,57.5313,57.7537,57.5105,57.7537,49405.0
2015-10-09 13:50:00,83.12,83.24,82.97,83.0,45311.0,57.7537,57.8371,57.6495,57.6703,45311.0
2015-10-09 14:00:00,82.99,83.07,82.86,83.05,84161.0,57.6634,57.7189,57.573,57.7051,84161.0
2015-10-09 14:10:00,83.05,83.37,83.05,83.22,129897.0,57.7051,57.9274,57.7051,57.8232,129897.0
2015-10-09 14:20:00,83.23,83.53,83.15,83.49,61551.0,57.8301,58.0386,57.7745,58.0108,61551.0
2015-10-09 14:30:00,83.52,83.71,83.44,83.68,38206.0,58.0316,58.1636,57.976,58.1428,38206.0
2015-10-09 14:40:00,83.69,83.71,83.56,83.62,22585.0,58.1497,58.1636,58.0594,58.1011,22585.0
2015-10-09 14:50:00,83.63,83.88,83.63,83.8,49579.0,58.108,58.2818,58.108,58.2262,49579.0
2015-10-09 15:00:00,83.8,83.83,83.7,83.81,49104.0,58.2262,58.247,58.1567,58.2331,49104.0
2015-10-09 15:10:00,83.81,83.83,83.68,83.79,49808.0,58.2331,58.247,58.1428,58.2192,49808.0
2015-10-09 15:20:00,83.81,83.93,83.79,83.85,60723.0,58.2331,58.3165,58.2192,58.2609,60723.0
2015-10-09 15:30:00,83.83,83.96,83.81,83.88,90697.0,58.247,58.3373,58.2331,58.2818,90697.0
2015-10-09 15:40:00,83.88,83.88,83.61,83.61,110844.0,58.2818,58.2818,58.0942,58.0942,110844.0
2015-10-09 15:50:00,83.61,83.63,83.48,83.52,166256.0,58.0942,58.108,58.0038,58.0316,166256.0
2015-10-12 09:30:00,83.75,84.0,83.15,83.65,59155.0,58.1914,58.3651,57.7745,58.1219,59155.0
2015-10-12 09:40:00,83.7,83.79,83.35,83.42,54789.0,58.1567,58.2192,57.9135,57.9621,54789.0
2015-10-12 09:50:00,83.38,83.4,82.77,82.91,57026.0,57.9343,57.9482,57.5105,57.6078,57026.0
2015-10-12 10:00:00,82.91,83.28,82.73,83.1,49506.0,57.6078,57.8649,57.4827,57.7398,49506.0
2015-10-12 10:10:00,83.03,83.25,83.03,83.13,22428.0,57.6912,57.844,57.6912,57.7606,22428.0
2015-10-12 10:20:00,83.13,83.29,82.98,83.27,30701.0,57.7606,57.8718,57.6564,57.8579,30701.0
2015-10-12 10:30:00,83.31,83.37,82.96,83.05,43369.0,57.8857,57.9274,57.6425,57.7051,43369.0
2015-10-12 10:40:00,83.0,83.21,82.89,83.1,38691.0,57.6703,57.8162,57.5939,57.7398,38691.0
2015-10-12 10:50:00,83.11,83.26,83.0,83.04,22087.0,57.7467,57.851,57.6703,57.6981,22087.0
2015-10-12 11:00:00,83.04,83.22,83.0,83.18,22545.0,57.6981,57.8232,57.6703,57.7954,22545.0
2015-10-12 11:10:00,83.19,83.19,83.04,83.17,33681.0,57.8023,57.8023,57.6981,57.7884,33681.0
2015-10-12 11:20:00,83.18,83.28,83.07,83.08,34094.0,57.7954,57.8649,57.7189,57.7259,34094.0
2015-10-12 11:30:00,83.08,83.5,83.07,83.45,36239.0,57.7259,58.0177,57.7189,57.983,36239.0
2015-10-12 11:40:00,83.43,83.62,83.37,83.51,32074.0,57.9691,58.1011,57.9274,58.0247,32074.0
2015-10-12 11:50:00,83.53,83.55,83.33,83.36,35942.0,58.0386,58.0525,57.8996,57.9204,35942.0
2015-10-12 12:00:00,83.36,83.37,83.13,83.16,32527.0,57.9204,57.9274,57.7606,57.7815,32527.0
2015-10-12 12:10:00,83.19,83.29,82.97,83.01,20586.0,57.8023,57.8718,57.6495,57.6773,20586.0
2015-10-12 12:20:00,83.03,83.04,82.76,82.93,23423.0,57.6912,57.6981,57.5036,57.6217,23423.0
2015-10-12 12:30:00,82.92,83.0,82.86,82.94,15181.0,57.6147,57.6703,57.573,57.6286,15181.0
2015-10-12 12:40:00,82.92,83.03,82.84,83.0,20857.0,57.6147,57.6912,57.5591,57.6703,20857.0
2015-10-12 12:50:00,83.0,83.03,82.83,83.0,18454.0,57.6703,57.6912,57.5522,57.6703,18454.0
2015-10-12 13:00:00,82.98,82.98,82.78,82.84,21084.0,57.6564,57.6564,57.5175,57.5591,21084.0
2015-10-12 13:10:00,82.83,82.98,82.8,82.93,16891.0,57.5522,57.6564,57.5313,57.6217,16891.0
2015-10-12 13:20:00,82.95,83.12,82.92,83.07,22110.0,57.6356,57.7537,57.6147,57.7189,22110.0
2015-10-12 13:30:00,83.04,83.37,83.04,83.31,16874.0,57.6981,57.9274,57.6981,57.8857,16874.0
2015-10-12 13:40:00,83.31,83.41,83.26,83.4,21055.0,57.8857,57.9552,57.851,57.9482,21055.0
2015-10-12 13:50:00,83.38,83.38,83.2,83.32,30178.0,57.9343,57.9343,57.8093,57.8927,30178.0
2015-10-12 14:00:00,83.3,83.4,83.24,83.37,23195.0,57.8788,57.9482,57.8371,57.9274,23195.0
2015-10-12 14:10:00,83.38,83.44,83.36,83.39,17851.0,57.9343,57.976,57.9204,57.9413,17851.0
2015-10-12 14:20:00,83.4,83.45,83.29,83.31,28717.0,57.9482,57.983,57.8718,57.8857,28717.0
2015-10-12 14:30:00,83.31,83.6,83.31,83.5,23003.0,57.8857,58.0872,57.8857,58.0177,23003.0
2015-10-12 14:40:00,83.49,83.64,83.47,83.64,21767.0,58.0108,58.115,57.9969,58.115,21767.0
2015-10-12 14:50:00,83.64,83.69,83.54,83.65,41868.0,58.115,58.1497,58.0455,58.1219,41868.0
2015-10-12 15:00:00,83.65,83.76,83.62,83.76,32905.0,58.1219,58.1984,58.1011,58.1984,32905.0
2015-10-12 15:10:00,83.74,83.9,83.72,83.79,45732.0,58.1845,58.2957,58.1706,58.2192,45732.0
2015-10-12 15:20:00,83.79,83.84,83.73,83.81,36113.0,58.2192,58.254,58.1775,58.2331,36113.0
2015-10-12 15:30:00,83.83,83.89,83.73,83.87,53934.0,58.247,58.2887,58.1775,58.2748,53934.0
2015-10-12 15:40:00,83.88,83.96,83.84,83.88,71146.0,58.2818,58.3373,58.254,58.2818,71146.0
2015-10-12 15:50:00,83.87,83.88,83.74,83.85,155787.0,58.2748,58.2818,58.1845,58.2609,155787.0
2015-10-13 09:30:00,82.91,83.81,82.8,83.71,63762.0,57.6078,58.2331,57.5313,58.1636,63762.0
2015-10-13 09:40:00,83.59,83.77,83.45,83.7,53929.0,58.0803,58.2053,57.983,58.1567,53929.0
2015-10-13 09:50:00,83.69,83.75,83.23,83.36,74650.0,58.1497,58.1914,57.8301,57.9204,74650.0
2015-10-13 10:00:00,83.34,83.68,83.33,83.59,22645.0,57.9066,58.1428,57.8996,58.0803,22645.0
2015-10-13 10:10:00,83.57,83.73,83.43,83.56,65644.0,58.0664,58.1775,57.9691,58.0594,65644.0
2015-10-13 10:20:00,83.57,83.8,83.56,83.74,32562.0,58.0664,58.2262,58.0594,58.1845,32562.0
2015-10-13 10:30:00,83.79,83.85,83.58,83.68,77030.0,58.2192,58.2609,58.0733,58.1428,77030.0
2015-10-13 10:40:00,83.7,83.96,83.67,83.71,31255.0,58.1567,58.3373,58.1358,58.1636,31255.0
2015-10-13 10:50:00,83.73,83.77,83.42,83.6,38639.0,58.1775,58.2053,57.9621,58.0872,38639.0
2015-10-13 11:00:00,83.59,83.73,83.54,83.64,65563.0,58.0803,58.1775,58.0455,58.115,65563.0
2015-10-13 11:10:00,83.65,83.78,83.37,83.44,64068.0,58.1219,58.2123,57.9274,57.976,64068.0
2015-10-13 11:20:00,83.45,83.54,83.26,83.3,30626.0,57.983,58.0455,57.851,57.8788,30626.0
2015-10-13 11:30:00,83.28,83.43,83.23,83.32,52634.0,57.8649,57.9691,57.8301,57.8927,52634.0
2015-10-13 11:40:00,83.32,83.44,83.19,83.29,27202.0,57.8927,57.976,57.8023,57.8718,27202.0
2015-10-13 11:50:00,83.29,83.3,83.13,83.23,62832.0,57.8718,57.8788,57.7606,57.8301,62832.0
2015-10-13 12:00:00,83.24,83.4,83.21,83.34,30468.0,57.8371,57.9482,57.8162,57.9066,30468.0
2015-10-13 12:10:00,83.35,83.43,83.31,83.33,62855.0,57.9135,57.9691,57.8857,57.8996,62855.0
2015-10-13 12:20:00,83.35,83.48,83.35,83.42,24108.0,57.9135,58.0038,57.9135,57.9621,24108.0
2015-10-13 12:30:00,83.39,83.51,83.38,83.48,21589.0,57.9413,58.0247,57.9343,58.0038,21589.0
2015-10-13 12:40:00,83.51,83.52,83.37,83.39,32937.0,58.0247,58.0316,57.9274,57.9413,32937.0
2015-10-13 12:50:00,83.4,83.4,83.15,83.15,61838.0,57.9482,57.9482,57.7745,57.7745,61838.0
2015-10-13 13:00:00,83.14,83.3,83.12,83.21,35307.0,57.7676,57.8788,57.7537,57.8162,35307.0
2015-10-13 13:10:00,83.2,83.29,83.16,83.26,18832.0,57.8093,57.8718,57.7815,57.851,18832.0
2015-10-13 13:20:00,83.26,83.27,83.12,83.17,24439.0,57.851,57.8579,57.7537,57.7884,24439.0
2015-10-13 13:30:00,83.13,83.15,82.9,82.93,24191.0,57.7606,57.7745,57.6008,57.6217,24191.0
2015-10-13 13:40:00,82.91,83.04,82.84,82.84,27879.0,57.6078,57.6981,57.5591,57.5591,27879.0
2015-10-13 13:50:00,82.84,82.9,82.62,82.67,33268.0,57.5591,57.6008,57.4063,57.441,33268.0
2015-10-13 14:00:00,82.65,82.7,82.6,82.62,46401.0,57.4271,57.4619,57.3924,57.4063,46401.0
2015-10-13 14:10:00,82.65,82.71,82.57,82.57,53110.0,57.4271,57.4688,57.3715,57.3715,53110.0
2015-10-13 14:20:00,82.58,82.6,82.46,82.5,31307.0,57.3785,57.3924,57.2951,57.3229,31307.0
2015-10-13 14:30:00,82.48,82.83,82.44,82.72,35954.0,57.309,57.5522,57.2812,57.4758,35954.0
2015-10-13 14:40:00,82.71,82.71,82.49,82.64,48201.0,57.4688,57.4688,57.316,57.4202,48201.0
2015-10-13 14:50:00,82.62,82.76,82.57,82.73,59186.0,57.4063,57.5036,57.3715,57.4827,59186.0
2015-10-13 15:00:00,82.74,82.74,82.45,82.46,50685.0,57.4897,57.4897,57.2882,57.2951,50685.0
2015-10-13 15:10:00,82.47,82.54,82.31,82.34,57753.0,57.3021,57.3507,57.1909,57.2117,57753.0
2015-10-13 15:20:00,82.34,82.34,82.13,82.23,68760.0,57.2117,57.2117,57.0658,57.1353,68760.0
2015-10-13 15:30:00,82.24,82.45,82.23,82.38,88942.0,57.1422,57.2882,57.1353,57.2395,88942.0
2015-10-13 15:40:00,82.37,82.4,82.01,82.08,119175.0,57.2326,57.2534,56.9824,57.0311,119175.0
2015-10-13 15:50:00,82.08,82.3,82.07,82.16,266349.0,57.0311,57.1839,57.0241,57.0867,266349.0
2015-10-14 09:30:00,82.16,82.53,82.08,82.53,57767.0,57.0867,57.3437,57.0311,57.3437,57767.0
2015-10-14 09:40:00,82.48,82.7,82.48,82.58,71365.0,57.309,57.4619,57.309,57.3785,71365.0
2015-10-14 09:50:00,82.52,82.61,82.27,82.6,21325.0,57.3368,57.3993,57.1631,57.3924,21325.0
2015-10-14 10:00:00,82.6,82.63,82.38,82.4,43478.0,57.3924,57.4132,57.2395,57.2534,43478.0
2015-10-14 10:10:00,82.43,82.57,82.1,82.11,69935.0,57.2743,57.3715,57.045,57.0519,69935.0
2015-10-14 10:20:00,82.08,82.12,81.75,81.84,95706.0,57.0311,57.0589,56.8018,56.8643,95706.0
2015-10-14 10:30:00,81.83,82.05,81.8,82.05,31097.0,56.8574,57.0102,56.8365,57.0102,31097.0
2015-10-14 10:40:00,82.04,82.22,81.95,82.03,85545.0,57.0033,57.1283,56.9407,56.9963,85545.0
2015-10-14 10:50:00,82.0,82.03,81.89,81.89,27220.0,56.9755,56.9963,56.8991,56.8991,27220.0
2015-10-14 11:00:00,81.9,82.09,81.88,82.01,50859.0,56.906,57.038,56.8921,56.9824,50859.0
2015-10-14 11:10:00,82.03,82.06,81.7,81.74,24999.0,56.9963,57.0172,56.767,56.7948,24999.0
2015-10-14 11:20:00,81.74,81.92,81.67,81.85,61659.0,56.7948,56.9199,56.7462,56.8713,61659.0
2015-10-14 11:30:00,81.89,82.39,81.89,82.39,27047.0,56.8991,57.2465,56.8991,57.2465,27047.0
2015-10-14 11:40:00,82.4,82.53,82.2,82.24,32974.0,57.2534,57.3437,57.1145,57.1422,32974.0
2015-10-14 11:50:00,82.26,82.57,82.26,82.54,29326.0,57.1561,57.3715,57.1561,57.3507,29326.0
2015-10-14 12:00:00,82.54,82.55,82.32,82.33,29582.0,57.3507,57.3576,57.1978,57.2048,29582.0
2015-10-14 12:10:00,82.33,82.56,82.32,82.53,23066.0,57.2048,57.3646,57.1978,57.3437,23066.0
2015-10-14 12:20:00,82.51,82.66,82.42,82.64,13847.0,57.3298,57.4341,57.2673,57.4202,13847.0
2015-10-14 12:30:00,82.64,82.85,82.61,82.84,19009.0,57.4202,57.5661,57.3993,57.5591,19009.0
2015-10-14 12:40:00,82.86,83.23,82.86,83.04,47572.0,57.573,57.8301,57.573,57.6981,47572.0
2015-10-14 12:50:00,83.05,83.17,82.99,83.03,26464.0,57.7051,57.7884,57.6634,57.6912,26464.0
2015-10-14 13:00:00,83.05,83.09,82.8,82.87,24276.0,57.7051,57.7328,57.5313,57.58,24276.0
2015-10-14 13:10:00,82.89,83.13,82.89,83.05,13795.0,57.5939,57.7606,57.5939,57.7051,13795.0
2015-10-14 13:20:00,83.04,83.1,82.89,83.09,41524.0,57.6981,57.7398,57.5939,57.7328,41524.0
2015-10-14 13:30:00,83.1,83.34,83.09,83.31,60595.0,57.7398,57.9066,57.7328,57.8857,60595.0
2015-10-14 13:40:00,83.29,83.4,83.18,83.26,27471.0,57.8718,57.9482,57.7954,57.851,27471.0
2015-10-14 13:50:00,83.21,83.31,83.14,83.2,25562.0,57.8162,57.8857,57.7676,57.8093,25562.0
2015-10-14 14:00:00,83.2,83.31,82.88,82.94,22085.0,57.8093,57.8857,57.5869,57.6286,22085.0
2015-10-14 14:10:00,82.92,83.13,82.88,82.9,20448.0,57.6147,57.7606,57.5869,57.6008,20448.0
2015-10-14 14:20:00,82.89,82.99,82.74,82.74,29517.0,57.5939,57.6634,57.4897,57.4897,29517.0
2015-10-14 14:30:00,82.73,82.82,82.55,82.62,34136.0,57.4827,57.5452,57.3576,57.4063,34136.0
2015-10-14 14:40:00,82.61,82.64,82.33,82.33,36266.0,57.3993,57.4202,57.2048,57.2048,36266.0
2015-10-14 14:50:00,82.32,82.33,82.16,82.29,68995.0,57.1978,57.2048,57.0867,57.177,68995.0
2015-10-14 15:00:00,82.3,82.58,82.3,82.52,62960.0,57.1839,57.3785,57.1839,57.3368,62960.0
2015-10-14 15:10:00,82.51,82.56,82.38,82.39,51897.0,57.3298,57.3646,57.2395,57.2465,51897.0
2015-10-14 15:20:00,82.41,82.53,82.38,82.42,99468.0,57.2604,57.3437,57.2395,57.2673,99468.0
2015-10-14 15:30:00,82.43,82.56,82.43,82.52,73185.0,57.2743,57.3646,57.2743,57.3368,73185.0
2015-10-14 15:40:00,82.53,82.67,82.47,82.53,48699.0,57.3437,57.441,57.3021,57.3437,48699.0
2015-10-14 15:50:00,82.52,82.53,82.32,82.48,141068.0,57.3368,57.3437,57.1978,57.309,141068.0
2015-10-15 09:30:00,83.03,83.89,82.64,83.38,77989.0,57.6912,58.2887,57.4202,57.9343,77989.0
2015-10-15 09:40:00,83.32,83.32,82.66,82.67,54512.0,57.8927,57.8927,57.4341,57.441,54512.0
2015-10-15 09:50:00,82.73,82.8,82.39,82.7,61184.0,57.4827,57.5313,57.2465,57.4619,61184.0
2015-10-15 10:00:00,82.67,82.88,82.47,82.81,20843.0,57.441,57.5869,57.3021,57.5383,20843.0
2015-10-15 10:10:00,82.77,82.96,82.7,82.84,40102.0,57.5105,57.6425,57.4619,57.5591,40102.0
2015-10-15 10:20:00,82.84,82.89,82.62,82.75,16763.0,57.5591,57.5939,57.4063,57.4966,16763.0
2015-10-15 10:30:00,82.69,83.0,82.56,82.91,53448.0,57.4549,57.6703,57.3646,57.6078,53448.0
2015-10-15 10:40:00,82.9,83.0,82.84,82.93,21746.0,57.6008,57.6703,57.5591,57.6217,21746.0
2015-10-15 10:50:00,82.96,83.0,82.84,83.0,28667.0,57.6425,57.6703,57.5591,57.6703,28667.0
2015-10-15 11:00:00,82.97,83.02,82.77,82.77,45852.0,57.6495,57.6842,57.5105,57.5105,45852.0
2015-10-15 11:10:00,82.78,82.79,82.32,82.34,47426.0,57.5175,57.5244,57.1978,57.2117,47426.0
2015-10-15 11:20:00,82.35,82.36,82.02,82.23,56332.0,57.2187,57.2256,56.9894,57.1353,56332.0
2015-10-15 11:30:00,82.25,82.35,82.15,82.2,26028.0,57.1492,57.2187,57.0797,57.1145,26028.0
2015-10-15 11:40:00,82.19,82.21,81.86,81.98,38251.0,57.1075,57.1214,56.8782,56.9616,38251.0
2015-10-15 11:50:00,81.94,82.25,81.87,82.17,28644.0,56.9338,57.1492,56.8852,57.0936,28644.0
2015-10-15 12:00:00,82.19,82.41,82.16,82.38,62818.0,57.1075,57.2604,57.0867,57.2395,62818.0
2015-10-15 12:10:00,82.4,82.55,82.33,82.55,48188.0,57.2534,57.3576,57.2048,57.3576,48188.0
2015-10-15 12:20:00,82.57,82.68,82.49,82.63,37842.0,57.3715,57.448,57.316,57.4132,37842.0
2015-10-15 12:30:00,82.66,82.7,82.43,82.45,29423.0,57.4341,57.4619,57.2743,57.2882,29423.0
2015-10-15 12:40:00,82.44,82.65,82.4,82.63,28353.0,57.2812,57.4271,57.2534,57.4132,28353.0
2015-10-15 12:50:00,82.63,82.81,82.49,82.79,33649.0,57.4132,57.5383,57.316,57.5244,33649.0
2015-10-15 13:00:00,82.81,82.98,82.75,82.78,31424.0,57.5383,57.6564,57.4966,57.5175,31424.0
2015-10-15 13:10:00,82.8,82.84,82.72,82.8,26163.0,57.5313,57.5591,57.4758,57.5313,26163.0
2015-10-15 13:20:00,82.78,83.07,82.73,83.01,23454.0,57.5175,57.7189,57.4827,57.6773,23454.0
2015-10-15 13:30:00,83.04,83.18,83.0,83.14,21349.0,57.6981,57.7954,57.6703,57.7676,21349.0
2015-10-15 13:40:00,83.11,83.12,83.03,83.12,22555.0,57.7467,57.7537,57.6912,57.7537,22555.0
2015-10-15 13:50:00,83.12,83.12,83.0,83.0,24658.0,57.7537,57.7537,57.6703,57.6703,24658.0
2015-10-15 14:00:00,83.01,83.07,82.94,82.97,23909.0,57.6773,57.7189,57.6286,57.6495,23909.0
2015-10-15 14:10:00,82.95,83.02,82.87,82.99,28057.0,57.6356,57.6842,57.58,57.6634,28057.0
2015-10-15 14:20:00,82.99,83.05,82.93,82.94,39165.0,57.6634,57.7051,57.6217,57.6286,39165.0
2015-10-15 14:30:00,82.96,83.14,82.96,83.12,67186.0,57.6425,57.7676,57.6425,57.7537,67186.0
2015-10-15 14:40:00,83.11,83.24,83.1,83.17,31545.0,57.7467,57.8371,57.7398,57.7884,31545.0
2015-10-15 14:50:00,83.2,83.28,83.1,83.19,37021.0,57.8093,57.8649,57.7398,57.8023,37021.0
2015-10-15 15:00:00,83.19,83.38,83.15,83.29,40454.0,57.8023,57.9343,57.7745,57.8718,40454.0
2015-10-15 15:10:00,83.3,83.46,83.29,83.44,34086.0,57.8788,57.9899,57.8718,57.976,34086.0
2015-10-15 15:20:00,83.44,83.55,83.38,83.53,56574.0,57.976,58.0525,57.9343,58.0386,56574.0
2015-10-15 15:30:00,83.53,83.53,83.26,83.31,55923.0,58.0386,58.0386,57.851,57.8857,55923.0
2015-10-15 15:40:00,83.31,83.42,83.23,83.39,60282.0,57.8857,57.9621,57.8301,57.9413,60282.0
2015-10-15 15:50:00,83.4,83.56,83.37,83.49,168607.0,57.9482,58.0594,57.9274,58.0108,168607.0
2015-10-16 09:30:00,84.03,84.42,83.74,84.28,255378.0,58.386,58.657,58.1845,58.5597,255378.0
2015-10-16 09:40:00,84.31,84.37,83.87,84.0,114817.0,58.5805,58.6222,58.2748,58.3651,114817.0
2015-10-16 09:50:00,84.0,84.47,84.0,84.2,97754.0,58.3651,58.6917,58.3651,58.5041,97754.0
2015-10-16 10:00:00,84.2,84.77,84.16,84.39,78757.0,58.5041,58.9001,58.4763,58.6361,78757.0
2015-10-16 10:10:00,84.4,84.43,84.1,84.15,61643.0,58.6431,58.6639,58.4346,58.4694,61643.0
2015-10-16 10:20:00,84.12,84.14,83.92,83.99,60255.0,58.4485,58.4624,58.3095,58.3582,60255.0
2015-10-16 10:30:00,83.98,84.01,83.73,83.88,27144.0,58.3512,58.3721,58.1775,58.2818,27144.0
2015-10-16 10:40:00,83.89,84.05,83.65,83.65,71584.0,58.2887,58.3999,58.1219,58.1219,71584.0
2015-10-16 10:50:00,83.65,83.75,83.56,83.63,17010.0,58.1219,58.1914,58.0594,58.108,17010.0
2015-10-16 11:00:00,83.65,83.87,83.65,83.83,12919.0,58.1219,58.2748,58.1219,58.247,12919.0
2015-10-16 11:10:00,83.85,83.96,83.76,83.93,31034.0,58.2609,58.3373,58.1984,58.3165,31034.0
2015-10-16 11:20:00,83.89,84.07,83.89,84.03,24774.0,58.2887,58.4138,58.2887,58.386,24774.0
2015-10-16 11:30:00,84.02,84.17,83.98,84.02,19287.0,58.379,58.4833,58.3512,58.379,19287.0
2015-10-16 11:40:00,83.99,84.03,83.84,84.0,27474.0,58.3582,58.386,58.254,58.3651,27474.0
2015-10-16 11:50:00,83.98,84.16,83.91,84.15,43737.0,58.3512,58.4763,58.3026,58.4694,43737.0
2015-10-16 12:00:00,84.17,84.22,83.96,84.01,32465.0,58.4833,58.518,58.3373,58.3721,32465.0
2015-10-16 12:10:00,83.97,84.09,83.86,84.08,31934.0,58.3443,58.4277,58.2679,58.4207,31934.0
2015-10-16 12:20:00,84.08,84.08,83.79,83.94,25799.0,58.4207,58.4207,58.2192,58.3234,25799.0
2015-10-16 12:30:00,83.93,83.93,83.77,83.86,28728.0,58.3165,58.3165,58.2053,58.2679,28728.0
2015-10-16 12:40:00,83.86,83.91,83.75,83.91,29346.0,58.2679,58.3026,58.1914,58.3026,29346.0
2015-10-16 12:50:00,83.88,84.0,83.76,83.96,14918.0,58.2818,58.3651,58.1984,58.3373,14918.0
2015-10-16 13:00:00,83.96,84.2,83.89,84.0,18249.0,58.3373,58.5041,58.2887,58.3651,18249.0
2015-10-16 13:10:00,84.06,84.23,84.06,84.15,19803.0,58.4068,58.5249,58.4068,58.4694,19803.0
2015-10-16 13:20:00,84.17,84.18,83.98,83.98,16182.0,58.4833,58.4902,58.3512,58.3512,16182.0
2015-10-16 13:30:00,83.98,83.99,83.88,83.94,22897.0,58.3512,58.3582,58.2818,58.3234,22897.0
2015-10-16 13:40:00,83.93,83.94,83.84,83.88,20067.0,58.3165,58.3234,58.254,58.2818,20067.0
2015-10-16 13:50:00,83.89,83.97,83.79,83.82,17345.0,58.2887,58.3443,58.2192,58.2401,17345.0
2015-10-16 14:00:00,83.83,83.84,83.49,83.49,86023.0,58.247,58.254,58.0108,58.0108,86023.0
2015-10-16 14:10:00,83.52,83.61,83.46,83.5,62386.0,58.0316,58.0942,57.9899,58.0177,62386.0
2015-10-16 14:20:00,83.49,83.75,83.44,83.73,28179.0,58.0108,58.1914,57.976,58.1775,28179.0
2015-10-16 14:30:00,83.75,83.89,83.73,83.77,22833.0,58.1914,58.2887,58.1775,58.2053,22833.0
2015-10-16 14:40:00,83.75,83.96,83.74,83.96,23068.0,58.1914,58.3373,58.1845,58.3373,23068.0
2015-10-16 14:50:00,83.97,84.03,83.88,83.99,30457.0,58.3443,58.386,58.2818,58.3582,30457.0
2015-10-16 15:00:00,83.99,84.18,83.97,84.04,31584.0,58.3582,58.4902,58.3443,58.3929,31584.0
2015-10-16 15:10:00,84.04,84.09,83.95,84.04,38336.0,58.3929,58.4277,58.3304,58.3929,38336.0
2015-10-16 15:20:00,84.04,84.11,83.99,84.07,51763.0,58.3929,58.4416,58.3582,58.4138,51763.0
2015-10-16 15:30:00,84.07,84.17,84.05,84.12,78108.0,58.4138,58.4833,58.3999,58.4485,78108.0
2015-10-16 15:40:00,84.11,84.13,83.98,84.02,93877.0,58.4416,58.4555,58.3512,58.379,93877.0
2015-10-16 15:50:00,84.02,84.24,84.0,84.11,283808.0,58.379,58.5319,58.3651,58.4416,283808.0
2015-10-19 09:30:00,83.42,83.7,82.51,82.51,117461.0,57.9621,58.1567,57.3298,57.3298,117461.0
2015-10-19 09:40:00,82.55,82.75,82.29,82.7,46836.0,57.3576,57.4966,57.177,57.4619,46836.0
2015-10-19 09:50:00,82.65,82.77,82.37,82.54,46789.0,57.4271,57.5105,57.2326,57.3507,46789.0
2015-10-19 10:00:00,82.57,82.72,82.34,82.37,106137.0,57.3715,57.4758,57.2117,57.2326,106137.0
2015-10-19 10:10:00,82.36,82.78,82.29,82.57,59396.0,57.2256,57.5175,57.177,57.3715,59396.0
2015-10-19 10:20:00,82.58,82.72,82.37,82.49,32592.0,57.3785,57.4758,57.2326,57.316,32592.0
2015-10-19 10:30:00,82.47,82.5,82.08,82.28,77612.0,57.3021,57.3229,57.0311,57.17,77612.0
2015-10-19 10:40:00,82.3,82.59,82.3,82.44,25943.0,57.1839,57.3854,57.1839,57.2812,25943.0
2015-10-19 10:50:00,82.42,82.46,82.12,82.24,49376.0,57.2673,57.2951,57.0589,57.1422,49376.0
2015-10-19 11:00:00,82.24,82.25,81.99,82.12,65849.0,57.1422,57.1492,56.9685,57.0589,65849.0
2015-10-19 11:10:00,82.1,82.27,82.0,82.21,40275.0,57.045,57.1631,56.9755,57.1214,40275.0
2015-10-19 11:20:00,82.23,82.32,82.07,82.1,42153.0,57.1353,57.1978,57.0241,57.045,42153.0
2015-10-19 11:30:00,82.1,82.29,82.1,82.27,32599.0,57.045,57.177,57.045,57.1631,32599.0
2015-10-19 11:40:00,82.28,82.39,82.15,82.19,42050.0,57.17,57.2465,57.0797,57.1075,42050.0
2015-10-19 11:50:00,82.2,82.41,82.19,82.28,33671.0,57.1145,57.2604,57.1075,57.17,33671.0
2015-10-19 12:00:00,82.3,82.44,82.23,82.41,30906.0,57.1839,57.2812,57.1353,57.2604,30906.0
2015-10-19 12:10:00,82.42,82.56,82.32,82.52,19097.0,57.2673,57.3646,57.1978,57.3368,19097.0
2015-10-19 12:20:00,82.49,82.6,82.4,82.6,24095.0,57.316,57.3924,57.2534,57.3924,24095.0
2015-10-19 12:30:00,82.57,82.59,82.41,82.45,24826.0,57.3715,57.3854,57.2604,57.2882,24826.0
2015-10-19 12:40:00,82.43,82.49,82.19,82.3,66308.0,57.2743,57.316,57.1075,57.1839,66308.0
2015-10-19 12:50:00,82.29,82.43,82.26,82.34,30466.0,57.177,57.2743,57.1561,57.2117,30466.0
2015-10-19 13:00:00,82.37,82.44,82.33,82.34,12894.0,57.2326,57.2812,57.2048,57.2117,12894.0
2015-10-19 13:10:00,82.32,82.41,82.16,82.18,21072.0,57.1978,57.2604,57.0867,57.1006,21072.0
2015-10-19 13:20:00,82.2,82.34,82.13,82.13,30161.0,57.1145,57.2117,57.0658,57.0658,30161.0
2015-10-19 13:30:00,82.15,82.21,82.0,82.08,47962.0,57.0797,57.1214,56.9755,57.0311,47962.0
2015-10-19 13:40:00,82.07,82.17,82.0,82.09,51176.0,57.0241,57.0936,56.9755,57.038,51176.0
2015-10-19 13:50:00,82.09,82.13,81.91,81.94,42756.0,57.038,57.0658,56.913,56.9338,42756.0
2015-10-19 14:00:00,81.94,82.03,81.86,81.97,50945.0,56.9338,56.9963,56.8782,56.9546,50945.0
2015-10-19 14:10:00,81.97,82.02,81.86,81.98,44480.0,56.9546,56.9894,56.8782,56.9616,44480.0
2015-10-19 14:20:00,81.97,82.0,81.75,81.76,59938.0,56.9546,56.9755,56.8018,56.8087,59938.0
2015-10-19 14:30:00,81.78,81.82,81.66,81.74,70421.0,56.8226,56.8504,56.7392,56.7948,70421.0
2015-10-19 14:40:00,81.72,81.79,81.54,81.57,53237.0,56.7809,56.8296,56.6559,56.6767,53237.0
2015-10-19 14:50:00,81.55,81.67,81.48,81.54,88664.0,56.6628,56.7462,56.6142,56.6559,88664.0
2015-10-19 15:00:00,81.54,81.68,81.5,81.59,63157.0,56.6559,56.7531,56.6281,56.6906,63157.0
2015-10-19 15:10:00,81.59,81.69,81.52,81.69,64472.0,56.6906,56.7601,56.642,56.7601,64472.0
2015-10-19 15:20:00,81.68,81.72,81.58,81.6,61535.0,56.7531,56.7809,56.6837,56.6976,61535.0
2015-10-19 15:30:00,81.61,81.73,81.57,81.64,81176.0,56.7045,56.7879,56.6767,56.7254,81176.0
2015-10-19 15:40:00,81.64,81.64,81.52,81.58,136133.0,56.7254,56.7254,56.642,56.6837,136133.0
2015-10-19 15:50:00,81.59,81.65,81.53,81.63,189528.0,56.6906,56.7323,56.6489,56.7184,189528.0
2015-10-20 09:30:00,81.32,81.83,80.65,80.78,107479.0,56.503,56.8574,56.0375,56.1278,107479.0
2015-10-20 09:40:00,80.82,80.82,80.47,80.67,186745.0,56.1556,56.1556,55.9124,56.0514,186745.0
2015-10-20 09:50:00,80.67,80.92,80.56,80.56,177088.0,56.0514,56.2251,55.9749,55.9749,177088.0
2015-10-20 10:00:00,80.58,80.71,80.08,80.27,157258.0,55.9888,56.0792,55.6414,55.7734,157258.0
2015-10-20 10:10:00,80.28,80.55,80.21,80.53,126839.0,55.7804,55.968,55.7318,55.9541,126839.0
2015-10-20 10:20:00,80.53,80.79,80.44,80.66,61029.0,55.9541,56.1348,55.8916,56.0444,61029.0
2015-10-20 10:30:00,80.69,81.26,80.63,81.2,97468.0,56.0653,56.4613,56.0236,56.4196,97468.0
2015-10-20 10:40:00,81.23,81.48,81.16,81.28,45003.0,56.4405,56.6142,56.3918,56.4752,45003.0
2015-10-20 10:50:00,81.34,81.45,81.24,81.33,85038.0,56.5169,56.5933,56.4474,56.51,85038.0
2015-10-20 11:00:00,81.33,81.34,80.9,80.9,77483.0,56.51,56.5169,56.2112,56.2112,77483.0
2015-10-20 11:10:00,80.9,80.91,80.55,80.91,61802.0,56.2112,56.2181,55.968,56.2181,61802.0
2015-10-20 11:20:00,80.88,81.25,80.84,81.22,30443.0,56.1973,56.4544,56.1695,56.4335,30443.0
2015-10-20 11:30:00,81.22,81.22,80.93,81.12,27118.0,56.4335,56.4335,56.232,56.364,27118.0
2015-10-20 11:40:00,81.13,81.27,81.09,81.09,25297.0,56.371,56.4683,56.3432,56.3432,25297.0
2015-10-20 11:50:00,81.1,81.3,81.04,81.27,25534.0,56.3501,56.4891,56.3085,56.4683,25534.0
2015-10-20 12:00:00,81.28,81.38,81.21,81.34,30565.0,56.4752,56.5447,56.4266,56.5169,30565.0
2015-10-20 12:10:00,81.34,81.45,81.28,81.3,26768.0,56.5169,56.5933,56.4752,56.4891,26768.0
2015-10-20 12:20:00,81.3,81.42,81.21,81.42,31046.0,56.4891,56.5725,56.4266,56.5725,31046.0
2015-10-20 12:30:00,81.42,81.42,81.21,81.21,32716.0,56.5725,56.5725,56.4266,56.4266,32716.0
2015-10-20 12:40:00,81.21,81.36,81.18,81.34,31347.0,56.4266,56.5308,56.4057,56.5169,31347.0
2015-10-20 12:50:00,81.34,81.45,81.32,81.34,37775.0,56.5169,56.5933,56.503,56.5169,37775.0
2015-10-20 13:00:00,81.33,81.33,81.17,81.17,40935.0,56.51,56.51,56.3988,56.3988,40935.0
2015-10-20 13:10:00,81.17,81.41,81.12,81.34,35101.0,56.3988,56.5655,56.364,56.5169,35101.0
2015-10-20 13:20:00,81.35,81.39,81.27,81.31,21703.0,56.5239,56.5516,56.4683,56.4961,21703.0
2015-10-20 13:30:00,81.32,81.4,81.28,81.39,28972.0,56.503,56.5586,56.4752,56.5516,28972.0
2015-10-20 13:40:00,81.39,81.57,81.37,81.57,28895.0,56.5516,56.6767,56.5377,56.6767,28895.0
2015-10-20 13:50:00,81.56,81.71,81.55,81.64,31307.0,56.6698,56.774,56.6628,56.7254,31307.0
2015-10-20 14:00:00,81.62,81.62,81.38,81.48,30452.0,56.7115,56.7115,56.5447,56.6142,30452.0
2015-10-20 14:10:00,81.48,81.5,81.3,81.37,44102.0,56.6142,56.6281,56.4891,56.5377,44102.0
2015-10-20 14:20:00,81.39,81.56,81.34,81.52,36684.0,56.5516,56.6698,56.5169,56.642,36684.0
2015-10-20 14:30:00,81.51,81.56,81.47,81.5,34970.0,56.635,56.6698,56.6072,56.6281,34970.0
2015-10-20 14:40:00,81.51,81.59,81.49,81.52,35409.0,56.635,56.6906,56.6211,56.642,35409.0
2015-10-20 14:50:00,81.54,81.72,81.51,81.66,41200.0,56.6559,56.7809,56.635,56.7392,41200.0
2015-10-20 15:00:00,81.65,81.72,81.57,81.67,74134.0,56.7323,56.7809,56.6767,56.7462,74134.0
2015-10-20 15:10:00,81.67,81.75,81.54,81.54,53592.0,56.7462,56.8018,56.6559,56.6559,53592.0
2015-10-20 15:20:00,81.55,81.69,81.53,81.6,55015.0,56.6628,56.7601,56.6489,56.6976,55015.0
2015-10-20 15:30:00,81.6,81.72,81.47,81.72,62783.0,56.6976,56.7809,56.6072,56.7809,62783.0
2015-10-20 15:40:00,81.72,81.84,81.58,81.63,133149.0,56.7809,56.8643,56.6837,56.7184,133149.0
2015-10-20 15:50:00,81.63,81.74,81.57,81.61,174457.0,56.7184,56.7948,56.6767,56.7045,174457.0
2015-10-21 09:30:00,81.88,81.91,81.25,81.25,105916.0,56.8921,56.913,56.4544,56.4544,105916.0
2015-10-21 09:40:00,81.26,81.26,80.63,81.08,77375.0,56.4613,56.4613,56.0236,56.3363,77375.0
2015-10-21 09:50:00,81.06,81.06,80.38,80.51,148584.0,56.3224,56.3224,55.8499,55.9402,148584.0
2015-10-21 10:00:00,80.53,80.84,80.44,80.84,42576.0,55.9541,56.1695,55.8916,56.1695,42576.0
2015-10-21 10:10:00,80.83,80.89,80.35,80.38,68641.0,56.1625,56.2042,55.829,55.8499,68641.0
2015-10-21 10:20:00,80.36,80.41,80.24,80.35,77457.0,55.836,55.8707,55.7526,55.829,77457.0
2015-10-21 10:30:00,80.33,80.57,80.23,80.55,60291.0,55.8151,55.9819,55.7457,55.968,60291.0
2015-10-21 10:40:00,80.55,80.69,80.52,80.57,48313.0,55.968,56.0653,55.9472,55.9819,48313.0
2015-10-21 10:50:00,80.58,80.8,80.46,80.79,42783.0,55.9888,56.1417,55.9055,56.1348,42783.0
2015-10-21 11:00:00,80.8,80.89,80.59,80.59,58862.0,56.1417,56.2042,55.9958,55.9958,58862.0
2015-10-21 11:10:00,80.61,80.81,80.49,80.81,38342.0,56.0097,56.1486,55.9263,56.1486,38342.0
2015-10-21 11:20:00,80.79,80.99,80.77,80.79,62600.0,56.1348,56.2737,56.1209,56.1348,62600.0
2015-10-21 11:30:00,80.78,81.09,80.78,80.96,28836.0,56.1278,56.3432,56.1278,56.2529,28836.0
2015-10-21 11:40:00,80.97,81.01,80.62,80.67,26457.0,56.2598,56.2876,56.0166,56.0514,26457.0
2015-10-21 11:50:00,80.67,80.81,80.61,80.68,39971.0,56.0514,56.1486,56.0097,56.0583,39971.0
2015-10-21 12:00:00,80.65,80.77,80.61,80.73,29499.0,56.0375,56.1209,56.0097,56.0931,29499.0
2015-10-21 12:10:00,80.72,80.83,80.67,80.75,20435.0,56.0861,56.1625,56.0514,56.107,20435.0
2015-10-21 12:20:00,80.76,80.82,80.72,80.74,20011.0,56.1139,56.1556,56.0861,56.1,20011.0
2015-10-21 12:30:00,80.72,80.87,80.69,80.85,25109.0,56.0861,56.1903,56.0653,56.1764,25109.0
2015-10-21 12:40:00,80.85,80.87,80.75,80.8,19897.0,56.1764,56.1903,56.107,56.1417,19897.0
2015-10-21 12:50:00,80.81,80.93,80.79,80.89,33331.0,56.1486,56.232,56.1348,56.2042,33331.0
2015-10-21 13:00:00,80.89,80.89,80.67,80.77,39186.0,56.2042,56.2042,56.0514,56.1209,39186.0
2015-10-21 13:10:00,80.76,80.87,80.61,80.61,21406.0,56.1139,56.1903,56.0097,56.0097,21406.0
2015-10-21 13:20:00,80.59,80.65,80.46,80.48,33407.0,55.9958,56.0375,55.9055,55.9194,33407.0
2015-10-21 13:30:00,80.45,80.65,80.39,80.5,24980.0,55.8985,56.0375,55.8568,55.9333,24980.0
2015-10-21 13:40:00,80.5,80.64,80.47,80.5,26627.0,55.9333,56.0305,55.9124,55.9333,26627.0
2015-10-21 13:50:00,80.54,80.73,80.51,80.57,29391.0,55.961,56.0931,55.9402,55.9819,29391.0
2015-10-21 14:00:00,80.54,80.63,80.47,80.59,31930.0,55.961,56.0236,55.9124,55.9958,31930.0
2015-10-21 14:10:00,80.57,80.75,80.54,80.71,30053.0,55.9819,56.107,55.961,56.0792,30053.0
2015-10-21 14:20:00,80.71,80.79,80.58,80.76,31618.0,56.0792,56.1348,55.9888,56.1139,31618.0
2015-10-21 14:30:00,80.77,81.16,80.76,81.15,57332.0,56.1209,56.3918,56.1139,56.3849,57332.0
2015-10-21 14:40:00,81.15,81.29,81.1,81.14,56422.0,56.3849,56.4822,56.3501,56.3779,56422.0
2015-10-21 14:50:00,81.14,81.31,81.1,81.24,66238.0,56.3779,56.4961,56.3501,56.4474,66238.0
2015-10-21 15:00:00,81.2,81.37,81.19,81.35,50721.0,56.4196,56.5377,56.4127,56.5239,50721.0
2015-10-21 15:10:00,81.32,81.32,80.92,80.99,32179.0,56.503,56.503,56.2251,56.2737,32179.0
2015-10-21 15:20:00,80.95,81.08,80.92,80.97,38839.0,56.2459,56.3363,56.2251,56.2598,38839.0
2015-10-21 15:30:00,80.95,80.95,80.8,80.93,76660.0,56.2459,56.2459,56.1417,56.232,76660.0
2015-10-21 15:40:00,80.93,80.93,80.57,80.62,102917.0,56.232,56.232,55.9819,56.0166,102917.0
2015-10-21 15:50:00,80.62,80.63,80.4,80.51,189161.0,56.0166,56.0236,55.8638,55.9402,189161.0
2015-10-22 09:30:00,81.33,81.63,80.73,80.79,137116.0,56.51,56.7184,56.0931,56.1348,137116.0
2015-10-22 09:40:00,80.79,81.34,80.74,81.25,101335.0,56.1348,56.5169,56.1,56.4544,101335.0
2015-10-22 09:50:00,81.25,81.42,80.92,81.28,88789.0,56.4544,56.5725,56.2251,56.4752,88789.0
2015-10-22 10:00:00,81.23,81.64,81.22,81.62,117906.0,56.4405,56.7254,56.4335,56.7115,117906.0
2015-10-22 10:10:00,81.62,81.85,81.49,81.71,88266.0,56.7115,56.8713,56.6211,56.774,88266.0
2015-10-22 10:20:00,81.7,81.94,81.66,81.84,40182.0,56.767,56.9338,56.7392,56.8643,40182.0
2015-10-22 10:30:00,81.88,82.03,81.77,81.84,79691.0,56.8921,56.9963,56.8157,56.8643,79691.0
2015-10-22 10:40:00,81.84,82.04,81.69,82.03,52982.0,56.8643,57.0033,56.7601,56.9963,52982.0
2015-10-22 10:50:00,82.05,82.09,81.88,82.03,29198.0,57.0102,57.038,56.8921,56.9963,29198.0
2015-10-22 11:00:00,82.02,82.04,81.72,81.87,29552.0,56.9894,57.0033,56.7809,56.8852,29552.0
2015-10-22 11:10:00,81.86,81.97,81.78,81.84,31276.0,56.8782,56.9546,56.8226,56.8643,31276.0
2015-10-22 11:20:00,81.85,82.07,81.78,82.03,32225.0,56.8713,57.0241,56.8226,56.9963,32225.0
2015-10-22 11:30:00,82.06,82.35,82.03,82.32,66467.0,57.0172,57.2187,56.9963,57.1978,66467.0
2015-10-22 11:40:00,82.33,82.45,82.2,82.4,40853.0,57.2048,57.2882,57.1145,57.2534,40853.0
2015-10-22 11:50:00,82.38,82.65,82.38,82.51,66171.0,57.2395,57.4271,57.2395,57.3298,66171.0
2015-10-22 12:00:00,82.49,82.54,82.33,82.47,35156.0,57.316,57.3507,57.2048,57.3021,35156.0
2015-10-22 12:10:00,82.47,82.54,82.3,82.33,37595.0,57.3021,57.3507,57.1839,57.2048,37595.0
2015-10-22 12:20:00,82.32,82.78,82.32,82.72,43977.0,57.1978,57.5175,57.1978,57.4758,43977.0
2015-10-22 12:30:00,82.73,82.75,82.63,82.69,38398.0,57.4827,57.4966,57.4132,57.4549,38398.0
2015-10-22 12:40:00,82.71,82.84,82.66,82.75,47262.0,57.4688,57.5591,57.4341,57.4966,47262.0
2015-10-22 12:50:00,82.76,82.77,82.44,82.48,36187.0,57.5036,57.5105,57.2812,57.309,36187.0
2015-10-22 13:00:00,82.46,82.47,82.32,82.42,37242.0,57.2951,57.3021,57.1978,57.2673,37242.0
2015-10-22 13:10:00,82.42,82.73,82.42,82.7,31649.0,57.2673,57.4827,57.2673,57.4619,31649.0
2015-10-22 13:20:00,82.66,82.7,82.49,82.62,37818.0,57.4341,57.4619,57.316,57.4063,37818.0
2015-10-22 13:30:00,82.64,82.69,82.55,82.67,37669.0,57.4202,57.4549,57.3576,57.441,37669.0
2015-10-22 13:40:00,82.65,82.65,82.36,82.38,25545.0,57.4271,57.4271,57.2256,57.2395,25545.0
2015-10-22 13:50:00,82.39,82.46,82.2,82.22,36893.0,57.2465,57.2951,57.1145,57.1283,36893.0
2015-10-22 14:00:00,82.2,82.32,82.09,82.1,65473.0,57.1145,57.1978,57.038,57.045,65473.0
2015-10-22 14:10:00,82.09,82.11,81.76,81.78,105478.0,57.038,57.0519,56.8087,56.8226,105478.0
2015-10-22 14:20:00,81.77,82.05,81.74,81.97,55251.0,56.8157,57.0102,56.7948,56.9546,55251.0
2015-10-22 14:30:00,81.98,82.1,81.91,82.04,81205.0,56.9616,57.045,56.913,57.0033,81205.0
2015-10-22 14:40:00,82.06,82.51,82.06,82.5,32971.0,57.0172,57.3298,57.0172,57.3229,32971.0
2015-10-22 14:50:00,82.51,82.64,82.44,82.64,56288.0,57.3298,57.4202,57.2812,57.4202,56288.0
2015-10-22 15:00:00,82.6,82.65,82.46,82.59,53201.0,57.3924,57.4271,57.2951,57.3854,53201.0
2015-10-22 15:10:00,82.6,82.73,82.54,82.69,59081.0,57.3924,57.4827,57.3507,57.4549,59081.0
2015-10-22 15:20:00,82.68,82.84,82.65,82.84,62251.0,57.448,57.5591,57.4271,57.5591,62251.0
2015-10-22 15:30:00,82.84,82.85,82.58,82.62,59708.0,57.5591,57.5661,57.3785,57.4063,59708.0
2015-10-22 15:40:00,82.62,82.84,82.61,82.64,102688.0,57.4063,57.5591,57.3993,57.4202,102688.0
2015-10-22 15:50:00,82.64,82.79,82.58,82.64,292662.0,57.4202,57.5244,57.3785,57.4202,292662.0
2015-10-23 09:30:00,82.61,83.28,82.41,83.2,74029.0,57.3993,57.8649,57.2604,57.8093,74029.0
2015-10-23 09:40:00,83.3,83.34,83.04,83.24,49416.0,57.8788,57.9066,57.6981,57.8371,49416.0
2015-10-23 09:50:00,83.21,83.8,83.15,83.8,111930.0,57.8162,58.2262,57.7745,58.2262,111930.0
2015-10-23 10:00:00,83.78,84.04,83.31,84.03,88740.0,58.2123,58.3929,57.8857,58.386,88740.0
2015-10-23 10:10:00,84.08,84.15,83.69,83.85,78273.0,58.4207,58.4694,58.1497,58.2609,78273.0
2015-10-23 10:20:00,83.83,84.1,83.72,83.92,58706.0,58.247,58.4346,58.1706,58.3095,58706.0
2015-10-23 10:30:00,83.93,84.38,83.92,84.36,63832.0,58.3165,58.6292,58.3095,58.6153,63832.0
2015-10-23 10:40:00,84.35,84.45,83.85,83.85,37165.0,58.6083,58.6778,58.2609,58.2609,37165.0
2015-10-23 10:50:00,83.82,83.85,83.55,83.6,61897.0,58.2401,58.2609,58.0525,58.0872,61897.0
2015-10-23 11:00:00,83.63,83.97,83.63,83.72,30326.0,58.108,58.3443,58.108,58.1706,30326.0
2015-10-23 11:10:00,83.69,83.69,83.38,83.39,33671.0,58.1497,58.1497,57.9343,57.9413,33671.0
2015-10-23 11:20:00,83.32,83.72,83.32,83.64,28197.0,57.8927,58.1706,57.8927,58.115,28197.0
2015-10-23 11:30:00,83.66,83.68,83.19,83.27,24236.0,58.1289,58.1428,57.8023,57.8579,24236.0
2015-10-23 11:40:00,83.27,83.37,83.0,83.25,51707.0,57.8579,57.9274,57.6703,57.844,51707.0
2015-10-23 11:50:00,83.27,83.55,83.09,83.4,21940.0,57.8579,58.0525,57.7328,57.9482,21940.0
2015-10-23 12:00:00,83.37,83.52,83.21,83.45,19453.0,57.9274,58.0316,57.8162,57.983,19453.0
2015-10-23 12:10:00,83.45,83.49,83.25,83.37,16673.0,57.983,58.0108,57.844,57.9274,16673.0
2015-10-23 12:20:00,83.38,83.5,83.32,83.32,17717.0,57.9343,58.0177,57.8927,57.8927,17717.0
2015-10-23 12:30:00,83.36,83.39,83.21,83.22,19420.0,57.9204,57.9413,57.8162,57.8232,19420.0
2015-10-23 12:40:00,83.25,83.31,83.2,83.31,14618.0,57.844,57.8857,57.8093,57.8857,14618.0
2015-10-23 12:50:00,83.31,83.39,83.17,83.39,15028.0,57.8857,57.9413,57.7884,57.9413,15028.0
2015-10-23 13:00:00,83.37,83.39,83.2,83.39,16942.0,57.9274,57.9413,57.8093,57.9413,16942.0
2015-10-23 13:10:00,83.32,83.4,83.27,83.34,18595.0,57.8927,57.9482,57.8579,57.9066,18595.0
2015-10-23 13:20:00,83.35,83.46,83.27,83.39,23821.0,57.9135,57.9899,57.8579,57.9413,23821.0
2015-10-23 13:30:00,83.39,83.57,83.39,83.53,25932.0,57.9413,58.0664,57.9413,58.0386,25932.0
2015-10-23 13:40:00,83.54,83.62,83.46,83.5,19611.0,58.0455,58.1011,57.9899,58.0177,19611.0
2015-10-23 13:50:00,83.5,83.6,83.44,83.6,41740.0,58.0177,58.0872,57.976,58.0872,41740.0
2015-10-23 14:00:00,83.58,83.62,83.5,83.62,32497.0,58.0733,58.1011,58.0177,58.1011,32497.0
2015-10-23 14:10:00,83.62,83.62,83.5,83.56,37000.0,58.1011,58.1011,58.0177,58.0594,37000.0
2015-10-23 14:20:00,83.53,83.6,83.42,83.48,38326.0,58.0386,58.0872,57.9621,58.0038,38326.0
2015-10-23 14:30:00,83.48,83.6,83.47,83.49,113915.0,58.0038,58.0872,57.9969,58.0108,113915.0
2015-10-23 14:40:00,83.5,83.57,83.48,83.51,107894.0,58.0177,58.0664,58.0038,58.0247,107894.0
2015-10-23 14:50:00,83.53,83.58,83.46,83.48,42240.0,58.0386,58.0733,57.9899,58.0038,42240.0
2015-10-23 15:00:00,83.5,83.52,83.43,83.5,78017.0,58.0177,58.0316,57.9691,58.0177,78017.0
2015-10-23 15:10:00,83.5,83.52,83.42,83.48,69274.0,58.0177,58.0316,57.9621,58.0038,69274.0
2015-10-23 15:20:00,83.48,83.51,83.34,83.41,78446.0,58.0038,58.0247,57.9066,57.9552,78446.0
2015-10-23 15:30:00,83.42,83.42,83.33,83.39,137175.0,57.9621,57.9621,57.8996,57.9413,137175.0
2015-10-23 15:40:00,83.4,83.41,83.33,83.34,86498.0,57.9482,57.9552,57.8996,57.9066,86498.0
2015-10-23 15:50:00,83.36,83.4,83.29,83.34,152069.0,57.9204,57.9482,57.8718,57.9066,152069.0
2015-10-26 09:30:00,83.31,83.5,82.96,83.14,70210.0,57.8857,58.0177,57.6425,57.7676,70210.0
2015-10-26 09:40:00,83.16,83.62,83.13,83.3,67995.0,57.7815,58.1011,57.7606,57.8788,67995.0
2015-10-26 09:50:00,83.3,83.3,82.95,83.05,51862.0,57.8788,57.8788,57.6356,57.7051,51862.0
2015-10-26 10:00:00,83.06,83.2,82.85,83.18,56383.0,57.712,57.8093,57.5661,57.7954,56383.0
2015-10-26 10:10:00,83.18,83.18,82.63,82.64,115427.0,57.7954,57.7954,57.4132,57.4202,115427.0
2015-10-26 10:20:00,82.63,82.92,82.41,82.84,75377.0,57.4132,57.6147,57.2604,57.5591,75377.0
2015-10-26 10:30:00,82.88,83.14,82.88,83.04,60978.0,57.5869,57.7676,57.5869,57.6981,60978.0
2015-10-26 10:40:00,83.08,83.27,82.96,83.25,41390.0,57.7259,57.8579,57.6425,57.844,41390.0
2015-10-26 10:50:00,83.25,83.51,83.25,83.35,63979.0,57.844,58.0247,57.844,57.9135,63979.0
2015-10-26 11:00:00,83.37,83.59,83.22,83.55,79948.0,57.9274,58.0803,57.8232,58.0525,79948.0
2015-10-26 11:10:00,83.55,83.58,83.4,83.57,51381.0,58.0525,58.0733,57.9482,58.0664,51381.0
2015-10-26 11:20:00,83.57,83.57,83.35,83.48,33511.0,58.0664,58.0664,57.9135,58.0038,33511.0
2015-10-26 11:30:00,83.49,83.63,83.33,83.33,57235.0,58.0108,58.108,57.8996,57.8996,57235.0
2015-10-26 11:40:00,83.31,83.56,83.27,83.43,25648.0,57.8857,58.0594,57.8579,57.9691,25648.0
2015-10-26 11:50:00,83.48,83.54,83.34,83.38,38478.0,58.0038,58.0455,57.9066,57.9343,38478.0
2015-10-26 12:00:00,83.36,83.41,83.31,83.33,60886.0,57.9204,57.9552,57.8857,57.8996,60886.0
2015-10-26 12:10:00,83.32,83.44,83.32,83.41,29050.0,57.8927,57.976,57.8927,57.9552,29050.0
2015-10-26 12:20:00,83.41,83.53,83.39,83.53,37623.0,57.9552,58.0386,57.9413,58.0386,37623.0
2015-10-26 12:30:00,83.51,83.54,83.25,83.27,72363.0,58.0247,58.0455,57.844,57.8579,72363.0
2015-10-26 12:40:00,83.28,83.43,83.28,83.38,27724.0,57.8649,57.9691,57.8649,57.9343,27724.0
2015-10-26 12:50:00,83.38,83.43,83.34,83.35,23942.0,57.9343,57.9691,57.9066,57.9135,23942.0
2015-10-26 13:00:00,83.36,83.4,83.31,83.37,23625.0,57.9204,57.9482,57.8857,57.9274,23625.0
2015-10-26 13:10:00,83.38,83.48,83.37,83.4,22033.0,57.9343,58.0038,57.9274,57.9482,22033.0
2015-10-26 13:20:00,83.4,83.49,83.36,83.48,27263.0,57.9482,58.0108,57.9204,58.0038,27263.0
2015-10-26 13:30:00,83.5,83.68,83.48,83.58,46461.0,58.0177,58.1428,58.0038,58.0733,46461.0
2015-10-26 13:40:00,83.58,83.59,83.49,83.53,30743.0,58.0733,58.0803,58.0108,58.0386,30743.0
2015-10-26 13:50:00,83.52,83.55,83.35,83.35,29612.0,58.0316,58.0525,57.9135,57.9135,29612.0
2015-10-26 14:00:00,83.35,83.44,83.33,83.33,30617.0,57.9135,57.976,57.8996,57.8996,30617.0
2015-10-26 14:10:00,83.33,83.37,83.04,83.12,39204.0,57.8996,57.9274,57.6981,57.7537,39204.0
2015-10-26 14:20:00,83.12,83.33,83.12,83.19,33080.0,57.7537,57.8996,57.7537,57.8023,33080.0
2015-10-26 14:30:00,83.2,83.3,83.16,83.28,36512.0,57.8093,57.8788,57.7815,57.8649,36512.0
2015-10-26 14:40:00,83.3,83.42,83.2,83.38,38311.0,57.8788,57.9621,57.8093,57.9343,38311.0
2015-10-26 14:50:00,83.37,83.49,83.35,83.49,38744.0,57.9274,58.0108,57.9135,58.0108,38744.0
2015-10-26 15:00:00,83.48,83.53,83.4,83.53,47599.0,58.0038,58.0386,57.9482,58.0386,47599.0
2015-10-26 15:10:00,83.53,83.55,83.46,83.49,62046.0,58.0386,58.0525,57.9899,58.0108,62046.0
2015-10-26 15:20:00,83.49,83.54,83.39,83.44,63005.0,58.0108,58.0455,57.9413,57.976,63005.0
2015-10-26 15:30:00,83.42,83.49,83.26,83.26,70712.0,57.9621,58.0108,57.851,57.851,70712.0
2015-10-26 15:40:00,83.25,83.36,83.2,83.34,99412.0,57.844,57.9204,57.8093,57.9066,99412.0
2015-10-26 15:50:00,83.31,83.32,82.99,83.0,238939.0,57.8857,57.8927,57.6634,57.6703,238939.0
2015-10-27 09:30:00,82.34,82.67,82.06,82.49,53589.0,57.2117,57.441,57.0172,57.316,53589.0
2015-10-27 09:40:00,82.48,82.83,82.4,82.75,98792.0,57.309,57.5522,57.2534,57.4966,98792.0
2015-10-27 09:50:00,82.75,82.99,82.73,82.97,65855.0,57.4966,57.6634,57.4827,57.6495,65855.0
2015-10-27 10:00:00,82.93,83.24,82.89,82.89,75470.0,57.6217,57.8371,57.5939,57.5939,75470.0
2015-10-27 10:10:00,82.9,82.9,82.64,82.64,58166.0,57.6008,57.6008,57.4202,57.4202,58166.0
2015-10-27 10:20:00,82.64,82.72,82.53,82.63,34152.0,57.4202,57.4758,57.3437,57.4132,34152.0
2015-10-27 10:30:00,82.61,82.69,82.41,82.53,46245.0,57.3993,57.4549,57.2604,57.3437,46245.0
2015-10-27 10:40:00,82.49,83.02,82.49,82.97,48621.0,57.316,57.6842,57.316,57.6495,48621.0
2015-10-27 10:50:00,83.0,83.22,83.0,83.09,55144.0,57.6703,57.8232,57.6703,57.7328,55144.0
2015-10-27 11:00:00,83.09,83.27,82.98,83.12,28970.0,57.7328,57.8579,57.6564,57.7537,28970.0
2015-10-27 11:10:00,83.1,83.1,82.91,82.98,30173.0,57.7398,57.7398,57.6078,57.6564,30173.0
2015-10-27 11:20:00,82.98,83.15,82.86,82.98,79331.0,57.6564,57.7745,57.573,57.6564,79331.0
2015-10-27 11:30:00,82.98,83.05,82.94,83.01,33119.0,57.6564,57.7051,57.6286,57.6773,33119.0
2015-10-27 11:40:00,82.98,83.25,82.98,83.16,17849.0,57.6564,57.844,57.6564,57.7815,17849.0
2015-10-27 11:50:00,83.16,83.17,82.68,82.73,31543.0,57.7815,57.7884,57.448,57.4827,31543.0
2015-10-27 12:00:00,82.78,82.8,82.48,82.54,20925.0,57.5175,57.5313,57.309,57.3507,20925.0
2015-10-27 12:10:00,82.55,82.64,82.51,82.54,24334.0,57.3576,57.4202,57.3298,57.3507,24334.0
2015-10-27 12:20:00,82.54,82.79,82.53,82.67,21745.0,57.3507,57.5244,57.3437,57.441,21745.0
2015-10-27 12:30:00,82.66,82.71,82.51,82.57,18961.0,57.4341,57.4688,57.3298,57.3715,18961.0
2015-10-27 12:40:00,82.57,82.78,82.54,82.77,26006.0,57.3715,57.5175,57.3507,57.5105,26006.0
2015-10-27 12:50:00,82.77,82.9,82.77,82.87,18990.0,57.5105,57.6008,57.5105,57.58,18990.0
2015-10-27 13:00:00,82.89,82.9,82.46,82.55,25547.0,57.5939,57.6008,57.2951,57.3576,25547.0
2015-10-27 13:10:00,82.55,82.58,82.48,82.5,31797.0,57.3576,57.3785,57.309,57.3229,31797.0
2015-10-27 13:20:00,82.51,82.62,82.45,82.62,32530.0,57.3298,57.4063,57.2882,57.4063,32530.0
2015-10-27 13:30:00,82.62,82.79,82.61,82.74,26690.0,57.4063,57.5244,57.3993,57.4897,26690.0
2015-10-27 13:40:00,82.73,82.77,82.7,82.77,32042.0,57.4827,57.5105,57.4619,57.5105,32042.0
2015-10-27 13:50:00,82.77,82.86,82.71,82.83,26309.0,57.5105,57.573,57.4688,57.5522,26309.0
2015-10-27 14:00:00,82.85,82.96,82.81,82.92,32367.0,57.5661,57.6425,57.5383,57.6147,32367.0
2015-10-27 14:10:00,82.92,82.96,82.76,82.76,39127.0,57.6147,57.6425,57.5036,57.5036,39127.0
2015-10-27 14:20:00,82.75,82.87,82.73,82.87,40936.0,57.4966,57.58,57.4827,57.58,40936.0
2015-10-27 14:30:00,82.87,83.01,82.83,83.0,42138.0,57.58,57.6773,57.5522,57.6703,42138.0
2015-10-27 14:40:00,83.0,83.04,82.87,82.91,27332.0,57.6703,57.6981,57.58,57.6078,27332.0
2015-10-27 14:50:00,82.91,83.07,82.89,82.89,35223.0,57.6078,57.7189,57.5939,57.5939,35223.0
2015-10-27 15:00:00,82.89,83.09,82.84,83.03,56474.0,57.5939,57.7328,57.5591,57.6912,56474.0
2015-10-27 15:10:00,83.03,83.1,83.0,83.02,53469.0,57.6912,57.7398,57.6703,57.6842,53469.0
2015-10-27 15:20:00,83.03,83.29,82.99,83.24,44891.0,57.6912,57.8718,57.6634,57.8371,44891.0
2015-10-27 15:30:00,83.24,83.39,83.2,83.34,78201.0,57.8371,57.9413,57.8093,57.9066,78201.0
2015-10-27 15:40:00,83.34,83.48,83.29,83.38,90449.0,57.9066,58.0038,57.8718,57.9343,90449.0
2015-10-27 15:50:00,83.37,83.52,83.29,83.52,249467.0,57.9274,58.0316,57.8718,58.0316,249467.0
2015-10-28 09:30:00,83.69,83.81,83.34,83.38,81037.0,58.1497,58.2331,57.9066,57.9343,81037.0
2015-10-28 09:40:00,83.4,84.4,83.39,84.32,86555.0,57.9482,58.6431,57.9413,58.5875,86555.0
2015-10-28 09:50:00,84.35,84.71,84.14,84.62,97678.0,58.6083,58.8585,58.4624,58.7959,97678.0
2015-10-28 10:00:00,84.6,84.95,84.6,84.76,87251.0,58.782,59.0252,58.782,58.8932,87251.0
2015-10-28 10:10:00,84.77,84.83,84.46,84.7,40077.0,58.9001,58.9418,58.6848,58.8515,40077.0
2015-10-28 10:20:00,84.71,84.75,84.19,84.19,22229.0,58.8585,58.8863,58.4972,58.4972,22229.0
2015-10-28 10:30:00,84.17,84.47,84.12,84.45,65964.0,58.4833,58.6917,58.4485,58.6778,65964.0
2015-10-28 10:40:00,84.45,84.93,84.44,84.82,31174.0,58.6778,59.0113,58.6709,58.9349,31174.0
2015-10-28 10:50:00,84.84,85.15,84.84,85.08,131052.0,58.9488,59.1642,58.9488,59.1155,131052.0
2015-10-28 11:00:00,85.06,85.33,84.97,85.08,52276.0,59.1016,59.2892,59.0391,59.1155,52276.0
2015-10-28 11:10:00,85.07,85.09,84.45,84.51,56116.0,59.1086,59.1225,58.6778,58.7195,56116.0
2015-10-28 11:20:00,84.54,84.92,84.42,84.9,41256.0,58.7403,59.0044,58.657,58.9905,41256.0
2015-10-28 11:30:00,84.92,84.95,84.77,84.87,16154.0,59.0044,59.0252,58.9001,58.9696,16154.0
2015-10-28 11:40:00,84.83,84.87,84.72,84.79,26763.0,58.9418,58.9696,58.8654,58.914,26763.0
2015-10-28 11:50:00,84.77,84.9,84.62,84.87,38508.0,58.9001,58.9905,58.7959,58.9696,38508.0
2015-10-28 12:00:00,84.84,85.01,84.8,85.01,25106.0,58.9488,59.0669,58.921,59.0669,25106.0
2015-10-28 12:10:00,84.97,85.12,84.96,84.97,46285.0,59.0391,59.1433,59.0322,59.0391,46285.0
2015-10-28 12:20:00,84.95,84.95,84.84,84.88,14920.0,59.0252,59.0252,58.9488,58.9766,14920.0
2015-10-28 12:30:00,84.82,84.98,84.78,84.94,23176.0,58.9349,59.0461,58.9071,59.0183,23176.0
2015-10-28 12:40:00,84.95,84.96,84.65,84.68,22013.0,59.0252,59.0322,58.8168,58.8376,22013.0
2015-10-28 12:50:00,84.67,84.8,84.64,84.74,22729.0,58.8307,58.921,58.8098,58.8793,22729.0
2015-10-28 13:00:00,84.71,84.95,84.71,84.95,14513.0,58.8585,59.0252,58.8585,59.0252,14513.0
2015-10-28 13:10:00,84.93,84.99,84.81,84.82,11232.0,59.0113,59.053,58.9279,58.9349,11232.0
2015-10-28 13:20:00,84.85,84.86,84.73,84.85,13602.0,58.9557,58.9627,58.8724,58.9557,13602.0
2015-10-28 13:30:00,84.86,84.89,84.72,84.79,23720.0,58.9627,58.9835,58.8654,58.914,23720.0
2015-10-28 13:40:00,84.8,84.93,84.8,84.88,22866.0,58.921,59.0113,58.921,58.9766,22866.0
2015-10-28 13:50:00,84.9,85.1,84.77,85.1,27153.0,58.9905,59.1294,58.9001,59.1294,27153.0
2015-10-28 14:00:00,85.12,85.12,84.12,84.29,44030.0,59.1433,59.1433,58.4485,58.5666,44030.0
2015-10-28 14:10:00,84.18,84.18,83.58,84.16,53298.0,58.4902,58.4902,58.0733,58.4763,53298.0
2015-10-28 14:20:00,84.12,84.43,84.07,84.32,28009.0,58.4485,58.6639,58.4138,58.5875,28009.0
2015-10-28 14:30:00,84.28,84.3,83.84,84.17,39393.0,58.5597,58.5736,58.254,58.4833,39393.0
2015-10-28 14:40:00,84.14,84.29,84.08,84.09,41260.0,58.4624,58.5666,58.4207,58.4277,41260.0
2015-10-28 14:50:00,84.08,84.43,83.96,84.26,36769.0,58.4207,58.6639,58.3373,58.5458,36769.0
2015-10-28 15:00:00,84.26,84.92,84.24,84.83,44786.0,58.5458,59.0044,58.5319,58.9418,44786.0
2015-10-28 15:10:00,84.83,84.98,84.71,84.71,43566.0,58.9418,59.0461,58.8585,58.8585,43566.0
2015-10-28 15:20:00,84.73,84.99,84.6,84.91,48584.0,58.8724,59.053,58.782,58.9974,48584.0
2015-10-28 15:30:00,84.91,84.99,84.77,84.93,81801.0,58.9974,59.053,58.9001,59.0113,81801.0
2015-10-28 15:40:00,84.9,85.05,84.83,84.96,92394.0,58.9905,59.0947,58.9418,59.0322,92394.0
2015-10-28 15:50:00,84.92,84.95,84.75,84.89,237713.0,59.0044,59.0252,58.8863,58.9835,237713.0
2015-10-29 09:30:00,84.52,85.1,84.52,85.0,84893.0,58.7264,59.1294,58.7264,59.06,84893.0
2015-10-29 09:40:00,85.03,85.47,84.92,85.24,83901.0,59.0808,59.3865,59.0044,59.2267,83901.0
2015-10-29 09:50:00,85.27,85.45,85.03,85.2,66996.0,59.2476,59.3726,59.0808,59.1989,66996.0
2015-10-29 10:00:00,85.16,85.77,84.97,85.71,80411.0,59.1711,59.595,59.0391,59.5533,80411.0
2015-10-29 10:10:00,85.72,86.0,85.67,85.67,99527.0,59.5602,59.7548,59.5255,59.5255,99527.0
2015-10-29 10:20:00,85.66,85.8,85.48,85.52,41261.0,59.5185,59.6158,59.3935,59.4213,41261.0
2015-10-29 10:30:00,85.52,85.7,85.33,85.39,41246.0,59.4213,59.5463,59.2892,59.3309,41246.0
2015-10-29 10:40:00,85.39,85.54,85.18,85.25,42692.0,59.3309,59.4352,59.185,59.2337,42692.0
2015-10-29 10:50:00,85.23,85.59,85.1,85.35,110692.0,59.2198,59.4699,59.1294,59.3031,110692.0
2015-10-29 11:00:00,85.33,85.67,85.21,85.67,49589.0,59.2892,59.5255,59.2059,59.5255,49589.0
2015-10-29 11:10:00,85.66,85.68,85.27,85.36,41620.0,59.5185,59.5324,59.2476,59.3101,41620.0
2015-10-29 11:20:00,85.38,85.82,85.34,85.71,40253.0,59.324,59.6297,59.2962,59.5533,40253.0
2015-10-29 11:30:00,85.72,85.98,85.72,85.91,40845.0,59.5602,59.7409,59.5602,59.6922,40845.0
2015-10-29 11:40:00,85.9,86.25,85.85,86.12,88182.0,59.6853,59.9285,59.6506,59.8382,88182.0
2015-10-29 11:50:00,86.13,86.71,86.11,86.61,88271.0,59.8451,60.2481,59.8312,60.1786,88271.0
2015-10-29 12:00:00,86.6,86.61,86.35,86.46,81485.0,60.1717,60.1786,59.998,60.0744,81485.0
2015-10-29 12:10:00,86.48,86.7,86.47,86.67,41359.0,60.0883,60.2412,60.0813,60.2203,41359.0
2015-10-29 12:20:00,86.66,86.72,86.52,86.63,43973.0,60.2134,60.2551,60.1161,60.1925,43973.0
2015-10-29 12:30:00,86.62,86.76,86.46,86.48,109921.0,60.1856,60.2828,60.0744,60.0883,109921.0
2015-10-29 12:40:00,86.46,86.92,86.42,86.89,88559.0,60.0744,60.394,60.0466,60.3732,88559.0
2015-10-29 12:50:00,86.88,86.91,86.47,86.52,79102.0,60.3662,60.3871,60.0813,60.1161,79102.0
2015-10-29 13:00:00,86.5,86.5,86.11,86.25,108376.0,60.1022,60.1022,59.8312,59.9285,108376.0
2015-10-29 13:10:00,86.22,86.37,86.18,86.35,32010.0,59.9076,60.0119,59.8798,59.998,32010.0
2015-10-29 13:20:00,86.36,86.48,86.22,86.23,32971.0,60.0049,60.0883,59.9076,59.9146,32971.0
2015-10-29 13:30:00,86.22,86.27,86.14,86.18,32984.0,59.9076,59.9424,59.8521,59.8798,32984.0
2015-10-29 13:40:00,86.18,86.4,86.09,86.3,56953.0,59.8798,60.0327,59.8173,59.9632,56953.0
2015-10-29 13:50:00,86.29,86.3,86.06,86.16,52301.0,59.9563,59.9632,59.7965,59.866,52301.0
2015-10-29 14:00:00,86.17,86.39,86.15,86.31,34268.0,59.8729,60.0258,59.859,59.9702,34268.0
2015-10-29 14:10:00,86.32,86.5,86.31,86.36,53126.0,59.9771,60.1022,59.9702,60.0049,53126.0
2015-10-29 14:20:00,86.35,86.44,86.2,86.33,51274.0,59.998,60.0605,59.8937,59.9841,51274.0
2015-10-29 14:30:00,86.33,86.48,86.2,86.23,76148.0,59.9841,60.0883,59.8937,59.9146,76148.0
2015-10-29 14:40:00,86.23,86.4,86.21,86.31,34313.0,59.9146,60.0327,59.9007,59.9702,34313.0
2015-10-29 14:50:00,86.32,86.46,86.28,86.38,48804.0,59.9771,60.0744,59.9493,60.0188,48804.0
2015-10-29 15:00:00,86.38,86.41,86.23,86.33,81336.0,60.0188,60.0397,59.9146,59.9841,81336.0
2015-10-29 15:10:00,86.34,86.54,86.3,86.54,83631.0,59.991,60.13,59.9632,60.13,83631.0
2015-10-29 15:20:00,86.54,86.79,86.51,86.69,105742.0,60.13,60.3037,60.1091,60.2342,105742.0
2015-10-29 15:30:00,86.68,86.71,86.48,86.49,125609.0,60.2273,60.2481,60.0883,60.0952,125609.0
2015-10-29 15:40:00,86.49,86.49,86.24,86.28,164589.0,60.0952,60.0952,59.9215,59.9493,164589.0
2015-10-29 15:50:00,86.27,86.63,86.25,86.44,324686.0,59.9424,60.1925,59.9285,60.0605,324686.0
2015-10-30 09:30:00,88.32,90.45,88.26,88.99,360198.0,61.3668,62.8467,61.3251,61.8323,360198.0
2015-10-30 09:40:00,88.95,89.49,88.53,88.73,158118.0,61.8045,62.1797,61.5127,61.6516,158118.0
2015-10-30 09:50:00,88.76,88.89,87.3,87.71,295091.0,61.6725,61.7628,60.6581,60.9429,295091.0
2015-10-30 10:00:00,87.76,88.53,87.65,88.53,204857.0,60.9777,61.5127,60.9012,61.5127,204857.0
2015-10-30 10:10:00,88.45,88.65,88.16,88.25,151954.0,61.4571,61.5961,61.2556,61.3181,151954.0
2015-10-30 10:20:00,88.24,89.33,88.19,88.97,170895.0,61.3112,62.0685,61.2764,61.8184,170895.0
2015-10-30 10:30:00,88.99,89.6,88.9,89.37,116423.0,61.8323,62.2561,61.7698,62.0963,116423.0
2015-10-30 10:40:00,89.37,89.62,89.08,89.47,135634.0,62.0963,62.27,61.8948,62.1658,135634.0
2015-10-30 10:50:00,89.48,89.65,89.14,89.14,95211.0,62.1728,62.2909,61.9365,61.9365,95211.0
2015-10-30 11:00:00,89.18,89.53,89.14,89.32,73602.0,61.9643,62.2075,61.9365,62.0616,73602.0
2015-10-30 11:10:00,89.32,89.48,89.21,89.47,77125.0,62.0616,62.1728,61.9852,62.1658,77125.0
2015-10-30 11:20:00,89.46,90.2,89.46,90.15,145877.0,62.1589,62.673,62.1589,62.6383,145877.0
2015-10-30 11:30:00,90.15,90.32,89.75,89.85,145951.0,62.6383,62.7564,62.3604,62.4298,145951.0
2015-10-30 11:40:00,89.84,90.57,89.81,90.53,180380.0,62.4229,62.9301,62.4021,62.9023,180380.0
2015-10-30 11:50:00,90.51,90.82,90.42,90.44,130220.0,62.8884,63.1038,62.8259,62.8398,130220.0
2015-10-30 12:00:00,90.46,90.66,90.1,90.44,115129.0,62.8537,62.9927,62.6036,62.8398,115129.0
2015-10-30 12:10:00,90.45,90.51,90.33,90.42,92679.0,62.8467,62.8884,62.7634,62.8259,92679.0
2015-10-30 12:20:00,90.41,90.45,90.21,90.26,112419.0,62.819,62.8467,62.68,62.7147,112419.0
2015-10-30 12:30:00,90.26,90.37,89.94,89.98,131024.0,62.7147,62.7912,62.4924,62.5202,131024.0
2015-10-30 12:40:00,90.0,90.31,89.87,90.2,129433.0,62.5341,62.7495,62.4437,62.673,129433.0
2015-10-30 12:50:00,90.2,90.43,90.15,90.27,94310.0,62.673,62.8328,62.6383,62.7217,94310.0
2015-10-30 13:00:00,90.26,90.29,90.14,90.18,70464.0,62.7147,62.7356,62.6313,62.6591,70464.0
2015-10-30 13:10:00,90.16,90.16,89.79,89.87,53640.0,62.6452,62.6452,62.3882,62.4437,53640.0
2015-10-30 13:20:00,89.86,89.92,89.61,89.92,70216.0,62.4368,62.4785,62.2631,62.4785,70216.0
2015-10-30 13:30:00,89.89,90.45,89.85,90.39,72403.0,62.4576,62.8467,62.4298,62.8051,72403.0
2015-10-30 13:40:00,90.44,90.46,90.06,90.4,72804.0,62.8398,62.8537,62.5758,62.812,72804.0
2015-10-30 13:50:00,90.42,90.52,90.34,90.51,81036.0,62.8259,62.8954,62.7703,62.8884,81036.0
2015-10-30 14:00:00,90.48,90.7,90.29,90.42,89129.0,62.8676,63.0204,62.7356,62.8259,89129.0
2015-10-30 14:10:00,90.44,90.6,90.39,90.54,93629.0,62.8398,62.951,62.8051,62.9093,93629.0
2015-10-30 14:20:00,90.55,90.55,90.43,90.47,77754.0,62.9162,62.9162,62.8328,62.8606,77754.0
2015-10-30 14:30:00,90.48,90.51,90.4,90.44,87462.0,62.8676,62.8884,62.812,62.8398,87462.0
2015-10-30 14:40:00,90.44,90.45,90.09,90.11,75528.0,62.8398,62.8467,62.5966,62.6105,75528.0
2015-10-30 14:50:00,90.1,90.38,89.96,89.98,84930.0,62.6036,62.7981,62.5063,62.5202,84930.0
2015-10-30 15:00:00,89.97,89.97,89.5,89.53,124370.0,62.5132,62.5132,62.1867,62.2075,124370.0
2015-10-30 15:10:00,89.53,89.58,89.38,89.49,129168.0,62.2075,62.2422,62.1033,62.1797,129168.0
2015-10-30 15:20:00,89.49,89.9,89.44,89.45,145977.0,62.1797,62.4646,62.145,62.1519,145977.0
2015-10-30 15:30:00,89.45,89.84,89.4,89.54,187810.0,62.1519,62.4229,62.1172,62.2145,187810.0
2015-10-30 15:40:00,89.54,89.98,89.52,89.91,333035.0,62.2145,62.5202,62.2006,62.4715,333035.0
2015-10-30 15:50:00,89.91,89.91,89.04,89.05,639586.0,62.4715,62.4715,61.867,61.874,639586.0
2015-11-02 09:30:00,88.39,89.23,88.3,88.91,179302.0,61.4154,61.9991,61.3529,61.7767,179302.0
2015-11-02 09:40:00,88.94,90.3,88.88,90.26,154590.0,61.7976,62.7425,61.7559,62.7147,154590.0
2015-11-02 09:50:00,90.26,90.79,90.14,90.77,109565.0,62.7147,63.083,62.6313,63.0691,109565.0
2015-11-02 10:00:00,90.77,91.5,90.51,91.47,185751.0,63.0691,63.5763,62.8884,63.5555,185751.0
2015-11-02 10:10:00,91.44,91.49,90.96,91.35,160575.0,63.5346,63.5694,63.2011,63.4721,160575.0
2015-11-02 10:20:00,91.37,91.43,91.1,91.1,103244.0,63.486,63.5277,63.2984,63.2984,103244.0
2015-11-02 10:30:00,91.09,91.34,91.0,91.29,131268.0,63.2914,63.4651,63.2289,63.4304,131268.0
2015-11-02 10:40:00,91.27,91.29,90.86,90.95,96874.0,63.4165,63.4304,63.1316,63.1942,96874.0
2015-11-02 10:50:00,90.95,91.18,90.91,91.09,65582.0,63.1942,63.354,63.1664,63.2914,65582.0
2015-11-02 11:00:00,91.08,91.22,90.96,91.02,194831.0,63.2845,63.3818,63.2011,63.2428,194831.0
2015-11-02 11:10:00,91.02,91.14,90.89,90.91,159134.0,63.2428,63.3262,63.1525,63.1664,159134.0
2015-11-02 11:20:00,90.93,91.1,90.9,91.08,105542.0,63.1803,63.2984,63.1594,63.2845,105542.0
2015-11-02 11:30:00,91.08,91.18,90.96,91.02,94729.0,63.2845,63.354,63.2011,63.2428,94729.0
2015-11-02 11:40:00,91.03,91.07,90.92,90.98,66242.0,63.2497,63.2775,63.1733,63.215,66242.0
2015-11-02 11:50:00,91.0,91.13,90.96,91.1,76185.0,63.2289,63.3192,63.2011,63.2984,76185.0
2015-11-02 12:00:00,91.08,91.24,90.98,91.0,86701.0,63.2845,63.3957,63.215,63.2289,86701.0
2015-11-02 12:10:00,90.99,91.15,90.96,91.06,49075.0,63.2219,63.3331,63.2011,63.2706,49075.0
2015-11-02 12:20:00,91.06,91.16,90.99,91.15,82366.0,63.2706,63.3401,63.2219,63.3331,82366.0
2015-11-02 12:30:00,91.15,91.16,90.94,91.02,89584.0,63.3331,63.3401,63.1872,63.2428,89584.0
2015-11-02 12:40:00,91.02,91.16,90.89,90.89,61819.0,63.2428,63.3401,63.1525,63.1525,61819.0
2015-11-02 12:50:00,90.9,91.1,90.8,91.0,57868.0,63.1594,63.2984,63.0899,63.2289,57868.0
2015-11-02 13:00:00,91.01,91.12,90.92,90.97,63043.0,63.2358,63.3123,63.1733,63.2081,63043.0
2015-11-02 13:10:00,90.98,91.09,90.85,90.87,42088.0,63.215,63.2914,63.1247,63.1386,42088.0
2015-11-02 13:20:00,90.89,90.99,90.87,90.94,40299.0,63.1525,63.2219,63.1386,63.1872,40299.0
2015-11-02 13:30:00,90.97,91.1,90.95,90.98,60521.0,63.2081,63.2984,63.1942,63.215,60521.0
2015-11-02 13:40:00,90.99,91.04,90.82,90.9,63629.0,63.2219,63.2567,63.1038,63.1594,63629.0
2015-11-02 13:50:00,90.92,91.09,90.89,91.01,61817.0,63.1733,63.2914,63.1525,63.2358,61817.0
2015-11-02 14:00:00,91.01,91.11,90.99,91.05,58323.0,63.2358,63.3053,63.2219,63.2636,58323.0
2015-11-02 14:10:00,91.05,91.12,90.92,91.0,61251.0,63.2636,63.3123,63.1733,63.2289,61251.0
2015-11-02 14:20:00,91.01,91.09,90.91,90.93,65680.0,63.2358,63.2914,63.1664,63.1803,65680.0
2015-11-02 14:30:00,90.95,91.03,90.92,90.98,61536.0,63.1942,63.2497,63.1733,63.215,61536.0
2015-11-02 14:40:00,90.98,91.07,90.94,90.95,81766.0,63.215,63.2775,63.1872,63.1942,81766.0
2015-11-02 14:50:00,90.96,91.07,90.95,91.01,74530.0,63.2011,63.2775,63.1942,63.2358,74530.0
2015-11-02 15:00:00,91.01,91.06,90.91,90.92,81024.0,63.2358,63.2706,63.1664,63.1733,81024.0
2015-11-02 15:10:00,90.92,91.03,90.91,91.0,101617.0,63.1733,63.2497,63.1664,63.2289,101617.0
2015-11-02 15:20:00,90.99,91.18,90.95,91.09,137591.0,63.2219,63.354,63.1942,63.2914,137591.0
2015-11-02 15:30:00,91.1,91.1,90.77,90.78,129676.0,63.2984,63.2984,63.0691,63.076,129676.0
2015-11-02 15:40:00,90.79,90.85,90.44,90.44,192453.0,63.083,63.1247,62.8398,62.8398,192453.0
2015-11-02 15:50:00,90.44,90.75,90.44,90.61,241701.0,62.8398,63.0552,62.8398,62.9579,241701.0
2015-11-03 09:30:00,90.72,91.1,90.58,90.93,90811.0,63.0343,63.2984,62.9371,63.1803,90811.0
2015-11-03 09:40:00,90.95,91.08,90.86,90.89,47823.0,63.1942,63.2845,63.1316,63.1525,47823.0
2015-11-03 09:50:00,90.84,90.88,90.18,90.55,75517.0,63.1177,63.1455,62.6591,62.9162,75517.0
2015-11-03 10:00:00,90.66,90.81,90.46,90.59,59729.0,62.9927,63.0969,62.8537,62.944,59729.0
2015-11-03 10:10:00,90.61,90.85,90.57,90.82,41175.0,62.9579,63.1247,62.9301,63.1038,41175.0
2015-11-03 10:20:00,90.82,91.12,90.82,91.03,61302.0,63.1038,63.3123,63.1038,63.2497,61302.0
2015-11-03 10:30:00,91.04,91.15,90.78,90.89,128081.0,63.2567,63.3331,63.076,63.1525,128081.0
2015-11-03 10:40:00,90.89,91.16,90.89,91.03,47112.0,63.1525,63.3401,63.1525,63.2497,47112.0
2015-11-03 10:50:00,91.03,91.15,91.01,91.05,34918.0,63.2497,63.3331,63.2358,63.2636,34918.0
2015-11-03 11:00:00,91.01,91.09,90.85,90.9,53890.0,63.2358,63.2914,63.1247,63.1594,53890.0
2015-11-03 11:10:00,90.91,90.98,90.85,90.92,53882.0,63.1664,63.215,63.1247,63.1733,53882.0
2015-11-03 11:20:00,90.91,91.13,90.79,90.94,53860.0,63.1664,63.3192,63.083,63.1872,53860.0
2015-11-03 11:30:00,90.94,91.12,90.88,91.1,39036.0,63.1872,63.3123,63.1455,63.2984,39036.0
2015-11-03 11:40:00,91.1,91.3,90.98,91.19,76370.0,63.2984,63.4373,63.215,63.3609,76370.0
2015-11-03 11:50:00,91.18,91.73,91.15,91.72,58068.0,63.354,63.7361,63.3331,63.7292,58068.0
2015-11-03 12:00:00,91.68,91.84,91.54,91.59,66245.0,63.7014,63.8125,63.6041,63.6388,66245.0
2015-11-03 12:10:00,91.62,91.8,91.52,91.65,34024.0,63.6597,63.7848,63.5902,63.6805,34024.0
2015-11-03 12:20:00,91.66,91.72,91.5,91.63,24937.0,63.6875,63.7292,63.5763,63.6666,24937.0
2015-11-03 12:30:00,91.6,91.79,91.54,91.77,29773.0,63.6458,63.7778,63.6041,63.7639,29773.0
2015-11-03 12:40:00,91.76,91.95,91.69,91.95,31708.0,63.757,63.889,63.7083,63.889,31708.0
2015-11-03 12:50:00,91.96,92.01,91.92,91.97,34690.0,63.8959,63.9307,63.8681,63.9029,34690.0
2015-11-03 13:00:00,92.0,92.1,91.97,92.02,45949.0,63.9237,63.9932,63.9029,63.9376,45949.0
2015-11-03 13:10:00,92.01,92.11,91.97,92.02,35412.0,63.9307,64.0001,63.9029,63.9376,35412.0
2015-11-03 13:20:00,92.01,92.14,92.01,92.13,26365.0,63.9307,64.021,63.9307,64.014,26365.0
2015-11-03 13:30:00,92.12,92.25,92.05,92.25,53113.0,64.0071,64.0974,63.9585,64.0974,53113.0
2015-11-03 13:40:00,92.26,92.43,92.24,92.39,49399.0,64.1044,64.2225,64.0905,64.1947,49399.0
2015-11-03 13:50:00,92.4,92.59,92.39,92.53,78323.0,64.2016,64.3337,64.1947,64.292,78323.0
2015-11-03 14:00:00,92.53,92.74,92.44,92.71,73169.0,64.292,64.4379,64.2294,64.417,73169.0
2015-11-03 14:10:00,92.72,92.75,92.52,92.62,58905.0,64.424,64.4448,64.285,64.3545,58905.0
2015-11-03 14:20:00,92.62,92.8,92.58,92.78,65708.0,64.3545,64.4796,64.3267,64.4657,65708.0
2015-11-03 14:30:00,92.79,92.91,92.71,92.89,63910.0,64.4726,64.556,64.417,64.5421,63910.0
2015-11-03 14:40:00,92.88,92.98,92.79,92.96,95930.0,64.5352,64.6046,64.4726,64.5907,95930.0
2015-11-03 14:50:00,92.95,93.29,92.95,93.19,108062.0,64.5838,64.82,64.5838,64.7506,108062.0
2015-11-03 15:00:00,93.19,93.19,92.85,92.97,65289.0,64.7506,64.7506,64.5143,64.5977,65289.0
2015-11-03 15:10:00,92.97,93.01,92.75,93.01,114964.0,64.5977,64.6255,64.4448,64.6255,114964.0
2015-11-03 15:20:00,93.0,93.26,92.93,92.97,173977.0,64.6185,64.7992,64.5699,64.5977,173977.0
2015-11-03 15:30:00,92.97,93.0,92.69,92.78,112251.0,64.5977,64.6185,64.4031,64.4657,112251.0
2015-11-03 15:40:00,92.78,92.78,92.48,92.76,255031.0,64.4657,64.4657,64.2572,64.4518,255031.0
2015-11-03 15:50:00,92.75,92.77,92.57,92.68,231519.0,64.4448,64.4587,64.3198,64.3962,231519.0
2015-11-04 09:30:00,93.0,93.6,92.71,93.47,112243.0,64.6185,65.0354,64.417,64.9451,112243.0
2015-11-04 09:40:00,93.45,93.46,92.64,92.67,73632.0,64.9312,64.9382,64.3684,64.3893,73632.0
2015-11-04 09:50:00,92.68,93.2,92.5,93.13,94495.0,64.3962,64.7575,64.2711,64.7089,94495.0
2015-11-04 10:00:00,93.17,93.38,92.71,93.17,115069.0,64.7367,64.8826,64.417,64.7367,115069.0
2015-11-04 10:10:00,93.15,93.4,92.88,93.39,52484.0,64.7228,64.8965,64.5352,64.8895,52484.0
2015-11-04 10:20:00,93.38,93.63,93.36,93.63,60750.0,64.8826,65.0563,64.8687,65.0563,60750.0
2015-11-04 10:30:00,93.63,93.7,93.39,93.48,142951.0,65.0563,65.1049,64.8895,64.9521,142951.0
2015-11-04 10:40:00,93.46,93.59,93.15,93.59,94742.0,64.9382,65.0285,64.7228,65.0285,94742.0
2015-11-04 10:50:00,93.57,93.79,93.35,93.71,110102.0,65.0146,65.1675,64.8617,65.1119,110102.0
2015-11-04 11:00:00,93.71,93.89,93.54,93.66,50622.0,65.1119,65.2369,64.9937,65.0771,50622.0
2015-11-04 11:10:00,93.65,93.94,93.45,93.9,75911.0,65.0702,65.2717,64.9312,65.2439,75911.0
2015-11-04 11:20:00,93.89,93.89,93.5,93.58,76494.0,65.2369,65.2369,64.966,65.0215,76494.0
2015-11-04 11:30:00,93.63,93.87,93.48,93.87,59799.0,65.0563,65.223,64.9521,65.223,59799.0
2015-11-04 11:40:00,93.9,94.03,93.59,93.99,75516.0,65.2439,65.3342,65.0285,65.3064,75516.0
2015-11-04 11:50:00,93.97,93.97,93.62,93.82,53555.0,65.2925,65.2925,65.0493,65.1883,53555.0
2015-11-04 12:00:00,93.81,94.12,93.78,94.09,62518.0,65.1813,65.3967,65.1605,65.3759,62518.0
2015-11-04 12:10:00,94.07,94.07,93.77,93.77,74550.0,65.362,65.362,65.1536,65.1536,74550.0
2015-11-04 12:20:00,93.76,93.88,93.68,93.87,59141.0,65.1466,65.23,65.091,65.223,59141.0
2015-11-04 12:30:00,93.87,93.9,93.49,93.59,37375.0,65.223,65.2439,64.959,65.0285,37375.0
2015-11-04 12:40:00,93.56,93.79,93.5,93.76,61231.0,65.0076,65.1675,64.966,65.1466,61231.0
2015-11-04 12:50:00,93.76,93.87,93.54,93.57,64375.0,65.1466,65.223,64.9937,65.0146,64375.0
2015-11-04 13:00:00,93.55,93.56,93.08,93.11,142290.0,65.0007,65.0076,64.6741,64.695,142290.0
2015-11-04 13:10:00,93.11,93.29,93.05,93.05,95735.0,64.695,64.82,64.6533,64.6533,95735.0
2015-11-04 13:20:00,93.06,93.2,92.97,93.18,40558.0,64.6602,64.7575,64.5977,64.7436,40558.0
2015-11-04 13:30:00,93.2,93.37,93.18,93.31,35165.0,64.7575,64.8756,64.7436,64.8339,35165.0
2015-11-04 13:40:00,93.31,93.48,93.25,93.34,76309.0,64.8339,64.9521,64.7922,64.8548,76309.0
2015-11-04 13:50:00,93.32,93.33,93.01,93.16,55027.0,64.8409,64.8478,64.6255,64.7297,55027.0
2015-11-04 14:00:00,93.17,93.19,93.03,93.1,42667.0,64.7367,64.7506,64.6394,64.688,42667.0
2015-11-04 14:10:00,93.1,93.45,93.03,93.43,59626.0,64.688,64.9312,64.6394,64.9173,59626.0
2015-11-04 14:20:00,93.44,93.45,93.14,93.21,61917.0,64.9243,64.9312,64.7158,64.7645,61917.0
2015-11-04 14:30:00,93.23,93.57,93.21,93.45,47682.0,64.7784,65.0146,64.7645,64.9312,47682.0
2015-11-04 14:40:00,93.45,93.51,93.18,93.42,58506.0,64.9312,64.9729,64.7436,64.9104,58506.0
2015-11-04 14:50:00,93.42,93.47,93.3,93.45,50608.0,64.9104,64.9451,64.827,64.9312,50608.0
2015-11-04 15:00:00,93.46,93.48,93.32,93.33,52193.0,64.9382,64.9521,64.8409,64.8478,52193.0
2015-11-04 15:10:00,93.33,93.51,93.28,93.41,71656.0,64.8478,64.9729,64.8131,64.9034,71656.0
2015-11-04 15:20:00,93.4,93.56,93.4,93.41,101895.0,64.8965,65.0076,64.8965,64.9034,101895.0
2015-11-04 15:30:00,93.41,93.48,93.26,93.42,81911.0,64.9034,64.9521,64.7992,64.9104,81911.0
2015-11-04 15:40:00,93.43,93.48,93.23,93.25,119728.0,64.9173,64.9521,64.7784,64.7922,119728.0
2015-11-04 15:50:00,93.27,93.36,93.13,93.35,282540.0,64.8061,64.8687,64.7089,64.8617,282540.0
2015-11-05 09:30:00,93.34,93.95,93.18,93.92,114136.0,64.8548,65.2786,64.7436,65.2578,114136.0
2015-11-05 09:40:00,93.88,93.92,93.26,93.6,80747.0,65.23,65.2578,64.7992,65.0354,80747.0
2015-11-05 09:50:00,93.6,93.83,93.53,93.61,103484.0,65.0354,65.1952,64.9868,65.0424,103484.0
2015-11-05 10:00:00,93.59,93.85,93.56,93.66,94160.0,65.0285,65.2091,65.0076,65.0771,94160.0
2015-11-05 10:10:00,93.64,93.82,93.23,93.24,112186.0,65.0632,65.1883,64.7784,64.7853,112186.0
2015-11-05 10:20:00,93.27,93.28,92.79,92.85,98273.0,64.8061,64.8131,64.4726,64.5143,98273.0
2015-11-05 10:30:00,92.84,93.04,92.61,92.98,85560.0,64.5074,64.6463,64.3476,64.6046,85560.0
2015-11-05 10:40:00,93.03,93.07,92.88,92.94,93642.0,64.6394,64.6672,64.5352,64.5769,93642.0
2015-11-05 10:50:00,92.93,93.36,92.92,93.36,69854.0,64.5699,64.8687,64.563,64.8687,69854.0
2015-11-05 11:00:00,93.36,93.38,93.09,93.12,67311.0,64.8687,64.8826,64.6811,64.7019,67311.0
2015-11-05 11:10:00,93.11,93.4,93.01,93.35,45499.0,64.695,64.8965,64.6255,64.8617,45499.0
2015-11-05 11:20:00,93.37,93.83,93.19,93.83,50907.0,64.8756,65.1952,64.7506,65.1952,50907.0
2015-11-05 11:30:00,93.8,93.9,93.61,93.64,46803.0,65.1744,65.2439,65.0424,65.0632,46803.0
2015-11-05 11:40:00,93.63,93.8,93.63,93.67,35479.0,65.0563,65.1744,65.0563,65.0841,35479.0
2015-11-05 11:50:00,93.69,93.8,93.67,93.74,42197.0,65.098,65.1744,65.0841,65.1327,42197.0
2015-11-05 12:00:00,93.72,93.75,93.55,93.72,35842.0,65.1188,65.1397,65.0007,65.1188,35842.0
2015-11-05 12:10:00,93.75,93.75,93.4,93.43,40477.0,65.1397,65.1397,64.8965,64.9173,40477.0
2015-11-05 12:20:00,93.44,93.56,93.27,93.53,37286.0,64.9243,65.0076,64.8061,64.9868,37286.0
2015-11-05 12:30:00,93.54,93.7,93.47,93.47,42719.0,64.9937,65.1049,64.9451,64.9451,42719.0
2015-11-05 12:40:00,93.48,93.62,93.45,93.54,41992.0,64.9521,65.0493,64.9312,64.9937,41992.0
2015-11-05 12:50:00,93.52,93.59,93.44,93.51,40430.0,64.9798,65.0285,64.9243,64.9729,40430.0
2015-11-05 13:00:00,93.51,93.73,93.47,93.49,52220.0,64.9729,65.1258,64.9451,64.959,52220.0
2015-11-05 13:10:00,93.48,93.5,93.34,93.35,28128.0,64.9521,64.966,64.8548,64.8617,28128.0
2015-11-05 13:20:00,93.36,93.39,93.19,93.19,27009.0,64.8687,64.8895,64.7506,64.7506,27009.0
2015-11-05 13:30:00,93.2,93.43,93.2,93.3,34458.0,64.7575,64.9173,64.7575,64.827,34458.0
2015-11-05 13:40:00,93.3,93.42,93.27,93.38,28859.0,64.827,64.9104,64.8061,64.8826,28859.0
2015-11-05 13:50:00,93.39,93.6,93.34,93.54,40247.0,64.8895,65.0354,64.8548,64.9937,40247.0
2015-11-05 14:00:00,93.57,93.63,93.38,93.38,42829.0,65.0146,65.0563,64.8826,64.8826,42829.0
2015-11-05 14:10:00,93.38,93.38,93.17,93.17,47080.0,64.8826,64.8826,64.7367,64.7367,47080.0
2015-11-05 14:20:00,93.15,93.18,92.86,93.01,49267.0,64.7228,64.7436,64.5213,64.6255,49267.0
2015-11-05 14:30:00,93.01,93.07,92.94,93.05,39893.0,64.6255,64.6672,64.5769,64.6533,39893.0
2015-11-05 14:40:00,93.04,93.3,93.02,93.3,28509.0,64.6463,64.827,64.6324,64.827,28509.0
2015-11-05 14:50:00,93.31,93.47,93.28,93.45,38796.0,64.8339,64.9451,64.8131,64.9312,38796.0
2015-11-05 15:00:00,93.45,93.46,93.25,93.43,42997.0,64.9312,64.9382,64.7922,64.9173,42997.0
2015-11-05 15:10:00,93.42,93.62,93.31,93.58,54123.0,64.9104,65.0493,64.8339,65.0215,54123.0
2015-11-05 15:20:00,93.59,93.87,93.58,93.86,70591.0,65.0285,65.223,65.0215,65.2161,70591.0
2015-11-05 15:30:00,93.85,93.86,93.71,93.8,77498.0,65.2091,65.2161,65.1119,65.1744,77498.0
2015-11-05 15:40:00,93.81,93.9,93.64,93.7,124316.0,65.1813,65.2439,65.0632,65.1049,124316.0
2015-11-05 15:50:00,93.7,93.83,93.69,93.7,259009.0,65.1049,65.1952,65.098,65.1049,259009.0
2015-11-06 09:30:00,93.21,93.72,93.0,93.44,87393.0,64.7645,65.1188,64.6185,64.9243,87393.0
2015-11-06 09:40:00,93.47,93.66,92.84,92.98,53531.0,64.9451,65.0771,64.5074,64.6046,53531.0
2015-11-06 09:50:00,92.92,93.0,92.5,92.54,68380.0,64.563,64.6185,64.2711,64.2989,68380.0
2015-11-06 10:00:00,92.52,92.8,92.11,92.22,89001.0,64.285,64.4796,64.0001,64.0766,89001.0
2015-11-06 10:10:00,92.2,92.53,92.2,92.46,29205.0,64.0627,64.292,64.0627,64.2433,29205.0
2015-11-06 10:20:00,92.46,92.5,92.12,92.49,87011.0,64.2433,64.2711,64.0071,64.2642,87011.0
2015-11-06 10:30:00,92.52,92.71,92.4,92.68,60969.0,64.285,64.417,64.2016,64.3962,60969.0
2015-11-06 10:40:00,92.68,92.97,92.68,92.83,57315.0,64.3962,64.5977,64.3962,64.5004,57315.0
2015-11-06 10:50:00,92.85,92.92,92.49,92.65,39043.0,64.5143,64.563,64.2642,64.3754,39043.0
2015-11-06 11:00:00,92.7,92.81,92.39,92.81,44262.0,64.4101,64.4865,64.1947,64.4865,44262.0
2015-11-06 11:10:00,92.77,92.96,92.66,92.66,30068.0,64.4587,64.5907,64.3823,64.3823,30068.0
2015-11-06 11:20:00,92.66,92.9,92.66,92.81,29834.0,64.3823,64.5491,64.3823,64.4865,29834.0
2015-11-06 11:30:00,92.84,93.14,92.82,93.08,44267.0,64.5074,64.7158,64.4935,64.6741,44267.0
2015-11-06 11:40:00,93.09,93.22,92.88,93.05,47050.0,64.6811,64.7714,64.5352,64.6533,47050.0
2015-11-06 11:50:00,93.06,93.13,92.71,92.72,24817.0,64.6602,64.7089,64.417,64.424,24817.0
2015-11-06 12:00:00,92.71,92.78,92.54,92.65,37448.0,64.417,64.4657,64.2989,64.3754,37448.0
2015-11-06 12:10:00,92.66,92.74,92.43,92.43,37825.0,64.3823,64.4379,64.2225,64.2225,37825.0
2015-11-06 12:20:00,92.43,92.5,92.2,92.25,25754.0,64.2225,64.2711,64.0627,64.0974,25754.0
2015-11-06 12:30:00,92.25,92.34,92.18,92.23,32885.0,64.0974,64.16,64.0488,64.0835,32885.0
2015-11-06 12:40:00,92.23,92.47,92.2,92.43,33670.0,64.0835,64.2503,64.0627,64.2225,33670.0
2015-11-06 12:50:00,92.42,92.52,92.39,92.4,28046.0,64.2155,64.285,64.1947,64.2016,28046.0
2015-11-06 13:00:00,92.4,92.46,92.19,92.31,48786.0,64.2016,64.2433,64.0557,64.1391,48786.0
2015-11-06 13:10:00,92.32,92.45,92.19,92.22,39693.0,64.1461,64.2364,64.0557,64.0766,39693.0
2015-11-06 13:20:00,92.22,92.41,92.2,92.35,40704.0,64.0766,64.2086,64.0627,64.1669,40704.0
2015-11-06 13:30:00,92.32,92.34,92.19,92.22,26905.0,64.1461,64.16,64.0557,64.0766,26905.0
2015-11-06 13:40:00,92.22,92.4,92.19,92.4,50423.0,64.0766,64.2016,64.0557,64.2016,50423.0
2015-11-06 13:50:00,92.4,92.46,92.29,92.42,43240.0,64.2016,64.2433,64.1252,64.2155,43240.0
2015-11-06 14:00:00,92.42,92.55,92.35,92.49,55706.0,64.2155,64.3059,64.1669,64.2642,55706.0
2015-11-06 14:10:00,92.53,92.62,92.39,92.4,50206.0,64.292,64.3545,64.1947,64.2016,50206.0
2015-11-06 14:20:00,92.42,92.48,92.22,92.3,49371.0,64.2155,64.2572,64.0766,64.1322,49371.0
2015-11-06 14:30:00,92.31,92.41,92.11,92.11,38412.0,64.1391,64.2086,64.0001,64.0001,38412.0
2015-11-06 14:40:00,92.1,92.21,92.04,92.19,25612.0,63.9932,64.0696,63.9515,64.0557,25612.0
2015-11-06 14:50:00,92.17,92.38,92.17,92.32,37261.0,64.0418,64.1878,64.0418,64.1461,37261.0
2015-11-06 15:00:00,92.33,92.33,92.1,92.14,38790.0,64.153,64.153,63.9932,64.021,38790.0
2015-11-06 15:10:00,92.14,92.23,92.09,92.17,54336.0,64.021,64.0835,63.9863,64.0418,54336.0
2015-11-06 15:20:00,92.17,92.34,92.15,92.32,62011.0,64.0418,64.16,64.0279,64.1461,62011.0
2015-11-06 15:30:00,92.34,92.55,92.32,92.41,37472.0,64.16,64.3059,64.1461,64.2086,37472.0
2015-11-06 15:40:00,92.44,92.69,92.42,92.63,59302.0,64.2294,64.4031,64.2155,64.3615,59302.0
2015-11-06 15:50:00,92.65,92.76,92.53,92.74,139530.0,64.3754,64.4518,64.292,64.4379,139530.0
2015-11-09 09:30:00,92.75,94.0,92.72,93.76,129205.0,64.4448,65.3134,64.424,65.1466,129205.0
2015-11-09 09:40:00,93.9,93.97,92.84,92.95,55930.0,65.2439,65.2925,64.5074,64.5838,55930.0
2015-11-09 09:50:00,92.87,92.91,92.26,92.27,86637.0,64.5282,64.556,64.1044,64.1113,86637.0
2015-11-09 10:00:00,92.27,92.33,91.54,91.79,74884.0,64.1113,64.153,63.6041,63.7778,74884.0
2015-11-09 10:10:00,91.74,92.12,91.61,92.07,51477.0,63.7431,64.0071,63.6527,63.9724,51477.0
2015-11-09 10:20:00,92.06,92.1,91.59,91.84,52387.0,63.9654,63.9932,63.6388,63.8125,52387.0
2015-11-09 10:30:00,91.8,91.84,91.58,91.69,26711.0,63.7848,63.8125,63.6319,63.7083,26711.0
2015-11-09 10:40:00,91.63,91.99,91.55,91.92,58243.0,63.6666,63.9168,63.611,63.8681,58243.0
2015-11-09 10:50:00,91.9,92.35,91.9,92.27,63508.0,63.8542,64.1669,63.8542,64.1113,63508.0
2015-11-09 11:00:00,92.25,92.26,91.73,91.85,52999.0,64.0974,64.1044,63.7361,63.8195,52999.0
2015-11-09 11:10:00,91.87,91.87,91.58,91.69,24859.0,63.8334,63.8334,63.6319,63.7083,24859.0
2015-11-09 11:20:00,91.64,91.74,91.5,91.55,24695.0,63.6736,63.7431,63.5763,63.611,24695.0
2015-11-09 11:30:00,91.54,91.88,91.52,91.78,33632.0,63.6041,63.8403,63.5902,63.7709,33632.0
2015-11-09 11:40:00,91.79,91.8,91.62,91.73,23042.0,63.7778,63.7848,63.6597,63.7361,23042.0
2015-11-09 11:50:00,91.67,91.69,91.5,91.55,20961.0,63.6944,63.7083,63.5763,63.611,20961.0
2015-11-09 12:00:00,91.56,91.64,91.39,91.57,26541.0,63.618,63.6736,63.4999,63.6249,26541.0
2015-11-09 12:10:00,91.57,91.72,91.55,91.67,22034.0,63.6249,63.7292,63.611,63.6944,22034.0
2015-11-09 12:20:00,91.71,91.71,91.58,91.68,21911.0,63.7222,63.7222,63.6319,63.7014,21911.0
2015-11-09 12:30:00,91.65,91.77,91.63,91.74,17690.0,63.6805,63.7639,63.6666,63.7431,17690.0
2015-11-09 12:40:00,91.75,91.77,91.59,91.65,17482.0,63.75,63.7639,63.6388,63.6805,17482.0
2015-11-09 12:50:00,91.67,91.71,91.62,91.7,22081.0,63.6944,63.7222,63.6597,63.7153,22081.0
2015-11-09 13:00:00,91.75,91.92,91.64,91.75,26428.0,63.75,63.8681,63.6736,63.75,26428.0
2015-11-09 13:10:00,91.78,91.81,91.39,91.42,32216.0,63.7709,63.7917,63.4999,63.5207,32216.0
2015-11-09 13:20:00,91.44,91.72,91.41,91.68,13224.0,63.5346,63.7292,63.5138,63.7014,13224.0
2015-11-09 13:30:00,91.69,91.89,91.61,91.89,21952.0,63.7083,63.8473,63.6527,63.8473,21952.0
2015-11-09 13:40:00,91.88,91.91,91.64,91.67,33393.0,63.8403,63.8612,63.6736,63.6944,33393.0
2015-11-09 13:50:00,91.63,91.71,91.51,91.58,67669.0,63.6666,63.7222,63.5833,63.6319,67669.0
2015-11-09 14:00:00,91.56,92.0,91.53,91.95,39292.0,63.618,63.9237,63.5972,63.889,39292.0
2015-11-09 14:10:00,91.97,92.07,91.85,91.97,18471.0,63.9029,63.9724,63.8195,63.9029,18471.0
2015-11-09 14:20:00,91.96,92.0,91.82,91.89,21040.0,63.8959,63.9237,63.7987,63.8473,21040.0
2015-11-09 14:30:00,91.88,91.95,91.65,91.7,23744.0,63.8403,63.889,63.6805,63.7153,23744.0
2015-11-09 14:40:00,91.69,91.85,91.68,91.81,29469.0,63.7083,63.8195,63.7014,63.7917,29469.0
2015-11-09 14:50:00,91.81,91.95,91.78,91.93,32278.0,63.7917,63.889,63.7709,63.8751,32278.0
2015-11-09 15:00:00,91.94,92.0,91.8,91.88,28078.0,63.882,63.9237,63.7848,63.8403,28078.0
2015-11-09 15:10:00,91.89,91.97,91.75,91.9,42554.0,63.8473,63.9029,63.75,63.8542,42554.0
2015-11-09 15:20:00,91.89,92.05,91.82,91.99,41089.0,63.8473,63.9585,63.7987,63.9168,41089.0
2015-11-09 15:30:00,92.0,92.19,91.98,92.16,60066.0,63.9237,64.0557,63.9098,64.0349,60066.0
2015-11-09 15:40:00,92.18,92.39,92.03,92.37,109575.0,64.0488,64.1947,63.9446,64.1808,109575.0
2015-11-09 15:50:00,92.36,92.36,91.98,92.03,170469.0,64.1739,64.1739,63.9098,63.9446,170469.0
2015-11-10 09:30:00,91.39,92.13,91.38,91.78,56071.0,63.886,64.4033,63.879,64.1586,56071.0
2015-11-10 09:40:00,91.7,92.06,91.52,92.05,47971.0,64.1027,64.3543,63.9769,64.3473,47971.0
2015-11-10 09:50:00,91.97,92.15,91.52,91.58,39889.0,64.2914,64.4173,63.9769,64.0188,39889.0
2015-11-10 10:00:00,91.65,91.74,91.18,91.27,84263.0,64.0677,64.1306,63.7392,63.8021,84263.0
2015-11-10 10:10:00,91.35,91.55,91.14,91.15,54896.0,63.858,63.9978,63.7112,63.7182,54896.0
2015-11-10 10:20:00,91.14,91.39,91.0,91.31,31132.0,63.7112,63.886,63.6133,63.8301,31132.0
2015-11-10 10:30:00,91.28,91.28,90.94,91.09,30616.0,63.8091,63.8091,63.5714,63.6763,30616.0
2015-11-10 10:40:00,91.09,91.13,90.91,91.12,24083.0,63.6763,63.7042,63.5504,63.6972,24083.0
2015-11-10 10:50:00,91.13,91.38,91.08,91.09,29602.0,63.7042,63.879,63.6693,63.6763,29602.0
2015-11-10 11:00:00,91.1,91.24,90.99,91.14,47480.0,63.6833,63.7811,63.6064,63.7112,47480.0
2015-11-10 11:10:00,91.14,91.62,91.14,91.61,35262.0,63.7112,64.0468,63.7112,64.0398,35262.0
2015-11-10 11:20:00,91.61,91.71,91.37,91.54,36995.0,64.0398,64.1097,63.872,63.9908,36995.0
2015-11-10 11:30:00,91.62,91.88,91.58,91.86,36179.0,64.0468,64.2285,64.0188,64.2145,36179.0
2015-11-10 11:40:00,91.85,92.1,91.81,92.04,57415.0,64.2075,64.3823,64.1796,64.3404,57415.0
2015-11-10 11:50:00,92.05,92.19,92.03,92.09,27568.0,64.3473,64.4452,64.3334,64.3753,27568.0
2015-11-10 12:00:00,92.08,92.12,91.98,92.09,25438.0,64.3683,64.3963,64.2984,64.3753,25438.0
2015-11-10 12:10:00,92.06,92.32,92.06,92.28,34006.0,64.3543,64.5361,64.3543,64.5081,34006.0
2015-11-10 12:20:00,92.29,92.38,92.2,92.23,32919.0,64.5151,64.578,64.4522,64.4732,32919.0
2015-11-10 12:30:00,92.22,92.23,91.93,91.96,18713.0,64.4662,64.4732,64.2635,64.2844,18713.0
2015-11-10 12:40:00,91.98,92.07,91.88,91.98,35081.0,64.2984,64.3613,64.2285,64.2984,35081.0
2015-11-10 12:50:00,92.0,92.26,91.94,92.13,30001.0,64.3124,64.4941,64.2705,64.4033,30001.0
2015-11-10 13:00:00,92.14,92.17,91.97,92.01,44434.0,64.4103,64.4312,64.2914,64.3194,44434.0
2015-11-10 13:10:00,92.01,92.21,91.94,92.19,29366.0,64.3194,64.4592,64.2705,64.4452,29366.0
2015-11-10 13:20:00,92.18,92.46,92.11,92.4,34849.0,64.4382,64.634,64.3893,64.592,34849.0
2015-11-10 13:30:00,92.43,92.54,92.25,92.45,34554.0,64.613,64.6899,64.4872,64.627,34554.0
2015-11-10 13:40:00,92.46,92.72,92.44,92.6,40689.0,64.634,64.8157,64.62,64.7318,40689.0
2015-11-10 13:50:00,92.61,92.94,92.61,92.73,42732.0,64.7388,64.9695,64.7388,64.8227,42732.0
2015-11-10 14:00:00,92.72,92.87,92.64,92.81,41181.0,64.8157,64.9206,64.7598,64.8786,41181.0
2015-11-10 14:10:00,92.82,92.87,92.61,92.61,52257.0,64.8856,64.9206,64.7388,64.7388,52257.0
2015-11-10 14:20:00,92.61,92.69,92.54,92.64,32827.0,64.7388,64.7947,64.6899,64.7598,32827.0
2015-11-10 14:30:00,92.62,92.67,92.47,92.51,38918.0,64.7458,64.7808,64.6409,64.6689,38918.0
2015-11-10 14:40:00,92.5,92.64,92.43,92.57,41982.0,64.6619,64.7598,64.613,64.7109,41982.0
2015-11-10 14:50:00,92.57,92.62,92.3,92.31,31980.0,64.7109,64.7458,64.5221,64.5291,31980.0
2015-11-10 15:00:00,92.32,92.33,92.2,92.27,77720.0,64.5361,64.5431,64.4522,64.5011,77720.0
2015-11-10 15:10:00,92.27,92.27,92.12,92.17,67569.0,64.5011,64.5011,64.3963,64.4312,67569.0
2015-11-10 15:20:00,92.18,92.27,92.05,92.26,54037.0,64.4382,64.5011,64.3473,64.4941,54037.0
2015-11-10 15:30:00,92.26,92.26,92.07,92.12,37709.0,64.4941,64.4941,64.3613,64.3963,37709.0
2015-11-10 15:40:00,92.13,92.27,91.99,92.04,81670.0,64.4033,64.5011,64.3054,64.3404,81670.0
2015-11-10 15:50:00,92.03,92.12,91.87,92.11,196990.0,64.3334,64.3963,64.2215,64.3893,196990.0
2015-11-11 09:30:00,91.81,92.72,91.81,92.61,40628.0,64.1796,64.8157,64.1796,64.7388,40628.0
2015-11-11 09:40:00,92.67,92.69,92.1,92.1,24513.0,64.7808,64.7947,64.3823,64.3823,24513.0
2015-11-11 09:50:00,92.12,92.28,91.79,91.79,81011.0,64.3963,64.5081,64.1656,64.1656,81011.0
2015-11-11 10:00:00,91.89,91.89,91.47,91.62,65334.0,64.2355,64.2355,63.9419,64.0468,65334.0
2015-11-11 10:10:00,91.6,91.63,91.11,91.25,76748.0,64.0328,64.0537,63.6902,63.7881,76748.0
2015-11-11 10:20:00,91.24,91.24,90.52,90.53,104649.0,63.7811,63.7811,63.2778,63.2848,104649.0
2015-11-11 10:30:00,90.55,90.95,90.41,90.75,71746.0,63.2988,63.5784,63.2009,63.4386,71746.0
2015-11-11 10:40:00,90.75,91.25,90.43,91.14,156081.0,63.4386,63.7881,63.2149,63.7112,156081.0
2015-11-11 10:50:00,91.13,91.33,90.94,91.18,23193.0,63.7042,63.844,63.5714,63.7392,23193.0
2015-11-11 11:00:00,91.21,91.33,90.92,90.93,34182.0,63.7601,63.844,63.5574,63.5644,34182.0
2015-11-11 11:10:00,90.93,90.99,90.72,90.9,28934.0,63.5644,63.6064,63.4176,63.5434,28934.0
2015-11-11 11:20:00,90.91,91.13,90.84,91.09,22110.0,63.5504,63.7042,63.5015,63.6763,22110.0
2015-11-11 11:30:00,91.12,91.43,91.08,91.42,46450.0,63.6972,63.9139,63.6693,63.9069,46450.0
2015-11-11 11:40:00,91.41,91.43,91.23,91.38,17029.0,63.9,63.9139,63.7741,63.879,17029.0
2015-11-11 11:50:00,91.4,91.79,91.35,91.6,27886.0,63.893,64.1656,63.858,64.0328,27886.0
2015-11-11 12:00:00,91.57,91.61,91.26,91.26,11921.0,64.0118,64.0398,63.7951,63.7951,11921.0
2015-11-11 12:10:00,91.26,91.36,91.19,91.25,25690.0,63.7951,63.865,63.7462,63.7881,25690.0
2015-11-11 12:20:00,91.25,91.4,91.22,91.26,18129.0,63.7881,63.893,63.7671,63.7951,18129.0
2015-11-11 12:30:00,91.25,91.39,91.24,91.3,26707.0,63.7881,63.886,63.7811,63.8231,26707.0
2015-11-11 12:40:00,91.3,91.32,91.24,91.27,22933.0,63.8231,63.837,63.7811,63.8021,22933.0
2015-11-11 12:50:00,91.25,91.34,91.22,91.28,17427.0,63.7881,63.851,63.7671,63.8091,17427.0
2015-11-11 13:00:00,91.3,91.3,91.07,91.08,22744.0,63.8231,63.8231,63.6623,63.6693,22744.0
2015-11-11 13:10:00,91.06,91.29,91.04,91.15,28833.0,63.6553,63.8161,63.6413,63.7182,28833.0
2015-11-11 13:20:00,91.14,91.23,91.0,91.09,21820.0,63.7112,63.7741,63.6133,63.6763,21820.0
2015-11-11 13:30:00,91.09,91.18,91.0,91.15,22679.0,63.6763,63.7392,63.6133,63.7182,22679.0
2015-11-11 13:40:00,91.18,91.32,91.11,91.15,56802.0,63.7392,63.837,63.6902,63.7182,56802.0
2015-11-11 13:50:00,91.15,91.23,90.98,91.0,39734.0,63.7182,63.7741,63.5994,63.6133,39734.0
2015-11-11 14:00:00,91.0,91.0,90.58,90.68,56160.0,63.6133,63.6133,63.3197,63.3897,56160.0
2015-11-11 14:10:00,90.69,90.88,90.67,90.86,34401.0,63.3966,63.5295,63.3827,63.5155,34401.0
2015-11-11 14:20:00,90.85,90.85,90.63,90.76,53867.0,63.5085,63.5085,63.3547,63.4456,53867.0
2015-11-11 14:30:00,90.76,90.85,90.68,90.79,62816.0,63.4456,63.5085,63.3897,63.4665,62816.0
2015-11-11 14:40:00,90.8,90.83,90.63,90.65,42115.0,63.4735,63.4945,63.3547,63.3687,42115.0
2015-11-11 14:50:00,90.64,90.67,90.46,90.47,92746.0,63.3617,63.3827,63.2359,63.2429,92746.0
2015-11-11 15:00:00,90.48,90.69,90.48,90.57,49106.0,63.2498,63.3966,63.2498,63.3128,49106.0
2015-11-11 15:10:00,90.57,90.7,90.52,90.52,48216.0,63.3128,63.4036,63.2778,63.2778,48216.0
2015-11-11 15:20:00,90.53,90.93,90.53,90.93,55733.0,63.2848,63.5644,63.2848,63.5644,55733.0
2015-11-11 15:30:00,90.92,90.92,90.73,90.88,94099.0,63.5574,63.5574,63.4246,63.5295,94099.0
2015-11-11 15:40:00,90.89,90.92,90.65,90.66,115719.0,63.5365,63.5574,63.3687,63.3757,115719.0
2015-11-11 15:50:00,90.64,90.75,90.55,90.6,200803.0,63.3617,63.4386,63.2988,63.3337,200803.0
2015-11-12 09:30:00,89.96,89.96,89.3,89.32,87039.0,62.8863,62.8863,62.425,62.4389,87039.0
2015-11-12 09:40:00,89.31,89.35,88.92,88.99,85214.0,62.432,62.4599,62.1593,62.2083,85214.0
2015-11-12 09:50:00,88.99,89.38,88.91,88.95,61723.0,62.2083,62.4809,62.1523,62.1803,61723.0
2015-11-12 10:00:00,88.91,89.1,88.78,88.85,69689.0,62.1523,62.2852,62.0615,62.1104,69689.0
2015-11-12 10:10:00,88.84,89.27,88.7,89.27,57710.0,62.1034,62.404,62.0055,62.404,57710.0
2015-11-12 10:20:00,89.26,89.26,88.86,88.86,37307.0,62.397,62.397,62.1174,62.1174,37307.0
2015-11-12 10:30:00,88.86,89.12,88.76,89.05,50597.0,62.1174,62.2991,62.0475,62.2502,50597.0
2015-11-12 10:40:00,89.05,89.36,89.01,89.1,81742.0,62.2502,62.4669,62.2222,62.2852,81742.0
2015-11-12 10:50:00,89.09,89.58,89.05,89.55,34002.0,62.2782,62.6207,62.2502,62.5997,34002.0
2015-11-12 11:00:00,89.56,89.72,89.26,89.48,48788.0,62.6067,62.7186,62.397,62.5508,48788.0
2015-11-12 11:10:00,89.48,89.48,88.85,88.85,37263.0,62.5508,62.5508,62.1104,62.1104,37263.0
2015-11-12 11:20:00,88.84,88.93,88.6,88.64,53188.0,62.1034,62.1663,61.9356,61.9636,53188.0
2015-11-12 11:30:00,88.63,88.77,88.41,88.74,88967.0,61.9566,62.0545,61.8028,62.0335,88967.0
2015-11-12 11:40:00,88.78,89.04,88.77,88.87,34886.0,62.0615,62.2432,62.0545,62.1244,34886.0
2015-11-12 11:50:00,88.84,88.95,88.8,88.9,31570.0,62.1034,62.1803,62.0754,62.1453,31570.0
2015-11-12 12:00:00,88.89,89.0,88.7,88.72,42036.0,62.1384,62.2153,62.0055,62.0195,42036.0
2015-11-12 12:10:00,88.7,88.75,88.56,88.67,42773.0,62.0055,62.0405,61.9077,61.9846,42773.0
2015-11-12 12:20:00,88.7,88.84,88.63,88.84,18788.0,62.0055,62.1034,61.9566,62.1034,18788.0
2015-11-12 12:30:00,88.84,88.95,88.78,88.82,24278.0,62.1034,62.1803,62.0615,62.0894,24278.0
2015-11-12 12:40:00,88.81,88.94,88.8,88.92,20203.0,62.0824,62.1733,62.0754,62.1593,20203.0
2015-11-12 12:50:00,88.92,89.21,88.92,89.17,23018.0,62.1593,62.3621,62.1593,62.3341,23018.0
2015-11-12 13:00:00,89.19,89.36,89.16,89.19,31321.0,62.3481,62.4669,62.3271,62.3481,31321.0
2015-11-12 13:10:00,89.2,89.46,89.19,89.45,19076.0,62.3551,62.5368,62.3481,62.5298,19076.0
2015-11-12 13:20:00,89.46,89.6,89.36,89.39,23310.0,62.5368,62.6347,62.4669,62.4879,23310.0
2015-11-12 13:30:00,89.4,89.61,89.4,89.61,26306.0,62.4949,62.6417,62.4949,62.6417,26306.0
2015-11-12 13:40:00,89.63,89.65,89.31,89.47,17389.0,62.6557,62.6696,62.432,62.5438,17389.0
2015-11-12 13:50:00,89.48,89.55,89.38,89.47,15708.0,62.5508,62.5997,62.4809,62.5438,15708.0
2015-11-12 14:00:00,89.48,89.61,89.47,89.59,46895.0,62.5508,62.6417,62.5438,62.6277,46895.0
2015-11-12 14:10:00,89.52,89.56,89.39,89.43,31144.0,62.5788,62.6067,62.4879,62.5158,31144.0
2015-11-12 14:20:00,89.41,89.43,89.27,89.43,22222.0,62.5019,62.5158,62.404,62.5158,22222.0
2015-11-12 14:30:00,89.43,89.46,89.27,89.31,43272.0,62.5158,62.5368,62.404,62.432,43272.0
2015-11-12 14:40:00,89.3,89.31,89.06,89.07,39972.0,62.425,62.432,62.2572,62.2642,39972.0
2015-11-12 14:50:00,89.07,89.15,88.98,89.13,47854.0,62.2642,62.3201,62.2013,62.3061,47854.0
2015-11-12 15:00:00,89.1,89.19,89.0,89.06,41739.0,62.2852,62.3481,62.2153,62.2572,41739.0
2015-11-12 15:10:00,89.06,89.41,89.02,89.39,41003.0,62.2572,62.5019,62.2292,62.4879,41003.0
2015-11-12 15:20:00,89.38,89.46,89.3,89.36,53190.0,62.4809,62.5368,62.425,62.4669,53190.0
2015-11-12 15:30:00,89.37,89.44,89.28,89.35,83010.0,62.4739,62.5228,62.411,62.4599,83010.0
2015-11-12 15:40:00,89.34,89.34,89.19,89.2,94338.0,62.4529,62.4529,62.3481,62.3551,94338.0
2015-11-12 15:50:00,89.19,89.31,89.06,89.25,252719.0,62.3481,62.432,62.2572,62.39,252719.0
2015-11-13 09:30:00,89.26,89.71,89.24,89.43,57492.0,62.397,62.7116,62.383,62.5158,57492.0
2015-11-13 09:40:00,89.53,89.66,88.97,88.99,49579.0,62.5857,62.6766,62.1943,62.2083,49579.0
2015-11-13 09:50:00,89.04,89.14,88.62,88.67,51056.0,62.2432,62.3131,61.9496,61.9846,51056.0
2015-11-13 10:00:00,88.71,88.8,88.22,88.24,76415.0,62.0125,62.0754,61.67,61.684,76415.0
2015-11-13 10:10:00,88.22,88.32,87.92,88.21,85724.0,61.67,61.7399,61.4603,61.663,85724.0
2015-11-13 10:20:00,88.21,88.64,88.0,88.55,83690.0,61.663,61.9636,61.5162,61.9007,83690.0
2015-11-13 10:30:00,88.56,88.81,88.35,88.81,38736.0,61.9077,62.0824,61.7609,62.0824,38736.0
2015-11-13 10:40:00,88.81,89.16,88.79,89.09,76651.0,62.0824,62.3271,62.0685,62.2782,76651.0
2015-11-13 10:50:00,89.11,89.37,88.98,89.37,31530.0,62.2921,62.4739,62.2013,62.4739,31530.0
2015-11-13 11:00:00,89.32,89.35,89.11,89.21,39793.0,62.4389,62.4599,62.2921,62.3621,39793.0
2015-11-13 11:10:00,89.23,89.27,88.83,88.88,35796.0,62.376,62.404,62.0964,62.1314,35796.0
2015-11-13 11:20:00,88.88,89.44,88.88,89.29,26715.0,62.1314,62.5228,62.1314,62.418,26715.0
2015-11-13 11:30:00,89.27,89.33,89.17,89.28,27011.0,62.404,62.4459,62.3341,62.411,27011.0
2015-11-13 11:40:00,89.29,89.41,89.11,89.3,40121.0,62.418,62.5019,62.2921,62.425,40121.0
2015-11-13 11:50:00,89.28,89.76,89.27,89.73,48153.0,62.411,62.7465,62.404,62.7256,48153.0
2015-11-13 12:00:00,89.75,89.96,89.64,89.78,27006.0,62.7395,62.8863,62.6626,62.7605,27006.0
2015-11-13 12:10:00,89.81,89.96,89.79,89.88,22864.0,62.7815,62.8863,62.7675,62.8304,22864.0
2015-11-13 12:20:00,89.88,89.9,89.59,89.59,16195.0,62.8304,62.8444,62.6277,62.6277,16195.0
2015-11-13 12:30:00,89.62,89.66,89.44,89.58,19767.0,62.6487,62.6766,62.5228,62.6207,19767.0
2015-11-13 12:40:00,89.55,89.58,89.47,89.54,15938.0,62.5997,62.6207,62.5438,62.5927,15938.0
2015-11-13 12:50:00,89.53,89.7,89.51,89.56,22134.0,62.5857,62.7046,62.5718,62.6067,22134.0
2015-11-13 13:00:00,89.58,89.63,89.07,89.17,22175.0,62.6207,62.6557,62.2642,62.3341,22175.0
2015-11-13 13:10:00,89.19,89.3,89.11,89.25,17124.0,62.3481,62.425,62.2921,62.39,17124.0
2015-11-13 13:20:00,89.25,89.4,89.17,89.36,19380.0,62.39,62.4949,62.3341,62.4669,19380.0
2015-11-13 13:30:00,89.34,89.45,89.08,89.19,14653.0,62.4529,62.5298,62.2712,62.3481,14653.0
2015-11-13 13:40:00,89.15,89.41,89.13,89.28,13736.0,62.3201,62.5019,62.3061,62.411,13736.0
2015-11-13 13:50:00,89.25,89.52,89.25,89.34,16603.0,62.39,62.5788,62.39,62.4529,16603.0
2015-11-13 14:00:00,89.32,89.45,89.27,89.35,25742.0,62.4389,62.5298,62.404,62.4599,25742.0
2015-11-13 14:10:00,89.34,89.63,89.29,89.53,17787.0,62.4529,62.6557,62.418,62.5857,17787.0
2015-11-13 14:20:00,89.56,89.61,89.4,89.44,13831.0,62.6067,62.6417,62.4949,62.5228,13831.0
2015-11-13 14:30:00,89.42,89.54,89.33,89.43,17107.0,62.5089,62.5927,62.4459,62.5158,17107.0
2015-11-13 14:40:00,89.45,89.48,89.07,89.13,27901.0,62.5298,62.5508,62.2642,62.3061,27901.0
2015-11-13 14:50:00,89.14,89.17,88.87,88.96,30085.0,62.3131,62.3341,62.1244,62.1873,30085.0
2015-11-13 15:00:00,88.98,89.36,88.98,89.32,24700.0,62.2013,62.4669,62.2013,62.4389,24700.0
2015-11-13 15:10:00,89.31,89.42,89.13,89.15,22279.0,62.432,62.5089,62.3061,62.3201,22279.0
2015-11-13 15:20:00,89.15,89.19,88.97,89.06,24222.0,62.3201,62.3481,62.1943,62.2572,24222.0
2015-11-13 15:30:00,89.08,89.29,89.08,89.26,39331.0,62.2712,62.418,62.2712,62.397,39331.0
2015-11-13 15:40:00,89.24,89.41,89.06,89.07,59778.0,62.383,62.5019,62.2572,62.2642,59778.0
2015-11-13 15:50:00,89.09,89.19,88.94,89.12,243310.0,62.2782,62.3481,62.1733,62.2991,243310.0
2015-11-16 09:30:00,88.98,89.69,88.52,89.69,52352.0,62.2013,62.6976,61.8797,62.6976,52352.0
2015-11-16 09:40:00,89.69,89.94,89.08,89.1,46290.0,62.6976,62.8724,62.2712,62.2852,46290.0
2015-11-16 09:50:00,89.08,89.26,88.74,88.78,45292.0,62.2712,62.397,62.0335,62.0615,45292.0
2015-11-16 10:00:00,88.76,88.94,88.68,88.68,30285.0,62.0475,62.1733,61.9916,61.9916,30285.0
2015-11-16 10:10:00,88.68,89.1,88.6,88.88,23823.0,61.9916,62.2852,61.9356,62.1314,23823.0
2015-11-16 10:20:00,88.86,89.14,88.75,88.84,47007.0,62.1174,62.3131,62.0405,62.1034,47007.0
2015-11-16 10:30:00,88.81,88.83,88.45,88.62,44423.0,62.0824,62.0964,61.8308,61.9496,44423.0
2015-11-16 10:40:00,88.62,88.83,88.51,88.73,74241.0,61.9496,62.0964,61.8727,62.0265,74241.0
2015-11-16 10:50:00,88.71,88.76,88.36,88.45,74164.0,62.0125,62.0475,61.7679,61.8308,74164.0
2015-11-16 11:00:00,88.46,88.65,88.37,88.4,28663.0,61.8378,61.9706,61.7749,61.7958,28663.0
2015-11-16 11:10:00,88.41,88.62,88.33,88.58,43001.0,61.8028,61.9496,61.7469,61.9217,43001.0
2015-11-16 11:20:00,88.61,88.81,88.59,88.66,100647.0,61.9426,62.0824,61.9286,61.9776,100647.0
2015-11-16 11:30:00,88.69,89.08,88.68,89.06,58122.0,61.9985,62.2712,61.9916,62.2572,58122.0
2015-11-16 11:40:00,89.05,89.37,89.05,89.27,30895.0,62.2502,62.4739,62.2502,62.404,30895.0
2015-11-16 11:50:00,89.25,89.25,89.05,89.09,26185.0,62.39,62.39,62.2502,62.2782,26185.0
2015-11-16 12:00:00,89.13,89.44,89.09,89.34,39336.0,62.3061,62.5228,62.2782,62.4529,39336.0
2015-11-16 12:10:00,89.37,89.38,89.16,89.23,21471.0,62.4739,62.4809,62.3271,62.376,21471.0
2015-11-16 12:20:00,89.26,89.62,89.26,89.43,30086.0,62.397,62.6487,62.397,62.5158,30086.0
2015-11-16 12:30:00,89.44,89.59,89.39,89.52,58093.0,62.5228,62.6277,62.4879,62.5788,58093.0
2015-11-16 12:40:00,89.48,89.64,89.36,89.36,34892.0,62.5508,62.6626,62.4669,62.4669,34892.0
2015-11-16 12:50:00,89.38,89.41,89.23,89.41,36284.0,62.4809,62.5019,62.376,62.5019,36284.0
2015-11-16 13:00:00,89.44,89.63,89.42,89.61,35383.0,62.5228,62.6557,62.5089,62.6417,35383.0
2015-11-16 13:10:00,89.59,89.92,89.58,89.92,37107.0,62.6277,62.8584,62.6207,62.8584,37107.0
2015-11-16 13:20:00,89.89,90.01,89.81,89.83,57405.0,62.8374,62.9213,62.7815,62.7955,57405.0
2015-11-16 13:30:00,89.84,89.96,89.79,89.88,36448.0,62.8025,62.8863,62.7675,62.8304,36448.0
2015-11-16 13:40:00,89.88,90.1,89.86,90.07,63595.0,62.8304,62.9842,62.8164,62.9632,63595.0
2015-11-16 13:50:00,90.08,90.29,90.08,90.26,43292.0,62.9702,63.117,62.9702,63.0961,43292.0
2015-11-16 14:00:00,90.26,90.34,90.1,90.15,52055.0,63.0961,63.152,62.9842,63.0192,52055.0
2015-11-16 14:10:00,90.13,90.2,90.08,90.17,38042.0,63.0052,63.0541,62.9702,63.0331,38042.0
2015-11-16 14:20:00,90.17,90.23,90.09,90.11,38893.0,63.0331,63.0751,62.9772,62.9912,38893.0
2015-11-16 14:30:00,90.1,90.34,90.09,90.26,43606.0,62.9842,63.152,62.9772,63.0961,43606.0
2015-11-16 14:40:00,90.28,90.39,90.21,90.25,74880.0,63.11,63.1869,63.0611,63.0891,74880.0
2015-11-16 14:50:00,90.26,90.3,90.15,90.3,70586.0,63.0961,63.124,63.0192,63.124,70586.0
2015-11-16 15:00:00,90.3,90.76,90.3,90.71,52690.0,63.124,63.4456,63.124,63.4106,52690.0
2015-11-16 15:10:00,90.69,90.73,90.58,90.7,53594.0,63.3966,63.4246,63.3197,63.4036,53594.0
2015-11-16 15:20:00,90.7,91.0,90.7,90.8,63266.0,63.4036,63.6133,63.4036,63.4735,63266.0
2015-11-16 15:30:00,90.83,91.04,90.83,90.97,79467.0,63.4945,63.6413,63.4945,63.5924,79467.0
2015-11-16 15:40:00,90.97,91.06,90.84,90.88,126967.0,63.5924,63.6553,63.5015,63.5295,126967.0
2015-11-16 15:50:00,90.88,91.1,90.82,91.06,201031.0,63.5295,63.6833,63.4875,63.6553,201031.0
2015-11-17 09:30:00,90.77,91.07,90.58,90.61,91254.0,63.4526,63.6623,63.3197,63.3407,91254.0
2015-11-17 09:40:00,90.56,91.06,90.53,90.69,28443.0,63.3058,63.6553,63.2848,63.3966,28443.0
2015-11-17 09:50:00,90.69,91.24,90.49,91.24,70952.0,63.3966,63.7811,63.2568,63.7811,70952.0
2015-11-17 10:00:00,91.24,91.25,90.64,91.06,65643.0,63.7811,63.7881,63.3617,63.6553,65643.0
2015-11-17 10:10:00,91.04,91.17,90.83,90.99,49865.0,63.6413,63.7322,63.4945,63.6064,49865.0
2015-11-17 10:20:00,90.99,91.04,90.59,91.0,42462.0,63.6064,63.6413,63.3267,63.6133,42462.0
2015-11-17 10:30:00,90.98,91.34,90.88,91.31,27415.0,63.5994,63.851,63.5295,63.8301,27415.0
2015-11-17 10:40:00,91.36,91.45,91.27,91.45,29272.0,63.865,63.9279,63.8021,63.9279,29272.0
2015-11-17 10:50:00,91.44,91.45,91.09,91.12,28834.0,63.9209,63.9279,63.6763,63.6972,28834.0
2015-11-17 11:00:00,91.11,91.45,91.08,91.45,39862.0,63.6902,63.9279,63.6693,63.9279,39862.0
2015-11-17 11:10:00,91.45,91.82,91.43,91.8,58093.0,63.9279,64.1866,63.9139,64.1726,58093.0
2015-11-17 11:20:00,91.83,91.83,91.58,91.69,21939.0,64.1936,64.1936,64.0188,64.0957,21939.0
2015-11-17 11:30:00,91.68,91.85,91.51,91.58,32778.0,64.0887,64.2075,63.9699,64.0188,32778.0
2015-11-17 11:40:00,91.58,91.71,91.56,91.65,33123.0,64.0188,64.1097,64.0048,64.0677,33123.0
2015-11-17 11:50:00,91.64,91.9,91.63,91.89,40491.0,64.0607,64.2425,64.0537,64.2355,40491.0
2015-11-17 12:00:00,91.87,91.97,91.81,91.89,32303.0,64.2215,64.2914,64.1796,64.2355,32303.0
2015-11-17 12:10:00,91.91,91.98,91.85,91.86,19971.0,64.2495,64.2984,64.2075,64.2145,19971.0
2015-11-17 12:20:00,91.87,91.87,91.68,91.8,41881.0,64.2215,64.2215,64.0887,64.1726,41881.0
2015-11-17 12:30:00,91.8,91.94,91.71,91.76,38324.0,64.1726,64.2705,64.1097,64.1446,38324.0
2015-11-17 12:40:00,91.72,91.75,91.59,91.68,34083.0,64.1167,64.1376,64.0258,64.0887,34083.0
2015-11-17 12:50:00,91.7,91.86,91.61,91.83,26049.0,64.1027,64.2145,64.0398,64.1936,26049.0
2015-11-17 13:00:00,91.82,91.97,91.79,91.86,28459.0,64.1866,64.2914,64.1656,64.2145,28459.0
2015-11-17 13:10:00,91.87,91.95,91.75,91.75,17283.0,64.2215,64.2774,64.1376,64.1376,17283.0
2015-11-17 13:20:00,91.79,91.82,91.53,91.57,50162.0,64.1656,64.1866,63.9838,64.0118,50162.0
2015-11-17 13:30:00,91.54,91.62,91.34,91.38,54198.0,63.9908,64.0468,63.851,63.879,54198.0
2015-11-17 13:40:00,91.39,91.68,91.37,91.53,28333.0,63.886,64.0887,63.872,63.9838,28333.0
2015-11-17 13:50:00,91.52,91.69,91.47,91.66,25082.0,63.9769,64.0957,63.9419,64.0747,25082.0
2015-11-17 14:00:00,91.64,91.79,91.44,91.78,25135.0,64.0607,64.1656,63.9209,64.1586,25135.0
2015-11-17 14:10:00,91.75,91.93,91.61,91.65,41187.0,64.1376,64.2635,64.0398,64.0677,41187.0
2015-11-17 14:20:00,91.64,91.65,91.25,91.29,32002.0,64.0607,64.0677,63.7881,63.8161,32002.0
2015-11-17 14:30:00,91.28,91.38,91.1,91.36,46524.0,63.8091,63.879,63.6833,63.865,46524.0
2015-11-17 14:40:00,91.37,91.46,91.11,91.34,76137.0,63.872,63.9349,63.6902,63.851,76137.0
2015-11-17 14:50:00,91.35,91.53,91.13,91.53,30187.0,63.858,63.9838,63.7042,63.9838,30187.0
2015-11-17 15:00:00,91.5,91.52,91.14,91.15,37736.0,63.9629,63.9769,63.7112,63.7182,37736.0
2015-11-17 15:10:00,91.15,91.22,90.94,91.03,42917.0,63.7182,63.7671,63.5714,63.6343,42917.0
2015-11-17 15:20:00,91.02,91.2,91.0,91.2,48169.0,63.6273,63.7532,63.6133,63.7532,48169.0
2015-11-17 15:30:00,91.19,91.46,91.12,91.23,54997.0,63.7462,63.9349,63.6972,63.7741,54997.0
2015-11-17 15:40:00,91.22,91.42,91.07,91.11,82188.0,63.7671,63.9069,63.6623,63.6902,82188.0
2015-11-17 15:50:00,91.09,91.33,91.06,91.14,168693.0,63.6763,63.844,63.6553,63.7112,168693.0
2015-11-18 09:30:00,91.28,92.2,91.28,92.2,69353.0,63.8091,64.4522,63.8091,64.4522,69353.0
2015-11-18 09:40:00,92.22,92.5,92.01,92.07,25368.0,64.4662,64.6619,64.3194,64.3613,25368.0
2015-11-18 09:50:00,92.07,92.28,91.86,91.9,16257.0,64.3613,64.5081,64.2145,64.2425,16257.0
2015-11-18 10:00:00,91.93,92.04,91.75,91.94,22240.0,64.2635,64.3404,64.1376,64.2705,22240.0
2015-11-18 10:10:00,91.88,91.89,91.64,91.75,67515.0,64.2285,64.2355,64.0607,64.1376,67515.0
2015-11-18 10:20:00,91.78,91.93,91.53,91.57,19557.0,64.1586,64.2635,63.9838,64.0118,19557.0
2015-11-18 10:30:00,91.58,91.59,91.26,91.52,37591.0,64.0188,64.0258,63.7951,63.9769,37591.0
2015-11-18 10:40:00,91.51,91.94,91.5,91.66,51302.0,63.9699,64.2705,63.9629,64.0747,51302.0
2015-11-18 10:50:00,91.65,92.1,91.5,92.07,51605.0,64.0677,64.3823,63.9629,64.3613,51605.0
2015-11-18 11:00:00,92.01,92.04,91.58,91.64,18366.0,64.3194,64.3404,64.0188,64.0607,18366.0
2015-11-18 11:10:00,91.67,91.82,91.46,91.64,22393.0,64.0817,64.1866,63.9349,64.0607,22393.0
2015-11-18 11:20:00,91.66,91.69,91.27,91.44,27187.0,64.0747,64.0957,63.8021,63.9209,27187.0
2015-11-18 11:30:00,91.41,91.71,91.41,91.66,20559.0,63.9,64.1097,63.9,64.0747,20559.0
2015-11-18 11:40:00,91.65,91.92,91.56,91.86,32136.0,64.0677,64.2565,64.0048,64.2145,32136.0
2015-11-18 11:50:00,91.82,91.82,91.44,91.52,21605.0,64.1866,64.1866,63.9209,63.9769,21605.0
2015-11-18 12:00:00,91.53,91.62,91.31,91.31,26011.0,63.9838,64.0468,63.8301,63.8301,26011.0
2015-11-18 12:10:00,91.31,91.81,91.27,91.8,19488.0,63.8301,64.1796,63.8021,64.1726,19488.0
2015-11-18 12:20:00,91.78,91.89,91.53,91.61,20866.0,64.1586,64.2355,63.9838,64.0398,20866.0
2015-11-18 12:30:00,91.6,91.61,91.45,91.45,22799.0,64.0328,64.0398,63.9279,63.9279,22799.0
2015-11-18 12:40:00,91.46,91.47,91.26,91.4,25133.0,63.9349,63.9419,63.7951,63.893,25133.0
2015-11-18 12:50:00,91.41,91.5,91.4,91.46,14165.0,63.9,63.9629,63.893,63.9349,14165.0
2015-11-18 13:00:00,91.47,91.66,91.42,91.64,19557.0,63.9419,64.0747,63.9069,64.0607,19557.0
2015-11-18 13:10:00,91.62,91.79,91.56,91.64,13660.0,64.0468,64.1656,64.0048,64.0607,13660.0
2015-11-18 13:20:00,91.63,91.75,91.53,91.54,18410.0,64.0537,64.1376,63.9838,63.9908,18410.0
2015-11-18 13:30:00,91.51,91.55,91.33,91.51,17461.0,63.9699,63.9978,63.844,63.9699,17461.0
2015-11-18 13:40:00,91.54,91.68,91.52,91.57,15126.0,63.9908,64.0887,63.9769,64.0118,15126.0
2015-11-18 13:50:00,91.58,91.6,91.46,91.5,28197.0,64.0188,64.0328,63.9349,63.9629,28197.0
2015-11-18 14:00:00,91.47,91.93,91.42,91.86,37737.0,63.9419,64.2635,63.9069,64.2145,37737.0
2015-11-18 14:10:00,91.89,92.23,91.89,91.92,29495.0,64.2355,64.4732,64.2355,64.2565,29495.0
2015-11-18 14:20:00,91.92,91.98,91.78,91.84,18364.0,64.2565,64.2984,64.1586,64.2005,18364.0
2015-11-18 14:30:00,91.85,91.85,91.67,91.85,47929.0,64.2075,64.2075,64.0817,64.2075,47929.0
2015-11-18 14:40:00,91.85,92.05,91.85,91.98,22901.0,64.2075,64.3473,64.2075,64.2984,22901.0
2015-11-18 14:50:00,91.99,92.32,91.99,92.32,29519.0,64.3054,64.5361,64.3054,64.5361,29519.0
2015-11-18 15:00:00,92.32,92.39,92.22,92.32,30285.0,64.5361,64.585,64.4662,64.5361,30285.0
2015-11-18 15:10:00,92.34,92.69,92.31,92.55,49943.0,64.5501,64.7947,64.5291,64.6969,49943.0
2015-11-18 15:20:00,92.53,92.59,92.37,92.41,50223.0,64.6829,64.7248,64.571,64.599,50223.0
2015-11-18 15:30:00,92.42,92.53,92.34,92.46,70359.0,64.606,64.6829,64.5501,64.634,70359.0
2015-11-18 15:40:00,92.45,92.62,92.43,92.62,79331.0,64.627,64.7458,64.613,64.7458,79331.0
2015-11-18 15:50:00,92.61,92.72,92.52,92.55,155123.0,64.7388,64.8157,64.6759,64.6969,155123.0
2015-11-19 09:30:00,92.36,92.63,92.08,92.62,74952.0,64.5641,64.7528,64.3683,64.7458,74952.0
2015-11-19 09:40:00,92.55,92.93,92.38,92.86,26422.0,64.6969,64.9625,64.578,64.9136,26422.0
2015-11-19 09:50:00,92.8,92.98,92.65,92.89,57010.0,64.8716,64.9975,64.7668,64.9345,57010.0
2015-11-19 10:00:00,92.84,92.86,92.54,92.79,43531.0,64.8996,64.9136,64.6899,64.8646,43531.0
2015-11-19 10:10:00,92.82,92.9,92.63,92.66,51325.0,64.8856,64.9415,64.7528,64.7738,51325.0
2015-11-19 10:20:00,92.66,92.82,92.48,92.51,67996.0,64.7738,64.8856,64.6479,64.6689,67996.0
2015-11-19 10:30:00,92.52,92.67,92.29,92.48,51700.0,64.6759,64.7808,64.5151,64.6479,51700.0
2015-11-19 10:40:00,92.47,92.62,92.45,92.52,30233.0,64.6409,64.7458,64.627,64.6759,30233.0
2015-11-19 10:50:00,92.51,92.55,92.25,92.29,37047.0,64.6689,64.6969,64.4872,64.5151,37047.0
2015-11-19 11:00:00,92.28,92.29,91.94,92.22,136261.0,64.5081,64.5151,64.2705,64.4662,136261.0
2015-11-19 11:10:00,92.23,92.39,92.22,92.25,43037.0,64.4732,64.585,64.4662,64.4872,43037.0
2015-11-19 11:20:00,92.27,92.41,92.12,92.31,31307.0,64.5011,64.599,64.3963,64.5291,31307.0
2015-11-19 11:30:00,92.25,92.37,92.09,92.09,25154.0,64.4872,64.571,64.3753,64.3753,25154.0
2015-11-19 11:40:00,92.02,92.17,92.01,92.05,37100.0,64.3264,64.4312,64.3194,64.3473,37100.0
2015-11-19 11:50:00,92.01,92.03,91.82,92.0,158510.0,64.3194,64.3334,64.1866,64.3124,158510.0
2015-11-19 12:00:00,92.01,92.13,91.78,91.78,20188.0,64.3194,64.4033,64.1586,64.1586,20188.0
2015-11-19 12:10:00,91.8,91.92,91.71,91.86,20629.0,64.1726,64.2565,64.1097,64.2145,20629.0
2015-11-19 12:20:00,91.85,91.91,91.63,91.67,16862.0,64.2075,64.2495,64.0537,64.0817,16862.0
2015-11-19 12:30:00,91.66,91.93,91.65,91.9,25532.0,64.0747,64.2635,64.0677,64.2425,25532.0
2015-11-19 12:40:00,91.88,92.19,91.81,92.18,28153.0,64.2285,64.4452,64.1796,64.4382,28153.0
2015-11-19 12:50:00,92.16,92.45,92.15,92.41,40681.0,64.4242,64.627,64.4173,64.599,40681.0
2015-11-19 13:00:00,92.44,92.47,92.35,92.36,17594.0,64.62,64.6409,64.5571,64.5641,17594.0
2015-11-19 13:10:00,92.39,92.4,92.26,92.39,19282.0,64.585,64.592,64.4941,64.585,19282.0
2015-11-19 13:20:00,92.36,92.46,92.27,92.37,19836.0,64.5641,64.634,64.5011,64.571,19836.0
2015-11-19 13:30:00,92.37,92.43,92.35,92.39,16470.0,64.571,64.613,64.5571,64.585,16470.0
2015-11-19 13:40:00,92.38,92.66,92.36,92.55,101970.0,64.578,64.7738,64.5641,64.6969,101970.0
2015-11-19 13:50:00,92.58,92.61,92.44,92.44,24685.0,64.7178,64.7388,64.62,64.62,24685.0
2015-11-19 14:00:00,92.45,92.49,92.22,92.28,70996.0,64.627,64.6549,64.4662,64.5081,70996.0
2015-11-19 14:10:00,92.28,92.31,92.17,92.28,34575.0,64.5081,64.5291,64.4312,64.5081,34575.0
2015-11-19 14:20:00,92.29,92.39,92.25,92.33,24219.0,64.5151,64.585,64.4872,64.5431,24219.0
2015-11-19 14:30:00,92.32,92.45,92.32,92.39,18685.0,64.5361,64.627,64.5361,64.585,18685.0
2015-11-19 14:40:00,92.41,92.54,92.38,92.47,24082.0,64.599,64.6899,64.578,64.6409,24082.0
2015-11-19 14:50:00,92.48,92.67,92.48,92.65,17832.0,64.6479,64.7808,64.6479,64.7668,17832.0
2015-11-19 15:00:00,92.64,92.67,92.43,92.46,24079.0,64.7598,64.7808,64.613,64.634,24079.0
2015-11-19 15:10:00,92.44,92.46,92.34,92.38,25589.0,64.62,64.634,64.5501,64.578,25589.0
2015-11-19 15:20:00,92.4,92.44,92.36,92.43,28918.0,64.592,64.62,64.5641,64.613,28918.0
2015-11-19 15:30:00,92.41,92.46,92.2,92.2,72994.0,64.599,64.634,64.4522,64.4522,72994.0
2015-11-19 15:40:00,92.22,92.27,92.15,92.22,63651.0,64.4662,64.5011,64.4173,64.4662,63651.0
2015-11-19 15:50:00,92.22,92.42,92.18,92.38,213048.0,64.4662,64.606,64.4382,64.578,213048.0
2015-11-20 09:30:00,92.55,92.99,92.29,92.96,154212.0,64.6969,65.0045,64.5151,64.9835,154212.0
2015-11-20 09:40:00,92.95,92.97,92.55,92.72,35638.0,64.9765,64.9905,64.6969,64.8157,35638.0
2015-11-20 09:50:00,92.72,92.95,92.64,92.74,44830.0,64.8157,64.9765,64.7598,64.8297,44830.0
2015-11-20 10:00:00,92.7,92.72,92.48,92.65,48651.0,64.8017,64.8157,64.6479,64.7668,48651.0
2015-11-20 10:10:00,92.64,92.7,92.57,92.65,29804.0,64.7598,64.8017,64.7109,64.7668,29804.0
2015-11-20 10:20:00,92.64,92.87,92.62,92.8,56492.0,64.7598,64.9206,64.7458,64.8716,56492.0
2015-11-20 10:30:00,92.8,92.9,92.65,92.76,91350.0,64.8716,64.9415,64.7668,64.8437,91350.0
2015-11-20 10:40:00,92.76,92.76,92.57,92.59,31950.0,64.8437,64.8437,64.7109,64.7248,31950.0
2015-11-20 10:50:00,92.57,92.63,92.26,92.27,48798.0,64.7109,64.7528,64.4941,64.5011,48798.0
2015-11-20 11:00:00,92.26,92.34,92.16,92.3,51705.0,64.4941,64.5501,64.4242,64.5221,51705.0
2015-11-20 11:10:00,92.32,92.56,92.26,92.56,31949.0,64.5361,64.7039,64.4941,64.7039,31949.0
2015-11-20 11:20:00,92.52,92.55,92.29,92.34,33381.0,64.6759,64.6969,64.5151,64.5501,33381.0
2015-11-20 11:30:00,92.31,92.36,92.13,92.13,48148.0,64.5291,64.5641,64.4033,64.4033,48148.0
2015-11-20 11:40:00,92.17,92.21,91.95,91.95,36040.0,64.4312,64.4592,64.2774,64.2774,36040.0
2015-11-20 11:50:00,91.95,91.98,91.87,91.91,39848.0,64.2774,64.2984,64.2215,64.2495,39848.0
2015-11-20 12:00:00,91.91,92.03,91.8,91.95,37093.0,64.2495,64.3334,64.1726,64.2774,37093.0
2015-11-20 12:10:00,91.97,92.14,91.86,92.14,40980.0,64.2914,64.4103,64.2145,64.4103,40980.0
2015-11-20 12:20:00,92.14,92.16,91.89,91.9,19249.0,64.4103,64.4242,64.2355,64.2425,19249.0
2015-11-20 12:30:00,91.9,92.2,91.87,92.18,28762.0,64.2425,64.4522,64.2215,64.4382,28762.0
2015-11-20 12:40:00,92.17,92.24,92.07,92.11,28162.0,64.4312,64.4802,64.3613,64.3893,28162.0
2015-11-20 12:50:00,92.12,92.2,91.99,92.02,36857.0,64.3963,64.4522,64.3054,64.3264,36857.0
2015-11-20 13:00:00,92.04,92.24,92.04,92.22,36037.0,64.3404,64.4802,64.3404,64.4662,36037.0
2015-11-20 13:10:00,92.22,92.32,92.22,92.29,47457.0,64.4662,64.5361,64.4662,64.5151,47457.0
2015-11-20 13:20:00,92.29,92.37,92.17,92.18,37406.0,64.5151,64.571,64.4312,64.4382,37406.0
2015-11-20 13:30:00,92.16,92.18,91.81,91.96,50606.0,64.4242,64.4382,64.1796,64.2844,50606.0
2015-11-20 13:40:00,91.95,92.03,91.82,91.82,29517.0,64.2774,64.3334,64.1866,64.1866,29517.0
2015-11-20 13:50:00,91.8,91.96,91.71,91.84,29499.0,64.1726,64.2844,64.1097,64.2005,29499.0
2015-11-20 14:00:00,91.84,91.86,91.69,91.82,41594.0,64.2005,64.2145,64.0957,64.1866,41594.0
2015-11-20 14:10:00,91.84,91.95,91.84,91.89,37017.0,64.2005,64.2774,64.2005,64.2355,37017.0
2015-11-20 14:20:00,91.9,91.9,91.56,91.6,42221.0,64.2425,64.2425,64.0048,64.0328,42221.0
2015-11-20 14:30:00,91.6,91.88,91.58,91.75,38066.0,64.0328,64.2285,64.0188,64.1376,38066.0
2015-11-20 14:40:00,91.76,91.84,91.7,91.7,36425.0,64.1446,64.2005,64.1027,64.1027,36425.0
2015-11-20 14:50:00,91.7,91.89,91.7,91.8,41457.0,64.1027,64.2355,64.1027,64.1726,41457.0
2015-11-20 15:00:00,91.79,91.8,91.55,91.75,32994.0,64.1656,64.1726,63.9978,64.1376,32994.0
2015-11-20 15:10:00,91.74,91.84,91.68,91.81,48552.0,64.1306,64.2005,64.0887,64.1796,48552.0
2015-11-20 15:20:00,91.8,91.81,91.65,91.74,58799.0,64.1726,64.1796,64.0677,64.1306,58799.0
2015-11-20 15:30:00,91.75,91.89,91.75,91.77,64481.0,64.1376,64.2355,64.1376,64.1516,64481.0
2015-11-20 15:40:00,91.77,91.81,91.66,91.71,108102.0,64.1516,64.1796,64.0747,64.1097,108102.0
2015-11-20 15:50:00,91.71,91.76,91.52,91.65,174701.0,64.1097,64.1446,63.9769,64.0677,174701.0
2015-11-23 09:30:00,90.35,90.93,90.35,90.79,138270.0,63.159,63.5644,63.159,63.4665,138270.0
2015-11-23 09:40:00,90.8,91.4,90.76,91.38,74142.0,63.4735,63.893,63.4456,63.879,74142.0
2015-11-23 09:50:00,91.35,91.41,91.08,91.09,70469.0,63.858,63.9,63.6693,63.6763,70469.0
2015-11-23 10:00:00,91.1,91.2,91.03,91.15,65613.0,63.6833,63.7532,63.6343,63.7182,65613.0
2015-11-23 10:10:00,91.16,91.58,91.1,91.57,87493.0,63.7252,64.0188,63.6833,64.0118,87493.0
2015-11-23 10:20:00,91.56,91.64,91.3,91.46,69993.0,64.0048,64.0607,63.8231,63.9349,69993.0
2015-11-23 10:30:00,91.49,91.7,91.48,91.58,46701.0,63.9559,64.1027,63.9489,64.0188,46701.0
2015-11-23 10:40:00,91.57,91.92,91.5,91.92,41013.0,64.0118,64.2565,63.9629,64.2565,41013.0
2015-11-23 10:50:00,91.93,91.98,91.84,91.85,35555.0,64.2635,64.2984,64.2005,64.2075,35555.0
2015-11-23 11:00:00,91.84,91.84,91.53,91.65,50450.0,64.2005,64.2005,63.9838,64.0677,50450.0
2015-11-23 11:10:00,91.67,91.81,91.64,91.75,39498.0,64.0817,64.1796,64.0607,64.1376,39498.0
2015-11-23 11:20:00,91.75,91.94,91.73,91.94,45570.0,64.1376,64.2705,64.1237,64.2705,45570.0
2015-11-23 11:30:00,91.91,91.97,91.76,91.97,39648.0,64.2495,64.2914,64.1446,64.2914,39648.0
2015-11-23 11:40:00,91.95,92.13,91.95,92.11,31900.0,64.2774,64.4033,64.2774,64.3893,31900.0
2015-11-23 11:50:00,92.11,92.2,92.08,92.09,24928.0,64.3893,64.4522,64.3683,64.3753,24928.0
2015-11-23 12:00:00,92.07,92.08,91.73,91.8,34797.0,64.3613,64.3683,64.1237,64.1726,34797.0
2015-11-23 12:10:00,91.77,91.81,91.64,91.81,40250.0,64.1516,64.1796,64.0607,64.1796,40250.0
2015-11-23 12:20:00,91.81,92.07,91.74,92.04,56182.0,64.1796,64.3613,64.1306,64.3404,56182.0
2015-11-23 12:30:00,92.04,92.15,91.94,92.15,52656.0,64.3404,64.4173,64.2705,64.4173,52656.0
2015-11-23 12:40:00,92.14,92.25,92.09,92.18,64656.0,64.4103,64.4872,64.3753,64.4382,64656.0
2015-11-23 12:50:00,92.18,92.43,92.18,92.35,24073.0,64.4382,64.613,64.4382,64.5571,24073.0
2015-11-23 13:00:00,92.38,92.5,92.35,92.45,17920.0,64.578,64.6619,64.5571,64.627,17920.0
2015-11-23 13:10:00,92.45,92.47,92.33,92.38,29792.0,64.627,64.6409,64.5431,64.578,29792.0
2015-11-23 13:20:00,92.38,92.45,92.3,92.45,18973.0,64.578,64.627,64.5221,64.627,18973.0
2015-11-23 13:30:00,92.43,92.43,92.23,92.27,18973.0,64.613,64.613,64.4732,64.5011,18973.0
2015-11-23 13:40:00,92.29,92.29,92.16,92.17,21265.0,64.5151,64.5151,64.4242,64.4312,21265.0
2015-11-23 13:50:00,92.16,92.16,92.01,92.03,32918.0,64.4242,64.4242,64.3194,64.3334,32918.0
2015-11-23 14:00:00,92.02,92.02,91.77,91.77,34695.0,64.3264,64.3264,64.1516,64.1516,34695.0
2015-11-23 14:10:00,91.76,91.98,91.68,91.97,26960.0,64.1446,64.2984,64.0887,64.2914,26960.0
2015-11-23 14:20:00,91.96,91.96,91.74,91.85,25725.0,64.2844,64.2844,64.1306,64.2075,25725.0
2015-11-23 14:30:00,91.84,91.9,91.58,91.67,47332.0,64.2005,64.2425,64.0188,64.0817,47332.0
2015-11-23 14:40:00,91.67,91.92,91.56,91.84,55493.0,64.0817,64.2565,64.0048,64.2005,55493.0
2015-11-23 14:50:00,91.84,92.04,91.84,91.97,42904.0,64.2005,64.3404,64.2005,64.2914,42904.0
2015-11-23 15:00:00,91.98,92.23,91.98,92.16,54256.0,64.2984,64.4732,64.2984,64.4242,54256.0
2015-11-23 15:10:00,92.17,92.22,92.05,92.11,42893.0,64.4312,64.4662,64.3473,64.3893,42893.0
2015-11-23 15:20:00,92.12,92.22,92.08,92.11,56996.0,64.3963,64.4662,64.3683,64.3893,56996.0
2015-11-23 15:30:00,92.14,92.21,92.1,92.1,66472.0,64.4103,64.4592,64.3823,64.3823,66472.0
2015-11-23 15:40:00,92.1,92.12,91.9,92.01,82905.0,64.3823,64.3963,64.2425,64.3194,82905.0
2015-11-23 15:50:00,92.0,92.2,92.0,92.14,178659.0,64.3124,64.4522,64.3124,64.4103,178659.0
2015-11-24 09:30:00,92.1,92.69,91.8,92.6,98978.0,64.3823,64.7947,64.1726,64.7318,98978.0
2015-11-24 09:40:00,92.63,93.18,92.58,93.13,101841.0,64.7528,65.1373,64.7178,65.1023,101841.0
2015-11-24 09:50:00,93.19,93.3,92.95,92.95,75324.0,65.1443,65.2212,64.9765,64.9765,75324.0
2015-11-24 10:00:00,92.95,93.34,92.79,93.0,39514.0,64.9765,65.2491,64.8646,65.0114,39514.0
2015-11-24 10:10:00,93.02,93.14,92.37,92.37,56765.0,65.0254,65.1093,64.571,64.571,56765.0
2015-11-24 10:20:00,92.37,92.43,92.17,92.22,42552.0,64.571,64.613,64.4312,64.4662,42552.0
2015-11-24 10:30:00,92.21,92.27,92.05,92.15,42550.0,64.4592,64.5011,64.3473,64.4173,42550.0
2015-11-24 10:40:00,92.21,92.28,91.75,91.76,57602.0,64.4592,64.5081,64.1376,64.1446,57602.0
2015-11-24 10:50:00,91.79,91.97,91.66,91.83,24933.0,64.1656,64.2914,64.0747,64.1936,24933.0
2015-11-24 11:00:00,91.83,91.97,91.54,91.96,67869.0,64.1936,64.2914,63.9908,64.2844,67869.0
2015-11-24 11:10:00,92.0,92.15,91.82,91.92,29972.0,64.3124,64.4173,64.1866,64.2565,29972.0
2015-11-24 11:20:00,91.91,92.21,91.82,92.14,49531.0,64.2495,64.4592,64.1866,64.4103,49531.0
2015-11-24 11:30:00,92.17,92.25,92.1,92.1,50351.0,64.4312,64.4872,64.3823,64.3823,50351.0
2015-11-24 11:40:00,92.11,92.35,92.09,92.22,36013.0,64.3893,64.5571,64.3753,64.4662,36013.0
2015-11-24 11:50:00,92.23,92.83,92.23,92.67,66086.0,64.4732,64.8926,64.4732,64.7808,66086.0
2015-11-24 12:00:00,92.68,93.09,92.64,93.02,49697.0,64.7877,65.0744,64.7598,65.0254,49697.0
2015-11-24 12:10:00,92.99,93.0,92.8,92.81,22546.0,65.0045,65.0114,64.8716,64.8786,22546.0
2015-11-24 12:20:00,92.81,93.09,92.79,93.05,14476.0,64.8786,65.0744,64.8646,65.0464,14476.0
2015-11-24 12:30:00,93.03,93.17,92.99,93.15,21423.0,65.0324,65.1303,65.0045,65.1163,21423.0
2015-11-24 12:40:00,93.15,93.17,93.04,93.08,30814.0,65.1163,65.1303,65.0394,65.0674,30814.0
2015-11-24 12:50:00,93.1,93.16,93.07,93.14,45020.0,65.0813,65.1233,65.0604,65.1093,45020.0
2015-11-24 13:00:00,93.12,93.36,93.09,93.36,56762.0,65.0953,65.2631,65.0744,65.2631,56762.0
2015-11-24 13:10:00,93.39,93.39,93.22,93.24,21570.0,65.2841,65.2841,65.1652,65.1792,21570.0
2015-11-24 13:20:00,93.25,93.54,93.24,93.49,64245.0,65.1862,65.3889,65.1792,65.354,64245.0
2015-11-24 13:30:00,93.49,93.7,93.48,93.67,35942.0,65.354,65.5008,65.347,65.4798,35942.0
2015-11-24 13:40:00,93.68,93.68,93.52,93.59,28178.0,65.4868,65.4868,65.3749,65.4239,28178.0
2015-11-24 13:50:00,93.59,93.75,93.52,93.72,45263.0,65.4239,65.5357,65.3749,65.5148,45263.0
2015-11-24 14:00:00,93.72,93.91,93.72,93.72,50633.0,65.5148,65.6476,65.5148,65.5148,50633.0
2015-11-24 14:10:00,93.72,93.75,93.4,93.49,35770.0,65.5148,65.5357,65.2911,65.354,35770.0
2015-11-24 14:20:00,93.46,93.63,93.37,93.6,30933.0,65.333,65.4518,65.2701,65.4309,30933.0
2015-11-24 14:30:00,93.6,93.76,93.52,93.7,33955.0,65.4309,65.5427,65.3749,65.5008,33955.0
2015-11-24 14:40:00,93.69,93.72,93.49,93.49,25406.0,65.4938,65.5148,65.354,65.354,25406.0
2015-11-24 14:50:00,93.5,93.64,93.46,93.6,38953.0,65.361,65.4588,65.333,65.4309,38953.0
2015-11-24 15:00:00,93.61,93.65,93.43,93.61,65015.0,65.4379,65.4658,65.312,65.4379,65015.0
2015-11-24 15:10:00,93.59,93.68,93.53,93.59,63300.0,65.4239,65.4868,65.3819,65.4239,63300.0
2015-11-24 15:20:00,93.59,93.62,93.36,93.41,74897.0,65.4239,65.4449,65.2631,65.2981,74897.0
2015-11-24 15:30:00,93.41,93.44,93.15,93.17,74959.0,65.2981,65.319,65.1163,65.1303,74959.0
2015-11-24 15:40:00,93.17,93.2,93.08,93.12,105955.0,65.1303,65.1513,65.0674,65.0953,105955.0
2015-11-24 15:50:00,93.12,93.19,93.04,93.14,224946.0,65.0953,65.1443,65.0394,65.1093,224946.0
2015-11-25 09:30:00,93.07,93.84,92.99,93.36,65468.0,65.0604,65.5986,65.0045,65.2631,65468.0
2015-11-25 09:40:00,93.22,93.38,92.86,93.34,35796.0,65.1652,65.2771,64.9136,65.2491,35796.0
2015-11-25 09:50:00,93.41,93.58,93.2,93.53,26715.0,65.2981,65.4169,65.1513,65.3819,26715.0
2015-11-25 10:00:00,93.55,93.77,93.31,93.65,24233.0,65.3959,65.5497,65.2281,65.4658,24233.0
2015-11-25 10:10:00,93.67,93.94,93.67,93.9,38202.0,65.4798,65.6685,65.4798,65.6406,38202.0
2015-11-25 10:20:00,93.91,93.98,93.77,93.96,52357.0,65.6476,65.6965,65.5497,65.6825,52357.0
2015-11-25 10:30:00,93.94,94.06,93.53,93.53,85219.0,65.6685,65.7524,65.3819,65.3819,85219.0
2015-11-25 10:40:00,93.53,93.66,93.51,93.65,30787.0,65.3819,65.4728,65.368,65.4658,30787.0
2015-11-25 10:50:00,93.64,93.7,93.42,93.43,43238.0,65.4588,65.5008,65.305,65.312,43238.0
2015-11-25 11:00:00,93.42,93.63,93.38,93.42,68095.0,65.305,65.4518,65.2771,65.305,68095.0
2015-11-25 11:10:00,93.41,93.49,93.17,93.27,51514.0,65.2981,65.354,65.1303,65.2002,51514.0
2015-11-25 11:20:00,93.3,93.34,93.1,93.14,45190.0,65.2212,65.2491,65.0813,65.1093,45190.0
2015-11-25 11:30:00,93.15,93.16,92.89,92.96,66000.0,65.1163,65.1233,64.9345,64.9835,66000.0
2015-11-25 11:40:00,92.97,93.08,92.92,93.02,26322.0,64.9905,65.0674,64.9555,65.0254,26322.0
2015-11-25 11:50:00,93.03,93.26,93.03,93.18,22637.0,65.0324,65.1932,65.0324,65.1373,22637.0
2015-11-25 12:00:00,93.19,93.35,93.01,93.06,68375.0,65.1443,65.2561,65.0184,65.0534,68375.0
2015-11-25 12:10:00,93.04,93.12,92.85,93.12,57665.0,65.0394,65.0953,64.9066,65.0953,57665.0
2015-11-25 12:20:00,93.13,93.23,93.01,93.1,21697.0,65.1023,65.1722,65.0184,65.0813,21697.0
2015-11-25 12:30:00,93.1,93.18,92.96,93.17,30197.0,65.0813,65.1373,64.9835,65.1303,30197.0
2015-11-25 12:40:00,93.14,93.24,93.1,93.17,40172.0,65.1093,65.1792,65.0813,65.1303,40172.0
2015-11-25 12:50:00,93.16,93.35,93.11,93.29,20207.0,65.1233,65.2561,65.0883,65.2142,20207.0
2015-11-25 13:00:00,93.3,93.46,93.28,93.43,46430.0,65.2212,65.333,65.2072,65.312,46430.0
2015-11-25 13:10:00,93.42,93.52,93.38,93.44,26555.0,65.305,65.3749,65.2771,65.319,26555.0
2015-11-25 13:20:00,93.46,93.72,93.45,93.57,32822.0,65.333,65.5148,65.326,65.4099,32822.0
2015-11-25 13:30:00,93.57,93.57,93.4,93.4,30721.0,65.4099,65.4099,65.2911,65.2911,30721.0
2015-11-25 13:40:00,93.41,93.41,93.14,93.2,24042.0,65.2981,65.2981,65.1093,65.1513,24042.0
2015-11-25 13:50:00,93.22,93.31,93.16,93.19,15785.0,65.1652,65.2281,65.1233,65.1443,15785.0
2015-11-25 14:00:00,93.2,93.23,93.03,93.04,32000.0,65.1513,65.1722,65.0324,65.0394,32000.0
2015-11-25 14:10:00,93.02,93.13,92.9,92.91,38584.0,65.0254,65.1023,64.9415,64.9485,38584.0
2015-11-25 14:20:00,92.89,93.05,92.86,92.97,24341.0,64.9345,65.0464,64.9136,64.9905,24341.0
2015-11-25 14:30:00,92.96,92.97,92.8,92.82,26970.0,64.9835,64.9905,64.8716,64.8856,26970.0
2015-11-25 14:40:00,92.82,92.97,92.81,92.96,20361.0,64.8856,64.9905,64.8786,64.9835,20361.0
2015-11-25 14:50:00,92.96,93.05,92.92,93.02,12775.0,64.9835,65.0464,64.9555,65.0254,12775.0
2015-11-25 15:00:00,93.03,93.04,92.97,92.98,20321.0,65.0324,65.0394,64.9905,64.9975,20321.0
2015-11-25 15:10:00,92.97,92.98,92.88,92.93,29016.0,64.9905,64.9975,64.9276,64.9625,29016.0
2015-11-25 15:20:00,92.9,93.02,92.9,93.0,20319.0,64.9415,65.0254,64.9415,65.0114,20319.0
2015-11-25 15:30:00,93.0,93.05,92.93,92.96,41730.0,65.0114,65.0464,64.9625,64.9835,41730.0
2015-11-25 15:40:00,92.94,92.97,92.83,92.93,59119.0,64.9695,64.9905,64.8926,64.9625,59119.0
2015-11-25 15:50:00,92.94,92.94,92.76,92.8,92847.0,64.9695,64.9695,64.8437,64.8716,92847.0
2015-11-27 09:30:00,92.29,92.77,92.11,92.67,43803.0,64.5151,64.8507,64.3893,64.7808,43803.0
2015-11-27 09:40:00,92.73,93.05,92.54,93.02,31787.0,64.8227,65.0464,64.6899,65.0254,31787.0
2015-11-27 09:50:00,93.02,93.14,92.75,92.84,35383.0,65.0254,65.1093,64.8367,64.8996,35383.0
2015-11-27 10:00:00,92.85,92.88,92.56,92.71,32363.0,64.9066,64.9276,64.7039,64.8087,32363.0
2015-11-27 10:10:00,92.7,92.75,92.54,92.67,17735.0,64.8017,64.8367,64.6899,64.7808,17735.0
2015-11-27 10:20:00,92.67,92.81,92.56,92.6,18960.0,64.7808,64.8786,64.7039,64.7318,18960.0
2015-11-27 10:30:00,92.58,92.66,92.51,92.64,35238.0,64.7178,64.7738,64.6689,64.7598,35238.0
2015-11-27 10:40:00,92.64,92.77,92.62,92.67,17225.0,64.7598,64.8507,64.7458,64.7808,17225.0
2015-11-27 10:50:00,92.66,92.74,92.54,92.7,23141.0,64.7738,64.8297,64.6899,64.8017,23141.0
2015-11-27 11:00:00,92.71,92.83,92.65,92.82,16550.0,64.8087,64.8926,64.7668,64.8856,16550.0
2015-11-27 11:10:00,92.81,92.9,92.78,92.88,19517.0,64.8786,64.9415,64.8577,64.9276,19517.0
2015-11-27 11:20:00,92.89,93.07,92.88,93.06,18619.0,64.9345,65.0604,64.9276,65.0534,18619.0
2015-11-27 11:30:00,93.08,93.22,93.05,93.06,17214.0,65.0674,65.1652,65.0464,65.0534,17214.0
2015-11-27 11:40:00,93.07,93.2,93.07,93.14,18174.0,65.0604,65.1513,65.0604,65.1093,18174.0
2015-11-27 11:50:00,93.14,93.28,93.14,93.26,22310.0,65.1093,65.2072,65.1093,65.1932,22310.0
2015-11-27 12:00:00,93.29,93.31,93.05,93.06,18359.0,65.2142,65.2281,65.0464,65.0534,18359.0
2015-11-27 12:10:00,93.05,93.05,92.77,92.8,19916.0,65.0464,65.0464,64.8507,64.8716,19916.0
2015-11-27 12:20:00,92.79,92.8,92.6,92.6,20293.0,64.8646,64.8716,64.7318,64.7318,20293.0
2015-11-27 12:30:00,92.63,92.89,92.62,92.83,23364.0,64.7528,64.9345,64.7458,64.8926,23364.0
2015-11-27 12:40:00,92.84,92.94,92.81,92.84,32643.0,64.8996,64.9695,64.8786,64.8996,32643.0
2015-11-27 12:50:00,92.84,92.85,92.69,92.76,53271.0,64.8996,64.9066,64.7947,64.8437,53271.0
2015-11-30 09:30:00,93.09,93.23,92.88,92.93,60927.0,65.0744,65.1722,64.9276,64.9625,60927.0
2015-11-30 09:40:00,92.94,93.0,92.7,92.8,42204.0,64.9695,65.0114,64.8017,64.8716,42204.0
2015-11-30 09:50:00,92.86,93.12,92.77,92.94,28026.0,64.9136,65.0953,64.8507,64.9695,28026.0
2015-11-30 10:00:00,92.98,93.46,92.98,93.4,47918.0,64.9975,65.333,64.9975,65.2911,47918.0
2015-11-30 10:10:00,93.38,93.43,93.04,93.17,30705.0,65.2771,65.312,65.0394,65.1303,30705.0
2015-11-30 10:20:00,93.19,93.36,93.18,93.26,29774.0,65.1443,65.2631,65.1373,65.1932,29774.0
2015-11-30 10:30:00,93.28,93.36,93.19,93.26,44782.0,65.2072,65.2631,65.1443,65.1932,44782.0
2015-11-30 10:40:00,93.26,93.35,93.21,93.3,33387.0,65.1932,65.2561,65.1582,65.2212,33387.0
2015-11-30 10:50:00,93.33,93.42,93.21,93.28,28215.0,65.2421,65.305,65.1582,65.2072,28215.0
2015-11-30 11:00:00,93.31,93.34,93.14,93.19,30538.0,65.2281,65.2491,65.1093,65.1443,30538.0
2015-11-30 11:10:00,93.21,93.28,93.03,93.03,19642.0,65.1582,65.2072,65.0324,65.0324,19642.0
2015-11-30 11:20:00,93.05,93.22,92.72,92.8,41355.0,65.0464,65.1652,64.8157,64.8716,41355.0
2015-11-30 11:30:00,92.81,92.87,92.61,92.69,42491.0,64.8786,64.9206,64.7388,64.7947,42491.0
2015-11-30 11:40:00,92.65,92.77,92.63,92.65,27050.0,64.7668,64.8507,64.7528,64.7668,27050.0
2015-11-30 11:50:00,92.64,92.69,92.58,92.64,39633.0,64.7598,64.7947,64.7178,64.7598,39633.0
2015-11-30 12:00:00,92.64,92.87,92.61,92.64,29248.0,64.7598,64.9206,64.7388,64.7598,29248.0
2015-11-30 12:10:00,92.68,92.84,92.66,92.75,21673.0,64.7877,64.8996,64.7738,64.8367,21673.0
2015-11-30 12:20:00,92.76,92.94,92.75,92.9,24510.0,64.8437,64.9695,64.8367,64.9415,24510.0
2015-11-30 12:30:00,92.87,92.92,92.71,92.71,17850.0,64.9206,64.9555,64.8087,64.8087,17850.0
2015-11-30 12:40:00,92.7,92.82,92.61,92.74,23284.0,64.8017,64.8856,64.7388,64.8297,23284.0
2015-11-30 12:50:00,92.74,92.8,92.68,92.69,17575.0,64.8297,64.8716,64.7877,64.7947,17575.0
2015-11-30 13:00:00,92.68,92.79,92.54,92.57,28383.0,64.7877,64.8646,64.6899,64.7109,28383.0
2015-11-30 13:10:00,92.56,92.56,92.3,92.35,40345.0,64.7039,64.7039,64.5221,64.5571,40345.0
2015-11-30 13:20:00,92.34,92.65,92.29,92.64,37079.0,64.5501,64.7668,64.5151,64.7598,37079.0
2015-11-30 13:30:00,92.67,92.67,92.57,92.66,17212.0,64.7808,64.7808,64.7109,64.7738,17212.0
2015-11-30 13:40:00,92.64,92.76,92.59,92.69,18766.0,64.7598,64.8437,64.7248,64.7947,18766.0
2015-11-30 13:50:00,92.69,92.76,92.56,92.56,23702.0,64.7947,64.8437,64.7039,64.7039,23702.0
2015-11-30 14:00:00,92.57,92.61,92.34,92.36,62510.0,64.7109,64.7388,64.5501,64.5641,62510.0
2015-11-30 14:10:00,92.35,92.36,92.12,92.14,36316.0,64.5571,64.5641,64.3963,64.4103,36316.0
2015-11-30 14:20:00,92.12,92.14,91.34,91.83,109236.0,64.3963,64.4103,63.851,64.1936,109236.0
2015-11-30 14:30:00,91.83,91.94,91.65,91.8,46576.0,64.1936,64.2705,64.0677,64.1726,46576.0
2015-11-30 14:40:00,91.79,91.99,91.69,91.73,31148.0,64.1656,64.3054,64.0957,64.1237,31148.0
2015-11-30 14:50:00,91.72,91.8,91.57,91.62,42847.0,64.1167,64.1726,64.0118,64.0468,42847.0
2015-11-30 15:00:00,91.6,92.02,91.55,91.97,72295.0,64.0328,64.3264,63.9978,64.2914,72295.0
2015-11-30 15:10:00,91.98,92.06,91.95,91.99,54306.0,64.2984,64.3543,64.2774,64.3054,54306.0
2015-11-30 15:20:00,91.97,92.03,91.87,91.98,53421.0,64.2914,64.3334,64.2215,64.2984,53421.0
2015-11-30 15:30:00,91.99,92.09,91.91,92.04,71334.0,64.3054,64.3753,64.2495,64.3404,71334.0
2015-11-30 15:40:00,92.04,92.05,91.46,91.68,140789.0,64.3404,64.3473,63.9349,64.0887,140789.0
2015-11-30 15:50:00,91.67,91.7,91.47,91.55,383603.0,64.0817,64.1027,63.9419,63.9978,383603.0
2015-12-01 09:30:00,92.33,92.95,92.08,92.79,126909.0,64.5431,64.9765,64.3683,64.8646,126909.0
2015-12-01 09:40:00,92.78,92.88,92.39,92.4,47200.0,64.8577,64.9276,64.585,64.592,47200.0
2015-12-01 09:50:00,92.43,92.49,91.97,92.14,33681.0,64.613,64.6549,64.2914,64.4103,33681.0
2015-12-01 10:00:00,92.11,92.13,91.53,91.59,32332.0,64.3893,64.4033,63.9838,64.0258,32332.0
2015-12-01 10:10:00,91.59,91.7,91.26,91.34,30705.0,64.0258,64.1027,63.7951,63.851,30705.0
2015-12-01 10:20:00,91.36,91.49,91.21,91.39,28369.0,63.865,63.9559,63.7601,63.886,28369.0
2015-12-01 10:30:00,91.39,91.53,91.28,91.48,24582.0,63.886,63.9838,63.8091,63.9489,24582.0
2015-12-01 10:40:00,91.49,91.78,91.48,91.71,44534.0,63.9559,64.1586,63.9489,64.1097,44534.0
2015-12-01 10:50:00,91.72,91.84,91.61,91.64,36927.0,64.1167,64.2005,64.0398,64.0607,36927.0
2015-12-01 11:00:00,91.67,91.84,91.55,91.72,33187.0,64.0817,64.2005,63.9978,64.1167,33187.0
2015-12-01 11:10:00,91.72,91.8,91.6,91.71,24393.0,64.1167,64.1726,64.0328,64.1097,24393.0
2015-12-01 11:20:00,91.7,91.93,91.7,91.84,30620.0,64.1027,64.2635,64.1027,64.2005,30620.0
2015-12-01 11:30:00,91.86,91.89,91.69,91.74,19100.0,64.2145,64.2355,64.0957,64.1306,19100.0
2015-12-01 11:40:00,91.73,92.05,91.58,92.01,30617.0,64.1237,64.3473,64.0188,64.3194,30617.0
2015-12-01 11:50:00,92.04,92.28,92.02,92.09,63316.0,64.3404,64.5081,64.3264,64.3753,63316.0
2015-12-01 12:00:00,92.08,92.17,91.94,91.98,22219.0,64.3683,64.4312,64.2705,64.2984,22219.0
2015-12-01 12:10:00,91.95,92.04,91.77,91.78,27867.0,64.2774,64.3404,64.1516,64.1586,27867.0
2015-12-01 12:20:00,91.78,91.94,91.78,91.85,32984.0,64.1586,64.2705,64.1586,64.2075,32984.0
2015-12-01 12:30:00,91.9,91.97,91.75,91.84,59453.0,64.2425,64.2914,64.1376,64.2005,59453.0
2015-12-01 12:40:00,91.84,92.05,91.81,92.04,46207.0,64.2005,64.3473,64.1796,64.3404,46207.0
2015-12-01 12:50:00,92.04,92.21,91.97,92.05,44760.0,64.3404,64.4592,64.2914,64.3473,44760.0
2015-12-01 13:00:00,92.03,92.14,92.0,92.1,20782.0,64.3334,64.4103,64.3124,64.3823,20782.0
2015-12-01 13:10:00,92.1,92.26,92.08,92.2,43257.0,64.3823,64.4941,64.3683,64.4522,43257.0
2015-12-01 13:20:00,92.21,92.24,92.08,92.21,20966.0,64.4592,64.4802,64.3683,64.4592,20966.0
2015-12-01 13:30:00,92.21,92.21,91.99,92.02,28607.0,64.4592,64.4592,64.3054,64.3264,28607.0
2015-12-01 13:40:00,92.03,92.07,91.96,92.06,19952.0,64.3334,64.3613,64.2844,64.3543,19952.0
2015-12-01 13:50:00,92.03,92.11,91.93,92.05,26946.0,64.3334,64.3893,64.2635,64.3473,26946.0
2015-12-01 14:00:00,92.08,92.08,91.92,92.02,29517.0,64.3683,64.3683,64.2565,64.3264,29517.0
2015-12-01 14:10:00,92.01,92.03,91.91,91.98,39836.0,64.3194,64.3334,64.2495,64.2984,39836.0
2015-12-01 14:20:00,92.0,92.08,91.96,92.0,43896.0,64.3124,64.3683,64.2844,64.3124,43896.0
2015-12-01 14:30:00,92.02,92.03,91.77,91.85,39994.0,64.3264,64.3334,64.1516,64.2075,39994.0
2015-12-01 14:40:00,91.86,91.99,91.84,91.99,36484.0,64.2145,64.3054,64.2005,64.3054,36484.0
2015-12-01 14:50:00,91.98,91.99,91.87,91.88,46715.0,64.2984,64.3054,64.2215,64.2285,46715.0
2015-12-01 15:00:00,91.91,92.08,91.9,92.06,48658.0,64.2495,64.3683,64.2425,64.3543,48658.0
2015-12-01 15:10:00,92.07,92.18,92.04,92.09,42744.0,64.3613,64.4382,64.3404,64.3753,42744.0
2015-12-01 15:20:00,92.09,92.22,92.02,92.21,66179.0,64.3753,64.4662,64.3264,64.4592,66179.0
2015-12-01 15:30:00,92.2,92.28,92.13,92.27,78186.0,64.4522,64.5081,64.4033,64.5011,78186.0
2015-12-01 15:40:00,92.29,92.5,92.29,92.44,73361.0,64.5151,64.6619,64.5151,64.62,73361.0
2015-12-01 15:50:00,92.44,92.76,92.43,92.67,264383.0,64.62,64.8437,64.613,64.7808,264383.0
2015-12-02 09:30:00,92.16,93.0,91.72,92.84,60486.0,64.4242,65.0114,64.1167,64.8996,60486.0
2015-12-02 09:40:00,92.67,92.98,92.41,92.63,48074.0,64.7808,64.9975,64.599,64.7528,48074.0
2015-12-02 09:50:00,92.6,92.63,92.28,92.35,33055.0,64.7318,64.7528,64.5081,64.5571,33055.0
2015-12-02 10:00:00,92.41,92.51,91.93,91.94,59144.0,64.599,64.6689,64.2635,64.2705,59144.0
2015-12-02 10:10:00,91.96,92.45,91.81,91.95,145359.0,64.2844,64.627,64.1796,64.2774,145359.0
2015-12-02 10:20:00,91.95,92.12,91.62,91.69,40651.0,64.2774,64.3963,64.0468,64.0957,40651.0
2015-12-02 10:30:00,91.69,91.73,91.41,91.68,81125.0,64.0957,64.1237,63.9,64.0887,81125.0
2015-12-02 10:40:00,91.67,92.02,91.67,91.83,54417.0,64.0817,64.3264,64.0817,64.1936,54417.0
2015-12-02 10:50:00,91.87,91.96,91.55,91.74,52619.0,64.2215,64.2844,63.9978,64.1306,52619.0
2015-12-02 11:00:00,91.74,91.79,91.52,91.61,35485.0,64.1306,64.1656,63.9769,64.0398,35485.0
2015-12-02 11:10:00,91.61,91.61,91.35,91.39,40373.0,64.0398,64.0398,63.858,63.886,40373.0
2015-12-02 11:20:00,91.38,91.51,91.28,91.44,66940.0,63.879,63.9699,63.8091,63.9209,66940.0
2015-12-02 11:30:00,91.44,91.5,91.23,91.24,36393.0,63.9209,63.9629,63.7741,63.7811,36393.0
2015-12-02 11:40:00,91.24,91.24,91.06,91.13,44197.0,63.7811,63.7811,63.6553,63.7042,44197.0
2015-12-02 11:50:00,91.12,91.15,90.97,91.09,56939.0,63.6972,63.7182,63.5924,63.6763,56939.0
2015-12-02 12:00:00,91.08,91.1,90.88,90.89,54551.0,63.6693,63.6833,63.5295,63.5365,54551.0
2015-12-02 12:10:00,90.89,91.09,90.72,90.99,36703.0,63.5365,63.6763,63.4176,63.6064,36703.0
2015-12-02 12:20:00,91.01,91.25,90.97,91.22,23288.0,63.6203,63.7881,63.5924,63.7671,23288.0
2015-12-02 12:30:00,91.23,91.25,91.13,91.19,24308.0,63.7741,63.7881,63.7042,63.7462,24308.0
2015-12-02 12:40:00,91.18,91.3,91.07,91.07,23080.0,63.7392,63.8231,63.6623,63.6623,23080.0
2015-12-02 12:50:00,91.08,91.08,90.87,90.89,31133.0,63.6693,63.6693,63.5225,63.5365,31133.0
2015-12-02 13:00:00,90.89,90.94,90.7,90.82,67843.0,63.5365,63.5714,63.4036,63.4875,67843.0
2015-12-02 13:10:00,90.8,90.99,90.7,90.94,31680.0,63.4735,63.6064,63.4036,63.5714,31680.0
2015-12-02 13:20:00,90.9,90.97,90.73,90.75,29943.0,63.5434,63.5924,63.4246,63.4386,29943.0
2015-12-02 13:30:00,90.75,90.9,90.7,90.74,34884.0,63.4386,63.5434,63.4036,63.4316,34884.0
2015-12-02 13:40:00,90.74,90.84,90.66,90.77,43514.0,63.4316,63.5015,63.3757,63.4526,43514.0
2015-12-02 13:50:00,90.75,90.84,90.68,90.8,53360.0,63.4386,63.5015,63.3897,63.4735,53360.0
2015-12-02 14:00:00,90.82,90.88,90.76,90.85,40091.0,63.4875,63.5295,63.4456,63.5085,40091.0
2015-12-02 14:10:00,90.84,90.85,90.6,90.67,58658.0,63.5015,63.5085,63.3337,63.3827,58658.0
2015-12-02 14:20:00,90.66,90.71,90.57,90.71,40808.0,63.3757,63.4106,63.3128,63.4106,40808.0
2015-12-02 14:30:00,90.71,90.73,90.56,90.65,57329.0,63.4106,63.4246,63.3058,63.3687,57329.0
2015-12-02 14:40:00,90.64,90.67,90.38,90.42,48410.0,63.3617,63.3827,63.1799,63.2079,48410.0
2015-12-02 14:50:00,90.43,90.45,90.14,90.17,45207.0,63.2149,63.2289,63.0122,63.0331,45207.0
2015-12-02 15:00:00,90.2,90.27,90.08,90.19,41456.0,63.0541,63.103,62.9702,63.0471,41456.0
2015-12-02 15:10:00,90.21,90.54,90.18,90.51,64972.0,63.0611,63.2918,63.0401,63.2708,64972.0
2015-12-02 15:20:00,90.5,90.85,90.47,90.71,113462.0,63.2638,63.5085,63.2429,63.4106,113462.0
2015-12-02 15:30:00,90.72,90.76,90.59,90.62,92071.0,63.4176,63.4456,63.3267,63.3477,92071.0
2015-12-02 15:40:00,90.61,90.75,90.1,90.11,164758.0,63.3407,63.4386,62.9842,62.9912,164758.0
2015-12-02 15:50:00,90.13,90.49,90.1,90.44,257998.0,63.0052,63.2568,62.9842,63.2219,257998.0
2015-12-03 09:30:00,91.0,91.28,90.44,90.87,47555.0,63.6133,63.8091,63.2219,63.5225,47555.0
2015-12-03 09:40:00,90.87,90.88,90.06,90.15,48269.0,63.5225,63.5295,62.9562,63.0192,48269.0
2015-12-03 09:50:00,90.13,90.41,89.97,90.18,32568.0,63.0052,63.2009,62.8933,63.0401,32568.0
2015-12-03 10:00:00,90.18,90.25,89.15,89.19,66246.0,63.0401,63.0891,62.3201,62.3481,66246.0
2015-12-03 10:10:00,89.18,89.78,89.18,89.43,39541.0,62.3411,62.7605,62.3411,62.5158,39541.0
2015-12-03 10:20:00,89.44,89.6,89.22,89.51,40596.0,62.5228,62.6347,62.369,62.5718,40596.0
2015-12-03 10:30:00,89.51,90.0,89.43,89.47,33721.0,62.5718,62.9143,62.5158,62.5438,33721.0
2015-12-03 10:40:00,89.45,89.83,89.45,89.83,18150.0,62.5298,62.7955,62.5298,62.7955,18150.0
2015-12-03 10:50:00,89.84,89.93,89.7,89.77,25228.0,62.8025,62.8654,62.7046,62.7535,25228.0
2015-12-03 11:00:00,89.79,89.81,89.63,89.7,31856.0,62.7675,62.7815,62.6557,62.7046,31856.0
2015-12-03 11:10:00,89.71,89.73,89.6,89.69,22485.0,62.7116,62.7256,62.6347,62.6976,22485.0
2015-12-03 11:20:00,89.71,90.08,89.71,90.03,51908.0,62.7116,62.9702,62.7116,62.9353,51908.0
2015-12-03 11:30:00,90.03,90.05,89.87,89.89,37286.0,62.9353,62.9493,62.8234,62.8374,37286.0
2015-12-03 11:40:00,89.89,89.94,89.66,89.82,38027.0,62.8374,62.8724,62.6766,62.7885,38027.0
2015-12-03 11:50:00,89.83,89.9,89.75,89.86,45469.0,62.7955,62.8444,62.7395,62.8164,45469.0
2015-12-03 12:00:00,89.88,89.95,89.73,89.79,35123.0,62.8304,62.8793,62.7256,62.7675,35123.0
2015-12-03 12:10:00,89.82,89.85,89.56,89.64,33271.0,62.7885,62.8094,62.6067,62.6626,33271.0
2015-12-03 12:20:00,89.61,89.63,89.22,89.34,79872.0,62.6417,62.6557,62.369,62.4529,79872.0
2015-12-03 12:30:00,89.34,89.38,89.16,89.18,28815.0,62.4529,62.4809,62.3271,62.3411,28815.0
2015-12-03 12:40:00,89.19,89.69,89.17,89.67,42876.0,62.3481,62.6976,62.3341,62.6836,42876.0
2015-12-03 12:50:00,89.67,89.86,89.58,89.59,29355.0,62.6836,62.8164,62.6207,62.6277,29355.0
2015-12-03 13:00:00,89.58,89.72,89.46,89.6,29714.0,62.6207,62.7186,62.5368,62.6347,29714.0
2015-12-03 13:10:00,89.61,89.65,89.36,89.5,42770.0,62.6417,62.6696,62.4669,62.5648,42770.0
2015-12-03 13:20:00,89.5,89.64,89.44,89.53,32237.0,62.5648,62.6626,62.5228,62.5857,32237.0
2015-12-03 13:30:00,89.5,89.7,89.44,89.66,24229.0,62.5648,62.7046,62.5228,62.6766,24229.0
2015-12-03 13:40:00,89.65,89.66,89.29,89.3,41919.0,62.6696,62.6766,62.418,62.425,41919.0
2015-12-03 13:50:00,89.29,89.37,89.16,89.16,24481.0,62.418,62.4739,62.3271,62.3271,24481.0
2015-12-03 14:00:00,89.17,89.24,89.02,89.07,52669.0,62.3341,62.383,62.2292,62.2642,52669.0
2015-12-03 14:10:00,89.07,89.24,89.06,89.1,35552.0,62.2642,62.383,62.2572,62.2852,35552.0
2015-12-03 14:20:00,89.09,89.09,88.7,88.71,81097.0,62.2782,62.2782,62.0055,62.0125,81097.0
2015-12-03 14:30:00,88.72,88.83,88.66,88.76,60647.0,62.0195,62.0964,61.9776,62.0475,60647.0
2015-12-03 14:40:00,88.75,88.77,88.54,88.67,91479.0,62.0405,62.0545,61.8937,61.9846,91479.0
2015-12-03 14:50:00,88.68,89.1,88.67,89.08,66594.0,61.9916,62.2852,61.9846,62.2712,66594.0
2015-12-03 15:00:00,89.06,89.2,88.73,88.73,59835.0,62.2572,62.3551,62.0265,62.0265,59835.0
2015-12-03 15:10:00,88.73,88.88,88.3,88.3,100070.0,62.0265,62.1314,61.7259,61.7259,100070.0
2015-12-03 15:20:00,88.3,88.57,88.28,88.38,59045.0,61.7259,61.9147,61.7119,61.7818,59045.0
2015-12-03 15:30:00,88.4,88.64,88.2,88.63,72187.0,61.7958,61.9636,61.656,61.9566,72187.0
2015-12-03 15:40:00,88.61,88.62,88.4,88.59,119829.0,61.9426,61.9496,61.7958,61.9286,119829.0
2015-12-03 15:50:00,88.59,88.73,88.47,88.57,270538.0,61.9286,62.0265,61.8448,61.9147,270538.0
2015-12-04 09:30:00,90.35,90.35,88.73,88.82,95452.0,63.159,63.159,62.0265,62.0894,95452.0
2015-12-04 09:40:00,88.81,89.54,88.69,89.4,64863.0,62.0824,62.5927,61.9985,62.4949,64863.0
2015-12-04 09:50:00,89.34,89.52,89.08,89.1,77467.0,62.4529,62.5788,62.2712,62.2852,77467.0
2015-12-04 10:00:00,89.13,89.31,88.85,88.85,74846.0,62.3061,62.432,62.1104,62.1104,74846.0
2015-12-04 10:10:00,88.87,89.05,88.75,88.88,93670.0,62.1244,62.2502,62.0405,62.1314,93670.0
2015-12-04 10:20:00,88.9,89.59,88.88,89.49,63377.0,62.1453,62.6277,62.1314,62.5578,63377.0
2015-12-04 10:30:00,89.5,89.9,89.4,89.86,62770.0,62.5648,62.8444,62.4949,62.8164,62770.0
2015-12-04 10:40:00,89.88,89.96,89.57,89.96,48723.0,62.8304,62.8863,62.6137,62.8863,48723.0
2015-12-04 10:50:00,89.95,90.13,89.88,90.07,54512.0,62.8793,63.0052,62.8304,62.9632,54512.0
2015-12-04 11:00:00,90.08,90.49,90.02,90.32,66431.0,62.9702,63.2568,62.9283,63.138,66431.0
2015-12-04 11:10:00,90.32,90.42,89.97,90.1,48963.0,63.138,63.2079,62.8933,62.9842,48963.0
2015-12-04 11:20:00,90.1,90.36,89.65,89.7,71909.0,62.9842,63.166,62.6696,62.7046,71909.0
2015-12-04 11:30:00,89.69,89.98,89.59,89.88,60232.0,62.6976,62.9003,62.6277,62.8304,60232.0
2015-12-04 11:40:00,89.88,89.89,89.45,89.54,42209.0,62.8304,62.8374,62.5298,62.5927,42209.0
2015-12-04 11:50:00,89.55,89.63,89.2,89.32,87907.0,62.5997,62.6557,62.3551,62.4389,87907.0
2015-12-04 12:00:00,89.31,89.5,89.04,89.41,51273.0,62.432,62.5648,62.2432,62.5019,51273.0
2015-12-04 12:10:00,89.41,89.42,89.1,89.1,42197.0,62.5019,62.5089,62.2852,62.2852,42197.0
2015-12-04 12:20:00,89.12,89.36,88.91,89.25,54416.0,62.2991,62.4669,62.1523,62.39,54416.0
2015-12-04 12:30:00,89.28,89.91,89.25,89.69,30157.0,62.411,62.8514,62.39,62.6976,30157.0
2015-12-04 12:40:00,89.68,89.9,89.58,89.64,30504.0,62.6906,62.8444,62.6207,62.6626,30504.0
2015-12-04 12:50:00,89.65,89.83,89.5,89.81,36991.0,62.6696,62.7955,62.5648,62.7815,36991.0
2015-12-04 13:00:00,89.83,90.02,89.75,89.95,49639.0,62.7955,62.9283,62.7395,62.8793,49639.0
2015-12-04 13:10:00,89.94,90.27,89.87,90.18,51968.0,62.8724,63.103,62.8234,63.0401,51968.0
2015-12-04 13:20:00,90.16,90.26,89.96,90.16,37927.0,63.0261,63.0961,62.8863,63.0261,37927.0
2015-12-04 13:30:00,90.18,90.23,90.04,90.12,63320.0,63.0401,63.0751,62.9423,62.9982,63320.0
2015-12-04 13:40:00,90.12,90.3,89.95,90.18,44637.0,62.9982,63.124,62.8793,63.0401,44637.0
2015-12-04 13:50:00,90.21,90.5,90.19,90.48,44651.0,63.0611,63.2638,63.0471,63.2498,44651.0
2015-12-04 14:00:00,90.48,90.65,90.38,90.56,63543.0,63.2498,63.3687,63.1799,63.3058,63543.0
2015-12-04 14:10:00,90.54,90.55,90.01,90.02,33446.0,63.2918,63.2988,62.9213,62.9283,33446.0
2015-12-04 14:20:00,90.04,90.24,90.02,90.19,28388.0,62.9423,63.0821,62.9283,63.0471,28388.0
2015-12-04 14:30:00,90.2,90.33,90.11,90.12,35818.0,63.0541,63.145,62.9912,62.9982,35818.0
2015-12-04 14:40:00,90.15,90.51,90.05,90.5,76850.0,63.0192,63.2708,62.9493,63.2638,76850.0
2015-12-04 14:50:00,90.51,90.67,90.51,90.58,41929.0,63.2708,63.3827,63.2708,63.3197,41929.0
2015-12-04 15:00:00,90.59,90.6,90.31,90.51,64930.0,63.3267,63.3337,63.131,63.2708,64930.0
2015-12-04 15:10:00,90.5,90.53,90.27,90.33,44764.0,63.2638,63.2848,63.103,63.145,44764.0
2015-12-04 15:20:00,90.33,90.34,90.1,90.1,46606.0,63.145,63.152,62.9842,62.9842,46606.0
2015-12-04 15:30:00,90.13,90.19,89.98,90.06,56330.0,63.0052,63.0471,62.9003,62.9562,56330.0
2015-12-04 15:40:00,90.05,90.33,89.99,90.12,78335.0,62.9493,63.145,62.9073,62.9982,78335.0
2015-12-04 15:50:00,90.13,90.2,90.03,90.16,159941.0,63.0052,63.0541,62.9353,63.0261,159941.0
2015-12-07 09:30:00,88.62,89.46,88.62,88.93,102901.0,61.9496,62.5368,61.9496,62.1663,102901.0
2015-12-07 09:40:00,88.91,89.36,88.8,88.89,54210.0,62.1523,62.4669,62.0754,62.1384,54210.0
2015-12-07 09:50:00,88.92,89.44,88.91,88.91,64095.0,62.1593,62.5228,62.1523,62.1523,64095.0
2015-12-07 10:00:00,88.88,88.96,88.35,88.65,97674.0,62.1314,62.1873,61.7609,61.9706,97674.0
2015-12-07 10:10:00,88.61,88.67,88.29,88.33,63276.0,61.9426,61.9846,61.7189,61.7469,63276.0
2015-12-07 10:20:00,88.29,88.31,87.53,87.59,90486.0,61.7189,61.7329,61.1877,61.2296,90486.0
2015-12-07 10:30:00,87.59,87.59,87.04,87.26,118000.0,61.2296,61.2296,60.8451,60.9989,118000.0
2015-12-07 10:40:00,87.24,87.24,86.6,86.72,127867.0,60.9849,60.9849,60.5375,60.6214,127867.0
2015-12-07 10:50:00,86.73,86.85,86.5,86.84,101713.0,60.6284,60.7123,60.4676,60.7053,101713.0
2015-12-07 11:00:00,86.82,86.86,86.4,86.81,142473.0,60.6913,60.7193,60.3977,60.6843,142473.0
2015-12-07 11:10:00,86.79,86.81,86.07,86.29,99777.0,60.6704,60.6843,60.167,60.3208,99777.0
2015-12-07 11:20:00,86.28,86.4,85.87,86.04,119022.0,60.3138,60.3977,60.0272,60.1461,119022.0
2015-12-07 11:30:00,86.06,86.6,86.06,86.58,52041.0,60.1601,60.5375,60.1601,60.5236,52041.0
2015-12-07 11:40:00,86.58,86.67,86.25,86.36,51585.0,60.5236,60.5865,60.2929,60.3698,51585.0
2015-12-07 11:50:00,86.4,86.88,86.35,86.84,44301.0,60.3977,60.7333,60.3628,60.7053,44301.0
2015-12-07 12:00:00,86.83,87.03,86.62,86.62,124911.0,60.6983,60.8381,60.5515,60.5515,124911.0
2015-12-07 12:10:00,86.58,86.61,86.36,86.5,62884.0,60.5236,60.5445,60.3698,60.4676,62884.0
2015-12-07 12:20:00,86.49,86.53,86.16,86.22,57082.0,60.4606,60.4886,60.23,60.2719,57082.0
2015-12-07 12:30:00,86.2,86.29,86.11,86.24,80152.0,60.2579,60.3208,60.195,60.2859,80152.0
2015-12-07 12:40:00,86.24,86.27,85.91,85.95,88464.0,60.2859,60.3069,60.0552,60.0832,88464.0
2015-12-07 12:50:00,85.91,86.28,85.84,86.21,103436.0,60.0552,60.3138,60.0063,60.2649,103436.0
2015-12-07 13:00:00,86.23,86.37,85.84,86.36,75778.0,60.2789,60.3768,60.0063,60.3698,75778.0
2015-12-07 13:10:00,86.36,86.47,86.07,86.19,68959.0,60.3698,60.4467,60.167,60.2509,68959.0
2015-12-07 13:20:00,86.18,86.59,86.13,86.41,69273.0,60.2439,60.5305,60.209,60.4047,69273.0
2015-12-07 13:30:00,86.4,86.52,86.37,86.48,73496.0,60.3977,60.4816,60.3768,60.4537,73496.0
2015-12-07 13:40:00,86.48,86.48,86.12,86.16,73868.0,60.4537,60.4537,60.202,60.23,73868.0
2015-12-07 13:50:00,86.16,86.32,86.03,86.29,62737.0,60.23,60.3418,60.1391,60.3208,62737.0
2015-12-07 14:00:00,86.28,86.52,86.26,86.45,69831.0,60.3138,60.4816,60.2999,60.4327,69831.0
2015-12-07 14:10:00,86.46,86.46,86.22,86.22,74639.0,60.4397,60.4397,60.2719,60.2719,74639.0
2015-12-07 14:20:00,86.23,86.32,86.16,86.3,60520.0,60.2789,60.3418,60.23,60.3278,60520.0
2015-12-07 14:30:00,86.34,86.42,86.04,86.3,89139.0,60.3558,60.4117,60.1461,60.3278,89139.0
2015-12-07 14:40:00,86.27,86.27,85.75,85.82,108083.0,60.3069,60.3069,59.9433,59.9923,108083.0
2015-12-07 14:50:00,85.82,86.09,85.81,86.03,88784.0,59.9923,60.181,59.9853,60.1391,88784.0
2015-12-07 15:00:00,86.04,86.04,85.72,85.97,101710.0,60.1461,60.1461,59.9224,60.0971,101710.0
2015-12-07 15:10:00,86.0,86.23,85.77,86.23,140723.0,60.1181,60.2789,59.9573,60.2789,140723.0
2015-12-07 15:20:00,86.23,86.29,86.07,86.11,135432.0,60.2789,60.3208,60.167,60.195,135432.0
2015-12-07 15:30:00,86.13,86.61,86.13,86.57,210343.0,60.209,60.5445,60.209,60.5166,210343.0
2015-12-07 15:40:00,86.57,86.81,86.56,86.68,280623.0,60.5166,60.6843,60.5096,60.5935,280623.0
2015-12-07 15:50:00,86.67,86.9,86.67,86.71,412835.0,60.5865,60.7473,60.5865,60.6144,412835.0
2015-12-08 09:30:00,85.57,86.0,85.11,85.59,144707.0,59.8175,60.1181,59.496,59.8315,144707.0
2015-12-08 09:40:00,85.59,86.33,85.42,85.86,153930.0,59.8315,60.3488,59.7127,60.0202,153930.0
2015-12-08 09:50:00,85.88,86.16,85.6,85.64,106169.0,60.0342,60.23,59.8385,59.8665,106169.0
2015-12-08 10:00:00,85.61,86.33,85.53,85.57,88660.0,59.8455,60.3488,59.7896,59.8175,88660.0
2015-12-08 10:10:00,85.54,85.88,85.4,85.61,57757.0,59.7965,60.0342,59.6987,59.8455,57757.0
2015-12-08 10:20:00,85.54,85.66,85.49,85.56,70799.0,59.7965,59.8804,59.7616,59.8105,70799.0
2015-12-08 10:30:00,85.53,86.09,85.48,85.93,107400.0,59.7896,60.181,59.7546,60.0692,107400.0
2015-12-08 10:40:00,85.96,86.44,85.93,86.38,114612.0,60.0901,60.4257,60.0692,60.3837,114612.0
2015-12-08 10:50:00,86.39,86.94,86.31,86.92,177347.0,60.3907,60.7752,60.3348,60.7612,177347.0
2015-12-08 11:00:00,86.92,87.43,86.86,87.06,62204.0,60.7612,61.1177,60.7193,60.8591,62204.0
2015-12-08 11:10:00,87.05,87.17,86.61,86.93,97743.0,60.8521,60.936,60.5445,60.7682,97743.0
2015-12-08 11:20:00,86.93,87.14,86.6,86.65,36250.0,60.7682,60.915,60.5375,60.5725,36250.0
2015-12-08 11:30:00,86.62,86.74,86.52,86.64,65832.0,60.5515,60.6354,60.4816,60.5655,65832.0
2015-12-08 11:40:00,86.63,86.87,86.34,86.34,32428.0,60.5585,60.7263,60.3558,60.3558,32428.0
2015-12-08 11:50:00,86.36,86.83,86.2,86.77,37443.0,60.3698,60.6983,60.2579,60.6564,37443.0
2015-12-08 12:00:00,86.79,86.89,86.68,86.88,52247.0,60.6704,60.7403,60.5935,60.7333,52247.0
2015-12-08 12:10:00,86.9,87.14,86.62,86.67,61680.0,60.7473,60.915,60.5515,60.5865,61680.0
2015-12-08 12:20:00,86.7,87.15,86.66,87.12,31761.0,60.6074,60.922,60.5795,60.901,31761.0
2015-12-08 12:30:00,87.11,87.11,86.83,86.92,38295.0,60.8941,60.8941,60.6983,60.7612,38295.0
2015-12-08 12:40:00,86.93,87.1,86.61,86.62,57005.0,60.7682,60.8871,60.5445,60.5515,57005.0
2015-12-08 12:50:00,86.62,86.97,86.51,86.89,70032.0,60.5515,60.7962,60.4746,60.7403,70032.0
2015-12-08 13:00:00,86.9,86.94,86.49,86.52,52451.0,60.7473,60.7752,60.4606,60.4816,52451.0
2015-12-08 13:10:00,86.52,86.55,86.19,86.19,55618.0,60.4816,60.5026,60.2509,60.2509,55618.0
2015-12-08 13:20:00,86.19,86.53,86.15,86.41,35839.0,60.2509,60.4886,60.223,60.4047,35839.0
2015-12-08 13:30:00,86.43,86.72,86.43,86.54,26276.0,60.4187,60.6214,60.4187,60.4956,26276.0
2015-12-08 13:40:00,86.53,86.7,86.5,86.59,25986.0,60.4886,60.6074,60.4676,60.5305,25986.0
2015-12-08 13:50:00,86.6,86.71,86.55,86.6,32394.0,60.5375,60.6144,60.5026,60.5375,32394.0
2015-12-08 14:00:00,86.62,87.01,86.6,87.01,56539.0,60.5515,60.8241,60.5375,60.8241,56539.0
2015-12-08 14:10:00,87.0,87.03,86.73,86.85,42744.0,60.8172,60.8381,60.6284,60.7123,42744.0
2015-12-08 14:20:00,86.84,86.92,86.6,86.67,32390.0,60.7053,60.7612,60.5375,60.5865,32390.0
2015-12-08 14:30:00,86.66,86.74,86.51,86.58,31590.0,60.5795,60.6354,60.4746,60.5236,31590.0
2015-12-08 14:40:00,86.6,87.0,86.5,86.96,32090.0,60.5375,60.8172,60.4676,60.7892,32090.0
2015-12-08 14:50:00,86.98,87.06,86.79,86.8,56121.0,60.8032,60.8591,60.6704,60.6773,56121.0
2015-12-08 15:00:00,86.81,86.89,86.73,86.88,38238.0,60.6843,60.7403,60.6284,60.7333,38238.0
2015-12-08 15:10:00,86.86,86.91,86.64,86.64,55226.0,60.7193,60.7542,60.5655,60.5655,55226.0
2015-12-08 15:20:00,86.65,86.8,86.34,86.36,65558.0,60.5725,60.6773,60.3558,60.3698,65558.0
2015-12-08 15:30:00,86.37,86.65,86.29,86.65,76259.0,60.3768,60.5725,60.3208,60.5725,76259.0
2015-12-08 15:40:00,86.63,86.64,86.33,86.47,91807.0,60.5585,60.5655,60.3488,60.4467,91807.0
2015-12-08 15:50:00,86.48,86.6,86.41,86.46,143544.0,60.4537,60.5375,60.4047,60.4397,143544.0
2015-12-09 09:30:00,86.51,87.0,86.27,86.88,58138.0,60.4746,60.8172,60.3069,60.7333,58138.0
2015-12-09 09:40:00,86.86,87.25,86.75,87.14,60360.0,60.7193,60.9919,60.6424,60.915,60360.0
2015-12-09 09:50:00,87.09,87.1,86.67,86.92,48001.0,60.8801,60.8871,60.5865,60.7612,48001.0
2015-12-09 10:00:00,86.88,87.35,86.79,87.21,46422.0,60.7333,61.0618,60.6704,60.964,46422.0
2015-12-09 10:10:00,87.19,87.39,87.09,87.3,53282.0,60.95,61.0898,60.8801,61.0269,53282.0
2015-12-09 10:20:00,87.32,87.32,86.91,86.96,106813.0,61.0409,61.0409,60.7542,60.7892,106813.0
2015-12-09 10:30:00,86.99,87.85,86.97,87.36,77348.0,60.8102,61.4113,60.7962,61.0688,77348.0
2015-12-09 10:40:00,87.35,87.42,87.05,87.07,41442.0,61.0618,61.1108,60.8521,60.8661,41442.0
2015-12-09 10:50:00,87.06,87.27,86.98,87.2,51386.0,60.8591,61.0059,60.8032,60.957,51386.0
2015-12-09 11:00:00,87.22,87.32,86.85,86.86,61791.0,60.9709,61.0409,60.7123,60.7193,61791.0
2015-12-09 11:10:00,86.86,86.93,86.66,86.75,72648.0,60.7193,60.7682,60.5795,60.6424,72648.0
2015-12-09 11:20:00,86.74,86.74,86.44,86.54,45802.0,60.6354,60.6354,60.4257,60.4956,45802.0
2015-12-09 11:30:00,86.54,86.69,86.4,86.59,27366.0,60.4956,60.6005,60.3977,60.5305,27366.0
2015-12-09 11:40:00,86.61,86.78,85.99,86.14,50021.0,60.5445,60.6634,60.1111,60.216,50021.0
2015-12-09 11:50:00,86.11,86.43,86.07,86.18,35346.0,60.195,60.4187,60.167,60.2439,35346.0
2015-12-09 12:00:00,86.16,86.33,85.82,86.15,36935.0,60.23,60.3488,59.9923,60.223,36935.0
2015-12-09 12:10:00,86.12,86.31,85.74,85.74,25322.0,60.202,60.3348,59.9364,59.9364,25322.0
2015-12-09 12:20:00,85.77,85.8,85.55,85.67,40798.0,59.9573,59.9783,59.8035,59.8874,40798.0
2015-12-09 12:30:00,85.64,85.65,85.4,85.42,59246.0,59.8665,59.8734,59.6987,59.7127,59246.0
2015-12-09 12:40:00,85.44,85.62,85.2,85.59,45905.0,59.7266,59.8525,59.5589,59.8315,45905.0
2015-12-09 12:50:00,85.61,85.7,85.4,85.47,37391.0,59.8455,59.9084,59.6987,59.7476,37391.0
2015-12-09 13:00:00,85.45,85.83,85.25,85.47,43121.0,59.7336,59.9993,59.5938,59.7476,43121.0
2015-12-09 13:10:00,85.43,85.61,85.34,85.44,46804.0,59.7197,59.8455,59.6567,59.7266,46804.0
2015-12-09 13:20:00,85.43,85.45,85.27,85.36,61520.0,59.7197,59.7336,59.6078,59.6707,61520.0
2015-12-09 13:30:00,85.35,85.54,85.23,85.5,42038.0,59.6637,59.7965,59.5798,59.7686,42038.0
2015-12-09 13:40:00,85.5,85.61,85.32,85.49,32122.0,59.7686,59.8455,59.6428,59.7616,32122.0
2015-12-09 13:50:00,85.51,85.87,85.51,85.64,31597.0,59.7756,60.0272,59.7756,59.8665,31597.0
2015-12-09 14:00:00,85.66,85.73,85.52,85.68,34421.0,59.8804,59.9294,59.7826,59.8944,34421.0
2015-12-09 14:10:00,85.67,86.0,85.65,85.73,33015.0,59.8874,60.1181,59.8734,59.9294,33015.0
2015-12-09 14:20:00,85.71,85.76,85.55,85.67,40158.0,59.9154,59.9503,59.8035,59.8874,40158.0
2015-12-09 14:30:00,85.64,85.89,85.64,85.76,38378.0,59.8665,60.0412,59.8665,59.9503,38378.0
2015-12-09 14:40:00,85.76,85.81,85.64,85.67,64198.0,59.9503,59.9853,59.8665,59.8874,64198.0
2015-12-09 14:50:00,85.67,85.72,85.44,85.5,39685.0,59.8874,59.9224,59.7266,59.7686,39685.0
2015-12-09 15:00:00,85.48,85.96,85.45,85.91,50434.0,59.7546,60.0901,59.7336,60.0552,50434.0
2015-12-09 15:10:00,85.91,86.0,85.86,85.92,84711.0,60.0552,60.1181,60.0202,60.0622,84711.0
2015-12-09 15:20:00,85.94,86.35,85.94,86.13,73965.0,60.0762,60.3628,60.0762,60.209,73965.0
2015-12-09 15:30:00,86.14,86.33,86.1,86.16,81310.0,60.216,60.3488,60.188,60.23,81310.0
2015-12-09 15:40:00,86.16,86.26,85.93,86.0,113506.0,60.23,60.2999,60.0692,60.1181,113506.0
2015-12-09 15:50:00,85.99,86.11,85.94,86.08,243926.0,60.1111,60.195,60.0762,60.174,243926.0
2015-12-10 09:30:00,86.48,87.03,85.68,86.05,106526.0,60.4537,60.8381,59.8944,60.1531,106526.0
2015-12-10 09:40:00,86.11,86.58,86.02,86.4,72962.0,60.195,60.5236,60.1321,60.3977,72962.0
2015-12-10 09:50:00,86.37,86.48,86.06,86.33,45528.0,60.3768,60.4537,60.1601,60.3488,45528.0
2015-12-10 10:00:00,86.33,86.53,85.88,85.92,40969.0,60.3488,60.4886,60.0342,60.0622,40969.0
2015-12-10 10:10:00,85.96,86.02,85.71,85.87,37970.0,60.0901,60.1321,59.9154,60.0272,37970.0
2015-12-10 10:20:00,85.87,86.24,85.87,86.12,61501.0,60.0272,60.2859,60.0272,60.202,61501.0
2015-12-10 10:30:00,86.14,86.62,86.04,86.6,74210.0,60.216,60.5515,60.1461,60.5375,74210.0
2015-12-10 10:40:00,86.63,87.15,86.57,86.91,46641.0,60.5585,60.922,60.5166,60.7542,46641.0
2015-12-10 10:50:00,86.89,87.2,86.87,87.14,59097.0,60.7403,60.957,60.7263,60.915,59097.0
2015-12-10 11:00:00,87.14,87.18,86.66,86.74,35888.0,60.915,60.943,60.5795,60.6354,35888.0
2015-12-10 11:10:00,86.72,86.93,86.71,86.82,33597.0,60.6214,60.7682,60.6144,60.6913,33597.0
2015-12-10 11:20:00,86.85,87.05,86.81,86.9,24608.0,60.7123,60.8521,60.6843,60.7473,24608.0
2015-12-10 11:30:00,86.91,86.97,86.7,86.86,28881.0,60.7542,60.7962,60.6074,60.7193,28881.0
2015-12-10 11:40:00,86.88,86.93,86.54,86.67,42256.0,60.7333,60.7682,60.4956,60.5865,42256.0
2015-12-10 11:50:00,86.66,86.68,86.41,86.64,43024.0,60.5795,60.5935,60.4047,60.5655,43024.0
2015-12-10 12:00:00,86.63,86.79,86.53,86.55,44226.0,60.5585,60.6704,60.4886,60.5026,44226.0
2015-12-10 12:10:00,86.55,86.56,86.31,86.36,36614.0,60.5026,60.5096,60.3348,60.3698,36614.0
2015-12-10 12:20:00,86.36,86.57,86.27,86.5,33983.0,60.3698,60.5166,60.3069,60.4676,33983.0
2015-12-10 12:30:00,86.52,86.58,86.32,86.36,43596.0,60.4816,60.5236,60.3418,60.3698,43596.0
2015-12-10 12:40:00,86.36,86.52,86.31,86.42,32239.0,60.3698,60.4816,60.3348,60.4117,32239.0
2015-12-10 12:50:00,86.43,86.85,86.41,86.8,61754.0,60.4187,60.7123,60.4047,60.6773,61754.0
2015-12-10 13:00:00,86.82,86.85,86.63,86.83,33551.0,60.6913,60.7123,60.5585,60.6983,33551.0
2015-12-10 13:10:00,86.84,86.88,86.71,86.85,22645.0,60.7053,60.7333,60.6144,60.7123,22645.0
2015-12-10 13:20:00,86.84,87.12,86.84,86.99,18630.0,60.7053,60.901,60.7053,60.8102,18630.0
2015-12-10 13:30:00,87.01,87.39,87.01,87.37,38807.0,60.8241,61.0898,60.8241,61.0758,38807.0
2015-12-10 13:40:00,87.37,87.44,87.17,87.24,38282.0,61.0758,61.1247,60.936,60.9849,38282.0
2015-12-10 13:50:00,87.23,87.38,87.22,87.32,21796.0,60.9779,61.0828,60.9709,61.0409,21796.0
2015-12-10 14:00:00,87.33,87.34,87.18,87.23,29069.0,61.0478,61.0548,60.943,60.9779,29069.0
2015-12-10 14:10:00,87.24,87.25,87.06,87.17,33981.0,60.9849,60.9919,60.8591,60.936,33981.0
2015-12-10 14:20:00,87.19,87.41,87.12,87.4,47867.0,60.95,61.1038,60.901,61.0968,47867.0
2015-12-10 14:30:00,87.42,87.44,87.15,87.26,58028.0,61.1108,61.1247,60.922,60.9989,58028.0
2015-12-10 14:40:00,87.3,87.55,87.3,87.37,38284.0,61.0269,61.2016,61.0269,61.0758,38284.0
2015-12-10 14:50:00,87.39,87.39,87.25,87.26,41886.0,61.0898,61.0898,60.9919,60.9989,41886.0
2015-12-10 15:00:00,87.27,87.32,87.16,87.18,48884.0,61.0059,61.0409,60.929,60.943,48884.0
2015-12-10 15:10:00,87.17,87.33,87.05,87.13,93436.0,60.936,61.0478,60.8521,60.908,93436.0
2015-12-10 15:20:00,87.13,87.19,87.07,87.17,82479.0,60.908,60.95,60.8661,60.936,82479.0
2015-12-10 15:30:00,87.14,87.16,87.0,87.08,100300.0,60.915,60.929,60.8172,60.8731,100300.0
2015-12-10 15:40:00,87.08,87.21,86.8,86.85,103526.0,60.8731,60.964,60.6773,60.7123,103526.0
2015-12-10 15:50:00,86.85,86.86,86.64,86.75,185931.0,60.7123,60.7193,60.5655,60.6424,185931.0
2015-12-11 09:30:00,85.46,85.91,85.26,85.53,86785.0,59.7406,60.0552,59.6008,59.7896,86785.0
2015-12-11 09:40:00,85.55,85.66,85.19,85.49,56023.0,59.8035,59.8804,59.5519,59.7616,56023.0
2015-12-11 09:50:00,85.45,85.48,84.75,84.87,113627.0,59.7336,59.7546,59.2443,59.3282,113627.0
2015-12-11 10:00:00,84.78,85.04,84.49,84.67,165505.0,59.2653,59.447,59.0625,59.1884,165505.0
2015-12-11 10:10:00,84.66,84.77,84.27,84.34,110058.0,59.1814,59.2583,58.9088,58.9577,110058.0
2015-12-11 10:20:00,84.32,84.63,84.21,84.5,83525.0,58.9437,59.1604,58.8668,59.0695,83525.0
2015-12-11 10:30:00,84.55,84.64,84.03,84.26,88757.0,59.1045,59.1674,58.741,58.9018,88757.0
2015-12-11 10:40:00,84.26,84.5,83.96,84.01,109192.0,58.9018,59.0695,58.6921,58.727,109192.0
2015-12-11 10:50:00,84.01,84.03,83.81,83.93,68507.0,58.727,58.741,58.5872,58.6711,68507.0
2015-12-11 11:00:00,83.9,84.2,83.67,83.98,68012.0,58.6501,58.8598,58.4893,58.706,68012.0
2015-12-11 11:10:00,84.01,84.41,83.93,84.31,44692.0,58.727,59.0066,58.6711,58.9367,44692.0
2015-12-11 11:20:00,84.31,84.33,83.72,83.78,44867.0,58.9367,58.9507,58.5243,58.5662,44867.0
2015-12-11 11:30:00,83.79,83.88,83.55,83.63,74446.0,58.5732,58.6361,58.4054,58.4614,74446.0
2015-12-11 11:40:00,83.66,83.86,83.5,83.51,51282.0,58.4823,58.6221,58.3705,58.3775,51282.0
2015-12-11 11:50:00,83.5,83.55,83.31,83.31,78893.0,58.3705,58.4054,58.2377,58.2377,78893.0
2015-12-11 12:00:00,83.34,83.34,82.84,83.03,170614.0,58.2586,58.2586,57.9091,58.0419,170614.0
2015-12-11 12:10:00,83.03,83.18,82.69,82.8,68832.0,58.0419,58.1468,57.8043,57.8812,68832.0
2015-12-11 12:20:00,82.81,83.02,82.73,82.8,70638.0,57.8881,58.0349,57.8322,57.8812,70638.0
2015-12-11 12:30:00,82.78,83.0,82.62,82.89,67948.0,57.8672,58.021,57.7553,57.9441,67948.0
2015-12-11 12:40:00,82.86,83.34,82.77,83.32,48398.0,57.9231,58.2586,57.8602,58.2447,48398.0
2015-12-11 12:50:00,83.34,83.36,83.15,83.36,38007.0,58.2586,58.2726,58.1258,58.2726,38007.0
2015-12-11 13:00:00,83.35,83.75,83.33,83.41,61926.0,58.2656,58.5453,58.2517,58.3076,61926.0
2015-12-11 13:10:00,83.41,83.73,83.41,83.72,40543.0,58.3076,58.5313,58.3076,58.5243,40543.0
2015-12-11 13:20:00,83.73,83.79,83.57,83.59,30086.0,58.5313,58.5732,58.4194,58.4334,30086.0
2015-12-11 13:30:00,83.57,83.68,83.4,83.68,78281.0,58.4194,58.4963,58.3006,58.4963,78281.0
2015-12-11 13:40:00,83.69,83.97,83.63,83.78,39379.0,58.5033,58.699,58.4614,58.5662,39379.0
2015-12-11 13:50:00,83.8,83.88,83.61,83.65,39152.0,58.5802,58.6361,58.4474,58.4753,39152.0
2015-12-11 14:00:00,83.66,83.85,83.56,83.65,79758.0,58.4823,58.6152,58.4124,58.4753,79758.0
2015-12-11 14:10:00,83.7,84.01,83.66,83.93,66225.0,58.5103,58.727,58.4823,58.6711,66225.0
2015-12-11 14:20:00,83.9,83.94,83.58,83.68,61056.0,58.6501,58.6781,58.4264,58.4963,61056.0
2015-12-11 14:30:00,83.66,83.73,83.49,83.66,45758.0,58.4823,58.5313,58.3635,58.4823,45758.0
2015-12-11 14:40:00,83.65,83.65,83.26,83.32,51355.0,58.4753,58.4753,58.2027,58.2447,51355.0
2015-12-11 14:50:00,83.33,83.36,83.18,83.2,73481.0,58.2517,58.2726,58.1468,58.1608,73481.0
2015-12-11 15:00:00,83.2,83.37,82.95,82.97,92234.0,58.1608,58.2796,57.986,58.0,92234.0
2015-12-11 15:10:00,82.97,83.13,82.78,82.8,95629.0,58.0,58.1118,57.8672,57.8812,95629.0
2015-12-11 15:20:00,82.8,83.0,82.62,82.97,102395.0,57.8812,58.021,57.7553,58.0,102395.0
2015-12-11 15:30:00,82.98,83.13,82.75,82.95,210429.0,58.007,58.1118,57.8462,57.986,210429.0
2015-12-11 15:40:00,82.93,82.95,82.6,82.8,177878.0,57.972,57.986,57.7413,57.8812,177878.0
2015-12-11 15:50:00,82.81,82.94,82.52,82.78,366939.0,57.8881,57.979,57.6854,57.8672,366939.0
2015-12-14 09:30:00,82.32,82.83,81.96,81.96,136050.0,57.5456,57.9021,57.294,57.294,136050.0
2015-12-14 09:40:00,81.96,82.14,81.27,81.84,124890.0,57.294,57.4198,56.8116,57.2101,124890.0
2015-12-14 09:50:00,81.85,82.08,81.5,81.61,58094.0,57.2171,57.3778,56.9724,57.0493,58094.0
2015-12-14 10:00:00,81.58,81.96,81.42,81.7,221615.0,57.0283,57.294,56.9165,57.1122,221615.0
2015-12-14 10:10:00,81.69,82.3,81.3,81.39,102051.0,57.1052,57.5316,56.8326,56.8955,102051.0
2015-12-14 10:20:00,81.43,81.7,81.1,81.15,73947.0,56.9235,57.1122,56.6928,56.7277,73947.0
2015-12-14 10:30:00,81.15,81.86,81.02,81.85,91002.0,56.7277,57.2241,56.6369,57.2171,91002.0
2015-12-14 10:40:00,81.83,82.25,81.62,82.01,122486.0,57.2031,57.4967,57.0563,57.3289,122486.0
2015-12-14 10:50:00,82.01,82.48,81.92,82.38,102672.0,57.3289,57.6575,57.266,57.5876,102672.0
2015-12-14 11:00:00,82.36,82.38,82.01,82.07,59724.0,57.5736,57.5876,57.3289,57.3709,59724.0
2015-12-14 11:10:00,82.11,82.15,81.61,81.61,56574.0,57.3988,57.4268,57.0493,57.0493,56574.0
2015-12-14 11:20:00,81.6,81.74,81.16,81.33,78540.0,57.0423,57.1402,56.7347,56.8536,78540.0
2015-12-14 11:30:00,81.32,81.55,81.16,81.44,129990.0,56.8466,57.0073,56.7347,56.9305,129990.0
2015-12-14 11:40:00,81.44,81.55,81.06,81.09,145463.0,56.9305,57.0073,56.6648,56.6858,145463.0
2015-12-14 11:50:00,81.09,81.44,81.08,81.33,138169.0,56.6858,56.9305,56.6788,56.8536,138169.0
2015-12-14 12:00:00,81.36,81.55,81.15,81.46,103545.0,56.8745,57.0073,56.7277,56.9444,103545.0
2015-12-14 12:10:00,81.46,81.6,81.39,81.5,121379.0,56.9444,57.0423,56.8955,56.9724,121379.0
2015-12-14 12:20:00,81.5,81.55,81.4,81.49,127278.0,56.9724,57.0073,56.9025,56.9654,127278.0
2015-12-14 12:30:00,81.52,81.55,81.41,81.43,69981.0,56.9864,57.0073,56.9095,56.9235,69981.0
2015-12-14 12:40:00,81.41,81.51,81.35,81.36,25883.0,56.9095,56.9794,56.8675,56.8745,25883.0
2015-12-14 12:50:00,81.39,81.6,81.32,81.39,126134.0,56.8955,57.0423,56.8466,56.8955,126134.0
2015-12-14 13:00:00,81.4,81.56,81.3,81.34,104862.0,56.9025,57.0143,56.8326,56.8605,104862.0
2015-12-14 13:10:00,81.33,81.38,81.23,81.25,39039.0,56.8536,56.8885,56.7837,56.7976,39039.0
2015-12-14 13:20:00,81.25,81.25,81.08,81.2,44862.0,56.7976,56.7976,56.6788,56.7627,44862.0
2015-12-14 13:30:00,81.2,81.23,80.87,80.89,94086.0,56.7627,56.7837,56.532,56.546,94086.0
2015-12-14 13:40:00,80.91,80.95,80.53,80.66,67639.0,56.56,56.5879,56.2943,56.3852,67639.0
2015-12-14 13:50:00,80.67,81.02,80.49,80.95,65953.0,56.3922,56.6369,56.2664,56.5879,65953.0
2015-12-14 14:00:00,80.98,81.02,80.77,80.98,88548.0,56.6089,56.6369,56.4621,56.6089,88548.0
2015-12-14 14:10:00,81.0,81.08,80.82,80.91,79827.0,56.6229,56.6788,56.497,56.56,79827.0
2015-12-14 14:20:00,80.95,80.96,80.38,80.39,93978.0,56.5879,56.5949,56.1895,56.1965,93978.0
2015-12-14 14:30:00,80.41,80.49,80.32,80.4,130966.0,56.2104,56.2664,56.1475,56.2034,130966.0
2015-12-14 14:40:00,80.41,80.64,80.28,80.6,113510.0,56.2104,56.3712,56.1196,56.3433,113510.0
2015-12-14 14:50:00,80.61,80.86,80.5,80.75,193459.0,56.3502,56.525,56.2733,56.4481,193459.0
2015-12-14 15:00:00,80.75,80.82,80.55,80.63,82806.0,56.4481,56.497,56.3083,56.3642,82806.0
2015-12-14 15:10:00,80.62,81.01,80.56,81.01,141285.0,56.3572,56.6299,56.3153,56.6299,141285.0
2015-12-14 15:20:00,81.02,81.18,80.87,81.12,105437.0,56.6369,56.7487,56.532,56.7068,105437.0
2015-12-14 15:30:00,81.12,81.21,80.95,81.08,127015.0,56.7068,56.7697,56.5879,56.6788,127015.0
2015-12-14 15:40:00,81.09,81.17,80.89,81.08,130041.0,56.6858,56.7417,56.546,56.6788,130041.0
2015-12-14 15:50:00,81.06,81.45,81.02,81.39,222870.0,56.6648,56.9374,56.6369,56.8955,222870.0
2015-12-15 09:30:00,82.42,83.3,82.01,82.3,121211.0,57.6155,58.2307,57.3289,57.5316,121211.0
2015-12-15 09:40:00,82.35,82.35,81.75,81.96,90530.0,57.5666,57.5666,57.1472,57.294,90530.0
2015-12-15 09:50:00,81.93,81.97,81.58,81.84,86942.0,57.273,57.3009,57.0283,57.2101,86942.0
2015-12-15 10:00:00,81.86,81.87,81.42,81.6,192356.0,57.2241,57.231,56.9165,57.0423,192356.0
2015-12-15 10:10:00,81.61,82.04,81.59,81.85,143068.0,57.0493,57.3499,57.0353,57.2171,143068.0
2015-12-15 10:20:00,81.85,81.92,81.73,81.74,128219.0,57.2171,57.266,57.1332,57.1402,128219.0
2015-12-15 10:30:00,81.72,81.73,81.43,81.58,78335.0,57.1262,57.1332,56.9235,57.0283,78335.0
2015-12-15 10:40:00,81.56,81.95,81.51,81.89,128105.0,57.0143,57.287,56.9794,57.245,128105.0
2015-12-15 10:50:00,81.89,82.1,81.84,81.88,147107.0,57.245,57.3918,57.2101,57.238,147107.0
2015-12-15 11:00:00,81.87,82.01,81.72,81.9,98412.0,57.231,57.3289,57.1262,57.252,98412.0
2015-12-15 11:10:00,81.9,82.01,81.85,81.85,134189.0,57.252,57.3289,57.2171,57.2171,134189.0
2015-12-15 11:20:00,81.87,81.95,81.69,81.75,101973.0,57.231,57.287,57.1052,57.1472,101973.0
2015-12-15 11:30:00,81.77,81.94,81.77,81.89,141530.0,57.1611,57.28,57.1611,57.245,141530.0
2015-12-15 11:40:00,81.89,81.89,81.61,81.61,93251.0,57.245,57.245,57.0493,57.0493,93251.0
2015-12-15 11:50:00,81.62,81.94,81.62,81.77,75470.0,57.0563,57.28,57.0563,57.1611,75470.0
2015-12-15 12:00:00,81.75,81.94,81.7,81.88,88844.0,57.1472,57.28,57.1122,57.238,88844.0
2015-12-15 12:10:00,81.88,81.91,81.62,81.63,49426.0,57.238,57.259,57.0563,57.0633,49426.0
2015-12-15 12:20:00,81.62,81.87,81.62,81.72,74360.0,57.0563,57.231,57.0563,57.1262,74360.0
2015-12-15 12:30:00,81.71,82.04,81.67,81.85,97263.0,57.1192,57.3499,57.0912,57.2171,97263.0
2015-12-15 12:40:00,81.84,81.99,81.8,81.87,45305.0,57.2101,57.3149,57.1821,57.231,45305.0
2015-12-15 12:50:00,81.91,81.96,81.85,81.94,52998.0,57.259,57.294,57.2171,57.28,52998.0
2015-12-15 13:00:00,81.94,82.02,81.84,81.87,77482.0,57.28,57.3359,57.2101,57.231,77482.0
2015-12-15 13:10:00,81.85,81.88,81.7,81.79,150924.0,57.2171,57.238,57.1122,57.1751,150924.0
2015-12-15 13:20:00,81.82,81.92,81.8,81.82,37353.0,57.1961,57.266,57.1821,57.1961,37353.0
2015-12-15 13:30:00,81.82,81.92,81.69,81.91,68691.0,57.1961,57.266,57.1052,57.259,68691.0
2015-12-15 13:40:00,81.9,81.94,81.81,81.88,55089.0,57.252,57.28,57.1891,57.238,55089.0
2015-12-15 13:50:00,81.91,81.96,81.85,81.85,79572.0,57.259,57.294,57.2171,57.2171,79572.0
2015-12-15 14:00:00,81.84,81.99,81.78,81.87,110133.0,57.2101,57.3149,57.1681,57.231,110133.0
2015-12-15 14:10:00,81.87,82.04,81.83,81.91,111987.0,57.231,57.3499,57.2031,57.259,111987.0
2015-12-15 14:20:00,81.92,81.97,81.84,81.86,82591.0,57.266,57.3009,57.2101,57.2241,82591.0
2015-12-15 14:30:00,81.85,81.92,81.8,81.83,117247.0,57.2171,57.266,57.1821,57.2031,117247.0
2015-12-15 14:40:00,81.84,81.98,81.83,81.89,80944.0,57.2101,57.3079,57.2031,57.245,80944.0
2015-12-15 14:50:00,81.89,81.89,81.83,81.83,110578.0,57.245,57.245,57.2031,57.2031,110578.0
2015-12-15 15:00:00,81.84,81.95,81.77,81.91,111725.0,57.2101,57.287,57.1611,57.259,111725.0
2015-12-15 15:10:00,81.91,81.92,81.81,81.86,138151.0,57.259,57.266,57.1891,57.2241,138151.0
2015-12-15 15:20:00,81.85,81.93,81.84,81.88,139937.0,57.2171,57.273,57.2101,57.238,139937.0
2015-12-15 15:30:00,81.87,81.91,81.79,81.82,214810.0,57.231,57.259,57.1751,57.1961,214810.0
2015-12-15 15:40:00,81.82,81.86,81.73,81.8,199245.0,57.1961,57.2241,57.1332,57.1821,199245.0
2015-12-15 15:50:00,81.8,81.83,81.74,81.78,338435.0,57.1821,57.2031,57.1402,57.1681,338435.0
2015-12-16 09:30:00,81.55,82.14,81.55,82.02,109112.0,57.0073,57.4198,57.0073,57.3359,109112.0
2015-12-16 09:40:00,82.02,82.16,81.84,82.03,207401.0,57.3359,57.4338,57.2101,57.3429,207401.0
2015-12-16 09:50:00,82.04,83.06,81.97,82.69,157153.0,57.3499,58.0629,57.3009,57.8043,157153.0
2015-12-16 10:00:00,82.73,82.77,82.39,82.55,116911.0,57.8322,57.8602,57.5945,57.7064,116911.0
2015-12-16 10:10:00,82.52,82.77,82.38,82.7,94045.0,57.6854,57.8602,57.5876,57.8113,94045.0
2015-12-16 10:20:00,82.74,82.78,82.57,82.6,103698.0,57.8392,57.8672,57.7204,57.7413,103698.0
2015-12-16 10:30:00,82.54,82.58,82.2,82.36,90072.0,57.6994,57.7274,57.4617,57.5736,90072.0
2015-12-16 10:40:00,82.33,82.42,82.04,82.39,81943.0,57.5526,57.6155,57.3499,57.5945,81943.0
2015-12-16 10:50:00,82.38,82.46,82.25,82.31,62754.0,57.5876,57.6435,57.4967,57.5386,62754.0
2015-12-16 11:00:00,82.3,82.34,82.07,82.3,72165.0,57.5316,57.5596,57.3709,57.5316,72165.0
2015-12-16 11:10:00,82.29,82.51,82.27,82.45,46711.0,57.5246,57.6784,57.5107,57.6365,46711.0
2015-12-16 11:20:00,82.44,82.48,82.27,82.31,38914.0,57.6295,57.6575,57.5107,57.5386,38914.0
2015-12-16 11:30:00,82.29,82.48,82.28,82.38,38528.0,57.5246,57.6575,57.5177,57.5876,38528.0
2015-12-16 11:40:00,82.38,82.39,82.11,82.28,34101.0,57.5876,57.5945,57.3988,57.5177,34101.0
2015-12-16 11:50:00,82.28,82.47,82.23,82.38,31275.0,57.5177,57.6505,57.4827,57.5876,31275.0
2015-12-16 12:00:00,82.38,82.55,82.27,82.48,79310.0,57.5876,57.7064,57.5107,57.6575,79310.0
2015-12-16 12:10:00,82.49,82.79,82.47,82.76,67051.0,57.6645,57.8742,57.6505,57.8532,67051.0
2015-12-16 12:20:00,82.74,82.89,82.72,82.88,56367.0,57.8392,57.9441,57.8252,57.9371,56367.0
2015-12-16 12:30:00,82.89,83.02,82.81,82.84,79632.0,57.9441,58.0349,57.8881,57.9091,79632.0
2015-12-16 12:40:00,82.85,82.96,82.74,82.74,57216.0,57.9161,57.993,57.8392,57.8392,57216.0
2015-12-16 12:50:00,82.73,82.79,82.63,82.7,61633.0,57.8322,57.8742,57.7623,57.8113,61633.0
2015-12-16 13:00:00,82.67,82.71,82.49,82.56,51505.0,57.7903,57.8182,57.6645,57.7134,51505.0
2015-12-16 13:10:00,82.55,82.63,82.48,82.58,26926.0,57.7064,57.7623,57.6575,57.7274,26926.0
2015-12-16 13:20:00,82.59,82.73,82.56,82.67,40929.0,57.7344,57.8322,57.7134,57.7903,40929.0
2015-12-16 13:30:00,82.66,82.78,82.62,82.66,56315.0,57.7833,57.8672,57.7553,57.7833,56315.0
2015-12-16 13:40:00,82.68,82.83,82.65,82.8,28399.0,57.7973,57.9021,57.7763,57.8812,28399.0
2015-12-16 13:50:00,82.82,83.17,82.79,83.11,61791.0,57.8951,58.1398,57.8742,58.0979,61791.0
2015-12-16 14:00:00,83.1,83.4,82.68,83.01,112687.0,58.0909,58.3006,57.7973,58.028,112687.0
2015-12-16 14:10:00,82.98,82.98,82.48,82.66,72021.0,58.007,58.007,57.6575,57.7833,72021.0
2015-12-16 14:20:00,82.61,82.67,82.06,82.13,51704.0,57.7483,57.7903,57.3639,57.4128,51704.0
2015-12-16 14:30:00,82.12,82.38,82.01,82.2,74433.0,57.4058,57.5876,57.3289,57.4617,74433.0
2015-12-16 14:40:00,82.19,82.45,82.05,82.4,66929.0,57.4547,57.6365,57.3569,57.6015,66929.0
2015-12-16 14:50:00,82.41,83.19,82.41,83.18,59361.0,57.6085,58.1538,57.6085,58.1468,59361.0
2015-12-16 15:00:00,83.17,83.24,82.77,82.8,78325.0,58.1398,58.1887,57.8602,57.8812,78325.0
2015-12-16 15:10:00,82.81,82.84,82.54,82.55,85347.0,57.8881,57.9091,57.6994,57.7064,85347.0
2015-12-16 15:20:00,82.56,82.89,82.56,82.83,105081.0,57.7134,57.9441,57.7134,57.9021,105081.0
2015-12-16 15:30:00,82.83,83.04,82.76,82.98,108891.0,57.9021,58.0489,57.8532,58.007,108891.0
2015-12-16 15:40:00,82.98,83.08,82.79,83.04,116220.0,58.007,58.0769,57.8742,58.0489,116220.0
2015-12-16 15:50:00,83.06,83.14,83.02,83.06,233057.0,58.0629,58.1188,58.0349,58.0629,233057.0
2015-12-17 09:30:00,83.0,83.25,82.37,82.54,86592.0,58.021,58.1957,57.5806,57.6994,86592.0
2015-12-17 09:40:00,82.51,82.74,82.46,82.58,54631.0,57.6784,57.8392,57.6435,57.7274,54631.0
2015-12-17 09:50:00,82.64,83.19,82.2,83.07,68235.0,57.7693,58.1538,57.4617,58.0699,68235.0
2015-12-17 10:00:00,83.05,83.09,82.67,82.75,64987.0,58.0559,58.0839,57.7903,57.8462,64987.0
2015-12-17 10:10:00,82.77,82.99,82.61,82.77,47424.0,57.8602,58.014,57.7483,57.8602,47424.0
2015-12-17 10:20:00,82.75,82.9,82.53,82.88,39723.0,57.8462,57.9511,57.6924,57.9371,39723.0
2015-12-17 10:30:00,82.91,83.14,82.91,83.13,37406.0,57.9581,58.1188,57.9581,58.1118,37406.0
2015-12-17 10:40:00,83.13,83.18,83.01,83.02,60175.0,58.1118,58.1468,58.028,58.0349,60175.0
2015-12-17 10:50:00,83.01,83.23,82.93,83.15,93566.0,58.028,58.1817,57.972,58.1258,93566.0
2015-12-17 11:00:00,83.16,83.31,83.12,83.19,82408.0,58.1328,58.2377,58.1049,58.1538,82408.0
2015-12-17 11:10:00,83.18,83.19,82.89,82.9,52437.0,58.1468,58.1538,57.9441,57.9511,52437.0
2015-12-17 11:20:00,82.9,82.92,82.46,82.57,53251.0,57.9511,57.965,57.6435,57.7204,53251.0
2015-12-17 11:30:00,82.56,82.82,82.38,82.81,59254.0,57.7134,57.8951,57.5876,57.8881,59254.0
2015-12-17 11:40:00,82.84,83.18,82.73,83.13,42810.0,57.9091,58.1468,57.8322,58.1118,42810.0
2015-12-17 11:50:00,83.18,83.34,82.98,83.01,91954.0,58.1468,58.2586,58.007,58.028,91954.0
2015-12-17 12:00:00,83.0,83.0,82.71,82.85,51736.0,58.021,58.021,57.8182,57.9161,51736.0
2015-12-17 12:10:00,82.87,82.88,82.61,82.83,26825.0,57.9301,57.9371,57.7483,57.9021,26825.0
2015-12-17 12:20:00,82.81,82.84,82.6,82.64,15786.0,57.8881,57.9091,57.7413,57.7693,15786.0
2015-12-17 12:30:00,82.65,82.71,82.48,82.48,18915.0,57.7763,57.8182,57.6575,57.6575,18915.0
2015-12-17 12:40:00,82.46,82.52,82.28,82.32,16927.0,57.6435,57.6854,57.5177,57.5456,16927.0
2015-12-17 12:50:00,82.31,82.57,82.27,82.56,25155.0,57.5386,57.7204,57.5107,57.7134,25155.0
2015-12-17 13:00:00,82.54,82.64,82.38,82.62,27050.0,57.6994,57.7693,57.5876,57.7553,27050.0
2015-12-17 13:10:00,82.59,82.76,82.52,82.55,35767.0,57.7344,57.8532,57.6854,57.7064,35767.0
2015-12-17 13:20:00,82.56,82.59,82.36,82.56,33296.0,57.7134,57.7344,57.5736,57.7134,33296.0
2015-12-17 13:30:00,82.56,82.57,82.32,82.45,30863.0,57.7134,57.7204,57.5456,57.6365,30863.0
2015-12-17 13:40:00,82.46,82.66,82.46,82.55,25785.0,57.6435,57.7833,57.6435,57.7064,25785.0
2015-12-17 13:50:00,82.55,82.69,82.55,82.6,34633.0,57.7064,57.8043,57.7064,57.7413,34633.0
2015-12-17 14:00:00,82.61,82.75,82.46,82.5,80321.0,57.7483,57.8462,57.6435,57.6714,80321.0
2015-12-17 14:10:00,82.5,82.65,82.43,82.61,68682.0,57.6714,57.7763,57.6225,57.7483,68682.0
2015-12-17 14:20:00,82.61,82.65,82.47,82.48,68169.0,57.7483,57.7763,57.6505,57.6575,68169.0
2015-12-17 14:30:00,82.48,82.54,82.4,82.42,64636.0,57.6575,57.6994,57.6015,57.6155,64636.0
2015-12-17 14:40:00,82.42,82.62,82.33,82.48,70770.0,57.6155,57.7553,57.5526,57.6575,70770.0
2015-12-17 14:50:00,82.46,82.47,82.27,82.36,67259.0,57.6435,57.6505,57.5107,57.5736,67259.0
2015-12-17 15:00:00,82.35,82.51,82.22,82.47,92040.0,57.5666,57.6784,57.4757,57.6505,92040.0
2015-12-17 15:10:00,82.44,82.56,82.27,82.27,79752.0,57.6295,57.7134,57.5107,57.5107,79752.0
2015-12-17 15:20:00,82.25,82.49,82.06,82.36,93436.0,57.4967,57.6645,57.3639,57.5736,93436.0
2015-12-17 15:30:00,82.35,82.55,82.26,82.4,97731.0,57.5666,57.7064,57.5037,57.6015,97731.0
2015-12-17 15:40:00,82.4,82.46,82.15,82.22,133464.0,57.6015,57.6435,57.4268,57.4757,133464.0
2015-12-17 15:50:00,82.23,82.26,81.76,81.79,236897.0,57.4827,57.5037,57.1541,57.1751,236897.0
2015-12-18 09:30:00,81.5,81.78,80.97,81.24,388738.0,56.9724,57.1681,56.6019,56.7906,388738.0
2015-12-18 09:40:00,81.25,81.46,81.0,81.38,55952.0,56.7976,56.9444,56.6229,56.8885,55952.0
2015-12-18 09:50:00,81.44,81.58,80.84,80.92,48901.0,56.9305,57.0283,56.511,56.5669,48901.0
2015-12-18 10:00:00,80.96,81.1,80.68,80.7,65916.0,56.5949,56.6928,56.3992,56.4132,65916.0
2015-12-18 10:10:00,80.67,81.0,80.61,80.91,84126.0,56.3922,56.6229,56.3502,56.56,84126.0
2015-12-18 10:20:00,80.93,81.15,80.81,80.82,90426.0,56.5739,56.7277,56.4901,56.497,90426.0
2015-12-18 10:30:00,80.79,81.02,80.53,80.74,57095.0,56.4761,56.6369,56.2943,56.4411,57095.0
2015-12-18 10:40:00,80.73,81.0,80.63,80.71,74675.0,56.4341,56.6229,56.3642,56.4201,74675.0
2015-12-18 10:50:00,80.73,80.95,80.64,80.84,54616.0,56.4341,56.5879,56.3712,56.511,54616.0
2015-12-18 11:00:00,80.86,81.14,80.74,81.08,85552.0,56.525,56.7207,56.4411,56.6788,85552.0
2015-12-18 11:10:00,81.05,81.22,80.89,81.03,46653.0,56.6578,56.7767,56.546,56.6438,46653.0
2015-12-18 11:20:00,81.03,81.05,80.73,80.75,50728.0,56.6438,56.6578,56.4341,56.4481,50728.0
2015-12-18 11:30:00,80.76,80.77,80.5,80.67,76143.0,56.4551,56.4621,56.2733,56.3922,76143.0
2015-12-18 11:40:00,80.68,80.72,80.25,80.3,58141.0,56.3992,56.4271,56.0986,56.1335,58141.0
2015-12-18 11:50:00,80.29,80.43,80.05,80.29,54369.0,56.1265,56.2244,55.9588,56.1265,54369.0
2015-12-18 12:00:00,80.3,80.31,80.12,80.16,45612.0,56.1335,56.1405,56.0077,56.0357,45612.0
2015-12-18 12:10:00,80.19,80.3,79.86,79.91,91221.0,56.0566,56.1335,55.826,55.8609,91221.0
2015-12-18 12:20:00,79.89,80.09,79.82,79.86,73529.0,55.8469,55.9867,55.798,55.826,73529.0
2015-12-18 12:30:00,79.87,79.89,79.68,79.79,65310.0,55.8329,55.8469,55.7001,55.777,65310.0
2015-12-18 12:40:00,79.8,79.92,79.75,79.76,39269.0,55.784,55.8679,55.7491,55.7561,39269.0
2015-12-18 12:50:00,79.77,79.85,79.73,79.83,55792.0,55.763,55.819,55.7351,55.805,55792.0
2015-12-18 13:00:00,79.84,80.25,79.82,80.16,44996.0,55.812,56.0986,55.798,56.0357,44996.0
2015-12-18 13:10:00,80.16,80.39,80.0,80.23,73234.0,56.0357,56.1965,55.9238,56.0846,73234.0
2015-12-18 13:20:00,80.23,80.32,80.14,80.25,56129.0,56.0846,56.1475,56.0217,56.0986,56129.0
2015-12-18 13:30:00,80.26,80.3,80.16,80.19,62450.0,56.1056,56.1335,56.0357,56.0566,62450.0
2015-12-18 13:40:00,80.21,80.35,80.19,80.24,57882.0,56.0706,56.1685,56.0566,56.0916,57882.0
2015-12-18 13:50:00,80.26,80.3,80.16,80.16,56262.0,56.1056,56.1335,56.0357,56.0357,56262.0
2015-12-18 14:00:00,80.17,80.41,80.17,80.33,56053.0,56.0427,56.2104,56.0427,56.1545,56053.0
2015-12-18 14:10:00,80.34,80.43,80.19,80.39,87721.0,56.1615,56.2244,56.0566,56.1965,87721.0
2015-12-18 14:20:00,80.38,80.8,80.37,80.75,92974.0,56.1895,56.4831,56.1825,56.4481,92974.0
2015-12-18 14:30:00,80.77,80.91,80.63,80.85,59434.0,56.4621,56.56,56.3642,56.518,59434.0
2015-12-18 14:40:00,80.83,80.85,80.63,80.67,59168.0,56.504,56.518,56.3642,56.3922,59168.0
2015-12-18 14:50:00,80.68,80.77,80.61,80.73,76947.0,56.3992,56.4621,56.3502,56.4341,76947.0
2015-12-18 15:00:00,80.73,80.93,80.73,80.85,84458.0,56.4341,56.5739,56.4341,56.518,84458.0
2015-12-18 15:10:00,80.85,80.9,80.55,80.63,89228.0,56.518,56.553,56.3083,56.3642,89228.0
2015-12-18 15:20:00,80.63,80.73,80.49,80.65,93275.0,56.3642,56.4341,56.2664,56.3782,93275.0
2015-12-18 15:30:00,80.65,80.88,80.63,80.76,145680.0,56.3782,56.539,56.3642,56.4551,145680.0
2015-12-18 15:40:00,80.75,81.01,80.74,80.74,176499.0,56.4481,56.6299,56.4411,56.4411,176499.0
2015-12-18 15:50:00,80.74,80.79,80.54,80.55,325227.0,56.4411,56.4761,56.3013,56.3083,325227.0
2015-12-21 09:30:00,81.02,81.27,80.5,80.53,105383.0,56.6369,56.8116,56.2733,56.2943,105383.0
2015-12-21 09:40:00,80.57,80.59,80.05,80.22,86355.0,56.3223,56.3363,55.9588,56.0776,86355.0
2015-12-21 09:50:00,80.21,80.71,80.08,80.6,48933.0,56.0706,56.4201,55.9797,56.3433,48933.0
2015-12-21 10:00:00,80.6,80.66,80.29,80.42,83303.0,56.3433,56.3852,56.1265,56.2174,83303.0
2015-12-21 10:10:00,80.43,80.7,79.88,80.59,79818.0,56.2244,56.4132,55.8399,56.3363,79818.0
2015-12-21 10:20:00,80.61,80.72,80.46,80.62,35123.0,56.3502,56.4271,56.2454,56.3572,35123.0
2015-12-21 10:30:00,80.59,80.79,80.44,80.45,50516.0,56.3363,56.4761,56.2314,56.2384,50516.0
2015-12-21 10:40:00,80.46,80.58,80.32,80.4,57916.0,56.2454,56.3293,56.1475,56.2034,57916.0
2015-12-21 10:50:00,80.38,80.41,79.96,80.1,85174.0,56.1895,56.2104,55.8959,55.9937,85174.0
2015-12-21 11:00:00,80.08,80.23,79.84,79.88,53233.0,55.9797,56.0846,55.812,55.8399,53233.0
2015-12-21 11:10:00,79.89,80.01,79.8,79.9,46579.0,55.8469,55.9308,55.784,55.8539,46579.0
2015-12-21 11:20:00,79.89,80.05,79.83,80.02,37213.0,55.8469,55.9588,55.805,55.9378,37213.0
2015-12-21 11:30:00,80.03,80.03,79.65,79.65,55442.0,55.9448,55.9448,55.6792,55.6792,55442.0
2015-12-21 11:40:00,79.63,79.77,79.51,79.7,84917.0,55.6652,55.763,55.5813,55.7141,84917.0
2015-12-21 11:50:00,79.75,79.86,79.67,79.77,41592.0,55.7491,55.826,55.6931,55.763,41592.0
2015-12-21 12:00:00,79.76,79.77,79.47,79.57,51812.0,55.7561,55.763,55.5533,55.6232,51812.0
2015-12-21 12:10:00,79.6,79.67,79.5,79.55,22566.0,55.6442,55.6931,55.5743,55.6093,22566.0
2015-12-21 12:20:00,79.56,79.65,79.5,79.59,50596.0,55.6162,55.6792,55.5743,55.6372,50596.0
2015-12-21 12:30:00,79.59,79.82,79.59,79.69,36905.0,55.6372,55.798,55.6372,55.7071,36905.0
2015-12-21 12:40:00,79.69,79.81,79.67,79.79,28908.0,55.7071,55.791,55.6931,55.777,28908.0
2015-12-21 12:50:00,79.8,80.03,79.79,79.97,23683.0,55.784,55.9448,55.777,55.9029,23683.0
2015-12-21 13:00:00,79.97,80.24,79.97,80.06,108387.0,55.9029,56.0916,55.9029,55.9658,108387.0
2015-12-21 13:10:00,80.06,80.11,79.81,79.81,39145.0,55.9658,56.0007,55.791,55.791,39145.0
2015-12-21 13:20:00,79.83,79.92,79.77,79.83,42148.0,55.805,55.8679,55.763,55.805,42148.0
2015-12-21 13:30:00,79.84,80.06,79.84,80.06,32352.0,55.812,55.9658,55.812,55.9658,32352.0
2015-12-21 13:40:00,80.05,80.32,80.05,80.2,39589.0,55.9588,56.1475,55.9588,56.0636,39589.0
2015-12-21 13:50:00,80.21,80.27,80.14,80.18,32529.0,56.0706,56.1126,56.0217,56.0497,32529.0
2015-12-21 14:00:00,80.18,80.34,80.17,80.34,26975.0,56.0497,56.1615,56.0427,56.1615,26975.0
2015-12-21 14:10:00,80.33,80.33,80.2,80.26,33625.0,56.1545,56.1545,56.0636,56.1056,33625.0
2015-12-21 14:20:00,80.25,80.33,80.14,80.25,38182.0,56.0986,56.1545,56.0217,56.0986,38182.0
2015-12-21 14:30:00,80.24,80.33,80.08,80.27,40826.0,56.0916,56.1545,55.9797,56.1126,40826.0
2015-12-21 14:40:00,80.29,80.51,80.18,80.4,51601.0,56.1265,56.2803,56.0497,56.2034,51601.0
2015-12-21 14:50:00,80.43,80.51,80.16,80.26,45405.0,56.2244,56.2803,56.0357,56.1056,45405.0
2015-12-21 15:00:00,80.24,80.33,80.15,80.17,50175.0,56.0916,56.1545,56.0287,56.0427,50175.0
2015-12-21 15:10:00,80.18,80.23,80.11,80.21,50909.0,56.0497,56.0846,56.0007,56.0706,50909.0
2015-12-21 15:20:00,80.21,80.26,79.89,79.96,87328.0,56.0706,56.1056,55.8469,55.8959,87328.0
2015-12-21 15:30:00,79.96,80.25,79.94,80.16,71472.0,55.8959,56.0986,55.8819,56.0357,71472.0
2015-12-21 15:40:00,80.15,80.4,80.13,80.34,84686.0,56.0287,56.2034,56.0147,56.1615,84686.0
2015-12-21 15:50:00,80.34,80.67,80.31,80.62,202478.0,56.1615,56.3922,56.1405,56.3572,202478.0
2015-12-22 09:30:00,80.92,81.15,80.75,80.93,59081.0,56.5669,56.7277,56.4481,56.5739,59081.0
2015-12-22 09:40:00,80.94,81.12,80.85,80.99,47551.0,56.5809,56.7068,56.518,56.6159,47551.0
2015-12-22 09:50:00,80.99,80.99,80.67,80.9,19367.0,56.6159,56.6159,56.3922,56.553,19367.0
2015-12-22 10:00:00,80.97,81.18,80.91,81.16,27494.0,56.6019,56.7487,56.56,56.7347,27494.0
2015-12-22 10:10:00,81.17,81.23,80.75,80.94,81533.0,56.7417,56.7837,56.4481,56.5809,81533.0
2015-12-22 10:20:00,80.95,81.15,80.88,80.92,32491.0,56.5879,56.7277,56.539,56.5669,32491.0
2015-12-22 10:30:00,80.96,81.06,80.78,81.06,39341.0,56.5949,56.6648,56.4691,56.6648,39341.0
2015-12-22 10:40:00,81.08,81.33,81.06,81.31,40722.0,56.6788,56.8536,56.6648,56.8396,40722.0
2015-12-22 10:50:00,81.32,81.4,81.26,81.33,34104.0,56.8466,56.9025,56.8046,56.8536,34104.0
2015-12-22 11:00:00,81.32,81.37,81.26,81.35,29257.0,56.8466,56.8815,56.8046,56.8675,29257.0
2015-12-22 11:10:00,81.36,81.62,81.34,81.47,38671.0,56.8745,57.0563,56.8605,56.9514,38671.0
2015-12-22 11:20:00,81.43,81.6,81.26,81.57,34463.0,56.9235,57.0423,56.8046,57.0213,34463.0
2015-12-22 11:30:00,81.57,81.75,81.57,81.65,31916.0,57.0213,57.1472,57.0213,57.0773,31916.0
2015-12-22 11:40:00,81.65,81.84,81.56,81.78,28556.0,57.0773,57.2101,57.0143,57.1681,28556.0
2015-12-22 11:50:00,81.78,81.79,81.64,81.69,38530.0,57.1681,57.1751,57.0703,57.1052,38530.0
2015-12-22 12:00:00,81.72,81.76,81.58,81.71,31507.0,57.1262,57.1541,57.0283,57.1192,31507.0
2015-12-22 12:10:00,81.71,81.93,81.66,81.86,30885.0,57.1192,57.273,57.0842,57.2241,30885.0
2015-12-22 12:20:00,81.86,81.93,81.73,81.91,19320.0,57.2241,57.273,57.1332,57.259,19320.0
2015-12-22 12:30:00,81.89,81.95,81.73,81.73,39639.0,57.245,57.287,57.1332,57.1332,39639.0
2015-12-22 12:40:00,81.76,81.97,81.7,81.97,62222.0,57.1541,57.3009,57.1122,57.3009,62222.0
2015-12-22 12:50:00,81.95,81.98,81.86,81.94,25151.0,57.287,57.3079,57.2241,57.28,25151.0
2015-12-22 13:00:00,81.95,82.08,81.92,81.92,26120.0,57.287,57.3778,57.266,57.266,26120.0
2015-12-22 13:10:00,81.91,81.93,81.74,81.82,39170.0,57.259,57.273,57.1402,57.1961,39170.0
2015-12-22 13:20:00,81.82,81.85,81.79,81.84,39498.0,57.1961,57.2171,57.1751,57.2101,39498.0
2015-12-22 13:30:00,81.84,81.87,81.76,81.81,46699.0,57.2101,57.231,57.1541,57.1891,46699.0
2015-12-22 13:40:00,81.8,82.06,81.8,82.03,47504.0,57.1821,57.3639,57.1821,57.3429,47504.0
2015-12-22 13:50:00,82.05,82.13,82.02,82.08,44080.0,57.3569,57.4128,57.3359,57.3778,44080.0
2015-12-22 14:00:00,82.09,82.12,82.01,82.08,36056.0,57.3848,57.4058,57.3289,57.3778,36056.0
2015-12-22 14:10:00,82.09,82.21,82.08,82.17,37240.0,57.3848,57.4687,57.3778,57.4408,37240.0
2015-12-22 14:20:00,82.19,82.28,82.13,82.13,32070.0,57.4547,57.5177,57.4128,57.4128,32070.0
2015-12-22 14:30:00,82.13,82.14,81.89,81.92,32141.0,57.4128,57.4198,57.245,57.266,32141.0
2015-12-22 14:40:00,81.95,82.06,81.88,81.89,39286.0,57.287,57.3639,57.238,57.245,39286.0
2015-12-22 14:50:00,81.88,82.01,81.8,82.0,47243.0,57.238,57.3289,57.1821,57.3219,47243.0
2015-12-22 15:00:00,82.0,82.1,81.87,81.87,50364.0,57.3219,57.3918,57.231,57.231,50364.0
2015-12-22 15:10:00,81.88,82.04,81.87,82.0,49938.0,57.238,57.3499,57.231,57.3219,49938.0
2015-12-22 15:20:00,82.0,82.11,81.96,81.98,82035.0,57.3219,57.3988,57.294,57.3079,82035.0
2015-12-22 15:30:00,81.98,81.99,81.79,81.81,79207.0,57.3079,57.3149,57.1751,57.1891,79207.0
2015-12-22 15:40:00,81.81,81.83,81.49,81.56,123662.0,57.1891,57.2031,56.9654,57.0143,123662.0
2015-12-22 15:50:00,81.57,81.74,81.49,81.7,229901.0,57.0213,57.1402,56.9654,57.1122,229901.0
2015-12-23 09:30:00,82.71,82.88,82.57,82.57,72670.0,57.8182,57.9371,57.7204,57.7204,72670.0
2015-12-23 09:40:00,82.52,82.71,82.24,82.33,71778.0,57.6854,57.8182,57.4897,57.5526,71778.0
2015-12-23 09:50:00,82.31,82.57,82.28,82.31,29145.0,57.5386,57.7204,57.5177,57.5386,29145.0
2015-12-23 10:00:00,82.34,82.66,82.29,82.33,40996.0,57.5596,57.7833,57.5246,57.5526,40996.0
2015-12-23 10:10:00,82.37,82.61,82.37,82.46,28584.0,57.5806,57.7483,57.5806,57.6435,28584.0
2015-12-23 10:20:00,82.45,82.5,82.14,82.34,37706.0,57.6365,57.6714,57.4198,57.5596,37706.0
2015-12-23 10:30:00,82.43,82.65,82.43,82.55,47591.0,57.6225,57.7763,57.6225,57.7064,47591.0
2015-12-23 10:40:00,82.6,82.62,82.19,82.24,59702.0,57.7413,57.7553,57.4547,57.4897,59702.0
2015-12-23 10:50:00,82.25,82.62,82.25,82.6,47519.0,57.4967,57.7553,57.4967,57.7413,47519.0
2015-12-23 11:00:00,82.63,82.81,82.63,82.68,29882.0,57.7623,57.8881,57.7623,57.7973,29882.0
2015-12-23 11:10:00,82.67,82.88,82.67,82.87,25993.0,57.7903,57.9371,57.7903,57.9301,25993.0
2015-12-23 11:20:00,82.87,82.99,82.77,82.93,32065.0,57.9301,58.014,57.8602,57.972,32065.0
2015-12-23 11:30:00,82.95,83.11,82.94,82.97,59886.0,57.986,58.0979,57.979,58.0,59886.0
2015-12-23 11:40:00,83.0,83.03,82.84,82.86,31002.0,58.021,58.0419,57.9091,57.9231,31002.0
2015-12-23 11:50:00,82.84,82.95,82.79,82.94,41468.0,57.9091,57.986,57.8742,57.979,41468.0
2015-12-23 12:00:00,82.93,83.2,82.93,83.17,61279.0,57.972,58.1608,57.972,58.1398,61279.0
2015-12-23 12:10:00,83.18,83.31,83.17,83.27,34672.0,58.1468,58.2377,58.1398,58.2097,34672.0
2015-12-23 12:20:00,83.28,83.51,83.25,83.45,59690.0,58.2167,58.3775,58.1957,58.3355,59690.0
2015-12-23 12:30:00,83.45,83.55,83.39,83.53,56100.0,58.3355,58.4054,58.2936,58.3915,56100.0
2015-12-23 12:40:00,83.53,83.71,83.52,83.71,59703.0,58.3915,58.5173,58.3845,58.5173,59703.0
2015-12-23 12:50:00,83.71,83.9,83.7,83.9,37124.0,58.5173,58.6501,58.5103,58.6501,37124.0
2015-12-23 13:00:00,83.88,84.02,83.83,83.98,47834.0,58.6361,58.734,58.6012,58.706,47834.0
2015-12-23 13:10:00,83.99,84.02,83.92,84.0,31202.0,58.713,58.734,58.6641,58.72,31202.0
2015-12-23 13:20:00,84.01,84.2,83.99,84.15,44921.0,58.727,58.8598,58.713,58.8249,44921.0
2015-12-23 13:30:00,84.16,84.31,84.14,84.15,147986.0,58.8319,58.9367,58.8179,58.8249,147986.0
2015-12-23 13:40:00,84.14,84.32,84.12,84.21,34009.0,58.8179,58.9437,58.8039,58.8668,34009.0
2015-12-23 13:50:00,84.25,84.46,84.24,84.4,54115.0,58.8948,59.0416,58.8878,58.9996,54115.0
2015-12-23 14:00:00,84.41,84.63,84.39,84.56,82685.0,59.0066,59.1604,58.9926,59.1115,82685.0
2015-12-23 14:10:00,84.57,84.6,84.38,84.4,99261.0,59.1185,59.1394,58.9857,58.9996,99261.0
2015-12-23 14:20:00,84.4,84.56,84.39,84.47,44195.0,58.9996,59.1115,58.9926,59.0486,44195.0
2015-12-23 14:30:00,84.47,84.5,84.41,84.44,48013.0,59.0486,59.0695,59.0066,59.0276,48013.0
2015-12-23 14:40:00,84.42,84.53,84.4,84.5,51274.0,59.0136,59.0905,58.9996,59.0695,51274.0
2015-12-23 14:50:00,84.53,84.57,84.47,84.51,43099.0,59.0905,59.1185,59.0486,59.0765,43099.0
2015-12-23 15:00:00,84.52,84.57,84.4,84.43,45210.0,59.0835,59.1185,58.9996,59.0206,45210.0
2015-12-23 15:10:00,84.43,84.51,84.41,84.46,50468.0,59.0206,59.0765,59.0066,59.0416,50468.0
2015-12-23 15:20:00,84.46,84.54,84.45,84.5,53521.0,59.0416,59.0975,59.0346,59.0695,53521.0
2015-12-23 15:30:00,84.5,84.54,84.49,84.52,154379.0,59.0695,59.0975,59.0625,59.0835,154379.0
2015-12-23 15:40:00,84.52,84.67,84.5,84.66,117302.0,59.0835,59.1884,59.0695,59.1814,117302.0
2015-12-23 15:50:00,84.66,84.85,84.6,84.79,240907.0,59.1814,59.3142,59.1394,59.2723,240907.0
2015-12-24 09:30:00,84.53,84.98,84.21,84.38,56476.0,59.0905,59.4051,58.8668,58.9857,56476.0
2015-12-24 09:40:00,84.39,84.54,84.22,84.33,26845.0,58.9926,59.0975,58.8738,58.9507,26845.0
2015-12-24 09:50:00,84.32,84.51,83.81,83.87,38222.0,58.9437,59.0765,58.5872,58.6291,38222.0
2015-12-24 10:00:00,83.85,84.36,83.84,84.24,36841.0,58.6152,58.9717,58.6082,58.8878,36841.0
2015-12-24 10:10:00,84.2,84.51,84.17,84.47,27324.0,58.8598,59.0765,58.8389,59.0486,27324.0
2015-12-24 10:20:00,84.47,84.48,84.19,84.28,28577.0,59.0486,59.0556,58.8528,58.9157,28577.0
2015-12-24 10:30:00,84.29,84.4,84.03,84.05,29654.0,58.9227,58.9996,58.741,58.755,29654.0
2015-12-24 10:40:00,84.01,84.32,83.93,84.14,31658.0,58.727,58.9437,58.6711,58.8179,31658.0
2015-12-24 10:50:00,84.13,84.35,84.1,84.33,31734.0,58.8109,58.9647,58.7899,58.9507,31734.0
2015-12-24 11:00:00,84.36,84.59,84.29,84.54,30725.0,58.9717,59.1325,58.9227,59.0975,30725.0
2015-12-24 11:10:00,84.52,84.54,84.33,84.42,28908.0,59.0835,59.0975,58.9507,59.0136,28908.0
2015-12-24 11:20:00,84.46,84.77,84.45,84.77,26273.0,59.0416,59.2583,59.0346,59.2583,26273.0
2015-12-24 11:30:00,84.79,84.8,84.35,84.41,32680.0,59.2723,59.2793,58.9647,59.0066,32680.0
2015-12-24 11:40:00,84.42,84.69,84.4,84.69,23180.0,59.0136,59.2024,58.9996,59.2024,23180.0
2015-12-24 11:50:00,84.67,84.93,84.57,84.83,38802.0,59.1884,59.3701,59.1185,59.3002,38802.0
2015-12-24 12:00:00,84.81,84.92,84.65,84.92,27142.0,59.2862,59.3631,59.1744,59.3631,27142.0
2015-12-24 12:10:00,84.91,84.94,84.77,84.91,30506.0,59.3561,59.3771,59.2583,59.3561,30506.0
2015-12-24 12:20:00,84.9,84.93,84.78,84.91,30038.0,59.3492,59.3701,59.2653,59.3561,30038.0
2015-12-24 12:30:00,84.89,84.93,84.74,84.78,39768.0,59.3422,59.3701,59.2373,59.2653,39768.0
2015-12-24 12:40:00,84.79,84.89,84.7,84.8,49871.0,59.2723,59.3422,59.2093,59.2793,49871.0
2015-12-24 12:50:00,84.78,84.79,84.31,84.34,82108.0,59.2653,59.2723,58.9367,58.9577,82108.0
2015-12-28 09:30:00,83.18,83.37,82.7,83.36,50662.0,58.1468,58.2796,57.8113,58.2726,50662.0
2015-12-28 09:40:00,83.29,83.34,82.9,83.09,40142.0,58.2237,58.2586,57.9511,58.0839,40142.0
2015-12-28 09:50:00,83.03,83.24,82.89,83.06,20316.0,58.0419,58.1887,57.9441,58.0629,20316.0
2015-12-28 10:00:00,83.01,83.1,82.69,82.98,34791.0,58.028,58.0909,57.8043,58.007,34791.0
2015-12-28 10:10:00,82.98,83.28,82.86,83.23,31943.0,58.007,58.2167,57.9231,58.1817,31943.0
2015-12-28 10:20:00,83.22,83.44,83.16,83.38,33652.0,58.1748,58.3285,58.1328,58.2866,33652.0
2015-12-28 10:30:00,83.36,83.53,83.29,83.41,23382.0,58.2726,58.3915,58.2237,58.3076,23382.0
2015-12-28 10:40:00,83.44,83.56,83.29,83.29,26442.0,58.3285,58.4124,58.2237,58.2237,26442.0
2015-12-28 10:50:00,83.26,83.28,82.98,83.1,26044.0,58.2027,58.2167,58.007,58.0909,26044.0
2015-12-28 11:00:00,83.08,83.16,82.94,82.97,22388.0,58.0769,58.1328,57.979,58.0,22388.0
2015-12-28 11:10:00,82.97,82.98,82.67,82.69,34691.0,58.0,58.007,57.7903,57.8043,34691.0
2015-12-28 11:20:00,82.7,82.7,82.5,82.69,31490.0,57.8113,57.8113,57.6714,57.8043,31490.0
2015-12-28 11:30:00,82.7,82.94,82.68,82.86,32076.0,57.8113,57.979,57.7973,57.9231,32076.0
2015-12-28 11:40:00,82.84,82.84,82.6,82.62,21415.0,57.9091,57.9091,57.7413,57.7553,21415.0
2015-12-28 11:50:00,82.61,82.81,82.6,82.76,18792.0,57.7483,57.8881,57.7413,57.8532,18792.0
2015-12-28 12:00:00,82.75,82.83,82.68,82.79,21667.0,57.8462,57.9021,57.7973,57.8742,21667.0
2015-12-28 12:10:00,82.81,82.81,82.57,82.59,30364.0,57.8881,57.8881,57.7204,57.7344,30364.0
2015-12-28 12:20:00,82.58,82.58,82.45,82.5,15572.0,57.7274,57.7274,57.6365,57.6714,15572.0
2015-12-28 12:30:00,82.51,82.52,82.4,82.44,23225.0,57.6784,57.6854,57.6015,57.6295,23225.0
2015-12-28 12:40:00,82.39,82.4,82.13,82.21,28124.0,57.5945,57.6015,57.4128,57.4687,28124.0
2015-12-28 12:50:00,82.23,82.28,82.17,82.22,29098.0,57.4827,57.5177,57.4408,57.4757,29098.0
2015-12-28 13:00:00,82.24,82.35,82.23,82.24,36475.0,57.4897,57.5666,57.4827,57.4897,36475.0
2015-12-28 13:10:00,82.25,82.54,82.21,82.45,22618.0,57.4967,57.6994,57.4687,57.6365,22618.0
2015-12-28 13:20:00,82.48,82.53,82.31,82.34,34055.0,57.6575,57.6924,57.5386,57.5596,34055.0
2015-12-28 13:30:00,82.35,82.6,82.35,82.45,21196.0,57.5666,57.7413,57.5666,57.6365,21196.0
2015-12-28 13:40:00,82.43,82.47,82.22,82.22,22166.0,57.6225,57.6505,57.4757,57.4757,22166.0
2015-12-28 13:50:00,82.22,82.23,82.03,82.05,28079.0,57.4757,57.4827,57.3429,57.3569,28079.0
2015-12-28 14:00:00,82.03,82.19,82.03,82.11,27732.0,57.3429,57.4547,57.3429,57.3988,27732.0
2015-12-28 14:10:00,82.12,82.14,82.07,82.12,23309.0,57.4058,57.4198,57.3709,57.4058,23309.0
2015-12-28 14:20:00,82.11,82.13,81.96,81.97,31564.0,57.3988,57.4128,57.294,57.3009,31564.0
2015-12-28 14:30:00,81.97,82.11,81.91,82.11,27421.0,57.3009,57.3988,57.259,57.3988,27421.0
2015-12-28 14:40:00,82.11,82.16,82.04,82.09,24315.0,57.3988,57.4338,57.3499,57.3848,24315.0
2015-12-28 14:50:00,82.09,82.09,81.99,82.0,27591.0,57.3848,57.3848,57.3149,57.3219,27591.0
2015-12-28 15:00:00,82.03,82.17,81.97,82.16,34484.0,57.3429,57.4408,57.3009,57.4338,34484.0
2015-12-28 15:10:00,82.15,82.19,82.04,82.1,20958.0,57.4268,57.4547,57.3499,57.3918,20958.0
2015-12-28 15:20:00,82.13,82.33,82.13,82.2,33584.0,57.4128,57.5526,57.4128,57.4617,33584.0
2015-12-28 15:30:00,82.22,82.45,82.19,82.39,53879.0,57.4757,57.6365,57.4547,57.5945,53879.0
2015-12-28 15:40:00,82.4,82.55,82.33,82.46,62731.0,57.6015,57.7064,57.5526,57.6435,62731.0
2015-12-28 15:50:00,82.47,82.5,82.35,82.44,98104.0,57.6505,57.6714,57.5666,57.6295,98104.0
2015-12-29 09:30:00,83.72,83.76,83.08,83.23,58844.0,58.5243,58.5522,58.0769,58.1817,58844.0
2015-12-29 09:40:00,83.26,83.66,83.04,83.38,42773.0,58.2027,58.4823,58.0489,58.2866,42773.0
2015-12-29 09:50:00,83.32,83.77,83.32,83.73,64948.0,58.2447,58.5592,58.2447,58.5313,64948.0
2015-12-29 10:00:00,83.73,83.87,83.5,83.52,62505.0,58.5313,58.6291,58.3705,58.3845,62505.0
2015-12-29 10:10:00,83.53,83.65,83.13,83.44,36691.0,58.3915,58.4753,58.1118,58.3285,36691.0
2015-12-29 10:20:00,83.44,83.57,83.29,83.32,19416.0,58.3285,58.4194,58.2237,58.2447,19416.0
2015-12-29 10:30:00,83.37,83.44,83.26,83.4,60718.0,58.2796,58.3285,58.2027,58.3006,60718.0
2015-12-29 10:40:00,83.39,83.43,83.18,83.18,17705.0,58.2936,58.3216,58.1468,58.1468,17705.0
2015-12-29 10:50:00,83.2,83.35,83.08,83.14,16045.0,58.1608,58.2656,58.0769,58.1188,16045.0
2015-12-29 11:00:00,83.12,83.3,83.06,83.27,14714.0,58.1049,58.2307,58.0629,58.2097,14714.0
2015-12-29 11:10:00,83.36,83.37,83.1,83.3,12168.0,58.2726,58.2796,58.0909,58.2307,12168.0
2015-12-29 11:20:00,83.29,83.4,83.2,83.23,27169.0,58.2237,58.3006,58.1608,58.1817,27169.0
2015-12-29 11:30:00,83.23,83.43,83.23,83.35,16824.0,58.1817,58.3216,58.1817,58.2656,16824.0
2015-12-29 11:40:00,83.34,83.34,83.02,83.05,13708.0,58.2586,58.2586,58.0349,58.0559,13708.0
2015-12-29 11:50:00,83.06,83.16,82.99,83.01,21020.0,58.0629,58.1328,58.014,58.028,21020.0
2015-12-29 12:00:00,83.0,83.05,82.81,82.86,18498.0,58.021,58.0559,57.8881,57.9231,18498.0
2015-12-29 12:10:00,82.84,82.84,82.75,82.83,22467.0,57.9091,57.9091,57.8462,57.9021,22467.0
2015-12-29 12:20:00,82.81,82.84,82.71,82.73,19754.0,57.8881,57.9091,57.8182,57.8322,19754.0
2015-12-29 12:30:00,82.76,82.81,82.65,82.76,13593.0,57.8532,57.8881,57.7763,57.8532,13593.0
2015-12-29 12:40:00,82.75,82.83,82.67,82.72,14325.0,57.8462,57.9021,57.7903,57.8252,14325.0
2015-12-29 12:50:00,82.74,82.83,82.68,82.8,16049.0,57.8392,57.9021,57.7973,57.8812,16049.0
2015-12-29 13:00:00,82.8,82.93,82.77,82.92,30916.0,57.8812,57.972,57.8602,57.965,30916.0
2015-12-29 13:10:00,82.91,82.91,82.83,82.88,20177.0,57.9581,57.9581,57.9021,57.9371,20177.0
2015-12-29 13:20:00,82.89,83.01,82.87,82.94,19982.0,57.9441,58.028,57.9301,57.979,19982.0
2015-12-29 13:30:00,82.94,82.95,82.84,82.92,19527.0,57.979,57.986,57.9091,57.965,19527.0
2015-12-29 13:40:00,82.93,83.02,82.91,82.98,31531.0,57.972,58.0349,57.9581,58.007,31531.0
2015-12-29 13:50:00,82.98,83.0,82.91,82.95,27949.0,58.007,58.021,57.9581,57.986,27949.0
2015-12-29 14:00:00,82.95,82.95,82.81,82.81,54826.0,57.986,57.986,57.8881,57.8881,54826.0
2015-12-29 14:10:00,82.82,82.91,82.79,82.81,59156.0,57.8951,57.9581,57.8742,57.8881,59156.0
2015-12-29 14:20:00,82.78,82.86,82.76,82.78,36074.0,57.8672,57.9231,57.8532,57.8672,36074.0
2015-12-29 14:30:00,82.79,82.81,82.61,82.7,32506.0,57.8742,57.8881,57.7483,57.8113,32506.0
2015-12-29 14:40:00,82.68,82.85,82.65,82.65,50453.0,57.7973,57.9161,57.7763,57.7763,50453.0
2015-12-29 14:50:00,82.67,82.76,82.63,82.73,34412.0,57.7903,57.8532,57.7623,57.8322,34412.0
2015-12-29 15:00:00,82.73,82.77,82.66,82.77,58545.0,57.8322,57.8602,57.7833,57.8602,58545.0
2015-12-29 15:10:00,82.77,82.82,82.72,82.73,80400.0,57.8602,57.8951,57.8252,57.8322,80400.0
2015-12-29 15:20:00,82.74,82.77,82.62,82.63,66078.0,57.8392,57.8602,57.7553,57.7623,66078.0
2015-12-29 15:30:00,82.64,82.72,82.58,82.6,66424.0,57.7693,57.8252,57.7274,57.7413,66424.0
2015-12-29 15:40:00,82.61,82.78,82.59,82.77,73225.0,57.7483,57.8672,57.7344,57.8602,73225.0
2015-12-29 15:50:00,82.75,82.81,82.7,82.76,132234.0,57.8462,57.8881,57.8113,57.8532,132234.0
2015-12-30 09:30:00,82.31,83.0,82.3,82.91,46183.0,57.5386,58.021,57.5316,57.9581,46183.0
2015-12-30 09:40:00,82.9,83.05,82.72,82.9,24901.0,57.9511,58.0559,57.8252,57.9511,24901.0
2015-12-30 09:50:00,82.94,83.24,82.9,83.14,10419.0,57.979,58.1887,57.9511,58.1188,10419.0
2015-12-30 10:00:00,83.17,83.41,83.08,83.14,21705.0,58.1398,58.3076,58.0769,58.1188,21705.0
2015-12-30 10:10:00,83.11,83.17,82.86,83.03,22587.0,58.0979,58.1398,57.9231,58.0419,22587.0
2015-12-30 10:20:00,82.98,83.15,82.82,83.09,13781.0,58.007,58.1258,57.8951,58.0839,13781.0
2015-12-30 10:30:00,83.04,83.04,82.69,82.75,17687.0,58.0489,58.0489,57.8043,57.8462,17687.0
2015-12-30 10:40:00,82.74,82.81,82.65,82.77,29111.0,57.8392,57.8881,57.7763,57.8602,29111.0
2015-12-30 10:50:00,82.77,82.78,82.66,82.71,23332.0,57.8602,57.8672,57.7833,57.8182,23332.0
2015-12-30 11:00:00,82.71,82.97,82.67,82.95,23207.0,57.8182,58.0,57.7903,57.986,23207.0
2015-12-30 11:10:00,82.92,82.92,82.7,82.8,15372.0,57.965,57.965,57.8113,57.8812,15372.0
2015-12-30 11:20:00,82.77,82.89,82.72,82.86,26796.0,57.8602,57.9441,57.8252,57.9231,26796.0
2015-12-30 11:30:00,82.85,82.85,82.64,82.64,18673.0,57.9161,57.9161,57.7693,57.7693,18673.0
2015-12-30 11:40:00,82.64,82.85,82.64,82.73,17404.0,57.7693,57.9161,57.7693,57.8322,17404.0
2015-12-30 11:50:00,82.74,82.83,82.73,82.76,15346.0,57.8392,57.9021,57.8322,57.8532,15346.0
2015-12-30 12:00:00,82.78,82.95,82.77,82.88,17725.0,57.8672,57.986,57.8602,57.9371,17725.0
2015-12-30 12:10:00,82.86,82.86,82.72,82.77,14542.0,57.9231,57.9231,57.8252,57.8602,14542.0
2015-12-30 12:20:00,82.79,82.88,82.74,82.8,12113.0,57.8742,57.9371,57.8392,57.8812,12113.0
2015-12-30 12:30:00,82.79,82.88,82.76,82.79,22587.0,57.8742,57.9371,57.8532,57.8742,22587.0
2015-12-30 12:40:00,82.78,82.81,82.71,82.8,15184.0,57.8672,57.8881,57.8182,57.8812,15184.0
2015-12-30 12:50:00,82.81,82.81,82.57,82.66,19231.0,57.8881,57.8881,57.7204,57.7833,19231.0
2015-12-30 13:00:00,82.67,82.7,82.63,82.68,13196.0,57.7903,57.8113,57.7623,57.7973,13196.0
2015-12-30 13:10:00,82.68,82.68,82.48,82.49,25053.0,57.7973,57.7973,57.6575,57.6645,25053.0
2015-12-30 13:20:00,82.49,82.53,82.38,82.5,23253.0,57.6645,57.6924,57.5876,57.6714,23253.0
2015-12-30 13:30:00,82.51,82.68,82.5,82.58,10349.0,57.6784,57.7973,57.6714,57.7274,10349.0
2015-12-30 13:40:00,82.56,82.62,82.47,82.5,40378.0,57.7134,57.7553,57.6505,57.6714,40378.0
2015-12-30 13:50:00,82.48,82.48,82.35,82.36,31388.0,57.6575,57.6575,57.5666,57.5736,31388.0
2015-12-30 14:00:00,82.37,82.4,82.3,82.3,22652.0,57.5806,57.6015,57.5316,57.5316,22652.0
2015-12-30 14:10:00,82.3,82.3,82.1,82.27,56504.0,57.5316,57.5316,57.3918,57.5107,56504.0
2015-12-30 14:20:00,82.29,82.35,82.22,82.25,12347.0,57.5246,57.5666,57.4757,57.4967,12347.0
2015-12-30 14:30:00,82.23,82.29,82.14,82.19,41758.0,57.4827,57.5246,57.4198,57.4547,41758.0
2015-12-30 14:40:00,82.15,82.18,81.95,82.0,28872.0,57.4268,57.4477,57.287,57.3219,28872.0
2015-12-30 14:50:00,81.99,82.09,81.87,82.05,28159.0,57.3149,57.3848,57.231,57.3569,28159.0
2015-12-30 15:00:00,82.03,82.18,81.96,82.04,50308.0,57.3429,57.4477,57.294,57.3499,50308.0
2015-12-30 15:10:00,82.05,82.15,81.98,82.13,24353.0,57.3569,57.4268,57.3079,57.4128,24353.0
2015-12-30 15:20:00,82.16,82.2,82.13,82.2,38723.0,57.4338,57.4617,57.4128,57.4617,38723.0
2015-12-30 15:30:00,82.19,82.19,81.92,82.1,53882.0,57.4547,57.4547,57.266,57.3918,53882.0
2015-12-30 15:40:00,82.09,82.18,82.01,82.17,71871.0,57.3848,57.4477,57.3289,57.4408,71871.0
2015-12-30 15:50:00,82.19,82.2,81.97,82.0,91834.0,57.4547,57.4617,57.3009,57.3219,91834.0
2015-12-31 09:30:00,81.7,81.87,81.41,81.87,64175.0,57.1122,57.231,56.9095,57.231,64175.0
2015-12-31 09:40:00,81.9,82.0,81.54,81.76,26317.0,57.252,57.3219,57.0004,57.1541,26317.0
2015-12-31 09:50:00,81.73,81.89,81.59,81.7,29050.0,57.1332,57.245,57.0353,57.1122,29050.0
2015-12-31 10:00:00,81.7,82.16,81.66,82.14,50078.0,57.1122,57.4338,57.0842,57.4198,50078.0
2015-12-31 10:10:00,82.17,82.34,82.12,82.27,30459.0,57.4408,57.5596,57.4058,57.5107,30459.0
2015-12-31 10:20:00,82.29,82.41,82.16,82.16,40492.0,57.5246,57.6085,57.4338,57.4338,40492.0
2015-12-31 10:30:00,82.15,82.15,81.87,82.11,35538.0,57.4268,57.4268,57.231,57.3988,35538.0
2015-12-31 10:40:00,82.09,82.09,81.93,81.93,22867.0,57.3848,57.3848,57.273,57.273,22867.0
2015-12-31 10:50:00,81.93,81.94,81.61,81.64,20385.0,57.273,57.28,57.0493,57.0703,20385.0
2015-12-31 11:00:00,81.62,81.76,81.55,81.58,28921.0,57.0563,57.1541,57.0073,57.0283,28921.0
2015-12-31 11:10:00,81.58,81.59,81.33,81.34,32533.0,57.0283,57.0353,56.8536,56.8605,32533.0
2015-12-31 11:20:00,81.34,81.36,81.21,81.34,28126.0,56.8605,56.8745,56.7697,56.8605,28126.0
2015-12-31 11:30:00,81.32,81.39,81.28,81.38,17576.0,56.8466,56.8955,56.8186,56.8885,17576.0
2015-12-31 11:40:00,81.39,81.75,81.35,81.71,32353.0,56.8955,57.1472,56.8675,57.1192,32353.0
2015-12-31 11:50:00,81.71,81.92,81.65,81.92,22286.0,57.1192,57.266,57.0773,57.266,22286.0
2015-12-31 12:00:00,81.92,82.11,81.8,82.05,27137.0,57.266,57.3988,57.1821,57.3569,27137.0
2015-12-31 12:10:00,82.08,82.19,82.05,82.16,22533.0,57.3778,57.4547,57.3569,57.4338,22533.0
2015-12-31 12:20:00,82.16,82.18,82.04,82.14,32596.0,57.4338,57.4477,57.3499,57.4198,32596.0
2015-12-31 12:30:00,82.14,82.15,82.07,82.08,19940.0,57.4198,57.4268,57.3709,57.3778,19940.0
2015-12-31 12:40:00,82.06,82.11,81.94,81.95,27360.0,57.3639,57.3988,57.28,57.287,27360.0
2015-12-31 12:50:00,81.97,81.99,81.81,81.81,26194.0,57.3009,57.3149,57.1891,57.1891,26194.0
2015-12-31 13:00:00,81.8,81.81,81.45,81.52,39465.0,57.1821,57.1891,56.9374,56.9864,39465.0
2015-12-31 13:10:00,81.52,81.69,81.49,81.5,23271.0,56.9864,57.1052,56.9654,56.9724,23271.0
2015-12-31 13:20:00,81.51,81.54,81.3,81.53,38350.0,56.9794,57.0004,56.8326,56.9934,38350.0
2015-12-31 13:30:00,81.54,81.69,81.53,81.64,28791.0,57.0004,57.1052,56.9934,57.0703,28791.0
2015-12-31 13:40:00,81.65,81.82,81.64,81.75,35953.0,57.0773,57.1961,57.0703,57.1472,35953.0
2015-12-31 13:50:00,81.76,81.81,81.72,81.75,29218.0,57.1541,57.1891,57.1262,57.1472,29218.0
2015-12-31 14:00:00,81.75,82.05,81.74,81.96,53355.0,57.1472,57.3569,57.1402,57.294,53355.0
2015-12-31 14:10:00,81.97,82.04,81.95,81.97,26777.0,57.3009,57.3499,57.287,57.3009,26777.0
2015-12-31 14:20:00,81.98,81.98,81.58,81.6,46711.0,57.3079,57.3079,57.0283,57.0423,46711.0
2015-12-31 14:30:00,81.61,81.61,81.4,81.45,31033.0,57.0493,57.0493,56.9025,56.9374,31033.0
2015-12-31 14:40:00,81.45,81.58,81.39,81.54,32059.0,56.9374,57.0283,56.8955,57.0004,32059.0
2015-12-31 14:50:00,81.54,81.61,81.45,81.49,33677.0,57.0004,57.0493,56.9374,56.9654,33677.0
2015-12-31 15:00:00,81.48,81.6,81.46,81.56,50984.0,56.9584,57.0423,56.9444,57.0143,50984.0
2015-12-31 15:10:00,81.56,81.9,81.51,81.85,43218.0,57.0143,57.252,56.9794,57.2171,43218.0
2015-12-31 15:20:00,81.84,81.99,81.83,81.88,46430.0,57.2101,57.3149,57.2031,57.238,46430.0
2015-12-31 15:30:00,81.87,82.14,81.87,82.1,44162.0,57.231,57.4198,57.231,57.3918,44162.0
2015-12-31 15:40:00,82.11,82.13,81.9,81.9,86871.0,57.3988,57.4128,57.252,57.252,86871.0
2015-12-31 15:50:00,81.9,81.97,81.69,81.79,162373.0,57.252,57.3009,57.1052,57.1751,162373.0
2016-01-04 09:30:00,81.21,81.89,81.0,81.46,109607.0,56.7697,57.245,56.6229,56.9444,109607.0
2016-01-04 09:40:00,81.42,81.52,80.87,81.17,65131.0,56.9165,56.9864,56.532,56.7417,65131.0
2016-01-04 09:50:00,81.25,81.32,80.93,80.95,83901.0,56.7976,56.8466,56.5739,56.5879,83901.0
2016-01-04 10:00:00,80.94,81.07,80.51,81.01,84797.0,56.5809,56.6718,56.2803,56.6299,84797.0
2016-01-04 10:10:00,81.04,81.07,80.78,80.91,35483.0,56.6508,56.6718,56.4691,56.56,35483.0
2016-01-04 10:20:00,80.93,81.02,80.42,80.44,49682.0,56.5739,56.6369,56.2174,56.2314,49682.0
2016-01-04 10:30:00,80.44,80.58,80.26,80.26,45563.0,56.2314,56.3293,56.1056,56.1056,45563.0
2016-01-04 10:40:00,80.27,80.63,80.23,80.42,53713.0,56.1126,56.3642,56.0846,56.2174,53713.0
2016-01-04 10:50:00,80.45,80.5,79.97,80.0,53704.0,56.2384,56.2733,55.9029,55.9238,53704.0
2016-01-04 11:00:00,79.98,80.05,79.7,79.72,62300.0,55.9098,55.9588,55.7141,55.7281,62300.0
2016-01-04 11:10:00,79.69,79.72,79.46,79.5,53110.0,55.7071,55.7281,55.5463,55.5743,53110.0
2016-01-04 11:20:00,79.48,79.56,79.41,79.54,60399.0,55.5603,55.6162,55.5114,55.6023,60399.0
2016-01-04 11:30:00,79.52,79.76,79.42,79.75,37377.0,55.5883,55.7561,55.5184,55.7491,37377.0
2016-01-04 11:40:00,79.75,79.77,79.53,79.68,64908.0,55.7491,55.763,55.5953,55.7001,64908.0
2016-01-04 11:50:00,79.69,79.72,79.42,79.5,47855.0,55.7071,55.7281,55.5184,55.5743,47855.0
2016-01-04 12:00:00,79.51,79.68,79.48,79.59,36523.0,55.5813,55.7001,55.5603,55.6372,36523.0
2016-01-04 12:10:00,79.58,79.72,79.46,79.49,26792.0,55.6302,55.7281,55.5463,55.5673,26792.0
2016-01-04 12:20:00,79.47,79.53,79.42,79.49,31464.0,55.5533,55.5953,55.5184,55.5673,31464.0
2016-01-04 12:30:00,79.5,79.54,79.36,79.53,36436.0,55.5743,55.6023,55.4764,55.5953,36436.0
2016-01-04 12:40:00,79.52,79.77,79.45,79.75,46094.0,55.5883,55.763,55.5393,55.7491,46094.0
2016-01-04 12:50:00,79.75,79.81,79.62,79.63,27782.0,55.7491,55.791,55.6582,55.6652,27782.0
2016-01-04 13:00:00,79.65,79.83,79.62,79.82,54291.0,55.6792,55.805,55.6582,55.798,54291.0
2016-01-04 13:10:00,79.81,79.93,79.77,79.81,48278.0,55.791,55.8749,55.763,55.791,48278.0
2016-01-04 13:20:00,79.81,79.87,79.58,79.69,46185.0,55.791,55.8329,55.6302,55.7071,46185.0
2016-01-04 13:30:00,79.7,79.89,79.7,79.87,32510.0,55.7141,55.8469,55.7141,55.8329,32510.0
2016-01-04 13:40:00,79.86,79.88,79.68,79.75,54050.0,55.826,55.8399,55.7001,55.7491,54050.0
2016-01-04 13:50:00,79.73,79.82,79.66,79.7,40673.0,55.7351,55.798,55.6861,55.7141,40673.0
2016-01-04 14:00:00,79.72,79.72,79.54,79.68,37112.0,55.7281,55.7281,55.6023,55.7001,37112.0
2016-01-04 14:10:00,79.68,79.74,79.57,79.71,41937.0,55.7001,55.7421,55.6232,55.7211,41937.0
2016-01-04 14:20:00,79.74,79.82,79.73,79.77,32865.0,55.7421,55.798,55.7351,55.763,32865.0
2016-01-04 14:30:00,79.77,79.78,79.51,79.61,39732.0,55.763,55.77,55.5813,55.6512,39732.0
2016-01-04 14:40:00,79.6,79.69,79.51,79.69,26773.0,55.6442,55.7071,55.5813,55.7071,26773.0
2016-01-04 14:50:00,79.66,79.72,79.56,79.69,49287.0,55.6861,55.7281,55.6162,55.7071,49287.0
2016-01-04 15:00:00,79.7,79.79,79.54,79.75,46715.0,55.7141,55.777,55.6023,55.7491,46715.0
2016-01-04 15:10:00,79.77,79.83,79.6,79.68,62951.0,55.763,55.805,55.6442,55.7001,62951.0
2016-01-04 15:20:00,79.67,79.72,79.49,79.67,58189.0,55.6931,55.7281,55.5673,55.6931,58189.0
2016-01-04 15:30:00,79.68,79.86,79.63,79.7,72225.0,55.7001,55.826,55.6652,55.7141,72225.0
2016-01-04 15:40:00,79.73,80.04,79.69,79.88,177179.0,55.7351,55.9518,55.7071,55.8399,177179.0
2016-01-04 15:50:00,79.89,80.1,79.82,80.09,248883.0,55.8469,55.9937,55.798,55.9867,248883.0
2016-01-05 09:30:00,80.37,81.1,80.15,80.85,101391.0,56.1825,56.6928,56.0287,56.518,101391.0
2016-01-05 09:40:00,80.88,81.19,80.79,81.07,79976.0,56.539,56.7557,56.4761,56.6718,79976.0
2016-01-05 09:50:00,81.02,81.09,80.63,80.78,44143.0,56.6369,56.6858,56.3642,56.4691,44143.0
2016-01-05 10:00:00,80.81,80.9,80.51,80.57,73173.0,56.4901,56.553,56.2803,56.3223,73173.0
2016-01-05 10:10:00,80.57,80.61,80.36,80.44,43566.0,56.3223,56.3502,56.1755,56.2314,43566.0
2016-01-05 10:20:00,80.42,80.45,80.13,80.14,55044.0,56.2174,56.2384,56.0147,56.0217,55044.0
2016-01-05 10:30:00,80.14,80.34,80.05,80.25,72523.0,56.0217,56.1615,55.9588,56.0986,72523.0
2016-01-05 10:40:00,80.23,80.52,80.12,80.52,56583.0,56.0846,56.2873,56.0077,56.2873,56583.0
2016-01-05 10:50:00,80.52,80.58,80.32,80.54,42643.0,56.2873,56.3293,56.1475,56.3013,42643.0
2016-01-05 11:00:00,80.54,80.8,80.53,80.68,51578.0,56.3013,56.4831,56.2943,56.3992,51578.0
2016-01-05 11:10:00,80.67,80.72,80.43,80.46,46578.0,56.3922,56.4271,56.2244,56.2454,46578.0
2016-01-05 11:20:00,80.42,80.65,80.4,80.5,49100.0,56.2174,56.3782,56.2034,56.2733,49100.0
2016-01-05 11:30:00,80.53,80.61,80.48,80.57,43738.0,56.2943,56.3502,56.2594,56.3223,43738.0
2016-01-05 11:40:00,80.6,80.74,80.46,80.58,40353.0,56.3433,56.4411,56.2454,56.3293,40353.0
2016-01-05 11:50:00,80.62,80.67,80.56,80.64,43245.0,56.3572,56.3922,56.3153,56.3712,43245.0
2016-01-05 12:00:00,80.63,80.66,80.44,80.49,37471.0,56.3642,56.3852,56.2314,56.2664,37471.0
2016-01-05 12:10:00,80.49,80.51,80.16,80.21,47553.0,56.2664,56.2803,56.0357,56.0706,47553.0
2016-01-05 12:20:00,80.21,80.25,80.13,80.18,42009.0,56.0706,56.0986,56.0147,56.0497,42009.0
2016-01-05 12:30:00,80.22,80.49,80.21,80.49,34764.0,56.0776,56.2664,56.0706,56.2664,34764.0
2016-01-05 12:40:00,80.5,80.54,80.39,80.44,53181.0,56.2733,56.3013,56.1965,56.2314,53181.0
2016-01-05 12:50:00,80.47,80.64,80.4,80.64,41381.0,56.2524,56.3712,56.2034,56.3712,41381.0
2016-01-05 13:00:00,80.65,80.77,80.63,80.67,37265.0,56.3782,56.4621,56.3642,56.3922,37265.0
2016-01-05 13:10:00,80.66,80.7,80.46,80.49,65318.0,56.3852,56.4132,56.2454,56.2664,65318.0
2016-01-05 13:20:00,80.48,80.56,80.32,80.54,56021.0,56.2594,56.3153,56.1475,56.3013,56021.0
2016-01-05 13:30:00,80.51,80.57,80.34,80.34,28184.0,56.2803,56.3223,56.1615,56.1615,28184.0
2016-01-05 13:40:00,80.35,80.83,80.34,80.75,37632.0,56.1685,56.504,56.1615,56.4481,37632.0
2016-01-05 13:50:00,80.8,80.85,80.7,80.74,31994.0,56.4831,56.518,56.4132,56.4411,31994.0
2016-01-05 14:00:00,80.73,80.85,80.68,80.75,37970.0,56.4341,56.518,56.3992,56.4481,37970.0
2016-01-05 14:10:00,80.75,80.96,80.72,80.95,35714.0,56.4481,56.5949,56.4271,56.5879,35714.0
2016-01-05 14:20:00,80.95,81.15,80.92,80.97,38168.0,56.5879,56.7277,56.5669,56.6019,38168.0
2016-01-05 14:30:00,80.96,80.99,80.82,80.85,38067.0,56.5949,56.6159,56.497,56.518,38067.0
2016-01-05 14:40:00,80.85,80.89,80.73,80.89,38463.0,56.518,56.546,56.4341,56.546,38463.0
2016-01-05 14:50:00,80.89,81.07,80.88,80.92,41545.0,56.546,56.6718,56.539,56.5669,41545.0
2016-01-05 15:00:00,80.9,80.9,80.72,80.77,34327.0,56.553,56.553,56.4271,56.4621,34327.0
2016-01-05 15:10:00,80.78,80.9,80.69,80.78,60676.0,56.4691,56.553,56.4062,56.4691,60676.0
2016-01-05 15:20:00,80.78,80.89,80.65,80.8,82192.0,56.4691,56.546,56.3782,56.4831,82192.0
2016-01-05 15:30:00,80.8,80.94,80.75,80.93,82614.0,56.4831,56.5809,56.4481,56.5739,82614.0
2016-01-05 15:40:00,80.95,81.05,80.75,81.03,115416.0,56.5879,56.6578,56.4481,56.6438,115416.0
2016-01-05 15:50:00,81.05,81.12,80.83,81.0,193504.0,56.6578,56.7068,56.504,56.6229,193504.0
2016-01-06 09:30:00,79.12,79.82,79.12,79.61,112055.0,55.3087,55.798,55.3087,55.6512,112055.0
2016-01-06 09:40:00,79.61,79.82,79.38,79.82,35084.0,55.6512,55.798,55.4904,55.798,35084.0
2016-01-06 09:50:00,79.81,80.0,79.59,79.7,48415.0,55.791,55.9238,55.6372,55.7141,48415.0
2016-01-06 10:00:00,79.65,79.68,79.28,79.34,83508.0,55.6792,55.7001,55.4205,55.4625,83508.0
2016-01-06 10:10:00,79.35,79.38,79.14,79.26,73796.0,55.4694,55.4904,55.3226,55.4065,73796.0
2016-01-06 10:20:00,79.26,79.53,79.24,79.45,98024.0,55.4065,55.5953,55.3925,55.5393,98024.0
2016-01-06 10:30:00,79.46,79.46,78.36,78.36,191079.0,55.5463,55.5463,54.7774,54.7774,191079.0
2016-01-06 10:40:00,78.36,78.38,77.93,77.98,134787.0,54.7774,54.7914,54.4768,54.5117,134787.0
2016-01-06 10:50:00,78.0,78.18,77.88,78.08,118796.0,54.5257,54.6516,54.4418,54.5817,118796.0
2016-01-06 11:00:00,78.12,78.45,77.96,77.97,61870.0,54.6096,54.8403,54.4978,54.5048,61870.0
2016-01-06 11:10:00,77.95,78.05,77.83,77.99,80857.0,54.4908,54.5607,54.4069,54.5187,80857.0
2016-01-06 11:20:00,78.02,78.38,78.02,78.29,64105.0,54.5397,54.7914,54.5397,54.7285,64105.0
2016-01-06 11:30:00,78.3,78.78,78.21,78.78,93414.0,54.7354,55.071,54.6725,55.071,93414.0
2016-01-06 11:40:00,78.79,78.88,78.33,78.46,38280.0,55.078,55.1409,54.7564,54.8473,38280.0
2016-01-06 11:50:00,78.49,78.59,78.26,78.29,54150.0,54.8683,54.9382,54.7075,54.7285,54150.0
2016-01-06 12:00:00,78.3,78.3,77.97,78.22,43502.0,54.7354,54.7354,54.5048,54.6795,43502.0
2016-01-06 12:10:00,78.2,78.21,77.92,77.97,46273.0,54.6655,54.6725,54.4698,54.5048,46273.0
2016-01-06 12:20:00,77.98,78.19,77.97,77.98,35273.0,54.5117,54.6585,54.5048,54.5117,35273.0
2016-01-06 12:30:00,77.98,78.36,77.97,78.3,44888.0,54.5117,54.7774,54.5048,54.7354,44888.0
2016-01-06 12:40:00,78.28,78.28,78.11,78.17,33976.0,54.7215,54.7215,54.6026,54.6446,33976.0
2016-01-06 12:50:00,78.17,78.32,78.09,78.12,31296.0,54.6446,54.7494,54.5886,54.6096,31296.0
2016-01-06 13:00:00,78.13,78.28,78.13,78.22,45646.0,54.6166,54.7215,54.6166,54.6795,45646.0
2016-01-06 13:10:00,78.23,78.27,77.88,77.9,32567.0,54.6865,54.7145,54.4418,54.4558,32567.0
2016-01-06 13:20:00,77.88,77.96,77.82,77.91,53981.0,54.4418,54.4978,54.3999,54.4628,53981.0
2016-01-06 13:30:00,77.9,78.31,77.9,78.26,41137.0,54.4558,54.7424,54.4558,54.7075,41137.0
2016-01-06 13:40:00,78.27,78.29,78.11,78.13,29961.0,54.7145,54.7285,54.6026,54.6166,29961.0
2016-01-06 13:50:00,78.12,78.34,78.09,78.19,27483.0,54.6096,54.7634,54.5886,54.6585,27483.0
2016-01-06 14:00:00,78.18,78.31,78.07,78.28,55581.0,54.6516,54.7424,54.5747,54.7215,55581.0
2016-01-06 14:10:00,78.28,78.56,78.17,78.45,43412.0,54.7215,54.9172,54.6446,54.8403,43412.0
2016-01-06 14:20:00,78.44,78.49,78.2,78.26,38409.0,54.8333,54.8683,54.6655,54.7075,38409.0
2016-01-06 14:30:00,78.26,78.34,78.13,78.22,79243.0,54.7075,54.7634,54.6166,54.6795,79243.0
2016-01-06 14:40:00,78.22,78.23,77.6,77.67,89860.0,54.6795,54.6865,54.2461,54.295,89860.0
2016-01-06 14:50:00,77.66,77.77,77.62,77.74,42346.0,54.2881,54.3649,54.2601,54.344,42346.0
2016-01-06 15:00:00,77.73,78.03,77.61,78.03,68328.0,54.337,54.5467,54.2531,54.5467,68328.0
2016-01-06 15:10:00,78.02,78.06,77.92,78.02,147748.0,54.5397,54.5677,54.4698,54.5397,147748.0
2016-01-06 15:20:00,78.02,78.22,78.0,78.13,142206.0,54.5397,54.6795,54.5257,54.6166,142206.0
2016-01-06 15:30:00,78.14,78.44,78.11,78.44,140685.0,54.6236,54.8333,54.6026,54.8333,140685.0
2016-01-06 15:40:00,78.44,78.45,78.18,78.24,158476.0,54.8333,54.8403,54.6516,54.6935,158476.0
2016-01-06 15:50:00,78.25,78.25,77.97,78.0,477183.0,54.7005,54.7005,54.5048,54.5257,477183.0
2016-01-07 09:30:00,76.67,76.84,75.95,76.54,336718.0,53.596,53.7148,53.0927,53.5051,336718.0
2016-01-07 09:40:00,76.55,77.0,76.51,76.99,222167.0,53.5121,53.8267,53.4841,53.8197,222167.0
2016-01-07 09:50:00,76.98,77.12,76.51,76.55,118629.0,53.8127,53.9106,53.4841,53.5121,118629.0
2016-01-07 10:00:00,76.54,76.57,76.11,76.18,244357.0,53.5051,53.5261,53.2045,53.2535,244357.0
2016-01-07 10:10:00,76.19,76.8,76.02,76.65,152800.0,53.2605,53.6869,53.1416,53.582,152800.0
2016-01-07 10:20:00,76.7,76.95,76.6,76.89,124923.0,53.617,53.7917,53.5471,53.7498,124923.0
2016-01-07 10:30:00,76.89,77.52,76.84,77.21,155151.0,53.7498,54.1902,53.7148,53.9735,155151.0
2016-01-07 10:40:00,77.2,77.35,77.09,77.3,54351.0,53.9665,54.0713,53.8896,54.0364,54351.0
2016-01-07 10:50:00,77.31,77.82,77.22,77.8,152044.0,54.0434,54.3999,53.9805,54.3859,152044.0
2016-01-07 11:00:00,77.81,78.11,77.5,77.58,102140.0,54.3929,54.6026,54.1762,54.2321,102140.0
2016-01-07 11:10:00,77.56,77.56,77.28,77.42,70004.0,54.2181,54.2181,54.0224,54.1203,70004.0
2016-01-07 11:20:00,77.41,77.67,77.3,77.67,114414.0,54.1133,54.295,54.0364,54.295,114414.0
2016-01-07 11:30:00,77.65,77.84,77.45,77.81,50794.0,54.2811,54.4139,54.1413,54.3929,50794.0
2016-01-07 11:40:00,77.82,77.97,77.5,77.67,38678.0,54.3999,54.5048,54.1762,54.295,38678.0
2016-01-07 11:50:00,77.68,77.71,77.38,77.41,54906.0,54.302,54.323,54.0923,54.1133,54906.0
2016-01-07 12:00:00,77.39,77.54,77.15,77.16,65565.0,54.0993,54.2042,53.9315,53.9385,65565.0
2016-01-07 12:10:00,77.13,77.31,77.02,77.05,100112.0,53.9176,54.0434,53.8407,53.8616,100112.0
2016-01-07 12:20:00,77.02,77.23,76.99,77.2,87560.0,53.8407,53.9875,53.8197,53.9665,87560.0
2016-01-07 12:30:00,77.23,77.25,77.02,77.02,40280.0,53.9875,54.0014,53.8407,53.8407,40280.0
2016-01-07 12:40:00,77.04,77.17,76.99,77.03,140819.0,53.8546,53.9455,53.8197,53.8477,140819.0
2016-01-07 12:50:00,77.02,77.07,76.9,76.93,104836.0,53.8407,53.8756,53.7568,53.7777,104836.0
2016-01-07 13:00:00,76.9,76.93,76.56,76.59,58672.0,53.7568,53.7777,53.5191,53.5401,58672.0
2016-01-07 13:10:00,76.6,76.71,76.41,76.41,88904.0,53.5471,53.624,53.4142,53.4142,88904.0
2016-01-07 13:20:00,76.4,76.5,76.31,76.45,67249.0,53.4073,53.4772,53.3443,53.4422,67249.0
2016-01-07 13:30:00,76.42,76.43,76.07,76.22,90194.0,53.4212,53.4282,53.1766,53.2814,90194.0
2016-01-07 13:40:00,76.22,76.48,76.09,76.48,63414.0,53.2814,53.4632,53.1905,53.4632,63414.0
2016-01-07 13:50:00,76.48,76.56,76.29,76.33,52011.0,53.4632,53.5191,53.3304,53.3583,52011.0
2016-01-07 14:00:00,76.33,76.59,76.31,76.45,128759.0,53.3583,53.5401,53.3443,53.4422,128759.0
2016-01-07 14:10:00,76.46,76.76,76.39,76.74,62296.0,53.4492,53.6589,53.4003,53.6449,62296.0
2016-01-07 14:20:00,76.74,76.75,76.48,76.49,69431.0,53.6449,53.6519,53.4632,53.4702,69431.0
2016-01-07 14:30:00,76.48,76.74,76.42,76.63,93822.0,53.4632,53.6449,53.4212,53.568,93822.0
2016-01-07 14:40:00,76.64,76.89,76.58,76.88,182991.0,53.575,53.7498,53.5331,53.7428,182991.0
2016-01-07 14:50:00,76.88,76.88,76.39,76.39,152913.0,53.7428,53.7428,53.4003,53.4003,152913.0
2016-01-07 15:00:00,76.39,76.5,76.26,76.5,121210.0,53.4003,53.4772,53.3094,53.4772,121210.0
2016-01-07 15:10:00,76.5,76.57,76.34,76.39,154533.0,53.4772,53.5261,53.3653,53.4003,154533.0
2016-01-07 15:20:00,76.38,76.43,76.1,76.19,244812.0,53.3933,53.4282,53.1975,53.2605,244812.0
2016-01-07 15:30:00,76.15,76.61,76.15,76.56,210113.0,53.2325,53.5541,53.2325,53.5191,210113.0
2016-01-07 15:40:00,76.55,76.59,76.31,76.46,255653.0,53.5121,53.5401,53.3443,53.4492,255653.0
2016-01-07 15:50:00,76.46,76.54,76.4,76.42,488232.0,53.4492,53.5051,53.4073,53.4212,488232.0
2016-01-08 09:30:00,76.92,77.18,76.55,76.56,143529.0,53.7708,53.9525,53.5121,53.5191,143529.0
2016-01-08 09:40:00,76.58,76.89,76.37,76.76,104849.0,53.5331,53.7498,53.3863,53.6589,104849.0
2016-01-08 09:50:00,76.74,76.77,76.32,76.51,168999.0,53.6449,53.6659,53.3513,53.4841,168999.0
2016-01-08 10:00:00,76.51,76.52,75.96,76.12,253725.0,53.4841,53.4911,53.0997,53.2115,253725.0
2016-01-08 10:10:00,76.08,76.5,76.02,76.34,214176.0,53.1836,53.4772,53.1416,53.3653,214176.0
2016-01-08 10:20:00,76.3,76.72,76.15,76.64,108452.0,53.3373,53.6309,53.2325,53.575,108452.0
2016-01-08 10:30:00,76.66,76.85,76.6,76.6,135853.0,53.589,53.7218,53.5471,53.5471,135853.0
2016-01-08 10:40:00,76.57,76.76,76.42,76.58,150407.0,53.5261,53.6589,53.4212,53.5331,150407.0
2016-01-08 10:50:00,76.54,76.56,76.2,76.25,90971.0,53.5051,53.5191,53.2674,53.3024,90971.0
2016-01-08 11:00:00,76.26,76.53,76.25,76.52,53329.0,53.3094,53.4981,53.3024,53.4911,53329.0
2016-01-08 11:10:00,76.53,76.54,76.28,76.3,48770.0,53.4981,53.5051,53.3234,53.3373,48770.0
2016-01-08 11:20:00,76.28,76.33,75.85,76.0,160280.0,53.3234,53.3583,53.0228,53.1276,160280.0
2016-01-08 11:30:00,75.99,76.0,75.55,75.7,226058.0,53.1206,53.1276,52.8131,52.9179,226058.0
2016-01-08 11:40:00,75.7,76.1,75.6,76.06,125551.0,52.9179,53.1975,52.848,53.1696,125551.0
2016-01-08 11:50:00,76.06,76.27,75.95,76.19,110744.0,53.1696,53.3164,53.0927,53.2605,110744.0
2016-01-08 12:00:00,76.19,76.24,75.98,76.06,83701.0,53.2605,53.2954,53.1137,53.1696,83701.0
2016-01-08 12:10:00,76.04,76.33,76.02,76.31,81479.0,53.1556,53.3583,53.1416,53.3443,81479.0
2016-01-08 12:20:00,76.31,76.49,76.25,76.32,90913.0,53.3443,53.4702,53.3024,53.3513,90913.0
2016-01-08 12:30:00,76.3,76.3,76.08,76.08,57230.0,53.3373,53.3373,53.1836,53.1836,57230.0
2016-01-08 12:40:00,76.09,76.27,76.01,76.21,49248.0,53.1905,53.3164,53.1346,53.2744,49248.0
2016-01-08 12:50:00,76.21,76.21,75.99,76.03,113782.0,53.2744,53.2744,53.1206,53.1486,113782.0
2016-01-08 13:00:00,76.03,76.15,75.86,75.95,169594.0,53.1486,53.2325,53.0298,53.0927,169594.0
2016-01-08 13:10:00,75.94,75.97,75.78,75.9,56921.0,53.0857,53.1067,52.9738,53.0577,56921.0
2016-01-08 13:20:00,75.88,75.94,75.76,75.83,108071.0,53.0437,53.0857,52.9599,53.0088,108071.0
2016-01-08 13:30:00,75.83,76.06,75.82,75.99,130433.0,53.0088,53.1696,53.0018,53.1206,130433.0
2016-01-08 13:40:00,75.99,76.01,75.7,75.7,68927.0,53.1206,53.1346,52.9179,52.9179,68927.0
2016-01-08 13:50:00,75.73,76.0,75.73,75.98,66027.0,52.9389,53.1276,52.9389,53.1137,66027.0
2016-01-08 14:00:00,75.98,76.27,75.96,76.23,78611.0,53.1137,53.3164,53.0997,53.2884,78611.0
2016-01-08 14:10:00,76.23,76.23,75.97,76.15,68891.0,53.2884,53.2884,53.1067,53.2325,68891.0
2016-01-08 14:20:00,76.14,76.17,75.98,76.07,70094.0,53.2255,53.2465,53.1137,53.1766,70094.0
2016-01-08 14:30:00,76.06,76.12,75.85,75.89,98049.0,53.1696,53.2115,53.0228,53.0507,98049.0
2016-01-08 14:40:00,75.88,76.28,75.83,76.19,97062.0,53.0437,53.3234,53.0088,53.2605,97062.0
2016-01-08 14:50:00,76.18,76.27,76.07,76.12,51449.0,53.2535,53.3164,53.1766,53.2115,51449.0
2016-01-08 15:00:00,76.12,76.27,76.09,76.2,67868.0,53.2115,53.3164,53.1905,53.2674,67868.0
2016-01-08 15:10:00,76.19,76.22,75.97,75.98,92578.0,53.2605,53.2814,53.1067,53.1137,92578.0
2016-01-08 15:20:00,75.98,76.1,75.8,75.87,187103.0,53.1137,53.1975,52.9878,53.0368,187103.0
2016-01-08 15:30:00,75.86,75.87,75.59,75.6,159543.0,53.0298,53.0368,52.841,52.848,159543.0
2016-01-08 15:40:00,75.6,75.69,75.43,75.45,192049.0,52.848,52.9109,52.7292,52.7432,192049.0
2016-01-08 15:50:00,75.45,75.53,75.15,75.2,552278.0,52.7432,52.7991,52.5334,52.5684,552278.0
2016-01-11 09:30:00,75.86,77.28,75.76,77.23,310121.0,53.0298,54.0224,52.9599,53.9875,310121.0
2016-01-11 09:40:00,77.16,77.51,76.6,76.78,289449.0,53.9385,54.1832,53.5471,53.6729,289449.0
2016-01-11 09:50:00,76.76,76.85,76.08,76.31,164035.0,53.6589,53.7218,53.1836,53.3443,164035.0
2016-01-11 10:00:00,76.31,76.31,75.72,75.85,91963.0,53.3443,53.3443,52.9319,53.0228,91963.0
2016-01-11 10:10:00,75.87,76.37,75.86,76.37,112675.0,53.0368,53.3863,53.0298,53.3863,112675.0
2016-01-11 10:20:00,76.35,76.66,76.14,76.27,90993.0,53.3723,53.589,53.2255,53.3164,90993.0
2016-01-11 10:30:00,76.27,76.85,76.27,76.55,108133.0,53.3164,53.7218,53.3164,53.5121,108133.0
2016-01-11 10:40:00,76.56,76.66,75.89,76.03,114666.0,53.5191,53.589,53.0507,53.1486,114666.0
2016-01-11 10:50:00,76.0,76.02,75.51,75.71,53666.0,53.1276,53.1416,52.7851,52.9249,53666.0
2016-01-11 11:00:00,75.7,75.7,75.41,75.56,69070.0,52.9179,52.9179,52.7152,52.8201,69070.0
2016-01-11 11:10:00,75.57,75.9,75.56,75.75,63478.0,52.827,53.0577,52.8201,52.9529,63478.0
2016-01-11 11:20:00,75.73,75.86,75.7,75.82,46003.0,52.9389,53.0298,52.9179,53.0018,46003.0
2016-01-11 11:30:00,75.8,76.0,75.64,75.98,48424.0,52.9878,53.1276,52.876,53.1137,48424.0
2016-01-11 11:40:00,76.0,76.13,75.81,75.88,47364.0,53.1276,53.2185,52.9948,53.0437,47364.0
2016-01-11 11:50:00,75.9,76.05,75.83,75.94,32023.0,53.0577,53.1626,53.0088,53.0857,32023.0
2016-01-11 12:00:00,75.95,75.96,75.39,75.46,44940.0,53.0927,53.0997,52.7012,52.7501,44940.0
2016-01-11 12:10:00,75.47,75.51,75.14,75.19,49071.0,52.7571,52.7851,52.5265,52.5614,49071.0
2016-01-11 12:20:00,75.19,75.2,74.87,74.93,74294.0,52.5614,52.5684,52.3377,52.3797,74294.0
2016-01-11 12:30:00,74.92,75.13,74.91,74.94,54137.0,52.3727,52.5195,52.3657,52.3866,54137.0
2016-01-11 12:40:00,74.94,75.05,74.88,75.01,34452.0,52.3866,52.4635,52.3447,52.4356,34452.0
2016-01-11 12:50:00,75.0,75.08,74.86,74.97,35762.0,52.4286,52.4845,52.3307,52.4076,35762.0
2016-01-11 13:00:00,74.99,75.06,74.82,75.01,33274.0,52.4216,52.4705,52.3028,52.4356,33274.0
2016-01-11 13:10:00,74.98,75.0,74.55,74.75,52959.0,52.4146,52.4286,52.114,52.2538,52959.0
2016-01-11 13:20:00,74.78,74.86,74.63,74.65,45727.0,52.2748,52.3307,52.1699,52.1839,45727.0
2016-01-11 13:30:00,74.6,74.74,74.5,74.63,48172.0,52.149,52.2468,52.0791,52.1699,48172.0
2016-01-11 13:40:00,74.64,74.67,74.49,74.53,54404.0,52.1769,52.1979,52.0721,52.1,54404.0
2016-01-11 13:50:00,74.55,74.62,74.45,74.55,53688.0,52.114,52.1629,52.0441,52.114,53688.0
2016-01-11 14:00:00,74.56,74.76,74.37,74.73,56287.0,52.121,52.2608,51.9882,52.2398,56287.0
2016-01-11 14:10:00,74.74,75.02,74.73,74.97,52747.0,52.2468,52.4426,52.2398,52.4076,52747.0
2016-01-11 14:20:00,74.98,75.27,74.84,75.22,55286.0,52.4146,52.6173,52.3167,52.5824,55286.0
2016-01-11 14:30:00,75.22,75.43,75.14,75.43,49184.0,52.5824,52.7292,52.5265,52.7292,49184.0
2016-01-11 14:40:00,75.4,75.55,75.35,75.44,57611.0,52.7082,52.8131,52.6733,52.7362,57611.0
2016-01-11 14:50:00,75.45,75.45,75.24,75.35,61570.0,52.7432,52.7432,52.5964,52.6733,61570.0
2016-01-11 15:00:00,75.35,75.49,75.11,75.19,85088.0,52.6733,52.7711,52.5055,52.5614,85088.0
2016-01-11 15:10:00,75.15,75.15,74.91,75.04,49432.0,52.5334,52.5334,52.3657,52.4565,49432.0
2016-01-11 15:20:00,75.04,75.73,74.97,75.65,89442.0,52.4565,52.9389,52.4076,52.883,89442.0
2016-01-11 15:30:00,75.66,76.36,75.65,76.28,102953.0,52.89,53.3793,52.883,53.3234,102953.0
2016-01-11 15:40:00,76.25,76.42,75.88,75.95,177259.0,53.3024,53.4212,53.0437,53.0927,177259.0
2016-01-11 15:50:00,75.97,76.29,75.97,76.14,290083.0,53.1067,53.3304,53.1067,53.2255,290083.0
2016-01-12 09:30:00,76.71,77.77,76.32,77.77,160335.0,53.624,54.3649,53.3513,54.3649,160335.0
2016-01-12 09:40:00,77.75,78.11,77.61,77.83,175878.0,54.351,54.6026,54.2531,54.4069,175878.0
2016-01-12 09:50:00,77.79,77.82,77.27,77.32,98857.0,54.3789,54.3999,54.0154,54.0504,98857.0
2016-01-12 10:00:00,77.25,77.48,76.99,77.09,104856.0,54.0014,54.1622,53.8197,53.8896,104856.0
2016-01-12 10:10:00,77.06,77.42,76.69,76.99,80800.0,53.8686,54.1203,53.61,53.8197,80800.0
2016-01-12 10:20:00,76.98,77.01,76.55,76.81,73372.0,53.8127,53.8337,53.5121,53.6939,73372.0
2016-01-12 10:30:00,76.83,77.07,76.58,76.62,93575.0,53.7078,53.8756,53.5331,53.561,93575.0
2016-01-12 10:40:00,76.59,76.77,76.41,76.44,83303.0,53.5401,53.6659,53.4142,53.4352,83303.0
2016-01-12 10:50:00,76.42,76.5,76.28,76.38,73392.0,53.4212,53.4772,53.3234,53.3933,73392.0
2016-01-12 11:00:00,76.38,76.64,76.22,76.31,58815.0,53.3933,53.575,53.2814,53.3443,58815.0
2016-01-12 11:10:00,76.27,76.46,76.16,76.33,73035.0,53.3164,53.4492,53.2395,53.3583,73035.0
2016-01-12 11:20:00,76.34,76.35,76.14,76.28,89452.0,53.3653,53.3723,53.2255,53.3234,89452.0
2016-01-12 11:30:00,76.25,76.26,76.0,76.06,117032.0,53.3024,53.3094,53.1276,53.1696,117032.0
2016-01-12 11:40:00,76.03,76.42,76.02,76.41,63292.0,53.1486,53.4212,53.1416,53.4142,63292.0
2016-01-12 11:50:00,76.39,76.52,76.2,76.28,73235.0,53.4003,53.4911,53.2674,53.3234,73235.0
2016-01-12 12:00:00,76.31,76.69,76.3,76.55,39522.0,53.3443,53.61,53.3373,53.5121,39522.0
2016-01-12 12:10:00,76.56,76.56,76.07,76.08,39634.0,53.5191,53.5191,53.1766,53.1836,39634.0
2016-01-12 12:20:00,76.07,76.28,76.01,76.15,79595.0,53.1766,53.3234,53.1346,53.2325,79595.0
2016-01-12 12:30:00,76.15,76.25,76.01,76.16,92820.0,53.2325,53.3024,53.1346,53.2395,92820.0
2016-01-12 12:40:00,76.17,76.51,76.01,76.33,89584.0,53.2465,53.4841,53.1346,53.3583,89584.0
2016-01-12 12:50:00,76.33,76.4,76.0,76.02,55008.0,53.3583,53.4073,53.1276,53.1416,55008.0
2016-01-12 13:00:00,76.01,76.27,76.01,76.19,64839.0,53.1346,53.3164,53.1346,53.2605,64839.0
2016-01-12 13:10:00,76.17,76.61,76.13,76.48,52290.0,53.2465,53.5541,53.2185,53.4632,52290.0
2016-01-12 13:20:00,76.48,76.5,76.17,76.19,50041.0,53.4632,53.4772,53.2465,53.2605,50041.0
2016-01-12 13:30:00,76.16,76.65,76.12,76.56,91945.0,53.2395,53.582,53.2115,53.5191,91945.0
2016-01-12 13:40:00,76.55,76.8,76.47,76.75,59380.0,53.5121,53.6869,53.4562,53.6519,59380.0
2016-01-12 13:50:00,76.76,76.89,76.57,76.62,72349.0,53.6589,53.7498,53.5261,53.561,72349.0
2016-01-12 14:00:00,76.61,76.65,76.39,76.59,93782.0,53.5541,53.582,53.4003,53.5401,93782.0
2016-01-12 14:10:00,76.59,76.94,76.43,76.43,66489.0,53.5401,53.7847,53.4282,53.4282,66489.0
2016-01-12 14:20:00,76.39,77.01,76.36,76.89,167239.0,53.4003,53.8337,53.3793,53.7498,167239.0
2016-01-12 14:30:00,76.89,77.24,76.86,77.2,105822.0,53.7498,53.9945,53.7288,53.9665,105822.0
2016-01-12 14:40:00,77.23,77.26,77.06,77.09,148770.0,53.9875,54.0084,53.8686,53.8896,148770.0
2016-01-12 14:50:00,77.09,77.7,77.02,77.67,113691.0,53.8896,54.316,53.8407,54.295,113691.0
2016-01-12 15:00:00,77.64,77.67,77.26,77.41,83138.0,54.2741,54.295,54.0084,54.1133,83138.0
2016-01-12 15:10:00,77.41,78.01,77.38,77.99,133070.0,54.1133,54.5327,54.0923,54.5187,133070.0
2016-01-12 15:20:00,77.98,78.38,77.9,77.94,161417.0,54.5117,54.7914,54.4558,54.4838,161417.0
2016-01-12 15:30:00,77.91,78.01,77.58,77.58,155727.0,54.4628,54.5327,54.2321,54.2321,155727.0
2016-01-12 15:40:00,77.59,77.82,77.44,77.65,237012.0,54.2391,54.3999,54.1343,54.2811,237012.0
2016-01-12 15:50:00,77.64,78.02,77.55,77.83,441897.0,54.2741,54.5397,54.2112,54.4069,441897.0
2016-01-13 09:30:00,78.91,78.93,77.95,78.25,270417.0,55.1619,55.1758,54.4908,54.7005,270417.0
2016-01-13 09:40:00,78.25,78.26,77.66,77.69,174979.0,54.7005,54.7075,54.2881,54.309,174979.0
2016-01-13 09:50:00,77.67,77.8,77.45,77.48,219900.0,54.295,54.3859,54.1413,54.1622,219900.0
2016-01-13 10:00:00,77.5,77.99,77.44,77.76,251765.0,54.1762,54.5187,54.1343,54.358,251765.0
2016-01-13 10:10:00,77.76,77.79,76.94,77.05,153247.0,54.358,54.3789,53.7847,53.8616,153247.0
2016-01-13 10:20:00,77.06,77.48,77.01,77.42,95278.0,53.8686,54.1622,53.8337,54.1203,95278.0
2016-01-13 10:30:00,77.4,77.42,76.5,76.54,323975.0,54.1063,54.1203,53.4772,53.5051,323975.0
2016-01-13 10:40:00,76.56,77.42,76.47,77.36,154468.0,53.5191,54.1203,53.4562,54.0783,154468.0
2016-01-13 10:50:00,77.37,77.84,77.22,77.84,141320.0,54.0853,54.4139,53.9805,54.4139,141320.0
2016-01-13 11:00:00,77.84,77.84,77.13,77.13,112151.0,54.4139,54.4139,53.9176,53.9176,112151.0
2016-01-13 11:10:00,77.19,77.63,77.1,77.58,75262.0,53.9595,54.2671,53.8966,54.2321,75262.0
2016-01-13 11:20:00,77.59,77.73,77.02,77.11,61207.0,54.2391,54.337,53.8407,53.9036,61207.0
2016-01-13 11:30:00,77.11,77.38,76.98,77.14,134690.0,53.9036,54.0923,53.8127,53.9245,134690.0
2016-01-13 11:40:00,77.14,77.29,76.53,76.66,121141.0,53.9245,54.0294,53.4981,53.589,121141.0
2016-01-13 11:50:00,76.65,76.84,76.17,76.42,147153.0,53.582,53.7148,53.2465,53.4212,147153.0
2016-01-13 12:00:00,76.42,76.69,76.3,76.39,122845.0,53.4212,53.61,53.3373,53.4003,122845.0
2016-01-13 12:10:00,76.39,76.6,76.28,76.56,122890.0,53.4003,53.5471,53.3234,53.5191,122890.0
2016-01-13 12:20:00,76.56,76.83,76.41,76.43,150023.0,53.5191,53.7078,53.4142,53.4282,150023.0
2016-01-13 12:30:00,76.45,76.5,76.12,76.12,107476.0,53.4422,53.4772,53.2115,53.2115,107476.0
2016-01-13 12:40:00,76.11,76.4,76.06,76.19,107985.0,53.2045,53.4073,53.1696,53.2605,107985.0
2016-01-13 12:50:00,76.22,76.25,76.02,76.25,71978.0,53.2814,53.3024,53.1416,53.3024,71978.0
2016-01-13 13:00:00,76.24,76.28,76.07,76.18,49347.0,53.2954,53.3234,53.1766,53.2535,49347.0
2016-01-13 13:10:00,76.13,76.32,76.08,76.09,68467.0,53.2185,53.3513,53.1836,53.1905,68467.0
2016-01-13 13:20:00,76.08,76.15,75.8,75.9,88584.0,53.1836,53.2325,52.9878,53.0577,88584.0
2016-01-13 13:30:00,75.86,76.01,75.53,75.58,55948.0,53.0298,53.1346,52.7991,52.834,55948.0
2016-01-13 13:40:00,75.54,75.75,75.35,75.37,81465.0,52.8061,52.9529,52.6733,52.6872,81465.0
2016-01-13 13:50:00,75.37,75.78,75.29,75.57,79483.0,52.6872,52.9738,52.6313,52.827,79483.0
2016-01-13 14:00:00,75.56,75.87,75.34,75.41,101217.0,52.8201,53.0368,52.6663,52.7152,101217.0
2016-01-13 14:10:00,75.37,75.52,75.07,75.18,86971.0,52.6872,52.7921,52.4775,52.5544,86971.0
2016-01-13 14:20:00,75.15,75.31,75.02,75.24,120143.0,52.5334,52.6453,52.4426,52.5964,120143.0
2016-01-13 14:30:00,75.22,75.24,74.65,75.05,115476.0,52.5824,52.5964,52.1839,52.4635,115476.0
2016-01-13 14:40:00,75.03,75.06,74.54,74.76,92828.0,52.4496,52.4705,52.107,52.2608,92828.0
2016-01-13 14:50:00,74.75,75.39,74.74,75.1,113000.0,52.2538,52.7012,52.2468,52.4985,113000.0
2016-01-13 15:00:00,75.1,75.22,74.89,75.04,123623.0,52.4985,52.5824,52.3517,52.4565,123623.0
2016-01-13 15:10:00,75.02,75.49,74.89,75.48,184786.0,52.4426,52.7711,52.3517,52.7641,184786.0
2016-01-13 15:20:00,75.47,75.89,75.33,75.75,149647.0,52.7571,53.0507,52.6593,52.9529,149647.0
2016-01-13 15:30:00,75.72,75.85,75.37,75.55,129347.0,52.9319,53.0228,52.6872,52.8131,129347.0
2016-01-13 15:40:00,75.56,75.64,75.08,75.11,124009.0,52.8201,52.876,52.4845,52.5055,124009.0
2016-01-13 15:50:00,75.12,75.39,75.02,75.23,271264.0,52.5125,52.7012,52.4426,52.5894,271264.0
2016-01-14 09:30:00,75.93,76.44,74.32,74.45,304454.0,53.0787,53.4352,51.9532,52.0441,304454.0
2016-01-14 09:40:00,74.48,75.92,74.33,75.92,140556.0,52.0651,53.0717,51.9602,53.0717,140556.0
2016-01-14 09:50:00,75.91,75.93,74.75,74.89,90270.0,53.0647,53.0787,52.2538,52.3517,90270.0
2016-01-14 10:00:00,74.91,75.3,74.71,74.95,106852.0,52.3657,52.6383,52.2259,52.3936,106852.0
2016-01-14 10:10:00,74.94,75.79,74.9,75.73,215743.0,52.3866,52.9808,52.3587,52.9389,215743.0
2016-01-14 10:20:00,75.72,76.66,75.49,76.61,146322.0,52.9319,53.589,52.7711,53.5541,146322.0
2016-01-14 10:30:00,76.51,77.25,76.31,77.06,122473.0,53.4841,54.0014,53.3443,53.8686,122473.0
2016-01-14 10:40:00,77.07,77.86,76.75,77.86,97980.0,53.8756,54.4279,53.6519,54.4279,97980.0
2016-01-14 10:50:00,77.88,78.07,77.03,77.08,116813.0,54.4418,54.5747,53.8477,53.8826,116813.0
2016-01-14 11:00:00,77.04,77.77,77.04,77.26,164904.0,53.8546,54.3649,53.8546,54.0084,164904.0
2016-01-14 11:10:00,77.29,78.05,77.27,77.44,83622.0,54.0294,54.5607,54.0154,54.1343,83622.0
2016-01-14 11:20:00,77.48,77.55,76.95,77.29,68403.0,54.1622,54.2112,53.7917,54.0294,68403.0
2016-01-14 11:30:00,77.28,77.41,77.0,77.23,66951.0,54.0224,54.1133,53.8267,53.9875,66951.0
2016-01-14 11:40:00,77.18,77.76,77.09,77.72,51520.0,53.9525,54.358,53.8896,54.33,51520.0
2016-01-14 11:50:00,77.78,78.05,77.64,77.95,55881.0,54.3719,54.5607,54.2741,54.4908,55881.0
2016-01-14 12:00:00,77.96,78.18,77.68,77.83,82851.0,54.4978,54.6516,54.302,54.4069,82851.0
2016-01-14 12:10:00,77.78,77.99,77.53,77.85,90734.0,54.3719,54.5187,54.1972,54.4209,90734.0
2016-01-14 12:20:00,77.86,78.3,77.84,78.2,116089.0,54.4279,54.7354,54.4139,54.6655,116089.0
2016-01-14 12:30:00,78.19,78.3,78.05,78.26,75503.0,54.6585,54.7354,54.5607,54.7075,75503.0
2016-01-14 12:40:00,78.26,78.5,78.25,78.33,98318.0,54.7075,54.8753,54.7005,54.7564,98318.0
2016-01-14 12:50:00,78.33,78.34,77.98,78.0,42250.0,54.7564,54.7634,54.5117,54.5257,42250.0
2016-01-14 13:00:00,77.97,78.59,77.93,78.38,49407.0,54.5048,54.9382,54.4768,54.7914,49407.0
2016-01-14 13:10:00,78.38,78.74,78.3,78.74,48795.0,54.7914,55.043,54.7354,55.043,48795.0
2016-01-14 13:20:00,78.73,78.96,78.63,78.76,87159.0,55.036,55.1968,54.9661,55.057,87159.0
2016-01-14 13:30:00,78.77,79.04,78.64,78.7,63370.0,55.064,55.2527,54.9731,55.0151,63370.0
2016-01-14 13:40:00,78.69,78.77,78.48,78.72,66658.0,55.0081,55.064,54.8613,55.029,66658.0
2016-01-14 13:50:00,78.7,79.49,78.62,79.4,198950.0,55.0151,55.5673,54.9591,55.5044,198950.0
2016-01-14 14:00:00,79.42,79.46,78.97,79.18,127725.0,55.5184,55.5463,55.2038,55.3506,127725.0
2016-01-14 14:10:00,79.15,79.46,78.98,78.99,83738.0,55.3296,55.5463,55.2108,55.2178,83738.0
2016-01-14 14:20:00,78.97,79.32,78.97,79.27,60884.0,55.2038,55.4485,55.2038,55.4135,60884.0
2016-01-14 14:30:00,79.26,79.45,79.04,79.07,51899.0,55.4065,55.5393,55.2527,55.2737,51899.0
2016-01-14 14:40:00,79.09,79.49,79.09,79.46,68844.0,55.2877,55.5673,55.2877,55.5463,68844.0
2016-01-14 14:50:00,79.45,79.8,79.43,79.76,74916.0,55.5393,55.784,55.5254,55.7561,74916.0
2016-01-14 15:00:00,79.78,79.99,79.63,79.96,71678.0,55.77,55.9168,55.6652,55.8959,71678.0
2016-01-14 15:10:00,79.95,80.0,79.8,79.9,95922.0,55.8889,55.9238,55.784,55.8539,95922.0
2016-01-14 15:20:00,79.89,80.08,79.77,79.86,117053.0,55.8469,55.9797,55.763,55.826,117053.0
2016-01-14 15:30:00,79.86,79.87,79.14,79.15,186970.0,55.826,55.8329,55.3226,55.3296,186970.0
2016-01-14 15:40:00,79.15,79.42,79.0,79.2,137191.0,55.3296,55.5184,55.2248,55.3646,137191.0
2016-01-14 15:50:00,79.23,79.35,79.11,79.25,198557.0,55.3856,55.4694,55.3017,55.3995,198557.0
2016-01-15 09:30:00,76.92,78.04,76.92,77.11,415243.0,53.7708,54.5537,53.7708,53.9036,415243.0
2016-01-15 09:40:00,77.03,78.58,76.61,78.02,157434.0,53.8477,54.9312,53.5541,54.5397,157434.0
2016-01-15 09:50:00,78.1,78.12,77.27,77.41,78253.0,54.5956,54.6096,54.0154,54.1133,78253.0
2016-01-15 10:00:00,77.31,77.79,77.06,77.79,92602.0,54.0434,54.3789,53.8686,54.3789,92602.0
2016-01-15 10:10:00,77.77,77.84,77.18,77.32,100525.0,54.3649,54.4139,53.9525,54.0504,100525.0
2016-01-15 10:20:00,77.24,77.99,77.24,77.75,95490.0,53.9945,54.5187,53.9945,54.351,95490.0
2016-01-15 10:30:00,77.76,78.45,77.75,78.36,86420.0,54.358,54.8403,54.351,54.7774,86420.0
2016-01-15 10:40:00,78.38,78.41,77.92,78.4,79178.0,54.7914,54.8123,54.4698,54.8053,79178.0
2016-01-15 10:50:00,78.41,78.48,77.63,77.7,79513.0,54.8123,54.8613,54.2671,54.316,79513.0
2016-01-15 11:00:00,77.69,77.95,77.45,77.61,71247.0,54.309,54.4908,54.1413,54.2531,71247.0
2016-01-15 11:10:00,77.54,77.98,77.31,77.75,81811.0,54.2042,54.5117,54.0434,54.351,81811.0
2016-01-15 11:20:00,77.75,77.93,77.51,77.8,60114.0,54.351,54.4768,54.1832,54.3859,60114.0
2016-01-15 11:30:00,77.76,78.19,77.65,77.79,53328.0,54.358,54.6585,54.2811,54.3789,53328.0
2016-01-15 11:40:00,77.75,77.96,77.53,77.83,53032.0,54.351,54.4978,54.1972,54.4069,53032.0
2016-01-15 11:50:00,77.82,77.86,77.49,77.6,64142.0,54.3999,54.4279,54.1692,54.2461,64142.0
2016-01-15 12:00:00,77.6,77.72,77.52,77.71,65241.0,54.2461,54.33,54.1902,54.323,65241.0
2016-01-15 12:10:00,77.72,77.79,77.39,77.42,55503.0,54.33,54.3789,54.0993,54.1203,55503.0
2016-01-15 12:20:00,77.39,77.44,77.08,77.29,60780.0,54.0993,54.1343,53.8826,54.0294,60780.0
2016-01-15 12:30:00,77.29,77.29,76.79,76.85,99006.0,54.0294,54.0294,53.6799,53.7218,99006.0
2016-01-15 12:40:00,76.86,77.35,76.69,77.3,62672.0,53.7288,54.0713,53.61,54.0364,62672.0
2016-01-15 12:50:00,77.34,77.58,77.2,77.49,55651.0,54.0644,54.2321,53.9665,54.1692,55651.0
2016-01-15 13:00:00,77.47,77.65,77.3,77.43,72750.0,54.1552,54.2811,54.0364,54.1273,72750.0
2016-01-15 13:10:00,77.42,77.8,77.27,77.78,82563.0,54.1203,54.3859,54.0154,54.3719,82563.0
2016-01-15 13:20:00,77.76,77.83,77.54,77.6,54487.0,54.358,54.4069,54.2042,54.2461,54487.0
2016-01-15 13:30:00,77.59,77.88,77.53,77.61,66645.0,54.2391,54.4418,54.1972,54.2531,66645.0
2016-01-15 13:40:00,77.6,77.88,77.46,77.68,68198.0,54.2461,54.4418,54.1482,54.302,68198.0
2016-01-15 13:50:00,77.64,77.91,77.57,77.76,45545.0,54.2741,54.4628,54.2251,54.358,45545.0
2016-01-15 14:00:00,77.75,77.81,77.65,77.77,56166.0,54.351,54.3929,54.2811,54.3649,56166.0
2016-01-15 14:10:00,77.79,77.97,77.71,77.75,74734.0,54.3789,54.5048,54.323,54.351,74734.0
2016-01-15 14:20:00,77.75,77.82,77.58,77.64,72736.0,54.351,54.3999,54.2321,54.2741,72736.0
2016-01-15 14:30:00,77.64,77.83,77.49,77.75,75052.0,54.2741,54.4069,54.1692,54.351,75052.0
2016-01-15 14:40:00,77.75,77.99,77.73,77.96,58828.0,54.351,54.5187,54.337,54.4978,58828.0
2016-01-15 14:50:00,77.97,78.45,77.86,78.39,100206.0,54.5048,54.8403,54.4279,54.7984,100206.0
2016-01-15 15:00:00,78.37,78.6,78.11,78.48,99800.0,54.7844,54.9452,54.6026,54.8613,99800.0
2016-01-15 15:10:00,78.48,78.55,78.04,78.06,115348.0,54.8613,54.9102,54.5537,54.5677,115348.0
2016-01-15 15:20:00,78.03,78.44,78.01,78.43,93650.0,54.5467,54.8333,54.5327,54.8263,93650.0
2016-01-15 15:30:00,78.42,78.52,78.21,78.21,231174.0,54.8193,54.8892,54.6725,54.6725,231174.0
2016-01-15 15:40:00,78.22,78.5,78.12,78.48,195712.0,54.6795,54.8753,54.6096,54.8613,195712.0
2016-01-15 15:50:00,78.48,78.49,78.36,78.46,469332.0,54.8613,54.8683,54.7774,54.8473,469332.0
2016-01-19 09:30:00,80.38,80.64,79.78,79.83,191025.0,56.1895,56.3712,55.77,55.805,191025.0
2016-01-19 09:40:00,79.79,79.93,79.34,79.42,98803.0,55.777,55.8749,55.4625,55.5184,98803.0
2016-01-19 09:50:00,79.39,79.74,79.1,79.37,132319.0,55.4974,55.7421,55.2947,55.4834,132319.0
2016-01-19 10:00:00,79.34,80.02,79.31,79.42,124873.0,55.4625,55.9378,55.4415,55.5184,124873.0
2016-01-19 10:10:00,79.42,80.06,79.41,79.69,97160.0,55.5184,55.9658,55.5114,55.7071,97160.0
2016-01-19 10:20:00,79.67,80.24,79.58,80.2,94696.0,55.6931,56.0916,55.6302,56.0636,94696.0
2016-01-19 10:30:00,80.23,80.32,79.57,79.59,103562.0,56.0846,56.1475,55.6232,55.6372,103562.0
2016-01-19 10:40:00,79.61,80.05,79.38,80.02,70259.0,55.6512,55.9588,55.4904,55.9378,70259.0
2016-01-19 10:50:00,79.98,80.03,79.27,79.27,73273.0,55.9098,55.9448,55.4135,55.4135,73273.0
2016-01-19 11:00:00,79.26,79.68,79.24,79.5,54979.0,55.4065,55.7001,55.3925,55.5743,54979.0
2016-01-19 11:10:00,79.49,79.55,79.18,79.3,65593.0,55.5673,55.6093,55.3506,55.4345,65593.0
2016-01-19 11:20:00,79.3,79.78,79.13,79.68,60947.0,55.4345,55.77,55.3157,55.7001,60947.0
2016-01-19 11:30:00,79.71,79.94,79.55,79.82,60653.0,55.7211,55.8819,55.6093,55.798,60653.0
2016-01-19 11:40:00,79.83,79.94,79.56,79.65,68822.0,55.805,55.8819,55.6162,55.6792,68822.0
2016-01-19 11:50:00,79.63,79.91,79.36,79.37,62082.0,55.6652,55.8609,55.4764,55.4834,62082.0
2016-01-19 12:00:00,79.38,79.51,79.19,79.26,82981.0,55.4904,55.5813,55.3576,55.4065,82981.0
2016-01-19 12:10:00,79.25,79.42,79.05,79.2,108267.0,55.3995,55.5184,55.2597,55.3646,108267.0
2016-01-19 12:20:00,79.2,79.31,78.93,79.26,69435.0,55.3646,55.4415,55.1758,55.4065,69435.0
2016-01-19 12:30:00,79.25,79.41,79.13,79.24,46255.0,55.3995,55.5114,55.3157,55.3925,46255.0
2016-01-19 12:40:00,79.16,79.29,78.77,78.78,49536.0,55.3366,55.4275,55.064,55.071,49536.0
2016-01-19 12:50:00,78.78,78.95,78.72,78.9,53384.0,55.071,55.1898,55.029,55.1549,53384.0
2016-01-19 13:00:00,78.91,79.08,78.66,78.88,45135.0,55.1619,55.2807,54.9871,55.1409,45135.0
2016-01-19 13:10:00,78.9,78.93,78.64,78.83,32588.0,55.1549,55.1758,54.9731,55.1059,32588.0
2016-01-19 13:20:00,78.82,79.0,78.6,78.67,43487.0,55.0989,55.2248,54.9452,54.9941,43487.0
2016-01-19 13:30:00,78.66,79.0,78.64,79.0,65776.0,54.9871,55.2248,54.9731,55.2248,65776.0
2016-01-19 13:40:00,78.98,79.08,78.76,78.97,65088.0,55.2108,55.2807,55.057,55.2038,65088.0
2016-01-19 13:50:00,78.95,78.96,78.61,78.61,47785.0,55.1898,55.1968,54.9521,54.9521,47785.0
2016-01-19 14:00:00,78.62,78.67,78.19,78.2,65035.0,54.9591,54.9941,54.6585,54.6655,65035.0
2016-01-19 14:10:00,78.2,78.28,77.85,78.19,58548.0,54.6655,54.7215,54.4209,54.6585,58548.0
2016-01-19 14:20:00,78.17,78.24,77.98,78.14,60843.0,54.6446,54.6935,54.5117,54.6236,60843.0
2016-01-19 14:30:00,78.11,78.27,78.03,78.11,99197.0,54.6026,54.7145,54.5467,54.6026,99197.0
2016-01-19 14:40:00,78.1,78.15,77.48,77.54,115844.0,54.5956,54.6306,54.1622,54.2042,115844.0
2016-01-19 14:50:00,77.56,78.12,77.54,77.94,85554.0,54.2181,54.6096,54.2042,54.4838,85554.0
2016-01-19 15:00:00,77.94,78.23,77.79,78.22,107840.0,54.4838,54.6865,54.3789,54.6795,107840.0
2016-01-19 15:10:00,78.24,78.28,77.9,78.13,109014.0,54.6935,54.7215,54.4558,54.6166,109014.0
2016-01-19 15:20:00,78.11,78.96,78.1,78.95,113453.0,54.6026,55.1968,54.5956,55.1898,113453.0
2016-01-19 15:30:00,78.95,78.98,78.42,78.53,153862.0,55.1898,55.2108,54.8193,54.8962,153862.0
2016-01-19 15:40:00,78.5,79.14,78.41,79.09,211767.0,54.8753,55.3226,54.8123,55.2877,211767.0
2016-01-19 15:50:00,79.09,79.15,78.66,78.68,292999.0,55.2877,55.3296,54.9871,55.0011,292999.0
2016-01-20 09:30:00,76.9,77.48,76.33,76.52,217288.0,53.7568,54.1622,53.3583,53.4911,217288.0
2016-01-20 09:40:00,76.56,77.2,76.12,76.82,103472.0,53.5191,53.9665,53.2115,53.7009,103472.0
2016-01-20 09:50:00,76.73,77.03,76.47,76.61,86223.0,53.6379,53.8477,53.4562,53.5541,86223.0
2016-01-20 10:00:00,76.68,77.28,76.15,77.11,103422.0,53.603,54.0224,53.2325,53.9036,103422.0
2016-01-20 10:10:00,77.12,77.34,76.81,76.98,88918.0,53.9106,54.0644,53.6939,53.8127,88918.0
2016-01-20 10:20:00,76.99,77.37,76.77,77.09,107249.0,53.8197,54.0853,53.6659,53.8896,107249.0
2016-01-20 10:30:00,77.08,77.22,76.46,76.5,144399.0,53.8826,53.9805,53.4492,53.4772,144399.0
2016-01-20 10:40:00,76.48,77.08,76.47,76.67,72776.0,53.4632,53.8826,53.4562,53.596,72776.0
2016-01-20 10:50:00,76.68,76.81,76.28,76.31,155143.0,53.603,53.6939,53.3234,53.3443,155143.0
2016-01-20 11:00:00,76.32,76.74,76.28,76.42,118324.0,53.3513,53.6449,53.3234,53.4212,118324.0
2016-01-20 11:10:00,76.42,76.98,76.37,76.65,104566.0,53.4212,53.8127,53.3863,53.582,104566.0
2016-01-20 11:20:00,76.62,76.83,76.51,76.59,70556.0,53.561,53.7078,53.4841,53.5401,70556.0
2016-01-20 11:30:00,76.58,76.91,76.56,76.67,54641.0,53.5331,53.7638,53.5191,53.596,54641.0
2016-01-20 11:40:00,76.68,76.79,76.23,76.24,70626.0,53.603,53.6799,53.2884,53.2954,70626.0
2016-01-20 11:50:00,76.25,76.37,76.04,76.25,114589.0,53.3024,53.3863,53.1556,53.3024,114589.0
2016-01-20 12:00:00,76.25,76.39,76.04,76.06,56404.0,53.3024,53.4003,53.1556,53.1696,56404.0
2016-01-20 12:10:00,76.05,76.26,75.96,76.06,93837.0,53.1626,53.3094,53.0997,53.1696,93837.0
2016-01-20 12:20:00,76.06,76.09,75.44,75.6,103223.0,53.1696,53.1905,52.7362,52.848,103223.0
2016-01-20 12:30:00,75.59,75.96,75.43,75.51,92569.0,52.841,53.0997,52.7292,52.7851,92569.0
2016-01-20 12:40:00,75.5,75.66,75.37,75.56,65903.0,52.7781,52.89,52.6872,52.8201,65903.0
2016-01-20 12:50:00,75.53,76.29,75.44,76.26,91739.0,52.7991,53.3304,52.7362,53.3094,91739.0
2016-01-20 13:00:00,76.29,76.66,75.97,76.07,143204.0,53.3304,53.589,53.1067,53.1766,143204.0
2016-01-20 13:10:00,76.07,76.16,75.54,75.68,50729.0,53.1766,53.2395,52.8061,52.9039,50729.0
2016-01-20 13:20:00,75.65,75.99,75.61,75.76,67615.0,52.883,53.1206,52.855,52.9599,67615.0
2016-01-20 13:30:00,75.74,76.49,75.74,76.38,97400.0,52.9459,53.4702,52.9459,53.3933,97400.0
2016-01-20 13:40:00,76.43,76.74,76.3,76.52,77401.0,53.4282,53.6449,53.3373,53.4911,77401.0
2016-01-20 13:50:00,76.51,76.95,76.22,76.25,77954.0,53.4841,53.7917,53.2814,53.3024,77954.0
2016-01-20 14:00:00,76.26,76.58,76.05,76.4,83709.0,53.3094,53.5331,53.1626,53.4073,83709.0
2016-01-20 14:10:00,76.44,76.77,76.37,76.6,55479.0,53.4352,53.6659,53.3863,53.5471,55479.0
2016-01-20 14:20:00,76.6,76.92,76.47,76.51,77566.0,53.5471,53.7708,53.4562,53.4841,77566.0
2016-01-20 14:30:00,76.52,76.68,76.23,76.68,84830.0,53.4911,53.603,53.2884,53.603,84830.0
2016-01-20 14:40:00,76.64,76.73,76.31,76.36,57411.0,53.575,53.6379,53.3443,53.3793,57411.0
2016-01-20 14:50:00,76.38,76.67,76.25,76.47,89987.0,53.3933,53.596,53.3024,53.4562,89987.0
2016-01-20 15:00:00,76.49,76.98,76.3,76.92,100189.0,53.4702,53.8127,53.3373,53.7708,100189.0
2016-01-20 15:10:00,76.91,77.64,76.62,77.48,80513.0,53.7638,54.2741,53.561,54.1622,80513.0
2016-01-20 15:20:00,77.47,78.21,77.47,77.84,174149.0,54.1552,54.6725,54.1552,54.4139,174149.0
2016-01-20 15:30:00,77.85,77.95,77.31,77.59,110033.0,54.4209,54.4908,54.0434,54.2391,110033.0
2016-01-20 15:40:00,77.57,77.58,76.75,77.07,141420.0,54.2251,54.2321,53.6519,53.8756,141420.0
2016-01-20 15:50:00,77.04,77.16,76.83,76.92,204875.0,53.8546,53.9385,53.7078,53.7708,204875.0
2016-01-21 09:30:00,76.71,76.92,76.17,76.32,136230.0,53.624,53.7708,53.2465,53.3513,136230.0
2016-01-21 09:40:00,76.32,76.57,75.3,75.41,108878.0,53.3513,53.5261,52.6383,52.7152,108878.0
2016-01-21 09:50:00,75.46,76.1,75.29,75.85,78877.0,52.7501,53.1975,52.6313,53.0228,78877.0
2016-01-21 10:00:00,75.85,76.59,75.8,76.52,176988.0,53.0228,53.5401,52.9878,53.4911,176988.0
2016-01-21 10:10:00,76.47,76.86,76.31,76.34,163829.0,53.4562,53.7288,53.3443,53.3653,163829.0
2016-01-21 10:20:00,76.34,76.5,75.87,76.14,69039.0,53.3653,53.4772,53.0368,53.2255,69039.0
2016-01-21 10:30:00,76.16,76.39,75.75,75.97,71193.0,53.2395,53.4003,52.9529,53.1067,71193.0
2016-01-21 10:40:00,75.99,76.39,75.98,76.05,74490.0,53.1206,53.4003,53.1137,53.1626,74490.0
2016-01-21 10:50:00,76.05,76.55,76.04,76.2,73547.0,53.1626,53.5121,53.1556,53.2674,73547.0
2016-01-21 11:00:00,76.22,77.22,76.02,76.81,137137.0,53.2814,53.9805,53.1416,53.6939,137137.0
2016-01-21 11:10:00,76.87,77.08,76.55,76.91,42173.0,53.7358,53.8826,53.5121,53.7638,42173.0
2016-01-21 11:20:00,76.91,76.98,76.38,76.51,64802.0,53.7638,53.8127,53.3933,53.4841,64802.0
2016-01-21 11:30:00,76.53,76.99,76.51,76.83,82053.0,53.4981,53.8197,53.4841,53.7078,82053.0
2016-01-21 11:40:00,76.89,76.92,76.41,76.85,65595.0,53.7498,53.7708,53.4142,53.7218,65595.0
2016-01-21 11:50:00,76.84,76.95,76.67,76.77,73827.0,53.7148,53.7917,53.596,53.6659,73827.0
2016-01-21 12:00:00,76.8,77.23,76.79,77.06,180786.0,53.6869,53.9875,53.6799,53.8686,180786.0
2016-01-21 12:10:00,77.1,77.14,76.64,76.77,74215.0,53.8966,53.9245,53.575,53.6659,74215.0
2016-01-21 12:20:00,76.82,76.82,76.32,76.48,68101.0,53.7009,53.7009,53.3513,53.4632,68101.0
2016-01-21 12:30:00,76.49,76.94,76.38,76.85,58301.0,53.4702,53.7847,53.3933,53.7218,58301.0
2016-01-21 12:40:00,76.8,76.95,76.71,76.73,27780.0,53.6869,53.7917,53.624,53.6379,27780.0
2016-01-21 12:50:00,76.78,77.0,76.64,76.97,34383.0,53.6729,53.8267,53.575,53.8057,34383.0
2016-01-21 13:00:00,77.0,77.1,76.86,77.04,51029.0,53.8267,53.8966,53.7288,53.8546,51029.0
2016-01-21 13:10:00,77.06,77.15,76.74,76.76,65065.0,53.8686,53.9315,53.6449,53.6589,65065.0
2016-01-21 13:20:00,76.75,76.76,76.23,76.26,47728.0,53.6519,53.6589,53.2884,53.3094,47728.0
2016-01-21 13:30:00,76.25,76.55,75.94,76.55,53332.0,53.3024,53.5121,53.0857,53.5121,53332.0
2016-01-21 13:40:00,76.51,76.65,76.43,76.5,66815.0,53.4841,53.582,53.4282,53.4772,66815.0
2016-01-21 13:50:00,76.53,76.63,76.22,76.54,50573.0,53.4981,53.568,53.2814,53.5051,50573.0
2016-01-21 14:00:00,76.54,76.63,76.3,76.35,63131.0,53.5051,53.568,53.3373,53.3723,63131.0
2016-01-21 14:10:00,76.33,76.35,76.02,76.07,52451.0,53.3583,53.3723,53.1416,53.1766,52451.0
2016-01-21 14:20:00,76.11,76.29,75.74,76.07,60472.0,53.2045,53.3304,52.9459,53.1766,60472.0
2016-01-21 14:30:00,76.11,76.47,76.0,76.25,45155.0,53.2045,53.4562,53.1276,53.3024,45155.0
2016-01-21 14:40:00,76.23,76.56,76.19,76.25,42331.0,53.2884,53.5191,53.2605,53.3024,42331.0
2016-01-21 14:50:00,76.26,76.65,76.24,76.6,71537.0,53.3094,53.582,53.2954,53.5471,71537.0
2016-01-21 15:00:00,76.61,76.61,76.04,76.22,88995.0,53.5541,53.5541,53.1556,53.2814,88995.0
2016-01-21 15:10:00,76.23,76.5,76.11,76.28,67533.0,53.2884,53.4772,53.2045,53.3234,67533.0
2016-01-21 15:20:00,76.25,76.3,75.98,75.99,89505.0,53.3024,53.3373,53.1137,53.1206,89505.0
2016-01-21 15:30:00,75.99,76.37,75.97,76.1,115691.0,53.1206,53.3863,53.1067,53.1975,115691.0
2016-01-21 15:40:00,76.11,76.35,75.99,76.11,127818.0,53.2045,53.3723,53.1206,53.2045,127818.0
2016-01-21 15:50:00,76.1,76.33,76.01,76.02,195299.0,53.1975,53.3583,53.1346,53.1416,195299.0
2016-01-22 09:30:00,78.45,78.93,78.13,78.23,179152.0,54.8403,55.1758,54.6166,54.6865,179152.0
2016-01-22 09:40:00,78.25,78.49,77.6,78.18,90640.0,54.7005,54.8683,54.2461,54.6516,90640.0
2016-01-22 09:50:00,78.18,78.92,77.88,78.73,121251.0,54.6516,55.1689,54.4418,55.036,121251.0
2016-01-22 10:00:00,78.75,79.19,78.58,78.95,88890.0,55.05,55.3576,54.9312,55.1898,88890.0
2016-01-22 10:10:00,78.97,79.26,78.77,78.96,79301.0,55.2038,55.4065,55.064,55.1968,79301.0
2016-01-22 10:20:00,78.96,79.23,78.67,79.13,82256.0,55.1968,55.3856,54.9941,55.3157,82256.0
2016-01-22 10:30:00,79.11,79.5,78.97,79.28,97613.0,55.3017,55.5743,55.2038,55.4205,97613.0
2016-01-22 10:40:00,79.32,79.73,79.04,79.04,62619.0,55.4485,55.7351,55.2527,55.2527,62619.0
2016-01-22 10:50:00,79.09,79.38,79.04,79.06,53686.0,55.2877,55.4904,55.2527,55.2667,53686.0
2016-01-22 11:00:00,79.04,79.12,78.8,78.81,72789.0,55.2527,55.3087,55.085,55.092,72789.0
2016-01-22 11:10:00,78.85,79.09,78.71,78.84,86575.0,55.1199,55.2877,55.0221,55.1129,86575.0
2016-01-22 11:20:00,78.84,79.23,78.84,79.16,52495.0,55.1129,55.3856,55.1129,55.3366,52495.0
2016-01-22 11:30:00,79.15,79.21,78.8,78.81,51532.0,55.3296,55.3716,55.085,55.092,51532.0
2016-01-22 11:40:00,78.83,79.15,78.76,78.92,47313.0,55.1059,55.3296,55.057,55.1689,47313.0
2016-01-22 11:50:00,78.92,79.11,78.78,78.83,44882.0,55.1689,55.3017,55.071,55.1059,44882.0
2016-01-22 12:00:00,78.83,79.32,78.83,79.29,39602.0,55.1059,55.4485,55.1059,55.4275,39602.0
2016-01-22 12:10:00,79.27,79.46,79.02,79.4,36195.0,55.4135,55.5463,55.2388,55.5044,36195.0
2016-01-22 12:20:00,79.39,79.56,79.29,79.42,56743.0,55.4974,55.6162,55.4275,55.5184,56743.0
2016-01-22 12:30:00,79.4,79.75,79.24,79.68,55290.0,55.5044,55.7491,55.3925,55.7001,55290.0
2016-01-22 12:40:00,79.7,79.76,79.52,79.75,50835.0,55.7141,55.7561,55.5883,55.7491,50835.0
2016-01-22 12:50:00,79.73,79.99,79.67,79.94,69823.0,55.7351,55.9168,55.6931,55.8819,69823.0
2016-01-22 13:00:00,79.92,79.98,79.62,79.66,48071.0,55.8679,55.9098,55.6582,55.6861,48071.0
2016-01-22 13:10:00,79.69,80.17,79.69,80.12,71566.0,55.7071,56.0427,55.7071,56.0077,71566.0
2016-01-22 13:20:00,80.1,80.33,80.07,80.29,64247.0,55.9937,56.1545,55.9728,56.1265,64247.0
2016-01-22 13:30:00,80.31,80.58,80.31,80.51,85737.0,56.1405,56.3293,56.1405,56.2803,85737.0
2016-01-22 13:40:00,80.51,80.88,80.51,80.77,98210.0,56.2803,56.539,56.2803,56.4621,98210.0
2016-01-22 13:50:00,80.74,80.9,80.5,80.52,100713.0,56.4411,56.553,56.2733,56.2873,100713.0
2016-01-22 14:00:00,80.51,80.51,80.03,80.1,112210.0,56.2803,56.2803,55.9448,55.9937,112210.0
2016-01-22 14:10:00,80.15,80.24,79.94,80.03,115181.0,56.0287,56.0916,55.8819,55.9448,115181.0
2016-01-22 14:20:00,80.02,80.13,79.84,79.94,52544.0,55.9378,56.0147,55.812,55.8819,52544.0
2016-01-22 14:30:00,79.94,80.09,79.82,79.9,51401.0,55.8819,55.9867,55.798,55.8539,51401.0
2016-01-22 14:40:00,79.88,80.1,79.79,80.0,40794.0,55.8399,55.9937,55.777,55.9238,40794.0
2016-01-22 14:50:00,79.98,80.18,79.92,79.99,61382.0,55.9098,56.0497,55.8679,55.9168,61382.0
2016-01-22 15:00:00,79.97,80.03,79.65,79.74,55620.0,55.9029,55.9448,55.6792,55.7421,55620.0
2016-01-22 15:10:00,79.79,80.06,79.74,79.94,56298.0,55.777,55.9658,55.7421,55.8819,56298.0
2016-01-22 15:20:00,79.95,80.01,79.66,79.77,79096.0,55.8889,55.9308,55.6861,55.763,79096.0
2016-01-22 15:30:00,79.78,79.79,79.56,79.77,74143.0,55.77,55.777,55.6162,55.763,74143.0
2016-01-22 15:40:00,79.76,79.98,79.65,79.96,115817.0,55.7561,55.9098,55.6792,55.8959,115817.0
2016-01-22 15:50:00,79.96,80.08,79.83,80.02,201849.0,55.8959,55.9797,55.805,55.9378,201849.0
2016-01-25 09:30:00,79.07,79.24,78.71,79.06,113920.0,55.2737,55.3925,55.0221,55.2667,113920.0
2016-01-25 09:40:00,79.12,79.29,78.84,79.2,53282.0,55.3087,55.4275,55.1129,55.3646,53282.0
2016-01-25 09:50:00,79.22,79.45,78.83,78.98,61487.0,55.3786,55.5393,55.1059,55.2108,61487.0
2016-01-25 10:00:00,78.9,79.67,78.83,79.49,130685.0,55.1549,55.6931,55.1059,55.5673,130685.0
2016-01-25 10:10:00,79.49,79.74,79.26,79.45,120339.0,55.5673,55.7421,55.4065,55.5393,120339.0
2016-01-25 10:20:00,79.39,79.5,78.9,79.2,54500.0,55.4974,55.5743,55.1549,55.3646,54500.0
2016-01-25 10:30:00,79.18,79.54,78.84,78.84,53521.0,55.3506,55.6023,55.1129,55.1129,53521.0
2016-01-25 10:40:00,78.85,78.89,78.58,78.63,56619.0,55.1199,55.1479,54.9312,54.9661,56619.0
2016-01-25 10:50:00,78.61,78.68,78.49,78.53,67937.0,54.9521,55.0011,54.8683,54.8962,67937.0
2016-01-25 11:00:00,78.52,78.52,78.05,78.12,76786.0,54.8892,54.8892,54.5607,54.6096,76786.0
2016-01-25 11:10:00,78.07,78.27,77.98,78.2,73209.0,54.5747,54.7145,54.5117,54.6655,73209.0
2016-01-25 11:20:00,78.18,78.48,78.11,78.36,61875.0,54.6516,54.8613,54.6026,54.7774,61875.0
2016-01-25 11:30:00,78.37,78.42,77.83,77.9,69749.0,54.7844,54.8193,54.4069,54.4558,69749.0
2016-01-25 11:40:00,77.89,77.98,77.7,77.9,69819.0,54.4488,54.5117,54.316,54.4558,69819.0
2016-01-25 11:50:00,77.89,78.21,77.84,78.11,68380.0,54.4488,54.6725,54.4139,54.6026,68380.0
2016-01-25 12:00:00,78.14,78.26,77.78,77.97,37944.0,54.6236,54.7075,54.3719,54.5048,37944.0
2016-01-25 12:10:00,77.98,78.02,77.7,77.91,43915.0,54.5117,54.5397,54.316,54.4628,43915.0
2016-01-25 12:20:00,77.92,78.11,77.87,77.91,42733.0,54.4698,54.6026,54.4349,54.4628,42733.0
2016-01-25 12:30:00,77.91,77.94,77.73,77.88,52364.0,54.4628,54.4838,54.337,54.4418,52364.0
2016-01-25 12:40:00,77.9,77.98,77.69,77.84,69644.0,54.4558,54.5117,54.309,54.4139,69644.0
2016-01-25 12:50:00,77.84,77.91,77.55,77.64,70698.0,54.4139,54.4628,54.2112,54.2741,70698.0
2016-01-25 13:00:00,77.65,77.89,77.6,77.8,56687.0,54.2811,54.4488,54.2461,54.3859,56687.0
2016-01-25 13:10:00,77.81,77.84,77.57,77.61,74487.0,54.3929,54.4139,54.2251,54.2531,74487.0
2016-01-25 13:20:00,77.59,77.72,77.53,77.69,83363.0,54.2391,54.33,54.1972,54.309,83363.0
2016-01-25 13:30:00,77.7,77.88,77.68,77.74,48413.0,54.316,54.4418,54.302,54.344,48413.0
2016-01-25 13:40:00,77.73,77.81,77.39,77.46,49743.0,54.337,54.3929,54.0993,54.1482,49743.0
2016-01-25 13:50:00,77.49,77.52,77.21,77.27,45733.0,54.1692,54.1902,53.9735,54.0154,45733.0
2016-01-25 14:00:00,77.22,77.41,77.18,77.33,54069.0,53.9805,54.1133,53.9525,54.0574,54069.0
2016-01-25 14:10:00,77.35,77.49,77.18,77.3,62895.0,54.0713,54.1692,53.9525,54.0364,62895.0
2016-01-25 14:20:00,77.3,77.32,77.01,77.22,64075.0,54.0364,54.0504,53.8337,53.9805,64075.0
2016-01-25 14:30:00,77.22,77.23,77.0,77.14,64795.0,53.9805,53.9875,53.8267,53.9245,64795.0
2016-01-25 14:40:00,77.14,77.14,76.82,76.83,56601.0,53.9245,53.9245,53.7009,53.7078,56601.0
2016-01-25 14:50:00,76.83,77.05,76.81,76.9,50673.0,53.7078,53.8616,53.6939,53.7568,50673.0
2016-01-25 15:00:00,76.91,77.1,76.85,76.87,68859.0,53.7638,53.8966,53.7218,53.7358,68859.0
2016-01-25 15:10:00,76.84,76.98,76.78,76.98,65317.0,53.7148,53.8127,53.6729,53.8127,65317.0
2016-01-25 15:20:00,76.97,76.97,76.62,76.65,78931.0,53.8057,53.8057,53.561,53.582,78931.0
2016-01-25 15:30:00,76.65,76.87,76.48,76.55,131042.0,53.582,53.7358,53.4632,53.5121,131042.0
2016-01-25 15:40:00,76.54,76.6,76.33,76.45,151162.0,53.5051,53.5471,53.3583,53.4422,151162.0
2016-01-25 15:50:00,76.44,76.47,76.17,76.26,314912.0,53.4352,53.4562,53.2465,53.3094,314912.0
2016-01-26 09:30:00,76.91,77.34,76.64,76.69,142257.0,53.7638,54.0644,53.575,53.61,142257.0
2016-01-26 09:40:00,76.68,77.02,76.3,76.4,74273.0,53.603,53.8407,53.3373,53.4073,74273.0
2016-01-26 09:50:00,76.47,76.81,76.19,76.51,66793.0,53.4562,53.6939,53.2605,53.4841,66793.0
2016-01-26 10:00:00,76.57,77.06,76.57,76.85,88514.0,53.5261,53.8686,53.5261,53.7218,88514.0
2016-01-26 10:10:00,76.89,77.15,76.77,77.06,65891.0,53.7498,53.9315,53.6659,53.8686,65891.0
2016-01-26 10:20:00,77.09,77.17,76.85,76.9,42104.0,53.8896,53.9455,53.7218,53.7568,42104.0
2016-01-26 10:30:00,76.96,77.29,76.87,77.21,40450.0,53.7987,54.0294,53.7358,53.9735,40450.0
2016-01-26 10:40:00,77.23,77.23,76.77,76.82,32989.0,53.9875,53.9875,53.6659,53.7009,32989.0
2016-01-26 10:50:00,76.81,76.97,76.65,76.78,50326.0,53.6939,53.8057,53.582,53.6729,50326.0
2016-01-26 11:00:00,76.76,77.03,76.74,76.76,56535.0,53.6589,53.8477,53.6449,53.6589,56535.0
2016-01-26 11:10:00,76.73,76.9,76.67,76.88,32115.0,53.6379,53.7568,53.596,53.7428,32115.0
2016-01-26 11:20:00,76.89,77.14,76.78,76.93,57031.0,53.7498,53.9245,53.6729,53.7777,57031.0
2016-01-26 11:30:00,76.93,76.93,76.52,76.65,37491.0,53.7777,53.7777,53.4911,53.582,37491.0
2016-01-26 11:40:00,76.61,76.71,76.42,76.42,47629.0,53.5541,53.624,53.4212,53.4212,47629.0
2016-01-26 11:50:00,76.41,76.65,76.39,76.55,39372.0,53.4142,53.582,53.4003,53.5121,39372.0
2016-01-26 12:00:00,76.56,76.83,76.56,76.78,35515.0,53.5191,53.7078,53.5191,53.6729,35515.0
2016-01-26 12:10:00,76.76,77.26,76.74,77.19,42573.0,53.6589,54.0084,53.6449,53.9595,42573.0
2016-01-26 12:20:00,77.16,77.31,77.03,77.29,31877.0,53.9385,54.0434,53.8477,54.0294,31877.0
2016-01-26 12:30:00,77.27,77.56,77.23,77.24,49466.0,54.0154,54.2181,53.9875,53.9945,49466.0
2016-01-26 12:40:00,77.24,77.29,77.15,77.24,37376.0,53.9945,54.0294,53.9315,53.9945,37376.0
2016-01-26 12:50:00,77.25,77.3,77.07,77.17,36715.0,54.0014,54.0364,53.8756,53.9455,36715.0
2016-01-26 13:00:00,77.19,77.37,77.15,77.18,43566.0,53.9595,54.0853,53.9315,53.9525,43566.0
2016-01-26 13:10:00,77.17,77.34,77.14,77.34,40014.0,53.9455,54.0644,53.9245,54.0644,40014.0
2016-01-26 13:20:00,77.31,77.56,77.31,77.34,44568.0,54.0434,54.2181,54.0434,54.0644,44568.0
2016-01-26 13:30:00,77.36,77.48,77.18,77.21,50403.0,54.0783,54.1622,53.9525,53.9735,50403.0
2016-01-26 13:40:00,77.23,77.49,77.23,77.46,50378.0,53.9875,54.1692,53.9875,54.1482,50378.0
2016-01-26 13:50:00,77.45,77.48,77.21,77.23,21865.0,54.1413,54.1622,53.9735,53.9875,21865.0
2016-01-26 14:00:00,77.23,77.34,76.95,77.03,48418.0,53.9875,54.0644,53.7917,53.8477,48418.0
2016-01-26 14:10:00,77.04,77.09,76.82,77.03,34129.0,53.8546,53.8896,53.7009,53.8477,34129.0
2016-01-26 14:20:00,77.02,77.14,76.94,77.1,55486.0,53.8407,53.9245,53.7847,53.8966,55486.0
2016-01-26 14:30:00,77.09,77.2,77.01,77.11,47670.0,53.8896,53.9665,53.8337,53.9036,47670.0
2016-01-26 14:40:00,77.09,77.3,77.09,77.22,45066.0,53.8896,54.0364,53.8896,53.9805,45066.0
2016-01-26 14:50:00,77.2,77.44,77.17,77.3,63751.0,53.9665,54.1343,53.9455,54.0364,63751.0
2016-01-26 15:00:00,77.26,77.3,76.94,76.95,80763.0,54.0084,54.0364,53.7847,53.7917,80763.0
2016-01-26 15:10:00,76.93,77.37,76.86,77.09,70327.0,53.7777,54.0853,53.7288,53.8896,70327.0
2016-01-26 15:20:00,77.07,77.19,76.99,77.11,65616.0,53.8756,53.9595,53.8197,53.9036,65616.0
2016-01-26 15:30:00,77.11,77.35,77.04,77.34,87398.0,53.9036,54.0713,53.8546,54.0644,87398.0
2016-01-26 15:40:00,77.34,77.77,77.33,77.63,114159.0,54.0644,54.3649,54.0574,54.2671,114159.0
2016-01-26 15:50:00,77.61,77.8,77.51,77.76,254059.0,54.2531,54.3859,54.1832,54.358,254059.0
2016-01-27 09:30:00,77.14,77.43,76.71,76.96,117436.0,53.9245,54.1273,53.624,53.7987,117436.0
2016-01-27 09:40:00,77.01,77.35,76.89,77.26,48016.0,53.8337,54.0713,53.7498,54.0084,48016.0
2016-01-27 09:50:00,77.13,77.23,76.81,77.16,64756.0,53.9176,53.9875,53.6939,53.9385,64756.0
2016-01-27 10:00:00,77.04,77.16,76.42,76.72,129206.0,53.8546,53.9385,53.4212,53.6309,129206.0
2016-01-27 10:10:00,76.72,76.72,76.43,76.68,90615.0,53.6309,53.6309,53.4282,53.603,90615.0
2016-01-27 10:20:00,76.66,77.05,76.63,76.88,79572.0,53.589,53.8616,53.568,53.7428,79572.0
2016-01-27 10:30:00,76.9,78.03,76.89,77.95,153905.0,53.7568,54.5467,53.7498,54.4908,153905.0
2016-01-27 10:40:00,77.94,78.78,77.89,78.56,153468.0,54.4838,55.071,54.4488,54.9172,153468.0
2016-01-27 10:50:00,78.56,78.85,78.33,78.54,159341.0,54.9172,55.1199,54.7564,54.9032,159341.0
2016-01-27 11:00:00,78.5,78.72,78.37,78.57,117529.0,54.8753,55.029,54.7844,54.9242,117529.0
2016-01-27 11:10:00,78.54,78.65,78.13,78.55,119897.0,54.9032,54.9801,54.6166,54.9102,119897.0
2016-01-27 11:20:00,78.53,78.82,78.29,78.6,103907.0,54.8962,55.0989,54.7285,54.9452,103907.0
2016-01-27 11:30:00,78.62,79.1,78.53,79.0,58003.0,54.9591,55.2947,54.8962,55.2248,58003.0
2016-01-27 11:40:00,78.99,79.36,78.81,78.95,94671.0,55.2178,55.4764,55.092,55.1898,94671.0
2016-01-27 11:50:00,78.95,79.4,78.82,79.22,87346.0,55.1898,55.5044,55.0989,55.3786,87346.0
2016-01-27 12:00:00,79.24,79.49,79.06,79.23,58691.0,55.3925,55.5673,55.2667,55.3856,58691.0
2016-01-27 12:10:00,79.21,79.77,79.21,79.67,44740.0,55.3716,55.763,55.3716,55.6931,44740.0
2016-01-27 12:20:00,79.65,79.75,79.43,79.45,69903.0,55.6792,55.7491,55.5254,55.5393,69903.0
2016-01-27 12:30:00,79.51,79.6,79.18,79.37,90296.0,55.5813,55.6442,55.3506,55.4834,90296.0
2016-01-27 12:40:00,79.36,79.41,79.15,79.36,45934.0,55.4764,55.5114,55.3296,55.4764,45934.0
2016-01-27 12:50:00,79.33,79.36,78.99,79.01,47982.0,55.4555,55.4764,55.2178,55.2318,47982.0
2016-01-27 13:00:00,79.0,79.14,78.88,79.1,39674.0,55.2248,55.3226,55.1409,55.2947,39674.0
2016-01-27 13:10:00,79.08,79.22,78.9,78.93,54340.0,55.2807,55.3786,55.1549,55.1758,54340.0
2016-01-27 13:20:00,78.98,79.28,78.91,79.01,37870.0,55.2108,55.4205,55.1619,55.2318,37870.0
2016-01-27 13:30:00,79.02,79.31,78.98,79.06,46279.0,55.2388,55.4415,55.2108,55.2667,46279.0
2016-01-27 13:40:00,79.05,79.12,78.79,78.98,73761.0,55.2597,55.3087,55.078,55.2108,73761.0
2016-01-27 13:50:00,78.99,79.12,78.83,79.06,63993.0,55.2178,55.3087,55.1059,55.2667,63993.0
2016-01-27 14:00:00,79.08,79.53,78.61,78.61,95219.0,55.2807,55.5953,54.9521,54.9521,95219.0
2016-01-27 14:10:00,78.6,78.86,78.31,78.75,112566.0,54.9452,55.1269,54.7424,55.05,112566.0
2016-01-27 14:20:00,78.69,79.05,78.61,78.79,73180.0,55.0081,55.2597,54.9521,55.078,73180.0
2016-01-27 14:30:00,78.77,78.78,77.96,78.06,111264.0,55.064,55.071,54.4978,54.5677,111264.0
2016-01-27 14:40:00,78.05,78.29,77.83,78.18,100931.0,54.5607,54.7285,54.4069,54.6516,100931.0
2016-01-27 14:50:00,78.16,78.24,77.5,77.71,64070.0,54.6376,54.6935,54.1762,54.323,64070.0
2016-01-27 15:00:00,77.71,77.71,77.15,77.4,79470.0,54.323,54.323,53.9315,54.1063,79470.0
2016-01-27 15:10:00,77.35,77.37,76.96,76.99,145413.0,54.0713,54.0853,53.7987,53.8197,145413.0
2016-01-27 15:20:00,76.99,77.45,76.81,77.16,207538.0,53.8197,54.1413,53.6939,53.9385,207538.0
2016-01-27 15:30:00,77.19,77.56,77.14,77.25,128454.0,53.9595,54.2181,53.9245,54.0014,128454.0
2016-01-27 15:40:00,77.22,77.81,77.1,77.61,162145.0,53.9805,54.3929,53.8966,54.2531,162145.0
2016-01-27 15:50:00,77.57,77.82,77.45,77.72,269682.0,54.2251,54.3999,54.1413,54.33,269682.0
2016-01-28 09:30:00,79.24,80.0,79.12,79.42,228445.0,55.3925,55.9238,55.3087,55.5184,228445.0
2016-01-28 09:40:00,79.57,79.66,79.12,79.28,126328.0,55.6232,55.6861,55.3087,55.4205,126328.0
2016-01-28 09:50:00,79.31,79.47,78.72,78.77,102203.0,55.4415,55.5533,55.029,55.064,102203.0
2016-01-28 10:00:00,78.77,79.13,78.54,78.71,130583.0,55.064,55.3157,54.9032,55.0221,130583.0
2016-01-28 10:10:00,78.7,79.14,78.55,78.95,147913.0,55.0151,55.3226,54.9102,55.1898,147913.0
2016-01-28 10:20:00,78.95,79.49,78.55,78.61,101541.0,55.1898,55.5673,54.9102,54.9521,101541.0
2016-01-28 10:30:00,78.61,78.72,77.91,78.31,131401.0,54.9521,55.029,54.4628,54.7424,131401.0
2016-01-28 10:40:00,78.37,78.6,78.28,78.46,77534.0,54.7844,54.9452,54.7215,54.8473,77534.0
2016-01-28 10:50:00,78.46,78.65,78.15,78.46,90601.0,54.8473,54.9801,54.6306,54.8473,90601.0
2016-01-28 11:00:00,78.47,78.68,78.26,78.28,99363.0,54.8543,55.0011,54.7075,54.7215,99363.0
2016-01-28 11:10:00,78.29,78.45,78.05,78.37,149890.0,54.7285,54.8403,54.5607,54.7844,149890.0
2016-01-28 11:20:00,78.33,78.46,77.95,78.01,142191.0,54.7564,54.8473,54.4908,54.5327,142191.0
2016-01-28 11:30:00,77.97,78.17,77.49,77.5,117760.0,54.5048,54.6446,54.1692,54.1762,117760.0
2016-01-28 11:40:00,77.46,77.78,77.0,77.44,113077.0,54.1482,54.3719,53.8267,54.1343,113077.0
2016-01-28 11:50:00,77.4,77.82,77.38,77.63,41251.0,54.1063,54.3999,54.0923,54.2671,41251.0
2016-01-28 12:00:00,77.63,78.02,77.62,77.84,76995.0,54.2671,54.5397,54.2601,54.4139,76995.0
2016-01-28 12:10:00,77.84,78.07,77.77,77.94,67486.0,54.4139,54.5747,54.3649,54.4838,67486.0
2016-01-28 12:20:00,77.93,78.41,77.93,78.36,76832.0,54.4768,54.8123,54.4768,54.7774,76832.0
2016-01-28 12:30:00,78.39,78.69,78.26,78.49,78732.0,54.7984,55.0081,54.7075,54.8683,78732.0
2016-01-28 12:40:00,78.51,78.86,78.5,78.69,79242.0,54.8822,55.1269,54.8753,55.0081,79242.0
2016-01-28 12:50:00,78.66,78.8,78.52,78.57,48586.0,54.9871,55.085,54.8892,54.9242,48586.0
2016-01-28 13:00:00,78.53,78.77,78.34,78.69,75076.0,54.8962,55.064,54.7634,55.0081,75076.0
2016-01-28 13:10:00,78.67,78.71,78.39,78.41,83934.0,54.9941,55.0221,54.7984,54.8123,83934.0
2016-01-28 13:20:00,78.42,78.42,78.04,78.26,81821.0,54.8193,54.8193,54.5537,54.7075,81821.0
2016-01-28 13:30:00,78.2,78.34,78.12,78.2,49702.0,54.6655,54.7634,54.6096,54.6655,49702.0
2016-01-28 13:40:00,78.2,78.4,78.14,78.35,40678.0,54.6655,54.8053,54.6236,54.7704,40678.0
2016-01-28 13:50:00,78.33,78.55,78.21,78.27,48530.0,54.7564,54.9102,54.6725,54.7145,48530.0
2016-01-28 14:00:00,78.24,78.81,78.24,78.58,63542.0,54.6935,55.092,54.6935,54.9312,63542.0
2016-01-28 14:10:00,78.57,78.58,78.31,78.35,34297.0,54.9242,54.9312,54.7424,54.7704,34297.0
2016-01-28 14:20:00,78.37,78.48,78.22,78.43,43710.0,54.7844,54.8613,54.6795,54.8263,43710.0
2016-01-28 14:30:00,78.44,78.57,78.33,78.52,44102.0,54.8333,54.9242,54.7564,54.8892,44102.0
2016-01-28 14:40:00,78.52,78.55,78.28,78.35,57387.0,54.8892,54.9102,54.7215,54.7704,57387.0
2016-01-28 14:50:00,78.36,78.46,78.19,78.4,56430.0,54.7774,54.8473,54.6585,54.8053,56430.0
2016-01-28 15:00:00,78.39,78.62,78.29,78.61,73925.0,54.7984,54.9591,54.7285,54.9521,73925.0
2016-01-28 15:10:00,78.63,78.71,78.4,78.45,151757.0,54.9661,55.0221,54.8053,54.8403,151757.0
2016-01-28 15:20:00,78.43,78.45,77.95,78.04,139650.0,54.8263,54.8403,54.4908,54.5537,139650.0
2016-01-28 15:30:00,78.01,78.43,78.0,78.35,222267.0,54.5327,54.8263,54.5257,54.7704,222267.0
2016-01-28 15:40:00,78.36,78.67,78.34,78.51,158367.0,54.7774,54.9941,54.7634,54.8822,158367.0
2016-01-28 15:50:00,78.5,78.75,78.43,78.61,314946.0,54.8753,55.05,54.8263,54.9521,314946.0
2016-01-29 09:30:00,78.1,79.0,76.43,76.74,304399.0,54.5956,55.2248,53.4282,53.6449,304399.0
2016-01-29 09:40:00,76.58,76.97,75.8,76.85,336099.0,53.5331,53.8057,52.9878,53.7218,336099.0
2016-01-29 09:50:00,76.82,77.77,76.59,77.21,243248.0,53.7009,54.3649,53.5401,53.9735,243248.0
2016-01-29 10:00:00,77.14,77.34,76.58,77.04,123107.0,53.9245,54.0644,53.5331,53.8546,123107.0
2016-01-29 10:10:00,77.08,77.42,76.93,77.06,160389.0,53.8826,54.1203,53.7777,53.8686,160389.0
2016-01-29 10:20:00,77.02,77.1,76.4,76.48,108882.0,53.8407,53.8966,53.4073,53.4632,108882.0
2016-01-29 10:30:00,76.42,76.52,76.01,76.21,143903.0,53.4212,53.4911,53.1346,53.2744,143903.0
2016-01-29 10:40:00,76.25,77.1,76.24,77.06,153747.0,53.3024,53.8966,53.2954,53.8686,153747.0
2016-01-29 10:50:00,77.04,77.1,76.75,76.93,123898.0,53.8546,53.8966,53.6519,53.7777,123898.0
2016-01-29 11:00:00,76.97,77.74,76.92,77.46,167484.0,53.8057,54.344,53.7708,54.1482,167484.0
2016-01-29 11:10:00,77.41,77.62,77.0,77.01,98024.0,54.1133,54.2601,53.8267,53.8337,98024.0
2016-01-29 11:20:00,77.04,77.37,76.9,76.98,83490.0,53.8546,54.0853,53.7568,53.8127,83490.0
2016-01-29 11:30:00,77.0,77.15,76.77,76.83,58980.0,53.8267,53.9315,53.6659,53.7078,58980.0
2016-01-29 11:40:00,76.81,76.92,76.42,76.52,95209.0,53.6939,53.7708,53.4212,53.4911,95209.0
2016-01-29 11:50:00,76.53,77.13,76.53,76.97,99522.0,53.4981,53.9176,53.4981,53.8057,99522.0
2016-01-29 12:00:00,76.98,77.02,76.56,76.6,83123.0,53.8127,53.8407,53.5191,53.5471,83123.0
2016-01-29 12:10:00,76.62,77.19,76.59,77.06,59825.0,53.561,53.9595,53.5401,53.8686,59825.0
2016-01-29 12:20:00,77.05,77.44,77.03,77.34,77644.0,53.8616,54.1343,53.8477,54.0644,77644.0
2016-01-29 12:30:00,77.36,77.61,77.21,77.58,102200.0,54.0783,54.2531,53.9735,54.2321,102200.0
2016-01-29 12:40:00,77.59,77.9,77.59,77.85,109472.0,54.2391,54.4558,54.2391,54.4209,109472.0
2016-01-29 12:50:00,77.84,78.14,77.47,77.49,102196.0,54.4139,54.6236,54.1552,54.1692,102196.0
2016-01-29 13:00:00,77.51,77.56,77.31,77.49,96653.0,54.1832,54.2181,54.0434,54.1692,96653.0
2016-01-29 13:10:00,77.52,77.93,77.51,77.81,53925.0,54.1902,54.4768,54.1832,54.3929,53925.0
2016-01-29 13:20:00,77.86,78.17,77.81,77.85,123644.0,54.4279,54.6446,54.3929,54.4209,123644.0
2016-01-29 13:30:00,77.87,77.94,77.7,77.77,102848.0,54.4349,54.4838,54.316,54.3649,102848.0
2016-01-29 13:40:00,77.78,77.93,77.73,77.93,83013.0,54.3719,54.4768,54.337,54.4768,83013.0
2016-01-29 13:50:00,77.92,78.26,77.72,78.24,106897.0,54.4698,54.7075,54.33,54.6935,106897.0
2016-01-29 14:00:00,78.24,78.33,78.09,78.26,78966.0,54.6935,54.7564,54.5886,54.7075,78966.0
2016-01-29 14:10:00,78.22,78.47,78.16,78.39,53139.0,54.6795,54.8543,54.6376,54.7984,53139.0
2016-01-29 14:20:00,78.38,78.58,78.37,78.54,74045.0,54.7914,54.9312,54.7844,54.9032,74045.0
2016-01-29 14:30:00,78.52,78.7,78.48,78.67,91008.0,54.8892,55.0151,54.8613,54.9941,91008.0
2016-01-29 14:40:00,78.68,79.13,78.68,79.13,106563.0,55.0011,55.3157,55.0011,55.3157,106563.0
2016-01-29 14:50:00,79.14,79.44,79.08,79.44,188297.0,55.3226,55.5324,55.2807,55.5324,188297.0
2016-01-29 15:00:00,79.41,79.73,79.33,79.7,161582.0,55.5114,55.7351,55.4555,55.7141,161582.0
2016-01-29 15:10:00,79.68,79.8,79.46,79.55,142190.0,55.7001,55.784,55.5463,55.6093,142190.0
2016-01-29 15:20:00,79.56,79.96,79.53,79.96,129873.0,55.6162,55.8959,55.5953,55.8959,129873.0
2016-01-29 15:30:00,79.95,80.02,79.85,79.86,214836.0,55.8889,55.9378,55.819,55.826,214836.0
2016-01-29 15:40:00,79.86,80.08,79.81,80.04,235628.0,55.826,55.9797,55.791,55.9518,235628.0
2016-01-29 15:50:00,80.04,80.23,79.91,80.14,489746.0,55.9518,56.0846,55.8609,56.0217,489746.0
2016-02-01 09:30:00,79.68,80.66,78.82,78.87,211860.0,55.7001,56.3852,55.0989,55.1339,211860.0
2016-02-01 09:40:00,78.88,79.64,78.66,78.7,111100.0,55.1409,55.6722,54.9871,55.0151,111100.0
2016-02-01 09:50:00,78.71,78.75,78.1,78.35,128351.0,55.0221,55.05,54.5956,54.7704,128351.0
2016-02-01 10:00:00,78.39,78.77,77.82,78.68,176412.0,54.7984,55.064,54.3999,55.0011,176412.0
2016-02-01 10:10:00,78.67,79.21,78.6,78.78,131110.0,54.9941,55.3716,54.9452,55.071,131110.0
2016-02-01 10:20:00,78.81,79.41,78.8,79.0,96077.0,55.092,55.5114,55.085,55.2248,96077.0
2016-02-01 10:30:00,78.94,79.27,78.87,79.06,66451.0,55.1828,55.4135,55.1339,55.2667,66451.0
2016-02-01 10:40:00,79.08,79.31,78.63,78.67,137869.0,55.2807,55.4415,54.9661,54.9941,137869.0
2016-02-01 10:50:00,78.65,79.14,78.63,78.93,78728.0,54.9801,55.3226,54.9661,55.1758,78728.0
2016-02-01 11:00:00,78.93,78.95,78.55,78.7,90106.0,55.1758,55.1898,54.9102,55.0151,90106.0
2016-02-01 11:10:00,78.64,78.82,78.52,78.59,76515.0,54.9731,55.0989,54.8892,54.9382,76515.0
2016-02-01 11:20:00,78.58,78.67,78.46,78.58,86211.0,54.9312,54.9941,54.8473,54.9312,86211.0
2016-02-01 11:30:00,78.58,78.71,78.51,78.59,90858.0,54.9312,55.0221,54.8822,54.9382,90858.0
2016-02-01 11:40:00,78.55,78.73,78.48,78.48,69497.0,54.9102,55.036,54.8613,54.8613,69497.0
2016-02-01 11:50:00,78.5,78.7,78.43,78.53,69598.0,54.8753,55.0151,54.8263,54.8962,69598.0
2016-02-01 12:00:00,78.51,78.64,78.38,78.5,59849.0,54.8822,54.9731,54.7914,54.8753,59849.0
2016-02-01 12:10:00,78.49,78.64,78.48,78.59,58420.0,54.8683,54.9731,54.8613,54.9382,58420.0
2016-02-01 12:20:00,78.6,78.94,78.52,78.94,74757.0,54.9452,55.1828,54.8892,55.1828,74757.0
2016-02-01 12:30:00,78.93,78.97,78.61,78.72,49593.0,55.1758,55.2038,54.9521,55.029,49593.0
2016-02-01 12:40:00,78.72,78.95,78.72,78.92,66860.0,55.029,55.1898,55.029,55.1689,66860.0
2016-02-01 12:50:00,78.9,79.18,78.64,79.1,68980.0,55.1549,55.3506,54.9731,55.2947,68980.0
2016-02-01 13:00:00,79.07,79.28,79.01,79.12,58374.0,55.2737,55.4205,55.2318,55.3087,58374.0
2016-02-01 13:10:00,79.11,79.14,78.91,78.97,47909.0,55.3017,55.3226,55.1619,55.2038,47909.0
2016-02-01 13:20:00,78.98,79.14,78.95,79.06,56193.0,55.2108,55.3226,55.1898,55.2667,56193.0
2016-02-01 13:30:00,79.06,79.1,79.0,79.02,45836.0,55.2667,55.2947,55.2248,55.2388,45836.0
2016-02-01 13:40:00,79.03,79.29,78.91,79.24,101900.0,55.2457,55.4275,55.1619,55.3925,101900.0
2016-02-01 13:50:00,79.23,79.28,78.92,79.26,61798.0,55.3856,55.4205,55.1689,55.4065,61798.0
2016-02-01 14:00:00,79.27,79.36,79.07,79.09,52667.0,55.4135,55.4764,55.2737,55.2877,52667.0
2016-02-01 14:10:00,79.11,79.42,79.09,79.34,57518.0,55.3017,55.5184,55.2877,55.4625,57518.0
2016-02-01 14:20:00,79.33,79.49,79.33,79.42,56290.0,55.4555,55.5673,55.4555,55.5184,56290.0
2016-02-01 14:30:00,79.43,79.45,79.22,79.27,77849.0,55.5254,55.5393,55.3786,55.4135,77849.0
2016-02-01 14:40:00,79.29,79.45,79.29,79.3,59582.0,55.4275,55.5393,55.4275,55.4345,59582.0
2016-02-01 14:50:00,79.32,79.62,79.28,79.62,53689.0,55.4485,55.6582,55.4205,55.6582,53689.0
2016-02-01 15:00:00,79.59,79.69,79.39,79.58,90223.0,55.6372,55.7071,55.4974,55.6302,90223.0
2016-02-01 15:10:00,79.58,79.91,79.4,79.87,69938.0,55.6302,55.8609,55.5044,55.8329,69938.0
2016-02-01 15:20:00,79.9,80.04,79.82,79.92,98732.0,55.8539,55.9518,55.798,55.8679,98732.0
2016-02-01 15:30:00,79.92,80.0,79.73,79.78,106759.0,55.8679,55.9238,55.7351,55.77,106759.0
2016-02-01 15:40:00,79.79,80.15,79.78,79.87,123878.0,55.777,56.0287,55.77,55.8329,123878.0
2016-02-01 15:50:00,79.89,79.92,79.41,79.45,176572.0,55.8469,55.8679,55.5114,55.5393,176572.0
2016-02-02 09:30:00,78.58,78.77,77.83,77.98,164899.0,54.9312,55.064,54.4069,54.5117,164899.0
2016-02-02 09:40:00,77.99,78.77,77.99,78.55,93315.0,54.5187,55.064,54.5187,54.9102,93315.0
2016-02-02 09:50:00,78.54,78.65,78.17,78.5,88122.0,54.9032,54.9801,54.6446,54.8753,88122.0
2016-02-02 10:00:00,78.5,78.51,77.96,78.13,180014.0,54.8753,54.8822,54.4978,54.6166,180014.0
2016-02-02 10:10:00,78.11,78.17,77.8,77.88,122903.0,54.6026,54.6446,54.3859,54.4418,122903.0
2016-02-02 10:20:00,77.84,78.28,77.82,78.24,122804.0,54.4139,54.7215,54.3999,54.6935,122804.0
2016-02-02 10:30:00,78.27,78.45,78.18,78.38,62294.0,54.7145,54.8403,54.6516,54.7914,62294.0
2016-02-02 10:40:00,78.39,78.5,78.22,78.36,103672.0,54.7984,54.8753,54.6795,54.7774,103672.0
2016-02-02 10:50:00,78.33,78.52,78.27,78.37,65175.0,54.7564,54.8892,54.7145,54.7844,65175.0
2016-02-02 11:00:00,78.38,78.51,78.23,78.34,66063.0,54.7914,54.8822,54.6865,54.7634,66063.0
2016-02-02 11:10:00,78.29,79.0,78.29,78.94,86930.0,54.7285,55.2248,54.7285,55.1828,86930.0
2016-02-02 11:20:00,78.96,79.14,78.9,79.08,73901.0,55.1968,55.3226,55.1549,55.2807,73901.0
2016-02-02 11:30:00,79.05,79.44,79.04,79.38,77297.0,55.2597,55.5324,55.2527,55.4904,77297.0
2016-02-02 11:40:00,79.36,79.42,79.03,79.06,50549.0,55.4764,55.5184,55.2457,55.2667,50549.0
2016-02-02 11:50:00,79.05,79.18,78.99,79.01,57054.0,55.2597,55.3506,55.2178,55.2318,57054.0
2016-02-02 12:00:00,79.0,79.0,78.47,78.5,76669.0,55.2248,55.2248,54.8543,54.8753,76669.0
2016-02-02 12:10:00,78.49,78.61,78.44,78.52,83332.0,54.8683,54.9521,54.8333,54.8892,83332.0
2016-02-02 12:20:00,78.52,78.62,78.45,78.6,88528.0,54.8892,54.9591,54.8403,54.9452,88528.0
2016-02-02 12:30:00,78.57,78.62,78.45,78.57,49240.0,54.9242,54.9591,54.8403,54.9242,49240.0
2016-02-02 12:40:00,78.58,78.67,78.46,78.52,61677.0,54.9312,54.9941,54.8473,54.8892,61677.0
2016-02-02 12:50:00,78.52,78.53,78.3,78.44,39043.0,54.8892,54.8962,54.7354,54.8333,39043.0
2016-02-02 13:00:00,78.43,78.44,78.26,78.33,56724.0,54.8263,54.8333,54.7075,54.7564,56724.0
2016-02-02 13:10:00,78.35,78.7,78.31,78.66,90224.0,54.7704,55.0151,54.7424,54.9871,90224.0
2016-02-02 13:20:00,78.65,78.73,78.45,78.65,49792.0,54.9801,55.036,54.8403,54.9801,49792.0
2016-02-02 13:30:00,78.64,78.65,78.39,78.4,51233.0,54.9731,54.9801,54.7984,54.8053,51233.0
2016-02-02 13:40:00,78.4,78.47,78.31,78.39,63024.0,54.8053,54.8543,54.7424,54.7984,63024.0
2016-02-02 13:50:00,78.4,78.45,78.23,78.26,51791.0,54.8053,54.8403,54.6865,54.7075,51791.0
2016-02-02 14:00:00,78.27,78.4,78.18,78.18,73556.0,54.7145,54.8053,54.6516,54.6516,73556.0
2016-02-02 14:10:00,78.19,78.34,78.08,78.21,53645.0,54.6585,54.7634,54.5817,54.6725,53645.0
2016-02-02 14:20:00,78.19,78.31,78.06,78.1,76363.0,54.6585,54.7424,54.5677,54.5956,76363.0
2016-02-02 14:30:00,78.13,78.27,78.09,78.21,70235.0,54.6166,54.7145,54.5886,54.6725,70235.0
2016-02-02 14:40:00,78.25,78.5,78.24,78.4,59088.0,54.7005,54.8753,54.6935,54.8053,59088.0
2016-02-02 14:50:00,78.37,78.5,78.19,78.25,52356.0,54.7844,54.8753,54.6585,54.7005,52356.0
2016-02-02 15:00:00,78.24,78.36,78.11,78.13,88893.0,54.6935,54.7774,54.6026,54.6166,88893.0
2016-02-02 15:10:00,78.12,78.27,78.08,78.19,59421.0,54.6096,54.7145,54.5817,54.6585,59421.0
2016-02-02 15:20:00,78.19,78.25,78.05,78.24,90645.0,54.6585,54.7005,54.5607,54.6935,90645.0
2016-02-02 15:30:00,78.24,78.49,78.23,78.45,101730.0,54.6935,54.8683,54.6865,54.8403,101730.0
2016-02-02 15:40:00,78.45,78.68,78.33,78.52,122475.0,54.8403,55.0011,54.7564,54.8892,122475.0
2016-02-02 15:50:00,78.51,78.57,78.34,78.5,189936.0,54.8822,54.9242,54.7634,54.8753,189936.0
2016-02-03 09:30:00,79.51,79.94,78.74,79.12,219368.0,55.5813,55.8819,55.043,55.3087,219368.0
2016-02-03 09:40:00,79.12,79.13,78.2,78.63,133453.0,55.3087,55.3157,54.6655,54.9661,133453.0
2016-02-03 09:50:00,78.67,78.94,78.49,78.79,88039.0,54.9941,55.1828,54.8683,55.078,88039.0
2016-02-03 10:00:00,78.71,78.77,78.16,78.24,165065.0,55.0221,55.064,54.6376,54.6935,165065.0
2016-02-03 10:10:00,78.18,78.43,77.91,77.98,134127.0,54.6516,54.8263,54.4628,54.5117,134127.0
2016-02-03 10:20:00,77.98,78.33,77.78,77.81,131470.0,54.5117,54.7564,54.3719,54.3929,131470.0
2016-02-03 10:30:00,77.77,77.77,76.76,77.37,267138.0,54.3649,54.3649,53.6589,54.0853,267138.0
2016-02-03 10:40:00,77.35,77.83,77.04,77.64,259310.0,54.0713,54.4069,53.8546,54.2741,259310.0
2016-02-03 10:50:00,77.66,77.89,77.11,77.89,243005.0,54.2881,54.4488,53.9036,54.4488,243005.0
2016-02-03 11:00:00,77.89,77.99,77.34,77.5,127868.0,54.4488,54.5187,54.0644,54.1762,127868.0
2016-02-03 11:10:00,77.51,77.78,77.32,77.67,197606.0,54.1832,54.3719,54.0504,54.295,197606.0
2016-02-03 11:20:00,77.68,78.06,77.48,77.86,156697.0,54.302,54.5677,54.1622,54.4279,156697.0
2016-02-03 11:30:00,77.86,78.17,77.75,78.04,135610.0,54.4279,54.6446,54.351,54.5537,135610.0
2016-02-03 11:40:00,78.09,78.26,77.69,77.72,195854.0,54.5886,54.7075,54.309,54.33,195854.0
2016-02-03 11:50:00,77.69,77.81,77.2,77.33,135800.0,54.309,54.3929,53.9665,54.0574,135800.0
2016-02-03 12:00:00,77.35,77.77,77.3,77.53,170648.0,54.0713,54.3649,54.0364,54.1972,170648.0
2016-02-03 12:10:00,77.52,77.61,77.18,77.27,114090.0,54.1902,54.2531,53.9525,54.0154,114090.0
2016-02-03 12:20:00,77.25,77.59,77.18,77.26,66677.0,54.0014,54.2391,53.9525,54.0084,66677.0
2016-02-03 12:30:00,77.26,77.42,77.16,77.17,141842.0,54.0084,54.1203,53.9385,53.9455,141842.0
2016-02-03 12:40:00,77.18,77.18,76.9,77.09,181137.0,53.9525,53.9525,53.7568,53.8896,181137.0
2016-02-03 12:50:00,77.09,77.55,77.05,77.52,70341.0,53.8896,54.2112,53.8616,54.1902,70341.0
2016-02-03 13:00:00,77.52,77.92,77.48,77.79,121810.0,54.1902,54.4698,54.1622,54.3789,121810.0
2016-02-03 13:10:00,77.79,77.89,77.5,77.86,81857.0,54.3789,54.4488,54.1762,54.4279,81857.0
2016-02-03 13:20:00,77.88,78.24,77.74,78.18,119073.0,54.4418,54.6935,54.344,54.6516,119073.0
2016-02-03 13:30:00,78.2,78.22,77.86,77.88,142301.0,54.6655,54.6795,54.4279,54.4418,142301.0
2016-02-03 13:40:00,77.86,77.9,77.57,77.69,129247.0,54.4279,54.4558,54.2251,54.309,129247.0
2016-02-03 13:50:00,77.7,77.71,77.39,77.39,105614.0,54.316,54.323,54.0993,54.0993,105614.0
2016-02-03 14:00:00,77.41,77.83,77.41,77.79,162003.0,54.1133,54.4069,54.1133,54.3789,162003.0
2016-02-03 14:10:00,77.77,78.23,77.76,77.97,139322.0,54.3649,54.6865,54.358,54.5048,139322.0
2016-02-03 14:20:00,77.98,78.74,77.98,78.55,172166.0,54.5117,55.043,54.5117,54.9102,172166.0
2016-02-03 14:30:00,78.51,78.72,78.44,78.57,149876.0,54.8822,55.029,54.8333,54.9242,149876.0
2016-02-03 14:40:00,78.58,78.93,78.49,78.64,155214.0,54.9312,55.1758,54.8683,54.9731,155214.0
2016-02-03 14:50:00,78.62,78.63,78.33,78.62,124251.0,54.9591,54.9661,54.7564,54.9591,124251.0
2016-02-03 15:00:00,78.61,78.93,78.55,78.87,134909.0,54.9521,55.1758,54.9102,55.1339,134909.0
2016-02-03 15:10:00,78.88,78.98,78.75,78.79,120385.0,55.1409,55.2108,55.05,55.078,120385.0
2016-02-03 15:20:00,78.78,78.79,78.46,78.56,113881.0,55.071,55.078,54.8473,54.9172,113881.0
2016-02-03 15:30:00,78.56,78.66,78.44,78.57,163789.0,54.9172,54.9871,54.8333,54.9242,163789.0
2016-02-03 15:40:00,78.56,78.94,78.48,78.81,160274.0,54.9172,55.1828,54.8613,55.092,160274.0
2016-02-03 15:50:00,78.81,79.16,78.8,79.13,319283.0,55.092,55.3366,55.085,55.3157,319283.0
2016-02-04 09:30:00,79.09,79.5,78.76,79.21,159074.0,55.2877,55.5743,55.057,55.3716,159074.0
2016-02-04 09:40:00,79.17,79.51,78.6,79.5,123638.0,55.3436,55.5813,54.9452,55.5743,123638.0
2016-02-04 09:50:00,79.49,79.92,79.47,79.61,140186.0,55.5673,55.8679,55.5533,55.6512,140186.0
2016-02-04 10:00:00,79.59,79.69,78.89,79.64,144100.0,55.6372,55.7071,55.1479,55.6722,144100.0
2016-02-04 10:10:00,79.65,80.23,79.58,80.01,136093.0,55.6792,56.0846,55.6302,55.9308,136093.0
2016-02-04 10:20:00,80.0,80.27,79.9,80.23,134014.0,55.9238,56.1126,55.8539,56.0846,134014.0
2016-02-04 10:30:00,80.19,80.72,80.17,80.52,101990.0,56.0566,56.4271,56.0427,56.2873,101990.0
2016-02-04 10:40:00,80.5,80.54,80.2,80.27,103751.0,56.2733,56.3013,56.0636,56.1126,103751.0
2016-02-04 10:50:00,80.31,80.64,80.25,80.62,155504.0,56.1405,56.3712,56.0986,56.3572,155504.0
2016-02-04 11:00:00,80.62,80.63,80.13,80.3,173187.0,56.3572,56.3642,56.0147,56.1335,173187.0
2016-02-04 11:10:00,80.3,80.43,80.01,80.03,102232.0,56.1335,56.2244,55.9308,55.9448,102232.0
2016-02-04 11:20:00,80.04,80.21,79.91,80.0,102819.0,55.9518,56.0706,55.8609,55.9238,102819.0
2016-02-04 11:30:00,79.96,80.03,79.78,79.93,87866.0,55.8959,55.9448,55.77,55.8749,87866.0
2016-02-04 11:40:00,79.94,79.99,79.63,79.78,80117.0,55.8819,55.9168,55.6652,55.77,80117.0
2016-02-04 11:50:00,79.78,79.97,79.71,79.83,75506.0,55.77,55.9029,55.7211,55.805,75506.0
2016-02-04 12:00:00,79.85,80.55,79.78,80.49,77049.0,55.819,56.3083,55.77,56.2664,77049.0
2016-02-04 12:10:00,80.47,80.56,80.34,80.47,77168.0,56.2524,56.3153,56.1615,56.2524,77168.0
2016-02-04 12:20:00,80.46,80.48,80.06,80.16,63002.0,56.2454,56.2594,55.9658,56.0357,63002.0
2016-02-04 12:30:00,80.13,80.33,80.0,80.32,59856.0,56.0147,56.1545,55.9238,56.1475,59856.0
2016-02-04 12:40:00,80.3,80.49,80.26,80.45,51105.0,56.1335,56.2664,56.1056,56.2384,51105.0
2016-02-04 12:50:00,80.45,80.79,80.32,80.55,121348.0,56.2384,56.4761,56.1475,56.3083,121348.0
2016-02-04 13:00:00,80.53,80.68,80.35,80.58,70546.0,56.2943,56.3992,56.1685,56.3293,70546.0
2016-02-04 13:10:00,80.59,80.78,80.52,80.67,71144.0,56.3363,56.4691,56.2873,56.3922,71144.0
2016-02-04 13:20:00,80.65,80.74,80.49,80.68,141966.0,56.3782,56.4411,56.2664,56.3992,141966.0
2016-02-04 13:30:00,80.68,80.92,80.61,80.68,90641.0,56.3992,56.5669,56.3502,56.3992,90641.0
2016-02-04 13:40:00,80.66,80.66,80.17,80.19,63019.0,56.3852,56.3852,56.0427,56.0566,63019.0
2016-02-04 13:50:00,80.23,80.28,80.05,80.28,79639.0,56.0846,56.1196,55.9588,56.1196,79639.0
2016-02-04 14:00:00,80.27,80.3,80.08,80.09,122670.0,56.1126,56.1335,55.9797,55.9867,122670.0
2016-02-04 14:10:00,80.1,80.14,79.96,80.1,78341.0,55.9937,56.0217,55.8959,55.9937,78341.0
2016-02-04 14:20:00,80.06,80.12,79.56,79.6,73300.0,55.9658,56.0077,55.6162,55.6442,73300.0
2016-02-04 14:30:00,79.57,79.82,79.57,79.61,74470.0,55.6232,55.798,55.6232,55.6512,74470.0
2016-02-04 14:40:00,79.62,79.85,79.49,79.73,136559.0,55.6582,55.819,55.5673,55.7351,136559.0
2016-02-04 14:50:00,79.72,79.94,79.66,79.77,110376.0,55.7281,55.8819,55.6861,55.763,110376.0
2016-02-04 15:00:00,79.76,79.85,79.48,79.61,121836.0,55.7561,55.819,55.5603,55.6512,121836.0
2016-02-04 15:10:00,79.61,79.92,79.5,79.58,107755.0,55.6512,55.8679,55.5743,55.6302,107755.0
2016-02-04 15:20:00,79.58,79.82,79.47,79.55,123866.0,55.6302,55.798,55.5533,55.6093,123866.0
2016-02-04 15:30:00,79.56,79.68,79.34,79.65,153460.0,55.6162,55.7001,55.4625,55.6792,153460.0
2016-02-04 15:40:00,79.66,79.9,79.59,79.89,174976.0,55.6861,55.8539,55.6372,55.8469,174976.0
2016-02-04 15:50:00,79.9,79.96,79.78,79.88,342842.0,55.8539,55.8959,55.77,55.8399,342842.0
2016-02-05 09:30:00,79.63,79.84,79.0,79.21,108242.0,55.6652,55.812,55.2248,55.3716,108242.0
2016-02-05 09:40:00,79.2,79.53,79.14,79.37,95688.0,55.3646,55.5953,55.3226,55.4834,95688.0
2016-02-05 09:50:00,79.42,80.16,79.33,79.99,89043.0,55.5184,56.0357,55.4555,55.9168,89043.0
2016-02-05 10:00:00,80.03,80.37,79.87,80.03,84337.0,55.9448,56.1825,55.8329,55.9448,84337.0
2016-02-05 10:10:00,80.02,80.48,80.01,80.35,61726.0,55.9378,56.2594,55.9308,56.1685,61726.0
2016-02-05 10:20:00,80.33,80.48,79.7,79.79,46996.0,56.1545,56.2594,55.7141,55.777,46996.0
2016-02-05 10:30:00,79.75,80.23,79.55,79.8,100334.0,55.7491,56.0846,55.6093,55.784,100334.0
2016-02-05 10:40:00,79.79,80.05,79.61,79.67,55735.0,55.777,55.9588,55.6512,55.6931,55735.0
2016-02-05 10:50:00,79.64,79.9,79.54,79.66,60437.0,55.6722,55.8539,55.6023,55.6861,60437.0
2016-02-05 11:00:00,79.69,79.77,79.4,79.44,72798.0,55.7071,55.763,55.5044,55.5324,72798.0
2016-02-05 11:10:00,79.4,79.55,79.27,79.35,49744.0,55.5044,55.6093,55.4135,55.4694,49744.0
2016-02-05 11:20:00,79.34,79.43,79.03,79.23,55590.0,55.4625,55.5254,55.2457,55.3856,55590.0
2016-02-05 11:30:00,79.23,79.32,78.99,79.18,92714.0,55.3856,55.4485,55.2178,55.3506,92714.0
2016-02-05 11:40:00,79.18,79.4,79.16,79.4,92008.0,55.3506,55.5044,55.3366,55.5044,92008.0
2016-02-05 11:50:00,79.42,79.68,79.39,79.6,59319.0,55.5184,55.7001,55.4974,55.6442,59319.0
2016-02-05 12:00:00,79.59,79.71,79.5,79.62,101196.0,55.6372,55.7211,55.5743,55.6582,101196.0
2016-02-05 12:10:00,79.61,79.66,79.39,79.54,94545.0,55.6512,55.6861,55.4974,55.6023,94545.0
2016-02-05 12:20:00,79.53,79.78,79.5,79.58,65142.0,55.5953,55.77,55.5743,55.6302,65142.0
2016-02-05 12:30:00,79.59,79.59,79.43,79.52,84237.0,55.6372,55.6372,55.5254,55.5883,84237.0
2016-02-05 12:40:00,79.51,79.51,79.28,79.42,96370.0,55.5813,55.5813,55.4205,55.5184,96370.0
2016-02-05 12:50:00,79.44,79.45,78.98,79.05,69170.0,55.5324,55.5393,55.2108,55.2597,69170.0
2016-02-05 13:00:00,79.02,79.28,78.98,79.27,108080.0,55.2388,55.4205,55.2108,55.4135,108080.0
2016-02-05 13:10:00,79.27,79.27,78.88,78.9,53780.0,55.4135,55.4135,55.1409,55.1549,53780.0
2016-02-05 13:20:00,78.91,79.13,78.85,79.09,105174.0,55.1619,55.3157,55.1199,55.2877,105174.0
2016-02-05 13:30:00,79.08,79.19,78.67,78.7,62532.0,55.2807,55.3576,54.9941,55.0151,62532.0
2016-02-05 13:40:00,78.7,78.72,78.54,78.57,41088.0,55.0151,55.029,54.9032,54.9242,41088.0
2016-02-05 13:50:00,78.58,78.71,78.52,78.66,87372.0,54.9312,55.0221,54.8892,54.9871,87372.0
2016-02-05 14:00:00,78.65,78.69,78.52,78.64,77441.0,54.9801,55.0081,54.8892,54.9731,77441.0
2016-02-05 14:10:00,78.61,78.63,78.43,78.53,116101.0,54.9521,54.9661,54.8263,54.8962,116101.0
2016-02-05 14:20:00,78.52,78.53,78.21,78.25,68535.0,54.8892,54.8962,54.6725,54.7005,68535.0
2016-02-05 14:30:00,78.25,78.54,78.23,78.45,84534.0,54.7005,54.9032,54.6865,54.8403,84534.0
2016-02-05 14:40:00,78.46,78.6,78.4,78.59,115018.0,54.8473,54.9452,54.8053,54.9382,115018.0
2016-02-05 14:50:00,78.6,78.6,78.26,78.32,92559.0,54.9452,54.9452,54.7075,54.7494,92559.0
2016-02-05 15:00:00,78.32,78.33,78.11,78.24,153397.0,54.7494,54.7564,54.6026,54.6935,153397.0
2016-02-05 15:10:00,78.24,78.35,78.0,78.33,122990.0,54.6935,54.7704,54.5257,54.7564,122990.0
2016-02-05 15:20:00,78.3,78.49,78.28,78.45,101894.0,54.7354,54.8683,54.7215,54.8403,101894.0
2016-02-05 15:30:00,78.47,78.48,78.24,78.34,174753.0,54.8543,54.8613,54.6935,54.7634,174753.0
2016-02-05 15:40:00,78.35,78.35,78.03,78.04,156283.0,54.7704,54.7704,54.5467,54.5537,156283.0
2016-02-05 15:50:00,78.04,78.33,77.92,78.32,277139.0,54.5537,54.7564,54.4698,54.7494,277139.0
2016-02-08 09:30:00,78.33,78.33,76.6,76.63,235102.0,54.7564,54.7564,53.5471,53.568,235102.0
2016-02-08 09:40:00,76.63,76.93,76.13,76.36,319912.0,53.568,53.7777,53.2185,53.3793,319912.0
2016-02-08 09:50:00,76.39,76.4,75.27,75.33,276318.0,53.4003,53.4073,52.6173,52.6593,276318.0
2016-02-08 10:00:00,75.26,75.46,74.5,74.55,339241.0,52.6103,52.7501,52.0791,52.114,339241.0
2016-02-08 10:10:00,74.58,74.58,74.12,74.24,337872.0,52.135,52.135,51.8134,51.8973,337872.0
2016-02-08 10:20:00,74.24,74.31,73.76,73.78,294360.0,51.8973,51.9462,51.5618,51.5757,294360.0
2016-02-08 10:30:00,73.75,74.08,73.3,73.99,453445.0,51.5548,51.7855,51.2402,51.7225,453445.0
2016-02-08 10:40:00,74.0,74.48,73.8,74.25,325257.0,51.7295,52.0651,51.5897,51.9043,325257.0
2016-02-08 10:50:00,74.26,74.72,74.16,74.2,206994.0,51.9113,52.2329,51.8414,51.8693,206994.0
2016-02-08 11:00:00,74.22,74.28,73.86,73.95,169963.0,51.8833,51.9253,51.6317,51.6946,169963.0
2016-02-08 11:10:00,73.95,74.15,73.54,74.04,212151.0,51.6946,51.8344,51.408,51.7575,212151.0
2016-02-08 11:20:00,74.04,74.64,74.01,74.23,166980.0,51.7575,52.1769,51.7365,51.8903,166980.0
2016-02-08 11:30:00,74.21,74.53,74.1,74.23,164346.0,51.8763,52.1,51.7994,51.8903,164346.0
2016-02-08 11:40:00,74.23,74.53,74.15,74.26,158971.0,51.8903,52.1,51.8344,51.9113,158971.0
2016-02-08 11:50:00,74.24,74.49,74.21,74.48,115383.0,51.8973,52.0721,51.8763,52.0651,115383.0
2016-02-08 12:00:00,74.46,74.73,74.4,74.59,118827.0,52.0511,52.2398,52.0092,52.142,118827.0
2016-02-08 12:10:00,74.57,74.73,74.36,74.64,112264.0,52.128,52.2398,51.9812,52.1769,112264.0
2016-02-08 12:20:00,74.65,75.16,74.61,74.84,99681.0,52.1839,52.5404,52.156,52.3167,99681.0
2016-02-08 12:30:00,74.84,75.08,74.6,74.68,127542.0,52.3167,52.4845,52.149,52.2049,127542.0
2016-02-08 12:40:00,74.65,75.06,74.65,74.84,96050.0,52.1839,52.4705,52.1839,52.3167,96050.0
2016-02-08 12:50:00,74.84,74.93,74.72,74.77,82756.0,52.3167,52.3797,52.2329,52.2678,82756.0
2016-02-08 13:00:00,74.78,74.9,74.59,74.64,110793.0,52.2748,52.3587,52.142,52.1769,110793.0
2016-02-08 13:10:00,74.67,74.7,74.52,74.52,122038.0,52.1979,52.2189,52.093,52.093,122038.0
2016-02-08 13:20:00,74.51,74.87,74.51,74.7,92759.0,52.0861,52.3377,52.0861,52.2189,92759.0
2016-02-08 13:30:00,74.71,74.87,74.68,74.84,68363.0,52.2259,52.3377,52.2049,52.3167,68363.0
2016-02-08 13:40:00,74.81,74.85,74.48,74.59,71014.0,52.2958,52.3237,52.0651,52.142,71014.0
2016-02-08 13:50:00,74.57,74.72,74.5,74.57,74952.0,52.128,52.2329,52.0791,52.128,74952.0
2016-02-08 14:00:00,74.54,75.01,74.53,74.94,90012.0,52.107,52.4356,52.1,52.3866,90012.0
2016-02-08 14:10:00,74.93,74.98,74.73,74.94,100133.0,52.3797,52.4146,52.2398,52.3866,100133.0
2016-02-08 14:20:00,74.92,75.09,74.92,75.08,109071.0,52.3727,52.4915,52.3727,52.4845,109071.0
2016-02-08 14:30:00,75.07,75.08,74.77,74.97,107996.0,52.4775,52.4845,52.2678,52.4076,107996.0
2016-02-08 14:40:00,74.98,75.32,74.95,75.23,148856.0,52.4146,52.6523,52.3936,52.5894,148856.0
2016-02-08 14:50:00,75.2,75.41,75.2,75.4,92001.0,52.5684,52.7152,52.5684,52.7082,92001.0
2016-02-08 15:00:00,75.39,75.53,75.31,75.46,118914.0,52.7012,52.7991,52.6453,52.7501,118914.0
2016-02-08 15:10:00,75.46,76.04,75.46,76.0,115788.0,52.7501,53.1556,52.7501,53.1276,115788.0
2016-02-08 15:20:00,75.98,76.25,75.85,76.18,195647.0,53.1137,53.3024,53.0228,53.2535,195647.0
2016-02-08 15:30:00,76.19,76.45,76.16,76.37,183333.0,53.2605,53.4422,53.2395,53.3863,183333.0
2016-02-08 15:40:00,76.36,76.87,76.36,76.56,272768.0,53.3793,53.7358,53.3793,53.5191,272768.0
2016-02-08 15:50:00,76.54,76.57,76.15,76.28,308647.0,53.5051,53.5261,53.2325,53.3234,308647.0
2016-02-09 09:30:00,75.77,76.0,75.05,75.38,192889.0,52.9669,53.1276,52.4635,52.6942,192889.0
2016-02-09 09:40:00,75.38,75.64,75.08,75.64,167677.0,52.6942,52.876,52.4845,52.876,167677.0
2016-02-09 09:50:00,75.68,75.68,75.4,75.52,93386.0,52.9039,52.9039,52.7082,52.7921,93386.0
2016-02-09 10:00:00,75.52,76.09,75.51,75.97,187943.0,52.7921,53.1905,52.7851,53.1067,187943.0
2016-02-09 10:10:00,75.95,76.02,75.48,75.54,63991.0,53.0927,53.1416,52.7641,52.8061,63991.0
2016-02-09 10:20:00,75.51,75.88,75.47,75.85,52454.0,52.7851,53.0437,52.7571,53.0228,52454.0
2016-02-09 10:30:00,75.84,75.85,75.44,75.52,61618.0,53.0158,53.0228,52.7362,52.7921,61618.0
2016-02-09 10:40:00,75.52,75.53,75.02,75.09,114463.0,52.7921,52.7991,52.4426,52.4915,114463.0
2016-02-09 10:50:00,75.09,75.41,75.04,75.37,83456.0,52.4915,52.7152,52.4565,52.6872,83456.0
2016-02-09 11:00:00,75.35,75.48,75.22,75.34,123206.0,52.6733,52.7641,52.5824,52.6663,123206.0
2016-02-09 11:10:00,75.36,75.96,75.35,75.55,148082.0,52.6802,53.0997,52.6733,52.8131,148082.0
2016-02-09 11:20:00,75.57,75.94,75.57,75.7,50676.0,52.827,53.0857,52.827,52.9179,50676.0
2016-02-09 11:30:00,75.68,75.69,75.07,75.08,67821.0,52.9039,52.9109,52.4775,52.4845,67821.0
2016-02-09 11:40:00,75.07,75.36,75.07,75.11,62256.0,52.4775,52.6802,52.4775,52.5055,62256.0
2016-02-09 11:50:00,75.09,75.13,74.67,74.75,92481.0,52.4915,52.5195,52.1979,52.2538,92481.0
2016-02-09 12:00:00,74.74,75.11,74.73,75.07,59351.0,52.2468,52.5055,52.2398,52.4775,59351.0
2016-02-09 12:10:00,75.09,75.14,74.81,74.83,49916.0,52.4915,52.5265,52.2958,52.3097,49916.0
2016-02-09 12:20:00,74.8,75.18,74.72,74.99,64978.0,52.2888,52.5544,52.2329,52.4216,64978.0
2016-02-09 12:30:00,74.98,75.19,74.91,75.06,56576.0,52.4146,52.5614,52.3657,52.4705,56576.0
2016-02-09 12:40:00,75.1,75.13,74.79,75.0,61529.0,52.4985,52.5195,52.2818,52.4286,61529.0
2016-02-09 12:50:00,74.99,75.32,74.91,75.29,58980.0,52.4216,52.6523,52.3657,52.6313,58980.0
2016-02-09 13:00:00,75.27,75.34,74.99,74.99,52532.0,52.6173,52.6663,52.4216,52.4216,52532.0
2016-02-09 13:10:00,74.99,75.09,74.92,75.05,65090.0,52.4216,52.4915,52.3727,52.4635,65090.0
2016-02-09 13:20:00,75.05,75.39,75.0,75.19,58734.0,52.4635,52.7012,52.4286,52.5614,58734.0
2016-02-09 13:30:00,75.19,75.43,74.9,74.96,79853.0,52.5614,52.7292,52.3587,52.4006,79853.0
2016-02-09 13:40:00,74.92,75.25,74.91,74.98,53434.0,52.3727,52.6033,52.3657,52.4146,53434.0
2016-02-09 13:50:00,74.96,75.24,74.94,75.09,77417.0,52.4006,52.5964,52.3866,52.4915,77417.0
2016-02-09 14:00:00,75.08,75.57,75.06,75.57,79233.0,52.4845,52.827,52.4705,52.827,79233.0
2016-02-09 14:10:00,75.57,75.6,75.32,75.46,48814.0,52.827,52.848,52.6523,52.7501,48814.0
2016-02-09 14:20:00,75.47,75.54,75.18,75.26,50322.0,52.7571,52.8061,52.5544,52.6103,50322.0
2016-02-09 14:30:00,75.25,75.86,75.25,75.71,55996.0,52.6033,53.0298,52.6033,52.9249,55996.0
2016-02-09 14:40:00,75.7,76.04,75.65,75.69,61805.0,52.9179,53.1556,52.883,52.9109,61805.0
2016-02-09 14:50:00,75.68,76.02,75.67,75.91,81079.0,52.9039,53.1416,52.8969,53.0647,81079.0
2016-02-09 15:00:00,75.91,76.63,75.9,76.44,121274.0,53.0647,53.568,53.0577,53.4352,121274.0
2016-02-09 15:10:00,76.43,76.49,75.76,75.76,95055.0,53.4282,53.4702,52.9599,52.9599,95055.0
2016-02-09 15:20:00,75.76,75.87,75.32,75.45,68538.0,52.9599,53.0368,52.6523,52.7432,68538.0
2016-02-09 15:30:00,75.42,75.86,75.42,75.62,68625.0,52.7222,53.0298,52.7222,52.862,68625.0
2016-02-09 15:40:00,75.63,75.68,75.27,75.5,102846.0,52.869,52.9039,52.6173,52.7781,102846.0
2016-02-09 15:50:00,75.51,75.59,75.34,75.44,294058.0,52.7851,52.841,52.6663,52.7362,294058.0
2016-02-10 09:30:00,76.02,76.27,74.82,74.98,123617.0,53.1416,53.3164,52.3028,52.4146,123617.0
2016-02-10 09:40:00,75.04,75.37,74.67,75.29,184838.0,52.4565,52.6872,52.1979,52.6313,184838.0
2016-02-10 09:50:00,75.27,75.74,75.2,75.65,57340.0,52.6173,52.9459,52.5684,52.883,57340.0
2016-02-10 10:00:00,75.69,75.87,75.54,75.62,61498.0,52.9109,53.0368,52.8061,52.862,61498.0
2016-02-10 10:10:00,75.62,75.93,75.41,75.86,45452.0,52.862,53.0787,52.7152,53.0298,45452.0
2016-02-10 10:20:00,75.91,75.97,75.6,75.65,77255.0,53.0647,53.1067,52.848,52.883,77255.0
2016-02-10 10:30:00,75.67,77.1,75.67,76.5,179005.0,52.8969,53.8966,52.8969,53.4772,179005.0
2016-02-10 10:40:00,76.47,76.49,75.98,76.43,98937.0,53.4562,53.4702,53.1137,53.4282,98937.0
2016-02-10 10:50:00,76.43,76.44,75.6,75.6,46970.0,53.4282,53.4352,52.848,52.848,46970.0
2016-02-10 11:00:00,75.67,76.02,75.54,75.75,78479.0,52.8969,53.1416,52.8061,52.9529,78479.0
2016-02-10 11:10:00,75.77,76.08,75.66,76.05,95934.0,52.9669,53.1836,52.89,53.1626,95934.0
2016-02-10 11:20:00,76.12,76.34,75.86,75.89,59882.0,53.2115,53.3653,53.0298,53.0507,59882.0
2016-02-10 11:30:00,75.84,75.84,75.29,75.36,48366.0,53.0158,53.0158,52.6313,52.6802,48366.0
2016-02-10 11:40:00,75.36,75.81,75.3,75.79,84433.0,52.6802,52.9948,52.6383,52.9808,84433.0
2016-02-10 11:50:00,75.79,76.15,75.65,76.02,51945.0,52.9808,53.2325,52.883,53.1416,51945.0
2016-02-10 12:00:00,76.05,76.11,75.7,75.79,66440.0,53.1626,53.2045,52.9179,52.9808,66440.0
2016-02-10 12:10:00,75.78,75.8,75.41,75.54,81687.0,52.9738,52.9878,52.7152,52.8061,81687.0
2016-02-10 12:20:00,75.55,75.89,75.51,75.71,88148.0,52.8131,53.0507,52.7851,52.9249,88148.0
2016-02-10 12:30:00,75.7,76.04,75.63,75.97,66048.0,52.9179,53.1556,52.869,53.1067,66048.0
2016-02-10 12:40:00,75.97,76.01,75.7,75.86,42140.0,53.1067,53.1346,52.9179,53.0298,42140.0
2016-02-10 12:50:00,75.86,75.87,75.44,75.71,74723.0,53.0298,53.0368,52.7362,52.9249,74723.0
2016-02-10 13:00:00,75.69,75.74,75.38,75.41,73512.0,52.9109,52.9459,52.6942,52.7152,73512.0
2016-02-10 13:10:00,75.41,75.57,75.3,75.33,57163.0,52.7152,52.827,52.6383,52.6593,57163.0
2016-02-10 13:20:00,75.33,75.47,75.15,75.2,49124.0,52.6593,52.7571,52.5334,52.5684,49124.0
2016-02-10 13:30:00,75.21,75.4,75.18,75.31,58709.0,52.5754,52.7082,52.5544,52.6453,58709.0
2016-02-10 13:40:00,75.31,75.7,75.31,75.65,38341.0,52.6453,52.9179,52.6453,52.883,38341.0
2016-02-10 13:50:00,75.64,75.65,75.25,75.36,35924.0,52.876,52.883,52.6033,52.6802,35924.0
2016-02-10 14:00:00,75.35,75.64,75.34,75.56,32366.0,52.6733,52.876,52.6663,52.8201,32366.0
2016-02-10 14:10:00,75.56,75.69,75.42,75.57,48877.0,52.8201,52.9109,52.7222,52.827,48877.0
2016-02-10 14:20:00,75.55,75.7,75.44,75.66,45847.0,52.8131,52.9179,52.7362,52.89,45847.0
2016-02-10 14:30:00,75.67,75.94,75.57,75.62,38725.0,52.8969,53.0857,52.827,52.862,38725.0
2016-02-10 14:40:00,75.58,75.58,75.33,75.36,52377.0,52.834,52.834,52.6593,52.6802,52377.0
2016-02-10 14:50:00,75.34,75.69,75.34,75.57,38829.0,52.6663,52.9109,52.6663,52.827,38829.0
2016-02-10 15:00:00,75.58,76.05,75.58,75.82,56132.0,52.834,53.1626,52.834,53.0018,56132.0
2016-02-10 15:10:00,75.81,76.01,75.49,75.56,56061.0,52.9948,53.1346,52.7711,52.8201,56061.0
2016-02-10 15:20:00,75.56,75.86,75.53,75.63,47614.0,52.8201,53.0298,52.7991,52.869,47614.0
2016-02-10 15:30:00,75.64,75.8,75.39,75.44,105029.0,52.876,52.9878,52.7012,52.7362,105029.0
2016-02-10 15:40:00,75.42,75.51,75.03,75.43,250044.0,52.7222,52.7851,52.4496,52.7292,250044.0
2016-02-10 15:50:00,75.43,75.51,75.24,75.28,255317.0,52.7292,52.7851,52.5964,52.6243,255317.0
2016-02-11 09:30:00,73.75,73.9,73.33,73.72,179712.0,51.9508,52.0565,51.655,51.9297,179712.0
2016-02-11 09:40:00,73.7,74.28,73.27,74.22,140033.0,51.9156,52.3241,51.6127,52.2819,140033.0
2016-02-11 09:50:00,74.22,75.04,74.09,74.88,74448.0,52.2819,52.8595,52.1903,52.7468,74448.0
2016-02-11 10:00:00,74.85,74.99,74.46,74.66,84656.0,52.7257,52.8243,52.4509,52.5918,84656.0
2016-02-11 10:10:00,74.66,74.81,74.0,74.06,45124.0,52.5918,52.6975,52.1269,52.1692,45124.0
2016-02-11 10:20:00,74.04,74.17,73.71,73.73,54206.0,52.1551,52.2467,51.9226,51.9367,54206.0
2016-02-11 10:30:00,73.77,73.92,73.62,73.68,61301.0,51.9649,52.0706,51.8592,51.9015,61301.0
2016-02-11 10:40:00,73.69,73.92,73.55,73.77,48846.0,51.9085,52.0706,51.8099,51.9649,48846.0
2016-02-11 10:50:00,73.76,73.78,73.15,73.24,140260.0,51.9579,51.9719,51.5282,51.5916,140260.0
2016-02-11 11:00:00,73.22,73.36,73.05,73.21,144219.0,51.5775,51.6761,51.4577,51.5704,144219.0
2016-02-11 11:10:00,73.22,73.28,72.96,73.0,155401.0,51.5775,51.6197,51.3943,51.4225,155401.0
2016-02-11 11:20:00,73.03,73.29,72.87,73.0,106448.0,51.4436,51.6268,51.3309,51.4225,106448.0
2016-02-11 11:30:00,73.0,73.25,72.91,73.19,87562.0,51.4225,51.5986,51.3591,51.5563,87562.0
2016-02-11 11:40:00,73.19,73.19,72.81,72.9,171687.0,51.5563,51.5563,51.2887,51.3521,171687.0
2016-02-11 11:50:00,72.89,73.21,72.85,73.08,115099.0,51.345,51.5704,51.3168,51.4788,115099.0
2016-02-11 12:00:00,73.1,73.46,73.01,73.26,63042.0,51.4929,51.7465,51.4295,51.6056,63042.0
2016-02-11 12:10:00,73.27,73.33,72.86,72.9,142316.0,51.6127,51.655,51.3239,51.3521,142316.0
2016-02-11 12:20:00,72.9,73.16,72.83,73.1,157844.0,51.3521,51.5352,51.3027,51.4929,157844.0
2016-02-11 12:30:00,73.07,73.12,72.89,73.05,81064.0,51.4718,51.507,51.345,51.4577,81064.0
2016-02-11 12:40:00,73.04,73.31,72.88,73.31,71276.0,51.4507,51.6409,51.338,51.6409,71276.0
2016-02-11 12:50:00,73.29,73.55,73.2,73.23,54175.0,51.6268,51.8099,51.5634,51.5845,54175.0
2016-02-11 13:00:00,73.24,73.36,72.98,73.17,133697.0,51.5916,51.6761,51.4084,51.5422,133697.0
2016-02-11 13:10:00,73.16,73.16,72.83,72.99,189710.0,51.5352,51.5352,51.3027,51.4154,189710.0
2016-02-11 13:20:00,72.98,73.16,72.84,72.87,112921.0,51.4084,51.5352,51.3098,51.3309,112921.0
2016-02-11 13:30:00,72.88,72.94,72.57,72.61,148881.0,51.338,51.3802,51.1196,51.1478,148881.0
2016-02-11 13:40:00,72.61,72.66,72.44,72.65,129955.0,51.1478,51.183,51.028,51.1759,129955.0
2016-02-11 13:50:00,72.64,72.68,72.35,72.38,122882.0,51.1689,51.1971,50.9646,50.9858,122882.0
2016-02-11 14:00:00,72.36,72.46,72.29,72.39,126075.0,50.9717,51.0421,50.9224,50.9928,126075.0
2016-02-11 14:10:00,72.38,72.4,72.13,72.13,132639.0,50.9858,50.9998,50.8096,50.8096,132639.0
2016-02-11 14:20:00,72.12,72.18,71.93,71.96,155961.0,50.8026,50.8449,50.6688,50.6899,155961.0
2016-02-11 14:30:00,71.97,72.76,71.74,72.76,203195.0,50.6969,51.2534,50.5349,51.2534,203195.0
2016-02-11 14:40:00,72.79,73.55,72.33,73.06,243293.0,51.2746,51.8099,50.9505,51.4648,243293.0
2016-02-11 14:50:00,73.06,73.32,72.79,72.93,190505.0,51.4648,51.6479,51.2746,51.3732,190505.0
2016-02-11 15:00:00,72.97,73.02,72.36,72.62,216058.0,51.4014,51.4366,50.9717,51.1548,216058.0
2016-02-11 15:10:00,72.65,73.08,72.46,72.53,218310.0,51.1759,51.4788,51.0421,51.0914,218310.0
2016-02-11 15:20:00,72.51,72.74,72.42,72.71,232379.0,51.0773,51.2393,51.0139,51.2182,232379.0
2016-02-11 15:30:00,72.7,73.31,72.63,73.27,263286.0,51.2112,51.6409,51.1619,51.6127,263286.0
2016-02-11 15:40:00,73.27,73.32,72.66,73.05,442733.0,51.6127,51.6479,51.183,51.4577,442733.0
2016-02-11 15:50:00,73.06,73.14,72.81,72.84,408923.0,51.4648,51.5211,51.2887,51.3098,408923.0
2016-02-12 09:30:00,74.0,74.5,73.9,74.24,186105.0,52.1269,52.4791,52.0565,52.296,186105.0
2016-02-12 09:40:00,74.24,74.24,73.84,74.11,102049.0,52.296,52.296,52.0142,52.2044,102049.0
2016-02-12 09:50:00,74.11,74.16,73.9,73.94,152363.0,52.2044,52.2396,52.0565,52.0846,152363.0
2016-02-12 10:00:00,73.93,74.42,73.88,73.94,218745.0,52.0776,52.4228,52.0424,52.0846,218745.0
2016-02-12 10:10:00,73.95,74.38,73.9,74.36,143016.0,52.0917,52.3946,52.0565,52.3805,143016.0
2016-02-12 10:20:00,74.35,74.72,74.24,74.69,107756.0,52.3735,52.6341,52.296,52.613,107756.0
2016-02-12 10:30:00,74.71,75.11,74.68,74.93,69986.0,52.627,52.9088,52.6059,52.782,69986.0
2016-02-12 10:40:00,74.92,75.01,74.58,74.68,51573.0,52.775,52.8384,52.5355,52.6059,51573.0
2016-02-12 10:50:00,74.69,74.92,74.48,74.53,54082.0,52.613,52.775,52.465,52.5003,54082.0
2016-02-12 11:00:00,74.51,74.93,74.5,74.85,52026.0,52.4862,52.782,52.4791,52.7257,52026.0
2016-02-12 11:10:00,74.85,75.15,74.81,75.03,107967.0,52.7257,52.937,52.6975,52.8525,107967.0
2016-02-12 11:20:00,75.05,75.18,74.96,75.01,109483.0,52.8665,52.9581,52.8032,52.8384,109483.0
2016-02-12 11:30:00,75.01,75.32,74.98,75.12,105194.0,52.8384,53.0567,52.8172,52.9159,105194.0
2016-02-12 11:40:00,75.14,75.16,74.81,74.82,81907.0,52.9299,52.944,52.6975,52.7045,81907.0
2016-02-12 11:50:00,74.82,74.86,74.59,74.74,63634.0,52.7045,52.7327,52.5425,52.6482,63634.0
2016-02-12 12:00:00,74.74,74.87,74.64,74.65,54067.0,52.6482,52.7398,52.5777,52.5848,54067.0
2016-02-12 12:10:00,74.66,74.76,74.54,74.61,50814.0,52.5918,52.6623,52.5073,52.5566,50814.0
2016-02-12 12:20:00,74.62,74.76,74.59,74.66,32803.0,52.5636,52.6623,52.5425,52.5918,32803.0
2016-02-12 12:30:00,74.68,74.85,74.59,74.85,35332.0,52.6059,52.7257,52.5425,52.7257,35332.0
2016-02-12 12:40:00,74.83,74.87,74.62,74.62,30119.0,52.7116,52.7398,52.5636,52.5636,30119.0
2016-02-12 12:50:00,74.63,74.7,74.56,74.63,32787.0,52.5707,52.62,52.5214,52.5707,32787.0
2016-02-12 13:00:00,74.64,74.78,74.61,74.67,44319.0,52.5777,52.6764,52.5566,52.5989,44319.0
2016-02-12 13:10:00,74.64,74.86,74.56,74.58,60781.0,52.5777,52.7327,52.5214,52.5355,60781.0
2016-02-12 13:20:00,74.6,74.65,74.49,74.57,38946.0,52.5496,52.5848,52.4721,52.5284,38946.0
2016-02-12 13:30:00,74.56,74.72,74.5,74.65,38492.0,52.5214,52.6341,52.4791,52.5848,38492.0
2016-02-12 13:40:00,74.63,74.73,74.56,74.69,31689.0,52.5707,52.6411,52.5214,52.613,31689.0
2016-02-12 13:50:00,74.68,74.68,74.41,74.42,34022.0,52.6059,52.6059,52.4157,52.4228,34022.0
2016-02-12 14:00:00,74.42,74.63,74.38,74.59,87712.0,52.4228,52.5707,52.3946,52.5425,87712.0
2016-02-12 14:10:00,74.6,74.76,74.54,74.62,66412.0,52.5496,52.6623,52.5073,52.5636,66412.0
2016-02-12 14:20:00,74.64,74.91,74.54,74.82,40577.0,52.5777,52.7679,52.5073,52.7045,40577.0
2016-02-12 14:30:00,74.8,74.91,74.76,74.83,34191.0,52.6904,52.7679,52.6623,52.7116,34191.0
2016-02-12 14:40:00,74.85,75.03,74.78,74.98,71469.0,52.7257,52.8525,52.6764,52.8172,71469.0
2016-02-12 14:50:00,74.99,75.03,74.9,74.98,43774.0,52.8243,52.8525,52.7609,52.8172,43774.0
2016-02-12 15:00:00,74.98,75.22,74.94,75.14,61634.0,52.8172,52.9863,52.7891,52.9299,61634.0
2016-02-12 15:10:00,75.14,75.24,75.14,75.23,61809.0,52.9299,53.0004,52.9299,52.9933,61809.0
2016-02-12 15:20:00,75.24,75.3,74.94,75.15,77575.0,53.0004,53.0427,52.7891,52.937,77575.0
2016-02-12 15:30:00,75.14,75.16,74.84,74.92,115084.0,52.9299,52.944,52.7186,52.775,115084.0
2016-02-12 15:40:00,74.94,75.06,74.76,75.04,187808.0,52.7891,52.8736,52.6623,52.8595,187808.0
2016-02-12 15:50:00,75.02,75.28,75.01,75.13,274522.0,52.8454,53.0286,52.8384,52.9229,274522.0
2016-02-16 09:30:00,76.76,77.05,76.5,76.5,207690.0,54.0711,54.2754,53.888,53.888,207690.0
2016-02-16 09:40:00,76.55,76.6,76.16,76.29,177277.0,53.9232,53.9584,53.6485,53.74,177277.0
2016-02-16 09:50:00,76.17,76.37,75.85,76.11,157042.0,53.6555,53.7964,53.4301,53.6132,157042.0
2016-02-16 10:00:00,76.03,76.58,76.02,76.26,130777.0,53.5569,53.9443,53.5498,53.7189,130777.0
2016-02-16 10:10:00,76.23,76.84,76.22,76.61,112165.0,53.6978,54.1275,53.6907,53.9654,112165.0
2016-02-16 10:20:00,76.68,76.82,76.51,76.7,78682.0,54.0147,54.1134,53.895,54.0288,78682.0
2016-02-16 10:30:00,76.72,76.83,76.56,76.7,65950.0,54.0429,54.1204,53.9302,54.0288,65950.0
2016-02-16 10:40:00,76.68,77.15,76.65,76.97,178153.0,54.0147,54.3458,53.9936,54.219,178153.0
2016-02-16 10:50:00,76.95,77.04,76.61,76.78,120047.0,54.2049,54.2683,53.9654,54.0852,120047.0
2016-02-16 11:00:00,76.79,76.94,76.41,76.52,88590.0,54.0922,54.1979,53.8246,53.902,88590.0
2016-02-16 11:10:00,76.49,76.5,76.21,76.46,90827.0,53.8809,53.888,53.6837,53.8598,90827.0
2016-02-16 11:20:00,76.45,76.52,76.35,76.36,143879.0,53.8527,53.902,53.7823,53.7893,143879.0
2016-02-16 11:30:00,76.34,76.45,76.3,76.33,93546.0,53.7752,53.8527,53.7471,53.7682,93546.0
2016-02-16 11:40:00,76.33,76.44,76.22,76.36,65911.0,53.7682,53.8457,53.6907,53.7893,65911.0
2016-02-16 11:50:00,76.37,76.56,76.34,76.51,53111.0,53.7964,53.9302,53.7752,53.895,53111.0
2016-02-16 12:00:00,76.52,76.83,76.52,76.71,50785.0,53.902,54.1204,53.902,54.0359,50785.0
2016-02-16 12:10:00,76.73,76.87,76.59,76.83,45088.0,54.05,54.1486,53.9514,54.1204,45088.0
2016-02-16 12:20:00,76.86,76.92,76.75,76.81,67235.0,54.1415,54.1838,54.0641,54.1063,67235.0
2016-02-16 12:30:00,76.81,76.82,76.51,76.65,86659.0,54.1063,54.1134,53.895,53.9936,86659.0
2016-02-16 12:40:00,76.67,76.88,76.56,76.8,65359.0,54.0077,54.1556,53.9302,54.0993,65359.0
2016-02-16 12:50:00,76.77,77.04,76.63,77.02,58406.0,54.0781,54.2683,53.9795,54.2543,58406.0
2016-02-16 13:00:00,77.02,77.19,76.99,77.18,72330.0,54.2543,54.374,54.2331,54.367,72330.0
2016-02-16 13:10:00,77.19,77.49,77.19,77.49,105296.0,54.374,54.5853,54.374,54.5853,105296.0
2016-02-16 13:20:00,77.48,77.53,77.35,77.43,93802.0,54.5783,54.6135,54.4867,54.5431,93802.0
2016-02-16 13:30:00,77.43,77.46,77.31,77.42,48348.0,54.5431,54.5642,54.4585,54.536,48348.0
2016-02-16 13:40:00,77.43,77.53,77.4,77.48,86897.0,54.5431,54.6135,54.5219,54.5783,86897.0
2016-02-16 13:50:00,77.47,77.54,77.45,77.51,53695.0,54.5712,54.6205,54.5572,54.5994,53695.0
2016-02-16 14:00:00,77.51,77.72,77.5,77.52,73955.0,54.5994,54.7473,54.5924,54.6065,73955.0
2016-02-16 14:10:00,77.55,77.78,77.55,77.75,57850.0,54.6276,54.7896,54.6276,54.7685,57850.0
2016-02-16 14:20:00,77.77,77.83,77.64,77.78,74623.0,54.7826,54.8248,54.691,54.7896,74623.0
2016-02-16 14:30:00,77.77,77.81,77.64,77.71,75430.0,54.7826,54.8107,54.691,54.7403,75430.0
2016-02-16 14:40:00,77.72,77.75,77.64,77.69,84789.0,54.7473,54.7685,54.691,54.7262,84789.0
2016-02-16 14:50:00,77.7,77.78,77.63,77.66,95893.0,54.7333,54.7896,54.6839,54.7051,95893.0
2016-02-16 15:00:00,77.67,77.75,77.6,77.74,104477.0,54.7121,54.7685,54.6628,54.7614,104477.0
2016-02-16 15:10:00,77.75,78.06,77.73,78.04,116873.0,54.7685,54.9868,54.7544,54.9728,116873.0
2016-02-16 15:20:00,78.04,78.21,77.99,78.21,95641.0,54.9728,55.0925,54.9375,55.0925,95641.0
2016-02-16 15:30:00,78.22,78.24,77.99,78.02,175612.0,55.0996,55.1136,54.9375,54.9587,175612.0
2016-02-16 15:40:00,78.03,78.14,77.97,78.08,225394.0,54.9657,55.0432,54.9234,55.0009,225394.0
2016-02-16 15:50:00,78.09,78.28,78.03,78.23,382965.0,55.008,55.1418,54.9657,55.1066,382965.0
2016-02-17 09:30:00,79.09,79.86,78.88,79.8,271231.0,55.7124,56.2548,55.5645,56.2125,271231.0
2016-02-17 09:40:00,79.78,80.13,79.09,79.24,202518.0,56.1984,56.445,55.7124,55.8181,202518.0
2016-02-17 09:50:00,79.24,79.44,79.06,79.27,55847.0,55.8181,55.9589,55.6913,55.8392,55847.0
2016-02-17 10:00:00,79.3,79.65,79.27,79.39,70315.0,55.8603,56.1069,55.8392,55.9237,70315.0
2016-02-17 10:10:00,79.38,79.76,79.35,79.45,99647.0,55.9167,56.1844,55.8955,55.966,99647.0
2016-02-17 10:20:00,79.48,79.51,79.21,79.4,86145.0,55.9871,56.0083,55.7969,55.9308,86145.0
2016-02-17 10:30:00,79.38,79.68,79.29,79.66,89941.0,55.9167,56.128,55.8533,56.1139,89941.0
2016-02-17 10:40:00,79.67,79.74,79.5,79.59,71937.0,56.121,56.1703,56.0012,56.0646,71937.0
2016-02-17 10:50:00,79.64,79.66,79.53,79.58,77285.0,56.0998,56.1139,56.0223,56.0576,77285.0
2016-02-17 11:00:00,79.58,80.02,79.55,79.81,120390.0,56.0576,56.3675,56.0364,56.2196,120390.0
2016-02-17 11:10:00,79.83,79.94,79.63,79.84,68678.0,56.2337,56.3112,56.0928,56.2407,68678.0
2016-02-17 11:20:00,79.86,79.96,79.71,79.93,57378.0,56.2548,56.3252,56.1491,56.3041,57378.0
2016-02-17 11:30:00,79.93,80.14,79.88,80.1,63830.0,56.3041,56.452,56.2689,56.4239,63830.0
2016-02-17 11:40:00,80.1,80.29,80.04,80.09,121467.0,56.4239,56.5577,56.3816,56.4168,121467.0
2016-02-17 11:50:00,80.09,80.21,80.0,80.12,63795.0,56.4168,56.5013,56.3534,56.4379,63795.0
2016-02-17 12:00:00,80.12,80.2,80.05,80.17,44215.0,56.4379,56.4943,56.3886,56.4732,44215.0
2016-02-17 12:10:00,80.16,80.46,80.16,80.4,50685.0,56.4661,56.6774,56.4661,56.6352,50685.0
2016-02-17 12:20:00,80.4,80.66,80.33,80.55,68422.0,56.6352,56.8183,56.5859,56.7408,68422.0
2016-02-17 12:30:00,80.57,80.63,80.46,80.6,70909.0,56.7549,56.7972,56.6774,56.7761,70909.0
2016-02-17 12:40:00,80.61,80.64,80.47,80.47,45705.0,56.7831,56.8042,56.6845,56.6845,45705.0
2016-02-17 12:50:00,80.47,80.57,80.36,80.56,36343.0,56.6845,56.7549,56.607,56.7479,36343.0
2016-02-17 13:00:00,80.56,80.81,80.47,80.8,103323.0,56.7479,56.924,56.6845,56.917,103323.0
2016-02-17 13:10:00,80.83,80.89,80.67,80.72,61691.0,56.9381,56.9803,56.8254,56.8606,61691.0
2016-02-17 13:20:00,80.71,80.71,80.54,80.59,40708.0,56.8536,56.8536,56.7338,56.769,40708.0
2016-02-17 13:30:00,80.58,80.61,80.29,80.3,76961.0,56.762,56.7831,56.5577,56.5647,76961.0
2016-02-17 13:40:00,80.3,80.42,80.21,80.41,40816.0,56.5647,56.6493,56.5013,56.6422,40816.0
2016-02-17 13:50:00,80.38,80.45,80.27,80.27,48908.0,56.6211,56.6704,56.5436,56.5436,48908.0
2016-02-17 14:00:00,80.3,80.5,80.23,80.46,71911.0,56.5647,56.7056,56.5154,56.6774,71911.0
2016-02-17 14:10:00,80.47,80.68,80.36,80.61,56211.0,56.6845,56.8324,56.607,56.7831,56211.0
2016-02-17 14:20:00,80.61,80.72,80.44,80.44,63372.0,56.7831,56.8606,56.6634,56.6634,63372.0
2016-02-17 14:30:00,80.46,80.52,80.39,80.48,50511.0,56.6774,56.7197,56.6281,56.6915,50511.0
2016-02-17 14:40:00,80.48,80.57,80.44,80.47,59495.0,56.6915,56.7549,56.6634,56.6845,59495.0
2016-02-17 14:50:00,80.47,80.5,80.25,80.28,84815.0,56.6845,56.7056,56.5295,56.5507,84815.0
2016-02-17 15:00:00,80.29,80.4,80.18,80.38,78070.0,56.5577,56.6352,56.4802,56.6211,78070.0
2016-02-17 15:10:00,80.38,80.51,80.36,80.43,64424.0,56.6211,56.7127,56.607,56.6563,64424.0
2016-02-17 15:20:00,80.43,80.46,80.2,80.34,82586.0,56.6563,56.6774,56.4943,56.5929,82586.0
2016-02-17 15:30:00,80.34,80.39,80.16,80.37,105545.0,56.5929,56.6281,56.4661,56.6141,105545.0
2016-02-17 15:40:00,80.38,80.57,80.22,80.45,249113.0,56.6211,56.7549,56.5084,56.6704,249113.0
2016-02-17 15:50:00,80.46,80.66,80.46,80.59,292699.0,56.6774,56.8183,56.6774,56.769,292699.0
2016-02-18 09:30:00,81.34,81.75,80.95,81.0,256896.0,57.2973,57.5861,57.0226,57.0578,256896.0
2016-02-18 09:40:00,81.01,81.04,80.22,80.34,105577.0,57.0649,57.086,56.5084,56.5929,105577.0
2016-02-18 09:50:00,80.35,80.59,80.12,80.15,160496.0,56.6,56.769,56.4379,56.4591,160496.0
2016-02-18 10:00:00,80.12,80.44,79.95,80.05,108921.0,56.4379,56.6634,56.3182,56.3886,108921.0
2016-02-18 10:10:00,80.02,80.14,79.9,79.96,50474.0,56.3675,56.452,56.283,56.3252,50474.0
2016-02-18 10:20:00,79.96,80.13,79.79,80.01,75133.0,56.3252,56.445,56.2055,56.3605,75133.0
2016-02-18 10:30:00,80.11,80.11,79.77,79.8,72934.0,56.4309,56.4309,56.1914,56.2125,72934.0
2016-02-18 10:40:00,79.77,79.94,79.7,79.81,63714.0,56.1914,56.3112,56.1421,56.2196,63714.0
2016-02-18 10:50:00,79.82,79.91,79.75,79.83,51164.0,56.2266,56.29,56.1773,56.2337,51164.0
2016-02-18 11:00:00,79.86,79.86,79.2,79.33,137585.0,56.2548,56.2548,55.7899,55.8815,137585.0
2016-02-18 11:10:00,79.29,79.68,79.14,79.23,98863.0,55.8533,56.128,55.7476,55.811,98863.0
2016-02-18 11:20:00,79.25,79.46,78.89,79.46,87809.0,55.8251,55.973,55.5715,55.973,87809.0
2016-02-18 11:30:00,79.49,79.51,79.1,79.31,65627.0,55.9942,56.0083,55.7194,55.8674,65627.0
2016-02-18 11:40:00,79.36,79.42,79.18,79.21,39426.0,55.9026,55.9449,55.7758,55.7969,39426.0
2016-02-18 11:50:00,79.2,79.45,79.05,79.41,63902.0,55.7899,55.966,55.6842,55.9378,63902.0
2016-02-18 12:00:00,79.4,79.67,79.34,79.56,58512.0,55.9308,56.121,55.8885,56.0435,58512.0
2016-02-18 12:10:00,79.54,79.6,79.47,79.57,83444.0,56.0294,56.0716,55.9801,56.0505,83444.0
2016-02-18 12:20:00,79.59,79.74,79.51,79.69,49396.0,56.0646,56.1703,56.0083,56.135,49396.0
2016-02-18 12:30:00,79.68,79.73,79.44,79.68,53576.0,56.128,56.1632,55.9589,56.128,53576.0
2016-02-18 12:40:00,79.7,79.79,79.54,79.62,37831.0,56.1421,56.2055,56.0294,56.0857,37831.0
2016-02-18 12:50:00,79.63,79.79,79.52,79.52,56639.0,56.0928,56.2055,56.0153,56.0153,56639.0
2016-02-18 13:00:00,79.54,79.8,79.54,79.74,62476.0,56.0294,56.2125,56.0294,56.1703,62476.0
2016-02-18 13:10:00,79.7,79.92,79.68,79.92,63491.0,56.1421,56.2971,56.128,56.2971,63491.0
2016-02-18 13:20:00,79.91,79.92,79.74,79.8,56077.0,56.29,56.2971,56.1703,56.2125,56077.0
2016-02-18 13:30:00,79.79,79.82,79.55,79.65,54687.0,56.2055,56.2266,56.0364,56.1069,54687.0
2016-02-18 13:40:00,79.68,79.72,79.51,79.57,78243.0,56.128,56.1562,56.0083,56.0505,78243.0
2016-02-18 13:50:00,79.54,79.7,79.49,79.68,64270.0,56.0294,56.1421,55.9942,56.128,64270.0
2016-02-18 14:00:00,79.67,79.73,79.59,79.59,48040.0,56.121,56.1632,56.0646,56.0646,48040.0
2016-02-18 14:10:00,79.61,79.74,79.54,79.7,51019.0,56.0787,56.1703,56.0294,56.1421,51019.0
2016-02-18 14:20:00,79.68,79.9,79.68,79.84,54665.0,56.128,56.283,56.128,56.2407,54665.0
2016-02-18 14:30:00,79.84,80.32,79.84,80.22,82700.0,56.2407,56.5788,56.2407,56.5084,82700.0
2016-02-18 14:40:00,80.22,80.23,79.89,79.99,70720.0,56.5084,56.5154,56.2759,56.3464,70720.0
2016-02-18 14:50:00,80.0,80.11,79.94,80.05,71175.0,56.3534,56.4309,56.3112,56.3886,71175.0
2016-02-18 15:00:00,80.04,80.1,79.96,80.01,69469.0,56.3816,56.4239,56.3252,56.3605,69469.0
2016-02-18 15:10:00,80.01,80.08,79.87,79.94,105990.0,56.3605,56.4098,56.2618,56.3112,105990.0
2016-02-18 15:20:00,79.94,79.95,79.61,79.74,115166.0,56.3112,56.3182,56.0787,56.1703,115166.0
2016-02-18 15:30:00,79.73,79.77,79.6,79.67,65009.0,56.1632,56.1914,56.0716,56.121,65009.0
2016-02-18 15:40:00,79.67,79.67,79.34,79.36,84585.0,56.121,56.121,55.8885,55.9026,84585.0
2016-02-18 15:50:00,79.37,79.45,79.32,79.43,271901.0,55.9096,55.966,55.8744,55.9519,271901.0
2016-02-19 09:30:00,78.75,79.14,78.47,78.92,237504.0,55.4729,55.7476,55.2757,55.5926,237504.0
2016-02-19 09:40:00,78.91,79.46,78.77,79.14,70756.0,55.5856,55.973,55.487,55.7476,70756.0
2016-02-19 09:50:00,79.18,79.39,79.05,79.06,52318.0,55.7758,55.9237,55.6842,55.6913,52318.0
2016-02-19 10:00:00,79.06,79.06,78.64,78.71,73289.0,55.6913,55.6913,55.3954,55.4447,73289.0
2016-02-19 10:10:00,78.67,78.94,78.39,78.74,92388.0,55.4165,55.6067,55.2193,55.4659,92388.0
2016-02-19 10:20:00,78.77,79.16,78.73,79.16,56405.0,55.487,55.7617,55.4588,55.7617,56405.0
2016-02-19 10:30:00,79.18,79.49,79.14,79.49,39553.0,55.7758,55.9942,55.7476,55.9942,39553.0
2016-02-19 10:40:00,79.5,79.68,79.23,79.53,79217.0,56.0012,56.128,55.811,56.0223,79217.0
2016-02-19 10:50:00,79.5,79.72,79.28,79.28,49802.0,56.0012,56.1562,55.8462,55.8462,49802.0
2016-02-19 11:00:00,79.26,79.37,79.09,79.32,42313.0,55.8321,55.9096,55.7124,55.8744,42313.0
2016-02-19 11:10:00,79.32,79.65,79.3,79.62,31316.0,55.8744,56.1069,55.8603,56.0857,31316.0
2016-02-19 11:20:00,79.6,79.94,79.41,79.92,51247.0,56.0716,56.3112,55.9378,56.2971,51247.0
2016-02-19 11:30:00,79.93,80.1,79.82,79.98,48312.0,56.3041,56.4239,56.2266,56.3393,48312.0
2016-02-19 11:40:00,80.01,80.12,79.92,80.04,82797.0,56.3605,56.4379,56.2971,56.3816,82797.0
2016-02-19 11:50:00,80.05,80.08,79.72,79.81,42829.0,56.3886,56.4098,56.1562,56.2196,42829.0
2016-02-19 12:00:00,79.8,79.96,79.74,79.91,71188.0,56.2125,56.3252,56.1703,56.29,71188.0
2016-02-19 12:10:00,79.91,80.03,79.88,79.93,41582.0,56.29,56.3745,56.2689,56.3041,41582.0
2016-02-19 12:20:00,79.9,79.94,79.75,79.77,37087.0,56.283,56.3112,56.1773,56.1914,37087.0
2016-02-19 12:30:00,79.76,79.89,79.76,79.82,27573.0,56.1844,56.2759,56.1844,56.2266,27573.0
2016-02-19 12:40:00,79.79,79.97,79.77,79.87,30167.0,56.2055,56.3323,56.1914,56.2618,30167.0
2016-02-19 12:50:00,79.87,80.08,79.86,80.08,29670.0,56.2618,56.4098,56.2548,56.4098,29670.0
2016-02-19 13:00:00,80.06,80.15,79.94,79.96,37860.0,56.3957,56.4591,56.3112,56.3252,37860.0
2016-02-19 13:10:00,79.96,80.02,79.9,79.94,26871.0,56.3252,56.3675,56.283,56.3112,26871.0
2016-02-19 13:20:00,79.92,79.92,79.74,79.75,42358.0,56.2971,56.2971,56.1703,56.1773,42358.0
2016-02-19 13:30:00,79.75,79.89,79.73,79.81,35780.0,56.1773,56.2759,56.1632,56.2196,35780.0
2016-02-19 13:40:00,79.81,79.89,79.7,79.73,23134.0,56.2196,56.2759,56.1421,56.1632,23134.0
2016-02-19 13:50:00,79.75,79.82,79.7,79.77,33336.0,56.1773,56.2266,56.1421,56.1914,33336.0
2016-02-19 14:00:00,79.76,79.8,79.61,79.7,31189.0,56.1844,56.2125,56.0787,56.1421,31189.0
2016-02-19 14:10:00,79.7,79.74,79.61,79.67,30072.0,56.1421,56.1703,56.0787,56.121,30072.0
2016-02-19 14:20:00,79.66,79.71,79.49,79.58,49215.0,56.1139,56.1491,55.9942,56.0576,49215.0
2016-02-19 14:30:00,79.58,79.58,79.38,79.49,34796.0,56.0576,56.0576,55.9167,55.9942,34796.0
2016-02-19 14:40:00,79.47,79.52,79.37,79.43,35031.0,55.9801,56.0153,55.9096,55.9519,35031.0
2016-02-19 14:50:00,79.45,79.53,79.41,79.49,39703.0,55.966,56.0223,55.9378,55.9942,39703.0
2016-02-19 15:00:00,79.5,79.62,79.44,79.58,46811.0,56.0012,56.0857,55.9589,56.0576,46811.0
2016-02-19 15:10:00,79.58,79.7,79.55,79.55,40560.0,56.0576,56.1421,56.0364,56.0364,40560.0
2016-02-19 15:20:00,79.55,80.01,79.54,79.99,126887.0,56.0364,56.3605,56.0294,56.3464,126887.0
2016-02-19 15:30:00,79.98,80.18,79.8,80.14,83505.0,56.3393,56.4802,56.2125,56.452,83505.0
2016-02-19 15:40:00,80.12,80.12,79.96,80.07,107919.0,56.4379,56.4379,56.3252,56.4027,107919.0
2016-02-19 15:50:00,80.06,80.12,80.0,80.09,243590.0,56.3957,56.4379,56.3534,56.4168,243590.0
2016-02-22 09:30:00,81.13,81.13,80.11,80.77,155702.0,57.1494,57.1494,56.4309,56.8958,155702.0
2016-02-22 09:40:00,80.79,81.06,80.48,81.06,94173.0,56.9099,57.1001,56.6915,57.1001,94173.0
2016-02-22 09:50:00,81.09,81.21,80.86,81.11,80703.0,57.1212,57.2058,56.9592,57.1353,80703.0
2016-02-22 10:00:00,81.11,81.42,81.05,81.2,70800.0,57.1353,57.3537,57.0931,57.1987,70800.0
2016-02-22 10:10:00,81.21,81.27,80.9,80.99,78559.0,57.2058,57.248,56.9874,57.0508,78559.0
2016-02-22 10:20:00,80.99,81.31,80.93,81.08,64897.0,57.0508,57.2762,57.0085,57.1142,64897.0
2016-02-22 10:30:00,81.1,81.15,80.81,80.91,70280.0,57.1283,57.1635,56.924,56.9944,70280.0
2016-02-22 10:40:00,80.9,80.96,80.64,80.64,66047.0,56.9874,57.0297,56.8042,56.8042,66047.0
2016-02-22 10:50:00,80.66,80.92,80.66,80.83,56528.0,56.8183,57.0015,56.8183,56.9381,56528.0
2016-02-22 11:00:00,80.83,80.98,80.78,80.98,77979.0,56.9381,57.0437,56.9029,57.0437,77979.0
2016-02-22 11:10:00,80.96,81.05,80.76,80.76,61285.0,57.0297,57.0931,56.8888,56.8888,61285.0
2016-02-22 11:20:00,80.74,80.94,80.69,80.91,61739.0,56.8747,57.0156,56.8395,56.9944,61739.0
2016-02-22 11:30:00,80.91,80.96,80.74,80.84,48284.0,56.9944,57.0297,56.8747,56.9451,48284.0
2016-02-22 11:40:00,80.8,80.93,80.74,80.92,59291.0,56.917,57.0085,56.8747,57.0015,59291.0
2016-02-22 11:50:00,80.91,80.97,80.81,80.95,41403.0,56.9944,57.0367,56.924,57.0226,41403.0
2016-02-22 12:00:00,80.93,81.0,80.85,80.95,37664.0,57.0085,57.0578,56.9522,57.0226,37664.0
2016-02-22 12:10:00,80.95,81.04,80.87,80.93,43131.0,57.0226,57.086,56.9663,57.0085,43131.0
2016-02-22 12:20:00,80.89,80.95,80.87,80.87,31979.0,56.9803,57.0226,56.9663,56.9663,31979.0
2016-02-22 12:30:00,80.89,80.92,80.78,80.9,40135.0,56.9803,57.0015,56.9029,56.9874,40135.0
2016-02-22 12:40:00,80.88,80.9,80.75,80.76,29094.0,56.9733,56.9874,56.8817,56.8888,29094.0
2016-02-22 12:50:00,80.75,80.77,80.47,80.54,47872.0,56.8817,56.8958,56.6845,56.7338,47872.0
2016-02-22 13:00:00,80.54,80.67,80.49,80.62,36408.0,56.7338,56.8254,56.6986,56.7902,36408.0
2016-02-22 13:10:00,80.63,80.66,80.54,80.6,28473.0,56.7972,56.8183,56.7338,56.7761,28473.0
2016-02-22 13:20:00,80.61,80.67,80.35,80.46,88873.0,56.7831,56.8254,56.6,56.6774,88873.0
2016-02-22 13:30:00,80.48,80.69,80.44,80.65,27938.0,56.6915,56.8395,56.6634,56.8113,27938.0
2016-02-22 13:40:00,80.65,80.93,80.65,80.85,43081.0,56.8113,57.0085,56.8113,56.9522,43081.0
2016-02-22 13:50:00,80.86,80.89,80.74,80.77,45522.0,56.9592,56.9803,56.8747,56.8958,45522.0
2016-02-22 14:00:00,80.79,80.83,80.55,80.59,49137.0,56.9099,56.9381,56.7408,56.769,49137.0
2016-02-22 14:10:00,80.6,80.7,80.52,80.52,37456.0,56.7761,56.8465,56.7197,56.7197,37456.0
2016-02-22 14:20:00,80.53,80.76,80.53,80.76,55041.0,56.7268,56.8888,56.7268,56.8888,55041.0
2016-02-22 14:30:00,80.77,80.81,80.68,80.74,47773.0,56.8958,56.924,56.8324,56.8747,47773.0
2016-02-22 14:40:00,80.75,80.82,80.65,80.76,59656.0,56.8817,56.931,56.8113,56.8888,59656.0
2016-02-22 14:50:00,80.75,80.9,80.65,80.78,52111.0,56.8817,56.9874,56.8113,56.9029,52111.0
2016-02-22 15:00:00,80.78,80.87,80.63,80.77,71228.0,56.9029,56.9663,56.7972,56.8958,71228.0
2016-02-22 15:10:00,80.78,80.91,80.75,80.86,72193.0,56.9029,56.9944,56.8817,56.9592,72193.0
2016-02-22 15:20:00,80.86,81.05,80.86,80.93,82300.0,56.9592,57.0931,56.9592,57.0085,82300.0
2016-02-22 15:30:00,80.95,80.99,80.81,80.84,67682.0,57.0226,57.0508,56.924,56.9451,67682.0
2016-02-22 15:40:00,80.85,80.97,80.72,80.74,91811.0,56.9522,57.0367,56.8606,56.8747,91811.0
2016-02-22 15:50:00,80.75,80.87,80.71,80.84,227670.0,56.8817,56.9663,56.8536,56.9451,227670.0
2016-02-23 09:30:00,80.4,80.61,79.9,80.02,200267.0,56.6352,56.7831,56.283,56.3675,200267.0
2016-02-23 09:40:00,80.05,80.15,79.66,79.66,73881.0,56.3886,56.4591,56.1139,56.1139,73881.0
2016-02-23 09:50:00,79.65,80.07,79.64,79.97,70413.0,56.1069,56.4027,56.0998,56.3323,70413.0
2016-02-23 10:00:00,80.0,80.25,79.75,79.79,81757.0,56.3534,56.5295,56.1773,56.2055,81757.0
2016-02-23 10:10:00,79.8,79.82,79.44,79.61,57422.0,56.2125,56.2266,55.9589,56.0787,57422.0
2016-02-23 10:20:00,79.61,79.9,79.6,79.87,97826.0,56.0787,56.283,56.0716,56.2618,97826.0
2016-02-23 10:30:00,79.88,79.89,79.42,79.47,87360.0,56.2689,56.2759,55.9449,55.9801,87360.0
2016-02-23 10:40:00,79.47,79.64,79.38,79.39,87458.0,55.9801,56.0998,55.9167,55.9237,87458.0
2016-02-23 10:50:00,79.41,79.72,79.39,79.66,56527.0,55.9378,56.1562,55.9237,56.1139,56527.0
2016-02-23 11:00:00,79.65,79.67,79.14,79.17,44764.0,56.1069,56.121,55.7476,55.7688,44764.0
2016-02-23 11:10:00,79.16,79.16,78.98,79.05,96687.0,55.7617,55.7617,55.6349,55.6842,96687.0
2016-02-23 11:20:00,79.04,79.18,79.02,79.13,118907.0,55.6772,55.7758,55.6631,55.7406,118907.0
2016-02-23 11:30:00,79.15,79.26,78.97,79.23,81747.0,55.7547,55.8321,55.6279,55.811,81747.0
2016-02-23 11:40:00,79.23,79.49,79.16,79.39,47133.0,55.811,55.9942,55.7617,55.9237,47133.0
2016-02-23 11:50:00,79.42,79.51,79.22,79.4,69644.0,55.9449,56.0083,55.804,55.9308,69644.0
2016-02-23 12:00:00,79.38,79.41,79.23,79.25,38695.0,55.9167,55.9378,55.811,55.8251,38695.0
2016-02-23 12:10:00,79.24,79.37,79.1,79.14,77764.0,55.8181,55.9096,55.7194,55.7476,77764.0
2016-02-23 12:20:00,79.12,79.13,79.05,79.08,33283.0,55.7335,55.7406,55.6842,55.7054,33283.0
2016-02-23 12:30:00,79.08,79.15,78.99,79.03,41318.0,55.7054,55.7547,55.642,55.6701,41318.0
2016-02-23 12:40:00,79.03,79.15,78.95,79.11,35495.0,55.6701,55.7547,55.6138,55.7265,35495.0
2016-02-23 12:50:00,79.12,79.13,78.93,78.98,31833.0,55.7335,55.7406,55.5997,55.6349,31833.0
2016-02-23 13:00:00,78.97,79.02,78.89,79.02,64540.0,55.6279,55.6631,55.5715,55.6631,64540.0
2016-02-23 13:10:00,79.03,79.05,78.82,78.92,24337.0,55.6701,55.6842,55.5222,55.5926,24337.0
2016-02-23 13:20:00,78.92,79.09,78.92,79.06,23910.0,55.5926,55.7124,55.5926,55.6913,23910.0
2016-02-23 13:30:00,79.05,79.07,78.87,78.9,28935.0,55.6842,55.6983,55.5574,55.5786,28935.0
2016-02-23 13:40:00,78.88,78.92,78.83,78.92,19621.0,55.5645,55.5926,55.5292,55.5926,19621.0
2016-02-23 13:50:00,78.92,79.07,78.91,79.01,47986.0,55.5926,55.6983,55.5856,55.656,47986.0
2016-02-23 14:00:00,79.01,79.05,78.91,78.96,41206.0,55.656,55.6842,55.5856,55.6208,41206.0
2016-02-23 14:10:00,78.96,79.13,78.92,79.13,51213.0,55.6208,55.7406,55.5926,55.7406,51213.0
2016-02-23 14:20:00,79.12,79.12,78.97,79.04,22493.0,55.7335,55.7335,55.6279,55.6772,22493.0
2016-02-23 14:30:00,79.08,79.15,79.03,79.04,27655.0,55.7054,55.7547,55.6701,55.6772,27655.0
2016-02-23 14:40:00,79.03,79.13,78.99,79.08,58867.0,55.6701,55.7406,55.642,55.7054,58867.0
2016-02-23 14:50:00,79.06,79.06,78.84,78.87,34311.0,55.6913,55.6913,55.5363,55.5574,34311.0
2016-02-23 15:00:00,78.88,78.93,78.67,78.7,43870.0,55.5645,55.5997,55.4165,55.4377,43870.0
2016-02-23 15:10:00,78.7,78.73,78.58,78.66,67812.0,55.4377,55.4588,55.3531,55.4095,67812.0
2016-02-23 15:20:00,78.66,78.85,78.64,78.78,81794.0,55.4095,55.5433,55.3954,55.494,81794.0
2016-02-23 15:30:00,78.77,78.96,78.71,78.95,92388.0,55.487,55.6208,55.4447,55.6138,92388.0
2016-02-23 15:40:00,78.95,79.0,78.71,78.81,127570.0,55.6138,55.649,55.4447,55.5152,127570.0
2016-02-23 15:50:00,78.81,78.83,78.53,78.56,163966.0,55.5152,55.5292,55.3179,55.3391,163966.0
2016-02-24 09:30:00,77.52,77.83,77.5,77.53,141009.0,54.6065,54.8248,54.5924,54.6135,141009.0
2016-02-24 09:40:00,77.52,77.78,77.5,77.71,84583.0,54.6065,54.7896,54.5924,54.7403,84583.0
2016-02-24 09:50:00,77.7,78.02,77.6,77.73,67052.0,54.7333,54.9587,54.6628,54.7544,67052.0
2016-02-24 10:00:00,77.71,77.93,77.35,77.9,136896.0,54.7403,54.8953,54.4867,54.8741,136896.0
2016-02-24 10:10:00,77.91,78.01,77.58,77.64,67854.0,54.8812,54.9516,54.6487,54.691,67854.0
2016-02-24 10:20:00,77.63,77.76,77.43,77.55,95304.0,54.6839,54.7755,54.5431,54.6276,95304.0
2016-02-24 10:30:00,77.58,78.77,77.56,78.53,161596.0,54.6487,55.487,54.6346,55.3179,161596.0
2016-02-24 10:40:00,78.52,78.69,78.05,78.28,68499.0,55.3109,55.4306,54.9798,55.1418,68499.0
2016-02-24 10:50:00,78.3,78.32,77.86,77.98,67578.0,55.1559,55.17,54.846,54.9305,67578.0
2016-02-24 11:00:00,78.02,78.17,77.85,78.14,41599.0,54.9587,55.0643,54.8389,55.0432,41599.0
2016-02-24 11:10:00,78.14,78.31,77.86,77.86,72202.0,55.0432,55.163,54.846,54.846,72202.0
2016-02-24 11:20:00,77.86,78.23,77.85,78.02,30338.0,54.846,55.1066,54.8389,54.9587,30338.0
2016-02-24 11:30:00,77.99,78.37,77.91,78.37,59723.0,54.9375,55.2052,54.8812,55.2052,59723.0
2016-02-24 11:40:00,78.34,78.72,78.25,78.5,29440.0,55.1841,55.4518,55.1207,55.2968,29440.0
2016-02-24 11:50:00,78.51,78.64,78.49,78.52,65579.0,55.3038,55.3954,55.2897,55.3109,65579.0
2016-02-24 12:00:00,78.53,79.0,78.51,78.98,67073.0,55.3179,55.649,55.3038,55.6349,67073.0
2016-02-24 12:10:00,79.0,79.02,78.82,78.84,62037.0,55.649,55.6631,55.5222,55.5363,62037.0
2016-02-24 12:20:00,78.86,79.07,78.68,78.69,57110.0,55.5504,55.6983,55.4236,55.4306,57110.0
2016-02-24 12:30:00,78.69,78.87,78.54,78.71,53572.0,55.4306,55.5574,55.325,55.4447,53572.0
2016-02-24 12:40:00,78.69,79.04,78.64,78.94,34829.0,55.4306,55.6772,55.3954,55.6067,34829.0
2016-02-24 12:50:00,78.9,79.03,78.65,78.65,40793.0,55.5786,55.6701,55.4025,55.4025,40793.0
2016-02-24 13:00:00,78.66,79.01,78.65,78.91,64624.0,55.4095,55.656,55.4025,55.5856,64624.0
2016-02-24 13:10:00,78.89,78.89,78.67,78.79,40498.0,55.5715,55.5715,55.4165,55.5011,40498.0
2016-02-24 13:20:00,78.81,79.0,78.76,78.94,38679.0,55.5152,55.649,55.4799,55.6067,38679.0
2016-02-24 13:30:00,78.95,78.96,78.57,78.63,87382.0,55.6138,55.6208,55.3461,55.3884,87382.0
2016-02-24 13:40:00,78.64,78.72,78.51,78.65,56610.0,55.3954,55.4518,55.3038,55.4025,56610.0
2016-02-24 13:50:00,78.62,78.81,78.59,78.59,43735.0,55.3813,55.5152,55.3602,55.3602,43735.0
2016-02-24 14:00:00,78.61,78.99,78.6,78.95,44133.0,55.3743,55.642,55.3672,55.6138,44133.0
2016-02-24 14:10:00,78.96,79.09,78.85,78.9,42728.0,55.6208,55.7124,55.5433,55.5786,42728.0
2016-02-24 14:20:00,78.86,79.12,78.83,78.85,84130.0,55.5504,55.7335,55.5292,55.5433,84130.0
2016-02-24 14:30:00,78.85,79.01,78.77,78.93,64436.0,55.5433,55.656,55.487,55.5997,64436.0
2016-02-24 14:40:00,78.95,79.0,78.84,78.9,38382.0,55.6138,55.649,55.5363,55.5786,38382.0
2016-02-24 14:50:00,78.9,78.9,78.73,78.76,60938.0,55.5786,55.5786,55.4588,55.4799,60938.0
2016-02-24 15:00:00,78.76,79.06,78.76,79.04,82839.0,55.4799,55.6913,55.4799,55.6772,82839.0
2016-02-24 15:10:00,79.04,79.1,78.92,79.03,110286.0,55.6772,55.7194,55.5926,55.6701,110286.0
2016-02-24 15:20:00,79.06,79.12,78.93,79.01,107558.0,55.6913,55.7335,55.5997,55.656,107558.0
2016-02-24 15:30:00,79.01,79.1,78.95,79.09,153932.0,55.656,55.7194,55.6138,55.7124,153932.0
2016-02-24 15:40:00,79.08,79.12,78.9,78.93,114729.0,55.7054,55.7335,55.5786,55.5997,114729.0
2016-02-24 15:50:00,78.94,79.15,78.93,79.07,159281.0,55.6067,55.7547,55.5997,55.6983,159281.0
2016-02-25 09:30:00,79.25,79.33,77.9,77.9,174513.0,55.8251,55.8815,54.8741,54.8741,174513.0
2016-02-25 09:40:00,77.92,78.21,77.62,77.7,103661.0,54.8882,55.0925,54.6769,54.7333,103661.0
2016-02-25 09:50:00,77.7,78.07,77.66,77.87,68095.0,54.7333,54.9939,54.7051,54.853,68095.0
2016-02-25 10:00:00,77.8,78.13,77.68,78.08,72818.0,54.8037,55.0362,54.7192,55.0009,72818.0
2016-02-25 10:10:00,78.06,78.56,77.98,78.53,113149.0,54.9868,55.3391,54.9305,55.3179,113149.0
2016-02-25 10:20:00,78.53,78.67,78.32,78.56,109056.0,55.3179,55.4165,55.17,55.3391,109056.0
2016-02-25 10:30:00,78.53,78.54,78.12,78.32,59735.0,55.3179,55.325,55.0291,55.17,59735.0
2016-02-25 10:40:00,78.29,78.62,78.21,78.22,70224.0,55.1489,55.3813,55.0925,55.0996,70224.0
2016-02-25 10:50:00,78.22,78.42,78.12,78.17,54388.0,55.0996,55.2404,55.0291,55.0643,54388.0
2016-02-25 11:00:00,78.17,78.33,78.17,78.31,80201.0,55.0643,55.177,55.0643,55.163,80201.0
2016-02-25 11:10:00,78.3,78.54,78.2,78.46,48899.0,55.1559,55.325,55.0855,55.2686,48899.0
2016-02-25 11:20:00,78.45,78.92,78.45,78.89,92953.0,55.2616,55.5926,55.2616,55.5715,92953.0
2016-02-25 11:30:00,78.88,79.0,78.78,78.95,67382.0,55.5645,55.649,55.494,55.6138,67382.0
2016-02-25 11:40:00,78.95,78.97,78.49,78.59,54138.0,55.6138,55.6279,55.2897,55.3602,54138.0
2016-02-25 11:50:00,78.61,78.85,78.58,78.58,50996.0,55.3743,55.5433,55.3531,55.3531,50996.0
2016-02-25 12:00:00,78.59,78.63,78.43,78.55,50760.0,55.3602,55.3884,55.2475,55.332,50760.0
2016-02-25 12:10:00,78.55,78.72,78.5,78.56,36160.0,55.332,55.4518,55.2968,55.3391,36160.0
2016-02-25 12:20:00,78.56,78.67,78.47,78.6,30143.0,55.3391,55.4165,55.2757,55.3672,30143.0
2016-02-25 12:30:00,78.57,78.6,78.29,78.31,26557.0,55.3461,55.3672,55.1489,55.163,26557.0
2016-02-25 12:40:00,78.31,78.4,78.25,78.36,29342.0,55.163,55.2263,55.1207,55.1982,29342.0
2016-02-25 12:50:00,78.37,78.42,78.09,78.12,28286.0,55.2052,55.2404,55.008,55.0291,28286.0
2016-02-25 13:00:00,78.09,78.12,77.93,77.94,38957.0,55.008,55.0291,54.8953,54.9023,38957.0
2016-02-25 13:10:00,77.95,78.26,77.91,78.14,38837.0,54.9094,55.1277,54.8812,55.0432,38837.0
2016-02-25 13:20:00,78.12,78.25,78.0,78.17,42158.0,55.0291,55.1207,54.9446,55.0643,42158.0
2016-02-25 13:30:00,78.16,78.41,78.16,78.39,43107.0,55.0573,55.2334,55.0573,55.2193,43107.0
2016-02-25 13:40:00,78.41,78.52,78.37,78.48,50337.0,55.2334,55.3109,55.2052,55.2827,50337.0
2016-02-25 13:50:00,78.48,78.68,78.48,78.62,70933.0,55.2827,55.4236,55.2827,55.3813,70933.0
2016-02-25 14:00:00,78.63,78.64,78.35,78.44,53376.0,55.3884,55.3954,55.1911,55.2545,53376.0
2016-02-25 14:10:00,78.44,78.64,78.42,78.62,66345.0,55.2545,55.3954,55.2404,55.3813,66345.0
2016-02-25 14:20:00,78.65,78.65,78.5,78.57,67827.0,55.4025,55.4025,55.2968,55.3461,67827.0
2016-02-25 14:30:00,78.58,78.61,78.45,78.57,72141.0,55.3531,55.3743,55.2616,55.3461,72141.0
2016-02-25 14:40:00,78.55,78.69,78.47,78.66,129806.0,55.332,55.4306,55.2757,55.4095,129806.0
2016-02-25 14:50:00,78.66,78.68,78.4,78.42,56857.0,55.4095,55.4236,55.2263,55.2404,56857.0
2016-02-25 15:00:00,78.42,78.7,78.32,78.61,57857.0,55.2404,55.4377,55.17,55.3743,57857.0
2016-02-25 15:10:00,78.62,78.63,78.43,78.49,49206.0,55.3813,55.3884,55.2475,55.2897,49206.0
2016-02-25 15:20:00,78.51,78.52,78.26,78.31,58939.0,55.3038,55.3109,55.1277,55.163,58939.0
2016-02-25 15:30:00,78.3,78.51,78.3,78.42,67740.0,55.1559,55.3038,55.1559,55.2404,67740.0
2016-02-25 15:40:00,78.43,78.66,78.39,78.66,92387.0,55.2475,55.4095,55.2193,55.4095,92387.0
2016-02-25 15:50:00,78.65,78.77,78.63,78.75,124424.0,55.4025,55.487,55.3884,55.4729,124424.0
2016-02-26 09:30:00,79.52,79.93,79.38,79.81,93783.0,56.0153,56.3041,55.9167,56.2196,93783.0
2016-02-26 09:40:00,79.84,79.89,79.39,79.41,44629.0,56.2407,56.2759,55.9237,55.9378,44629.0
2016-02-26 09:50:00,79.45,79.81,79.41,79.53,59623.0,55.966,56.2196,55.9378,56.0223,59623.0
2016-02-26 10:00:00,79.53,79.6,79.11,79.13,53569.0,56.0223,56.0716,55.7265,55.7406,53569.0
2016-02-26 10:10:00,79.16,79.32,79.0,79.03,51993.0,55.7617,55.8744,55.649,55.6701,51993.0
2016-02-26 10:20:00,79.04,79.42,78.92,79.22,58019.0,55.6772,55.9449,55.5926,55.804,58019.0
2016-02-26 10:30:00,79.23,79.79,79.2,79.77,49218.0,55.811,56.2055,55.7899,56.1914,49218.0
2016-02-26 10:40:00,79.78,79.8,79.53,79.72,34884.0,56.1984,56.2125,56.0223,56.1562,34884.0
2016-02-26 10:50:00,79.7,79.86,79.55,79.86,42901.0,56.1421,56.2548,56.0364,56.2548,42901.0
2016-02-26 11:00:00,79.86,79.99,79.81,79.93,44859.0,56.2548,56.3464,56.2196,56.3041,44859.0
2016-02-26 11:10:00,79.9,79.98,79.83,79.95,48164.0,56.283,56.3393,56.2337,56.3182,48164.0
2016-02-26 11:20:00,79.96,79.97,79.61,79.61,51000.0,56.3252,56.3323,56.0787,56.0787,51000.0
2016-02-26 11:30:00,79.61,79.61,79.35,79.6,55727.0,56.0787,56.0787,55.8955,56.0716,55727.0
2016-02-26 11:40:00,79.6,79.92,79.52,79.9,49397.0,56.0716,56.2971,56.0153,56.283,49397.0
2016-02-26 11:50:00,79.87,79.99,79.68,79.95,52737.0,56.2618,56.3464,56.128,56.3182,52737.0
2016-02-26 12:00:00,79.94,79.97,79.72,79.88,59199.0,56.3112,56.3323,56.1562,56.2689,59199.0
2016-02-26 12:10:00,79.87,79.93,79.75,79.9,52604.0,56.2618,56.3041,56.1773,56.283,52604.0
2016-02-26 12:20:00,79.88,80.13,79.85,80.08,69477.0,56.2689,56.445,56.2478,56.4098,69477.0
2016-02-26 12:30:00,80.09,80.19,79.99,80.1,43802.0,56.4168,56.4873,56.3464,56.4239,43802.0
2016-02-26 12:40:00,80.12,80.12,79.83,79.85,26165.0,56.4379,56.4379,56.2337,56.2478,26165.0
2016-02-26 12:50:00,79.85,80.1,79.81,80.0,22314.0,56.2478,56.4239,56.2196,56.3534,22314.0
2016-02-26 13:00:00,80.01,80.03,79.88,79.93,46462.0,56.3605,56.3745,56.2689,56.3041,46462.0
2016-02-26 13:10:00,79.94,79.95,79.83,79.85,32840.0,56.3112,56.3182,56.2337,56.2478,32840.0
2016-02-26 13:20:00,79.86,79.86,79.64,79.64,31866.0,56.2548,56.2548,56.0998,56.0998,31866.0
2016-02-26 13:30:00,79.64,79.68,79.55,79.55,28493.0,56.0998,56.128,56.0364,56.0364,28493.0
2016-02-26 13:40:00,79.56,79.58,79.26,79.28,34138.0,56.0435,56.0576,55.8321,55.8462,34138.0
2016-02-26 13:50:00,79.28,79.28,79.08,79.23,29170.0,55.8462,55.8462,55.7054,55.811,29170.0
2016-02-26 14:00:00,79.25,79.42,79.24,79.41,31432.0,55.8251,55.9449,55.8181,55.9378,31432.0
2016-02-26 14:10:00,79.4,79.4,79.12,79.15,31231.0,55.9308,55.9308,55.7335,55.7547,31231.0
2016-02-26 14:20:00,79.15,79.29,79.09,79.24,26925.0,55.7547,55.8533,55.7124,55.8181,26925.0
2016-02-26 14:30:00,79.2,79.21,78.98,78.98,34171.0,55.7899,55.7969,55.6349,55.6349,34171.0
2016-02-26 14:40:00,78.99,79.23,78.93,79.17,28254.0,55.642,55.811,55.5997,55.7688,28254.0
2016-02-26 14:50:00,79.18,79.23,78.99,78.99,28960.0,55.7758,55.811,55.642,55.642,28960.0
2016-02-26 15:00:00,79.0,79.26,78.96,79.23,31504.0,55.649,55.8321,55.6208,55.811,31504.0
2016-02-26 15:10:00,79.25,79.28,79.14,79.16,41078.0,55.8251,55.8462,55.7476,55.7617,41078.0
2016-02-26 15:20:00,79.16,79.18,79.06,79.08,40382.0,55.7617,55.7758,55.6913,55.7054,40382.0
2016-02-26 15:30:00,79.1,79.29,79.09,79.11,42467.0,55.7194,55.8533,55.7124,55.7265,42467.0
2016-02-26 15:40:00,79.12,79.25,79.11,79.21,63849.0,55.7335,55.8251,55.7265,55.7969,63849.0
2016-02-26 15:50:00,79.21,79.24,79.08,79.09,192540.0,55.7969,55.8181,55.7054,55.7124,192540.0
2016-02-29 09:30:00,79.4,79.91,78.93,79.6,84995.0,55.9308,56.29,55.5997,56.0716,84995.0
2016-02-29 09:40:00,79.58,79.74,79.3,79.66,56534.0,56.0576,56.1703,55.8603,56.1139,56534.0
2016-02-29 09:50:00,79.68,79.97,79.64,79.77,58144.0,56.128,56.3323,56.0998,56.1914,58144.0
2016-02-29 10:00:00,79.74,79.91,79.53,79.7,70700.0,56.1703,56.29,56.0223,56.1421,70700.0
2016-02-29 10:10:00,79.75,79.88,79.6,79.71,73177.0,56.1773,56.2689,56.0716,56.1491,73177.0
2016-02-29 10:20:00,79.7,79.91,79.62,79.71,75159.0,56.1421,56.29,56.0857,56.1491,75159.0
2016-02-29 10:30:00,79.77,79.85,79.58,79.74,33671.0,56.1914,56.2478,56.0576,56.1703,33671.0
2016-02-29 10:40:00,79.72,79.8,79.64,79.71,62168.0,56.1562,56.2125,56.0998,56.1491,62168.0
2016-02-29 10:50:00,79.68,80.1,79.68,80.0,71176.0,56.128,56.4239,56.128,56.3534,71176.0
2016-02-29 11:00:00,80.0,80.1,79.73,79.76,34975.0,56.3534,56.4239,56.1632,56.1844,34975.0
2016-02-29 11:10:00,79.81,79.93,79.79,79.81,33588.0,56.2196,56.3041,56.2055,56.2196,33588.0
2016-02-29 11:20:00,79.81,80.04,79.77,79.86,35852.0,56.2196,56.3816,56.1914,56.2548,35852.0
2016-02-29 11:30:00,79.83,80.34,79.83,80.32,68271.0,56.2337,56.5929,56.2337,56.5788,68271.0
2016-02-29 11:40:00,80.31,80.38,80.24,80.28,32825.0,56.5718,56.6211,56.5225,56.5507,32825.0
2016-02-29 11:50:00,80.29,80.29,80.1,80.15,36312.0,56.5577,56.5577,56.4239,56.4591,36312.0
2016-02-29 12:00:00,80.16,80.19,79.86,79.87,29115.0,56.4661,56.4873,56.2548,56.2618,29115.0
2016-02-29 12:10:00,79.88,80.2,79.85,80.13,23041.0,56.2689,56.4943,56.2478,56.445,23041.0
2016-02-29 12:20:00,80.13,80.15,79.98,80.08,22354.0,56.445,56.4591,56.3393,56.4098,22354.0
2016-02-29 12:30:00,80.1,80.13,79.94,79.99,30269.0,56.4239,56.445,56.3112,56.3464,30269.0
2016-02-29 12:40:00,80.0,80.06,79.89,79.95,24569.0,56.3534,56.3957,56.2759,56.3182,24569.0
2016-02-29 12:50:00,79.94,79.98,79.78,79.94,26968.0,56.3112,56.3393,56.1984,56.3112,26968.0
2016-02-29 13:00:00,79.97,80.03,79.87,79.94,34566.0,56.3323,56.3745,56.2618,56.3112,34566.0
2016-02-29 13:10:00,79.95,80.0,79.85,79.9,23834.0,56.3182,56.3534,56.2478,56.283,23834.0
2016-02-29 13:20:00,79.91,80.03,79.86,79.99,37045.0,56.29,56.3745,56.2548,56.3464,37045.0
2016-02-29 13:30:00,79.99,80.09,79.93,80.08,38325.0,56.3464,56.4168,56.3041,56.4098,38325.0
2016-02-29 13:40:00,80.08,80.1,79.92,80.03,31737.0,56.4098,56.4239,56.2971,56.3745,31737.0
2016-02-29 13:50:00,80.01,80.05,79.93,79.94,26392.0,56.3605,56.3886,56.3041,56.3112,26392.0
2016-02-29 14:00:00,79.92,79.97,79.69,79.73,27920.0,56.2971,56.3323,56.135,56.1632,27920.0
2016-02-29 14:10:00,79.75,79.75,79.61,79.62,24530.0,56.1773,56.1773,56.0787,56.0857,24530.0
2016-02-29 14:20:00,79.61,79.62,79.33,79.53,26806.0,56.0787,56.0857,55.8815,56.0223,26806.0
2016-02-29 14:30:00,79.54,79.54,79.33,79.36,30628.0,56.0294,56.0294,55.8815,55.9026,30628.0
2016-02-29 14:40:00,79.38,79.39,79.24,79.34,25433.0,55.9167,55.9237,55.8181,55.8885,25433.0
2016-02-29 14:50:00,79.32,79.38,79.15,79.21,31357.0,55.8744,55.9167,55.7547,55.7969,31357.0
2016-02-29 15:00:00,79.19,79.19,79.0,79.14,73995.0,55.7828,55.7828,55.649,55.7476,73995.0
2016-02-29 15:10:00,79.12,79.23,79.06,79.14,70965.0,55.7335,55.811,55.6913,55.7476,70965.0
2016-02-29 15:20:00,79.14,79.66,79.12,79.62,103001.0,55.7476,56.1139,55.7335,56.0857,103001.0
2016-02-29 15:30:00,79.6,79.62,79.46,79.59,73144.0,56.0716,56.0857,55.973,56.0646,73144.0
2016-02-29 15:40:00,79.6,79.67,79.48,79.64,107436.0,56.0716,56.121,55.9871,56.0998,107436.0
2016-02-29 15:50:00,79.65,79.69,79.36,79.36,221594.0,56.1069,56.135,55.9026,55.9026,221594.0
2016-03-01 09:30:00,80.01,80.5,79.72,80.15,167823.0,56.3605,56.7056,56.1562,56.4591,167823.0
2016-03-01 09:40:00,80.16,80.41,79.7,79.85,78503.0,56.4661,56.6422,56.1421,56.2478,78503.0
2016-03-01 09:50:00,79.86,80.49,79.7,80.48,80301.0,56.2548,56.6986,56.1421,56.6915,80301.0
2016-03-01 10:00:00,80.48,80.7,80.31,80.36,73043.0,56.6915,56.8465,56.5718,56.607,73043.0
2016-03-01 10:10:00,80.38,80.57,80.17,80.27,70757.0,56.6211,56.7549,56.4732,56.5436,70757.0
2016-03-01 10:20:00,80.24,80.65,80.24,80.51,68011.0,56.5225,56.8113,56.5225,56.7127,68011.0
2016-03-01 10:30:00,80.53,80.55,80.27,80.42,55620.0,56.7268,56.7408,56.5436,56.6493,55620.0
2016-03-01 10:40:00,80.44,80.45,80.28,80.34,81208.0,56.6634,56.6704,56.5507,56.5929,81208.0
2016-03-01 10:50:00,80.34,80.57,80.29,80.46,66313.0,56.5929,56.7549,56.5577,56.6774,66313.0
2016-03-01 11:00:00,80.45,80.88,80.45,80.88,205616.0,56.6704,56.9733,56.6704,56.9733,205616.0
2016-03-01 11:10:00,80.88,81.15,80.87,81.08,53111.0,56.9733,57.1635,56.9663,57.1142,53111.0
2016-03-01 11:20:00,81.08,81.25,81.08,81.23,58558.0,57.1142,57.2339,57.1142,57.2199,58558.0
2016-03-01 11:30:00,81.28,81.62,81.25,81.61,69900.0,57.2551,57.4946,57.2339,57.4875,69900.0
2016-03-01 11:40:00,81.64,81.72,81.5,81.72,55926.0,57.5087,57.565,57.41,57.565,55926.0
2016-03-01 11:50:00,81.72,81.87,81.67,81.86,83973.0,57.565,57.6707,57.5298,57.6636,83973.0
2016-03-01 12:00:00,81.89,81.99,81.77,81.95,56387.0,57.6848,57.7552,57.6002,57.727,56387.0
2016-03-01 12:10:00,81.94,81.96,81.81,81.91,85574.0,57.72,57.7341,57.6284,57.6989,85574.0
2016-03-01 12:20:00,81.92,82.25,81.92,82.21,82010.0,57.7059,57.9384,57.7059,57.9102,82010.0
2016-03-01 12:30:00,82.22,82.44,82.22,82.36,73381.0,57.9172,58.0722,57.9172,58.0158,73381.0
2016-03-01 12:40:00,82.35,82.61,82.29,82.54,76487.0,58.0088,58.1919,57.9665,58.1426,76487.0
2016-03-01 12:50:00,82.54,82.84,82.48,82.84,94423.0,58.1426,58.354,58.1004,58.354,94423.0
2016-03-01 13:00:00,82.84,82.9,82.71,82.82,70811.0,58.354,58.3962,58.2624,58.3399,70811.0
2016-03-01 13:10:00,82.81,82.89,82.78,82.84,85100.0,58.3328,58.3892,58.3117,58.354,85100.0
2016-03-01 13:20:00,82.84,82.95,82.7,82.85,59412.0,58.354,58.4314,58.2553,58.361,59412.0
2016-03-01 13:30:00,82.85,83.0,82.83,82.97,51894.0,58.361,58.4667,58.3469,58.4455,51894.0
2016-03-01 13:40:00,82.97,83.17,82.94,83.15,103704.0,58.4455,58.5864,58.4244,58.5723,103704.0
2016-03-01 13:50:00,83.15,83.31,83.11,83.21,118699.0,58.5723,58.685,58.5442,58.6146,118699.0
2016-03-01 14:00:00,83.21,83.26,83.05,83.06,160139.0,58.6146,58.6498,58.5019,58.5089,160139.0
2016-03-01 14:10:00,83.06,83.17,82.86,83.17,96659.0,58.5089,58.5864,58.3681,58.5864,96659.0
2016-03-01 14:20:00,83.16,83.2,82.9,83.13,126589.0,58.5794,58.6076,58.3962,58.5582,126589.0
2016-03-01 14:30:00,83.13,83.15,82.88,82.98,129607.0,58.5582,58.5723,58.3821,58.4526,129607.0
2016-03-01 14:40:00,82.98,83.21,82.96,83.04,100406.0,58.4526,58.6146,58.4385,58.4948,100406.0
2016-03-01 14:50:00,83.05,83.33,83.04,83.3,114870.0,58.5019,58.6991,58.4948,58.678,114870.0
2016-03-01 15:00:00,83.3,83.49,83.17,83.46,136781.0,58.678,58.8118,58.5864,58.7907,136781.0
2016-03-01 15:10:00,83.45,83.66,83.45,83.61,169711.0,58.7837,58.9316,58.7837,58.8964,169711.0
2016-03-01 15:20:00,83.61,83.78,83.59,83.75,166755.0,58.8964,59.0161,58.8823,58.995,166755.0
2016-03-01 15:30:00,83.74,83.79,83.68,83.69,244533.0,58.9879,59.0232,58.9457,58.9527,244533.0
2016-03-01 15:40:00,83.69,83.72,83.35,83.62,355048.0,58.9527,58.9739,58.7132,58.9034,355048.0
2016-03-01 15:50:00,83.62,83.72,83.32,83.41,610727.0,58.9034,58.9739,58.6921,58.7555,610727.0
2016-03-02 09:30:00,83.15,83.96,83.0,83.78,123574.0,58.5723,59.1429,58.4667,59.0161,123574.0
2016-03-02 09:40:00,83.82,84.11,83.03,83.95,202567.0,59.0443,59.2486,58.4878,59.1359,202567.0
2016-03-02 09:50:00,83.89,83.95,83.5,83.57,86574.0,59.0936,59.1359,58.8189,58.8682,86574.0
2016-03-02 10:00:00,83.64,83.96,83.5,83.88,100080.0,58.9175,59.1429,58.8189,59.0866,100080.0
2016-03-02 10:10:00,83.9,84.02,83.79,83.84,65313.0,59.1006,59.1852,59.0232,59.0584,65313.0
2016-03-02 10:20:00,83.84,83.96,83.62,83.88,68813.0,59.0584,59.1429,58.9034,59.0866,68813.0
2016-03-02 10:30:00,83.88,83.88,83.32,83.32,104541.0,59.0866,59.0866,58.6921,58.6921,104541.0
2016-03-02 10:40:00,83.23,83.68,83.15,83.52,53961.0,58.6287,58.9457,58.5723,58.833,53961.0
2016-03-02 10:50:00,83.55,84.33,83.29,84.24,101739.0,58.8541,59.4035,58.671,59.3401,101739.0
2016-03-02 11:00:00,84.2,84.6,83.98,84.28,94676.0,59.312,59.5937,59.157,59.3683,94676.0
2016-03-02 11:10:00,84.29,84.51,84.26,84.31,57052.0,59.3754,59.5303,59.3542,59.3895,57052.0
2016-03-02 11:20:00,84.29,84.36,84.11,84.19,64444.0,59.3754,59.4247,59.2486,59.3049,64444.0
2016-03-02 11:30:00,84.2,84.31,83.72,83.82,79934.0,59.312,59.3895,58.9739,59.0443,79934.0
2016-03-02 11:40:00,83.8,83.89,83.37,83.64,95146.0,59.0302,59.0936,58.7273,58.9175,95146.0
2016-03-02 11:50:00,83.63,83.77,83.13,83.2,67442.0,58.9105,59.0091,58.5582,58.6076,67442.0
2016-03-02 12:00:00,83.2,83.2,82.84,83.11,63614.0,58.6076,58.6076,58.354,58.5442,63614.0
2016-03-02 12:10:00,83.1,83.47,83.07,83.39,48635.0,58.5371,58.7977,58.516,58.7414,48635.0
2016-03-02 12:20:00,83.4,83.46,83.23,83.26,50719.0,58.7484,58.7907,58.6287,58.6498,50719.0
2016-03-02 12:30:00,83.26,83.43,83.12,83.4,33652.0,58.6498,58.7696,58.5512,58.7484,33652.0
2016-03-02 12:40:00,83.4,83.53,83.3,83.4,40256.0,58.7484,58.84,58.678,58.7484,40256.0
2016-03-02 12:50:00,83.39,83.4,83.24,83.27,27743.0,58.7414,58.7484,58.6357,58.6569,27743.0
2016-03-02 13:00:00,83.27,83.38,83.2,83.37,24934.0,58.6569,58.7343,58.6076,58.7273,24934.0
2016-03-02 13:10:00,83.38,83.41,83.21,83.31,39822.0,58.7343,58.7555,58.6146,58.685,39822.0
2016-03-02 13:20:00,83.3,83.52,83.27,83.47,35572.0,58.678,58.833,58.6569,58.7977,35572.0
2016-03-02 13:30:00,83.44,83.44,83.29,83.34,25648.0,58.7766,58.7766,58.671,58.7062,25648.0
2016-03-02 13:40:00,83.34,83.7,83.34,83.65,36544.0,58.7062,58.9598,58.7062,58.9245,36544.0
2016-03-02 13:50:00,83.67,83.84,83.6,83.63,59231.0,58.9386,59.0584,58.8893,58.9105,59231.0
2016-03-02 14:00:00,83.63,83.8,83.59,83.62,54608.0,58.9105,59.0302,58.8823,58.9034,54608.0
2016-03-02 14:10:00,83.63,83.78,83.45,83.63,45081.0,58.9105,59.0161,58.7837,58.9105,45081.0
2016-03-02 14:20:00,83.64,84.14,83.63,84.08,99612.0,58.9175,59.2697,58.9105,59.2274,99612.0
2016-03-02 14:30:00,84.07,84.11,83.87,84.07,53363.0,59.2204,59.2486,59.0795,59.2204,53363.0
2016-03-02 14:40:00,84.07,84.18,84.05,84.13,49262.0,59.2204,59.2979,59.2063,59.2627,49262.0
2016-03-02 14:50:00,84.13,84.25,84.09,84.19,56963.0,59.2627,59.3472,59.2345,59.3049,56963.0
2016-03-02 15:00:00,84.17,84.25,84.1,84.24,106335.0,59.2908,59.3472,59.2415,59.3401,106335.0
2016-03-02 15:10:00,84.25,84.41,84.24,84.3,68311.0,59.3472,59.4599,59.3401,59.3824,68311.0
2016-03-02 15:20:00,84.29,84.4,84.19,84.2,105632.0,59.3754,59.4529,59.3049,59.312,105632.0
2016-03-02 15:30:00,84.2,84.33,84.11,84.12,139458.0,59.312,59.4035,59.2486,59.2556,139458.0
2016-03-02 15:40:00,84.12,84.36,84.12,84.33,115221.0,59.2556,59.4247,59.2556,59.4035,115221.0
2016-03-02 15:50:00,84.33,84.64,84.22,84.55,194317.0,59.4035,59.6219,59.3261,59.5585,194317.0
2016-03-03 09:30:00,84.94,85.27,84.66,84.91,129125.0,59.8332,60.0657,59.636,59.8121,129125.0
2016-03-03 09:40:00,84.79,84.99,84.55,84.87,114506.0,59.7276,59.8685,59.5585,59.7839,114506.0
2016-03-03 09:50:00,84.83,85.68,84.83,85.6,132323.0,59.7558,60.3545,59.7558,60.2982,132323.0
2016-03-03 10:00:00,85.62,85.81,85.26,85.45,101563.0,60.3122,60.4461,60.0587,60.1925,101563.0
2016-03-03 10:10:00,85.51,85.76,85.04,85.57,81511.0,60.2348,60.4109,59.9037,60.277,81511.0
2016-03-03 10:20:00,85.63,85.85,85.48,85.63,66385.0,60.3193,60.4743,60.2136,60.3193,66385.0
2016-03-03 10:30:00,85.66,86.0,85.64,85.77,70276.0,60.3404,60.5799,60.3263,60.4179,70276.0
2016-03-03 10:40:00,85.76,86.17,85.61,86.17,139273.0,60.4109,60.6997,60.3052,60.6997,139273.0
2016-03-03 10:50:00,86.14,86.29,85.96,86.08,74580.0,60.6785,60.7842,60.5517,60.6363,74580.0
2016-03-03 11:00:00,86.05,86.17,85.77,85.84,38286.0,60.6151,60.6997,60.4179,60.4672,38286.0
2016-03-03 11:10:00,85.86,85.99,85.72,85.81,67389.0,60.4813,60.5729,60.3827,60.4461,67389.0
2016-03-03 11:20:00,85.81,85.88,85.39,85.63,52500.0,60.4461,60.4954,60.1502,60.3193,52500.0
2016-03-03 11:30:00,85.62,85.81,85.52,85.81,56877.0,60.3122,60.4461,60.2418,60.4461,56877.0
2016-03-03 11:40:00,85.8,86.0,85.74,85.91,46107.0,60.439,60.5799,60.3968,60.5165,46107.0
2016-03-03 11:50:00,85.91,86.04,85.73,85.99,35629.0,60.5165,60.6081,60.3897,60.5729,35629.0
2016-03-03 12:00:00,86.02,86.09,85.75,86.0,43281.0,60.594,60.6433,60.4038,60.5799,43281.0
2016-03-03 12:10:00,86.0,86.03,85.69,85.69,101532.0,60.5799,60.6011,60.3616,60.3616,101532.0
2016-03-03 12:20:00,85.66,85.8,85.53,85.67,97576.0,60.3404,60.439,60.2488,60.3475,97576.0
2016-03-03 12:30:00,85.65,85.8,85.58,85.74,64633.0,60.3334,60.439,60.2841,60.3968,64633.0
2016-03-03 12:40:00,85.74,85.92,85.72,85.92,36229.0,60.3968,60.5236,60.3827,60.5236,36229.0
2016-03-03 12:50:00,85.92,86.06,85.87,86.06,28795.0,60.5236,60.6222,60.4883,60.6222,28795.0
2016-03-03 13:00:00,86.07,86.17,85.96,86.05,25106.0,60.6292,60.6997,60.5517,60.6151,25106.0
2016-03-03 13:10:00,86.1,86.23,86.01,86.23,27318.0,60.6504,60.7419,60.587,60.7419,27318.0
2016-03-03 13:20:00,86.24,86.33,86.1,86.16,57596.0,60.749,60.8124,60.6504,60.6926,57596.0
2016-03-03 13:30:00,86.16,86.33,86.16,86.22,50299.0,60.6926,60.8124,60.6926,60.7349,50299.0
2016-03-03 13:40:00,86.21,86.36,86.14,86.3,48773.0,60.7279,60.8335,60.6785,60.7912,48773.0
2016-03-03 13:50:00,86.3,86.34,86.1,86.26,44104.0,60.7912,60.8194,60.6504,60.7631,44104.0
2016-03-03 14:00:00,86.27,86.27,85.99,86.11,46356.0,60.7701,60.7701,60.5729,60.6574,46356.0
2016-03-03 14:10:00,86.09,86.16,86.09,86.15,77362.0,60.6433,60.6926,60.6433,60.6856,77362.0
2016-03-03 14:20:00,86.15,86.34,86.14,86.26,79807.0,60.6856,60.8194,60.6785,60.7631,79807.0
2016-03-03 14:30:00,86.28,86.51,86.24,86.48,66393.0,60.7772,60.9392,60.749,60.918,66393.0
2016-03-03 14:40:00,86.48,86.53,86.45,86.53,57407.0,60.918,60.9533,60.8969,60.9533,57407.0
2016-03-03 14:50:00,86.53,86.58,86.29,86.3,78213.0,60.9533,60.9885,60.7842,60.7912,78213.0
2016-03-03 15:00:00,86.31,86.53,86.31,86.48,76521.0,60.7983,60.9533,60.7983,60.918,76521.0
2016-03-03 15:10:00,86.49,86.5,86.3,86.37,104832.0,60.9251,60.9321,60.7912,60.8406,104832.0
2016-03-03 15:20:00,86.38,86.43,86.29,86.29,71134.0,60.8476,60.8828,60.7842,60.7842,71134.0
2016-03-03 15:30:00,86.29,86.31,86.13,86.15,83556.0,60.7842,60.7983,60.6715,60.6856,83556.0
2016-03-03 15:40:00,86.15,86.25,86.01,86.2,129808.0,60.6856,60.756,60.587,60.7208,129808.0
2016-03-03 15:50:00,86.19,86.26,86.06,86.11,302060.0,60.7138,60.7631,60.6222,60.6574,302060.0
2016-03-04 09:30:00,86.5,86.6,85.83,86.17,99547.0,60.9321,61.0026,60.4602,60.6997,99547.0
2016-03-04 09:40:00,86.11,86.14,85.32,85.32,85296.0,60.6574,60.6785,60.1009,60.1009,85296.0
2016-03-04 09:50:00,85.38,85.55,85.05,85.25,71182.0,60.1432,60.2629,59.9107,60.0516,71182.0
2016-03-04 10:00:00,85.31,85.44,85.14,85.27,42022.0,60.0939,60.1854,59.9741,60.0657,42022.0
2016-03-04 10:10:00,85.3,85.56,85.22,85.37,33382.0,60.0868,60.27,60.0305,60.1361,33382.0
2016-03-04 10:20:00,85.37,85.49,85.22,85.42,49374.0,60.1361,60.2207,60.0305,60.1714,49374.0
2016-03-04 10:30:00,85.41,85.6,85.32,85.59,68633.0,60.1643,60.2982,60.1009,60.2911,68633.0
2016-03-04 10:40:00,85.59,85.93,85.59,85.91,66855.0,60.2911,60.5306,60.2911,60.5165,66855.0
2016-03-04 10:50:00,85.9,85.91,85.63,85.79,44696.0,60.5095,60.5165,60.3193,60.432,44696.0
2016-03-04 11:00:00,85.8,86.01,85.8,85.93,83276.0,60.439,60.587,60.439,60.5306,83276.0
2016-03-04 11:10:00,85.93,86.55,85.93,86.54,54330.0,60.5306,60.9674,60.5306,60.9603,54330.0
2016-03-04 11:20:00,86.52,86.53,86.2,86.21,36324.0,60.9462,60.9533,60.7208,60.7279,36324.0
2016-03-04 11:30:00,86.22,86.31,86.1,86.14,37971.0,60.7349,60.7983,60.6504,60.6785,37971.0
2016-03-04 11:40:00,86.12,86.14,85.8,85.83,41551.0,60.6645,60.6785,60.439,60.4602,41551.0
2016-03-04 11:50:00,85.84,86.18,85.78,86.18,85062.0,60.4672,60.7067,60.425,60.7067,85062.0
2016-03-04 12:00:00,86.22,86.37,86.15,86.21,35874.0,60.7349,60.8406,60.6856,60.7279,35874.0
2016-03-04 12:10:00,86.21,86.33,86.2,86.28,30107.0,60.7279,60.8124,60.7208,60.7772,30107.0
2016-03-04 12:20:00,86.29,86.34,86.0,86.01,32314.0,60.7842,60.8194,60.5799,60.587,32314.0
2016-03-04 12:30:00,86.02,86.17,86.02,86.12,29622.0,60.594,60.6997,60.594,60.6645,29622.0
2016-03-04 12:40:00,86.14,86.14,85.85,86.01,19794.0,60.6785,60.6785,60.4743,60.587,19794.0
2016-03-04 12:50:00,86.01,86.11,85.97,86.07,22741.0,60.587,60.6574,60.5588,60.6292,22741.0
2016-03-04 13:00:00,86.1,86.2,85.99,86.03,34473.0,60.6504,60.7208,60.5729,60.6011,34473.0
2016-03-04 13:10:00,86.02,86.12,85.98,86.04,25572.0,60.594,60.6645,60.5658,60.6081,25572.0
2016-03-04 13:20:00,86.04,86.29,86.03,86.27,32451.0,60.6081,60.7842,60.6011,60.7701,32451.0
2016-03-04 13:30:00,86.25,86.36,86.11,86.33,30387.0,60.756,60.8335,60.6574,60.8124,30387.0
2016-03-04 13:40:00,86.32,86.41,86.28,86.35,24853.0,60.8053,60.8687,60.7772,60.8265,24853.0
2016-03-04 13:50:00,86.36,86.48,86.36,86.39,57494.0,60.8335,60.918,60.8335,60.8546,57494.0
2016-03-04 14:00:00,86.36,86.39,86.01,86.01,62181.0,60.8335,60.8546,60.587,60.587,62181.0
2016-03-04 14:10:00,86.01,86.01,85.78,85.81,41455.0,60.587,60.587,60.425,60.4461,41455.0
2016-03-04 14:20:00,85.81,85.82,85.4,85.52,50852.0,60.4461,60.4531,60.1573,60.2418,50852.0
2016-03-04 14:30:00,85.5,85.64,85.32,85.32,77219.0,60.2277,60.3263,60.1009,60.1009,77219.0
2016-03-04 14:40:00,85.31,85.31,85.07,85.18,99875.0,60.0939,60.0939,59.9248,60.0023,99875.0
2016-03-04 14:50:00,85.16,85.2,84.84,85.13,63657.0,59.9882,60.0164,59.7628,59.9671,63657.0
2016-03-04 15:00:00,85.14,85.31,84.97,85.31,56541.0,59.9741,60.0939,59.8544,60.0939,56541.0
2016-03-04 15:10:00,85.3,85.35,85.09,85.35,76300.0,60.0868,60.1221,59.9389,60.1221,76300.0
2016-03-04 15:20:00,85.34,85.46,85.3,85.43,47866.0,60.115,60.1995,60.0868,60.1784,47866.0
2016-03-04 15:30:00,85.45,85.67,85.41,85.62,88027.0,60.1925,60.3475,60.1643,60.3122,88027.0
2016-03-04 15:40:00,85.61,85.91,85.59,85.8,115932.0,60.3052,60.5165,60.2911,60.439,115932.0
2016-03-04 15:50:00,85.78,85.83,85.63,85.78,177887.0,60.425,60.4602,60.3193,60.425,177887.0
2016-03-07 09:30:00,85.38,85.97,85.07,85.81,133635.0,60.1432,60.5588,59.9248,60.4461,133635.0
2016-03-07 09:40:00,85.78,86.2,85.63,86.15,135148.0,60.425,60.7208,60.3193,60.6856,135148.0
2016-03-07 09:50:00,86.15,86.18,85.56,85.77,62637.0,60.6856,60.7067,60.27,60.4179,62637.0
2016-03-07 10:00:00,85.8,85.95,85.45,85.45,43317.0,60.439,60.5447,60.1925,60.1925,43317.0
2016-03-07 10:10:00,85.5,85.73,85.4,85.68,26710.0,60.2277,60.3897,60.1573,60.3545,26710.0
2016-03-07 10:20:00,85.68,85.9,85.39,85.7,47402.0,60.3545,60.5095,60.1502,60.3686,47402.0
2016-03-07 10:30:00,85.72,85.98,85.53,85.92,76247.0,60.3827,60.5658,60.2488,60.5236,76247.0
2016-03-07 10:40:00,85.94,85.98,85.62,85.63,70324.0,60.5377,60.5658,60.3122,60.3193,70324.0
2016-03-07 10:50:00,85.62,85.75,85.47,85.61,34772.0,60.3122,60.4038,60.2066,60.3052,34772.0
2016-03-07 11:00:00,85.59,85.79,85.48,85.65,47912.0,60.2911,60.432,60.2136,60.3334,47912.0
2016-03-07 11:10:00,85.64,85.98,85.63,85.7,122304.0,60.3263,60.5658,60.3193,60.3686,122304.0
2016-03-07 11:20:00,85.68,85.77,85.42,85.51,52661.0,60.3545,60.4179,60.1714,60.2348,52661.0
2016-03-07 11:30:00,85.51,86.18,85.51,86.18,90114.0,60.2348,60.7067,60.2348,60.7067,90114.0
2016-03-07 11:40:00,86.17,86.43,86.13,86.37,76761.0,60.6997,60.8828,60.6715,60.8406,76761.0
2016-03-07 11:50:00,86.38,87.14,86.35,87.12,97287.0,60.8476,61.383,60.8265,61.3689,97287.0
2016-03-07 12:00:00,87.15,87.37,86.95,86.95,97770.0,61.39,61.545,61.2491,61.2491,97770.0
2016-03-07 12:10:00,86.97,87.16,86.82,87.12,73720.0,61.2632,61.397,61.1575,61.3689,73720.0
2016-03-07 12:20:00,87.15,87.34,87.0,87.24,45710.0,61.39,61.5238,61.2843,61.4534,45710.0
2016-03-07 12:30:00,87.22,87.25,86.98,87.0,44264.0,61.4393,61.4604,61.2703,61.2843,44264.0
2016-03-07 12:40:00,87.01,87.5,87.01,87.37,47662.0,61.2914,61.6365,61.2914,61.545,47662.0
2016-03-07 12:50:00,87.36,87.56,87.35,87.48,78293.0,61.5379,61.6788,61.5309,61.6225,78293.0
2016-03-07 13:00:00,87.49,87.7,87.39,87.69,108117.0,61.6295,61.7774,61.5591,61.7704,108117.0
2016-03-07 13:10:00,87.71,87.83,87.55,87.65,70952.0,61.7845,61.869,61.6718,61.7422,70952.0
2016-03-07 13:20:00,87.67,87.67,87.5,87.53,60186.0,61.7563,61.7563,61.6365,61.6577,60186.0
2016-03-07 13:30:00,87.54,87.56,87.21,87.21,58709.0,61.6647,61.6788,61.4323,61.4323,58709.0
2016-03-07 13:40:00,87.23,87.66,87.21,87.6,59345.0,61.4464,61.7493,61.4323,61.707,59345.0
2016-03-07 13:50:00,87.61,87.7,87.58,87.66,43346.0,61.714,61.7774,61.6929,61.7493,43346.0
2016-03-07 14:00:00,87.68,87.8,87.64,87.69,85252.0,61.7633,61.8479,61.7352,61.7704,85252.0
2016-03-07 14:10:00,87.69,87.79,87.58,87.58,90240.0,61.7704,61.8408,61.6929,61.6929,90240.0
2016-03-07 14:20:00,87.58,87.6,87.1,87.18,59499.0,61.6929,61.707,61.3548,61.4111,59499.0
2016-03-07 14:30:00,87.16,87.2,86.73,86.74,55868.0,61.397,61.4252,61.0941,61.1012,55868.0
2016-03-07 14:40:00,86.73,86.89,86.71,86.77,44524.0,61.0941,61.2069,61.0801,61.1223,44524.0
2016-03-07 14:50:00,86.78,86.95,86.73,86.92,44459.0,61.1294,61.2491,61.0941,61.228,44459.0
2016-03-07 15:00:00,86.92,87.08,86.86,87.06,64214.0,61.228,61.3407,61.1857,61.3266,64214.0
2016-03-07 15:10:00,87.05,87.13,86.93,87.13,55028.0,61.3196,61.3759,61.235,61.3759,55028.0
2016-03-07 15:20:00,87.13,87.17,86.99,87.1,75444.0,61.3759,61.4041,61.2773,61.3548,75444.0
2016-03-07 15:30:00,87.11,87.41,87.11,87.21,111888.0,61.3618,61.5732,61.3618,61.4323,111888.0
2016-03-07 15:40:00,87.21,87.28,87.06,87.07,116722.0,61.4323,61.4816,61.3266,61.3336,116722.0
2016-03-07 15:50:00,87.08,87.41,87.06,87.37,198113.0,61.3407,61.5732,61.3266,61.545,198113.0
2016-03-08 09:30:00,87.0,87.75,86.8,87.43,89002.0,61.2843,61.8127,61.1435,61.5872,89002.0
2016-03-08 09:40:00,87.44,87.52,87.08,87.29,67761.0,61.5943,61.6506,61.3407,61.4886,67761.0
2016-03-08 09:50:00,87.28,87.31,86.42,86.45,75172.0,61.4816,61.5027,60.8758,60.8969,75172.0
2016-03-08 10:00:00,86.39,86.62,86.07,86.2,85944.0,60.8546,61.0167,60.6292,60.7208,85944.0
2016-03-08 10:10:00,86.19,86.63,86.19,86.38,51726.0,60.7138,61.0237,60.7138,60.8476,51726.0
2016-03-08 10:20:00,86.37,86.7,86.02,86.02,49305.0,60.8406,61.073,60.594,60.594,49305.0
2016-03-08 10:30:00,86.02,86.16,85.89,86.05,69625.0,60.594,60.6926,60.5024,60.6151,69625.0
2016-03-08 10:40:00,86.03,86.03,85.75,85.77,108265.0,60.6011,60.6011,60.4038,60.4179,108265.0
2016-03-08 10:50:00,85.75,85.78,85.25,85.36,70546.0,60.4038,60.425,60.0516,60.1291,70546.0
2016-03-08 11:00:00,85.39,86.21,85.36,86.01,53496.0,60.1502,60.7279,60.1291,60.587,53496.0
2016-03-08 11:10:00,85.99,86.22,85.75,86.12,56688.0,60.5729,60.7349,60.4038,60.6645,56688.0
2016-03-08 11:20:00,86.14,86.18,85.74,86.1,48538.0,60.6785,60.7067,60.3968,60.6504,48538.0
2016-03-08 11:30:00,86.11,86.28,85.8,85.92,59442.0,60.6574,60.7772,60.439,60.5236,59442.0
2016-03-08 11:40:00,85.92,86.01,85.55,85.57,31069.0,60.5236,60.587,60.2629,60.277,31069.0
2016-03-08 11:50:00,85.55,85.9,85.55,85.67,62183.0,60.2629,60.5095,60.2629,60.3475,62183.0
2016-03-08 12:00:00,85.68,86.11,85.64,86.09,32748.0,60.3545,60.6574,60.3263,60.6433,32748.0
2016-03-08 12:10:00,86.09,86.2,86.02,86.2,27308.0,60.6433,60.7208,60.594,60.7208,27308.0
2016-03-08 12:20:00,86.21,86.28,86.05,86.13,49919.0,60.7279,60.7772,60.6151,60.6715,49919.0
2016-03-08 12:30:00,86.14,86.22,85.86,85.86,35669.0,60.6785,60.7349,60.4813,60.4813,35669.0
2016-03-08 12:40:00,85.87,85.89,85.65,85.74,26901.0,60.4883,60.5024,60.3334,60.3968,26901.0
2016-03-08 12:50:00,85.74,85.76,85.57,85.66,26228.0,60.3968,60.4109,60.277,60.3404,26228.0
2016-03-08 13:00:00,85.66,85.68,85.48,85.51,36009.0,60.3404,60.3545,60.2136,60.2348,36009.0
2016-03-08 13:10:00,85.51,85.52,85.29,85.39,31072.0,60.2348,60.2418,60.0798,60.1502,31072.0
2016-03-08 13:20:00,85.41,85.77,85.37,85.58,66090.0,60.1643,60.4179,60.1361,60.2841,66090.0
2016-03-08 13:30:00,85.55,86.0,85.55,85.98,27676.0,60.2629,60.5799,60.2629,60.5658,27676.0
2016-03-08 13:40:00,85.98,86.02,85.82,85.91,22316.0,60.5658,60.594,60.4531,60.5165,22316.0
2016-03-08 13:50:00,85.91,85.94,85.77,85.79,22532.0,60.5165,60.5377,60.4179,60.432,22532.0
2016-03-08 14:00:00,85.77,86.02,85.67,85.98,44294.0,60.4179,60.594,60.3475,60.5658,44294.0
2016-03-08 14:10:00,85.98,86.09,85.87,86.08,30400.0,60.5658,60.6433,60.4883,60.6363,30400.0
2016-03-08 14:20:00,86.08,86.16,85.76,85.79,33382.0,60.6363,60.6926,60.4109,60.432,33382.0
2016-03-08 14:30:00,85.78,85.87,85.64,85.77,34150.0,60.425,60.4883,60.3263,60.4179,34150.0
2016-03-08 14:40:00,85.75,85.82,85.68,85.73,39758.0,60.4038,60.4531,60.3545,60.3897,39758.0
2016-03-08 14:50:00,85.69,85.71,85.35,85.52,47507.0,60.3616,60.3756,60.1221,60.2418,47507.0
2016-03-08 15:00:00,85.51,85.62,85.31,85.33,40784.0,60.2348,60.3122,60.0939,60.108,40784.0
2016-03-08 15:10:00,85.34,85.53,85.11,85.13,49779.0,60.115,60.2488,59.953,59.9671,49779.0
2016-03-08 15:20:00,85.13,85.26,85.01,85.03,61773.0,59.9671,60.0587,59.8825,59.8966,61773.0
2016-03-08 15:30:00,85.03,85.15,84.87,84.87,86738.0,59.8966,59.9812,59.7839,59.7839,86738.0
2016-03-08 15:40:00,84.86,85.09,84.85,85.01,131419.0,59.7769,59.9389,59.7698,59.8825,131419.0
2016-03-08 15:50:00,85.0,85.01,84.75,84.8,309866.0,59.8755,59.8825,59.6994,59.7346,309866.0
2016-03-09 09:30:00,85.52,86.03,85.52,85.66,106151.0,60.2418,60.6011,60.2418,60.3404,106151.0
2016-03-09 09:40:00,85.78,85.93,85.2,85.32,110420.0,60.425,60.5306,60.0164,60.1009,110420.0
2016-03-09 09:50:00,85.34,86.02,85.25,86.02,45745.0,60.115,60.594,60.0516,60.594,45745.0
2016-03-09 10:00:00,85.99,86.23,85.78,85.82,85097.0,60.5729,60.7419,60.425,60.4531,85097.0
2016-03-09 10:10:00,85.79,86.21,85.73,86.17,44517.0,60.432,60.7279,60.3897,60.6997,44517.0
2016-03-09 10:20:00,86.19,86.25,85.72,86.11,102381.0,60.7138,60.756,60.3827,60.6574,102381.0
2016-03-09 10:30:00,86.13,87.23,86.1,86.96,135430.0,60.6715,61.4464,60.6504,61.2562,135430.0
2016-03-09 10:40:00,86.95,87.04,86.66,86.7,89846.0,61.2491,61.3125,61.0448,61.073,89846.0
2016-03-09 10:50:00,86.67,86.76,85.91,86.24,119479.0,61.0519,61.1153,60.5165,60.749,119479.0
2016-03-09 11:00:00,86.18,86.46,86.17,86.36,47186.0,60.7067,60.904,60.6997,60.8335,47186.0
2016-03-09 11:10:00,86.38,86.5,86.18,86.3,54104.0,60.8476,60.9321,60.7067,60.7912,54104.0
2016-03-09 11:20:00,86.32,86.74,86.24,86.65,38568.0,60.8053,61.1012,60.749,61.0378,38568.0
2016-03-09 11:30:00,86.68,86.86,86.59,86.62,39022.0,61.0589,61.1857,60.9955,61.0167,39022.0
2016-03-09 11:40:00,86.62,86.78,86.5,86.7,40793.0,61.0167,61.1294,60.9321,61.073,40793.0
2016-03-09 11:50:00,86.72,86.95,86.67,86.88,42902.0,61.0871,61.2491,61.0519,61.1998,42902.0
2016-03-09 12:00:00,86.88,86.89,86.32,86.33,95379.0,61.1998,61.2069,60.8053,60.8124,95379.0
2016-03-09 12:10:00,86.35,86.46,86.25,86.31,23814.0,60.8265,60.904,60.756,60.7983,23814.0
2016-03-09 12:20:00,86.31,86.44,86.22,86.36,28228.0,60.7983,60.8899,60.7349,60.8335,28228.0
2016-03-09 12:30:00,86.38,86.51,86.19,86.27,24537.0,60.8476,60.9392,60.7138,60.7701,24537.0
2016-03-09 12:40:00,86.27,86.3,85.95,86.02,25867.0,60.7701,60.7912,60.5447,60.594,25867.0
2016-03-09 12:50:00,86.0,86.18,85.96,86.01,32170.0,60.5799,60.7067,60.5517,60.587,32170.0
2016-03-09 13:00:00,86.04,86.1,85.79,85.82,34087.0,60.6081,60.6504,60.432,60.4531,34087.0
2016-03-09 13:10:00,85.81,85.99,85.67,85.74,36786.0,60.4461,60.5729,60.3475,60.3968,36786.0
2016-03-09 13:20:00,85.73,85.73,85.58,85.67,31866.0,60.3897,60.3897,60.2841,60.3475,31866.0
2016-03-09 13:30:00,85.67,85.74,85.65,85.71,47338.0,60.3475,60.3968,60.3334,60.3756,47338.0
2016-03-09 13:40:00,85.7,86.06,85.68,86.05,77225.0,60.3686,60.6222,60.3545,60.6151,77225.0
2016-03-09 13:50:00,86.07,86.38,86.07,86.33,32706.0,60.6292,60.8476,60.6292,60.8124,32706.0
2016-03-09 14:00:00,86.34,86.39,86.26,86.29,40676.0,60.8194,60.8546,60.7631,60.7842,40676.0
2016-03-09 14:10:00,86.29,86.43,86.29,86.38,36467.0,60.7842,60.8828,60.7842,60.8476,36467.0
2016-03-09 14:20:00,86.37,86.42,86.19,86.37,30708.0,60.8406,60.8758,60.7138,60.8406,30708.0
2016-03-09 14:30:00,86.37,86.4,86.24,86.32,42558.0,60.8406,60.8617,60.749,60.8053,42558.0
2016-03-09 14:40:00,86.31,86.51,86.31,86.37,29809.0,60.7983,60.9392,60.7983,60.8406,29809.0
2016-03-09 14:50:00,86.36,86.4,86.24,86.34,42356.0,60.8335,60.8617,60.749,60.8194,42356.0
2016-03-09 15:00:00,86.34,86.47,86.24,86.25,54931.0,60.8194,60.911,60.749,60.756,54931.0
2016-03-09 15:10:00,86.25,86.27,86.06,86.16,39858.0,60.756,60.7701,60.6222,60.6926,39858.0
2016-03-09 15:20:00,86.16,86.28,86.16,86.22,35226.0,60.6926,60.7772,60.6926,60.7349,35226.0
2016-03-09 15:30:00,86.21,86.35,86.17,86.2,62963.0,60.7279,60.8265,60.6997,60.7208,62963.0
2016-03-09 15:40:00,86.2,86.25,85.94,85.96,78819.0,60.7208,60.756,60.5377,60.5517,78819.0
2016-03-09 15:50:00,85.96,86.08,85.89,86.06,166486.0,60.5517,60.6363,60.5024,60.6222,166486.0
2016-03-10 09:30:00,86.07,86.07,85.0,85.53,104106.0,60.6292,60.6292,59.8755,60.2488,104106.0
2016-03-10 09:40:00,85.46,85.63,84.83,85.32,52679.0,60.1995,60.3193,59.7558,60.1009,52679.0
2016-03-10 09:50:00,85.35,85.64,85.06,85.44,53972.0,60.1221,60.3263,59.9178,60.1854,53972.0
2016-03-10 10:00:00,85.48,85.62,85.03,85.15,57840.0,60.2136,60.3122,59.8966,59.9812,57840.0
2016-03-10 10:10:00,85.19,85.22,84.9,84.9,55839.0,60.0093,60.0305,59.8051,59.8051,55839.0
2016-03-10 10:20:00,84.91,85.05,84.78,84.78,61819.0,59.8121,59.9107,59.7205,59.7205,61819.0
2016-03-10 10:30:00,84.78,84.79,84.26,84.68,74450.0,59.7205,59.7276,59.3542,59.6501,74450.0
2016-03-10 10:40:00,84.67,84.88,84.46,84.52,50741.0,59.643,59.791,59.4951,59.5374,50741.0
2016-03-10 10:50:00,84.49,84.75,84.42,84.45,44113.0,59.5163,59.6994,59.4669,59.4881,44113.0
2016-03-10 11:00:00,84.49,84.72,84.36,84.68,37306.0,59.5163,59.6783,59.4247,59.6501,37306.0
2016-03-10 11:10:00,84.71,84.76,84.52,84.58,64734.0,59.6712,59.7064,59.5374,59.5796,64734.0
2016-03-10 11:20:00,84.56,84.6,84.12,84.42,49346.0,59.5656,59.5937,59.2556,59.4669,49346.0
2016-03-10 11:30:00,84.44,84.48,84.28,84.31,37829.0,59.481,59.5092,59.3683,59.3895,37829.0
2016-03-10 11:40:00,84.33,84.61,84.27,84.6,63636.0,59.4035,59.6008,59.3613,59.5937,63636.0
2016-03-10 11:50:00,84.62,84.7,84.51,84.65,50791.0,59.6078,59.6642,59.5303,59.629,50791.0
2016-03-10 12:00:00,84.64,84.93,84.64,84.72,27001.0,59.6219,59.8262,59.6219,59.6783,27001.0
2016-03-10 12:10:00,84.73,84.73,84.51,84.56,31873.0,59.6853,59.6853,59.5303,59.5656,31873.0
2016-03-10 12:20:00,84.57,84.6,84.42,84.56,32609.0,59.5726,59.5937,59.4669,59.5656,32609.0
2016-03-10 12:30:00,84.58,84.6,84.31,84.34,33504.0,59.5796,59.5937,59.3895,59.4106,33504.0
2016-03-10 12:40:00,84.34,84.38,84.14,84.19,32603.0,59.4106,59.4388,59.2697,59.3049,32603.0
2016-03-10 12:50:00,84.22,84.35,84.19,84.26,30813.0,59.3261,59.4176,59.3049,59.3542,30813.0
2016-03-10 13:00:00,84.25,84.49,84.25,84.32,30263.0,59.3472,59.5163,59.3472,59.3965,30263.0
2016-03-10 13:10:00,84.31,84.52,84.16,84.52,26104.0,59.3895,59.5374,59.2838,59.5374,26104.0
2016-03-10 13:20:00,84.52,84.76,84.46,84.72,24196.0,59.5374,59.7064,59.4951,59.6783,24196.0
2016-03-10 13:30:00,84.73,84.9,84.71,84.9,27794.0,59.6853,59.8051,59.6712,59.8051,27794.0
2016-03-10 13:40:00,84.88,84.89,84.72,84.76,25670.0,59.791,59.798,59.6783,59.7064,25670.0
2016-03-10 13:50:00,84.77,85.09,84.77,84.97,41721.0,59.7135,59.9389,59.7135,59.8544,41721.0
2016-03-10 14:00:00,84.98,85.08,84.75,84.77,33429.0,59.8614,59.9319,59.6994,59.7135,33429.0
2016-03-10 14:10:00,84.77,84.77,84.58,84.69,47749.0,59.7135,59.7135,59.5796,59.6571,47749.0
2016-03-10 14:20:00,84.69,84.91,84.68,84.77,32168.0,59.6571,59.8121,59.6501,59.7135,32168.0
2016-03-10 14:30:00,84.79,84.87,84.67,84.69,28848.0,59.7276,59.7839,59.643,59.6571,28848.0
2016-03-10 14:40:00,84.7,84.94,84.68,84.91,51485.0,59.6642,59.8332,59.6501,59.8121,51485.0
2016-03-10 14:50:00,84.89,84.98,84.76,84.91,37636.0,59.798,59.8614,59.7064,59.8121,37636.0
2016-03-10 15:00:00,84.91,85.14,84.87,85.13,46057.0,59.8121,59.9741,59.7839,59.9671,46057.0
2016-03-10 15:10:00,85.12,85.46,85.06,85.37,44228.0,59.96,60.1995,59.9178,60.1361,44228.0
2016-03-10 15:20:00,85.39,85.71,85.18,85.58,45959.0,60.1502,60.3756,60.0023,60.2841,45959.0
2016-03-10 15:30:00,85.61,85.64,85.29,85.29,60332.0,60.3052,60.3263,60.0798,60.0798,60332.0
2016-03-10 15:40:00,85.3,85.38,85.14,85.16,73706.0,60.0868,60.1432,59.9741,59.9882,73706.0
2016-03-10 15:50:00,85.15,85.42,85.13,85.4,116492.0,59.9812,60.1714,59.9671,60.1573,116492.0
2016-03-11 09:30:00,86.25,86.73,86.04,86.21,51454.0,60.756,61.0941,60.6081,60.7279,51454.0
2016-03-11 09:40:00,86.18,86.24,85.68,85.95,51720.0,60.7067,60.749,60.3545,60.5447,51720.0
2016-03-11 09:50:00,85.91,86.1,85.72,85.73,37462.0,60.5165,60.6504,60.3827,60.3897,37462.0
2016-03-11 10:00:00,85.77,85.9,85.4,85.43,69321.0,60.4179,60.5095,60.1573,60.1784,69321.0
2016-03-11 10:10:00,85.44,85.61,85.3,85.34,55890.0,60.1854,60.3052,60.0868,60.115,55890.0
2016-03-11 10:20:00,85.33,85.33,85.11,85.22,46077.0,60.108,60.108,59.953,60.0305,46077.0
2016-03-11 10:30:00,85.24,85.55,85.2,85.44,46619.0,60.0446,60.2629,60.0164,60.1854,46619.0
2016-03-11 10:40:00,85.42,85.63,85.42,85.52,38543.0,60.1714,60.3193,60.1714,60.2418,38543.0
2016-03-11 10:50:00,85.53,85.57,85.38,85.5,54118.0,60.2488,60.277,60.1432,60.2277,54118.0
2016-03-11 11:00:00,85.49,85.93,85.48,85.93,67705.0,60.2207,60.5306,60.2136,60.5306,67705.0
2016-03-11 11:10:00,85.95,86.03,85.85,85.99,22509.0,60.5447,60.6011,60.4743,60.5729,22509.0
2016-03-11 11:20:00,86.01,86.13,85.89,86.08,31830.0,60.587,60.6715,60.5024,60.6363,31830.0
2016-03-11 11:30:00,86.09,86.1,85.79,85.94,21761.0,60.6433,60.6504,60.432,60.5377,21761.0
2016-03-11 11:40:00,85.94,85.97,85.76,85.79,53211.0,60.5377,60.5588,60.4109,60.432,53211.0
2016-03-11 11:50:00,85.79,86.04,85.79,86.0,31830.0,60.432,60.6081,60.432,60.5799,31830.0
2016-03-11 12:00:00,86.02,86.26,85.98,86.22,31305.0,60.594,60.7631,60.5658,60.7349,31305.0
2016-03-11 12:10:00,86.23,86.4,86.22,86.4,20407.0,60.7419,60.8617,60.7349,60.8617,20407.0
2016-03-11 12:20:00,86.39,86.47,86.35,86.36,23177.0,60.8546,60.911,60.8265,60.8335,23177.0
2016-03-11 12:30:00,86.34,86.52,86.34,86.5,45462.0,60.8194,60.9462,60.8194,60.9321,45462.0
2016-03-11 12:40:00,86.53,86.57,86.38,86.44,37653.0,60.9533,60.9814,60.8476,60.8899,37653.0
2016-03-11 12:50:00,86.45,86.49,86.31,86.32,23248.0,60.8969,60.9251,60.7983,60.8053,23248.0
2016-03-11 13:00:00,86.33,86.35,86.06,86.17,25600.0,60.8124,60.8265,60.6222,60.6997,25600.0
2016-03-11 13:10:00,86.16,86.29,86.15,86.21,24747.0,60.6926,60.7842,60.6856,60.7279,24747.0
2016-03-11 13:20:00,86.21,86.3,86.16,86.28,17085.0,60.7279,60.7912,60.6926,60.7772,17085.0
2016-03-11 13:30:00,86.28,86.31,86.22,86.25,26629.0,60.7772,60.7983,60.7349,60.756,26629.0
2016-03-11 13:40:00,86.22,86.26,86.04,86.18,30268.0,60.7349,60.7631,60.6081,60.7067,30268.0
2016-03-11 13:50:00,86.18,86.4,86.08,86.32,24704.0,60.7067,60.8617,60.6363,60.8053,24704.0
2016-03-11 14:00:00,86.34,86.49,86.34,86.37,16738.0,60.8194,60.9251,60.8194,60.8406,16738.0
2016-03-11 14:10:00,86.37,86.47,86.3,86.32,20902.0,60.8406,60.911,60.7912,60.8053,20902.0
2016-03-11 14:20:00,86.32,86.38,86.08,86.18,22761.0,60.8053,60.8476,60.6363,60.7067,22761.0
2016-03-11 14:30:00,86.15,86.15,86.05,86.07,30888.0,60.6856,60.6856,60.6151,60.6292,30888.0
2016-03-11 14:40:00,86.06,86.31,85.99,86.21,23151.0,60.6222,60.7983,60.5729,60.7279,23151.0
2016-03-11 14:50:00,86.21,86.34,86.15,86.34,23089.0,60.7279,60.8194,60.6856,60.8194,23089.0
2016-03-11 15:00:00,86.34,86.6,86.33,86.6,39057.0,60.8194,61.0026,60.8124,61.0026,39057.0
2016-03-11 15:10:00,86.6,86.6,86.29,86.45,89061.0,61.0026,61.0026,60.7842,60.8969,89061.0
2016-03-11 15:20:00,86.45,86.56,86.44,86.52,51587.0,60.8969,60.9744,60.8899,60.9462,51587.0
2016-03-11 15:30:00,86.52,86.58,86.37,86.41,48219.0,60.9462,60.9885,60.8406,60.8687,48219.0
2016-03-11 15:40:00,86.41,86.6,86.41,86.54,69693.0,60.8687,61.0026,60.8687,60.9603,69693.0
2016-03-11 15:50:00,86.53,86.61,86.4,86.41,280010.0,60.9533,61.0096,60.8617,60.8687,280010.0
2016-03-14 09:30:00,85.67,86.36,85.62,85.97,59859.0,60.3475,60.8335,60.3122,60.5588,59859.0
2016-03-14 09:40:00,86.02,86.36,85.94,85.98,29995.0,60.594,60.8335,60.5377,60.5658,29995.0
2016-03-14 09:50:00,85.97,86.16,85.55,85.62,35876.0,60.5588,60.6926,60.2629,60.3122,35876.0
2016-03-14 10:00:00,85.61,85.82,85.55,85.63,28073.0,60.3052,60.4531,60.2629,60.3193,28073.0
2016-03-14 10:10:00,85.66,85.97,85.57,85.81,37578.0,60.3404,60.5588,60.277,60.4461,37578.0
2016-03-14 10:20:00,85.83,86.0,85.72,85.89,68227.0,60.4602,60.5799,60.3827,60.5024,68227.0
2016-03-14 10:30:00,85.87,86.15,85.83,86.09,40103.0,60.4883,60.6856,60.4602,60.6433,40103.0
2016-03-14 10:40:00,86.1,86.37,86.06,86.26,30603.0,60.6504,60.8406,60.6222,60.7631,30603.0
2016-03-14 10:50:00,86.27,86.27,85.88,85.96,35654.0,60.7701,60.7701,60.4954,60.5517,35654.0
2016-03-14 11:00:00,85.93,86.0,85.72,85.85,42865.0,60.5306,60.5799,60.3827,60.4743,42865.0
2016-03-14 11:10:00,85.88,85.96,85.8,85.88,35197.0,60.4954,60.5517,60.439,60.4954,35197.0
2016-03-14 11:20:00,85.88,85.93,85.75,85.75,22317.0,60.4954,60.5306,60.4038,60.4038,22317.0
2016-03-14 11:30:00,85.74,85.79,85.63,85.66,38731.0,60.3968,60.432,60.3193,60.3404,38731.0
2016-03-14 11:40:00,85.66,85.78,85.55,85.6,69332.0,60.3404,60.425,60.2629,60.2982,69332.0
2016-03-14 11:50:00,85.6,85.76,85.34,85.34,55152.0,60.2982,60.4109,60.115,60.115,55152.0
2016-03-14 12:00:00,85.36,85.58,85.29,85.57,33613.0,60.1291,60.2841,60.0798,60.277,33613.0
2016-03-14 12:10:00,85.55,85.72,85.55,85.71,17208.0,60.2629,60.3827,60.2629,60.3756,17208.0
2016-03-14 12:20:00,85.71,85.88,85.66,85.79,38474.0,60.3756,60.4954,60.3404,60.432,38474.0
2016-03-14 12:30:00,85.78,85.96,85.76,85.9,24166.0,60.425,60.5517,60.4109,60.5095,24166.0
2016-03-14 12:40:00,85.89,86.19,85.88,86.15,48907.0,60.5024,60.7138,60.4954,60.6856,48907.0
2016-03-14 12:50:00,86.14,86.23,86.05,86.17,20879.0,60.6785,60.7419,60.6151,60.6997,20879.0
2016-03-14 13:00:00,86.18,86.25,86.13,86.19,21325.0,60.7067,60.756,60.6715,60.7138,21325.0
2016-03-14 13:10:00,86.18,86.29,86.02,86.14,20248.0,60.7067,60.7842,60.594,60.6785,20248.0
2016-03-14 13:20:00,86.16,86.28,86.08,86.15,22185.0,60.6926,60.7772,60.6363,60.6856,22185.0
2016-03-14 13:30:00,86.14,86.22,86.13,86.19,14606.0,60.6785,60.7349,60.6715,60.7138,14606.0
2016-03-14 13:40:00,86.18,86.21,86.0,86.05,44467.0,60.7067,60.7279,60.5799,60.6151,44467.0
2016-03-14 13:50:00,86.07,86.15,86.03,86.09,19234.0,60.6292,60.6856,60.6011,60.6433,19234.0
2016-03-14 14:00:00,86.09,86.11,86.01,86.08,27429.0,60.6433,60.6574,60.587,60.6363,27429.0
2016-03-14 14:10:00,86.08,86.23,86.04,86.2,37755.0,60.6363,60.7419,60.6081,60.7208,37755.0
2016-03-14 14:20:00,86.19,86.32,86.17,86.25,28743.0,60.7138,60.8053,60.6997,60.756,28743.0
2016-03-14 14:30:00,86.26,86.36,86.23,86.34,26867.0,60.7631,60.8335,60.7419,60.8194,26867.0
2016-03-14 14:40:00,86.34,86.43,86.32,86.32,29342.0,60.8194,60.8828,60.8053,60.8053,29342.0
2016-03-14 14:50:00,86.32,86.36,86.26,86.36,26393.0,60.8053,60.8335,60.7631,60.8335,26393.0
2016-03-14 15:00:00,86.34,86.4,86.28,86.36,26485.0,60.8194,60.8617,60.7772,60.8335,26485.0
2016-03-14 15:10:00,86.36,86.38,86.25,86.25,39394.0,60.8335,60.8476,60.756,60.756,39394.0
2016-03-14 15:20:00,86.25,86.45,86.25,86.31,39828.0,60.756,60.8969,60.756,60.7983,39828.0
2016-03-14 15:30:00,86.33,86.5,86.32,86.42,55952.0,60.8124,60.9321,60.8053,60.8758,55952.0
2016-03-14 15:40:00,86.43,86.5,86.32,86.36,47658.0,60.8828,60.9321,60.8053,60.8335,47658.0
2016-03-14 15:50:00,86.35,86.36,86.14,86.14,105881.0,60.8265,60.8335,60.6785,60.6785,105881.0
2016-03-15 09:30:00,85.0,85.66,84.98,85.06,83212.0,59.8755,60.3404,59.8614,59.9178,83212.0
2016-03-15 09:40:00,85.0,85.3,84.9,85.05,21862.0,59.8755,60.0868,59.8051,59.9107,21862.0
2016-03-15 09:50:00,85.03,85.21,85.02,85.2,22677.0,59.8966,60.0234,59.8896,60.0164,22677.0
2016-03-15 10:00:00,85.22,85.22,84.99,85.09,46912.0,60.0305,60.0305,59.8685,59.9389,46912.0
2016-03-15 10:10:00,85.06,85.49,84.96,85.39,31719.0,59.9178,60.2207,59.8473,60.1502,31719.0
2016-03-15 10:20:00,85.38,85.46,85.28,85.46,39350.0,60.1432,60.1995,60.0727,60.1995,39350.0
2016-03-15 10:30:00,85.47,85.65,85.4,85.43,25232.0,60.2066,60.3334,60.1573,60.1784,25232.0
2016-03-15 10:40:00,85.43,85.51,85.36,85.5,46788.0,60.1784,60.2348,60.1291,60.2277,46788.0
2016-03-15 10:50:00,85.49,85.51,85.32,85.36,32025.0,60.2207,60.2348,60.1009,60.1291,32025.0
2016-03-15 11:00:00,85.37,85.38,85.12,85.27,36008.0,60.1361,60.1432,59.96,60.0657,36008.0
2016-03-15 11:10:00,85.25,85.39,85.19,85.29,17933.0,60.0516,60.1502,60.0093,60.0798,17933.0
2016-03-15 11:20:00,85.33,85.69,85.33,85.66,58996.0,60.108,60.3616,60.108,60.3404,58996.0
2016-03-15 11:30:00,85.67,85.75,85.6,85.63,133534.0,60.3475,60.4038,60.2982,60.3193,133534.0
2016-03-15 11:40:00,85.62,85.69,85.43,85.44,19146.0,60.3122,60.3616,60.1784,60.1854,19146.0
2016-03-15 11:50:00,85.42,85.61,85.39,85.49,36965.0,60.1714,60.3052,60.1502,60.2207,36965.0
2016-03-15 12:00:00,85.5,85.53,85.41,85.5,11540.0,60.2277,60.2488,60.1643,60.2277,11540.0
2016-03-15 12:10:00,85.5,85.52,85.36,85.5,16655.0,60.2277,60.2418,60.1291,60.2277,16655.0
2016-03-15 12:20:00,85.49,85.6,85.43,85.55,25605.0,60.2207,60.2982,60.1784,60.2629,25605.0
2016-03-15 12:30:00,85.56,85.63,85.45,85.58,35309.0,60.27,60.3193,60.1925,60.2841,35309.0
2016-03-15 12:40:00,85.59,85.67,85.57,85.62,17111.0,60.2911,60.3475,60.277,60.3122,17111.0
2016-03-15 12:50:00,85.62,85.63,85.51,85.55,20272.0,60.3122,60.3193,60.2348,60.2629,20272.0
2016-03-15 13:00:00,85.58,85.79,85.55,85.77,19165.0,60.2841,60.432,60.2629,60.4179,19165.0
2016-03-15 13:10:00,85.74,85.79,85.7,85.78,35057.0,60.3968,60.432,60.3686,60.425,35057.0
2016-03-15 13:20:00,85.78,86.03,85.78,85.99,21675.0,60.425,60.6011,60.425,60.5729,21675.0
2016-03-15 13:30:00,85.99,86.14,85.99,86.05,17157.0,60.5729,60.6785,60.5729,60.6151,17157.0
2016-03-15 13:40:00,86.06,86.14,86.02,86.08,10903.0,60.6222,60.6785,60.594,60.6363,10903.0
2016-03-15 13:50:00,86.06,86.36,86.04,86.36,31747.0,60.6222,60.8335,60.6081,60.8335,31747.0
2016-03-15 14:00:00,86.33,86.35,86.14,86.26,31567.0,60.8124,60.8265,60.6785,60.7631,31567.0
2016-03-15 14:10:00,86.26,86.5,86.25,86.43,50622.0,60.7631,60.9321,60.756,60.8828,50622.0
2016-03-15 14:20:00,86.43,86.53,86.35,86.39,79696.0,60.8828,60.9533,60.8265,60.8546,79696.0
2016-03-15 14:30:00,86.36,86.44,86.3,86.32,39508.0,60.8335,60.8899,60.7912,60.8053,39508.0
2016-03-15 14:40:00,86.33,86.34,86.15,86.19,29373.0,60.8124,60.8194,60.6856,60.7138,29373.0
2016-03-15 14:50:00,86.21,86.22,86.08,86.13,26807.0,60.7279,60.7349,60.6363,60.6715,26807.0
2016-03-15 15:00:00,86.12,86.3,86.1,86.27,52392.0,60.6645,60.7912,60.6504,60.7701,52392.0
2016-03-15 15:10:00,86.27,86.49,86.27,86.45,39495.0,60.7701,60.9251,60.7701,60.8969,39495.0
2016-03-15 15:20:00,86.45,86.67,86.45,86.58,65877.0,60.8969,61.0519,60.8969,60.9885,65877.0
2016-03-15 15:30:00,86.58,86.62,86.39,86.41,44594.0,60.9885,61.0167,60.8546,60.8687,44594.0
2016-03-15 15:40:00,86.41,86.54,86.41,86.45,53849.0,60.8687,60.9603,60.8687,60.8969,53849.0
2016-03-15 15:50:00,86.46,86.64,86.42,86.6,148233.0,60.904,61.0308,60.8758,61.0026,148233.0
2016-03-16 09:30:00,86.63,87.38,86.63,87.3,53810.0,61.0237,61.552,61.0237,61.4957,53810.0
2016-03-16 09:40:00,87.29,87.5,87.12,87.31,70533.0,61.4886,61.6365,61.3689,61.5027,70533.0
2016-03-16 09:50:00,87.29,87.6,87.23,87.41,27017.0,61.4886,61.707,61.4464,61.5732,27017.0
2016-03-16 10:00:00,87.44,87.45,86.88,86.89,49495.0,61.5943,61.6013,61.1998,61.2069,49495.0
2016-03-16 10:10:00,86.85,87.08,86.81,87.01,35009.0,61.1787,61.3407,61.1505,61.2914,35009.0
2016-03-16 10:20:00,86.94,87.04,86.76,86.78,27252.0,61.2421,61.3125,61.1153,61.1294,27252.0
2016-03-16 10:30:00,86.82,86.91,86.6,86.67,43262.0,61.1575,61.2209,61.0026,61.0519,43262.0
2016-03-16 10:40:00,86.66,86.97,86.65,86.65,38186.0,61.0448,61.2632,61.0378,61.0378,38186.0
2016-03-16 10:50:00,86.61,86.69,86.51,86.67,49554.0,61.0096,61.066,60.9392,61.0519,49554.0
2016-03-16 11:00:00,86.66,86.7,86.37,86.66,67907.0,61.0448,61.073,60.8406,61.0448,67907.0
2016-03-16 11:10:00,86.62,86.92,86.55,86.77,89305.0,61.0167,61.228,60.9674,61.1223,89305.0
2016-03-16 11:20:00,86.76,87.14,86.73,87.11,53574.0,61.1153,61.383,61.0941,61.3618,53574.0
2016-03-16 11:30:00,87.11,87.33,87.06,87.28,54584.0,61.3618,61.5168,61.3266,61.4816,54584.0
2016-03-16 11:40:00,87.25,87.33,87.08,87.2,38666.0,61.4604,61.5168,61.3407,61.4252,38666.0
2016-03-16 11:50:00,87.2,87.41,87.16,87.23,57328.0,61.4252,61.5732,61.397,61.4464,57328.0
2016-03-16 12:00:00,87.23,87.37,87.09,87.37,24606.0,61.4464,61.545,61.3477,61.545,24606.0
2016-03-16 12:10:00,87.37,87.6,87.37,87.48,39335.0,61.545,61.707,61.545,61.6225,39335.0
2016-03-16 12:20:00,87.48,87.61,87.46,87.5,47077.0,61.6225,61.714,61.6084,61.6365,47077.0
2016-03-16 12:30:00,87.51,87.56,87.3,87.31,41725.0,61.6436,61.6788,61.4957,61.5027,41725.0
2016-03-16 12:40:00,87.31,87.33,87.13,87.13,26552.0,61.5027,61.5168,61.3759,61.3759,26552.0
2016-03-16 12:50:00,87.11,87.14,87.03,87.06,24626.0,61.3618,61.383,61.3055,61.3266,24626.0
2016-03-16 13:00:00,87.04,87.09,86.89,86.92,27736.0,61.3125,61.3477,61.2069,61.228,27736.0
2016-03-16 13:10:00,86.93,87.01,86.75,86.82,22190.0,61.235,61.2914,61.1082,61.1575,22190.0
2016-03-16 13:20:00,86.83,86.92,86.75,86.84,18602.0,61.1646,61.228,61.1082,61.1716,18602.0
2016-03-16 13:30:00,86.84,86.84,86.64,86.79,28148.0,61.1716,61.1716,61.0308,61.1364,28148.0
2016-03-16 13:40:00,86.8,87.0,86.72,86.8,21979.0,61.1435,61.2843,61.0871,61.1435,21979.0
2016-03-16 13:50:00,86.81,86.85,86.67,86.7,16323.0,61.1505,61.1787,61.0519,61.073,16323.0
2016-03-16 14:00:00,86.71,87.54,86.71,87.2,62261.0,61.0801,61.6647,61.0801,61.4252,62261.0
2016-03-16 14:10:00,87.19,87.32,86.94,87.16,24324.0,61.4182,61.5098,61.2421,61.397,24324.0
2016-03-16 14:20:00,87.15,87.71,87.12,87.7,43981.0,61.39,61.7845,61.3689,61.7774,43981.0
2016-03-16 14:30:00,87.67,87.79,87.27,87.54,50185.0,61.7563,61.8408,61.4745,61.6647,50185.0
2016-03-16 14:40:00,87.52,87.9,87.52,87.77,36326.0,61.6506,61.9183,61.6506,61.8267,36326.0
2016-03-16 14:50:00,87.78,87.84,87.39,87.4,39683.0,61.8338,61.8761,61.5591,61.5661,39683.0
2016-03-16 15:00:00,87.38,87.84,87.37,87.81,36759.0,61.552,61.8761,61.545,61.8549,36759.0
2016-03-16 15:10:00,87.8,87.9,87.63,87.76,49599.0,61.8479,61.9183,61.7281,61.8197,49599.0
2016-03-16 15:20:00,87.77,87.9,87.56,87.82,50410.0,61.8267,61.9183,61.6788,61.862,50410.0
2016-03-16 15:30:00,87.81,87.85,87.73,87.84,66394.0,61.8549,61.8831,61.7986,61.8761,66394.0
2016-03-16 15:40:00,87.85,87.87,87.69,87.74,75066.0,61.8831,61.8972,61.7704,61.8056,75066.0
2016-03-16 15:50:00,87.73,87.83,87.52,87.58,151467.0,61.7986,61.869,61.6506,61.6929,151467.0
2016-03-17 09:30:00,88.01,88.01,86.99,87.36,78772.0,61.9958,61.9958,61.2773,61.5379,78772.0
2016-03-17 09:40:00,87.32,87.34,86.87,87.15,30387.0,61.5098,61.5238,61.1928,61.39,30387.0
2016-03-17 09:50:00,87.16,87.21,86.44,86.53,67313.0,61.397,61.4323,60.8899,60.9533,67313.0
2016-03-17 10:00:00,86.56,86.86,86.5,86.79,66489.0,60.9744,61.1857,60.9321,61.1364,66489.0
2016-03-17 10:10:00,86.78,87.03,86.66,87.01,44200.0,61.1294,61.3055,61.0448,61.2914,44200.0
2016-03-17 10:20:00,86.97,87.28,86.89,87.25,35873.0,61.2632,61.4816,61.2069,61.4604,35873.0
2016-03-17 10:30:00,87.3,87.39,87.1,87.27,32859.0,61.4957,61.5591,61.3548,61.4745,32859.0
2016-03-17 10:40:00,87.33,87.55,87.26,87.47,51095.0,61.5168,61.6718,61.4675,61.6154,51095.0
2016-03-17 10:50:00,87.45,87.54,87.39,87.54,42888.0,61.6013,61.6647,61.5591,61.6647,42888.0
2016-03-17 11:00:00,87.54,87.55,87.3,87.34,46340.0,61.6647,61.6718,61.4957,61.5238,46340.0
2016-03-17 11:10:00,87.33,87.63,87.33,87.61,26343.0,61.5168,61.7281,61.5168,61.714,26343.0
2016-03-17 11:20:00,87.61,87.8,87.56,87.73,31985.0,61.714,61.8479,61.6788,61.7986,31985.0
2016-03-17 11:30:00,87.74,87.95,87.74,87.84,21099.0,61.8056,61.9535,61.8056,61.8761,21099.0
2016-03-17 11:40:00,87.84,87.93,87.76,87.93,24315.0,61.8761,61.9394,61.8197,61.9394,24315.0
2016-03-17 11:50:00,87.94,88.13,87.91,88.11,40634.0,61.9465,62.0803,61.9254,62.0662,40634.0
2016-03-17 12:00:00,88.1,88.12,87.96,88.11,17662.0,62.0592,62.0733,61.9606,62.0662,17662.0
2016-03-17 12:10:00,88.1,88.13,87.93,87.93,20839.0,62.0592,62.0803,61.9394,61.9394,20839.0
2016-03-17 12:20:00,87.93,88.14,87.93,88.14,22608.0,61.9394,62.0874,61.9394,62.0874,22608.0
2016-03-17 12:30:00,88.14,88.55,88.14,88.31,72500.0,62.0874,62.3762,62.0874,62.2071,72500.0
2016-03-17 12:40:00,88.3,88.55,88.3,88.47,40903.0,62.2001,62.3762,62.2001,62.3198,40903.0
2016-03-17 12:50:00,88.47,88.51,88.42,88.5,26991.0,62.3198,62.348,62.2846,62.341,26991.0
2016-03-17 13:00:00,88.5,88.52,88.36,88.36,29076.0,62.341,62.3551,62.2423,62.2423,29076.0
2016-03-17 13:10:00,88.38,88.38,88.14,88.24,27657.0,62.2564,62.2564,62.0874,62.1578,27657.0
2016-03-17 13:20:00,88.24,88.5,88.22,88.42,25363.0,62.1578,62.341,62.1437,62.2846,25363.0
2016-03-17 13:30:00,88.43,88.43,88.32,88.42,21680.0,62.2917,62.2917,62.2142,62.2846,21680.0
2016-03-17 13:40:00,88.42,88.45,88.33,88.4,38395.0,62.2846,62.3057,62.2212,62.2705,38395.0
2016-03-17 13:50:00,88.41,88.54,88.33,88.43,30818.0,62.2776,62.3691,62.2212,62.2917,30818.0
2016-03-17 14:00:00,88.41,88.56,88.33,88.52,20507.0,62.2776,62.3832,62.2212,62.3551,20507.0
2016-03-17 14:10:00,88.53,88.56,88.46,88.53,31797.0,62.3621,62.3832,62.3128,62.3621,31797.0
2016-03-17 14:20:00,88.53,88.6,88.43,88.47,33612.0,62.3621,62.4114,62.2917,62.3198,33612.0
2016-03-17 14:30:00,88.47,88.5,88.36,88.38,34509.0,62.3198,62.341,62.2423,62.2564,34509.0
2016-03-17 14:40:00,88.39,88.45,88.32,88.38,27243.0,62.2635,62.3057,62.2142,62.2564,27243.0
2016-03-17 14:50:00,88.4,88.46,88.2,88.2,27718.0,62.2705,62.3128,62.1296,62.1296,27718.0
2016-03-17 15:00:00,88.2,88.4,88.19,88.38,24894.0,62.1296,62.2705,62.1226,62.2564,24894.0
2016-03-17 15:10:00,88.37,88.47,88.34,88.43,45622.0,62.2494,62.3198,62.2283,62.2917,45622.0
2016-03-17 15:20:00,88.44,88.66,88.43,88.6,68832.0,62.2987,62.4537,62.2917,62.4114,68832.0
2016-03-17 15:30:00,88.61,88.62,88.49,88.54,45165.0,62.4185,62.4255,62.3339,62.3691,45165.0
2016-03-17 15:40:00,88.54,88.57,88.41,88.49,97210.0,62.3691,62.3903,62.2776,62.3339,97210.0
2016-03-17 15:50:00,88.49,88.55,88.38,88.38,180569.0,62.3339,62.3762,62.2564,62.2564,180569.0
2016-03-18 09:30:00,88.8,88.9,88.21,88.63,427092.0,62.5523,62.6227,62.1367,62.4325,427092.0
2016-03-18 09:40:00,88.63,88.99,88.53,88.82,69138.0,62.4325,62.6861,62.3621,62.5664,69138.0
2016-03-18 09:50:00,88.82,89.29,88.82,89.29,50013.0,62.5664,62.8975,62.5664,62.8975,50013.0
2016-03-18 10:00:00,89.29,89.32,89.09,89.25,92572.0,62.8975,62.9186,62.7566,62.8693,92572.0
2016-03-18 10:10:00,89.25,89.65,89.2,89.32,122507.0,62.8693,63.151,62.8341,62.9186,122507.0
2016-03-18 10:20:00,89.34,89.55,89.2,89.26,55439.0,62.9327,63.0806,62.8341,62.8763,55439.0
2016-03-18 10:30:00,89.24,89.3,88.77,88.8,70801.0,62.8622,62.9045,62.5312,62.5523,70801.0
2016-03-18 10:40:00,88.8,88.88,88.62,88.72,42925.0,62.5523,62.6086,62.4255,62.4959,42925.0
2016-03-18 10:50:00,88.7,88.98,88.7,88.82,62479.0,62.4819,62.6791,62.4819,62.5664,62479.0
2016-03-18 11:00:00,88.8,89.08,88.76,89.04,86493.0,62.5523,62.7495,62.5241,62.7214,86493.0
2016-03-18 11:10:00,89.02,89.22,88.91,89.22,45510.0,62.7073,62.8481,62.6298,62.8481,45510.0
2016-03-18 11:20:00,89.22,89.25,88.13,88.67,100095.0,62.8481,62.8693,62.0803,62.4607,100095.0
2016-03-18 11:30:00,88.67,88.89,88.66,88.69,44609.0,62.4607,62.6157,62.4537,62.4748,44609.0
2016-03-18 11:40:00,88.65,88.7,88.51,88.58,30302.0,62.4466,62.4819,62.348,62.3973,30302.0
2016-03-18 11:50:00,88.57,88.89,88.43,88.89,57582.0,62.3903,62.6157,62.2917,62.6157,57582.0
2016-03-18 12:00:00,88.87,88.95,88.72,88.73,36923.0,62.6016,62.658,62.4959,62.503,36923.0
2016-03-18 12:10:00,88.72,88.93,88.6,88.62,24590.0,62.4959,62.6439,62.4114,62.4255,24590.0
2016-03-18 12:20:00,88.62,88.74,88.52,88.59,20116.0,62.4255,62.51,62.3551,62.4044,20116.0
2016-03-18 12:30:00,88.59,88.61,88.41,88.52,34507.0,62.4044,62.4185,62.2776,62.3551,34507.0
2016-03-18 12:40:00,88.5,88.52,88.39,88.41,27790.0,62.341,62.3551,62.2635,62.2776,27790.0
2016-03-18 12:50:00,88.4,88.54,88.39,88.52,24585.0,62.2705,62.3691,62.2635,62.3551,24585.0
2016-03-18 13:00:00,88.52,88.53,88.26,88.44,26747.0,62.3551,62.3621,62.1719,62.2987,26747.0
2016-03-18 13:10:00,88.46,88.58,88.39,88.49,26513.0,62.3128,62.3973,62.2635,62.3339,26513.0
2016-03-18 13:20:00,88.49,88.56,88.46,88.55,22695.0,62.3339,62.3832,62.3128,62.3762,22695.0
2016-03-18 13:30:00,88.56,88.61,88.38,88.45,75733.0,62.3832,62.4185,62.2564,62.3057,75733.0
2016-03-18 13:40:00,88.43,88.64,88.41,88.48,29810.0,62.2917,62.4396,62.2776,62.3269,29810.0
2016-03-18 13:50:00,88.48,88.56,88.45,88.53,42247.0,62.3269,62.3832,62.3057,62.3621,42247.0
2016-03-18 14:00:00,88.52,88.57,88.47,88.48,30305.0,62.3551,62.3903,62.3198,62.3269,30305.0
2016-03-18 14:10:00,88.49,88.67,88.44,88.53,40498.0,62.3339,62.4607,62.2987,62.3621,40498.0
2016-03-18 14:20:00,88.53,88.87,88.53,88.79,114397.0,62.3621,62.6016,62.3621,62.5452,114397.0
2016-03-18 14:30:00,88.8,88.85,88.69,88.85,47354.0,62.5523,62.5875,62.4748,62.5875,47354.0
2016-03-18 14:40:00,88.85,88.95,88.78,88.89,37998.0,62.5875,62.658,62.5382,62.6157,37998.0
2016-03-18 14:50:00,88.9,88.94,88.8,88.84,36932.0,62.6227,62.6509,62.5523,62.5805,36932.0
2016-03-18 15:00:00,88.83,89.1,88.83,89.03,48033.0,62.5734,62.7636,62.5734,62.7143,48033.0
2016-03-18 15:10:00,89.03,89.3,89.02,89.26,96840.0,62.7143,62.9045,62.7073,62.8763,96840.0
2016-03-18 15:20:00,89.26,89.38,89.24,89.38,71573.0,62.8763,62.9609,62.8622,62.9609,71573.0
2016-03-18 15:30:00,89.37,89.38,89.22,89.3,114524.0,62.9538,62.9609,62.8481,62.9045,114524.0
2016-03-18 15:40:00,89.29,89.46,89.22,89.27,128181.0,62.8975,63.0172,62.8481,62.8834,128181.0
2016-03-18 15:50:00,89.28,89.46,89.21,89.41,264601.0,62.8904,63.0172,62.8411,62.982,264601.0
2016-03-21 09:30:00,89.15,89.81,89.11,89.34,64029.0,62.7988,63.2638,62.7707,62.9327,64029.0
2016-03-21 09:40:00,89.38,89.57,89.27,89.43,36383.0,62.9609,63.0947,62.8834,62.9961,36383.0
2016-03-21 09:50:00,89.46,89.81,89.43,89.64,51930.0,63.0172,63.2638,62.9961,63.144,51930.0
2016-03-21 10:00:00,89.65,89.78,89.35,89.38,38139.0,63.151,63.2426,62.9397,62.9609,38139.0
2016-03-21 10:10:00,89.35,89.52,89.32,89.49,34254.0,62.9397,63.0595,62.9186,63.0383,34254.0
2016-03-21 10:20:00,89.48,89.81,89.42,89.7,36051.0,63.0313,63.2638,62.989,63.1863,36051.0
2016-03-21 10:30:00,89.72,89.72,89.34,89.61,46370.0,63.2004,63.2004,62.9327,63.1229,46370.0
2016-03-21 10:40:00,89.6,89.6,89.12,89.12,29059.0,63.1158,63.1158,62.7777,62.7777,29059.0
2016-03-21 10:50:00,89.12,89.37,89.12,89.23,25580.0,62.7777,62.9538,62.7777,62.8552,25580.0
2016-03-21 11:00:00,89.23,89.32,89.12,89.26,35215.0,62.8552,62.9186,62.7777,62.8763,35215.0
2016-03-21 11:10:00,89.25,89.49,89.17,89.49,28244.0,62.8693,63.0383,62.8129,63.0383,28244.0
2016-03-21 11:20:00,89.51,89.69,89.48,89.56,43491.0,63.0524,63.1792,63.0313,63.0877,43491.0
2016-03-21 11:30:00,89.56,89.72,89.53,89.65,38238.0,63.0877,63.2004,63.0665,63.151,38238.0
2016-03-21 11:40:00,89.65,89.65,89.29,89.32,46394.0,63.151,63.151,62.8975,62.9186,46394.0
2016-03-21 11:50:00,89.31,89.53,89.29,89.42,27668.0,62.9115,63.0665,62.8975,62.989,27668.0
2016-03-21 12:00:00,89.4,89.54,89.32,89.51,45710.0,62.9749,63.0736,62.9186,63.0524,45710.0
2016-03-21 12:10:00,89.51,89.55,89.27,89.33,24238.0,63.0524,63.0806,62.8834,62.9256,24238.0
2016-03-21 12:20:00,89.34,89.39,89.2,89.37,21485.0,62.9327,62.9679,62.8341,62.9538,21485.0
2016-03-21 12:30:00,89.39,89.53,89.24,89.51,29096.0,62.9679,63.0665,62.8622,63.0524,29096.0
2016-03-21 12:40:00,89.51,89.52,89.37,89.39,18647.0,63.0524,63.0595,62.9538,62.9679,18647.0
2016-03-21 12:50:00,89.38,89.65,89.38,89.6,29920.0,62.9609,63.151,62.9609,63.1158,29920.0
2016-03-21 13:00:00,89.57,89.57,89.33,89.41,43026.0,63.0947,63.0947,62.9256,62.982,43026.0
2016-03-21 13:10:00,89.36,89.5,89.3,89.48,26023.0,62.9468,63.0454,62.9045,63.0313,26023.0
2016-03-21 13:20:00,89.52,89.67,89.43,89.67,35937.0,63.0595,63.1651,62.9961,63.1651,35937.0
2016-03-21 13:30:00,89.69,89.69,89.52,89.58,26784.0,63.1792,63.1792,63.0595,63.1017,26784.0
2016-03-21 13:40:00,89.57,89.64,89.52,89.58,17121.0,63.0947,63.144,63.0595,63.1017,17121.0
2016-03-21 13:50:00,89.61,89.64,89.52,89.63,46404.0,63.1229,63.144,63.0595,63.137,46404.0
2016-03-21 14:00:00,89.65,89.72,89.59,89.66,20561.0,63.151,63.2004,63.1088,63.1581,20561.0
2016-03-21 14:10:00,89.68,89.75,89.65,89.73,30729.0,63.1722,63.2215,63.151,63.2074,30729.0
2016-03-21 14:20:00,89.74,89.82,89.69,89.81,25199.0,63.2144,63.2708,63.1792,63.2638,25199.0
2016-03-21 14:30:00,89.84,89.9,89.79,89.89,28490.0,63.2849,63.3272,63.2497,63.3201,28490.0
2016-03-21 14:40:00,89.9,89.96,89.83,89.83,31961.0,63.3272,63.3694,63.2778,63.2778,31961.0
2016-03-21 14:50:00,89.85,89.92,89.8,89.91,37035.0,63.2919,63.3412,63.2567,63.3342,37035.0
2016-03-21 15:00:00,89.9,89.91,89.83,89.88,48564.0,63.3272,63.3342,63.2778,63.3131,48564.0
2016-03-21 15:10:00,89.88,89.88,89.69,89.69,59070.0,63.3131,63.3131,63.1792,63.1792,59070.0
2016-03-21 15:20:00,89.69,89.9,89.67,89.84,64678.0,63.1792,63.3272,63.1651,63.2849,64678.0
2016-03-21 15:30:00,89.85,89.87,89.74,89.76,72780.0,63.2919,63.306,63.2144,63.2285,72780.0
2016-03-21 15:40:00,89.76,89.81,89.67,89.68,75420.0,63.2285,63.2638,63.1651,63.1722,75420.0
2016-03-21 15:50:00,89.69,89.73,89.59,89.66,123496.0,63.1792,63.2074,63.1088,63.1581,123496.0
2016-03-22 09:30:00,89.62,89.83,89.03,89.44,85694.0,63.1299,63.2778,62.7143,63.0031,85694.0
2016-03-22 09:40:00,89.48,89.73,89.45,89.55,21835.0,63.0313,63.2074,63.0102,63.0806,21835.0
2016-03-22 09:50:00,89.56,89.99,89.52,89.96,20589.0,63.0877,63.3905,63.0595,63.3694,20589.0
2016-03-22 10:00:00,89.92,90.25,89.88,90.12,98169.0,63.3412,63.5737,63.3131,63.4821,98169.0
2016-03-22 10:10:00,90.11,90.37,90.11,90.28,35060.0,63.4751,63.6582,63.4751,63.5948,35060.0
2016-03-22 10:20:00,90.34,90.35,90.07,90.13,24380.0,63.6371,63.6441,63.4469,63.4892,24380.0
2016-03-22 10:30:00,90.18,90.61,90.15,90.61,44682.0,63.5244,63.8273,63.5033,63.8273,44682.0
2016-03-22 10:40:00,90.58,90.71,90.39,90.63,39727.0,63.8062,63.8977,63.6723,63.8414,39727.0
2016-03-22 10:50:00,90.65,90.73,90.5,90.68,33570.0,63.8555,63.9118,63.7498,63.8766,33570.0
2016-03-22 11:00:00,90.66,90.7,90.55,90.64,63023.0,63.8625,63.8907,63.785,63.8484,63023.0
2016-03-22 11:10:00,90.67,90.78,90.59,90.7,65603.0,63.8696,63.947,63.8132,63.8907,65603.0
2016-03-22 11:20:00,90.7,90.72,90.45,90.5,31354.0,63.8907,63.9048,63.7146,63.7498,31354.0
2016-03-22 11:30:00,90.52,90.54,90.42,90.49,30097.0,63.7639,63.778,63.6934,63.7428,30097.0
2016-03-22 11:40:00,90.48,90.56,90.35,90.38,45384.0,63.7357,63.7921,63.6441,63.6653,45384.0
2016-03-22 11:50:00,90.37,90.45,90.19,90.21,62062.0,63.6582,63.7146,63.5314,63.5455,62062.0
2016-03-22 12:00:00,90.21,90.52,90.15,90.48,29558.0,63.5455,63.7639,63.5033,63.7357,29558.0
2016-03-22 12:10:00,90.49,90.67,90.46,90.58,28027.0,63.7428,63.8696,63.7216,63.8062,28027.0
2016-03-22 12:20:00,90.59,90.76,90.56,90.75,25187.0,63.8132,63.933,63.7921,63.9259,25187.0
2016-03-22 12:30:00,90.71,90.75,90.64,90.66,18974.0,63.8977,63.9259,63.8484,63.8625,18974.0
2016-03-22 12:40:00,90.67,90.77,90.65,90.72,26264.0,63.8696,63.94,63.8555,63.9048,26264.0
2016-03-22 12:50:00,90.74,90.8,90.7,90.79,32267.0,63.9189,63.9611,63.8907,63.9541,32267.0
2016-03-22 13:00:00,90.78,90.84,90.73,90.78,20030.0,63.947,63.9893,63.9118,63.947,20030.0
2016-03-22 13:10:00,90.78,90.87,90.74,90.86,31827.0,63.947,64.0104,63.9189,64.0034,31827.0
2016-03-22 13:20:00,90.86,90.87,90.78,90.8,35141.0,64.0034,64.0104,63.947,63.9611,35141.0
2016-03-22 13:30:00,90.81,90.81,90.59,90.63,18957.0,63.9682,63.9682,63.8132,63.8414,18957.0
2016-03-22 13:40:00,90.61,90.63,90.53,90.61,24365.0,63.8273,63.8414,63.7709,63.8273,24365.0
2016-03-22 13:50:00,90.61,90.73,90.59,90.67,17679.0,63.8273,63.9118,63.8132,63.8696,17679.0
2016-03-22 14:00:00,90.67,90.68,90.46,90.51,39990.0,63.8696,63.8766,63.7216,63.7568,39990.0
2016-03-22 14:10:00,90.52,90.6,90.43,90.6,26216.0,63.7639,63.8202,63.7005,63.8202,26216.0
2016-03-22 14:20:00,90.59,90.72,90.58,90.62,39691.0,63.8132,63.9048,63.8062,63.8343,39691.0
2016-03-22 14:30:00,90.61,90.66,90.49,90.52,28151.0,63.8273,63.8625,63.7428,63.7639,28151.0
2016-03-22 14:40:00,90.51,90.55,90.47,90.53,30470.0,63.7568,63.785,63.7287,63.7709,30470.0
2016-03-22 14:50:00,90.54,90.58,90.38,90.39,23001.0,63.778,63.8062,63.6653,63.6723,23001.0
2016-03-22 15:00:00,90.36,90.51,90.36,90.48,36991.0,63.6512,63.7568,63.6512,63.7357,36991.0
2016-03-22 15:10:00,90.46,90.47,90.07,90.15,57896.0,63.7216,63.7287,63.4469,63.5033,57896.0
2016-03-22 15:20:00,90.16,90.27,90.12,90.17,26545.0,63.5103,63.5878,63.4821,63.5173,26545.0
2016-03-22 15:30:00,90.17,90.29,90.12,90.19,46271.0,63.5173,63.6019,63.4821,63.5314,46271.0
2016-03-22 15:40:00,90.19,90.31,90.15,90.22,67598.0,63.5314,63.616,63.5033,63.5526,67598.0
2016-03-22 15:50:00,90.24,90.3,90.1,90.13,100916.0,63.5667,63.6089,63.468,63.4892,100916.0
2016-03-23 09:30:00,89.94,89.94,89.27,89.48,107420.0,63.3553,63.3553,62.8834,63.0313,107420.0
2016-03-23 09:40:00,89.5,89.7,89.08,89.15,21489.0,63.0454,63.1863,62.7495,62.7988,21489.0
2016-03-23 09:50:00,89.12,89.44,89.09,89.37,19638.0,62.7777,63.0031,62.7566,62.9538,19638.0
2016-03-23 10:00:00,89.33,89.33,89.05,89.25,45109.0,62.9256,62.9256,62.7284,62.8693,45109.0
2016-03-23 10:10:00,89.23,89.48,89.18,89.31,80447.0,62.8552,63.0313,62.82,62.9115,80447.0
2016-03-23 10:20:00,89.33,89.48,89.28,89.45,28687.0,62.9256,63.0313,62.8904,63.0102,28687.0
2016-03-23 10:30:00,89.41,89.82,89.15,89.3,44874.0,62.982,63.2708,62.7988,62.9045,44874.0
2016-03-23 10:40:00,89.28,89.6,89.14,89.56,23804.0,62.8904,63.1158,62.7918,63.0877,23804.0
2016-03-23 10:50:00,89.56,89.57,88.93,88.95,40922.0,63.0877,63.0947,62.6439,62.658,40922.0
2016-03-23 11:00:00,88.93,89.15,88.8,89.13,52886.0,62.6439,62.7988,62.5523,62.7848,52886.0
2016-03-23 11:10:00,89.16,89.17,88.66,88.66,40762.0,62.8059,62.8129,62.4537,62.4537,40762.0
2016-03-23 11:20:00,88.66,88.88,88.5,88.78,58627.0,62.4537,62.6086,62.341,62.5382,58627.0
2016-03-23 11:30:00,88.82,88.83,88.57,88.74,23652.0,62.5664,62.5734,62.3903,62.51,23652.0
2016-03-23 11:40:00,88.71,88.74,88.49,88.72,20423.0,62.4889,62.51,62.3339,62.4959,20423.0
2016-03-23 11:50:00,88.72,88.77,88.56,88.77,19396.0,62.4959,62.5312,62.3832,62.5312,19396.0
2016-03-23 12:00:00,88.77,88.83,88.54,88.6,35570.0,62.5312,62.5734,62.3691,62.4114,35570.0
2016-03-23 12:10:00,88.6,88.7,88.49,88.7,21064.0,62.4114,62.4819,62.3339,62.4819,21064.0
2016-03-23 12:20:00,88.71,88.72,88.54,88.7,25692.0,62.4889,62.4959,62.3691,62.4819,25692.0
2016-03-23 12:30:00,88.73,88.79,88.6,88.6,23098.0,62.503,62.5452,62.4114,62.4114,23098.0
2016-03-23 12:40:00,88.59,88.62,88.4,88.58,20175.0,62.4044,62.4255,62.2705,62.3973,20175.0
2016-03-23 12:50:00,88.56,88.56,88.39,88.44,14182.0,62.3832,62.3832,62.2635,62.2987,14182.0
2016-03-23 13:00:00,88.45,88.5,88.28,88.3,22770.0,62.3057,62.341,62.186,62.2001,22770.0
2016-03-23 13:10:00,88.31,88.34,88.23,88.29,28689.0,62.2071,62.2283,62.1508,62.193,28689.0
2016-03-23 13:20:00,88.29,88.31,88.09,88.23,49130.0,62.193,62.2071,62.0522,62.1508,49130.0
2016-03-23 13:30:00,88.23,88.33,88.13,88.17,21131.0,62.1508,62.2212,62.0803,62.1085,21131.0
2016-03-23 13:40:00,88.19,88.21,88.04,88.08,34565.0,62.1226,62.1367,62.0169,62.0451,34565.0
2016-03-23 13:50:00,88.1,88.15,88.02,88.12,28236.0,62.0592,62.0944,62.0028,62.0733,28236.0
2016-03-23 14:00:00,88.12,88.25,88.06,88.11,23778.0,62.0733,62.1649,62.031,62.0662,23778.0
2016-03-23 14:10:00,88.09,88.28,88.09,88.19,17285.0,62.0522,62.186,62.0522,62.1226,17285.0
2016-03-23 14:20:00,88.18,88.27,88.0,88.04,26587.0,62.1156,62.179,61.9888,62.0169,26587.0
2016-03-23 14:30:00,88.02,88.17,88.02,88.07,37511.0,62.0028,62.1085,62.0028,62.0381,37511.0
2016-03-23 14:40:00,88.07,88.09,87.89,87.89,44557.0,62.0381,62.0522,61.9113,61.9113,44557.0
2016-03-23 14:50:00,87.89,88.08,87.89,87.97,20115.0,61.9113,62.0451,61.9113,61.9676,20115.0
2016-03-23 15:00:00,87.98,88.05,87.94,87.96,29323.0,61.9747,62.024,61.9465,61.9606,29323.0
2016-03-23 15:10:00,87.97,88.0,87.88,87.96,31406.0,61.9676,61.9888,61.9042,61.9606,31406.0
2016-03-23 15:20:00,87.98,88.07,87.92,88.07,42921.0,61.9747,62.0381,61.9324,62.0381,42921.0
2016-03-23 15:30:00,88.05,88.24,87.99,88.1,38886.0,62.024,62.1578,61.9817,62.0592,38886.0
2016-03-23 15:40:00,88.1,88.25,87.99,88.19,53382.0,62.0592,62.1649,61.9817,62.1226,53382.0
2016-03-23 15:50:00,88.19,88.3,88.08,88.08,102170.0,62.1226,62.2001,62.0451,62.0451,102170.0
2016-03-24 09:30:00,86.97,87.75,86.57,87.54,106039.0,61.2632,61.8127,60.9814,61.6647,106039.0
2016-03-24 09:40:00,87.48,87.63,87.22,87.32,105817.0,61.6225,61.7281,61.4393,61.5098,105817.0
2016-03-24 09:50:00,87.26,87.81,87.26,87.81,42138.0,61.4675,61.8549,61.4675,61.8549,42138.0
2016-03-24 10:00:00,87.79,88.0,87.73,87.77,57823.0,61.8408,61.9888,61.7986,61.8267,57823.0
2016-03-24 10:10:00,87.78,87.78,87.33,87.33,51504.0,61.8338,61.8338,61.5168,61.5168,51504.0
2016-03-24 10:20:00,87.34,87.53,87.29,87.32,29157.0,61.5238,61.6577,61.4886,61.5098,29157.0
2016-03-24 10:30:00,87.33,87.59,87.32,87.52,34873.0,61.5168,61.6999,61.5098,61.6506,34873.0
2016-03-24 10:40:00,87.49,87.77,87.43,87.45,46725.0,61.6295,61.8267,61.5872,61.6013,46725.0
2016-03-24 10:50:00,87.48,87.98,87.46,87.85,59411.0,61.6225,61.9747,61.6084,61.8831,59411.0
2016-03-24 11:00:00,87.87,88.0,87.76,87.86,25957.0,61.8972,61.9888,61.8197,61.8901,25957.0
2016-03-24 11:10:00,87.87,87.98,87.62,87.7,28708.0,61.8972,61.9747,61.7211,61.7774,28708.0
2016-03-24 11:20:00,87.7,87.76,87.51,87.73,37710.0,61.7774,61.8197,61.6436,61.7986,37710.0
2016-03-24 11:30:00,87.73,87.92,87.7,87.86,31651.0,61.7986,61.9324,61.7774,61.8901,31651.0
2016-03-24 11:40:00,87.87,87.98,87.78,87.92,40684.0,61.8972,61.9747,61.8338,61.9324,40684.0
2016-03-24 11:50:00,87.94,87.96,87.8,87.93,33180.0,61.9465,61.9606,61.8479,61.9394,33180.0
2016-03-24 12:00:00,87.92,88.12,87.91,88.05,52678.0,61.9324,62.0733,61.9254,62.024,52678.0
2016-03-24 12:10:00,88.05,88.1,87.83,87.86,28523.0,62.024,62.0592,61.869,61.8901,28523.0
2016-03-24 12:20:00,87.85,87.85,87.63,87.82,24147.0,61.8831,61.8831,61.7281,61.862,24147.0
2016-03-24 12:30:00,87.83,87.87,87.67,87.76,24848.0,61.869,61.8972,61.7563,61.8197,24848.0
2016-03-24 12:40:00,87.75,87.77,87.63,87.74,26032.0,61.8127,61.8267,61.7281,61.8056,26032.0
2016-03-24 12:50:00,87.72,87.85,87.68,87.74,31048.0,61.7915,61.8831,61.7633,61.8056,31048.0
2016-03-24 13:00:00,87.75,87.78,87.61,87.63,51783.0,61.8127,61.8338,61.714,61.7281,51783.0
2016-03-24 13:10:00,87.64,87.75,87.47,87.57,33555.0,61.7352,61.8127,61.6154,61.6859,33555.0
2016-03-24 13:20:00,87.56,87.65,87.48,87.61,46310.0,61.6788,61.7422,61.6225,61.714,46310.0
2016-03-24 13:30:00,87.6,87.67,87.34,87.37,30782.0,61.707,61.7563,61.5238,61.545,30782.0
2016-03-24 13:40:00,87.37,87.54,87.33,87.34,26562.0,61.545,61.6647,61.5168,61.5238,26562.0
2016-03-24 13:50:00,87.34,87.43,87.31,87.34,35259.0,61.5238,61.5872,61.5027,61.5238,35259.0
2016-03-24 14:00:00,87.35,87.39,87.03,87.09,45490.0,61.5309,61.5591,61.3055,61.3477,45490.0
2016-03-24 14:10:00,87.09,87.32,87.08,87.22,57844.0,61.3477,61.5098,61.3407,61.4393,57844.0
2016-03-24 14:20:00,87.25,87.33,87.14,87.25,31932.0,61.4604,61.5168,61.383,61.4604,31932.0
2016-03-24 14:30:00,87.24,87.58,87.24,87.53,28964.0,61.4534,61.6929,61.4534,61.6577,28964.0
2016-03-24 14:40:00,87.52,87.64,87.46,87.61,30123.0,61.6506,61.7352,61.6084,61.714,30123.0
2016-03-24 14:50:00,87.61,87.74,87.57,87.64,26665.0,61.714,61.8056,61.6859,61.7352,26665.0
2016-03-24 15:00:00,87.63,87.65,87.51,87.58,30303.0,61.7281,61.7422,61.6436,61.6929,30303.0
2016-03-24 15:10:00,87.58,87.87,87.58,87.8,27459.0,61.6929,61.8972,61.6929,61.8479,27459.0
2016-03-24 15:20:00,87.81,87.97,87.75,87.95,27592.0,61.8549,61.9676,61.8127,61.9535,27592.0
2016-03-24 15:30:00,87.96,87.96,87.78,87.89,36438.0,61.9606,61.9606,61.8338,61.9113,36438.0
2016-03-24 15:40:00,87.89,88.0,87.84,87.97,51221.0,61.9113,61.9888,61.8761,61.9676,51221.0
2016-03-24 15:50:00,87.98,88.1,87.94,88.07,92181.0,61.9747,62.0592,61.9465,62.0381,92181.0
2016-03-28 09:30:00,87.87,88.07,87.75,87.75,52333.0,61.8972,62.0381,61.8127,61.8127,52333.0
2016-03-28 09:40:00,87.8,87.92,87.53,87.69,41763.0,61.8479,61.9324,61.6577,61.7704,41763.0
2016-03-28 09:50:00,87.67,87.83,87.35,87.52,27416.0,61.7563,61.869,61.5309,61.6506,27416.0
2016-03-28 10:00:00,87.49,87.54,87.34,87.52,40877.0,61.6295,61.6647,61.5238,61.6506,40877.0
2016-03-28 10:10:00,87.47,87.86,87.46,87.86,35838.0,61.6154,61.8901,61.6084,61.8901,35838.0
2016-03-28 10:20:00,87.89,88.13,87.81,88.12,35185.0,61.9113,62.0803,61.8549,62.0733,35185.0
2016-03-28 10:30:00,88.13,88.13,87.93,88.0,36505.0,62.0803,62.0803,61.9394,61.9888,36505.0
2016-03-28 10:40:00,87.96,87.96,87.74,87.93,34464.0,61.9606,61.9606,61.8056,61.9394,34464.0
2016-03-28 10:50:00,87.92,88.0,87.79,87.98,30555.0,61.9324,61.9888,61.8408,61.9747,30555.0
2016-03-28 11:00:00,87.99,88.1,87.75,87.79,28534.0,61.9817,62.0592,61.8127,61.8408,28534.0
2016-03-28 11:10:00,87.76,87.88,87.64,87.7,32176.0,61.8197,61.9042,61.7352,61.7774,32176.0
2016-03-28 11:20:00,87.68,87.8,87.61,87.76,26805.0,61.7633,61.8479,61.714,61.8197,26805.0
2016-03-28 11:30:00,87.77,87.82,87.64,87.66,26574.0,61.8267,61.862,61.7352,61.7493,26574.0
2016-03-28 11:40:00,87.66,87.72,87.56,87.61,33112.0,61.7493,61.7915,61.6788,61.714,33112.0
2016-03-28 11:50:00,87.6,87.61,87.43,87.45,26259.0,61.707,61.714,61.5872,61.6013,26259.0
2016-03-28 12:00:00,87.44,87.47,87.25,87.27,32471.0,61.5943,61.6154,61.4604,61.4745,32471.0
2016-03-28 12:10:00,87.24,87.3,87.19,87.26,19302.0,61.4534,61.4957,61.4182,61.4675,19302.0
2016-03-28 12:20:00,87.27,87.47,87.25,87.39,31714.0,61.4745,61.6154,61.4604,61.5591,31714.0
2016-03-28 12:30:00,87.42,87.61,87.32,87.52,27179.0,61.5802,61.714,61.5098,61.6506,27179.0
2016-03-28 12:40:00,87.55,87.61,87.46,87.59,31154.0,61.6718,61.714,61.6084,61.6999,31154.0
2016-03-28 12:50:00,87.6,87.67,87.48,87.65,33337.0,61.707,61.7563,61.6225,61.7422,33337.0
2016-03-28 13:00:00,87.64,87.79,87.61,87.75,35008.0,61.7352,61.8408,61.714,61.8127,35008.0
2016-03-28 13:10:00,87.74,87.79,87.51,87.53,38097.0,61.8056,61.8408,61.6436,61.6577,38097.0
2016-03-28 13:20:00,87.54,87.55,87.48,87.53,14130.0,61.6647,61.6718,61.6225,61.6577,14130.0
2016-03-28 13:30:00,87.54,87.64,87.54,87.6,18928.0,61.6647,61.7352,61.6647,61.707,18928.0
2016-03-28 13:40:00,87.6,87.62,87.54,87.55,24386.0,61.707,61.7211,61.6647,61.6718,24386.0
2016-03-28 13:50:00,87.56,87.62,87.52,87.55,28237.0,61.6788,61.7211,61.6506,61.6718,28237.0
2016-03-28 14:00:00,87.55,87.61,87.51,87.54,21898.0,61.6718,61.714,61.6436,61.6647,21898.0
2016-03-28 14:10:00,87.54,87.58,87.43,87.43,20927.0,61.6647,61.6929,61.5872,61.5872,20927.0
2016-03-28 14:20:00,87.42,87.46,87.32,87.37,42926.0,61.5802,61.6084,61.5098,61.545,42926.0
2016-03-28 14:30:00,87.35,87.38,87.18,87.27,26899.0,61.5309,61.552,61.4111,61.4745,26899.0
2016-03-28 14:40:00,87.27,87.27,87.12,87.24,33651.0,61.4745,61.4745,61.3689,61.4534,33651.0
2016-03-28 14:50:00,87.25,87.3,87.11,87.16,35514.0,61.4604,61.4957,61.3618,61.397,35514.0
2016-03-28 15:00:00,87.17,87.36,87.15,87.3,36468.0,61.4041,61.5379,61.39,61.4957,36468.0
2016-03-28 15:10:00,87.31,87.36,87.19,87.2,25457.0,61.5027,61.5379,61.4182,61.4252,25457.0
2016-03-28 15:20:00,87.19,87.28,87.07,87.16,27068.0,61.4182,61.4816,61.3336,61.397,27068.0
2016-03-28 15:30:00,87.16,87.28,87.12,87.25,48826.0,61.397,61.4816,61.3689,61.4604,48826.0
2016-03-28 15:40:00,87.27,87.32,87.09,87.23,72333.0,61.4745,61.5098,61.3477,61.4464,72333.0
2016-03-28 15:50:00,87.22,87.54,87.13,87.49,159063.0,61.4393,61.6647,61.3759,61.6295,159063.0
2016-03-29 09:30:00,86.8,87.17,86.51,86.68,56867.0,61.1435,61.4041,60.9392,61.0589,56867.0
2016-03-29 09:40:00,86.7,86.7,86.3,86.34,48018.0,61.073,61.073,60.7912,60.8194,48018.0
2016-03-29 09:50:00,86.33,86.81,86.26,86.45,54300.0,60.8124,61.1505,60.7631,60.8969,54300.0
2016-03-29 10:00:00,86.53,86.74,86.38,86.42,35599.0,60.9533,61.1012,60.8476,60.8758,35599.0
2016-03-29 10:10:00,86.5,86.55,86.34,86.38,40839.0,60.9321,60.9674,60.8194,60.8476,40839.0
2016-03-29 10:20:00,86.36,86.36,86.06,86.1,43381.0,60.8335,60.8335,60.6222,60.6504,43381.0
2016-03-29 10:30:00,86.13,86.27,86.11,86.21,20215.0,60.6715,60.7701,60.6574,60.7279,20215.0
2016-03-29 10:40:00,86.17,86.24,86.06,86.14,20204.0,60.6997,60.749,60.6222,60.6785,20204.0
2016-03-29 10:50:00,86.14,86.27,86.07,86.09,20105.0,60.6785,60.7701,60.6292,60.6433,20105.0
2016-03-29 11:00:00,86.11,86.29,86.05,86.05,23262.0,60.6574,60.7842,60.6151,60.6151,23262.0
2016-03-29 11:10:00,86.02,86.28,86.02,86.19,24134.0,60.594,60.7772,60.594,60.7138,24134.0
2016-03-29 11:20:00,86.21,86.46,86.2,86.35,44859.0,60.7279,60.904,60.7208,60.8265,44859.0
2016-03-29 11:30:00,86.37,86.56,86.3,86.43,81396.0,60.8406,60.9744,60.7912,60.8828,81396.0
2016-03-29 11:40:00,86.45,86.53,86.32,86.35,33642.0,60.8969,60.9533,60.8053,60.8265,33642.0
2016-03-29 11:50:00,86.35,86.42,86.3,86.33,30910.0,60.8265,60.8758,60.7912,60.8124,30910.0
2016-03-29 12:00:00,86.34,86.43,86.29,86.34,19543.0,60.8194,60.8828,60.7842,60.8194,19543.0
2016-03-29 12:10:00,86.34,86.42,86.31,86.42,21957.0,60.8194,60.8758,60.7983,60.8758,21957.0
2016-03-29 12:20:00,86.43,86.96,86.43,86.91,76571.0,60.8828,61.2562,60.8828,61.2209,76571.0
2016-03-29 12:30:00,86.88,86.95,86.76,86.82,32667.0,61.1998,61.2491,61.1153,61.1575,32667.0
2016-03-29 12:40:00,86.85,87.11,86.84,87.03,37739.0,61.1787,61.3618,61.1716,61.3055,37739.0
2016-03-29 12:50:00,87.08,87.1,86.89,86.94,12556.0,61.3407,61.3548,61.2069,61.2421,12556.0
2016-03-29 13:00:00,86.98,87.02,86.75,86.83,19698.0,61.2703,61.2984,61.1082,61.1646,19698.0
2016-03-29 13:10:00,86.85,86.92,86.78,86.86,21281.0,61.1787,61.228,61.1294,61.1857,21281.0
2016-03-29 13:20:00,86.84,86.84,86.64,86.68,43541.0,61.1716,61.1716,61.0308,61.0589,43541.0
2016-03-29 13:30:00,86.65,86.67,86.49,86.55,22693.0,61.0378,61.0519,60.9251,60.9674,22693.0
2016-03-29 13:40:00,86.53,86.57,86.43,86.55,15768.0,60.9533,60.9814,60.8828,60.9674,15768.0
2016-03-29 13:50:00,86.54,86.83,86.54,86.76,22459.0,60.9603,61.1646,60.9603,61.1153,22459.0
2016-03-29 14:00:00,86.79,87.03,86.78,86.97,50440.0,61.1364,61.3055,61.1294,61.2632,50440.0
2016-03-29 14:10:00,86.99,87.29,86.96,87.27,46239.0,61.2773,61.4886,61.2562,61.4745,46239.0
2016-03-29 14:20:00,87.27,87.63,87.26,87.59,56791.0,61.4745,61.7281,61.4675,61.6999,56791.0
2016-03-29 14:30:00,87.59,87.69,87.52,87.59,31053.0,61.6999,61.7704,61.6506,61.6999,31053.0
2016-03-29 14:40:00,87.6,87.64,87.49,87.61,39839.0,61.707,61.7352,61.6295,61.714,39839.0
2016-03-29 14:50:00,87.61,87.68,87.47,87.56,39940.0,61.714,61.7633,61.6154,61.6788,39940.0
2016-03-29 15:00:00,87.54,87.54,87.4,87.5,28619.0,61.6647,61.6647,61.5661,61.6365,28619.0
2016-03-29 15:10:00,87.5,87.64,87.49,87.59,26924.0,61.6365,61.7352,61.6295,61.6999,26924.0
2016-03-29 15:20:00,87.6,87.73,87.58,87.68,27226.0,61.707,61.7986,61.6929,61.7633,27226.0
2016-03-29 15:30:00,87.69,87.69,87.54,87.57,42883.0,61.7704,61.7704,61.6647,61.6859,42883.0
2016-03-29 15:40:00,87.58,87.58,87.3,87.41,67616.0,61.6929,61.6929,61.4957,61.5732,67616.0
2016-03-29 15:50:00,87.42,87.48,87.38,87.43,103037.0,61.5802,61.6225,61.552,61.5872,103037.0
2016-03-30 09:30:00,88.19,88.5,87.8,88.27,74643.0,62.1226,62.341,61.8479,62.179,74643.0
2016-03-30 09:40:00,88.2,88.27,87.68,87.99,26624.0,62.1296,62.179,61.7633,61.9817,26624.0
2016-03-30 09:50:00,88.05,88.25,87.97,88.25,38172.0,62.024,62.1649,61.9676,62.1649,38172.0
2016-03-30 10:00:00,88.19,88.24,88.02,88.11,60499.0,62.1226,62.1578,62.0028,62.0662,60499.0
2016-03-30 10:10:00,88.16,88.27,88.08,88.2,30711.0,62.1015,62.179,62.0451,62.1296,30711.0
2016-03-30 10:20:00,88.2,88.37,88.14,88.24,76860.0,62.1296,62.2494,62.0874,62.1578,76860.0
2016-03-30 10:30:00,88.25,88.48,88.24,88.4,74249.0,62.1649,62.3269,62.1578,62.2705,74249.0
2016-03-30 10:40:00,88.45,88.61,88.35,88.39,41770.0,62.3057,62.4185,62.2353,62.2635,41770.0
2016-03-30 10:50:00,88.34,88.42,88.26,88.34,43800.0,62.2283,62.2846,62.1719,62.2283,43800.0
2016-03-30 11:00:00,88.34,88.38,88.18,88.27,25593.0,62.2283,62.2564,62.1156,62.179,25593.0
2016-03-30 11:10:00,88.26,88.4,88.1,88.1,25452.0,62.1719,62.2705,62.0592,62.0592,25452.0
2016-03-30 11:20:00,88.11,88.16,87.84,87.89,23311.0,62.0662,62.1015,61.8761,61.9113,23311.0
2016-03-30 11:30:00,87.91,87.95,87.46,87.46,50151.0,61.9254,61.9535,61.6084,61.6084,50151.0
2016-03-30 11:40:00,87.46,87.46,87.22,87.43,29166.0,61.6084,61.6084,61.4393,61.5872,29166.0
2016-03-30 11:50:00,87.42,87.51,87.35,87.45,32441.0,61.5802,61.6436,61.5309,61.6013,32441.0
2016-03-30 12:00:00,87.43,87.68,87.43,87.67,17323.0,61.5872,61.7633,61.5872,61.7563,17323.0
2016-03-30 12:10:00,87.69,87.74,87.6,87.65,9881.0,61.7704,61.8056,61.707,61.7422,9881.0
2016-03-30 12:20:00,87.65,87.72,87.44,87.5,14753.0,61.7422,61.7915,61.5943,61.6365,14753.0
2016-03-30 12:30:00,87.48,87.66,87.4,87.44,22204.0,61.6225,61.7493,61.5661,61.5943,22204.0
2016-03-30 12:40:00,87.46,87.46,87.23,87.28,22315.0,61.6084,61.6084,61.4464,61.4816,22315.0
2016-03-30 12:50:00,87.29,87.45,87.24,87.35,17287.0,61.4886,61.6013,61.4534,61.5309,17287.0
2016-03-30 13:00:00,87.37,87.4,87.08,87.17,20505.0,61.545,61.5661,61.3407,61.4041,20505.0
2016-03-30 13:10:00,87.17,87.2,87.01,87.15,22041.0,61.4041,61.4252,61.2914,61.39,22041.0
2016-03-30 13:20:00,87.15,87.16,87.01,87.05,18948.0,61.39,61.397,61.2914,61.3196,18948.0
2016-03-30 13:30:00,87.06,87.09,86.98,87.01,21134.0,61.3266,61.3477,61.2703,61.2914,21134.0
2016-03-30 13:40:00,87.03,87.33,87.0,87.33,24072.0,61.3055,61.5168,61.2843,61.5168,24072.0
2016-03-30 13:50:00,87.31,87.32,87.11,87.12,37893.0,61.5027,61.5098,61.3618,61.3689,37893.0
2016-03-30 14:00:00,87.09,87.48,87.09,87.45,41114.0,61.3477,61.6225,61.3477,61.6013,41114.0
2016-03-30 14:10:00,87.45,87.51,87.35,87.49,38031.0,61.6013,61.6436,61.5309,61.6295,38031.0
2016-03-30 14:20:00,87.5,87.58,87.47,87.55,31797.0,61.6365,61.6929,61.6154,61.6718,31797.0
2016-03-30 14:30:00,87.57,87.66,87.49,87.61,27779.0,61.6859,61.7493,61.6295,61.714,27779.0
2016-03-30 14:40:00,87.62,87.69,87.52,87.68,32099.0,61.7211,61.7704,61.6506,61.7633,32099.0
2016-03-30 14:50:00,87.66,87.8,87.66,87.79,21664.0,61.7493,61.8479,61.7493,61.8408,21664.0
2016-03-30 15:00:00,87.77,87.94,87.73,87.9,34897.0,61.8267,61.9465,61.7986,61.9183,34897.0
2016-03-30 15:10:00,87.9,87.9,87.79,87.84,30660.0,61.9183,61.9183,61.8408,61.8761,30660.0
2016-03-30 15:20:00,87.85,87.91,87.8,87.8,34934.0,61.8831,61.9254,61.8479,61.8479,34934.0
2016-03-30 15:30:00,87.8,87.86,87.72,87.85,32269.0,61.8479,61.8901,61.7915,61.8831,32269.0
2016-03-30 15:40:00,87.86,87.87,87.65,87.66,54004.0,61.8901,61.8972,61.7422,61.7493,54004.0
2016-03-30 15:50:00,87.64,87.76,87.52,87.62,89392.0,61.7352,61.8197,61.6506,61.7211,89392.0
2016-03-31 09:30:00,87.27,87.61,86.4,86.44,88154.0,61.4745,61.714,60.8617,60.8899,88154.0
2016-03-31 09:40:00,86.47,86.65,86.21,86.64,77253.0,60.911,61.0378,60.7279,61.0308,77253.0
2016-03-31 09:50:00,86.68,86.71,86.45,86.5,43459.0,61.0589,61.0801,60.8969,60.9321,43459.0
2016-03-31 10:00:00,86.53,86.91,86.48,86.68,40116.0,60.9533,61.2209,60.918,61.0589,40116.0
2016-03-31 10:10:00,86.74,87.1,86.67,86.88,30593.0,61.1012,61.3548,61.0519,61.1998,30593.0
2016-03-31 10:20:00,86.93,87.21,86.93,87.05,83981.0,61.235,61.4323,61.235,61.3196,83981.0
2016-03-31 10:30:00,87.02,87.08,86.76,86.84,32994.0,61.2984,61.3407,61.1153,61.1716,32994.0
2016-03-31 10:40:00,86.85,86.94,86.75,86.86,27213.0,61.1787,61.2421,61.1082,61.1857,27213.0
2016-03-31 10:50:00,86.87,86.97,86.65,86.68,62447.0,61.1928,61.2632,61.0378,61.0589,62447.0
2016-03-31 11:00:00,86.69,87.1,86.64,87.03,61491.0,61.066,61.3548,61.0308,61.3055,61491.0
2016-03-31 11:10:00,87.04,87.35,87.04,87.33,38701.0,61.3125,61.5309,61.3125,61.5168,38701.0
2016-03-31 11:20:00,87.35,87.44,87.3,87.37,39536.0,61.5309,61.5943,61.4957,61.545,39536.0
2016-03-31 11:30:00,87.37,87.62,87.31,87.57,39666.0,61.545,61.7211,61.5027,61.6859,39666.0
2016-03-31 11:40:00,87.57,87.63,87.5,87.54,22694.0,61.6859,61.7281,61.6365,61.6647,22694.0
2016-03-31 11:50:00,87.54,87.67,87.5,87.61,28260.0,61.6647,61.7563,61.6365,61.714,28260.0
2016-03-31 12:00:00,87.59,87.78,87.56,87.68,26208.0,61.6999,61.8338,61.6788,61.7633,26208.0
2016-03-31 12:10:00,87.7,87.81,87.66,87.78,27101.0,61.7774,61.8549,61.7493,61.8338,27101.0
2016-03-31 12:20:00,87.8,87.8,87.63,87.66,25794.0,61.8479,61.8479,61.7281,61.7493,25794.0
2016-03-31 12:30:00,87.68,87.69,87.4,87.48,22524.0,61.7633,61.7704,61.5661,61.6225,22524.0
2016-03-31 12:40:00,87.48,87.5,87.27,87.3,32980.0,61.6225,61.6365,61.4745,61.4957,32980.0
2016-03-31 12:50:00,87.28,87.35,87.25,87.25,19585.0,61.4816,61.5309,61.4604,61.4604,19585.0
2016-03-31 13:00:00,87.26,87.29,87.08,87.09,26442.0,61.4675,61.4886,61.3407,61.3477,26442.0
2016-03-31 13:10:00,87.08,87.12,86.97,87.1,34288.0,61.3407,61.3689,61.2632,61.3548,34288.0
2016-03-31 13:20:00,87.11,87.31,87.03,87.3,36736.0,61.3618,61.5027,61.3055,61.4957,36736.0
2016-03-31 13:30:00,87.32,87.39,87.17,87.36,20135.0,61.5098,61.5591,61.4041,61.5379,20135.0
2016-03-31 13:40:00,87.35,87.36,87.27,87.29,14677.0,61.5309,61.5379,61.4745,61.4886,14677.0
2016-03-31 13:50:00,87.3,87.49,87.29,87.35,22340.0,61.4957,61.6295,61.4886,61.5309,22340.0
2016-03-31 14:00:00,87.34,87.39,87.25,87.34,39480.0,61.5238,61.5591,61.4604,61.5238,39480.0
2016-03-31 14:10:00,87.34,87.5,87.34,87.39,24236.0,61.5238,61.6365,61.5238,61.5591,24236.0
2016-03-31 14:20:00,87.4,87.51,87.37,87.37,35635.0,61.5661,61.6436,61.545,61.545,35635.0
2016-03-31 14:30:00,87.36,87.36,86.87,87.03,92202.0,61.5379,61.5379,61.1928,61.3055,92202.0
2016-03-31 14:40:00,87.01,87.07,86.95,87.03,26480.0,61.2914,61.3336,61.2491,61.3055,26480.0
2016-03-31 14:50:00,87.03,87.04,86.91,86.91,33553.0,61.3055,61.3125,61.2209,61.2209,33553.0
2016-03-31 15:00:00,86.92,86.92,86.74,86.8,64367.0,61.228,61.228,61.1012,61.1435,64367.0
2016-03-31 15:10:00,86.81,86.82,86.63,86.64,107499.0,61.1505,61.1575,61.0237,61.0308,107499.0
2016-03-31 15:20:00,86.65,86.73,86.59,86.62,119722.0,61.0378,61.0941,60.9955,61.0167,119722.0
2016-03-31 15:30:00,86.62,86.75,86.61,86.73,126434.0,61.0167,61.1082,61.0096,61.0941,126434.0
2016-03-31 15:40:00,86.73,86.81,86.65,86.74,166725.0,61.0941,61.1505,61.0378,61.1012,166725.0
2016-03-31 15:50:00,86.74,86.79,86.55,86.61,221556.0,61.1012,61.1364,60.9674,61.0096,221556.0
2016-04-01 09:30:00,85.6,85.65,84.9,85.17,137984.0,60.2982,60.3334,59.8051,59.9953,137984.0
2016-04-01 09:40:00,85.16,85.22,84.94,85.1,39788.0,59.9882,60.0305,59.8332,59.9459,39788.0
2016-04-01 09:50:00,85.15,85.19,84.92,85.01,56493.0,59.9812,60.0093,59.8192,59.8825,56493.0
2016-04-01 10:00:00,84.97,85.26,84.88,84.99,60660.0,59.8544,60.0587,59.791,59.8685,60660.0
2016-04-01 10:10:00,85.02,85.18,84.93,84.98,70145.0,59.8896,60.0023,59.8262,59.8614,70145.0
2016-04-01 10:20:00,85.0,85.04,84.88,84.9,65161.0,59.8755,59.9037,59.791,59.8051,65161.0
2016-04-01 10:30:00,84.89,85.33,84.89,85.29,66125.0,59.798,60.108,59.798,60.0798,66125.0
2016-04-01 10:40:00,85.3,85.49,85.27,85.41,37992.0,60.0868,60.2207,60.0657,60.1643,37992.0
2016-04-01 10:50:00,85.42,85.44,85.25,85.42,35325.0,60.1714,60.1854,60.0516,60.1714,35325.0
2016-04-01 11:00:00,85.43,85.5,85.29,85.36,73997.0,60.1784,60.2277,60.0798,60.1291,73997.0
2016-04-01 11:10:00,85.35,85.42,85.27,85.27,54664.0,60.1221,60.1714,60.0657,60.0657,54664.0
2016-04-01 11:20:00,85.27,85.41,85.25,85.27,37387.0,60.0657,60.1643,60.0516,60.0657,37387.0
2016-04-01 11:30:00,85.28,85.47,85.26,85.39,43099.0,60.0727,60.2066,60.0587,60.1502,43099.0
2016-04-01 11:40:00,85.41,85.5,85.35,85.39,45615.0,60.1643,60.2277,60.1221,60.1502,45615.0
2016-04-01 11:50:00,85.39,85.44,85.31,85.4,38531.0,60.1502,60.1854,60.0939,60.1573,38531.0
2016-04-01 12:00:00,85.4,85.47,85.35,85.42,50808.0,60.1573,60.2066,60.1221,60.1714,50808.0
2016-04-01 12:10:00,85.42,85.48,85.36,85.4,25849.0,60.1714,60.2136,60.1291,60.1573,25849.0
2016-04-01 12:20:00,85.38,85.4,85.26,85.33,29980.0,60.1432,60.1573,60.0587,60.108,29980.0
2016-04-01 12:30:00,85.32,85.37,85.24,85.28,35963.0,60.1009,60.1361,60.0446,60.0727,35963.0
2016-04-01 12:40:00,85.27,85.41,85.26,85.36,31495.0,60.0657,60.1643,60.0587,60.1291,31495.0
2016-04-01 12:50:00,85.36,85.57,85.31,85.52,22026.0,60.1291,60.277,60.0939,60.2418,22026.0
2016-04-01 13:00:00,85.52,85.68,85.52,85.66,27631.0,60.2418,60.3545,60.2418,60.3404,27631.0
2016-04-01 13:10:00,85.66,85.82,85.63,85.81,29312.0,60.3404,60.4531,60.3193,60.4461,29312.0
2016-04-01 13:20:00,85.79,85.88,85.78,85.84,38172.0,60.432,60.4954,60.425,60.4672,38172.0
2016-04-01 13:30:00,85.83,85.87,85.77,85.8,25455.0,60.4602,60.4883,60.4179,60.439,25455.0
2016-04-01 13:40:00,85.8,85.8,85.58,85.66,34231.0,60.439,60.439,60.2841,60.3404,34231.0
2016-04-01 13:50:00,85.68,85.75,85.52,85.52,29583.0,60.3545,60.4038,60.2418,60.2418,29583.0
2016-04-01 14:00:00,85.54,85.6,85.51,85.58,76723.0,60.2559,60.2982,60.2348,60.2841,76723.0
2016-04-01 14:10:00,85.59,85.8,85.58,85.8,36770.0,60.2911,60.439,60.2841,60.439,36770.0
2016-04-01 14:20:00,85.81,85.88,85.73,85.77,15824.0,60.4461,60.4954,60.3897,60.4179,15824.0
2016-04-01 14:30:00,85.77,85.88,85.73,85.82,42347.0,60.4179,60.4954,60.3897,60.4531,42347.0
2016-04-01 14:40:00,85.82,85.9,85.76,85.78,23318.0,60.4531,60.5095,60.4109,60.425,23318.0
2016-04-01 14:50:00,85.78,85.83,85.65,85.66,21618.0,60.425,60.4602,60.3334,60.3404,21618.0
2016-04-01 15:00:00,85.67,85.83,85.67,85.79,36613.0,60.3475,60.4602,60.3475,60.432,36613.0
2016-04-01 15:10:00,85.78,85.82,85.71,85.79,31767.0,60.425,60.4531,60.3756,60.432,31767.0
2016-04-01 15:20:00,85.79,85.83,85.72,85.83,48579.0,60.432,60.4602,60.3827,60.4602,48579.0
2016-04-01 15:30:00,85.84,85.96,85.79,85.94,59198.0,60.4672,60.5517,60.432,60.5377,59198.0
2016-04-01 15:40:00,85.95,85.95,85.85,85.88,95414.0,60.5447,60.5447,60.4743,60.4954,95414.0
2016-04-01 15:50:00,85.88,85.91,85.67,85.68,194529.0,60.4954,60.5165,60.3475,60.3545,194529.0
2016-04-04 09:30:00,85.7,85.7,85.28,85.68,51795.0,60.3686,60.3686,60.0727,60.3545,51795.0
2016-04-04 09:40:00,85.68,85.89,85.53,85.89,43121.0,60.3545,60.5024,60.2488,60.5024,43121.0
2016-04-04 09:50:00,85.84,86.13,85.8,86.05,20959.0,60.4672,60.6715,60.439,60.6151,20959.0
2016-04-04 10:00:00,86.05,86.29,85.92,86.28,49204.0,60.6151,60.7842,60.5236,60.7772,49204.0
2016-04-04 10:10:00,86.25,86.44,86.15,86.42,51305.0,60.756,60.8899,60.6856,60.8758,51305.0
2016-04-04 10:20:00,86.39,86.58,86.34,86.47,32311.0,60.8546,60.9885,60.8194,60.911,32311.0
2016-04-04 10:30:00,86.45,86.66,86.25,86.29,77160.0,60.8969,61.0448,60.756,60.7842,77160.0
2016-04-04 10:40:00,86.26,86.42,86.16,86.17,42676.0,60.7631,60.8758,60.6926,60.6997,42676.0
2016-04-04 10:50:00,86.16,86.2,85.88,86.0,23396.0,60.6926,60.7208,60.4954,60.5799,23396.0
2016-04-04 11:00:00,85.99,86.04,85.91,85.98,34044.0,60.5729,60.6081,60.5165,60.5658,34044.0
2016-04-04 11:10:00,85.97,85.97,85.64,85.75,64250.0,60.5588,60.5588,60.3263,60.4038,64250.0
2016-04-04 11:20:00,85.75,85.89,85.74,85.85,26692.0,60.4038,60.5024,60.3968,60.4743,26692.0
2016-04-04 11:30:00,85.87,86.02,85.74,86.02,39423.0,60.4883,60.594,60.3968,60.594,39423.0
2016-04-04 11:40:00,86.01,86.03,85.82,85.89,25647.0,60.587,60.6011,60.4531,60.5024,25647.0
2016-04-04 11:50:00,85.86,86.09,85.85,86.03,29551.0,60.4813,60.6433,60.4743,60.6011,29551.0
2016-04-04 12:00:00,86.02,86.22,86.0,86.08,35896.0,60.594,60.7349,60.5799,60.6363,35896.0
2016-04-04 12:10:00,86.06,86.12,85.96,86.0,22709.0,60.6222,60.6645,60.5517,60.5799,22709.0
2016-04-04 12:20:00,85.99,86.07,85.93,85.94,23818.0,60.5729,60.6292,60.5306,60.5377,23818.0
2016-04-04 12:30:00,85.93,86.06,85.91,85.93,23002.0,60.5306,60.6222,60.5165,60.5306,23002.0
2016-04-04 12:40:00,85.92,86.01,85.86,85.96,31427.0,60.5236,60.587,60.4813,60.5517,31427.0
2016-04-04 12:50:00,85.96,85.96,85.81,85.9,14490.0,60.5517,60.5517,60.4461,60.5095,14490.0
2016-04-04 13:00:00,85.89,85.92,85.76,85.76,21098.0,60.5024,60.5236,60.4109,60.4109,21098.0
2016-04-04 13:10:00,85.76,85.86,85.71,85.86,32114.0,60.4109,60.4813,60.3756,60.4813,32114.0
2016-04-04 13:20:00,85.87,85.91,85.82,85.88,17876.0,60.4883,60.5165,60.4531,60.4954,17876.0
2016-04-04 13:30:00,85.88,85.93,85.84,85.86,22564.0,60.4954,60.5306,60.4672,60.4813,22564.0
2016-04-04 13:40:00,85.86,86.01,85.84,85.99,24148.0,60.4813,60.587,60.4672,60.5729,24148.0
2016-04-04 13:50:00,85.99,86.02,85.85,85.88,15958.0,60.5729,60.594,60.4743,60.4954,15958.0
2016-04-04 14:00:00,85.86,85.9,85.8,85.82,16572.0,60.4813,60.5095,60.439,60.4531,16572.0
2016-04-04 14:10:00,85.81,85.87,85.7,85.7,23407.0,60.4461,60.4883,60.3686,60.3686,23407.0
2016-04-04 14:20:00,85.7,85.75,85.66,85.75,17639.0,60.3686,60.4038,60.3404,60.4038,17639.0
2016-04-04 14:30:00,85.73,85.89,85.72,85.86,18307.0,60.3897,60.5024,60.3827,60.4813,18307.0
2016-04-04 14:40:00,85.87,85.96,85.86,85.92,25538.0,60.4883,60.5517,60.4813,60.5236,25538.0
2016-04-04 14:50:00,85.92,85.92,85.85,85.88,18937.0,60.5236,60.5236,60.4743,60.4954,18937.0
2016-04-04 15:00:00,85.88,85.96,85.87,85.89,21836.0,60.4954,60.5517,60.4883,60.5024,21836.0
2016-04-04 15:10:00,85.89,85.9,85.78,85.79,26519.0,60.5024,60.5095,60.425,60.432,26519.0
2016-04-04 15:20:00,85.8,85.8,85.64,85.65,30034.0,60.439,60.439,60.3263,60.3334,30034.0
2016-04-04 15:30:00,85.66,85.81,85.63,85.65,37001.0,60.3404,60.4461,60.3193,60.3334,37001.0
2016-04-04 15:40:00,85.66,85.75,85.59,85.67,53203.0,60.3404,60.4038,60.2911,60.3475,53203.0
2016-04-04 15:50:00,85.67,85.75,85.64,85.72,121811.0,60.3475,60.4038,60.3263,60.3827,121811.0
2016-04-05 09:30:00,85.08,85.69,84.88,85.4,88691.0,59.9319,60.3616,59.791,60.1573,88691.0
2016-04-05 09:40:00,85.37,85.54,85.04,85.11,104822.0,60.1361,60.2559,59.9037,59.953,104822.0
2016-04-05 09:50:00,85.1,85.11,84.68,84.68,53129.0,59.9459,59.953,59.6501,59.6501,53129.0
2016-04-05 10:00:00,84.75,85.51,84.7,85.49,63259.0,59.6994,60.2348,59.6642,60.2207,63259.0
2016-04-05 10:10:00,85.48,85.56,85.1,85.27,43733.0,60.2136,60.27,59.9459,60.0657,43733.0
2016-04-05 10:20:00,85.26,85.41,85.15,85.41,44540.0,60.0587,60.1643,59.9812,60.1643,44540.0
2016-04-05 10:30:00,85.38,85.43,84.95,85.05,43059.0,60.1432,60.1784,59.8403,59.9107,43059.0
2016-04-05 10:40:00,85.05,85.05,84.61,84.62,59976.0,59.9107,59.9107,59.6008,59.6078,59976.0
2016-04-05 10:50:00,84.61,84.87,84.53,84.79,49535.0,59.6008,59.7839,59.5444,59.7276,49535.0
2016-04-05 11:00:00,84.78,85.06,84.69,85.02,31714.0,59.7205,59.9178,59.6571,59.8896,31714.0
2016-04-05 11:10:00,85.03,85.2,84.94,85.1,17227.0,59.8966,60.0164,59.8332,59.9459,17227.0
2016-04-05 11:20:00,85.15,85.26,85.12,85.2,21839.0,59.9812,60.0587,59.96,60.0164,21839.0
2016-04-05 11:30:00,85.21,85.3,85.1,85.12,19203.0,60.0234,60.0868,59.9459,59.96,19203.0
2016-04-05 11:40:00,85.13,85.13,84.98,85.0,17029.0,59.9671,59.9671,59.8614,59.8755,17029.0
2016-04-05 11:50:00,84.98,84.98,84.71,84.82,46286.0,59.8614,59.8614,59.6712,59.7487,46286.0
2016-04-05 12:00:00,84.82,84.93,84.71,84.75,43520.0,59.7487,59.8262,59.6712,59.6994,43520.0
2016-04-05 12:10:00,84.75,84.75,84.48,84.53,30985.0,59.6994,59.6994,59.5092,59.5444,30985.0
2016-04-05 12:20:00,84.51,84.61,84.46,84.56,39840.0,59.5303,59.6008,59.4951,59.5656,39840.0
2016-04-05 12:30:00,84.53,84.66,84.5,84.62,18734.0,59.5444,59.636,59.5233,59.6078,18734.0
2016-04-05 12:40:00,84.62,84.69,84.52,84.53,12746.0,59.6078,59.6571,59.5374,59.5444,12746.0
2016-04-05 12:50:00,84.53,84.53,84.3,84.34,29289.0,59.5444,59.5444,59.3824,59.4106,29289.0
2016-04-05 13:00:00,84.33,84.39,84.23,84.28,22972.0,59.4035,59.4458,59.3331,59.3683,22972.0
2016-04-05 13:10:00,84.27,84.38,84.21,84.27,44982.0,59.3613,59.4388,59.319,59.3613,44982.0
2016-04-05 13:20:00,84.26,84.51,84.25,84.51,30239.0,59.3542,59.5303,59.3472,59.5303,30239.0
2016-04-05 13:30:00,84.51,84.72,84.47,84.65,41529.0,59.5303,59.6783,59.5022,59.629,41529.0
2016-04-05 13:40:00,84.66,84.72,84.61,84.64,33686.0,59.636,59.6783,59.6008,59.6219,33686.0
2016-04-05 13:50:00,84.64,84.93,84.64,84.89,21822.0,59.6219,59.8262,59.6219,59.798,21822.0
2016-04-05 14:00:00,84.89,85.03,84.83,85.02,27400.0,59.798,59.8966,59.7558,59.8896,27400.0
2016-04-05 14:10:00,85.03,85.06,84.9,85.06,19610.0,59.8966,59.9178,59.8051,59.9178,19610.0
2016-04-05 14:20:00,85.06,85.29,85.03,85.23,22727.0,59.9178,60.0798,59.8966,60.0375,22727.0
2016-04-05 14:30:00,85.24,85.44,85.23,85.44,27000.0,60.0446,60.1854,60.0375,60.1854,27000.0
2016-04-05 14:40:00,85.44,85.48,85.36,85.37,25453.0,60.1854,60.2136,60.1291,60.1361,25453.0
2016-04-05 14:50:00,85.39,85.58,85.39,85.49,34146.0,60.1502,60.2841,60.1502,60.2207,34146.0
2016-04-05 15:00:00,85.5,85.5,85.24,85.25,22969.0,60.2277,60.2277,60.0446,60.0516,22969.0
2016-04-05 15:10:00,85.28,85.29,85.18,85.24,30340.0,60.0727,60.0798,60.0023,60.0446,30340.0
2016-04-05 15:20:00,85.24,85.31,85.05,85.09,29925.0,60.0446,60.0939,59.9107,59.9389,29925.0
2016-04-05 15:30:00,85.09,85.13,84.97,84.99,45015.0,59.9389,59.9671,59.8544,59.8685,45015.0
2016-04-05 15:40:00,84.99,85.03,84.92,85.0,62616.0,59.8685,59.8966,59.8192,59.8755,62616.0
2016-04-05 15:50:00,85.0,85.08,84.67,84.8,175462.0,59.8755,59.9319,59.643,59.7346,175462.0
2016-04-06 09:30:00,85.35,85.62,85.0,85.19,98622.0,60.1221,60.3122,59.8755,60.0093,98622.0
2016-04-06 09:40:00,85.16,85.17,84.55,84.75,101716.0,59.9882,59.9953,59.5585,59.6994,101716.0
2016-04-06 09:50:00,84.73,84.95,84.38,84.45,66000.0,59.6853,59.8403,59.4388,59.4881,66000.0
2016-04-06 10:00:00,84.44,84.68,84.34,84.38,83104.0,59.481,59.6501,59.4106,59.4388,83104.0
2016-04-06 10:10:00,84.4,84.41,84.12,84.28,69412.0,59.4529,59.4599,59.2556,59.3683,69412.0
2016-04-06 10:20:00,84.3,84.43,84.06,84.43,90541.0,59.3824,59.474,59.2134,59.474,90541.0
2016-04-06 10:30:00,84.43,84.67,83.59,83.59,147882.0,59.474,59.643,58.8823,58.8823,147882.0
2016-04-06 10:40:00,83.58,83.75,83.56,83.59,113197.0,58.8752,58.995,58.8611,58.8823,113197.0
2016-04-06 10:50:00,83.58,83.75,83.4,83.7,101237.0,58.8752,58.995,58.7484,58.9598,101237.0
2016-04-06 11:00:00,83.71,83.89,83.67,83.83,103206.0,58.9668,59.0936,58.9386,59.0513,103206.0
2016-04-06 11:10:00,83.84,83.86,83.56,83.57,69557.0,59.0584,59.0725,58.8611,58.8682,69557.0
2016-04-06 11:20:00,83.58,83.62,83.26,83.51,81017.0,58.8752,58.9034,58.6498,58.8259,81017.0
2016-04-06 11:30:00,83.53,83.88,83.52,83.86,73717.0,58.84,59.0866,58.833,59.0725,73717.0
2016-04-06 11:40:00,83.85,84.08,83.8,83.81,54517.0,59.0654,59.2274,59.0302,59.0372,54517.0
2016-04-06 11:50:00,83.8,83.96,83.75,83.94,44958.0,59.0302,59.1429,58.995,59.1288,44958.0
2016-04-06 12:00:00,83.95,84.21,83.93,84.21,42349.0,59.1359,59.319,59.1218,59.319,42349.0
2016-04-06 12:10:00,84.22,84.25,84.01,84.17,53206.0,59.3261,59.3472,59.1781,59.2908,53206.0
2016-04-06 12:20:00,84.17,84.24,84.13,84.2,38328.0,59.2908,59.3401,59.2627,59.312,38328.0
2016-04-06 12:30:00,84.19,84.21,84.14,84.15,50845.0,59.3049,59.319,59.2697,59.2768,50845.0
2016-04-06 12:40:00,84.14,84.21,84.07,84.18,31180.0,59.2697,59.319,59.2204,59.2979,31180.0
2016-04-06 12:50:00,84.17,84.25,84.07,84.09,30587.0,59.2908,59.3472,59.2204,59.2345,30587.0
2016-04-06 13:00:00,84.09,84.36,84.09,84.36,28246.0,59.2345,59.4247,59.2345,59.4247,28246.0
2016-04-06 13:10:00,84.35,84.49,84.35,84.38,30722.0,59.4176,59.5163,59.4176,59.4388,30722.0
2016-04-06 13:20:00,84.39,84.43,84.35,84.35,24537.0,59.4458,59.474,59.4176,59.4176,24537.0
2016-04-06 13:30:00,84.38,84.52,84.37,84.5,35471.0,59.4388,59.5374,59.4317,59.5233,35471.0
2016-04-06 13:40:00,84.49,84.69,84.44,84.66,34263.0,59.5163,59.6571,59.481,59.636,34263.0
2016-04-06 13:50:00,84.67,84.81,84.61,84.65,21739.0,59.643,59.7417,59.6008,59.629,21739.0
2016-04-06 14:00:00,84.64,84.65,84.33,84.38,37786.0,59.6219,59.629,59.4035,59.4388,37786.0
2016-04-06 14:10:00,84.38,84.38,84.12,84.34,35611.0,59.4388,59.4388,59.2556,59.4106,35611.0
2016-04-06 14:20:00,84.34,84.45,84.17,84.24,30044.0,59.4106,59.4881,59.2908,59.3401,30044.0
2016-04-06 14:30:00,84.21,84.32,84.04,84.17,36571.0,59.319,59.3965,59.1993,59.2908,36571.0
2016-04-06 14:40:00,84.19,84.27,84.11,84.22,37334.0,59.3049,59.3613,59.2486,59.3261,37334.0
2016-04-06 14:50:00,84.22,84.43,84.08,84.42,51181.0,59.3261,59.474,59.2274,59.4669,51181.0
2016-04-06 15:00:00,84.42,84.71,84.33,84.64,61985.0,59.4669,59.6712,59.4035,59.6219,61985.0
2016-04-06 15:10:00,84.65,84.79,84.54,84.77,50370.0,59.629,59.7276,59.5515,59.7135,50370.0
2016-04-06 15:20:00,84.78,84.81,84.69,84.8,48088.0,59.7205,59.7417,59.6571,59.7346,48088.0
2016-04-06 15:30:00,84.8,84.82,84.73,84.79,81226.0,59.7346,59.7487,59.6853,59.7276,81226.0
2016-04-06 15:40:00,84.77,85.0,84.77,85.0,107783.0,59.7135,59.8755,59.7135,59.8755,107783.0
2016-04-06 15:50:00,84.99,85.11,84.96,85.02,160404.0,59.8685,59.953,59.8473,59.8896,160404.0
2016-04-07 09:30:00,84.6,85.02,84.51,84.82,57203.0,59.5937,59.8896,59.5303,59.7487,57203.0
2016-04-07 09:40:00,84.85,84.91,84.53,84.66,56069.0,59.7698,59.8121,59.5444,59.636,56069.0
2016-04-07 09:50:00,84.68,85.02,84.67,84.82,45582.0,59.6501,59.8896,59.643,59.7487,45582.0
2016-04-07 10:00:00,84.8,84.87,84.43,84.71,46116.0,59.7346,59.7839,59.474,59.6712,46116.0
2016-04-07 10:10:00,84.74,84.74,84.15,84.23,25001.0,59.6924,59.6924,59.2768,59.3331,25001.0
2016-04-07 10:20:00,84.28,84.6,84.26,84.41,23893.0,59.3683,59.5937,59.3542,59.4599,23893.0
2016-04-07 10:30:00,84.4,84.63,84.3,84.49,49463.0,59.4529,59.6149,59.3824,59.5163,49463.0
2016-04-07 10:40:00,84.51,84.6,84.41,84.51,24028.0,59.5303,59.5937,59.4599,59.5303,24028.0
2016-04-07 10:50:00,84.5,84.58,84.4,84.41,16027.0,59.5233,59.5796,59.4529,59.4599,16027.0
2016-04-07 11:00:00,84.39,84.44,84.11,84.15,28191.0,59.4458,59.481,59.2486,59.2768,28191.0
2016-04-07 11:10:00,84.1,84.43,84.1,84.42,21418.0,59.2415,59.474,59.2415,59.4669,21418.0
2016-04-07 11:20:00,84.39,84.42,84.23,84.4,17705.0,59.4458,59.4669,59.3331,59.4529,17705.0
2016-04-07 11:30:00,84.38,84.6,84.36,84.54,15015.0,59.4388,59.5937,59.4247,59.5515,15015.0
2016-04-07 11:40:00,84.51,84.77,84.43,84.71,36036.0,59.5303,59.7135,59.474,59.6712,36036.0
2016-04-07 11:50:00,84.73,84.94,84.71,84.83,24112.0,59.6853,59.8332,59.6712,59.7558,24112.0
2016-04-07 12:00:00,84.84,84.89,84.71,84.71,28901.0,59.7628,59.798,59.6712,59.6712,28901.0
2016-04-07 12:10:00,84.72,84.74,84.36,84.44,23732.0,59.6783,59.6924,59.4247,59.481,23732.0
2016-04-07 12:20:00,84.44,84.55,84.32,84.45,18428.0,59.481,59.5585,59.3965,59.4881,18428.0
2016-04-07 12:30:00,84.45,84.53,84.33,84.52,15327.0,59.4881,59.5444,59.4035,59.5374,15327.0
2016-04-07 12:40:00,84.52,84.66,84.42,84.66,14990.0,59.5374,59.636,59.4669,59.636,14990.0
2016-04-07 12:50:00,84.7,84.7,84.51,84.66,14659.0,59.6642,59.6642,59.5303,59.636,14659.0
2016-04-07 13:00:00,84.65,84.75,84.56,84.7,18912.0,59.629,59.6994,59.5656,59.6642,18912.0
2016-04-07 13:10:00,84.67,84.78,84.65,84.71,17797.0,59.643,59.7205,59.629,59.6712,17797.0
2016-04-07 13:20:00,84.71,84.77,84.6,84.66,21606.0,59.6712,59.7135,59.5937,59.636,21606.0
2016-04-07 13:30:00,84.66,84.67,84.51,84.6,19959.0,59.636,59.643,59.5303,59.5937,19959.0
2016-04-07 13:40:00,84.64,84.65,84.32,84.32,28128.0,59.6219,59.629,59.3965,59.3965,28128.0
2016-04-07 13:50:00,84.3,84.31,84.14,84.16,22418.0,59.3824,59.3895,59.2697,59.2838,22418.0
2016-04-07 14:00:00,84.14,84.15,83.95,83.99,39945.0,59.2697,59.2768,59.1359,59.164,39945.0
2016-04-07 14:10:00,83.98,84.09,83.87,83.92,33506.0,59.157,59.2345,59.0795,59.1147,33506.0
2016-04-07 14:20:00,83.94,84.14,83.83,84.14,30224.0,59.1288,59.2697,59.0513,59.2697,30224.0
2016-04-07 14:30:00,84.14,84.26,84.04,84.25,22738.0,59.2697,59.3542,59.1993,59.3472,22738.0
2016-04-07 14:40:00,84.27,84.27,84.01,84.04,27569.0,59.3613,59.3613,59.1781,59.1993,27569.0
2016-04-07 14:50:00,84.04,84.12,83.95,84.01,20259.0,59.1993,59.2556,59.1359,59.1781,20259.0
2016-04-07 15:00:00,83.98,84.19,83.91,84.15,41221.0,59.157,59.3049,59.1077,59.2768,41221.0
2016-04-07 15:10:00,84.16,84.29,84.09,84.13,27877.0,59.2838,59.3754,59.2345,59.2627,27877.0
2016-04-07 15:20:00,84.13,84.32,84.13,84.27,30924.0,59.2627,59.3965,59.2627,59.3613,30924.0
2016-04-07 15:30:00,84.27,84.44,84.22,84.27,51022.0,59.3613,59.481,59.3261,59.3613,51022.0
2016-04-07 15:40:00,84.27,84.51,84.23,84.42,59957.0,59.3613,59.5303,59.3331,59.4669,59957.0
2016-04-07 15:50:00,84.41,84.52,84.24,84.48,102331.0,59.4599,59.5374,59.3401,59.5092,102331.0
2016-04-08 09:30:00,85.8,85.94,85.27,85.47,90674.0,60.439,60.5377,60.0657,60.2066,90674.0
2016-04-08 09:40:00,85.47,85.64,85.37,85.49,47056.0,60.2066,60.3263,60.1361,60.2207,47056.0
2016-04-08 09:50:00,85.47,85.91,85.47,85.85,59804.0,60.2066,60.5165,60.2066,60.4743,59804.0
2016-04-08 10:00:00,85.86,86.11,85.84,86.04,47057.0,60.4813,60.6574,60.4672,60.6081,47057.0
2016-04-08 10:10:00,86.07,86.09,85.67,85.73,68833.0,60.6292,60.6433,60.3475,60.3897,68833.0
2016-04-08 10:20:00,85.74,85.98,85.66,85.96,58887.0,60.3968,60.5658,60.3404,60.5517,58887.0
2016-04-08 10:30:00,85.95,86.51,85.94,86.49,84401.0,60.5447,60.9392,60.5377,60.9251,84401.0
2016-04-08 10:40:00,86.5,86.6,86.45,86.5,64191.0,60.9321,61.0026,60.8969,60.9321,64191.0
2016-04-08 10:50:00,86.49,86.55,86.19,86.21,50540.0,60.9251,60.9674,60.7138,60.7279,50540.0
2016-04-08 11:00:00,86.21,86.3,86.1,86.19,40460.0,60.7279,60.7912,60.6504,60.7138,40460.0
2016-04-08 11:10:00,86.17,86.24,85.78,85.78,69142.0,60.6997,60.749,60.425,60.425,69142.0
2016-04-08 11:20:00,85.78,86.1,85.69,86.04,93235.0,60.425,60.6504,60.3616,60.6081,93235.0
2016-04-08 11:30:00,86.0,86.0,85.68,85.86,73725.0,60.5799,60.5799,60.3545,60.4813,73725.0
2016-04-08 11:40:00,85.86,85.9,85.65,85.67,51752.0,60.4813,60.5095,60.3334,60.3475,51752.0
2016-04-08 11:50:00,85.65,86.24,85.57,86.24,50675.0,60.3334,60.749,60.277,60.749,50675.0
2016-04-08 12:00:00,86.23,86.41,86.11,86.4,35768.0,60.7419,60.8687,60.6574,60.8617,35768.0
2016-04-08 12:10:00,86.4,86.7,86.37,86.41,48656.0,60.8617,61.073,60.8406,60.8687,48656.0
2016-04-08 12:20:00,86.44,86.5,86.32,86.4,33355.0,60.8899,60.9321,60.8053,60.8617,33355.0
2016-04-08 12:30:00,86.39,86.55,86.22,86.54,45615.0,60.8546,60.9674,60.7349,60.9603,45615.0
2016-04-08 12:40:00,86.52,86.53,86.32,86.41,60725.0,60.9462,60.9533,60.8053,60.8687,60725.0
2016-04-08 12:50:00,86.42,86.63,86.36,86.61,57854.0,60.8758,61.0237,60.8335,61.0096,57854.0
2016-04-08 13:00:00,86.61,86.63,86.5,86.59,26209.0,61.0096,61.0237,60.9321,60.9955,26209.0
2016-04-08 13:10:00,86.6,86.73,86.46,86.46,19161.0,61.0026,61.0941,60.904,60.904,19161.0
2016-04-08 13:20:00,86.48,86.71,86.45,86.63,41386.0,60.918,61.0801,60.8969,61.0237,41386.0
2016-04-08 13:30:00,86.63,86.81,86.54,86.73,61071.0,61.0237,61.1505,60.9603,61.0941,61071.0
2016-04-08 13:40:00,86.72,86.75,86.57,86.63,22128.0,61.0871,61.1082,60.9814,61.0237,22128.0
2016-04-08 13:50:00,86.62,86.72,86.51,86.56,25296.0,61.0167,61.0871,60.9392,60.9744,25296.0
2016-04-08 14:00:00,86.54,86.56,86.28,86.36,26196.0,60.9603,60.9744,60.7772,60.8335,26196.0
2016-04-08 14:10:00,86.35,86.4,86.26,86.31,23636.0,60.8265,60.8617,60.7631,60.7983,23636.0
2016-04-08 14:20:00,86.31,86.31,86.17,86.23,43089.0,60.7983,60.7983,60.6997,60.7419,43089.0
2016-04-08 14:30:00,86.24,86.32,86.21,86.27,20096.0,60.749,60.8053,60.7279,60.7701,20096.0
2016-04-08 14:40:00,86.28,86.39,86.28,86.38,19418.0,60.7772,60.8546,60.7772,60.8476,19418.0
2016-04-08 14:50:00,86.36,86.36,86.16,86.19,17294.0,60.8335,60.8335,60.6926,60.7138,17294.0
2016-04-08 15:00:00,86.19,86.25,85.92,85.93,29304.0,60.7138,60.756,60.5236,60.5306,29304.0
2016-04-08 15:10:00,85.94,86.06,85.88,86.01,30815.0,60.5377,60.6222,60.4954,60.587,30815.0
2016-04-08 15:20:00,86.02,86.13,86.0,86.1,20990.0,60.594,60.6715,60.5799,60.6504,20990.0
2016-04-08 15:30:00,86.11,86.12,85.88,85.94,68804.0,60.6574,60.6645,60.4954,60.5377,68804.0
2016-04-08 15:40:00,85.91,85.96,85.83,85.9,88358.0,60.5165,60.5517,60.4602,60.5095,88358.0
2016-04-08 15:50:00,85.94,86.12,85.86,86.06,213895.0,60.5377,60.6645,60.4813,60.6222,213895.0
2016-04-11 09:30:00,86.5,86.5,86.12,86.14,63340.0,60.9321,60.9321,60.6645,60.6785,63340.0
2016-04-11 09:40:00,86.16,86.64,86.14,86.44,38115.0,60.6926,61.0308,60.6785,60.8899,38115.0
2016-04-11 09:50:00,86.4,86.41,86.14,86.22,41027.0,60.8617,60.8687,60.6785,60.7349,41027.0
2016-04-11 10:00:00,86.24,86.63,86.24,86.51,61105.0,60.749,61.0237,60.749,60.9392,61105.0
2016-04-11 10:10:00,86.5,86.85,86.48,86.66,45255.0,60.9321,61.1787,60.918,61.0448,45255.0
2016-04-11 10:20:00,86.64,86.68,86.5,86.55,38734.0,61.0308,61.0589,60.9321,60.9674,38734.0
2016-04-11 10:30:00,86.54,86.59,86.2,86.24,88264.0,60.9603,60.9955,60.7208,60.749,88264.0
2016-04-11 10:40:00,86.24,86.25,85.78,85.91,64541.0,60.749,60.756,60.425,60.5165,64541.0
2016-04-11 10:50:00,85.91,86.14,85.73,85.73,44640.0,60.5165,60.6785,60.3897,60.3897,44640.0
2016-04-11 11:00:00,85.77,85.96,85.73,85.86,34756.0,60.4179,60.5517,60.3897,60.4813,34756.0
2016-04-11 11:10:00,85.87,86.05,85.86,85.92,35161.0,60.4883,60.6151,60.4813,60.5236,35161.0
2016-04-11 11:20:00,85.93,86.13,85.93,86.02,33786.0,60.5306,60.6715,60.5306,60.594,33786.0
2016-04-11 11:30:00,86.03,86.06,85.77,85.78,26969.0,60.6011,60.6222,60.4179,60.425,26969.0
2016-04-11 11:40:00,85.75,85.77,85.54,85.56,21663.0,60.4038,60.4179,60.2559,60.27,21663.0
2016-04-11 11:50:00,85.56,85.66,85.48,85.66,21065.0,60.27,60.3404,60.2136,60.3404,21065.0
2016-04-11 12:00:00,85.69,85.73,85.52,85.56,25290.0,60.3616,60.3897,60.2418,60.27,25290.0
2016-04-11 12:10:00,85.55,85.78,85.5,85.73,13889.0,60.2629,60.425,60.2277,60.3897,13889.0
2016-04-11 12:20:00,85.73,85.82,85.65,85.77,22080.0,60.3897,60.4531,60.3334,60.4179,22080.0
2016-04-11 12:30:00,85.78,85.85,85.5,85.55,24261.0,60.425,60.4743,60.2277,60.2629,24261.0
2016-04-11 12:40:00,85.54,85.84,85.53,85.81,24182.0,60.2559,60.4672,60.2488,60.4461,24182.0
2016-04-11 12:50:00,85.81,85.92,85.79,85.82,17991.0,60.4461,60.5236,60.432,60.4531,17991.0
2016-04-11 13:00:00,85.83,85.99,85.83,85.95,20060.0,60.4602,60.5729,60.4602,60.5447,20060.0
2016-04-11 13:10:00,85.97,86.08,85.96,86.05,20172.0,60.5588,60.6363,60.5517,60.6151,20172.0
2016-04-11 13:20:00,86.05,86.09,85.89,85.91,18712.0,60.6151,60.6433,60.5024,60.5165,18712.0
2016-04-11 13:30:00,85.91,85.96,85.82,85.82,20994.0,60.5165,60.5517,60.4531,60.4531,20994.0
2016-04-11 13:40:00,85.79,85.89,85.77,85.82,11221.0,60.432,60.5024,60.4179,60.4531,11221.0
2016-04-11 13:50:00,85.83,85.83,85.61,85.63,21966.0,60.4602,60.4602,60.3052,60.3193,21966.0
2016-04-11 14:00:00,85.64,85.67,85.28,85.3,54308.0,60.3263,60.3475,60.0727,60.0868,54308.0
2016-04-11 14:10:00,85.3,85.33,85.11,85.19,37028.0,60.0868,60.108,59.953,60.0093,37028.0
2016-04-11 14:20:00,85.19,85.21,85.04,85.12,68853.0,60.0093,60.0234,59.9037,59.96,68853.0
2016-04-11 14:30:00,85.11,85.2,85.01,85.2,36556.0,59.953,60.0164,59.8825,60.0164,36556.0
2016-04-11 14:40:00,85.17,85.22,85.0,85.02,46377.0,59.9953,60.0305,59.8755,59.8896,46377.0
2016-04-11 14:50:00,85.02,85.04,84.88,84.92,64464.0,59.8896,59.9037,59.791,59.8192,64464.0
2016-04-11 15:00:00,84.92,84.97,84.74,84.77,74638.0,59.8192,59.8544,59.6924,59.7135,74638.0
2016-04-11 15:10:00,84.77,84.89,84.76,84.87,49901.0,59.7135,59.798,59.7064,59.7839,49901.0
2016-04-11 15:20:00,84.87,84.88,84.66,84.66,50523.0,59.7839,59.791,59.636,59.636,50523.0
2016-04-11 15:30:00,84.68,84.84,84.68,84.74,55429.0,59.6501,59.7628,59.6501,59.6924,55429.0
2016-04-11 15:40:00,84.73,84.77,84.61,84.72,74689.0,59.6853,59.7135,59.6008,59.6783,74689.0
2016-04-11 15:50:00,84.72,84.81,84.56,84.59,141632.0,59.6783,59.7417,59.5656,59.5867,141632.0
2016-04-12 09:30:00,84.71,85.19,84.54,84.98,65870.0,59.6712,60.0093,59.5515,59.8614,65870.0
2016-04-12 09:40:00,84.96,85.03,84.59,84.76,44135.0,59.8473,59.8966,59.5867,59.7064,44135.0
2016-04-12 09:50:00,84.79,84.85,84.3,84.61,43197.0,59.7276,59.7698,59.3824,59.6008,43197.0
2016-04-12 10:00:00,84.48,84.64,84.07,84.11,64429.0,59.5092,59.6219,59.2204,59.2486,64429.0
2016-04-12 10:10:00,84.13,84.62,84.06,84.61,35172.0,59.2627,59.6078,59.2134,59.6008,35172.0
2016-04-12 10:20:00,84.61,84.81,84.49,84.69,48072.0,59.6008,59.7417,59.5163,59.6571,48072.0
2016-04-12 10:30:00,84.65,85.01,84.62,84.68,80337.0,59.629,59.8825,59.6078,59.6501,80337.0
2016-04-12 10:40:00,84.72,84.78,84.55,84.64,47424.0,59.6783,59.7205,59.5585,59.6219,47424.0
2016-04-12 10:50:00,84.64,85.09,84.6,85.09,38167.0,59.6219,59.9389,59.5937,59.9389,38167.0
2016-04-12 11:00:00,85.09,85.35,84.98,85.3,40985.0,59.9389,60.1221,59.8614,60.0868,40985.0
2016-04-12 11:10:00,85.34,85.46,85.16,85.44,19954.0,60.115,60.1995,59.9882,60.1854,19954.0
2016-04-12 11:20:00,85.49,85.5,85.32,85.37,46684.0,60.2207,60.2277,60.1009,60.1361,46684.0
2016-04-12 11:30:00,85.37,85.56,85.33,85.54,52400.0,60.1361,60.27,60.108,60.2559,52400.0
2016-04-12 11:40:00,85.57,85.83,85.55,85.77,76213.0,60.277,60.4602,60.2629,60.4179,76213.0
2016-04-12 11:50:00,85.77,85.8,85.66,85.78,30968.0,60.4179,60.439,60.3404,60.425,30968.0
2016-04-12 12:00:00,85.8,85.86,85.76,85.78,40219.0,60.439,60.4813,60.4109,60.425,40219.0
2016-04-12 12:10:00,85.79,85.9,85.75,85.8,32028.0,60.432,60.5095,60.4038,60.439,32028.0
2016-04-12 12:20:00,85.78,85.82,85.49,85.5,35381.0,60.425,60.4531,60.2207,60.2277,35381.0
2016-04-12 12:30:00,85.5,85.91,85.49,85.87,32912.0,60.2277,60.5165,60.2207,60.4883,32912.0
2016-04-12 12:40:00,85.85,85.97,85.8,85.88,76171.0,60.4743,60.5588,60.439,60.4954,76171.0
2016-04-12 12:50:00,85.88,85.96,85.86,85.88,39517.0,60.4954,60.5517,60.4813,60.4954,39517.0
2016-04-12 13:00:00,85.87,85.94,85.8,85.84,32758.0,60.4883,60.5377,60.439,60.4672,32758.0
2016-04-12 13:10:00,85.85,85.85,85.64,85.75,72179.0,60.4743,60.4743,60.3263,60.4038,72179.0
2016-04-12 13:20:00,85.75,85.76,85.67,85.72,41626.0,60.4038,60.4109,60.3475,60.3827,41626.0
2016-04-12 13:30:00,85.72,85.86,85.62,85.72,68422.0,60.3827,60.4813,60.3122,60.3827,68422.0
2016-04-12 13:40:00,85.72,85.8,85.68,85.74,50448.0,60.3827,60.439,60.3545,60.3968,50448.0
2016-04-12 13:50:00,85.72,85.86,85.68,85.83,43476.0,60.3827,60.4813,60.3545,60.4602,43476.0
2016-04-12 14:00:00,85.82,85.89,85.76,85.81,46234.0,60.4531,60.5024,60.4109,60.4461,46234.0
2016-04-12 14:10:00,85.8,85.89,85.72,85.73,36064.0,60.439,60.5024,60.3827,60.3897,36064.0
2016-04-12 14:20:00,85.72,85.82,85.58,85.59,26720.0,60.3827,60.4531,60.2841,60.2911,26720.0
2016-04-12 14:30:00,85.59,85.78,85.55,85.78,33715.0,60.2911,60.425,60.2629,60.425,33715.0
2016-04-12 14:40:00,85.78,85.82,85.67,85.69,26835.0,60.425,60.4531,60.3475,60.3616,26835.0
2016-04-12 14:50:00,85.67,85.76,85.65,85.76,27152.0,60.3475,60.4109,60.3334,60.4109,27152.0
2016-04-12 15:00:00,85.75,86.07,85.75,86.07,63445.0,60.4038,60.6292,60.4038,60.6292,63445.0
2016-04-12 15:10:00,86.06,86.09,85.96,86.0,53964.0,60.6222,60.6433,60.5517,60.5799,53964.0
2016-04-12 15:20:00,86.0,86.03,85.88,85.94,58587.0,60.5799,60.6011,60.4954,60.5377,58587.0
2016-04-12 15:30:00,85.93,86.06,85.82,85.91,98045.0,60.5306,60.6222,60.4531,60.5165,98045.0
2016-04-12 15:40:00,85.91,86.03,85.78,85.79,97225.0,60.5165,60.6011,60.425,60.432,97225.0
2016-04-12 15:50:00,85.8,86.03,85.79,85.95,141782.0,60.439,60.6011,60.432,60.5447,141782.0
2016-04-13 09:30:00,86.43,86.48,86.1,86.21,52048.0,60.8828,60.918,60.6504,60.7279,52048.0
2016-04-13 09:40:00,86.3,86.38,85.91,86.21,28953.0,60.7912,60.8476,60.5165,60.7279,28953.0
2016-04-13 09:50:00,86.19,86.34,85.95,86.0,32033.0,60.7138,60.8194,60.5447,60.5799,32033.0
2016-04-13 10:00:00,86.01,86.32,86.01,86.25,26515.0,60.587,60.8053,60.587,60.756,26515.0
2016-04-13 10:10:00,86.24,86.43,86.04,86.1,65203.0,60.749,60.8828,60.6081,60.6504,65203.0
2016-04-13 10:20:00,86.13,86.14,85.8,85.91,54552.0,60.6715,60.6785,60.439,60.5165,54552.0
2016-04-13 10:30:00,85.93,86.6,85.8,86.07,138603.0,60.5306,61.0026,60.439,60.6292,138603.0
2016-04-13 10:40:00,86.06,86.57,86.03,86.55,51693.0,60.6222,60.9814,60.6011,60.9674,51693.0
2016-04-13 10:50:00,86.57,86.81,86.53,86.7,62328.0,60.9814,61.1505,60.9533,61.073,62328.0
2016-04-13 11:00:00,86.64,86.81,86.61,86.76,61942.0,61.0308,61.1505,61.0096,61.1153,61942.0
2016-04-13 11:10:00,86.74,86.84,86.53,86.83,43875.0,61.1012,61.1716,60.9533,61.1646,43875.0
2016-04-13 11:20:00,86.84,86.84,86.73,86.73,41134.0,61.1716,61.1716,61.0941,61.0941,41134.0
2016-04-13 11:30:00,86.74,86.84,86.67,86.83,23810.0,61.1012,61.1716,61.0519,61.1646,23810.0
2016-04-13 11:40:00,86.84,86.94,86.81,86.9,23960.0,61.1716,61.2421,61.1505,61.2139,23960.0
2016-04-13 11:50:00,86.92,87.0,86.9,86.95,19482.0,61.228,61.2843,61.2139,61.2491,19482.0
2016-04-13 12:00:00,86.95,86.98,86.89,86.95,20287.0,61.2491,61.2703,61.2069,61.2491,20287.0
2016-04-13 12:10:00,86.95,87.06,86.74,86.78,39260.0,61.2491,61.3266,61.1012,61.1294,39260.0
2016-04-13 12:20:00,86.77,86.83,86.64,86.7,22407.0,61.1223,61.1646,61.0308,61.073,22407.0
2016-04-13 12:30:00,86.69,86.81,86.65,86.81,27063.0,61.066,61.1505,61.0378,61.1505,27063.0
2016-04-13 12:40:00,86.79,86.85,86.67,86.79,40679.0,61.1364,61.1787,61.0519,61.1364,40679.0
2016-04-13 12:50:00,86.78,86.83,86.71,86.83,13364.0,61.1294,61.1646,61.0801,61.1646,13364.0
2016-04-13 13:00:00,86.82,86.89,86.77,86.85,22454.0,61.1575,61.2069,61.1223,61.1787,22454.0
2016-04-13 13:10:00,86.84,86.88,86.76,86.81,15226.0,61.1716,61.1998,61.1153,61.1505,15226.0
2016-04-13 13:20:00,86.82,86.93,86.78,86.88,18439.0,61.1575,61.235,61.1294,61.1998,18439.0
2016-04-13 13:30:00,86.89,86.97,86.86,86.94,37253.0,61.2069,61.2632,61.1857,61.2421,37253.0
2016-04-13 13:40:00,86.93,86.96,86.86,86.93,18837.0,61.235,61.2562,61.1857,61.235,18837.0
2016-04-13 13:50:00,86.94,86.99,86.87,86.94,22707.0,61.2421,61.2773,61.1928,61.2421,22707.0
2016-04-13 14:00:00,86.97,87.0,86.87,87.0,23331.0,61.2632,61.2843,61.1928,61.2843,23331.0
2016-04-13 14:10:00,87.0,87.06,86.9,86.95,29637.0,61.2843,61.3266,61.2139,61.2491,29637.0
2016-04-13 14:20:00,86.94,86.98,86.85,86.86,29094.0,61.2421,61.2703,61.1787,61.1857,29094.0
2016-04-13 14:30:00,86.84,86.97,86.83,86.97,19877.0,61.1716,61.2632,61.1646,61.2632,19877.0
2016-04-13 14:40:00,86.97,87.1,86.94,86.99,24374.0,61.2632,61.3548,61.2421,61.2773,24374.0
2016-04-13 14:50:00,86.99,87.0,86.93,86.93,19376.0,61.2773,61.2843,61.235,61.235,19376.0
2016-04-13 15:00:00,86.93,87.03,86.86,87.01,30252.0,61.235,61.3055,61.1857,61.2914,30252.0
2016-04-13 15:10:00,87.0,87.07,86.93,87.01,40399.0,61.2843,61.3336,61.235,61.2914,40399.0
2016-04-13 15:20:00,87.0,87.03,86.95,87.0,29544.0,61.2843,61.3055,61.2491,61.2843,29544.0
2016-04-13 15:30:00,87.0,87.1,86.95,87.06,69420.0,61.2843,61.3548,61.2491,61.3266,69420.0
2016-04-13 15:40:00,87.06,87.09,86.92,86.94,92599.0,61.3266,61.3477,61.228,61.2421,92599.0
2016-04-13 15:50:00,86.95,87.1,86.92,87.02,181748.0,61.2491,61.3548,61.228,61.2984,181748.0
2016-04-14 09:30:00,87.11,87.29,86.77,86.84,61687.0,61.3618,61.4886,61.1223,61.1716,61687.0
2016-04-14 09:40:00,86.89,87.18,86.66,87.02,25658.0,61.2069,61.4111,61.0448,61.2984,25658.0
2016-04-14 09:50:00,86.99,87.0,86.67,86.88,56403.0,61.2773,61.2843,61.0519,61.1998,56403.0
2016-04-14 10:00:00,86.9,86.91,86.61,86.83,55240.0,61.2139,61.2209,61.0096,61.1646,55240.0
2016-04-14 10:10:00,86.8,86.87,86.56,86.58,19449.0,61.1435,61.1928,60.9744,60.9885,19449.0
2016-04-14 10:20:00,86.6,87.15,86.6,87.11,31104.0,61.0026,61.39,61.0026,61.3618,31104.0
2016-04-14 10:30:00,87.1,87.44,87.1,87.43,82978.0,61.3548,61.5943,61.3548,61.5872,82978.0
2016-04-14 10:40:00,87.4,87.51,87.28,87.28,44548.0,61.5661,61.6436,61.4816,61.4816,44548.0
2016-04-14 10:50:00,87.28,87.63,87.28,87.61,58298.0,61.4816,61.7281,61.4816,61.714,58298.0
2016-04-14 11:00:00,87.61,87.61,87.4,87.45,21734.0,61.714,61.714,61.5661,61.6013,21734.0
2016-04-14 11:10:00,87.45,87.48,87.33,87.43,39484.0,61.6013,61.6225,61.5168,61.5872,39484.0
2016-04-14 11:20:00,87.39,87.4,87.14,87.17,57739.0,61.5591,61.5661,61.383,61.4041,57739.0
2016-04-14 11:30:00,87.15,87.36,87.13,87.35,42939.0,61.39,61.5379,61.3759,61.5309,42939.0
2016-04-14 11:40:00,87.34,87.35,87.12,87.22,27225.0,61.5238,61.5309,61.3689,61.4393,27225.0
2016-04-14 11:50:00,87.22,87.23,87.07,87.09,48118.0,61.4393,61.4464,61.3336,61.3477,48118.0
2016-04-14 12:00:00,87.1,87.16,87.01,87.13,59567.0,61.3548,61.397,61.2914,61.3759,59567.0
2016-04-14 12:10:00,87.13,87.21,87.08,87.1,12744.0,61.3759,61.4323,61.3407,61.3548,12744.0
2016-04-14 12:20:00,87.08,87.16,87.02,87.07,10101.0,61.3407,61.397,61.2984,61.3336,10101.0
2016-04-14 12:30:00,87.09,87.09,86.88,86.89,19104.0,61.3477,61.3477,61.1998,61.2069,19104.0
2016-04-14 12:40:00,86.87,87.01,86.85,86.88,10104.0,61.1928,61.2914,61.1787,61.1998,10104.0
2016-04-14 12:50:00,86.88,87.07,86.88,87.04,11735.0,61.1998,61.3336,61.1998,61.3125,11735.0
2016-04-14 13:00:00,86.99,87.04,86.95,87.04,8445.0,61.2773,61.3125,61.2491,61.3125,8445.0
2016-04-14 13:10:00,87.06,87.08,86.94,86.98,12718.0,61.3266,61.3407,61.2421,61.2703,12718.0
2016-04-14 13:20:00,86.97,86.99,86.86,86.86,15934.0,61.2632,61.2773,61.1857,61.1857,15934.0
2016-04-14 13:30:00,86.87,86.94,86.78,86.82,20356.0,61.1928,61.2421,61.1294,61.1575,20356.0
2016-04-14 13:40:00,86.81,86.9,86.8,86.8,14080.0,61.1505,61.2139,61.1435,61.1435,14080.0
2016-04-14 13:50:00,86.81,86.97,86.75,86.88,17648.0,61.1505,61.2632,61.1082,61.1998,17648.0
2016-04-14 14:00:00,86.88,87.02,86.85,87.02,16962.0,61.1998,61.2984,61.1787,61.2984,16962.0
2016-04-14 14:10:00,87.03,87.06,86.95,87.05,16384.0,61.3055,61.3266,61.2491,61.3196,16384.0
2016-04-14 14:20:00,87.02,87.12,87.01,87.02,16784.0,61.2984,61.3689,61.2914,61.2984,16784.0
2016-04-14 14:30:00,87.01,87.01,86.82,86.85,14344.0,61.2914,61.2914,61.1575,61.1787,14344.0
2016-04-14 14:40:00,86.84,86.93,86.81,86.89,18724.0,61.1716,61.235,61.1505,61.2069,18724.0
2016-04-14 14:50:00,86.9,86.99,86.87,86.89,21369.0,61.2139,61.2773,61.1928,61.2069,21369.0
2016-04-14 15:00:00,86.9,86.94,86.84,86.86,22180.0,61.2139,61.2421,61.1716,61.1857,22180.0
2016-04-14 15:10:00,86.86,86.92,86.81,86.87,30156.0,61.1857,61.228,61.1505,61.1928,30156.0
2016-04-14 15:20:00,86.85,86.9,86.77,86.78,30205.0,61.1787,61.2139,61.1223,61.1294,30205.0
2016-04-14 15:30:00,86.79,86.98,86.78,86.96,48909.0,61.1364,61.2703,61.1294,61.2562,48909.0
2016-04-14 15:40:00,86.95,86.99,86.88,86.93,63230.0,61.2491,61.2773,61.1998,61.235,63230.0
2016-04-14 15:50:00,86.93,87.0,86.85,86.88,115000.0,61.235,61.2843,61.1787,61.1998,115000.0
2016-04-15 09:30:00,86.66,86.66,86.25,86.51,193755.0,61.0448,61.0448,60.756,60.9392,193755.0
2016-04-15 09:40:00,86.41,86.45,86.19,86.25,46446.0,60.8687,60.8969,60.7138,60.756,46446.0
2016-04-15 09:50:00,86.29,86.3,86.15,86.29,25452.0,60.7842,60.7912,60.6856,60.7842,25452.0
2016-04-15 10:00:00,86.27,86.33,85.89,85.92,90666.0,60.7701,60.8124,60.5024,60.5236,90666.0
2016-04-15 10:10:00,85.92,85.99,85.7,85.76,29149.0,60.5236,60.5729,60.3686,60.4109,29149.0
2016-04-15 10:20:00,85.74,85.81,85.63,85.77,37635.0,60.3968,60.4461,60.3193,60.4179,37635.0
2016-04-15 10:30:00,85.78,85.97,85.78,85.85,21851.0,60.425,60.5588,60.425,60.4743,21851.0
2016-04-15 10:40:00,85.85,85.87,85.38,85.54,47018.0,60.4743,60.4883,60.1432,60.2559,47018.0
2016-04-15 10:50:00,85.51,85.61,85.42,85.42,22257.0,60.2348,60.3052,60.1714,60.1714,22257.0
2016-04-15 11:00:00,85.44,85.5,85.35,85.4,22770.0,60.1854,60.2277,60.1221,60.1573,22770.0
2016-04-15 11:10:00,85.4,85.46,85.2,85.24,35410.0,60.1573,60.1995,60.0164,60.0446,35410.0
2016-04-15 11:20:00,85.25,85.39,85.24,85.37,24863.0,60.0516,60.1502,60.0446,60.1361,24863.0
2016-04-15 11:30:00,85.38,85.46,85.32,85.34,14860.0,60.1432,60.1995,60.1009,60.115,14860.0
2016-04-15 11:40:00,85.31,85.46,85.29,85.32,24322.0,60.0939,60.1995,60.0798,60.1009,24322.0
2016-04-15 11:50:00,85.31,85.32,85.11,85.11,35308.0,60.0939,60.1009,59.953,59.953,35308.0
2016-04-15 12:00:00,85.11,85.28,85.05,85.18,26710.0,59.953,60.0727,59.9107,60.0023,26710.0
2016-04-15 12:10:00,85.19,85.19,85.12,85.13,16826.0,60.0093,60.0093,59.96,59.9671,16826.0
2016-04-15 12:20:00,85.14,85.32,85.1,85.29,14176.0,59.9741,60.1009,59.9459,60.0798,14176.0
2016-04-15 12:30:00,85.28,85.37,85.13,85.17,16896.0,60.0727,60.1361,59.9671,59.9953,16896.0
2016-04-15 12:40:00,85.17,85.2,85.11,85.11,10769.0,59.9953,60.0164,59.953,59.953,10769.0
2016-04-15 12:50:00,85.11,85.25,85.07,85.2,30817.0,59.953,60.0516,59.9248,60.0164,30817.0
2016-04-15 13:00:00,85.22,85.33,85.22,85.29,21210.0,60.0305,60.108,60.0305,60.0798,21210.0
2016-04-15 13:10:00,85.29,85.29,85.13,85.21,25507.0,60.0798,60.0798,59.9671,60.0234,25507.0
2016-04-15 13:20:00,85.21,85.26,85.1,85.15,34178.0,60.0234,60.0587,59.9459,59.9812,34178.0
2016-04-15 13:30:00,85.15,85.21,85.13,85.14,23936.0,59.9812,60.0234,59.9671,59.9741,23936.0
2016-04-15 13:40:00,85.14,85.16,85.05,85.09,28524.0,59.9741,59.9882,59.9107,59.9389,28524.0
2016-04-15 13:50:00,85.09,85.16,85.09,85.09,21918.0,59.9389,59.9882,59.9389,59.9389,21918.0
2016-04-15 14:00:00,85.1,85.14,85.06,85.07,21303.0,59.9459,59.9741,59.9178,59.9248,21303.0
2016-04-15 14:10:00,85.07,85.08,84.85,84.91,39283.0,59.9248,59.9319,59.7698,59.8121,39283.0
2016-04-15 14:20:00,84.9,85.07,84.88,84.98,42687.0,59.8051,59.9248,59.791,59.8614,42687.0
2016-04-15 14:30:00,84.99,85.04,84.9,85.02,29265.0,59.8685,59.9037,59.8051,59.8896,29265.0
2016-04-15 14:40:00,85.03,85.06,85.0,85.04,30182.0,59.8966,59.9178,59.8755,59.9037,30182.0
2016-04-15 14:50:00,85.03,85.18,84.99,85.18,33866.0,59.8966,60.0023,59.8685,60.0023,33866.0
2016-04-15 15:00:00,85.17,85.19,85.08,85.13,37269.0,59.9953,60.0093,59.9319,59.9671,37269.0
2016-04-15 15:10:00,85.13,85.13,85.04,85.05,29578.0,59.9671,59.9671,59.9037,59.9107,29578.0
2016-04-15 15:20:00,85.06,85.12,85.03,85.08,34765.0,59.9178,59.96,59.8966,59.9319,34765.0
2016-04-15 15:30:00,85.08,85.09,84.97,84.99,61301.0,59.9319,59.9389,59.8544,59.8685,61301.0
2016-04-15 15:40:00,84.98,84.99,84.91,84.92,62601.0,59.8614,59.8685,59.8121,59.8192,62601.0
2016-04-15 15:50:00,84.91,84.95,84.85,84.86,204812.0,59.8121,59.8403,59.7698,59.7769,204812.0
2016-04-18 09:30:00,84.01,84.46,83.91,84.35,111592.0,59.1781,59.4951,59.1077,59.4176,111592.0
2016-04-18 09:40:00,84.35,84.61,84.2,84.61,62876.0,59.4176,59.6008,59.312,59.6008,62876.0
2016-04-18 09:50:00,84.62,85.16,84.51,85.04,69662.0,59.6078,59.9882,59.5303,59.9037,69662.0
2016-04-18 10:00:00,85.04,85.6,85.04,85.48,88487.0,59.9037,60.2982,59.9037,60.2136,88487.0
2016-04-18 10:10:00,85.43,85.7,85.33,85.62,67182.0,60.1784,60.3686,60.108,60.3122,67182.0
2016-04-18 10:20:00,85.63,85.73,85.51,85.61,39848.0,60.3193,60.3897,60.2348,60.3052,39848.0
2016-04-18 10:30:00,85.61,85.73,85.4,85.41,31994.0,60.3052,60.3897,60.1573,60.1643,31994.0
2016-04-18 10:40:00,85.41,85.44,84.92,84.92,102695.0,60.1643,60.1854,59.8192,59.8192,102695.0
2016-04-18 10:50:00,84.94,85.13,84.9,84.91,37568.0,59.8332,59.9671,59.8051,59.8121,37568.0
2016-04-18 11:00:00,84.89,84.95,84.62,84.91,44932.0,59.798,59.8403,59.6078,59.8121,44932.0
2016-04-18 11:10:00,84.92,85.16,84.92,85.13,39377.0,59.8192,59.9882,59.8192,59.9671,39377.0
2016-04-18 11:20:00,85.14,85.4,85.14,85.35,28390.0,59.9741,60.1573,59.9741,60.1221,28390.0
2016-04-18 11:30:00,85.36,85.43,85.22,85.43,32198.0,60.1291,60.1784,60.0305,60.1784,32198.0
2016-04-18 11:40:00,85.42,85.58,85.32,85.33,39356.0,60.1714,60.2841,60.1009,60.108,39356.0
2016-04-18 11:50:00,85.35,85.44,85.1,85.1,39046.0,60.1221,60.1854,59.9459,59.9459,39046.0
2016-04-18 12:00:00,85.07,85.3,85.04,85.23,38826.0,59.9248,60.0868,59.9037,60.0375,38826.0
2016-04-18 12:10:00,85.23,85.32,85.17,85.28,32364.0,60.0375,60.1009,59.9953,60.0727,32364.0
2016-04-18 12:20:00,85.29,85.64,85.29,85.64,33821.0,60.0798,60.3263,60.0798,60.3263,33821.0
2016-04-18 12:30:00,85.62,85.73,85.6,85.65,49080.0,60.3122,60.3897,60.2982,60.3334,49080.0
2016-04-18 12:40:00,85.65,85.72,85.61,85.66,31682.0,60.3334,60.3827,60.3052,60.3404,31682.0
2016-04-18 12:50:00,85.67,85.69,85.45,85.48,25350.0,60.3475,60.3616,60.1925,60.2136,25350.0
2016-04-18 13:00:00,85.49,85.5,85.35,85.35,22427.0,60.2207,60.2277,60.1221,60.1221,22427.0
2016-04-18 13:10:00,85.35,85.47,85.21,85.28,36517.0,60.1221,60.2066,60.0234,60.0727,36517.0
2016-04-18 13:20:00,85.28,85.41,85.22,85.41,26391.0,60.0727,60.1643,60.0305,60.1643,26391.0
2016-04-18 13:30:00,85.42,85.46,85.34,85.34,18859.0,60.1714,60.1995,60.115,60.115,18859.0
2016-04-18 13:40:00,85.36,85.56,85.36,85.41,25705.0,60.1291,60.27,60.1291,60.1643,25705.0
2016-04-18 13:50:00,85.41,85.43,85.15,85.22,53022.0,60.1643,60.1784,59.9812,60.0305,53022.0
2016-04-18 14:00:00,85.24,85.27,85.05,85.23,47003.0,60.0446,60.0657,59.9107,60.0375,47003.0
2016-04-18 14:10:00,85.25,85.31,85.09,85.11,52008.0,60.0516,60.0939,59.9389,59.953,52008.0
2016-04-18 14:20:00,85.1,85.29,85.09,85.13,38224.0,59.9459,60.0798,59.9389,59.9671,38224.0
2016-04-18 14:30:00,85.14,85.35,85.12,85.29,34305.0,59.9741,60.1221,59.96,60.0798,34305.0
2016-04-18 14:40:00,85.29,85.51,85.29,85.51,45091.0,60.0798,60.2348,60.0798,60.2348,45091.0
2016-04-18 14:50:00,85.54,85.67,85.42,85.5,40428.0,60.2559,60.3475,60.1714,60.2277,40428.0
2016-04-18 15:00:00,85.48,85.57,85.48,85.56,33281.0,60.2136,60.277,60.2136,60.27,33281.0
2016-04-18 15:10:00,85.55,85.58,85.5,85.54,34140.0,60.2629,60.2841,60.2277,60.2559,34140.0
2016-04-18 15:20:00,85.55,85.55,85.4,85.46,46791.0,60.2629,60.2629,60.1573,60.1995,46791.0
2016-04-18 15:30:00,85.45,85.58,85.4,85.53,52926.0,60.1925,60.2841,60.1573,60.2488,52926.0
2016-04-18 15:40:00,85.52,85.64,85.49,85.51,70162.0,60.2418,60.3263,60.2207,60.2348,70162.0
2016-04-18 15:50:00,85.5,85.64,85.47,85.64,114138.0,60.2277,60.3263,60.2066,60.3263,114138.0
2016-04-19 09:30:00,85.72,85.83,85.29,85.79,98257.0,60.3827,60.4602,60.0798,60.432,98257.0
2016-04-19 09:40:00,85.76,85.95,85.44,85.89,37852.0,60.4109,60.5447,60.1854,60.5024,37852.0
2016-04-19 09:50:00,85.88,86.08,85.81,86.08,38875.0,60.4954,60.6363,60.4461,60.6363,38875.0
2016-04-19 10:00:00,86.05,86.49,85.96,86.37,46163.0,60.6151,60.9251,60.5517,60.8406,46163.0
2016-04-19 10:10:00,86.44,86.47,86.23,86.35,37099.0,60.8899,60.911,60.7419,60.8265,37099.0
2016-04-19 10:20:00,86.4,86.42,86.08,86.12,36095.0,60.8617,60.8758,60.6363,60.6645,36095.0
2016-04-19 10:30:00,86.13,86.2,86.03,86.08,41964.0,60.6715,60.7208,60.6011,60.6363,41964.0
2016-04-19 10:40:00,86.08,86.1,85.86,86.0,40514.0,60.6363,60.6504,60.4813,60.5799,40514.0
2016-04-19 10:50:00,86.07,86.41,85.98,86.41,17767.0,60.6292,60.8687,60.5658,60.8687,17767.0
2016-04-19 11:00:00,86.41,86.5,86.34,86.45,27456.0,60.8687,60.9321,60.8194,60.8969,27456.0
2016-04-19 11:10:00,86.44,86.45,86.07,86.11,31896.0,60.8899,60.8969,60.6292,60.6574,31896.0
2016-04-19 11:20:00,86.1,86.19,85.83,85.91,24340.0,60.6504,60.7138,60.4602,60.5165,24340.0
2016-04-19 11:30:00,85.92,86.04,85.88,86.03,23072.0,60.5236,60.6081,60.4954,60.6011,23072.0
2016-04-19 11:40:00,86.04,86.13,86.02,86.07,21699.0,60.6081,60.6715,60.594,60.6292,21699.0
2016-04-19 11:50:00,86.07,86.12,85.67,85.67,27975.0,60.6292,60.6645,60.3475,60.3475,27975.0
2016-04-19 12:00:00,85.69,85.8,85.67,85.74,36136.0,60.3616,60.439,60.3475,60.3968,36136.0
2016-04-19 12:10:00,85.72,85.73,85.52,85.56,18810.0,60.3827,60.3897,60.2418,60.27,18810.0
2016-04-19 12:20:00,85.56,85.63,85.52,85.6,37785.0,60.27,60.3193,60.2418,60.2982,37785.0
2016-04-19 12:30:00,85.58,85.61,85.46,85.46,27239.0,60.2841,60.3052,60.1995,60.1995,27239.0
2016-04-19 12:40:00,85.47,85.6,85.47,85.58,26133.0,60.2066,60.2982,60.2066,60.2841,26133.0
2016-04-19 12:50:00,85.57,85.82,85.53,85.78,34556.0,60.277,60.4531,60.2488,60.425,34556.0
2016-04-19 13:00:00,85.78,85.83,85.73,85.78,31721.0,60.425,60.4602,60.3897,60.425,31721.0
2016-04-19 13:10:00,85.77,85.86,85.68,85.82,9457.0,60.4179,60.4813,60.3545,60.4531,9457.0
2016-04-19 13:20:00,85.8,85.95,85.8,85.93,17694.0,60.439,60.5447,60.439,60.5306,17694.0
2016-04-19 13:30:00,85.9,85.92,85.87,85.87,14477.0,60.5095,60.5236,60.4883,60.4883,14477.0
2016-04-19 13:40:00,85.85,85.99,85.84,85.96,39866.0,60.4743,60.5729,60.4672,60.5517,39866.0
2016-04-19 13:50:00,85.97,86.1,85.91,86.1,42789.0,60.5588,60.6504,60.5165,60.6504,42789.0
2016-04-19 14:00:00,86.1,86.18,86.02,86.13,32249.0,60.6504,60.7067,60.594,60.6715,32249.0
2016-04-19 14:10:00,86.14,86.18,85.97,85.98,26001.0,60.6785,60.7067,60.5588,60.5658,26001.0
2016-04-19 14:20:00,85.97,86.22,85.93,86.11,21479.0,60.5588,60.7349,60.5306,60.6574,21479.0
2016-04-19 14:30:00,86.1,86.13,86.04,86.1,15428.0,60.6504,60.6715,60.6081,60.6504,15428.0
2016-04-19 14:40:00,86.09,86.23,86.09,86.21,18609.0,60.6433,60.7419,60.6433,60.7279,18609.0
2016-04-19 14:50:00,86.19,86.24,86.1,86.1,29698.0,60.7138,60.749,60.6504,60.6504,29698.0
2016-04-19 15:00:00,86.1,86.21,86.1,86.16,34591.0,60.6504,60.7279,60.6504,60.6926,34591.0
2016-04-19 15:10:00,86.17,86.34,86.14,86.32,36607.0,60.6997,60.8194,60.6785,60.8053,36607.0
2016-04-19 15:20:00,86.32,86.39,86.27,86.29,30657.0,60.8053,60.8546,60.7701,60.7842,30657.0
2016-04-19 15:30:00,86.3,86.35,86.21,86.32,69724.0,60.7912,60.8265,60.7279,60.8053,69724.0
2016-04-19 15:40:00,86.33,86.39,86.28,86.33,71090.0,60.8124,60.8546,60.7772,60.8124,71090.0
2016-04-19 15:50:00,86.33,86.41,86.22,86.41,172389.0,60.8124,60.8687,60.7349,60.8687,172389.0
2016-04-20 09:30:00,85.91,86.39,85.87,86.08,98240.0,60.5165,60.8546,60.4883,60.6363,98240.0
2016-04-20 09:40:00,86.08,86.14,85.31,85.37,66976.0,60.6363,60.6785,60.0939,60.1361,66976.0
2016-04-20 09:50:00,85.38,85.38,85.05,85.05,45341.0,60.1432,60.1432,59.9107,59.9107,45341.0
2016-04-20 10:00:00,85.05,85.14,84.81,84.89,89097.0,59.9107,59.9741,59.7417,59.798,89097.0
2016-04-20 10:10:00,84.9,85.42,84.89,85.4,58168.0,59.8051,60.1714,59.798,60.1573,58168.0
2016-04-20 10:20:00,85.42,85.67,85.38,85.4,50732.0,60.1714,60.3475,60.1432,60.1573,50732.0
2016-04-20 10:30:00,85.44,85.72,84.96,85.1,65571.0,60.1854,60.3827,59.8473,59.9459,65571.0
2016-04-20 10:40:00,85.09,85.42,85.03,85.24,49216.0,59.9389,60.1714,59.8966,60.0446,49216.0
2016-04-20 10:50:00,85.22,85.66,85.19,85.6,28341.0,60.0305,60.3404,60.0093,60.2982,28341.0
2016-04-20 11:00:00,85.58,85.68,85.44,85.68,22745.0,60.2841,60.3545,60.1854,60.3545,22745.0
2016-04-20 11:10:00,85.68,85.81,85.54,85.71,28868.0,60.3545,60.4461,60.2559,60.3756,28868.0
2016-04-20 11:20:00,85.72,85.88,85.71,85.82,66526.0,60.3827,60.4954,60.3756,60.4531,66526.0
2016-04-20 11:30:00,85.8,85.85,85.64,85.74,37564.0,60.439,60.4743,60.3263,60.3968,37564.0
2016-04-20 11:40:00,85.73,85.97,85.72,85.92,27660.0,60.3897,60.5588,60.3827,60.5236,27660.0
2016-04-20 11:50:00,85.89,85.93,85.7,85.71,54690.0,60.5024,60.5306,60.3686,60.3756,54690.0
2016-04-20 12:00:00,85.71,85.77,85.66,85.67,72926.0,60.3756,60.4179,60.3404,60.3475,72926.0
2016-04-20 12:10:00,85.67,85.8,85.58,85.73,44380.0,60.3475,60.439,60.2841,60.3897,44380.0
2016-04-20 12:20:00,85.73,85.93,85.68,85.93,28233.0,60.3897,60.5306,60.3545,60.5306,28233.0
2016-04-20 12:30:00,85.91,86.11,85.87,86.11,32249.0,60.5165,60.6574,60.4883,60.6574,32249.0
2016-04-20 12:40:00,86.1,86.3,86.06,86.26,19595.0,60.6504,60.7912,60.6222,60.7631,19595.0
2016-04-20 12:50:00,86.26,86.35,86.09,86.31,35431.0,60.7631,60.8265,60.6433,60.7983,35431.0
2016-04-20 13:00:00,86.35,86.56,86.33,86.52,30094.0,60.8265,60.9744,60.8124,60.9462,30094.0
2016-04-20 13:10:00,86.52,86.83,86.5,86.81,37732.0,60.9462,61.1646,60.9321,61.1505,37732.0
2016-04-20 13:20:00,86.83,86.86,86.75,86.86,25874.0,61.1646,61.1857,61.1082,61.1857,25874.0
2016-04-20 13:30:00,86.83,86.84,86.7,86.81,29975.0,61.1646,61.1716,61.073,61.1505,29975.0
2016-04-20 13:40:00,86.82,86.91,86.76,86.88,21791.0,61.1575,61.2209,61.1153,61.1998,21791.0
2016-04-20 13:50:00,86.88,86.97,86.87,86.89,19133.0,61.1998,61.2632,61.1928,61.2069,19133.0
2016-04-20 14:00:00,86.87,87.04,86.87,87.0,45039.0,61.1928,61.3125,61.1928,61.2843,45039.0
2016-04-20 14:10:00,87.01,87.12,86.94,87.05,26635.0,61.2914,61.3689,61.2421,61.3196,26635.0
2016-04-20 14:20:00,87.06,87.1,86.97,87.05,18576.0,61.3266,61.3548,61.2632,61.3196,18576.0
2016-04-20 14:30:00,87.04,87.15,86.98,87.11,27623.0,61.3125,61.39,61.2703,61.3618,27623.0
2016-04-20 14:40:00,87.1,87.18,87.05,87.07,28591.0,61.3548,61.4111,61.3196,61.3336,28591.0
2016-04-20 14:50:00,87.06,87.21,87.02,87.15,36825.0,61.3266,61.4323,61.2984,61.39,36825.0
2016-04-20 15:00:00,87.13,87.18,86.97,87.01,41446.0,61.3759,61.4111,61.2632,61.2914,41446.0
2016-04-20 15:10:00,87.0,87.0,86.82,86.88,30809.0,61.2843,61.2843,61.1575,61.1998,30809.0
2016-04-20 15:20:00,86.89,86.96,86.83,86.87,24610.0,61.2069,61.2562,61.1646,61.1928,24610.0
2016-04-20 15:30:00,86.87,86.9,86.55,86.62,55490.0,61.1928,61.2139,60.9674,61.0167,55490.0
2016-04-20 15:40:00,86.59,86.69,86.46,86.64,56400.0,60.9955,61.066,60.904,61.0308,56400.0
2016-04-20 15:50:00,86.63,86.78,86.62,86.7,95872.0,61.0237,61.1294,61.0167,61.073,95872.0
2016-04-21 09:30:00,86.84,87.02,86.49,86.97,42943.0,61.1716,61.2984,60.9251,61.2632,42943.0
2016-04-21 09:40:00,86.9,87.07,86.51,86.95,33249.0,61.2139,61.3336,60.9392,61.2491,33249.0
2016-04-21 09:50:00,86.99,86.99,86.28,86.29,63930.0,61.2773,61.2773,60.7772,60.7842,63930.0
2016-04-21 10:00:00,86.3,86.63,86.25,86.53,36525.0,60.7912,61.0237,60.756,60.9533,36525.0
2016-04-21 10:10:00,86.5,87.14,86.44,87.11,39200.0,60.9321,61.383,60.8899,61.3618,39200.0
2016-04-21 10:20:00,87.15,87.18,86.77,86.89,26736.0,61.39,61.4111,61.1223,61.2069,26736.0
2016-04-21 10:30:00,86.84,86.87,86.4,86.75,111368.0,61.1716,61.1928,60.8617,61.1082,111368.0
2016-04-21 10:40:00,86.74,86.79,86.12,86.12,38970.0,61.1012,61.1364,60.6645,60.6645,38970.0
2016-04-21 10:50:00,86.15,86.59,86.07,86.39,29915.0,60.6856,60.9955,60.6292,60.8546,29915.0
2016-04-21 11:00:00,86.38,86.44,86.26,86.36,28093.0,60.8476,60.8899,60.7631,60.8335,28093.0
2016-04-21 11:10:00,86.29,86.63,86.27,86.63,33916.0,60.7842,61.0237,60.7701,61.0237,33916.0
2016-04-21 11:20:00,86.63,86.97,86.57,86.87,53789.0,61.0237,61.2632,60.9814,61.1928,53789.0
2016-04-21 11:30:00,86.88,86.96,86.73,86.84,41208.0,61.1998,61.2562,61.0941,61.1716,41208.0
2016-04-21 11:40:00,86.8,86.96,86.68,86.92,37283.0,61.1435,61.2562,61.0589,61.228,37283.0
2016-04-21 11:50:00,86.93,87.08,86.9,86.98,60651.0,61.235,61.3407,61.2139,61.2703,60651.0
2016-04-21 12:00:00,87.0,87.0,86.65,86.83,40858.0,61.2843,61.2843,61.0378,61.1646,40858.0
2016-04-21 12:10:00,86.84,87.06,86.79,87.04,20510.0,61.1716,61.3266,61.1364,61.3125,20510.0
2016-04-21 12:20:00,87.05,87.2,87.02,87.03,32248.0,61.3196,61.4252,61.2984,61.3055,32248.0
2016-04-21 12:30:00,87.04,87.2,87.02,87.18,41453.0,61.3125,61.4252,61.2984,61.4111,41453.0
2016-04-21 12:40:00,87.19,87.24,87.09,87.11,27329.0,61.4182,61.4534,61.3477,61.3618,27329.0
2016-04-21 12:50:00,87.12,87.3,87.08,87.28,54239.0,61.3689,61.4957,61.3407,61.4816,54239.0
2016-04-21 13:00:00,87.28,87.29,86.79,86.8,29758.0,61.4816,61.4886,61.1364,61.1435,29758.0
2016-04-21 13:10:00,86.8,86.9,86.76,86.89,23411.0,61.1435,61.2139,61.1153,61.2069,23411.0
2016-04-21 13:20:00,86.87,87.0,86.86,86.86,15289.0,61.1928,61.2843,61.1857,61.1857,15289.0
2016-04-21 13:30:00,86.86,86.92,86.72,86.84,18816.0,61.1857,61.228,61.0871,61.1716,18816.0
2016-04-21 13:40:00,86.81,86.97,86.78,86.91,19601.0,61.1505,61.2632,61.1294,61.2209,19601.0
2016-04-21 13:50:00,86.9,86.96,86.82,86.93,19165.0,61.2139,61.2562,61.1575,61.235,19165.0
2016-04-21 14:00:00,86.93,87.02,86.85,86.92,29592.0,61.235,61.2984,61.1787,61.228,29592.0
2016-04-21 14:10:00,86.93,87.16,86.92,87.15,29910.0,61.235,61.397,61.228,61.39,29910.0
2016-04-21 14:20:00,87.16,87.38,87.14,87.22,44576.0,61.397,61.552,61.383,61.4393,44576.0
2016-04-21 14:30:00,87.21,87.28,87.12,87.28,58358.0,61.4323,61.4816,61.3689,61.4816,58358.0
2016-04-21 14:40:00,87.27,87.4,87.26,87.4,47326.0,61.4745,61.5661,61.4675,61.5661,47326.0
2016-04-21 14:50:00,87.39,87.42,87.21,87.39,26647.0,61.5591,61.5802,61.4323,61.5591,26647.0
2016-04-21 15:00:00,87.4,87.54,87.35,87.51,41116.0,61.5661,61.6647,61.5309,61.6436,41116.0
2016-04-21 15:10:00,87.51,87.64,87.48,87.53,34857.0,61.6436,61.7352,61.6225,61.6577,34857.0
2016-04-21 15:20:00,87.53,87.56,87.35,87.36,39696.0,61.6577,61.6788,61.5309,61.5379,39696.0
2016-04-21 15:30:00,87.36,87.59,87.32,87.57,77486.0,61.5379,61.6999,61.5098,61.6859,77486.0
2016-04-21 15:40:00,87.58,87.65,87.44,87.56,95606.0,61.6929,61.7422,61.5943,61.6788,95606.0
2016-04-21 15:50:00,87.54,87.56,87.4,87.42,178018.0,61.6647,61.6788,61.5661,61.5802,178018.0
2016-04-22 09:30:00,87.64,88.3,87.38,88.26,83601.0,61.7352,62.2001,61.552,62.1719,83601.0
2016-04-22 09:40:00,88.3,88.46,87.99,88.2,67749.0,62.2001,62.3128,61.9817,62.1296,67749.0
2016-04-22 09:50:00,88.21,88.33,88.03,88.26,40453.0,62.1367,62.2212,62.0099,62.1719,40453.0
2016-04-22 10:00:00,88.29,88.29,87.96,87.98,36310.0,62.193,62.193,61.9606,61.9747,36310.0
2016-04-22 10:10:00,87.96,88.14,87.72,88.05,97421.0,61.9606,62.0874,61.7915,62.024,97421.0
2016-04-22 10:20:00,88.04,88.23,87.97,88.06,43556.0,62.0169,62.1508,61.9676,62.031,43556.0
2016-04-22 10:30:00,88.09,88.23,87.97,88.0,32584.0,62.0522,62.1508,61.9676,61.9888,32584.0
2016-04-22 10:40:00,87.98,87.99,87.72,87.74,36077.0,61.9747,61.9817,61.7915,61.8056,36077.0
2016-04-22 10:50:00,87.75,87.78,87.48,87.53,82868.0,61.8127,61.8338,61.6225,61.6577,82868.0
2016-04-22 11:00:00,87.56,87.91,87.52,87.71,45950.0,61.6788,61.9254,61.6506,61.7845,45950.0
2016-04-22 11:10:00,87.73,87.93,87.71,87.76,26658.0,61.7986,61.9394,61.7845,61.8197,26658.0
2016-04-22 11:20:00,87.81,87.91,87.75,87.91,17874.0,61.8549,61.9254,61.8127,61.9254,17874.0
2016-04-22 11:30:00,87.91,88.11,87.87,88.05,25906.0,61.9254,62.0662,61.8972,62.024,25906.0
2016-04-22 11:40:00,88.03,88.07,87.83,87.9,17936.0,62.0099,62.0381,61.869,61.9183,17936.0
2016-04-22 11:50:00,87.9,87.97,87.81,87.91,20220.0,61.9183,61.9676,61.8549,61.9254,20220.0
2016-04-22 12:00:00,87.91,87.94,87.76,87.9,16645.0,61.9254,61.9465,61.8197,61.9183,16645.0
2016-04-22 12:10:00,87.91,87.94,87.76,87.89,14468.0,61.9254,61.9465,61.8197,61.9113,14468.0
2016-04-22 12:20:00,87.87,87.87,87.67,87.69,14575.0,61.8972,61.8972,61.7563,61.7704,14575.0
2016-04-22 12:30:00,87.69,87.77,87.63,87.71,22633.0,61.7704,61.8267,61.7281,61.7845,22633.0
2016-04-22 12:40:00,87.68,87.72,87.63,87.64,9938.0,61.7633,61.7915,61.7281,61.7352,9938.0
2016-04-22 12:50:00,87.64,87.66,87.55,87.6,10816.0,61.7352,61.7493,61.6718,61.707,10816.0
2016-04-22 13:00:00,87.62,87.76,87.62,87.71,13957.0,61.7211,61.8197,61.7211,61.7845,13957.0
2016-04-22 13:10:00,87.71,87.77,87.59,87.64,15483.0,61.7845,61.8267,61.6999,61.7352,15483.0
2016-04-22 13:20:00,87.67,87.68,87.58,87.66,10980.0,61.7563,61.7633,61.6929,61.7493,10980.0
2016-04-22 13:30:00,87.67,87.79,87.62,87.79,15458.0,61.7563,61.8408,61.7211,61.8408,15458.0
2016-04-22 13:40:00,87.79,88.0,87.79,87.88,17682.0,61.8408,61.9888,61.8408,61.9042,17682.0
2016-04-22 13:50:00,87.89,88.03,87.83,88.02,17993.0,61.9113,62.0099,61.869,62.0028,17993.0
2016-04-22 14:00:00,88.01,88.02,87.89,87.9,18201.0,61.9958,62.0028,61.9113,61.9183,18201.0
2016-04-22 14:10:00,87.89,88.03,87.85,88.0,13055.0,61.9113,62.0099,61.8831,61.9888,13055.0
2016-04-22 14:20:00,88.02,88.14,88.0,88.12,18826.0,62.0028,62.0874,61.9888,62.0733,18826.0
2016-04-22 14:30:00,88.14,88.14,88.02,88.02,13924.0,62.0874,62.0874,62.0028,62.0028,13924.0
2016-04-22 14:40:00,88.04,88.08,88.0,88.05,21698.0,62.0169,62.0451,61.9888,62.024,21698.0
2016-04-22 14:50:00,88.06,88.06,87.97,88.01,18645.0,62.031,62.031,61.9676,61.9958,18645.0
2016-04-22 15:00:00,88.0,88.05,87.96,88.02,23482.0,61.9888,62.024,61.9606,62.0028,23482.0
2016-04-22 15:10:00,88.02,88.06,87.94,87.94,22643.0,62.0028,62.031,61.9465,61.9465,22643.0
2016-04-22 15:20:00,87.94,88.04,87.91,88.01,33857.0,61.9465,62.0169,61.9254,61.9958,33857.0
2016-04-22 15:30:00,88.01,88.08,88.0,88.03,39023.0,61.9958,62.0451,61.9888,62.0099,39023.0
2016-04-22 15:40:00,88.02,88.08,87.96,88.03,66818.0,62.0028,62.0451,61.9606,62.0099,66818.0
2016-04-22 15:50:00,88.02,88.07,87.96,87.99,118853.0,62.0028,62.0381,61.9606,61.9817,118853.0
2016-04-25 09:30:00,87.9,88.24,87.74,88.15,41380.0,61.9183,62.1578,61.8056,62.0944,41380.0
2016-04-25 09:40:00,88.13,88.14,87.77,87.9,33969.0,62.0803,62.0874,61.8267,61.9183,33969.0
2016-04-25 09:50:00,87.89,87.9,87.12,87.28,45618.0,61.9113,61.9183,61.3689,61.4816,45618.0
2016-04-25 10:00:00,87.26,87.58,87.24,87.39,36091.0,61.4675,61.6929,61.4534,61.5591,36091.0
2016-04-25 10:10:00,87.36,87.36,87.02,87.15,20760.0,61.5379,61.5379,61.2984,61.39,20760.0
2016-04-25 10:20:00,87.12,87.23,87.05,87.16,18255.0,61.3689,61.4464,61.3196,61.397,18255.0
2016-04-25 10:30:00,87.13,87.31,87.06,87.11,28279.0,61.3759,61.5027,61.3266,61.3618,28279.0
2016-04-25 10:40:00,87.1,87.44,87.03,87.21,27445.0,61.3548,61.5943,61.3055,61.4323,27445.0
2016-04-25 10:50:00,87.21,87.43,87.18,87.35,16390.0,61.4323,61.5872,61.4111,61.5309,16390.0
2016-04-25 11:00:00,87.34,87.35,86.92,87.0,26013.0,61.5238,61.5309,61.228,61.2843,26013.0
2016-04-25 11:10:00,86.94,87.1,86.89,86.94,18135.0,61.2421,61.3548,61.2069,61.2421,18135.0
2016-04-25 11:20:00,86.91,87.23,86.91,87.22,18249.0,61.2209,61.4464,61.2209,61.4393,18249.0
2016-04-25 11:30:00,87.22,87.22,87.05,87.09,13318.0,61.4393,61.4393,61.3196,61.3477,13318.0
2016-04-25 11:40:00,87.08,87.2,87.07,87.11,18226.0,61.3407,61.4252,61.3336,61.3618,18226.0
2016-04-25 11:50:00,87.12,87.2,87.1,87.17,12947.0,61.3689,61.4252,61.3548,61.4041,12947.0
2016-04-25 12:00:00,87.16,87.28,87.15,87.16,21774.0,61.397,61.4816,61.39,61.397,21774.0
2016-04-25 12:10:00,87.17,87.34,87.1,87.33,31508.0,61.4041,61.5238,61.3548,61.5168,31508.0
2016-04-25 12:20:00,87.33,87.38,87.3,87.38,11490.0,61.5168,61.552,61.4957,61.552,11490.0
2016-04-25 12:30:00,87.39,87.39,87.23,87.28,13867.0,61.5591,61.5591,61.4464,61.4816,13867.0
2016-04-25 12:40:00,87.28,87.4,87.27,87.38,15566.0,61.4816,61.5661,61.4745,61.552,15566.0
2016-04-25 12:50:00,87.39,87.65,87.38,87.6,13272.0,61.5591,61.7422,61.552,61.707,13272.0
2016-04-25 13:00:00,87.62,87.63,87.39,87.45,28224.0,61.7211,61.7281,61.5591,61.6013,28224.0
2016-04-25 13:10:00,87.43,87.57,87.42,87.53,10377.0,61.5872,61.6859,61.5802,61.6577,10377.0
2016-04-25 13:20:00,87.54,87.54,87.35,87.36,14319.0,61.6647,61.6647,61.5309,61.5379,14319.0
2016-04-25 13:30:00,87.36,87.41,87.22,87.3,15976.0,61.5379,61.5732,61.4393,61.4957,15976.0
2016-04-25 13:40:00,87.29,87.35,87.22,87.31,20131.0,61.4886,61.5309,61.4393,61.5027,20131.0
2016-04-25 13:50:00,87.3,87.31,87.23,87.26,16713.0,61.4957,61.5027,61.4464,61.4675,16713.0
2016-04-25 14:00:00,87.27,87.35,87.23,87.26,17458.0,61.4745,61.5309,61.4464,61.4675,17458.0
2016-04-25 14:10:00,87.28,87.39,87.25,87.39,20004.0,61.4816,61.5591,61.4604,61.5591,20004.0
2016-04-25 14:20:00,87.39,87.42,87.29,87.36,32092.0,61.5591,61.5802,61.4886,61.5379,32092.0
2016-04-25 14:30:00,87.36,87.61,87.36,87.57,49715.0,61.5379,61.714,61.5379,61.6859,49715.0
2016-04-25 14:40:00,87.55,87.58,87.48,87.51,37423.0,61.6718,61.6929,61.6225,61.6436,37423.0
2016-04-25 14:50:00,87.51,87.57,87.41,87.49,19567.0,61.6436,61.6859,61.5732,61.6295,19567.0
2016-04-25 15:00:00,87.49,87.58,87.46,87.53,40132.0,61.6295,61.6929,61.6084,61.6577,40132.0
2016-04-25 15:10:00,87.53,87.59,87.49,87.55,75076.0,61.6577,61.6999,61.6295,61.6718,75076.0
2016-04-25 15:20:00,87.55,87.63,87.52,87.59,14606.0,61.6718,61.7281,61.6506,61.6999,14606.0
2016-04-25 15:30:00,87.59,87.75,87.56,87.73,36941.0,61.6999,61.8127,61.6788,61.7986,36941.0
2016-04-25 15:40:00,87.73,87.88,87.73,87.84,54939.0,61.7986,61.9042,61.7986,61.8761,54939.0
2016-04-25 15:50:00,87.83,88.0,87.74,87.96,125226.0,61.869,61.9888,61.8056,61.9606,125226.0
2016-04-26 09:30:00,88.45,88.85,88.29,88.52,61293.0,62.3057,62.5875,62.193,62.3551,61293.0
2016-04-26 09:40:00,88.56,88.64,88.3,88.58,35469.0,62.3832,62.4396,62.2001,62.3973,35469.0
2016-04-26 09:50:00,88.54,88.6,88.04,88.26,49563.0,62.3691,62.4114,62.0169,62.1719,49563.0
2016-04-26 10:00:00,88.22,88.59,88.21,88.39,35071.0,62.1437,62.4044,62.1367,62.2635,35071.0
2016-04-26 10:10:00,88.41,88.45,87.94,87.95,30859.0,62.2776,62.3057,61.9465,61.9535,30859.0
2016-04-26 10:20:00,87.96,88.09,87.82,87.92,20302.0,61.9606,62.0522,61.862,61.9324,20302.0
2016-04-26 10:30:00,87.89,88.1,87.86,87.86,22174.0,61.9113,62.0592,61.8901,61.8901,22174.0
2016-04-26 10:40:00,87.87,88.08,87.82,88.04,15675.0,61.8972,62.0451,61.862,62.0169,15675.0
2016-04-26 10:50:00,88.03,88.2,87.92,87.96,20791.0,62.0099,62.1296,61.9324,61.9606,20791.0
2016-04-26 11:00:00,87.98,88.1,87.91,88.09,14602.0,61.9747,62.0592,61.9254,62.0522,14602.0
2016-04-26 11:10:00,88.08,88.26,88.08,88.17,12333.0,62.0451,62.1719,62.0451,62.1085,12333.0
2016-04-26 11:20:00,88.19,88.41,88.18,88.35,25856.0,62.1226,62.2776,62.1156,62.2353,25856.0
2016-04-26 11:30:00,88.39,88.43,88.24,88.3,20742.0,62.2635,62.2917,62.1578,62.2001,20742.0
2016-04-26 11:40:00,88.27,88.4,88.13,88.21,30683.0,62.179,62.2705,62.0803,62.1367,30683.0
2016-04-26 11:50:00,88.24,88.29,88.16,88.18,25145.0,62.1578,62.193,62.1015,62.1156,25145.0
2016-04-26 12:00:00,88.17,88.32,88.09,88.25,36989.0,62.1085,62.2142,62.0522,62.1649,36989.0
2016-04-26 12:10:00,88.29,88.33,88.09,88.22,20954.0,62.193,62.2212,62.0522,62.1437,20954.0
2016-04-26 12:20:00,88.22,88.33,88.19,88.33,20875.0,62.1437,62.2212,62.1226,62.2212,20875.0
2016-04-26 12:30:00,88.34,88.36,88.07,88.09,32178.0,62.2283,62.2423,62.0381,62.0522,32178.0
2016-04-26 12:40:00,88.07,88.17,88.0,88.02,21647.0,62.0381,62.1085,61.9888,62.0028,21647.0
2016-04-26 12:50:00,88.07,88.18,88.05,88.1,11330.0,62.0381,62.1156,62.024,62.0592,11330.0
2016-04-26 13:00:00,88.12,88.18,88.07,88.07,13434.0,62.0733,62.1156,62.0381,62.0381,13434.0
2016-04-26 13:10:00,88.06,88.14,88.01,88.14,8298.0,62.031,62.0874,61.9958,62.0874,8298.0
2016-04-26 13:20:00,88.12,88.17,88.1,88.15,17122.0,62.0733,62.1085,62.0592,62.0944,17122.0
2016-04-26 13:30:00,88.15,88.3,88.15,88.26,26632.0,62.0944,62.2001,62.0944,62.1719,26632.0
2016-04-26 13:40:00,88.26,88.26,88.15,88.22,14611.0,62.1719,62.1719,62.0944,62.1437,14611.0
2016-04-26 13:50:00,88.2,88.33,88.19,88.32,16665.0,62.1296,62.2212,62.1226,62.2142,16665.0
2016-04-26 14:00:00,88.29,88.39,88.26,88.37,18612.0,62.193,62.2635,62.1719,62.2494,18612.0
2016-04-26 14:10:00,88.37,88.43,88.29,88.4,31556.0,62.2494,62.2917,62.193,62.2705,31556.0
2016-04-26 14:20:00,88.4,88.47,88.35,88.35,16374.0,62.2705,62.3198,62.2353,62.2353,16374.0
2016-04-26 14:30:00,88.33,88.41,88.27,88.29,17366.0,62.2212,62.2776,62.179,62.193,17366.0
2016-04-26 14:40:00,88.3,88.39,88.25,88.37,15568.0,62.2001,62.2635,62.1649,62.2494,15568.0
2016-04-26 14:50:00,88.36,88.36,88.25,88.3,17001.0,62.2423,62.2423,62.1649,62.2001,17001.0
2016-04-26 15:00:00,88.33,88.4,88.28,88.28,17380.0,62.2212,62.2705,62.186,62.186,17380.0
2016-04-26 15:10:00,88.27,88.41,88.26,88.38,21621.0,62.179,62.2776,62.1719,62.2564,21621.0
2016-04-26 15:20:00,88.38,88.41,88.24,88.29,31424.0,62.2564,62.2776,62.1578,62.193,31424.0
2016-04-26 15:30:00,88.31,88.44,88.27,88.39,68458.0,62.2071,62.2987,62.179,62.2635,68458.0
2016-04-26 15:40:00,88.39,88.44,88.33,88.4,67352.0,62.2635,62.2987,62.2212,62.2705,67352.0
2016-04-26 15:50:00,88.4,88.47,88.35,88.4,140715.0,62.2705,62.3198,62.2353,62.2705,140715.0
2016-04-27 09:30:00,88.85,89.0,88.62,88.74,66968.0,62.5875,62.6932,62.4255,62.51,66968.0
2016-04-27 09:40:00,88.77,89.24,88.73,88.75,55860.0,62.5312,62.8622,62.503,62.5171,55860.0
2016-04-27 09:50:00,88.81,89.21,88.76,89.13,105335.0,62.5593,62.8411,62.5241,62.7848,105335.0
2016-04-27 10:00:00,89.23,89.23,88.63,88.67,85268.0,62.8552,62.8552,62.4325,62.4607,85268.0
2016-04-27 10:10:00,88.67,88.84,88.57,88.7,39199.0,62.4607,62.5805,62.3903,62.4819,39199.0
2016-04-27 10:20:00,88.69,89.01,88.68,88.88,33885.0,62.4748,62.7002,62.4678,62.6086,33885.0
2016-04-27 10:30:00,88.88,88.89,88.11,88.14,75133.0,62.6086,62.6157,62.0662,62.0874,75133.0
2016-04-27 10:40:00,88.11,88.39,88.01,88.34,54086.0,62.0662,62.2635,61.9958,62.2283,54086.0
2016-04-27 10:50:00,88.31,88.34,88.01,88.1,54643.0,62.2071,62.2283,61.9958,62.0592,54643.0
2016-04-27 11:00:00,88.12,88.34,88.04,88.34,36053.0,62.0733,62.2283,62.0169,62.2283,36053.0
2016-04-27 11:10:00,88.35,88.46,88.27,88.37,45659.0,62.2353,62.3128,62.179,62.2494,45659.0
2016-04-27 11:20:00,88.37,88.51,88.26,88.5,61054.0,62.2494,62.348,62.1719,62.341,61054.0
2016-04-27 11:30:00,88.45,88.65,88.41,88.58,45249.0,62.3057,62.4466,62.2776,62.3973,45249.0
2016-04-27 11:40:00,88.59,88.71,88.5,88.58,27731.0,62.4044,62.4889,62.341,62.3973,27731.0
2016-04-27 11:50:00,88.55,88.59,88.4,88.43,44007.0,62.3762,62.4044,62.2705,62.2917,44007.0
2016-04-27 12:00:00,88.44,88.44,88.26,88.28,24749.0,62.2987,62.2987,62.1719,62.186,24749.0
2016-04-27 12:10:00,88.28,88.38,88.2,88.22,58896.0,62.186,62.2564,62.1296,62.1437,58896.0
2016-04-27 12:20:00,88.22,88.37,88.17,88.33,43192.0,62.1437,62.2494,62.1085,62.2212,43192.0
2016-04-27 12:30:00,88.32,88.37,88.28,88.35,21743.0,62.2142,62.2494,62.186,62.2353,21743.0
2016-04-27 12:40:00,88.36,88.36,88.21,88.29,12222.0,62.2423,62.2423,62.1367,62.193,12222.0
2016-04-27 12:50:00,88.29,88.42,88.28,88.38,25650.0,62.193,62.2846,62.186,62.2564,25650.0
2016-04-27 13:00:00,88.4,88.47,88.37,88.41,19155.0,62.2705,62.3198,62.2494,62.2776,19155.0
2016-04-27 13:10:00,88.43,88.55,88.39,88.53,15414.0,62.2917,62.3762,62.2635,62.3621,15414.0
2016-04-27 13:20:00,88.55,88.64,88.51,88.53,19374.0,62.3762,62.4396,62.348,62.3621,19374.0
2016-04-27 13:30:00,88.53,88.7,88.53,88.63,30989.0,62.3621,62.4819,62.3621,62.4325,30989.0
2016-04-27 13:40:00,88.65,88.76,88.6,88.72,13740.0,62.4466,62.5241,62.4114,62.4959,13740.0
2016-04-27 13:50:00,88.74,88.84,88.6,88.6,22386.0,62.51,62.5805,62.4114,62.4114,22386.0
2016-04-27 14:00:00,88.6,88.99,88.41,88.97,59692.0,62.4114,62.6861,62.2776,62.672,59692.0
2016-04-27 14:10:00,89.0,89.16,88.86,89.13,87134.0,62.6932,62.8059,62.5946,62.7848,87134.0
2016-04-27 14:20:00,89.14,89.25,89.02,89.05,43682.0,62.7918,62.8693,62.7073,62.7284,43682.0
2016-04-27 14:30:00,89.05,89.06,88.68,88.68,26521.0,62.7284,62.7354,62.4678,62.4678,26521.0
2016-04-27 14:40:00,88.68,88.88,88.64,88.88,21302.0,62.4678,62.6086,62.4396,62.6086,21302.0
2016-04-27 14:50:00,88.86,88.98,88.79,88.95,24909.0,62.5946,62.6791,62.5452,62.658,24909.0
2016-04-27 15:00:00,88.96,89.14,88.91,89.1,44951.0,62.665,62.7918,62.6298,62.7636,44951.0
2016-04-27 15:10:00,89.09,89.25,89.08,89.25,52962.0,62.7566,62.8693,62.7495,62.8693,52962.0
2016-04-27 15:20:00,89.25,89.31,88.98,89.05,56096.0,62.8693,62.9115,62.6791,62.7284,56096.0
2016-04-27 15:30:00,89.06,89.2,89.03,89.17,40551.0,62.7354,62.8341,62.7143,62.8129,40551.0
2016-04-27 15:40:00,89.16,89.28,89.15,89.19,67950.0,62.8059,62.8904,62.7988,62.827,67950.0
2016-04-27 15:50:00,89.19,89.2,88.93,88.97,133641.0,62.827,62.8341,62.6439,62.672,133641.0
2016-04-28 09:30:00,88.36,88.61,88.11,88.49,48790.0,62.2423,62.4185,62.0662,62.3339,48790.0
2016-04-28 09:40:00,88.47,88.96,88.32,88.91,64545.0,62.3198,62.665,62.2142,62.6298,64545.0
2016-04-28 09:50:00,88.92,89.06,88.87,88.87,41671.0,62.6368,62.7354,62.6016,62.6016,41671.0
2016-04-28 10:00:00,88.86,88.86,88.67,88.73,16715.0,62.5946,62.5946,62.4607,62.503,16715.0
2016-04-28 10:10:00,88.73,88.8,88.33,88.41,49707.0,62.503,62.5523,62.2212,62.2776,49707.0
2016-04-28 10:20:00,88.4,88.52,88.32,88.45,21282.0,62.2705,62.3551,62.2142,62.3057,21282.0
2016-04-28 10:30:00,88.49,88.64,88.37,88.57,60160.0,62.3339,62.4396,62.2494,62.3903,60160.0
2016-04-28 10:40:00,88.58,88.58,88.17,88.23,63745.0,62.3973,62.3973,62.1085,62.1508,63745.0
2016-04-28 10:50:00,88.23,88.39,88.18,88.39,83917.0,62.1508,62.2635,62.1156,62.2635,83917.0
2016-04-28 11:00:00,88.4,88.44,88.28,88.36,33074.0,62.2705,62.2987,62.186,62.2423,33074.0
2016-04-28 11:10:00,88.38,88.46,88.32,88.42,24592.0,62.2564,62.3128,62.2142,62.2846,24592.0
2016-04-28 11:20:00,88.44,88.55,88.44,88.45,22242.0,62.2987,62.3762,62.2987,62.3057,22242.0
2016-04-28 11:30:00,88.47,88.53,88.15,88.17,35843.0,62.3198,62.3621,62.0944,62.1085,35843.0
2016-04-28 11:40:00,88.19,88.21,88.04,88.09,34446.0,62.1226,62.1367,62.0169,62.0522,34446.0
2016-04-28 11:50:00,88.11,88.23,88.09,88.19,20500.0,62.0662,62.1508,62.0522,62.1226,20500.0
2016-04-28 12:00:00,88.19,88.31,88.15,88.29,44658.0,62.1226,62.2071,62.0944,62.193,44658.0
2016-04-28 12:10:00,88.28,88.33,88.18,88.18,17963.0,62.186,62.2212,62.1156,62.1156,17963.0
2016-04-28 12:20:00,88.18,88.44,88.13,88.43,33098.0,62.1156,62.2987,62.0803,62.2917,33098.0
2016-04-28 12:30:00,88.46,88.75,88.46,88.74,52484.0,62.3128,62.5171,62.3128,62.51,52484.0
2016-04-28 12:40:00,88.72,88.91,88.71,88.78,80553.0,62.4959,62.6298,62.4889,62.5382,80553.0
2016-04-28 12:50:00,88.79,88.95,88.77,88.91,82863.0,62.5452,62.658,62.5312,62.6298,82863.0
2016-04-28 13:00:00,88.93,89.01,88.86,88.97,63790.0,62.6439,62.7002,62.5946,62.672,63790.0
2016-04-28 13:10:00,88.98,88.99,88.82,88.85,48345.0,62.6791,62.6861,62.5664,62.5875,48345.0
2016-04-28 13:20:00,88.83,88.9,88.72,88.72,18980.0,62.5734,62.6227,62.4959,62.4959,18980.0
2016-04-28 13:30:00,88.73,88.78,88.68,88.69,32848.0,62.503,62.5382,62.4678,62.4748,32848.0
2016-04-28 13:40:00,88.69,88.8,88.61,88.78,30371.0,62.4748,62.5523,62.4185,62.5382,30371.0
2016-04-28 13:50:00,88.78,88.81,88.68,88.69,15444.0,62.5382,62.5593,62.4678,62.4748,15444.0
2016-04-28 14:00:00,88.7,88.76,88.66,88.76,25792.0,62.4819,62.5241,62.4537,62.5241,25792.0
2016-04-28 14:10:00,88.75,88.76,88.7,88.74,33575.0,62.5171,62.5241,62.4819,62.51,33575.0
2016-04-28 14:20:00,88.74,88.77,88.71,88.77,32463.0,62.51,62.5312,62.4889,62.5312,32463.0
2016-04-28 14:30:00,88.77,88.78,88.7,88.7,60435.0,62.5312,62.5382,62.4819,62.4819,60435.0
2016-04-28 14:40:00,88.7,88.71,88.49,88.49,31864.0,62.4819,62.4889,62.3339,62.3339,31864.0
2016-04-28 14:50:00,88.48,88.51,88.3,88.37,38014.0,62.3269,62.348,62.2001,62.2494,38014.0
2016-04-28 15:00:00,88.38,88.42,88.27,88.27,42426.0,62.2564,62.2846,62.179,62.179,42426.0
2016-04-28 15:10:00,88.27,88.28,87.95,87.95,88636.0,62.179,62.186,61.9535,61.9535,88636.0
2016-04-28 15:20:00,87.95,87.99,87.38,87.41,107537.0,61.9535,61.9817,61.552,61.5732,107537.0
2016-04-28 15:30:00,87.41,87.6,87.34,87.52,94355.0,61.5732,61.707,61.5238,61.6506,94355.0
2016-04-28 15:40:00,87.51,87.65,87.48,87.57,149582.0,61.6436,61.7422,61.6225,61.6859,149582.0
2016-04-28 15:50:00,87.56,87.94,87.47,87.83,409281.0,61.6788,61.9465,61.6154,61.869,409281.0
2016-04-29 09:30:00,85.21,86.03,84.87,85.34,211060.0,60.0234,60.6011,59.7839,60.115,211060.0
2016-04-29 09:40:00,85.33,85.41,84.75,84.86,143529.0,60.108,60.1643,59.6994,59.7769,143529.0
2016-04-29 09:50:00,84.86,84.87,83.5,83.62,231493.0,59.7769,59.7839,58.8189,58.9034,231493.0
2016-04-29 10:00:00,83.65,83.83,83.1,83.25,233584.0,58.9245,59.0513,58.5371,58.6428,233584.0
2016-04-29 10:10:00,83.26,83.46,83.19,83.44,167001.0,58.6498,58.7907,58.6005,58.7766,167001.0
2016-04-29 10:20:00,83.43,83.75,83.36,83.7,199510.0,58.7696,58.995,58.7203,58.9598,199510.0
2016-04-29 10:30:00,83.72,83.91,83.48,83.76,229691.0,58.9739,59.1077,58.8048,59.002,229691.0
2016-04-29 10:40:00,83.74,83.8,83.28,83.3,158881.0,58.9879,59.0302,58.6639,58.678,158881.0
2016-04-29 10:50:00,83.29,83.4,82.96,83.0,107025.0,58.671,58.7484,58.4385,58.4667,107025.0
2016-04-29 11:00:00,82.95,83.1,82.84,82.9,107694.0,58.4314,58.5371,58.354,58.3962,107694.0
2016-04-29 11:10:00,82.9,82.96,82.54,82.55,111287.0,58.3962,58.4385,58.1426,58.1497,111287.0
2016-04-29 11:20:00,82.52,82.54,81.78,81.84,176236.0,58.1285,58.1426,57.6073,57.6495,176236.0
2016-04-29 11:30:00,81.84,82.06,81.57,81.77,129626.0,57.6495,57.8045,57.4594,57.6002,129626.0
2016-04-29 11:40:00,81.75,81.77,81.41,81.55,152361.0,57.5861,57.6002,57.3466,57.4453,152361.0
2016-04-29 11:50:00,81.58,81.58,81.15,81.17,147112.0,57.4664,57.4664,57.1635,57.1776,147112.0
2016-04-29 12:00:00,81.18,81.52,81.16,81.47,127989.0,57.1846,57.4241,57.1705,57.3889,127989.0
2016-04-29 12:10:00,81.47,81.55,81.22,81.28,94629.0,57.3889,57.4453,57.2128,57.2551,94629.0
2016-04-29 12:20:00,81.29,81.53,81.2,81.45,177977.0,57.2621,57.4312,57.1987,57.3748,177977.0
2016-04-29 12:30:00,81.45,82.12,81.41,82.08,150576.0,57.3748,57.8468,57.3466,57.8186,150576.0
2016-04-29 12:40:00,82.08,82.59,82.03,82.55,142993.0,57.8186,58.1779,57.7834,58.1497,142993.0
2016-04-29 12:50:00,82.57,82.87,82.37,82.53,172567.0,58.1638,58.3751,58.0229,58.1356,172567.0
2016-04-29 13:00:00,82.53,83.02,82.46,82.92,136518.0,58.1356,58.4808,58.0863,58.4103,136518.0
2016-04-29 13:10:00,82.89,82.95,82.42,82.54,95656.0,58.3892,58.4314,58.0581,58.1426,95656.0
2016-04-29 13:20:00,82.52,82.7,82.42,82.58,76139.0,58.1285,58.2553,58.0581,58.1708,76139.0
2016-04-29 13:30:00,82.6,82.76,82.52,82.57,77316.0,58.1849,58.2976,58.1285,58.1638,77316.0
2016-04-29 13:40:00,82.57,82.58,82.32,82.42,88990.0,58.1638,58.1708,57.9877,58.0581,88990.0
2016-04-29 13:50:00,82.42,82.55,82.28,82.29,67488.0,58.0581,58.1497,57.9595,57.9665,67488.0
2016-04-29 14:00:00,82.28,82.4,82.15,82.15,95084.0,57.9595,58.044,57.8679,57.8679,95084.0
2016-04-29 14:10:00,82.14,82.14,81.74,81.81,92687.0,57.8609,57.8609,57.5791,57.6284,92687.0
2016-04-29 14:20:00,81.83,82.3,81.75,82.23,101872.0,57.6425,57.9736,57.5861,57.9243,101872.0
2016-04-29 14:30:00,82.23,82.24,81.95,82.03,76958.0,57.9243,57.9313,57.727,57.7834,76958.0
2016-04-29 14:40:00,82.02,82.04,81.57,81.63,79295.0,57.7763,57.7904,57.4594,57.5016,79295.0
2016-04-29 14:50:00,81.62,81.67,81.5,81.52,96550.0,57.4946,57.5298,57.41,57.4241,96550.0
2016-04-29 15:00:00,81.52,81.65,81.5,81.55,116440.0,57.4241,57.5157,57.41,57.4453,116440.0
2016-04-29 15:10:00,81.55,81.89,81.53,81.83,164888.0,57.4453,57.6848,57.4312,57.6425,164888.0
2016-04-29 15:20:00,81.83,81.9,81.4,81.42,174324.0,57.6425,57.6918,57.3396,57.3537,174324.0
2016-04-29 15:30:00,81.42,81.67,81.42,81.54,139680.0,57.3537,57.5298,57.3537,57.4382,139680.0
2016-04-29 15:40:00,81.55,81.94,81.54,81.84,274307.0,57.4453,57.72,57.4382,57.6495,274307.0
2016-04-29 15:50:00,81.85,82.13,81.77,82.1,476626.0,57.6566,57.8538,57.6002,57.8327,476626.0
2016-05-02 09:30:00,82.44,82.44,81.13,81.19,147916.0,58.0722,58.0722,57.1494,57.1917,147916.0
2016-05-02 09:40:00,81.2,81.3,80.28,80.3,149410.0,57.1987,57.2692,56.5507,56.5647,149410.0
2016-05-02 09:50:00,80.29,80.67,80.12,80.59,159400.0,56.5577,56.8254,56.4379,56.769,159400.0
2016-05-02 10:00:00,80.53,81.3,80.53,80.97,92792.0,56.7268,57.2692,56.7268,57.0367,92792.0
2016-05-02 10:10:00,81.01,81.25,80.71,81.08,89057.0,57.0649,57.2339,56.8536,57.1142,89057.0
2016-05-02 10:20:00,81.09,81.23,81.05,81.14,60419.0,57.1212,57.2199,57.0931,57.1565,60419.0
2016-05-02 10:30:00,81.12,81.13,80.61,80.68,89893.0,57.1424,57.1494,56.7831,56.8324,89893.0
2016-05-02 10:40:00,80.68,80.72,80.36,80.59,108117.0,56.8324,56.8606,56.607,56.769,108117.0
2016-05-02 10:50:00,80.59,80.6,80.3,80.48,93254.0,56.769,56.7761,56.5647,56.6915,93254.0
2016-05-02 11:00:00,80.47,80.6,80.43,80.6,70769.0,56.6845,56.7761,56.6563,56.7761,70769.0
2016-05-02 11:10:00,80.63,80.78,80.51,80.58,55512.0,56.7972,56.9029,56.7127,56.762,55512.0
2016-05-02 11:20:00,80.59,80.62,80.44,80.48,48282.0,56.769,56.7902,56.6634,56.6915,48282.0
2016-05-02 11:30:00,80.5,80.56,80.32,80.43,42863.0,56.7056,56.7479,56.5788,56.6563,42863.0
2016-05-02 11:40:00,80.44,80.45,80.23,80.3,66886.0,56.6634,56.6704,56.5154,56.5647,66886.0
2016-05-02 11:50:00,80.3,80.36,80.2,80.25,66796.0,56.5647,56.607,56.4943,56.5295,66796.0
2016-05-02 12:00:00,80.25,80.35,80.21,80.29,52980.0,56.5295,56.6,56.5013,56.5577,52980.0
2016-05-02 12:10:00,80.28,80.3,80.03,80.03,57056.0,56.5507,56.5647,56.3745,56.3745,57056.0
2016-05-02 12:20:00,80.03,80.11,79.98,80.08,107042.0,56.3745,56.4309,56.3393,56.4098,107042.0
2016-05-02 12:30:00,80.09,80.15,79.99,80.0,86868.0,56.4168,56.4591,56.3464,56.3534,86868.0
2016-05-02 12:40:00,80.0,80.38,80.0,80.36,66209.0,56.3534,56.6211,56.3534,56.607,66209.0
2016-05-02 12:50:00,80.36,80.51,80.31,80.5,56941.0,56.607,56.7127,56.5718,56.7056,56941.0
2016-05-02 13:00:00,80.51,80.98,80.49,80.96,77005.0,56.7127,57.0437,56.6986,57.0297,77005.0
2016-05-02 13:10:00,80.98,81.74,80.95,81.67,86210.0,57.0437,57.5791,57.0226,57.5298,86210.0
2016-05-02 13:20:00,81.68,81.69,81.11,81.31,48896.0,57.5368,57.5439,57.1353,57.2762,48896.0
2016-05-02 13:30:00,81.33,81.55,81.25,81.49,52764.0,57.2903,57.4453,57.2339,57.403,52764.0
2016-05-02 13:40:00,81.51,81.96,81.5,81.94,61787.0,57.4171,57.7341,57.41,57.72,61787.0
2016-05-02 13:50:00,81.9,81.95,81.59,81.68,52845.0,57.6918,57.727,57.4734,57.5368,52845.0
2016-05-02 14:00:00,81.7,82.08,81.63,81.99,82158.0,57.5509,57.8186,57.5016,57.7552,82158.0
2016-05-02 14:10:00,81.95,82.14,81.87,82.1,57496.0,57.727,57.8609,57.6707,57.8327,57496.0
2016-05-02 14:20:00,82.1,82.41,82.09,82.31,73643.0,57.8327,58.0511,57.8256,57.9806,73643.0
2016-05-02 14:30:00,82.31,82.32,81.99,82.0,88355.0,57.9806,57.9877,57.7552,57.7623,88355.0
2016-05-02 14:40:00,82.01,82.2,82.0,82.18,57771.0,57.7693,57.9031,57.7623,57.889,57771.0
2016-05-02 14:50:00,82.19,82.33,82.17,82.29,59845.0,57.8961,57.9947,57.882,57.9665,59845.0
2016-05-02 15:00:00,82.28,82.4,82.17,82.31,72006.0,57.9595,58.044,57.882,57.9806,72006.0
2016-05-02 15:10:00,82.32,82.4,82.23,82.39,90617.0,57.9877,58.044,57.9243,58.037,90617.0
2016-05-02 15:20:00,82.4,82.5,82.31,82.47,73847.0,58.044,58.1145,57.9806,58.0933,73847.0
2016-05-02 15:30:00,82.47,82.48,82.21,82.31,75170.0,58.0933,58.1004,57.9102,57.9806,75170.0
2016-05-02 15:40:00,82.31,82.45,82.24,82.4,124688.0,57.9806,58.0792,57.9313,58.044,124688.0
2016-05-02 15:50:00,82.4,82.4,82.17,82.2,244357.0,58.044,58.044,57.882,57.9031,244357.0
2016-05-03 09:30:00,80.7,80.98,80.15,80.58,98978.0,56.8465,57.0437,56.4591,56.762,98978.0
2016-05-03 09:40:00,80.52,80.8,80.41,80.48,218635.0,56.7197,56.917,56.6422,56.6915,218635.0
2016-05-03 09:50:00,80.37,80.39,79.79,80.05,126148.0,56.6141,56.6281,56.2055,56.3886,126148.0
2016-05-03 10:00:00,80.01,80.16,79.8,79.81,78759.0,56.3605,56.4661,56.2125,56.2196,78759.0
2016-05-03 10:10:00,79.8,80.11,79.45,79.99,149495.0,56.2125,56.4309,55.966,56.3464,149495.0
2016-05-03 10:20:00,80.03,80.03,79.66,79.7,89515.0,56.3745,56.3745,56.1139,56.1421,89515.0
2016-05-03 10:30:00,79.69,79.87,79.52,79.87,103636.0,56.135,56.2618,56.0153,56.2618,103636.0
2016-05-03 10:40:00,79.87,80.03,79.78,79.97,96385.0,56.2618,56.3745,56.1984,56.3323,96385.0
2016-05-03 10:50:00,79.98,80.13,79.84,80.01,90244.0,56.3393,56.445,56.2407,56.3605,90244.0
2016-05-03 11:00:00,80.0,80.25,79.99,80.17,62384.0,56.3534,56.5295,56.3464,56.4732,62384.0
2016-05-03 11:10:00,80.17,80.29,80.02,80.14,64090.0,56.4732,56.5577,56.3675,56.452,64090.0
2016-05-03 11:20:00,80.15,80.18,79.9,80.02,62726.0,56.4591,56.4802,56.283,56.3675,62726.0
2016-05-03 11:30:00,80.03,80.24,80.01,80.17,75774.0,56.3745,56.5225,56.3605,56.4732,75774.0
2016-05-03 11:40:00,80.17,80.32,80.12,80.14,48043.0,56.4732,56.5788,56.4379,56.452,48043.0
2016-05-03 11:50:00,80.15,80.19,80.03,80.19,67662.0,56.4591,56.4873,56.3745,56.4873,67662.0
2016-05-03 12:00:00,80.2,80.37,79.96,80.06,79102.0,56.4943,56.6141,56.3252,56.3957,79102.0
2016-05-03 12:10:00,80.08,80.08,79.87,79.91,65990.0,56.4098,56.4098,56.2618,56.29,65990.0
2016-05-03 12:20:00,79.92,79.95,79.65,79.73,51018.0,56.2971,56.3182,56.1069,56.1632,51018.0
2016-05-03 12:30:00,79.74,79.91,79.73,79.87,48236.0,56.1703,56.29,56.1632,56.2618,48236.0
2016-05-03 12:40:00,79.86,79.92,79.73,79.78,50637.0,56.2548,56.2971,56.1632,56.1984,50637.0
2016-05-03 12:50:00,79.78,80.1,79.78,80.04,51323.0,56.1984,56.4239,56.1984,56.3816,51323.0
2016-05-03 13:00:00,80.03,80.08,79.88,80.0,52346.0,56.3745,56.4098,56.2689,56.3534,52346.0
2016-05-03 13:10:00,80.01,80.03,79.92,79.98,66317.0,56.3605,56.3745,56.2971,56.3393,66317.0
2016-05-03 13:20:00,79.97,80.0,79.84,79.97,65184.0,56.3323,56.3534,56.2407,56.3323,65184.0
2016-05-03 13:30:00,79.98,80.03,79.84,79.98,67939.0,56.3393,56.3745,56.2407,56.3393,67939.0
2016-05-03 13:40:00,79.97,80.06,79.86,79.89,54782.0,56.3323,56.3957,56.2548,56.2759,54782.0
2016-05-03 13:50:00,79.9,79.98,79.7,79.71,41671.0,56.283,56.3393,56.1421,56.1491,41671.0
2016-05-03 14:00:00,79.72,79.75,79.65,79.74,72166.0,56.1562,56.1773,56.1069,56.1703,72166.0
2016-05-03 14:10:00,79.74,79.79,79.58,79.64,53649.0,56.1703,56.2055,56.0576,56.0998,53649.0
2016-05-03 14:20:00,79.65,79.8,79.6,79.76,61128.0,56.1069,56.2125,56.0716,56.1844,61128.0
2016-05-03 14:30:00,79.77,79.84,79.62,79.63,56796.0,56.1914,56.2407,56.0857,56.0928,56796.0
2016-05-03 14:40:00,79.62,79.64,79.49,79.5,95988.0,56.0857,56.0998,55.9942,56.0012,95988.0
2016-05-03 14:50:00,79.51,79.55,79.46,79.46,70199.0,56.0083,56.0364,55.973,55.973,70199.0
2016-05-03 15:00:00,79.47,79.71,79.46,79.67,76212.0,55.9801,56.1491,55.973,56.121,76212.0
2016-05-03 15:10:00,79.66,79.67,79.53,79.64,65624.0,56.1139,56.121,56.0223,56.0998,65624.0
2016-05-03 15:20:00,79.64,79.81,79.62,79.74,123778.0,56.0998,56.2196,56.0857,56.1703,123778.0
2016-05-03 15:30:00,79.73,79.79,79.57,79.73,101523.0,56.1632,56.2055,56.0505,56.1632,101523.0
2016-05-03 15:40:00,79.75,79.97,79.68,79.95,168419.0,56.1773,56.3323,56.128,56.3182,168419.0
2016-05-03 15:50:00,79.94,80.05,79.92,80.02,336679.0,56.3112,56.3886,56.2971,56.3675,336679.0
2016-05-04 09:30:00,79.9,80.39,79.63,79.82,81298.0,56.283,56.6281,56.0928,56.2266,81298.0
2016-05-04 09:40:00,79.82,79.99,79.56,79.87,51685.0,56.2266,56.3464,56.0435,56.2618,51685.0
2016-05-04 09:50:00,79.93,80.24,79.82,80.1,76372.0,56.3041,56.5225,56.2266,56.4239,76372.0
2016-05-04 10:00:00,80.1,80.16,79.79,79.82,60468.0,56.4239,56.4661,56.2055,56.2266,60468.0
2016-05-04 10:10:00,79.83,80.09,79.79,79.87,60758.0,56.2337,56.4168,56.2055,56.2618,60758.0
2016-05-04 10:20:00,79.89,79.99,79.7,79.84,81833.0,56.2759,56.3464,56.1421,56.2407,81833.0
2016-05-04 10:30:00,79.84,79.85,79.04,79.4,126425.0,56.2407,56.2478,55.6772,55.9308,126425.0
2016-05-04 10:40:00,79.36,79.42,78.87,78.95,77005.0,55.9026,55.9449,55.5574,55.6138,77005.0
2016-05-04 10:50:00,78.92,79.16,78.82,79.05,54389.0,55.5926,55.7617,55.5222,55.6842,54389.0
2016-05-04 11:00:00,79.05,79.3,78.92,79.13,77799.0,55.6842,55.8603,55.5926,55.7406,77799.0
2016-05-04 11:10:00,79.14,79.18,78.49,78.54,63810.0,55.7476,55.7758,55.2897,55.325,63810.0
2016-05-04 11:20:00,78.54,78.75,78.49,78.7,41805.0,55.325,55.4729,55.2897,55.4377,41805.0
2016-05-04 11:30:00,78.71,78.89,78.64,78.87,63648.0,55.4447,55.5715,55.3954,55.5574,63648.0
2016-05-04 11:40:00,78.85,79.16,78.72,79.12,55287.0,55.5433,55.7617,55.4518,55.7335,55287.0
2016-05-04 11:50:00,79.13,79.15,78.8,78.82,43878.0,55.7406,55.7547,55.5081,55.5222,43878.0
2016-05-04 12:00:00,78.8,79.12,78.8,79.0,29783.0,55.5081,55.7335,55.5081,55.649,29783.0
2016-05-04 12:10:00,78.97,79.07,78.91,78.95,24650.0,55.6279,55.6983,55.5856,55.6138,24650.0
2016-05-04 12:20:00,78.95,79.12,78.87,78.89,49121.0,55.6138,55.7335,55.5574,55.5715,49121.0
2016-05-04 12:30:00,78.89,79.31,78.88,79.1,40633.0,55.5715,55.8674,55.5645,55.7194,40633.0
2016-05-04 12:40:00,79.11,79.17,79.02,79.02,31948.0,55.7265,55.7688,55.6631,55.6631,31948.0
2016-05-04 12:50:00,79.0,79.02,78.8,78.83,18650.0,55.649,55.6631,55.5081,55.5292,18650.0
2016-05-04 13:00:00,78.81,78.83,78.68,78.7,26461.0,55.5152,55.5292,55.4236,55.4377,26461.0
2016-05-04 13:10:00,78.72,78.95,78.69,78.95,37526.0,55.4518,55.6138,55.4306,55.6138,37526.0
2016-05-04 13:20:00,78.96,78.96,78.76,78.82,29137.0,55.6208,55.6208,55.4799,55.5222,29137.0
2016-05-04 13:30:00,78.83,78.97,78.79,78.85,43927.0,55.5292,55.6279,55.5011,55.5433,43927.0
2016-05-04 13:40:00,78.85,78.86,78.66,78.74,38282.0,55.5433,55.5504,55.4095,55.4659,38282.0
2016-05-04 13:50:00,78.76,78.8,78.69,78.75,32603.0,55.4799,55.5081,55.4306,55.4729,32603.0
2016-05-04 14:00:00,78.74,78.78,78.68,78.76,41367.0,55.4659,55.494,55.4236,55.4799,41367.0
2016-05-04 14:10:00,78.77,78.93,78.72,78.91,40318.0,55.487,55.5997,55.4518,55.5856,40318.0
2016-05-04 14:20:00,78.93,79.23,78.84,79.21,37236.0,55.5997,55.811,55.5363,55.7969,37236.0
2016-05-04 14:30:00,79.19,79.34,79.13,79.31,35198.0,55.7828,55.8885,55.7406,55.8674,35198.0
2016-05-04 14:40:00,79.33,79.33,79.23,79.25,37005.0,55.8815,55.8815,55.811,55.8251,37005.0
2016-05-04 14:50:00,79.23,79.33,79.18,79.24,31088.0,55.811,55.8815,55.7758,55.8181,31088.0
2016-05-04 15:00:00,79.24,79.24,79.0,79.07,40964.0,55.8181,55.8181,55.649,55.6983,40964.0
2016-05-04 15:10:00,79.08,79.25,79.05,79.23,35968.0,55.7054,55.8251,55.6842,55.811,35968.0
2016-05-04 15:20:00,79.23,79.32,79.16,79.16,42878.0,55.811,55.8744,55.7617,55.7617,42878.0
2016-05-04 15:30:00,79.14,79.28,79.1,79.25,72764.0,55.7476,55.8462,55.7194,55.8251,72764.0
2016-05-04 15:40:00,79.25,79.41,79.21,79.31,153444.0,55.8251,55.9378,55.7969,55.8674,153444.0
2016-05-04 15:50:00,79.31,79.33,79.21,79.32,239945.0,55.8674,55.8815,55.7969,55.8744,239945.0
2016-05-05 09:30:00,80.02,80.54,79.83,80.05,85716.0,56.3675,56.7338,56.2337,56.3886,85716.0
2016-05-05 09:40:00,80.05,80.52,79.65,80.47,65118.0,56.3886,56.7197,56.1069,56.6845,65118.0
2016-05-05 09:50:00,80.44,80.82,80.18,80.24,79720.0,56.6634,56.931,56.4802,56.5225,79720.0
2016-05-05 10:00:00,80.24,80.68,80.03,80.61,81723.0,56.5225,56.8324,56.3745,56.7831,81723.0
2016-05-05 10:10:00,80.61,80.77,80.2,80.38,97347.0,56.7831,56.8958,56.4943,56.6211,97347.0
2016-05-05 10:20:00,80.35,80.35,79.73,79.74,79918.0,56.6,56.6,56.1632,56.1703,79918.0
2016-05-05 10:30:00,79.73,80.08,79.7,79.89,76551.0,56.1632,56.4098,56.1421,56.2759,76551.0
2016-05-05 10:40:00,79.89,79.89,79.66,79.75,65359.0,56.2759,56.2759,56.1139,56.1773,65359.0
2016-05-05 10:50:00,79.77,79.81,79.62,79.72,38912.0,56.1914,56.2196,56.0857,56.1562,38912.0
2016-05-05 11:00:00,79.75,79.8,79.55,79.56,42476.0,56.1773,56.2125,56.0364,56.0435,42476.0
2016-05-05 11:10:00,79.57,79.77,79.5,79.69,25542.0,56.0505,56.1914,56.0012,56.135,25542.0
2016-05-05 11:20:00,79.68,79.69,79.42,79.5,39158.0,56.128,56.135,55.9449,56.0012,39158.0
2016-05-05 11:30:00,79.49,79.61,79.43,79.53,44762.0,55.9942,56.0787,55.9519,56.0223,44762.0
2016-05-05 11:40:00,79.56,79.57,79.39,79.4,31983.0,56.0435,56.0505,55.9237,55.9308,31983.0
2016-05-05 11:50:00,79.4,79.45,79.26,79.34,43465.0,55.9308,55.966,55.8321,55.8885,43465.0
2016-05-05 12:00:00,79.33,79.39,79.29,79.3,41485.0,55.8815,55.9237,55.8533,55.8603,41485.0
2016-05-05 12:10:00,79.32,79.37,79.15,79.15,40049.0,55.8744,55.9096,55.7547,55.7547,40049.0
2016-05-05 12:20:00,79.15,79.16,78.92,78.94,60483.0,55.7547,55.7617,55.5926,55.6067,60483.0
2016-05-05 12:30:00,78.94,79.02,78.92,78.96,35313.0,55.6067,55.6631,55.5926,55.6208,35313.0
2016-05-05 12:40:00,78.96,79.04,78.88,79.01,52813.0,55.6208,55.6772,55.5645,55.656,52813.0
2016-05-05 12:50:00,79.01,79.06,78.94,78.94,58705.0,55.656,55.6913,55.6067,55.6067,58705.0
2016-05-05 13:00:00,78.93,78.97,78.79,78.79,30607.0,55.5997,55.6279,55.5011,55.5011,30607.0
2016-05-05 13:10:00,78.79,78.81,78.65,78.66,37397.0,55.5011,55.5152,55.4025,55.4095,37397.0
2016-05-05 13:20:00,78.67,78.71,78.44,78.45,51002.0,55.4165,55.4447,55.2545,55.2616,51002.0
2016-05-05 13:30:00,78.45,78.71,78.44,78.68,24275.0,55.2616,55.4447,55.2545,55.4236,24275.0
2016-05-05 13:40:00,78.72,78.9,78.68,78.79,37220.0,55.4518,55.5786,55.4236,55.5011,37220.0
2016-05-05 13:50:00,78.8,78.84,78.68,78.74,32550.0,55.5081,55.5363,55.4236,55.4659,32550.0
2016-05-05 14:00:00,78.74,78.99,78.65,78.98,44147.0,55.4659,55.642,55.4025,55.6349,44147.0
2016-05-05 14:10:00,78.98,79.03,78.77,78.78,51198.0,55.6349,55.6701,55.487,55.494,51198.0
2016-05-05 14:20:00,78.8,79.05,78.79,78.98,38789.0,55.5081,55.6842,55.5011,55.6349,38789.0
2016-05-05 14:30:00,78.99,79.03,78.91,79.0,52473.0,55.642,55.6701,55.5856,55.649,52473.0
2016-05-05 14:40:00,79.0,79.14,78.99,79.01,29576.0,55.649,55.7476,55.642,55.656,29576.0
2016-05-05 14:50:00,79.01,79.03,78.84,78.84,58475.0,55.656,55.6701,55.5363,55.5363,58475.0
2016-05-05 15:00:00,78.86,78.86,78.74,78.82,33421.0,55.5504,55.5504,55.4659,55.5222,33421.0
2016-05-05 15:10:00,78.82,78.94,78.81,78.93,55087.0,55.5222,55.6067,55.5152,55.5997,55087.0
2016-05-05 15:20:00,78.92,79.1,78.89,79.09,93760.0,55.5926,55.7194,55.5715,55.7124,93760.0
2016-05-05 15:30:00,79.09,79.09,78.82,78.87,78860.0,55.7124,55.7124,55.5222,55.5574,78860.0
2016-05-05 15:40:00,78.87,79.07,78.87,78.98,98678.0,55.5574,55.6983,55.5574,55.6349,98678.0
2016-05-05 15:50:00,78.99,79.08,78.9,79.07,148634.0,55.642,55.7054,55.5786,55.6983,148634.0
2016-05-06 09:30:00,78.71,79.61,78.65,79.32,82544.0,55.4447,56.0787,55.4025,55.8744,82544.0
2016-05-06 09:40:00,79.27,79.94,79.27,79.78,59722.0,55.8392,56.3112,55.8392,56.1984,59722.0
2016-05-06 09:50:00,79.77,80.18,79.52,79.52,53150.0,56.1914,56.4802,56.0153,56.0153,53150.0
2016-05-06 10:00:00,79.54,79.82,79.42,79.66,147036.0,56.0294,56.2266,55.9449,56.1139,147036.0
2016-05-06 10:10:00,79.66,79.66,79.06,79.32,98494.0,56.1139,56.1139,55.6913,55.8744,98494.0
2016-05-06 10:20:00,79.33,79.48,78.9,78.92,84801.0,55.8815,55.9871,55.5786,55.5926,84801.0
2016-05-06 10:30:00,78.9,79.21,78.58,78.7,72004.0,55.5786,55.7969,55.3531,55.4377,72004.0
2016-05-06 10:40:00,78.69,78.87,78.58,78.73,79742.0,55.4306,55.5574,55.3531,55.4588,79742.0
2016-05-06 10:50:00,78.73,78.76,78.33,78.45,128811.0,55.4588,55.4799,55.177,55.2616,128811.0
2016-05-06 11:00:00,78.45,78.6,78.4,78.46,114658.0,55.2616,55.3672,55.2263,55.2686,114658.0
2016-05-06 11:10:00,78.49,78.65,78.39,78.63,90816.0,55.2897,55.4025,55.2193,55.3884,90816.0
2016-05-06 11:20:00,78.64,79.08,78.54,78.97,135358.0,55.3954,55.7054,55.325,55.6279,135358.0
2016-05-06 11:30:00,78.96,78.96,78.78,78.89,170727.0,55.6208,55.6208,55.494,55.5715,170727.0
2016-05-06 11:40:00,78.88,79.04,78.71,78.71,56518.0,55.5645,55.6772,55.4447,55.4447,56518.0
2016-05-06 11:50:00,78.7,78.81,78.58,78.61,62915.0,55.4377,55.5152,55.3531,55.3743,62915.0
2016-05-06 12:00:00,78.6,78.84,78.55,78.83,42347.0,55.3672,55.5363,55.332,55.5292,42347.0
2016-05-06 12:10:00,78.84,78.86,78.64,78.66,47948.0,55.5363,55.5504,55.3954,55.4095,47948.0
2016-05-06 12:20:00,78.68,78.76,78.49,78.52,44592.0,55.4236,55.4799,55.2897,55.3109,44592.0
2016-05-06 12:30:00,78.5,78.73,78.39,78.68,49478.0,55.2968,55.4588,55.2193,55.4236,49478.0
2016-05-06 12:40:00,78.65,78.74,78.5,78.51,41150.0,55.4025,55.4659,55.2968,55.3038,41150.0
2016-05-06 12:50:00,78.51,78.62,78.4,78.53,46213.0,55.3038,55.3813,55.2263,55.3179,46213.0
2016-05-06 13:00:00,78.56,78.61,78.45,78.58,41982.0,55.3391,55.3743,55.2616,55.3531,41982.0
2016-05-06 13:10:00,78.59,78.75,78.58,78.58,37501.0,55.3602,55.4729,55.3531,55.3531,37501.0
2016-05-06 13:20:00,78.58,78.66,78.47,78.55,36418.0,55.3531,55.4095,55.2757,55.332,36418.0
2016-05-06 13:30:00,78.56,78.61,78.44,78.49,45932.0,55.3391,55.3743,55.2545,55.2897,45932.0
2016-05-06 13:40:00,78.49,78.5,78.32,78.39,54890.0,55.2897,55.2968,55.17,55.2193,54890.0
2016-05-06 13:50:00,78.39,78.61,78.38,78.61,50201.0,55.2193,55.3743,55.2123,55.3743,50201.0
2016-05-06 14:00:00,78.6,78.71,78.47,78.68,56224.0,55.3672,55.4447,55.2757,55.4236,56224.0
2016-05-06 14:10:00,78.67,78.72,78.55,78.66,43703.0,55.4165,55.4518,55.332,55.4095,43703.0
2016-05-06 14:20:00,78.65,78.73,78.51,78.52,44982.0,55.4025,55.4588,55.3038,55.3109,44982.0
2016-05-06 14:30:00,78.53,78.58,78.43,78.58,40288.0,55.3179,55.3531,55.2475,55.3531,40288.0
2016-05-06 14:40:00,78.56,78.57,78.46,78.5,55280.0,55.3391,55.3461,55.2686,55.2968,55280.0
2016-05-06 14:50:00,78.5,78.57,78.41,78.41,46356.0,55.2968,55.3461,55.2334,55.2334,46356.0
2016-05-06 15:00:00,78.42,78.62,78.42,78.5,62852.0,55.2404,55.3813,55.2404,55.2968,62852.0
2016-05-06 15:10:00,78.51,78.6,78.45,78.53,74201.0,55.3038,55.3672,55.2616,55.3179,74201.0
2016-05-06 15:20:00,78.51,78.55,78.41,78.44,79612.0,55.3038,55.332,55.2334,55.2545,79612.0
2016-05-06 15:30:00,78.44,78.47,78.35,78.4,139252.0,55.2545,55.2757,55.1911,55.2263,139252.0
2016-05-06 15:40:00,78.4,78.45,78.32,78.33,160665.0,55.2263,55.2616,55.17,55.177,160665.0
2016-05-06 15:50:00,78.33,78.52,78.27,78.51,192088.0,55.177,55.3109,55.1348,55.3038,192088.0
2016-05-09 09:30:00,78.5,78.53,77.81,78.07,111390.0,55.2968,55.3179,54.8107,54.9939,111390.0
2016-05-09 09:40:00,78.01,78.17,77.56,77.58,76190.0,54.9516,55.0643,54.6346,54.6487,76190.0
2016-05-09 09:50:00,77.61,77.68,77.46,77.64,51258.0,54.6699,54.7192,54.5642,54.691,51258.0
2016-05-09 10:00:00,77.65,78.0,77.53,77.84,75536.0,54.698,54.9446,54.6135,54.8319,75536.0
2016-05-09 10:10:00,77.83,78.03,77.54,77.61,81323.0,54.8248,54.9657,54.6205,54.6699,81323.0
2016-05-09 10:20:00,77.6,77.64,77.46,77.51,72091.0,54.6628,54.691,54.5642,54.5994,72091.0
2016-05-09 10:30:00,77.51,77.54,77.25,77.38,90934.0,54.5994,54.6205,54.4163,54.5078,90934.0
2016-05-09 10:40:00,77.37,77.44,77.23,77.44,58904.0,54.5008,54.5501,54.4022,54.5501,58904.0
2016-05-09 10:50:00,77.44,77.63,77.26,77.36,75010.0,54.5501,54.6839,54.4233,54.4938,75010.0
2016-05-09 11:00:00,77.35,77.64,77.22,77.33,63266.0,54.4867,54.691,54.3951,54.4726,63266.0
2016-05-09 11:10:00,77.32,77.36,76.94,77.01,128684.0,54.4656,54.4938,54.1979,54.2472,128684.0
2016-05-09 11:20:00,77.0,77.18,76.88,77.1,64665.0,54.2402,54.367,54.1556,54.3106,64665.0
2016-05-09 11:30:00,77.11,77.57,77.1,77.57,52612.0,54.3176,54.6417,54.3106,54.6417,52612.0
2016-05-09 11:40:00,77.55,77.76,77.52,77.55,49549.0,54.6276,54.7755,54.6065,54.6276,49549.0
2016-05-09 11:50:00,77.55,77.71,77.39,77.39,42409.0,54.6276,54.7403,54.5149,54.5149,42409.0
2016-05-09 12:00:00,77.37,77.71,77.37,77.53,42087.0,54.5008,54.7403,54.5008,54.6135,42087.0
2016-05-09 12:10:00,77.53,77.78,77.43,77.47,87659.0,54.6135,54.7896,54.5431,54.5712,87659.0
2016-05-09 12:20:00,77.48,77.65,77.46,77.6,29508.0,54.5783,54.698,54.5642,54.6628,29508.0
2016-05-09 12:30:00,77.57,77.64,77.53,77.55,25861.0,54.6417,54.691,54.6135,54.6276,25861.0
2016-05-09 12:40:00,77.55,77.68,77.53,77.57,24274.0,54.6276,54.7192,54.6135,54.6417,24274.0
2016-05-09 12:50:00,77.55,77.69,77.47,77.68,26964.0,54.6276,54.7262,54.5712,54.7192,26964.0
2016-05-09 13:00:00,77.68,77.88,77.66,77.82,59651.0,54.7192,54.8601,54.7051,54.8178,59651.0
2016-05-09 13:10:00,77.86,77.9,77.76,77.81,26137.0,54.846,54.8741,54.7755,54.8107,26137.0
2016-05-09 13:20:00,77.81,78.06,77.8,78.04,58378.0,54.8107,54.9868,54.8037,54.9728,58378.0
2016-05-09 13:30:00,78.04,78.11,77.97,77.97,31203.0,54.9728,55.0221,54.9234,54.9234,31203.0
2016-05-09 13:40:00,77.95,78.16,77.95,78.02,34430.0,54.9094,55.0573,54.9094,54.9587,34430.0
2016-05-09 13:50:00,78.04,78.06,77.88,77.9,30058.0,54.9728,54.9868,54.8601,54.8741,30058.0
2016-05-09 14:00:00,77.88,77.94,77.8,77.8,25477.0,54.8601,54.9023,54.8037,54.8037,25477.0
2016-05-09 14:10:00,77.8,78.03,77.8,77.95,49179.0,54.8037,54.9657,54.8037,54.9094,49179.0
2016-05-09 14:20:00,77.95,78.19,77.93,78.13,65687.0,54.9094,55.0784,54.8953,55.0362,65687.0
2016-05-09 14:30:00,78.14,78.19,78.11,78.14,41270.0,55.0432,55.0784,55.0221,55.0432,41270.0
2016-05-09 14:40:00,78.14,78.15,78.05,78.15,30704.0,55.0432,55.0502,54.9798,55.0502,30704.0
2016-05-09 14:50:00,78.16,78.45,78.16,78.44,40111.0,55.0573,55.2616,55.0573,55.2545,40111.0
2016-05-09 15:00:00,78.44,78.49,78.36,78.43,53638.0,55.2545,55.2897,55.1982,55.2475,53638.0
2016-05-09 15:10:00,78.44,78.5,78.39,78.46,43031.0,55.2545,55.2968,55.2193,55.2686,43031.0
2016-05-09 15:20:00,78.47,78.51,78.33,78.41,78376.0,55.2757,55.3038,55.177,55.2334,78376.0
2016-05-09 15:30:00,78.4,78.41,78.29,78.36,104054.0,55.2263,55.2334,55.1489,55.1982,104054.0
2016-05-09 15:40:00,78.35,78.38,78.26,78.29,95775.0,55.1911,55.2123,55.1277,55.1489,95775.0
2016-05-09 15:50:00,78.29,78.41,78.21,78.3,222905.0,55.1489,55.2334,55.0925,55.1559,222905.0
2016-05-10 09:30:00,78.76,79.28,78.66,79.15,72948.0,55.4799,55.8462,55.4095,55.7547,72948.0
2016-05-10 09:40:00,79.2,79.65,79.19,79.57,53312.0,55.7899,56.1069,55.7828,56.0505,53312.0
2016-05-10 09:50:00,79.59,79.69,79.21,79.41,53807.0,56.0646,56.135,55.7969,55.9378,53807.0
2016-05-10 10:00:00,79.44,79.45,79.08,79.12,40882.0,55.9589,55.966,55.7054,55.7335,40882.0
2016-05-10 10:10:00,79.07,79.31,78.96,79.2,34241.0,55.6983,55.8674,55.6208,55.7899,34241.0
2016-05-10 10:20:00,79.18,79.21,78.84,79.21,30352.0,55.7758,55.7969,55.5363,55.7969,30352.0
2016-05-10 10:30:00,79.23,79.56,79.2,79.37,37623.0,55.811,56.0435,55.7899,55.9096,37623.0
2016-05-10 10:40:00,79.37,79.65,79.37,79.62,37427.0,55.9096,56.1069,55.9096,56.0857,37427.0
2016-05-10 10:50:00,79.61,79.66,79.37,79.42,27045.0,56.0787,56.1139,55.9096,55.9449,27045.0
2016-05-10 11:00:00,79.43,79.53,79.28,79.36,38683.0,55.9519,56.0223,55.8462,55.9026,38683.0
2016-05-10 11:10:00,79.36,79.45,79.25,79.3,43118.0,55.9026,55.966,55.8251,55.8603,43118.0
2016-05-10 11:20:00,79.27,79.28,79.02,79.24,34347.0,55.8392,55.8462,55.6631,55.8181,34347.0
2016-05-10 11:30:00,79.24,79.35,79.21,79.25,32920.0,55.8181,55.8955,55.7969,55.8251,32920.0
2016-05-10 11:40:00,79.24,79.27,78.9,78.93,23658.0,55.8181,55.8392,55.5786,55.5997,23658.0
2016-05-10 11:50:00,78.92,78.92,78.69,78.72,59034.0,55.5926,55.5926,55.4306,55.4518,59034.0
2016-05-10 12:00:00,78.74,78.99,78.71,78.93,44468.0,55.4659,55.642,55.4447,55.5997,44468.0
2016-05-10 12:10:00,78.94,79.11,78.93,79.03,35292.0,55.6067,55.7265,55.5997,55.6701,35292.0
2016-05-10 12:20:00,79.0,79.12,78.94,79.11,36620.0,55.649,55.7335,55.6067,55.7265,36620.0
2016-05-10 12:30:00,79.11,79.25,79.09,79.15,35953.0,55.7265,55.8251,55.7124,55.7547,35953.0
2016-05-10 12:40:00,79.16,79.21,79.04,79.04,41189.0,55.7617,55.7969,55.6772,55.6772,41189.0
2016-05-10 12:50:00,79.05,79.08,78.89,78.96,29590.0,55.6842,55.7054,55.5715,55.6208,29590.0
2016-05-10 13:00:00,78.96,79.06,78.91,79.04,21978.0,55.6208,55.6913,55.5856,55.6772,21978.0
2016-05-10 13:10:00,79.04,79.11,78.97,78.98,25836.0,55.6772,55.7265,55.6279,55.6349,25836.0
2016-05-10 13:20:00,78.97,79.03,78.9,79.02,28243.0,55.6279,55.6701,55.5786,55.6631,28243.0
2016-05-10 13:30:00,79.01,79.03,78.92,78.97,21904.0,55.656,55.6701,55.5926,55.6279,21904.0
2016-05-10 13:40:00,78.97,79.09,78.94,79.08,19146.0,55.6279,55.7124,55.6067,55.7054,19146.0
2016-05-10 13:50:00,79.08,79.25,79.06,79.24,26921.0,55.7054,55.8251,55.6913,55.8181,26921.0
2016-05-10 14:00:00,79.22,79.25,79.11,79.11,23909.0,55.804,55.8251,55.7265,55.7265,23909.0
2016-05-10 14:10:00,79.11,79.38,79.11,79.26,50592.0,55.7265,55.9167,55.7265,55.8321,50592.0
2016-05-10 14:20:00,79.26,79.37,79.21,79.36,36495.0,55.8321,55.9096,55.7969,55.9026,36495.0
2016-05-10 14:30:00,79.36,79.37,79.31,79.36,35494.0,55.9026,55.9096,55.8674,55.9026,35494.0
2016-05-10 14:40:00,79.35,79.37,79.32,79.33,35874.0,55.8955,55.9096,55.8744,55.8815,35874.0
2016-05-10 14:50:00,79.34,79.34,79.23,79.25,30129.0,55.8885,55.8885,55.811,55.8251,30129.0
2016-05-10 15:00:00,79.25,79.29,79.12,79.14,28044.0,55.8251,55.8533,55.7335,55.7476,28044.0
2016-05-10 15:10:00,79.15,79.15,79.05,79.07,56107.0,55.7547,55.7547,55.6842,55.6983,56107.0
2016-05-10 15:20:00,79.08,79.25,79.08,79.18,40653.0,55.7054,55.8251,55.7054,55.7758,40653.0
2016-05-10 15:30:00,79.2,79.22,79.13,79.2,39132.0,55.7899,55.804,55.7406,55.7899,39132.0
2016-05-10 15:40:00,79.2,79.23,79.16,79.18,81677.0,55.7899,55.811,55.7617,55.7758,81677.0
2016-05-10 15:50:00,79.19,79.31,79.18,79.27,221688.0,55.7828,55.8674,55.7758,55.8392,221688.0
2016-05-11 09:30:00,79.16,79.43,78.62,78.67,67781.0,55.7617,55.9519,55.3813,55.4165,67781.0
2016-05-11 09:40:00,78.7,79.19,78.7,79.02,30865.0,55.4377,55.7828,55.4377,55.6631,30865.0
2016-05-11 09:50:00,79.0,79.07,78.76,78.78,60143.0,55.649,55.6983,55.4799,55.494,60143.0
2016-05-11 10:00:00,78.78,79.1,78.69,79.07,40662.0,55.494,55.7194,55.4306,55.6983,40662.0
2016-05-11 10:10:00,79.07,79.09,78.86,78.97,33032.0,55.6983,55.7124,55.5504,55.6279,33032.0
2016-05-11 10:20:00,78.95,79.3,78.95,79.18,34264.0,55.6138,55.8603,55.6138,55.7758,34264.0
2016-05-11 10:30:00,79.2,79.9,79.2,79.81,80186.0,55.7899,56.283,55.7899,56.2196,80186.0
2016-05-11 10:40:00,79.83,79.99,79.7,79.94,44224.0,56.2337,56.3464,56.1421,56.3112,44224.0
2016-05-11 10:50:00,79.96,80.18,79.87,80.09,89084.0,56.3252,56.4802,56.2618,56.4168,89084.0
2016-05-11 11:00:00,80.08,80.08,79.83,80.05,80540.0,56.4098,56.4098,56.2337,56.3886,80540.0
2016-05-11 11:10:00,80.04,80.29,80.03,80.2,59294.0,56.3816,56.5577,56.3745,56.4943,59294.0
2016-05-11 11:20:00,80.19,80.27,80.11,80.15,73449.0,56.4873,56.5436,56.4309,56.4591,73449.0
2016-05-11 11:30:00,80.15,80.26,80.07,80.2,79111.0,56.4591,56.5366,56.4027,56.4943,79111.0
2016-05-11 11:40:00,80.21,80.36,80.17,80.2,34250.0,56.5013,56.607,56.4732,56.4943,34250.0
2016-05-11 11:50:00,80.21,80.33,80.15,80.28,40042.0,56.5013,56.5859,56.4591,56.5507,40042.0
2016-05-11 12:00:00,80.27,80.28,80.1,80.12,70928.0,56.5436,56.5507,56.4239,56.4379,70928.0
2016-05-11 12:10:00,80.12,80.18,80.03,80.06,51957.0,56.4379,56.4802,56.3745,56.3957,51957.0
2016-05-11 12:20:00,80.07,80.1,79.84,79.87,30442.0,56.4027,56.4239,56.2407,56.2618,30442.0
2016-05-11 12:30:00,79.85,79.89,79.75,79.81,35835.0,56.2478,56.2759,56.1773,56.2196,35835.0
2016-05-11 12:40:00,79.8,79.85,79.71,79.71,28686.0,56.2125,56.2478,56.1491,56.1491,28686.0
2016-05-11 12:50:00,79.71,79.77,79.64,79.71,24592.0,56.1491,56.1914,56.0998,56.1491,24592.0
2016-05-11 13:00:00,79.7,79.7,79.59,79.62,24059.0,56.1421,56.1421,56.0646,56.0857,24059.0
2016-05-11 13:10:00,79.62,79.8,79.61,79.7,29499.0,56.0857,56.2125,56.0787,56.1421,29499.0
2016-05-11 13:20:00,79.71,79.78,79.66,79.77,40777.0,56.1491,56.1984,56.1139,56.1914,40777.0
2016-05-11 13:30:00,79.77,79.84,79.68,79.71,38202.0,56.1914,56.2407,56.128,56.1491,38202.0
2016-05-11 13:40:00,79.7,79.87,79.66,79.86,20940.0,56.1421,56.2618,56.1139,56.2548,20940.0
2016-05-11 13:50:00,79.85,79.85,79.6,79.6,22789.0,56.2478,56.2478,56.0716,56.0716,22789.0
2016-05-11 14:00:00,79.63,79.72,79.5,79.6,38607.0,56.0928,56.1562,56.0012,56.0716,38607.0
2016-05-11 14:10:00,79.58,79.67,79.55,79.62,63797.0,56.0576,56.121,56.0364,56.0857,63797.0
2016-05-11 14:20:00,79.62,79.75,79.53,79.73,39579.0,56.0857,56.1773,56.0223,56.1632,39579.0
2016-05-11 14:30:00,79.72,79.79,79.68,79.73,30299.0,56.1562,56.2055,56.128,56.1632,30299.0
2016-05-11 14:40:00,79.72,79.75,79.58,79.62,39545.0,56.1562,56.1773,56.0576,56.0857,39545.0
2016-05-11 14:50:00,79.61,79.74,79.6,79.72,41760.0,56.0787,56.1703,56.0716,56.1562,41760.0
2016-05-11 15:00:00,79.73,79.75,79.64,79.72,38726.0,56.1632,56.1773,56.0998,56.1562,38726.0
2016-05-11 15:10:00,79.72,79.75,79.6,79.62,40840.0,56.1562,56.1773,56.0716,56.0857,40840.0
2016-05-11 15:20:00,79.61,79.66,79.54,79.55,64009.0,56.0787,56.1139,56.0294,56.0364,64009.0
2016-05-11 15:30:00,79.56,79.62,79.53,79.54,65073.0,56.0435,56.0857,56.0223,56.0294,65073.0
2016-05-11 15:40:00,79.54,79.54,79.33,79.42,98023.0,56.0294,56.0294,55.8815,55.9449,98023.0
2016-05-11 15:50:00,79.42,79.46,79.37,79.38,130681.0,55.9449,55.973,55.9096,55.9167,130681.0
2016-05-12 09:30:00,80.0,80.1,79.38,79.39,81597.0,56.3534,56.4239,55.9167,55.9237,81597.0
2016-05-12 09:40:00,79.33,79.46,78.92,79.09,70350.0,55.8815,55.973,55.5926,55.7124,70350.0
2016-05-12 09:50:00,79.05,79.13,78.64,78.66,73029.0,55.6842,55.7406,55.3954,55.4095,73029.0
2016-05-12 10:00:00,78.64,78.85,78.27,78.37,76540.0,55.3954,55.5433,55.1348,55.2052,76540.0
2016-05-12 10:10:00,78.34,78.51,78.25,78.28,59967.0,55.1841,55.3038,55.1207,55.1418,59967.0
2016-05-12 10:20:00,78.26,78.86,78.22,78.56,42947.0,55.1277,55.5504,55.0996,55.3391,42947.0
2016-05-12 10:30:00,78.53,78.77,78.51,78.76,48576.0,55.3179,55.487,55.3038,55.4799,48576.0
2016-05-12 10:40:00,78.75,78.82,78.65,78.71,67335.0,55.4729,55.5222,55.4025,55.4447,67335.0
2016-05-12 10:50:00,78.71,78.96,78.68,78.8,44795.0,55.4447,55.6208,55.4236,55.5081,44795.0
2016-05-12 11:00:00,78.79,78.86,78.45,78.54,65923.0,55.5011,55.5504,55.2616,55.325,65923.0
2016-05-12 11:10:00,78.51,78.55,78.19,78.27,39561.0,55.3038,55.332,55.0784,55.1348,39561.0
2016-05-12 11:20:00,78.28,78.4,78.1,78.31,42464.0,55.1418,55.2263,55.015,55.163,42464.0
2016-05-12 11:30:00,78.31,78.52,78.31,78.42,29883.0,55.163,55.3109,55.163,55.2404,29883.0
2016-05-12 11:40:00,78.42,78.5,78.27,78.31,27104.0,55.2404,55.2968,55.1348,55.163,27104.0
2016-05-12 11:50:00,78.31,78.32,78.05,78.09,37156.0,55.163,55.17,54.9798,55.008,37156.0
2016-05-12 12:00:00,78.1,78.45,78.06,78.4,32281.0,55.015,55.2616,54.9868,55.2263,32281.0
2016-05-12 12:10:00,78.39,78.39,78.21,78.25,34357.0,55.2193,55.2193,55.0925,55.1207,34357.0
2016-05-12 12:20:00,78.24,78.25,78.09,78.09,36001.0,55.1136,55.1207,55.008,55.008,36001.0
2016-05-12 12:30:00,78.1,78.26,78.07,78.13,24905.0,55.015,55.1277,54.9939,55.0362,24905.0
2016-05-12 12:40:00,78.12,78.27,78.03,78.25,23545.0,55.0291,55.1348,54.9657,55.1207,23545.0
2016-05-12 12:50:00,78.25,78.31,78.17,78.28,20910.0,55.1207,55.163,55.0643,55.1418,20910.0
2016-05-12 13:00:00,78.28,78.34,78.11,78.12,30110.0,55.1418,55.1841,55.0221,55.0291,30110.0
2016-05-12 13:10:00,78.1,78.12,77.97,77.97,30533.0,55.015,55.0291,54.9234,54.9234,30533.0
2016-05-12 13:20:00,77.98,78.16,77.98,78.15,28705.0,54.9305,55.0573,54.9305,55.0502,28705.0
2016-05-12 13:30:00,78.17,78.18,77.91,77.92,38896.0,55.0643,55.0714,54.8812,54.8882,38896.0
2016-05-12 13:40:00,77.92,78.03,77.84,78.02,54239.0,54.8882,54.9657,54.8319,54.9587,54239.0
2016-05-12 13:50:00,78.03,78.08,77.92,78.06,28520.0,54.9657,55.0009,54.8882,54.9868,28520.0
2016-05-12 14:00:00,78.07,78.13,77.98,78.0,41251.0,54.9939,55.0362,54.9305,54.9446,41251.0
2016-05-12 14:10:00,78.0,78.27,77.97,78.19,79702.0,54.9446,55.1348,54.9234,55.0784,79702.0
2016-05-12 14:20:00,78.19,78.22,78.12,78.14,38739.0,55.0784,55.0996,55.0291,55.0432,38739.0
2016-05-12 14:30:00,78.13,78.22,78.08,78.1,34552.0,55.0362,55.0996,55.0009,55.015,34552.0
2016-05-12 14:40:00,78.1,78.3,78.05,78.3,38156.0,55.015,55.1559,54.9798,55.1559,38156.0
2016-05-12 14:50:00,78.29,78.29,78.14,78.14,30642.0,55.1489,55.1489,55.0432,55.0432,30642.0
2016-05-12 15:00:00,78.14,78.35,78.13,78.32,31286.0,55.0432,55.1911,55.0362,55.17,31286.0
2016-05-12 15:10:00,78.31,78.4,78.3,78.31,34200.0,55.163,55.2263,55.1559,55.163,34200.0
2016-05-12 15:20:00,78.31,78.53,78.3,78.48,54901.0,55.163,55.3179,55.1559,55.2827,54901.0
2016-05-12 15:30:00,78.48,78.49,78.36,78.41,50604.0,55.2827,55.2897,55.1982,55.2334,50604.0
2016-05-12 15:40:00,78.4,78.44,78.35,78.41,87578.0,55.2263,55.2545,55.1911,55.2334,87578.0
2016-05-12 15:50:00,78.41,78.41,78.14,78.27,274783.0,55.2334,55.2334,55.0432,55.1348,274783.0
2016-05-13 09:30:00,78.25,78.98,78.25,78.66,76466.0,55.1207,55.6349,55.1207,55.4095,76466.0
2016-05-13 09:40:00,78.6,78.91,78.54,78.7,40799.0,55.3672,55.5856,55.325,55.4377,40799.0
2016-05-13 09:50:00,78.71,78.82,78.2,78.31,74196.0,55.4447,55.5222,55.0855,55.163,74196.0
2016-05-13 10:00:00,78.34,78.41,78.06,78.07,83777.0,55.1841,55.2334,54.9868,54.9939,83777.0
2016-05-13 10:10:00,78.06,78.26,77.91,78.26,72325.0,54.9868,55.1277,54.8812,55.1277,72325.0
2016-05-13 10:20:00,78.23,78.51,78.16,78.28,56537.0,55.1066,55.3038,55.0573,55.1418,56537.0
2016-05-13 10:30:00,78.28,78.4,78.21,78.35,39403.0,55.1418,55.2263,55.0925,55.1911,39403.0
2016-05-13 10:40:00,78.34,78.55,78.28,78.42,36524.0,55.1841,55.332,55.1418,55.2404,36524.0
2016-05-13 10:50:00,78.42,78.69,78.42,78.66,53077.0,55.2404,55.4306,55.2404,55.4095,53077.0
2016-05-13 11:00:00,78.67,79.07,78.67,79.05,34324.0,55.4165,55.6983,55.4165,55.6842,34324.0
2016-05-13 11:10:00,79.04,79.06,78.8,78.93,30073.0,55.6772,55.6913,55.5081,55.5997,30073.0
2016-05-13 11:20:00,78.95,79.14,78.95,79.04,72627.0,55.6138,55.7476,55.6138,55.6772,72627.0
2016-05-13 11:30:00,79.05,79.05,78.82,78.89,42872.0,55.6842,55.6842,55.5222,55.5715,42872.0
2016-05-13 11:40:00,78.86,78.86,78.64,78.72,67802.0,55.5504,55.5504,55.3954,55.4518,67802.0
2016-05-13 11:50:00,78.68,78.88,78.63,78.77,42899.0,55.4236,55.5645,55.3884,55.487,42899.0
2016-05-13 12:00:00,78.77,78.79,78.64,78.75,27239.0,55.487,55.5011,55.3954,55.4729,27239.0
2016-05-13 12:10:00,78.76,78.78,78.67,78.78,23124.0,55.4799,55.494,55.4165,55.494,23124.0
2016-05-13 12:20:00,78.78,78.91,78.72,78.74,37939.0,55.494,55.5856,55.4518,55.4659,37939.0
2016-05-13 12:30:00,78.76,78.78,78.62,78.62,23323.0,55.4799,55.494,55.3813,55.3813,23323.0
2016-05-13 12:40:00,78.62,78.62,78.4,78.4,31579.0,55.3813,55.3813,55.2263,55.2263,31579.0
2016-05-13 12:50:00,78.4,78.41,78.22,78.28,101137.0,55.2263,55.2334,55.0996,55.1418,101137.0
2016-05-13 13:00:00,78.28,78.31,78.2,78.26,117388.0,55.1418,55.163,55.0855,55.1277,117388.0
2016-05-13 13:10:00,78.27,78.53,78.23,78.48,81726.0,55.1348,55.3179,55.1066,55.2827,81726.0
2016-05-13 13:20:00,78.48,78.49,78.28,78.32,24778.0,55.2827,55.2897,55.1418,55.17,24778.0
2016-05-13 13:30:00,78.3,78.32,78.22,78.22,34485.0,55.1559,55.17,55.0996,55.0996,34485.0
2016-05-13 13:40:00,78.22,78.27,78.15,78.21,41658.0,55.0996,55.1348,55.0502,55.0925,41658.0
2016-05-13 13:50:00,78.2,78.26,78.07,78.26,47948.0,55.0855,55.1277,54.9939,55.1277,47948.0
2016-05-13 14:00:00,78.23,78.43,78.19,78.3,35794.0,55.1066,55.2475,55.0784,55.1559,35794.0
2016-05-13 14:10:00,78.3,78.3,78.16,78.17,36555.0,55.1559,55.1559,55.0573,55.0643,36555.0
2016-05-13 14:20:00,78.15,78.15,78.05,78.13,40105.0,55.0502,55.0502,54.9798,55.0362,40105.0
2016-05-13 14:30:00,78.13,78.2,78.07,78.1,54495.0,55.0362,55.0855,54.9939,55.015,54495.0
2016-05-13 14:40:00,78.1,78.32,78.07,78.32,39487.0,55.015,55.17,54.9939,55.17,39487.0
2016-05-13 14:50:00,78.32,78.46,78.24,78.42,39711.0,55.17,55.2686,55.1136,55.2404,39711.0
2016-05-13 15:00:00,78.41,78.45,78.31,78.34,51811.0,55.2334,55.2616,55.163,55.1841,51811.0
2016-05-13 15:10:00,78.35,78.52,78.32,78.51,64338.0,55.1911,55.3109,55.17,55.3038,64338.0
2016-05-13 15:20:00,78.49,78.55,78.42,78.44,66221.0,55.2897,55.332,55.2404,55.2545,66221.0
2016-05-13 15:30:00,78.44,78.44,78.26,78.29,57220.0,55.2545,55.2545,55.1277,55.1489,57220.0
2016-05-13 15:40:00,78.28,78.33,78.23,78.27,147000.0,55.1418,55.177,55.1066,55.1348,147000.0
2016-05-13 15:50:00,78.27,78.36,78.24,78.32,292292.0,55.1348,55.1982,55.1136,55.17,292292.0
2016-05-16 09:30:00,78.34,78.48,78.01,78.27,155286.0,55.6259,55.7254,55.3916,55.5762,155286.0
2016-05-16 09:40:00,78.31,78.62,78.24,78.28,81100.0,55.6046,55.8248,55.5549,55.5833,81100.0
2016-05-16 09:50:00,78.28,78.28,77.34,77.38,78130.0,55.5833,55.5833,54.9159,54.9443,78130.0
2016-05-16 10:00:00,77.4,77.65,77.37,77.49,108534.0,54.9585,55.136,54.9372,55.0224,108534.0
2016-05-16 10:10:00,77.51,77.7,77.48,77.55,67210.0,55.0366,55.1715,55.0153,55.065,67210.0
2016-05-16 10:20:00,77.58,77.65,77.36,77.37,58066.0,55.0863,55.136,54.9301,54.9372,58066.0
2016-05-16 10:30:00,77.4,77.54,77.31,77.5,49913.0,54.9585,55.0579,54.8946,55.0295,49913.0
2016-05-16 10:40:00,77.48,77.48,77.2,77.33,77062.0,55.0153,55.0153,54.8165,54.9088,77062.0
2016-05-16 10:50:00,77.33,77.51,77.23,77.5,112109.0,54.9088,55.0366,54.8378,55.0295,112109.0
2016-05-16 11:00:00,77.47,77.81,77.45,77.47,57883.0,55.0082,55.2496,54.994,55.0082,57883.0
2016-05-16 11:10:00,77.46,77.67,77.46,77.57,44393.0,55.0011,55.1502,55.0011,55.0792,44393.0
2016-05-16 11:20:00,77.52,77.6,77.32,77.6,49402.0,55.0437,55.1005,54.9017,55.1005,49402.0
2016-05-16 11:30:00,77.6,77.85,77.58,77.77,57723.0,55.1005,55.278,55.0863,55.2212,57723.0
2016-05-16 11:40:00,77.78,77.96,77.77,77.88,45606.0,55.2283,55.3561,55.2212,55.2993,45606.0
2016-05-16 11:50:00,77.89,78.16,77.81,78.16,40336.0,55.3064,55.4981,55.2496,55.4981,40336.0
2016-05-16 12:00:00,78.15,78.21,77.99,78.09,51472.0,55.491,55.5336,55.3774,55.4484,51472.0
2016-05-16 12:10:00,78.09,78.29,78.08,78.23,42772.0,55.4484,55.5904,55.4413,55.5478,42772.0
2016-05-16 12:20:00,78.23,78.47,78.21,78.38,69025.0,55.5478,55.7183,55.5336,55.6544,69025.0
2016-05-16 12:30:00,78.39,78.43,78.3,78.41,42749.0,55.6615,55.6899,55.5975,55.6757,42749.0
2016-05-16 12:40:00,78.41,78.43,78.29,78.29,38620.0,55.6757,55.6899,55.5904,55.5904,38620.0
2016-05-16 12:50:00,78.29,78.33,78.24,78.3,38501.0,55.5904,55.6188,55.5549,55.5975,38501.0
2016-05-16 13:00:00,78.31,78.32,78.19,78.19,23997.0,55.6046,55.6117,55.5194,55.5194,23997.0
2016-05-16 13:10:00,78.18,78.42,78.18,78.4,58684.0,55.5123,55.6828,55.5123,55.6686,58684.0
2016-05-16 13:20:00,78.41,78.57,78.38,78.41,68516.0,55.6757,55.7893,55.6544,55.6757,68516.0
2016-05-16 13:30:00,78.43,78.46,78.28,78.32,32368.0,55.6899,55.7112,55.5833,55.6117,32368.0
2016-05-16 13:40:00,78.33,78.56,78.31,78.51,53218.0,55.6188,55.7822,55.6046,55.7467,53218.0
2016-05-16 13:50:00,78.5,78.51,78.34,78.44,101957.0,55.7396,55.7467,55.6259,55.697,101957.0
2016-05-16 14:00:00,78.45,78.63,78.42,78.59,39752.0,55.7041,55.8319,55.6828,55.8035,39752.0
2016-05-16 14:10:00,78.6,78.73,78.59,78.65,51175.0,55.8106,55.9029,55.8035,55.8461,51175.0
2016-05-16 14:20:00,78.65,78.72,78.55,78.63,34632.0,55.8461,55.8958,55.7751,55.8319,34632.0
2016-05-16 14:30:00,78.64,78.68,78.57,78.64,33798.0,55.839,55.8674,55.7893,55.839,33798.0
2016-05-16 14:40:00,78.64,78.78,78.62,78.63,77047.0,55.839,55.9384,55.8248,55.8319,77047.0
2016-05-16 14:50:00,78.62,78.77,78.58,78.75,27706.0,55.8248,55.9313,55.7964,55.9171,27706.0
2016-05-16 15:00:00,78.76,78.8,78.67,78.73,36144.0,55.9242,55.9526,55.8603,55.9029,36144.0
2016-05-16 15:10:00,78.73,78.75,78.66,78.68,43211.0,55.9029,55.9171,55.8532,55.8674,43211.0
2016-05-16 15:20:00,78.68,78.73,78.63,78.64,38943.0,55.8674,55.9029,55.8319,55.839,38943.0
2016-05-16 15:30:00,78.64,78.7,78.53,78.67,58203.0,55.839,55.8816,55.7609,55.8603,58203.0
2016-05-16 15:40:00,78.68,78.68,78.53,78.59,93928.0,55.8674,55.8674,55.7609,55.8035,93928.0
2016-05-16 15:50:00,78.59,78.69,78.55,78.69,154675.0,55.8035,55.8745,55.7751,55.8745,154675.0
2016-05-17 09:30:00,78.56,78.92,78.56,78.75,63750.0,55.7822,56.0378,55.7822,55.9171,63750.0
2016-05-17 09:40:00,78.79,79.02,78.61,78.93,42497.0,55.9455,56.1088,55.8177,56.0449,42497.0
2016-05-17 09:50:00,78.88,79.06,78.78,79.0,44221.0,56.0094,56.1372,55.9384,56.0946,44221.0
2016-05-17 10:00:00,79.05,79.1,78.78,78.84,80625.0,56.1301,56.1656,55.9384,55.981,80625.0
2016-05-17 10:10:00,78.81,79.17,78.72,79.08,59069.0,55.9597,56.2153,55.8958,56.1514,59069.0
2016-05-17 10:20:00,79.09,79.13,78.96,79.01,33003.0,56.1585,56.1869,56.0662,56.1017,33003.0
2016-05-17 10:30:00,79.0,79.12,78.8,79.1,30877.0,56.0946,56.1798,55.9526,56.1656,30877.0
2016-05-17 10:40:00,79.11,79.19,78.96,79.11,29103.0,56.1727,56.2295,56.0662,56.1727,29103.0
2016-05-17 10:50:00,79.12,79.3,79.11,79.28,30819.0,56.1798,56.3076,56.1727,56.2934,30819.0
2016-05-17 11:00:00,79.26,79.27,79.1,79.15,29147.0,56.2792,56.2863,56.1656,56.2011,29147.0
2016-05-17 11:10:00,79.16,79.19,78.99,79.04,40792.0,56.2082,56.2295,56.0875,56.123,40792.0
2016-05-17 11:20:00,79.04,79.17,78.99,79.03,27489.0,56.123,56.2153,56.0875,56.1159,27489.0
2016-05-17 11:30:00,79.01,79.25,79.01,79.15,23566.0,56.1017,56.2721,56.1017,56.2011,23566.0
2016-05-17 11:40:00,79.16,79.19,79.05,79.11,39905.0,56.2082,56.2295,56.1301,56.1727,39905.0
2016-05-17 11:50:00,79.11,79.19,78.93,78.95,35427.0,56.1727,56.2295,56.0449,56.0591,35427.0
2016-05-17 12:00:00,78.94,78.96,78.82,78.82,16803.0,56.052,56.0662,55.9668,55.9668,16803.0
2016-05-17 12:10:00,78.8,79.0,78.8,78.93,35444.0,55.9526,56.0946,55.9526,56.0449,35444.0
2016-05-17 12:20:00,78.92,79.01,78.89,78.99,33710.0,56.0378,56.1017,56.0165,56.0875,33710.0
2016-05-17 12:30:00,79.0,79.0,78.81,78.88,22916.0,56.0946,56.0946,55.9597,56.0094,22916.0
2016-05-17 12:40:00,78.87,78.92,78.7,78.73,47892.0,56.0023,56.0378,55.8816,55.9029,47892.0
2016-05-17 12:50:00,78.73,78.77,78.55,78.62,39941.0,55.9029,55.9313,55.7751,55.8248,39941.0
2016-05-17 13:00:00,78.63,78.91,78.63,78.86,31741.0,55.8319,56.0307,55.8319,55.9952,31741.0
2016-05-17 13:10:00,78.86,78.95,78.77,78.94,24133.0,55.9952,56.0591,55.9313,56.052,24133.0
2016-05-17 13:20:00,78.92,78.94,78.71,78.89,16107.0,56.0378,56.052,55.8887,56.0165,16107.0
2016-05-17 13:30:00,78.88,78.98,78.84,78.91,33196.0,56.0094,56.0804,55.981,56.0307,33196.0
2016-05-17 13:40:00,78.89,79.0,78.88,78.93,29630.0,56.0165,56.0946,56.0094,56.0449,29630.0
2016-05-17 13:50:00,78.93,78.93,78.62,78.63,28505.0,56.0449,56.0449,55.8248,55.8319,28505.0
2016-05-17 14:00:00,78.63,78.63,78.38,78.43,32625.0,55.8319,55.8319,55.6544,55.6899,32625.0
2016-05-17 14:10:00,78.42,78.43,78.21,78.21,34645.0,55.6828,55.6899,55.5336,55.5336,34645.0
2016-05-17 14:20:00,78.19,78.27,78.04,78.14,64529.0,55.5194,55.5762,55.4129,55.4839,64529.0
2016-05-17 14:30:00,78.11,78.29,78.08,78.22,39238.0,55.4626,55.5904,55.4413,55.5407,39238.0
2016-05-17 14:40:00,78.21,78.27,78.14,78.22,32771.0,55.5336,55.5762,55.4839,55.5407,32771.0
2016-05-17 14:50:00,78.2,78.29,78.11,78.28,29623.0,55.5265,55.5904,55.4626,55.5833,29623.0
2016-05-17 15:00:00,78.28,78.49,78.23,78.43,35043.0,55.5833,55.7325,55.5478,55.6899,35043.0
2016-05-17 15:10:00,78.43,78.43,78.16,78.23,45308.0,55.6899,55.6899,55.4981,55.5478,45308.0
2016-05-17 15:20:00,78.23,78.34,78.07,78.16,78923.0,55.5478,55.6259,55.4342,55.4981,78923.0
2016-05-17 15:30:00,78.15,78.35,78.14,78.34,48453.0,55.491,55.633,55.4839,55.6259,48453.0
2016-05-17 15:40:00,78.34,78.34,78.1,78.16,90432.0,55.6259,55.6259,55.4555,55.4981,90432.0
2016-05-17 15:50:00,78.16,78.33,78.15,78.3,163563.0,55.4981,55.6188,55.491,55.5975,163563.0
2016-05-18 09:30:00,78.29,78.46,78.15,78.44,94709.0,55.5904,55.7112,55.491,55.697,94709.0
2016-05-18 09:40:00,78.39,78.69,78.34,78.56,33966.0,55.6615,55.8745,55.6259,55.7822,33966.0
2016-05-18 09:50:00,78.54,78.95,78.4,78.93,48522.0,55.768,56.0591,55.6686,56.0449,48522.0
2016-05-18 10:00:00,78.92,79.14,78.71,78.98,75978.0,56.0378,56.194,55.8887,56.0804,75978.0
2016-05-18 10:10:00,78.98,79.26,78.98,79.17,65430.0,56.0804,56.2792,56.0804,56.2153,65430.0
2016-05-18 10:20:00,79.16,79.33,78.96,78.97,61642.0,56.2082,56.3289,56.0662,56.0733,61642.0
2016-05-18 10:30:00,78.96,79.48,78.73,79.23,90427.0,56.0662,56.4354,55.9029,56.2579,90427.0
2016-05-18 10:40:00,79.23,79.27,78.97,79.02,60661.0,56.2579,56.2863,56.0733,56.1088,60661.0
2016-05-18 10:50:00,79.02,79.09,78.53,78.58,78389.0,56.1088,56.1585,55.7609,55.7964,78389.0
2016-05-18 11:00:00,78.62,78.75,78.33,78.37,62789.0,55.8248,55.9171,55.6188,55.6473,62789.0
2016-05-18 11:10:00,78.39,78.46,78.1,78.22,71137.0,55.6615,55.7112,55.4555,55.5407,71137.0
2016-05-18 11:20:00,78.23,78.67,78.22,78.65,44723.0,55.5478,55.8603,55.5407,55.8461,44723.0
2016-05-18 11:30:00,78.65,78.94,78.6,78.86,40671.0,55.8461,56.052,55.8106,55.9952,40671.0
2016-05-18 11:40:00,78.87,78.95,78.78,78.84,41140.0,56.0023,56.0591,55.9384,55.981,41140.0
2016-05-18 11:50:00,78.86,79.01,78.77,78.85,36685.0,55.9952,56.1017,55.9313,55.9881,36685.0
2016-05-18 12:00:00,78.85,78.85,78.71,78.75,31142.0,55.9881,55.9881,55.8887,55.9171,31142.0
2016-05-18 12:10:00,78.75,78.77,78.63,78.73,30047.0,55.9171,55.9313,55.8319,55.9029,30047.0
2016-05-18 12:20:00,78.74,78.77,78.58,78.6,21567.0,55.91,55.9313,55.7964,55.8106,21567.0
2016-05-18 12:30:00,78.6,78.65,78.52,78.55,22788.0,55.8106,55.8461,55.7538,55.7751,22788.0
2016-05-18 12:40:00,78.55,78.6,78.51,78.52,28390.0,55.7751,55.8106,55.7467,55.7538,28390.0
2016-05-18 12:50:00,78.52,78.61,78.47,78.57,24515.0,55.7538,55.8177,55.7183,55.7893,24515.0
2016-05-18 13:00:00,78.58,78.71,78.58,78.63,19519.0,55.7964,55.8887,55.7964,55.8319,19519.0
2016-05-18 13:10:00,78.64,78.68,78.51,78.59,19243.0,55.839,55.8674,55.7467,55.8035,19243.0
2016-05-18 13:20:00,78.59,78.7,78.58,78.62,22221.0,55.8035,55.8816,55.7964,55.8248,22221.0
2016-05-18 13:30:00,78.61,78.75,78.6,78.75,22906.0,55.8177,55.9171,55.8106,55.9171,22906.0
2016-05-18 13:40:00,78.73,78.8,78.64,78.78,24373.0,55.9029,55.9526,55.839,55.9384,24373.0
2016-05-18 13:50:00,78.79,78.84,78.73,78.73,15955.0,55.9455,55.981,55.9029,55.9029,15955.0
2016-05-18 14:00:00,78.72,78.72,78.07,78.4,61525.0,55.8958,55.8958,55.4342,55.6686,61525.0
2016-05-18 14:10:00,78.38,78.38,78.01,78.22,41160.0,55.6544,55.6544,55.3916,55.5407,41160.0
2016-05-18 14:20:00,78.19,78.2,77.86,77.89,45208.0,55.5194,55.5265,55.2851,55.3064,45208.0
2016-05-18 14:30:00,77.87,78.04,77.75,78.0,30866.0,55.2922,55.4129,55.207,55.3845,30866.0
2016-05-18 14:40:00,77.97,78.08,77.89,78.04,36793.0,55.3632,55.4413,55.3064,55.4129,36793.0
2016-05-18 14:50:00,78.08,78.25,77.95,78.03,35432.0,55.4413,55.562,55.349,55.4058,35432.0
2016-05-18 15:00:00,78.0,78.28,78.0,78.06,39420.0,55.3845,55.5833,55.3845,55.4271,39420.0
2016-05-18 15:10:00,78.05,78.07,77.83,77.91,35977.0,55.42,55.4342,55.2638,55.3206,35977.0
2016-05-18 15:20:00,77.91,77.91,77.72,77.74,46954.0,55.3206,55.3206,55.1857,55.1999,46954.0
2016-05-18 15:30:00,77.74,77.95,77.72,77.72,59723.0,55.1999,55.349,55.1857,55.1857,59723.0
2016-05-18 15:40:00,77.73,78.07,77.71,78.0,92925.0,55.1928,55.4342,55.1786,55.3845,92925.0
2016-05-18 15:50:00,78.01,78.17,77.92,78.14,121886.0,55.3916,55.5052,55.3277,55.4839,121886.0
2016-05-19 09:30:00,77.55,77.88,77.3,77.68,79830.0,55.065,55.2993,54.8875,55.1573,79830.0
2016-05-19 09:40:00,77.86,77.96,77.57,77.72,37244.0,55.2851,55.3561,55.0792,55.1857,37244.0
2016-05-19 09:50:00,77.74,77.9,76.92,76.93,77114.0,55.1999,55.3135,54.6177,54.6248,77114.0
2016-05-19 10:00:00,76.97,77.16,76.95,77.0,74998.0,54.6532,54.7881,54.639,54.6745,74998.0
2016-05-19 10:10:00,77.01,77.09,76.8,76.99,58394.0,54.6816,54.7384,54.5325,54.6674,58394.0
2016-05-19 10:20:00,76.96,77.01,76.73,76.95,39484.0,54.6461,54.6816,54.4828,54.639,39484.0
2016-05-19 10:30:00,76.93,77.48,76.92,77.1,51037.0,54.6248,55.0153,54.6177,54.7455,51037.0
2016-05-19 10:40:00,77.09,77.17,76.94,77.09,37888.0,54.7384,54.7952,54.6319,54.7384,37888.0
2016-05-19 10:50:00,77.09,77.11,76.88,76.9,72384.0,54.7384,54.7526,54.5893,54.6035,72384.0
2016-05-19 11:00:00,76.91,77.1,76.85,76.87,54557.0,54.6106,54.7455,54.568,54.5822,54557.0
2016-05-19 11:10:00,76.85,76.98,76.68,76.81,44425.0,54.568,54.6603,54.4473,54.5396,44425.0
2016-05-19 11:20:00,76.79,76.96,76.69,76.79,47516.0,54.5254,54.6461,54.4544,54.5254,47516.0
2016-05-19 11:30:00,76.78,76.92,76.73,76.85,35896.0,54.5183,54.6177,54.4828,54.568,35896.0
2016-05-19 11:40:00,76.83,76.94,76.69,76.78,36732.0,54.5538,54.6319,54.4544,54.5183,36732.0
2016-05-19 11:50:00,76.76,77.15,76.7,77.12,56202.0,54.5041,54.781,54.4615,54.7597,56202.0
2016-05-19 12:00:00,77.14,77.49,77.11,77.44,44079.0,54.7739,55.0224,54.7526,54.9869,44079.0
2016-05-19 12:10:00,77.4,77.4,77.2,77.29,21122.0,54.9585,54.9585,54.8165,54.8804,21122.0
2016-05-19 12:20:00,77.32,77.4,77.14,77.14,17679.0,54.9017,54.9585,54.7739,54.7739,17679.0
2016-05-19 12:30:00,77.12,77.35,77.07,77.31,15922.0,54.7597,54.923,54.7242,54.8946,15922.0
2016-05-19 12:40:00,77.28,77.29,77.11,77.11,16884.0,54.8733,54.8804,54.7526,54.7526,16884.0
2016-05-19 12:50:00,77.12,77.15,76.95,76.98,33161.0,54.7597,54.781,54.639,54.6603,33161.0
2016-05-19 13:00:00,76.97,77.08,76.95,77.02,29064.0,54.6532,54.7313,54.639,54.6887,29064.0
2016-05-19 13:10:00,77.0,77.3,76.99,77.3,22809.0,54.6745,54.8875,54.6674,54.8875,22809.0
2016-05-19 13:20:00,77.29,77.38,77.15,77.37,16860.0,54.8804,54.9443,54.781,54.9372,16860.0
2016-05-19 13:30:00,77.38,77.72,77.37,77.72,47757.0,54.9443,55.1857,54.9372,55.1857,47757.0
2016-05-19 13:40:00,77.72,77.89,77.63,77.67,31925.0,55.1857,55.3064,55.1218,55.1502,31925.0
2016-05-19 13:50:00,77.65,77.7,77.54,77.59,22557.0,55.136,55.1715,55.0579,55.0934,22557.0
2016-05-19 14:00:00,77.6,77.73,77.58,77.66,23285.0,55.1005,55.1928,55.0863,55.1431,23285.0
2016-05-19 14:10:00,77.67,77.79,77.6,77.71,24566.0,55.1502,55.2354,55.1005,55.1786,24566.0
2016-05-19 14:20:00,77.7,77.71,77.53,77.56,29383.0,55.1715,55.1786,55.0508,55.0721,29383.0
2016-05-19 14:30:00,77.55,77.55,77.28,77.32,19193.0,55.065,55.065,54.8733,54.9017,19193.0
2016-05-19 14:40:00,77.31,77.44,77.24,77.42,21964.0,54.8946,54.9869,54.8449,54.9727,21964.0
2016-05-19 14:50:00,77.39,77.43,77.2,77.2,63677.0,54.9514,54.9798,54.8165,54.8165,63677.0
2016-05-19 15:00:00,77.19,77.54,77.19,77.47,35058.0,54.8094,55.0579,54.8094,55.0082,35058.0
2016-05-19 15:10:00,77.49,77.53,77.38,77.5,29602.0,55.0224,55.0508,54.9443,55.0295,29602.0
2016-05-19 15:20:00,77.5,77.59,77.44,77.5,38798.0,55.0295,55.0934,54.9869,55.0295,38798.0
2016-05-19 15:30:00,77.52,77.61,77.46,77.6,40960.0,55.0437,55.1076,55.0011,55.1005,40960.0
2016-05-19 15:40:00,77.61,77.68,77.52,77.63,52598.0,55.1076,55.1573,55.0437,55.1218,52598.0
2016-05-19 15:50:00,77.62,77.7,77.59,77.64,141275.0,55.1147,55.1715,55.0934,55.1289,141275.0
2016-05-20 09:30:00,78.15,78.46,77.7,78.32,213306.0,55.491,55.7112,55.1715,55.6117,213306.0
2016-05-20 09:40:00,78.27,78.32,77.8,77.83,48205.0,55.5762,55.6117,55.2425,55.2638,48205.0
2016-05-20 09:50:00,77.85,77.86,77.56,77.6,57422.0,55.278,55.2851,55.0721,55.1005,57422.0
2016-05-20 10:00:00,77.63,77.9,77.49,77.83,75030.0,55.1218,55.3135,55.0224,55.2638,75030.0
2016-05-20 10:10:00,77.85,78.05,77.79,78.0,38391.0,55.278,55.42,55.2354,55.3845,38391.0
2016-05-20 10:20:00,77.99,78.1,77.66,77.67,29108.0,55.3774,55.4555,55.1431,55.1502,29108.0
2016-05-20 10:30:00,77.65,77.75,77.59,77.69,39589.0,55.136,55.207,55.0934,55.1644,39589.0
2016-05-20 10:40:00,77.7,78.11,77.69,77.99,44047.0,55.1715,55.4626,55.1644,55.3774,44047.0
2016-05-20 10:50:00,78.0,78.14,77.96,78.02,41744.0,55.3845,55.4839,55.3561,55.3987,41744.0
2016-05-20 11:00:00,78.05,78.09,77.93,77.94,33924.0,55.42,55.4484,55.3348,55.3419,33924.0
2016-05-20 11:10:00,77.94,78.09,77.86,78.06,30352.0,55.3419,55.4484,55.2851,55.4271,30352.0
2016-05-20 11:20:00,78.08,78.16,78.01,78.04,27466.0,55.4413,55.4981,55.3916,55.4129,27466.0
2016-05-20 11:30:00,78.06,78.1,77.92,77.93,30706.0,55.4271,55.4555,55.3277,55.3348,30706.0
2016-05-20 11:40:00,77.91,78.05,77.86,78.05,25287.0,55.3206,55.42,55.2851,55.42,25287.0
2016-05-20 11:50:00,78.06,78.06,77.89,77.94,21876.0,55.4271,55.4271,55.3064,55.3419,21876.0
2016-05-20 12:00:00,77.93,77.95,77.85,77.94,15161.0,55.3348,55.349,55.278,55.3419,15161.0
2016-05-20 12:10:00,77.93,78.0,77.88,77.99,16276.0,55.3348,55.3845,55.2993,55.3774,16276.0
2016-05-20 12:20:00,78.0,78.25,78.0,78.06,24982.0,55.3845,55.562,55.3845,55.4271,24982.0
2016-05-20 12:30:00,78.06,78.08,77.99,78.08,12783.0,55.4271,55.4413,55.3774,55.4413,12783.0
2016-05-20 12:40:00,78.07,78.09,77.99,78.07,22318.0,55.4342,55.4484,55.3774,55.4342,22318.0
2016-05-20 12:50:00,78.06,78.07,77.9,77.92,16063.0,55.4271,55.4342,55.3135,55.3277,16063.0
2016-05-20 13:00:00,77.92,77.94,77.81,77.84,22342.0,55.3277,55.3419,55.2496,55.2709,22342.0
2016-05-20 13:10:00,77.83,77.89,77.8,77.86,39316.0,55.2638,55.3064,55.2425,55.2851,39316.0
2016-05-20 13:20:00,77.86,77.95,77.84,77.86,18293.0,55.2851,55.349,55.2709,55.2851,18293.0
2016-05-20 13:30:00,77.86,77.89,77.84,77.85,16510.0,55.2851,55.3064,55.2709,55.278,16510.0
2016-05-20 13:40:00,77.83,77.84,77.71,77.79,22792.0,55.2638,55.2709,55.1786,55.2354,22792.0
2016-05-20 13:50:00,77.8,77.87,77.78,77.85,14936.0,55.2425,55.2922,55.2283,55.278,14936.0
2016-05-20 14:00:00,77.86,77.89,77.84,77.88,25672.0,55.2851,55.3064,55.2709,55.2993,25672.0
2016-05-20 14:10:00,77.88,77.95,77.83,77.89,19218.0,55.2993,55.349,55.2638,55.3064,19218.0
2016-05-20 14:20:00,77.89,77.98,77.82,77.97,19703.0,55.3064,55.3703,55.2567,55.3632,19703.0
2016-05-20 14:30:00,77.96,78.0,77.9,77.91,28963.0,55.3561,55.3845,55.3135,55.3206,28963.0
2016-05-20 14:40:00,77.92,77.94,77.83,77.86,19364.0,55.3277,55.3419,55.2638,55.2851,19364.0
2016-05-20 14:50:00,77.85,77.88,77.81,77.83,18476.0,55.278,55.2993,55.2496,55.2638,18476.0
2016-05-20 15:00:00,77.84,77.85,77.67,77.71,36523.0,55.2709,55.278,55.1502,55.1786,36523.0
2016-05-20 15:10:00,77.73,77.88,77.72,77.86,35704.0,55.1928,55.2993,55.1857,55.2851,35704.0
2016-05-20 15:20:00,77.86,77.88,77.8,77.83,51305.0,55.2851,55.2993,55.2425,55.2638,51305.0
2016-05-20 15:30:00,77.83,77.87,77.77,77.83,104839.0,55.2638,55.2922,55.2212,55.2638,104839.0
2016-05-20 15:40:00,77.84,77.9,77.73,77.85,135953.0,55.2709,55.3135,55.1928,55.278,135953.0
2016-05-20 15:50:00,77.85,77.96,77.83,77.91,239516.0,55.278,55.3561,55.2638,55.3206,239516.0
2016-05-23 09:30:00,77.51,77.86,77.4,77.75,45580.0,55.0366,55.2851,54.9585,55.207,45580.0
2016-05-23 09:40:00,77.64,77.9,77.48,77.9,43073.0,55.1289,55.3135,55.0153,55.3135,43073.0
2016-05-23 09:50:00,77.88,78.22,77.71,78.21,47487.0,55.2993,55.5407,55.1786,55.5336,47487.0
2016-05-23 10:00:00,78.22,78.49,78.04,78.34,69300.0,55.5407,55.7325,55.4129,55.6259,69300.0
2016-05-23 10:10:00,78.33,78.55,78.25,78.5,59015.0,55.6188,55.7751,55.562,55.7396,59015.0
2016-05-23 10:20:00,78.48,78.63,78.23,78.26,36577.0,55.7254,55.8319,55.5478,55.5691,36577.0
2016-05-23 10:30:00,78.23,78.25,77.98,78.0,28434.0,55.5478,55.562,55.3703,55.3845,28434.0
2016-05-23 10:40:00,78.0,78.06,77.82,77.89,33451.0,55.3845,55.4271,55.2567,55.3064,33451.0
2016-05-23 10:50:00,77.89,78.01,77.87,77.94,31006.0,55.3064,55.3916,55.2922,55.3419,31006.0
2016-05-23 11:00:00,77.93,78.05,77.85,78.05,52951.0,55.3348,55.42,55.278,55.42,52951.0
2016-05-23 11:10:00,78.03,78.22,77.98,78.19,30688.0,55.4058,55.5407,55.3703,55.5194,30688.0
2016-05-23 11:20:00,78.19,78.23,78.0,78.12,28451.0,55.5194,55.5478,55.3845,55.4697,28451.0
2016-05-23 11:30:00,78.17,78.2,77.99,78.05,40523.0,55.5052,55.5265,55.3774,55.42,40523.0
2016-05-23 11:40:00,78.02,78.11,77.99,78.1,34446.0,55.3987,55.4626,55.3774,55.4555,34446.0
2016-05-23 11:50:00,78.11,78.12,77.99,78.05,31313.0,55.4626,55.4697,55.3774,55.42,31313.0
2016-05-23 12:00:00,78.05,78.15,78.04,78.05,36915.0,55.42,55.491,55.4129,55.42,36915.0
2016-05-23 12:10:00,78.06,78.12,78.04,78.05,13515.0,55.4271,55.4697,55.4129,55.42,13515.0
2016-05-23 12:20:00,78.05,78.16,78.03,78.14,25449.0,55.42,55.4981,55.4058,55.4839,25449.0
2016-05-23 12:30:00,78.13,78.15,78.01,78.1,42665.0,55.4768,55.491,55.3916,55.4555,42665.0
2016-05-23 12:40:00,78.09,78.12,78.01,78.03,25260.0,55.4484,55.4697,55.3916,55.4058,25260.0
2016-05-23 12:50:00,78.01,78.06,77.97,77.98,20156.0,55.3916,55.4271,55.3632,55.3703,20156.0
2016-05-23 13:00:00,77.99,78.08,77.96,77.98,22759.0,55.3774,55.4413,55.3561,55.3703,22759.0
2016-05-23 13:10:00,77.98,77.99,77.85,77.88,19697.0,55.3703,55.3774,55.278,55.2993,19697.0
2016-05-23 13:20:00,77.88,77.88,77.8,77.81,27893.0,55.2993,55.2993,55.2425,55.2496,27893.0
2016-05-23 13:30:00,77.82,77.84,77.77,77.8,20722.0,55.2567,55.2709,55.2212,55.2425,20722.0
2016-05-23 13:40:00,77.8,77.81,77.64,77.67,25555.0,55.2425,55.2496,55.1289,55.1502,25555.0
2016-05-23 13:50:00,77.68,77.78,77.68,77.68,18775.0,55.1573,55.2283,55.1573,55.1573,18775.0
2016-05-23 14:00:00,77.69,77.77,77.65,77.68,24773.0,55.1644,55.2212,55.136,55.1573,24773.0
2016-05-23 14:10:00,77.69,77.73,77.67,77.71,28334.0,55.1644,55.1928,55.1502,55.1786,28334.0
2016-05-23 14:20:00,77.72,77.75,77.62,77.71,38858.0,55.1857,55.207,55.1147,55.1786,38858.0
2016-05-23 14:30:00,77.7,77.82,77.69,77.79,24075.0,55.1715,55.2567,55.1644,55.2354,24075.0
2016-05-23 14:40:00,77.8,77.81,77.75,77.78,20290.0,55.2425,55.2496,55.207,55.2283,20290.0
2016-05-23 14:50:00,77.78,77.79,77.75,77.76,29989.0,55.2283,55.2354,55.207,55.2141,29989.0
2016-05-23 15:00:00,77.76,77.8,77.74,77.75,34171.0,55.2141,55.2425,55.1999,55.207,34171.0
2016-05-23 15:10:00,77.75,77.78,77.74,77.76,49557.0,55.207,55.2283,55.1999,55.2141,49557.0
2016-05-23 15:20:00,77.76,77.78,77.74,77.75,45811.0,55.2141,55.2283,55.1999,55.207,45811.0
2016-05-23 15:30:00,77.76,77.79,77.74,77.78,72829.0,55.2141,55.2354,55.1999,55.2283,72829.0
2016-05-23 15:40:00,77.77,77.79,77.74,77.76,116827.0,55.2212,55.2354,55.1999,55.2141,116827.0
2016-05-23 15:50:00,77.76,77.83,77.73,77.82,460977.0,55.2141,55.2638,55.1928,55.2567,460977.0
2016-05-24 09:30:00,78.6,79.53,78.49,79.23,206598.0,55.8106,56.4709,55.7325,56.2579,206598.0
2016-05-24 09:40:00,79.16,79.32,78.75,79.17,92224.0,56.2082,56.3218,55.9171,56.2153,92224.0
2016-05-24 09:50:00,79.21,79.6,79.06,79.44,155796.0,56.2437,56.5206,56.1372,56.407,155796.0
2016-05-24 10:00:00,79.48,79.8,79.44,79.75,117672.0,56.4354,56.6626,56.407,56.6271,117672.0
2016-05-24 10:10:00,79.73,79.86,79.67,79.76,86396.0,56.6129,56.7052,56.5703,56.6342,86396.0
2016-05-24 10:20:00,79.76,79.83,79.7,79.72,60631.0,56.6342,56.6839,56.5916,56.6058,60631.0
2016-05-24 10:30:00,79.72,79.92,79.65,79.88,84429.0,56.6058,56.7478,56.5561,56.7194,84429.0
2016-05-24 10:40:00,79.9,80.0,79.88,79.95,111837.0,56.7336,56.8046,56.7194,56.7691,111837.0
2016-05-24 10:50:00,79.96,79.98,79.75,79.85,83266.0,56.7762,56.7904,56.6271,56.6981,83266.0
2016-05-24 11:00:00,79.84,79.97,79.82,79.92,54147.0,56.691,56.7833,56.6768,56.7478,54147.0
2016-05-24 11:10:00,79.92,80.0,79.86,79.92,65175.0,56.7478,56.8046,56.7052,56.7478,65175.0
2016-05-24 11:20:00,79.94,80.0,79.86,79.87,50991.0,56.762,56.8046,56.7052,56.7123,50991.0
2016-05-24 11:30:00,79.88,79.9,79.6,79.6,39357.0,56.7194,56.7336,56.5206,56.5206,39357.0
2016-05-24 11:40:00,79.6,79.64,79.48,79.63,50404.0,56.5206,56.549,56.4354,56.5419,50404.0
2016-05-24 11:50:00,79.62,79.65,79.48,79.56,45462.0,56.5348,56.5561,56.4354,56.4922,45462.0
2016-05-24 12:00:00,79.56,79.59,79.42,79.47,36422.0,56.4922,56.5135,56.3928,56.4283,36422.0
2016-05-24 12:10:00,79.48,79.6,79.46,79.5,30242.0,56.4354,56.5206,56.4212,56.4496,30242.0
2016-05-24 12:20:00,79.49,79.56,79.45,79.51,53432.0,56.4425,56.4922,56.4141,56.4567,53432.0
2016-05-24 12:30:00,79.52,79.62,79.49,79.5,47300.0,56.4638,56.5348,56.4425,56.4496,47300.0
2016-05-24 12:40:00,79.51,79.55,79.44,79.46,25327.0,56.4567,56.4851,56.407,56.4212,25327.0
2016-05-24 12:50:00,79.46,79.67,79.46,79.66,26535.0,56.4212,56.5703,56.4212,56.5632,26535.0
2016-05-24 13:00:00,79.66,79.78,79.66,79.7,27371.0,56.5632,56.6484,56.5632,56.5916,27371.0
2016-05-24 13:10:00,79.71,79.74,79.64,79.7,31142.0,56.5987,56.62,56.549,56.5916,31142.0
2016-05-24 13:20:00,79.7,79.72,79.63,79.66,32331.0,56.5916,56.6058,56.5419,56.5632,32331.0
2016-05-24 13:30:00,79.67,79.74,79.64,79.69,87029.0,56.5703,56.62,56.549,56.5845,87029.0
2016-05-24 13:40:00,79.7,79.7,79.56,79.63,36009.0,56.5916,56.5916,56.4922,56.5419,36009.0
2016-05-24 13:50:00,79.62,79.7,79.57,79.59,32788.0,56.5348,56.5916,56.4993,56.5135,32788.0
2016-05-24 14:00:00,79.58,79.62,79.51,79.61,52500.0,56.5064,56.5348,56.4567,56.5277,52500.0
2016-05-24 14:10:00,79.62,79.65,79.55,79.57,96373.0,56.5348,56.5561,56.4851,56.4993,96373.0
2016-05-24 14:20:00,79.56,79.64,79.55,79.64,45367.0,56.4922,56.549,56.4851,56.549,45367.0
2016-05-24 14:30:00,79.63,79.72,79.6,79.64,48374.0,56.5419,56.6058,56.5206,56.549,48374.0
2016-05-24 14:40:00,79.63,79.73,79.58,79.73,36848.0,56.5419,56.6129,56.5064,56.6129,36848.0
2016-05-24 14:50:00,79.73,79.84,79.72,79.75,44534.0,56.6129,56.691,56.6058,56.6271,44534.0
2016-05-24 15:00:00,79.76,79.88,79.75,79.88,44006.0,56.6342,56.7194,56.6271,56.7194,44006.0
2016-05-24 15:10:00,79.88,79.89,79.83,79.85,44785.0,56.7194,56.7265,56.6839,56.6981,44785.0
2016-05-24 15:20:00,79.85,79.96,79.81,79.95,146369.0,56.6981,56.7762,56.6697,56.7691,146369.0
2016-05-24 15:30:00,79.95,79.96,79.88,79.93,69906.0,56.7691,56.7762,56.7194,56.7549,69906.0
2016-05-24 15:40:00,79.94,79.97,79.79,79.8,104326.0,56.762,56.7833,56.6555,56.6626,104326.0
2016-05-24 15:50:00,79.8,79.84,79.71,79.71,196509.0,56.6626,56.691,56.5987,56.5987,196509.0
2016-05-25 09:30:00,80.09,80.28,79.95,80.13,79639.0,56.8686,57.0035,56.7691,56.897,79639.0
2016-05-25 09:40:00,80.17,80.37,80.03,80.17,48833.0,56.9254,57.0674,56.8259,56.9254,48833.0
2016-05-25 09:50:00,80.19,80.21,79.87,79.93,95811.0,56.9396,56.9538,56.7123,56.7549,95811.0
2016-05-25 10:00:00,79.92,80.12,79.92,80.03,147402.0,56.7478,56.8899,56.7478,56.8259,147402.0
2016-05-25 10:10:00,80.04,80.26,80.03,80.17,55285.0,56.833,56.9893,56.8259,56.9254,55285.0
2016-05-25 10:20:00,80.16,80.18,79.95,80.02,63530.0,56.9183,56.9325,56.7691,56.8188,63530.0
2016-05-25 10:30:00,80.0,80.21,79.64,79.74,90328.0,56.8046,56.9538,56.549,56.62,90328.0
2016-05-25 10:40:00,79.75,79.92,79.53,79.66,51547.0,56.6271,56.7478,56.4709,56.5632,51547.0
2016-05-25 10:50:00,79.63,79.7,79.47,79.64,52137.0,56.5419,56.5916,56.4283,56.549,52137.0
2016-05-25 11:00:00,79.65,79.86,79.63,79.86,39630.0,56.5561,56.7052,56.5419,56.7052,39630.0
2016-05-25 11:10:00,79.87,80.03,79.83,79.84,56742.0,56.7123,56.8259,56.6839,56.691,56742.0
2016-05-25 11:20:00,79.83,79.84,79.7,79.77,48557.0,56.6839,56.691,56.5916,56.6413,48557.0
2016-05-25 11:30:00,79.78,79.94,79.75,79.77,28153.0,56.6484,56.762,56.6271,56.6413,28153.0
2016-05-25 11:40:00,79.77,79.8,79.64,79.64,33500.0,56.6413,56.6626,56.549,56.549,33500.0
2016-05-25 11:50:00,79.63,79.75,79.57,79.67,35115.0,56.5419,56.6271,56.4993,56.5703,35115.0
2016-05-25 12:00:00,79.69,79.96,79.69,79.93,33530.0,56.5845,56.7762,56.5845,56.7549,33530.0
2016-05-25 12:10:00,79.93,79.99,79.83,79.85,23634.0,56.7549,56.7975,56.6839,56.6981,23634.0
2016-05-25 12:20:00,79.86,79.92,79.78,79.8,39591.0,56.7052,56.7478,56.6484,56.6626,39591.0
2016-05-25 12:30:00,79.79,79.89,79.77,79.85,51611.0,56.6555,56.7265,56.6413,56.6981,51611.0
2016-05-25 12:40:00,79.86,79.9,79.83,79.87,35565.0,56.7052,56.7336,56.6839,56.7123,35565.0
2016-05-25 12:50:00,79.87,80.04,79.8,79.97,27421.0,56.7123,56.833,56.6626,56.7833,27421.0
2016-05-25 13:00:00,79.98,80.12,79.97,80.01,37903.0,56.7904,56.8899,56.7833,56.8117,37903.0
2016-05-25 13:10:00,80.01,80.17,80.01,80.09,28109.0,56.8117,56.9254,56.8117,56.8686,28109.0
2016-05-25 13:20:00,80.07,80.2,80.06,80.1,29496.0,56.8543,56.9467,56.8472,56.8757,29496.0
2016-05-25 13:30:00,80.08,80.08,80.0,80.05,36862.0,56.8614,56.8614,56.8046,56.8401,36862.0
2016-05-25 13:40:00,80.04,80.07,79.97,79.97,38083.0,56.833,56.8543,56.7833,56.7833,38083.0
2016-05-25 13:50:00,79.99,80.03,79.96,79.98,22271.0,56.7975,56.8259,56.7762,56.7904,22271.0
2016-05-25 14:00:00,79.99,80.02,79.91,79.97,61067.0,56.7975,56.8188,56.7407,56.7833,61067.0
2016-05-25 14:10:00,79.98,80.07,79.96,80.07,32919.0,56.7904,56.8543,56.7762,56.8543,32919.0
2016-05-25 14:20:00,80.06,80.06,79.97,80.02,31067.0,56.8472,56.8472,56.7833,56.8188,31067.0
2016-05-25 14:30:00,80.01,80.06,79.99,80.05,33360.0,56.8117,56.8472,56.7975,56.8401,33360.0
2016-05-25 14:40:00,80.04,80.21,80.04,80.15,56798.0,56.833,56.9538,56.833,56.9112,56798.0
2016-05-25 14:50:00,80.16,80.18,80.08,80.11,40131.0,56.9183,56.9325,56.8614,56.8828,40131.0
2016-05-25 15:00:00,80.11,80.29,80.1,80.29,60808.0,56.8828,57.0106,56.8757,57.0106,60808.0
2016-05-25 15:10:00,80.29,80.36,80.24,80.3,75160.0,57.0106,57.0603,56.9751,57.0177,75160.0
2016-05-25 15:20:00,80.31,80.47,80.29,80.47,77830.0,57.0248,57.1384,57.0106,57.1384,77830.0
2016-05-25 15:30:00,80.46,80.46,80.22,80.22,70319.0,57.1313,57.1313,56.9609,56.9609,70319.0
2016-05-25 15:40:00,80.23,80.29,80.08,80.09,101907.0,56.968,57.0106,56.8614,56.8686,101907.0
2016-05-25 15:50:00,80.09,80.16,80.04,80.08,258575.0,56.8686,56.9183,56.833,56.8614,258575.0
2016-05-26 09:30:00,80.42,80.6,80.04,80.17,81032.0,57.1029,57.2307,56.833,56.9254,81032.0
2016-05-26 09:40:00,80.17,80.24,79.71,79.86,74902.0,56.9254,56.9751,56.5987,56.7052,74902.0
2016-05-26 09:50:00,79.87,79.87,79.12,79.15,74720.0,56.7123,56.7123,56.1798,56.2011,74720.0
2016-05-26 10:00:00,79.18,79.63,79.17,79.58,81796.0,56.2224,56.5419,56.2153,56.5064,81796.0
2016-05-26 10:10:00,79.58,79.63,79.42,79.49,75547.0,56.5064,56.5419,56.3928,56.4425,75547.0
2016-05-26 10:20:00,79.48,79.55,79.34,79.39,107543.0,56.4354,56.4851,56.336,56.3715,107543.0
2016-05-26 10:30:00,79.39,79.55,79.28,79.37,104487.0,56.3715,56.4851,56.2934,56.3573,104487.0
2016-05-26 10:40:00,79.35,79.66,79.3,79.52,134450.0,56.3431,56.5632,56.3076,56.4638,134450.0
2016-05-26 10:50:00,79.52,79.63,79.35,79.43,90716.0,56.4638,56.5419,56.3431,56.3999,90716.0
2016-05-26 11:00:00,79.43,79.62,79.33,79.36,86958.0,56.3999,56.5348,56.3289,56.3502,86958.0
2016-05-26 11:10:00,79.36,79.54,79.3,79.51,59019.0,56.3502,56.478,56.3076,56.4567,59019.0
2016-05-26 11:20:00,79.52,79.61,79.41,79.55,49656.0,56.4638,56.5277,56.3857,56.4851,49656.0
2016-05-26 11:30:00,79.56,79.58,79.41,79.5,32421.0,56.4922,56.5064,56.3857,56.4496,32421.0
2016-05-26 11:40:00,79.49,79.55,79.43,79.49,22845.0,56.4425,56.4851,56.3999,56.4425,22845.0
2016-05-26 11:50:00,79.48,79.6,79.47,79.6,29595.0,56.4354,56.5206,56.4283,56.5206,29595.0
2016-05-26 12:00:00,79.59,79.72,79.57,79.62,35409.0,56.5135,56.6058,56.4993,56.5348,35409.0
2016-05-26 12:10:00,79.63,79.71,79.56,79.61,54821.0,56.5419,56.5987,56.4922,56.5277,54821.0
2016-05-26 12:20:00,79.6,79.65,79.54,79.57,15644.0,56.5206,56.5561,56.478,56.4993,15644.0
2016-05-26 12:30:00,79.57,79.59,79.52,79.53,16125.0,56.4993,56.5135,56.4638,56.4709,16125.0
2016-05-26 12:40:00,79.54,79.68,79.5,79.68,36600.0,56.478,56.5774,56.4496,56.5774,36600.0
2016-05-26 12:50:00,79.69,79.77,79.67,79.75,58495.0,56.5845,56.6413,56.5703,56.6271,58495.0
2016-05-26 13:00:00,79.74,79.87,79.67,79.86,62592.0,56.62,56.7123,56.5703,56.7052,62592.0
2016-05-26 13:10:00,79.86,79.92,79.74,79.89,100425.0,56.7052,56.7478,56.62,56.7265,100425.0
2016-05-26 13:20:00,79.89,79.98,79.84,79.98,48805.0,56.7265,56.7904,56.691,56.7904,48805.0
2016-05-26 13:30:00,79.97,80.05,79.83,79.92,64159.0,56.7833,56.8401,56.6839,56.7478,64159.0
2016-05-26 13:40:00,79.93,80.01,79.85,80.0,36658.0,56.7549,56.8117,56.6981,56.8046,36658.0
2016-05-26 13:50:00,79.98,80.0,79.87,79.89,22178.0,56.7904,56.8046,56.7123,56.7265,22178.0
2016-05-26 14:00:00,79.89,80.06,79.88,80.03,49301.0,56.7265,56.8472,56.7194,56.8259,49301.0
2016-05-26 14:10:00,80.01,80.07,79.99,80.07,41681.0,56.8117,56.8543,56.7975,56.8543,41681.0
2016-05-26 14:20:00,80.07,80.08,79.98,80.02,31622.0,56.8543,56.8614,56.7904,56.8188,31622.0
2016-05-26 14:30:00,80.0,80.06,79.99,80.01,38360.0,56.8046,56.8472,56.7975,56.8117,38360.0
2016-05-26 14:40:00,80.01,80.05,80.0,80.03,36389.0,56.8117,56.8401,56.8046,56.8259,36389.0
2016-05-26 14:50:00,80.03,80.05,80.0,80.01,54729.0,56.8259,56.8401,56.8046,56.8117,54729.0
2016-05-26 15:00:00,80.01,80.03,80.0,80.02,46446.0,56.8117,56.8259,56.8046,56.8188,46446.0
2016-05-26 15:10:00,80.02,80.04,80.0,80.03,57417.0,56.8188,56.833,56.8046,56.8259,57417.0
2016-05-26 15:20:00,80.03,80.07,80.0,80.01,84798.0,56.8259,56.8543,56.8046,56.8117,84798.0
2016-05-26 15:30:00,80.01,80.04,80.0,80.0,56414.0,56.8117,56.833,56.8046,56.8046,56414.0
2016-05-26 15:40:00,80.0,80.08,79.99,80.0,79259.0,56.8046,56.8614,56.7975,56.8046,79259.0
2016-05-26 15:50:00,80.0,80.06,79.96,80.03,244587.0,56.8046,56.8472,56.7762,56.8259,244587.0
2016-05-27 09:30:00,80.05,80.23,79.75,80.12,73808.0,56.8401,56.968,56.6271,56.8899,73808.0
2016-05-27 09:40:00,80.13,80.41,79.97,80.24,66850.0,56.897,57.0958,56.7833,56.9751,66850.0
2016-05-27 09:50:00,80.2,80.36,80.06,80.31,42106.0,56.9467,57.0603,56.8472,57.0248,42106.0
2016-05-27 10:00:00,80.31,80.35,80.05,80.16,57810.0,57.0248,57.0532,56.8401,56.9183,57810.0
2016-05-27 10:10:00,80.17,80.39,80.16,80.37,44642.0,56.9254,57.0816,56.9183,57.0674,44642.0
2016-05-27 10:20:00,80.38,80.46,80.32,80.44,60711.0,57.0745,57.1313,57.0319,57.1171,60711.0
2016-05-27 10:30:00,80.46,80.72,80.35,80.69,126996.0,57.1313,57.3159,57.0532,57.2946,126996.0
2016-05-27 10:40:00,80.69,80.8,80.51,80.61,96572.0,57.2946,57.3727,57.1668,57.2378,96572.0
2016-05-27 10:50:00,80.62,80.62,80.2,80.25,27344.0,57.2449,57.2449,56.9467,56.9822,27344.0
2016-05-27 11:00:00,80.25,80.32,80.18,80.25,66129.0,56.9822,57.0319,56.9325,56.9822,66129.0
2016-05-27 11:10:00,80.25,80.34,80.21,80.25,34656.0,56.9822,57.0461,56.9538,56.9822,34656.0
2016-05-27 11:20:00,80.25,80.25,80.12,80.24,29640.0,56.9822,56.9822,56.8899,56.9751,29640.0
2016-05-27 11:30:00,80.25,80.35,80.17,80.35,29356.0,56.9822,57.0532,56.9254,57.0532,29356.0
2016-05-27 11:40:00,80.35,80.48,80.31,80.44,29537.0,57.0532,57.1455,57.0248,57.1171,29537.0
2016-05-27 11:50:00,80.44,80.58,80.35,80.57,33982.0,57.1171,57.2165,57.0532,57.2094,33982.0
2016-05-27 12:00:00,80.56,80.71,80.51,80.59,48716.0,57.2023,57.3088,57.1668,57.2236,48716.0
2016-05-27 12:10:00,80.57,80.64,80.46,80.53,21061.0,57.2094,57.2591,57.1313,57.181,21061.0
2016-05-27 12:20:00,80.52,80.56,80.46,80.5,24851.0,57.1739,57.2023,57.1313,57.1597,24851.0
2016-05-27 12:30:00,80.52,80.52,80.37,80.38,20753.0,57.1739,57.1739,57.0674,57.0745,20753.0
2016-05-27 12:40:00,80.38,80.43,80.35,80.36,15025.0,57.0745,57.11,57.0532,57.0603,15025.0
2016-05-27 12:50:00,80.36,80.37,80.28,80.35,23113.0,57.0603,57.0674,57.0035,57.0532,23113.0
2016-05-27 13:00:00,80.34,80.51,80.32,80.48,16289.0,57.0461,57.1668,57.0319,57.1455,16289.0
2016-05-27 13:10:00,80.47,80.6,80.42,80.57,20262.0,57.1384,57.2307,57.1029,57.2094,20262.0
2016-05-27 13:20:00,80.57,80.68,80.52,80.54,20402.0,57.2094,57.2875,57.1739,57.1881,20402.0
2016-05-27 13:30:00,80.53,80.55,80.38,80.38,22207.0,57.181,57.1952,57.0745,57.0745,22207.0
2016-05-27 13:40:00,80.37,80.52,80.33,80.46,15749.0,57.0674,57.1739,57.039,57.1313,15749.0
2016-05-27 13:50:00,80.46,80.47,80.38,80.41,23520.0,57.1313,57.1384,57.0745,57.0958,23520.0
2016-05-27 14:00:00,80.43,80.46,80.38,80.4,31506.0,57.11,57.1313,57.0745,57.0887,31506.0
2016-05-27 14:10:00,80.39,80.47,80.33,80.44,35755.0,57.0816,57.1384,57.039,57.1171,35755.0
2016-05-27 14:20:00,80.44,80.69,80.43,80.67,52750.0,57.1171,57.2946,57.11,57.2804,52750.0
2016-05-27 14:30:00,80.67,80.72,80.55,80.57,48890.0,57.2804,57.3159,57.1952,57.2094,48890.0
2016-05-27 14:40:00,80.57,80.61,80.51,80.61,24924.0,57.2094,57.2378,57.1668,57.2378,24924.0
2016-05-27 14:50:00,80.6,80.63,80.52,80.6,31017.0,57.2307,57.252,57.1739,57.2307,31017.0
2016-05-27 15:00:00,80.6,80.67,80.54,80.62,33440.0,57.2307,57.2804,57.1881,57.2449,33440.0
2016-05-27 15:10:00,80.63,80.67,80.56,80.6,46223.0,57.252,57.2804,57.2023,57.2307,46223.0
2016-05-27 15:20:00,80.61,80.61,80.47,80.52,53952.0,57.2378,57.2378,57.1384,57.1739,53952.0
2016-05-27 15:30:00,80.5,80.62,80.5,80.61,43549.0,57.1597,57.2449,57.1597,57.2378,43549.0
2016-05-27 15:40:00,80.61,80.68,80.59,80.63,58939.0,57.2378,57.2875,57.2236,57.252,58939.0
2016-05-27 15:50:00,80.63,80.66,80.56,80.63,143417.0,57.252,57.2733,57.2023,57.252,143417.0
2016-05-31 09:30:00,80.9,80.93,80.51,80.75,128545.0,57.4437,57.465,57.1668,57.3372,128545.0
2016-05-31 09:40:00,80.78,80.95,80.52,80.89,57617.0,57.3585,57.4792,57.1739,57.4366,57617.0
2016-05-31 09:50:00,80.9,81.08,80.6,80.73,58240.0,57.4437,57.5715,57.2307,57.323,58240.0
2016-05-31 10:00:00,80.71,80.89,80.63,80.69,59283.0,57.3088,57.4366,57.252,57.2946,59283.0
2016-05-31 10:10:00,80.71,80.92,80.64,80.84,36565.0,57.3088,57.4579,57.2591,57.4011,36565.0
2016-05-31 10:20:00,80.84,80.93,80.58,80.7,72225.0,57.4011,57.465,57.2165,57.3017,72225.0
2016-05-31 10:30:00,80.71,80.8,80.53,80.56,42469.0,57.3088,57.3727,57.181,57.2023,42469.0
2016-05-31 10:40:00,80.58,80.62,80.46,80.53,64453.0,57.2165,57.2449,57.1313,57.181,64453.0
2016-05-31 10:50:00,80.52,80.56,80.36,80.44,40259.0,57.1739,57.2023,57.0603,57.1171,40259.0
2016-05-31 11:00:00,80.43,80.44,80.23,80.25,82930.0,57.11,57.1171,56.968,56.9822,82930.0
2016-05-31 11:10:00,80.25,80.32,80.16,80.3,69266.0,56.9822,57.0319,56.9183,57.0177,69266.0
2016-05-31 11:20:00,80.28,80.4,80.24,80.27,28947.0,57.0035,57.0887,56.9751,56.9964,28947.0
2016-05-31 11:30:00,80.25,80.28,80.08,80.14,43179.0,56.9822,57.0035,56.8614,56.9041,43179.0
2016-05-31 11:40:00,80.15,80.24,80.11,80.2,60800.0,56.9112,56.9751,56.8828,56.9467,60800.0
2016-05-31 11:50:00,80.2,80.25,80.1,80.16,44593.0,56.9467,56.9822,56.8757,56.9183,44593.0
2016-05-31 12:00:00,80.15,80.24,80.14,80.2,29531.0,56.9112,56.9751,56.9041,56.9467,29531.0
2016-05-31 12:10:00,80.2,80.21,80.13,80.18,33561.0,56.9467,56.9538,56.897,56.9325,33561.0
2016-05-31 12:20:00,80.17,80.23,80.13,80.15,25828.0,56.9254,56.968,56.897,56.9112,25828.0
2016-05-31 12:30:00,80.15,80.25,80.14,80.22,25783.0,56.9112,56.9822,56.9041,56.9609,25783.0
2016-05-31 12:40:00,80.21,80.27,80.19,80.27,26626.0,56.9538,56.9964,56.9396,56.9964,26626.0
2016-05-31 12:50:00,80.26,80.3,80.2,80.23,35111.0,56.9893,57.0177,56.9467,56.968,35111.0
2016-05-31 13:00:00,80.22,80.22,80.11,80.11,48761.0,56.9609,56.9609,56.8828,56.8828,48761.0
2016-05-31 13:10:00,80.12,80.17,80.11,80.15,32162.0,56.8899,56.9254,56.8828,56.9112,32162.0
2016-05-31 13:20:00,80.15,80.27,80.15,80.24,31372.0,56.9112,56.9964,56.9112,56.9751,31372.0
2016-05-31 13:30:00,80.26,80.27,80.14,80.16,26635.0,56.9893,56.9964,56.9041,56.9183,26635.0
2016-05-31 13:40:00,80.16,80.2,80.11,80.16,36088.0,56.9183,56.9467,56.8828,56.9183,36088.0
2016-05-31 13:50:00,80.17,80.18,79.98,80.03,122345.0,56.9254,56.9325,56.7904,56.8259,122345.0
2016-05-31 14:00:00,80.03,80.03,79.89,79.93,80653.0,56.8259,56.8259,56.7265,56.7549,80653.0
2016-05-31 14:10:00,79.94,79.98,79.91,79.92,84509.0,56.762,56.7904,56.7407,56.7478,84509.0
2016-05-31 14:20:00,79.91,80.04,79.89,80.0,66586.0,56.7407,56.833,56.7265,56.8046,66586.0
2016-05-31 14:30:00,80.0,80.0,79.91,79.96,48895.0,56.8046,56.8046,56.7407,56.7762,48895.0
2016-05-31 14:40:00,79.96,80.01,79.9,79.98,90904.0,56.7762,56.8117,56.7336,56.7904,90904.0
2016-05-31 14:50:00,79.98,80.03,79.93,79.94,60322.0,56.7904,56.8259,56.7549,56.762,60322.0
2016-05-31 15:00:00,79.94,79.98,79.87,79.87,71616.0,56.762,56.7904,56.7123,56.7123,71616.0
2016-05-31 15:10:00,79.87,79.98,79.86,79.96,87757.0,56.7123,56.7904,56.7052,56.7762,87757.0
2016-05-31 15:20:00,79.96,80.0,79.94,79.97,66520.0,56.7762,56.8046,56.762,56.7833,66520.0
2016-05-31 15:30:00,79.97,80.1,79.96,80.01,144956.0,56.7833,56.8757,56.7762,56.8117,144956.0
2016-05-31 15:40:00,80.01,80.18,79.99,80.17,180361.0,56.8117,56.9325,56.7975,56.9254,180361.0
2016-05-31 15:50:00,80.18,80.4,80.15,80.34,418777.0,56.9325,57.0887,56.9112,57.0461,418777.0
2016-06-01 09:30:00,79.9,80.06,79.64,79.83,154590.0,56.7336,56.8472,56.549,56.6839,154590.0
2016-06-01 09:40:00,79.76,79.86,79.39,79.8,127543.0,56.6342,56.7052,56.3715,56.6626,127543.0
2016-06-01 09:50:00,79.77,79.93,79.56,79.6,56709.0,56.6413,56.7549,56.4922,56.5206,56709.0
2016-06-01 10:00:00,79.63,79.78,79.48,79.72,48119.0,56.5419,56.6484,56.4354,56.6058,48119.0
2016-06-01 10:10:00,79.73,79.73,79.5,79.6,46839.0,56.6129,56.6129,56.4496,56.5206,46839.0
2016-06-01 10:20:00,79.62,79.79,79.52,79.7,39960.0,56.5348,56.6555,56.4638,56.5916,39960.0
2016-06-01 10:30:00,79.69,79.97,79.69,79.86,46190.0,56.5845,56.7833,56.5845,56.7052,46190.0
2016-06-01 10:40:00,79.86,80.09,79.78,79.97,61964.0,56.7052,56.8686,56.6484,56.7833,61964.0
2016-06-01 10:50:00,79.98,80.26,79.98,80.24,43388.0,56.7904,56.9893,56.7904,56.9751,43388.0
2016-06-01 11:00:00,80.26,80.4,80.18,80.25,46509.0,56.9893,57.0887,56.9325,56.9822,46509.0
2016-06-01 11:10:00,80.25,80.6,80.2,80.54,60717.0,56.9822,57.2307,56.9467,57.1881,60717.0
2016-06-01 11:20:00,80.54,80.66,80.3,80.3,77808.0,57.1881,57.2733,57.0177,57.0177,77808.0
2016-06-01 11:30:00,80.33,80.5,80.21,80.36,124844.0,57.039,57.1597,56.9538,57.0603,124844.0
2016-06-01 11:40:00,80.36,80.51,80.33,80.51,65293.0,57.0603,57.1668,57.039,57.1668,65293.0
2016-06-01 11:50:00,80.51,80.54,80.4,80.49,30687.0,57.1668,57.1881,57.0887,57.1526,30687.0
2016-06-01 12:00:00,80.49,80.55,80.34,80.5,34288.0,57.1526,57.1952,57.0461,57.1597,34288.0
2016-06-01 12:10:00,80.49,80.54,80.4,80.42,31807.0,57.1526,57.1881,57.0887,57.1029,31807.0
2016-06-01 12:20:00,80.41,80.45,80.32,80.38,28915.0,57.0958,57.1242,57.0319,57.0745,28915.0
2016-06-01 12:30:00,80.37,80.45,80.3,80.44,33970.0,57.0674,57.1242,57.0177,57.1171,33970.0
2016-06-01 12:40:00,80.43,80.48,80.4,80.41,24814.0,57.11,57.1455,57.0887,57.0958,24814.0
2016-06-01 12:50:00,80.42,80.52,80.38,80.52,26279.0,57.1029,57.1739,57.0745,57.1739,26279.0
2016-06-01 13:00:00,80.54,80.54,80.45,80.52,25300.0,57.1881,57.1881,57.1242,57.1739,25300.0
2016-06-01 13:10:00,80.53,80.53,80.41,80.45,36560.0,57.181,57.181,57.0958,57.1242,36560.0
2016-06-01 13:20:00,80.44,80.56,80.43,80.5,24893.0,57.1171,57.2023,57.11,57.1597,24893.0
2016-06-01 13:30:00,80.51,80.56,80.47,80.51,36480.0,57.1668,57.2023,57.1384,57.1668,36480.0
2016-06-01 13:40:00,80.5,80.56,80.42,80.56,24242.0,57.1597,57.2023,57.1029,57.2023,24242.0
2016-06-01 13:50:00,80.56,80.59,80.53,80.57,24084.0,57.2023,57.2236,57.181,57.2094,24084.0
2016-06-01 14:00:00,80.56,80.56,80.41,80.44,31940.0,57.2023,57.2023,57.0958,57.1171,31940.0
2016-06-01 14:10:00,80.44,80.67,80.42,80.62,29314.0,57.1171,57.2804,57.1029,57.2449,29314.0
2016-06-01 14:20:00,80.62,80.65,80.53,80.63,34363.0,57.2449,57.2662,57.181,57.252,34363.0
2016-06-01 14:30:00,80.63,80.69,80.5,80.51,35900.0,57.252,57.2946,57.1597,57.1668,35900.0
2016-06-01 14:40:00,80.52,80.66,80.51,80.66,33014.0,57.1739,57.2733,57.1668,57.2733,33014.0
2016-06-01 14:50:00,80.65,80.84,80.65,80.84,33934.0,57.2662,57.4011,57.2662,57.4011,33934.0
2016-06-01 15:00:00,80.84,80.89,80.78,80.8,45064.0,57.4011,57.4366,57.3585,57.3727,45064.0
2016-06-01 15:10:00,80.8,80.89,80.78,80.84,35798.0,57.3727,57.4366,57.3585,57.4011,35798.0
2016-06-01 15:20:00,80.85,80.92,80.83,80.85,42069.0,57.4082,57.4579,57.394,57.4082,42069.0
2016-06-01 15:30:00,80.85,80.94,80.82,80.93,50676.0,57.4082,57.4721,57.3869,57.465,50676.0
2016-06-01 15:40:00,80.93,80.96,80.79,80.79,73956.0,57.465,57.4863,57.3656,57.3656,73956.0
2016-06-01 15:50:00,80.8,80.88,80.77,80.85,151624.0,57.3727,57.4295,57.3514,57.4082,151624.0
2016-06-02 09:30:00,80.57,81.21,80.52,81.07,88064.0,57.2094,57.6638,57.1739,57.5644,88064.0
2016-06-02 09:40:00,81.05,81.13,80.75,80.85,63620.0,57.5502,57.607,57.3372,57.4082,63620.0
2016-06-02 09:50:00,80.85,80.99,80.78,80.82,53356.0,57.4082,57.5076,57.3585,57.3869,53356.0
2016-06-02 10:00:00,80.84,81.26,80.83,81.11,60112.0,57.4011,57.6993,57.394,57.5928,60112.0
2016-06-02 10:10:00,81.13,81.18,80.98,81.13,33717.0,57.607,57.6425,57.5005,57.607,33717.0
2016-06-02 10:20:00,81.15,81.18,80.93,80.95,25849.0,57.6212,57.6425,57.465,57.4792,25849.0
2016-06-02 10:30:00,80.95,81.02,80.9,81.0,32551.0,57.4792,57.5289,57.4437,57.5147,32551.0
2016-06-02 10:40:00,81.01,81.06,80.9,80.9,25791.0,57.5218,57.5573,57.4437,57.4437,25791.0
2016-06-02 10:50:00,80.9,81.14,80.88,81.1,21277.0,57.4437,57.6141,57.4295,57.5857,21277.0
2016-06-02 11:00:00,81.15,81.42,81.14,81.31,61502.0,57.6212,57.8129,57.6141,57.7348,61502.0
2016-06-02 11:10:00,81.32,81.43,81.3,81.31,24956.0,57.7419,57.82,57.7277,57.7348,24956.0
2016-06-02 11:20:00,81.32,81.34,81.04,81.08,42462.0,57.7419,57.7561,57.5431,57.5715,42462.0
2016-06-02 11:30:00,81.07,81.13,80.87,80.95,29929.0,57.5644,57.607,57.4224,57.4792,29929.0
2016-06-02 11:40:00,80.95,81.11,80.94,81.1,41499.0,57.4792,57.5928,57.4721,57.5857,41499.0
2016-06-02 11:50:00,81.08,81.17,81.08,81.12,18932.0,57.5715,57.6354,57.5715,57.5999,18932.0
2016-06-02 12:00:00,81.14,81.14,80.9,80.91,22150.0,57.6141,57.6141,57.4437,57.4508,22150.0
2016-06-02 12:10:00,80.92,81.02,80.88,81.0,26934.0,57.4579,57.5289,57.4295,57.5147,26934.0
2016-06-02 12:20:00,81.0,81.0,80.84,80.9,31537.0,57.5147,57.5147,57.4011,57.4437,31537.0
2016-06-02 12:30:00,80.91,80.95,80.84,80.86,23755.0,57.4508,57.4792,57.4011,57.4153,23755.0
2016-06-02 12:40:00,80.85,80.93,80.85,80.86,25021.0,57.4082,57.465,57.4082,57.4153,25021.0
2016-06-02 12:50:00,80.86,80.93,80.85,80.92,16493.0,57.4153,57.465,57.4082,57.4579,16493.0
2016-06-02 13:00:00,80.91,81.01,80.91,80.99,18103.0,57.4508,57.5218,57.4508,57.5076,18103.0
2016-06-02 13:10:00,80.99,81.03,80.88,80.9,21562.0,57.5076,57.536,57.4295,57.4437,21562.0
2016-06-02 13:20:00,80.91,80.91,80.82,80.91,26479.0,57.4508,57.4508,57.3869,57.4508,26479.0
2016-06-02 13:30:00,80.91,80.97,80.89,80.94,17226.0,57.4508,57.4934,57.4366,57.4721,17226.0
2016-06-02 13:40:00,80.93,80.95,80.81,80.82,21642.0,57.465,57.4792,57.3798,57.3869,21642.0
2016-06-02 13:50:00,80.83,80.84,80.75,80.78,31046.0,57.394,57.4011,57.3372,57.3585,31046.0
2016-06-02 14:00:00,80.78,80.89,80.77,80.89,35680.0,57.3585,57.4366,57.3514,57.4366,35680.0
2016-06-02 14:10:00,80.89,80.96,80.85,80.85,26577.0,57.4366,57.4863,57.4082,57.4082,26577.0
2016-06-02 14:20:00,80.86,80.86,80.68,80.69,46348.0,57.4153,57.4153,57.2875,57.2946,46348.0
2016-06-02 14:30:00,80.68,80.86,80.66,80.81,25234.0,57.2875,57.4153,57.2733,57.3798,25234.0
2016-06-02 14:40:00,80.8,80.83,80.76,80.76,39895.0,57.3727,57.394,57.3443,57.3443,39895.0
2016-06-02 14:50:00,80.76,80.86,80.74,80.84,32903.0,57.3443,57.4153,57.3301,57.4011,32903.0
2016-06-02 15:00:00,80.83,80.89,80.77,80.8,29145.0,57.394,57.4366,57.3514,57.3727,29145.0
2016-06-02 15:10:00,80.81,80.82,80.77,80.78,41530.0,57.3798,57.3869,57.3514,57.3585,41530.0
2016-06-02 15:20:00,80.77,80.79,80.73,80.76,52816.0,57.3514,57.3656,57.323,57.3443,52816.0
2016-06-02 15:30:00,80.76,80.82,80.74,80.76,45812.0,57.3443,57.3869,57.3301,57.3443,45812.0
2016-06-02 15:40:00,80.76,80.82,80.71,80.71,82132.0,57.3443,57.3869,57.3088,57.3088,82132.0
2016-06-02 15:50:00,80.71,80.81,80.69,80.81,168838.0,57.3088,57.3798,57.2946,57.3798,168838.0
2016-06-03 09:30:00,80.61,80.89,80.25,80.31,77813.0,57.2378,57.4366,56.9822,57.0248,77813.0
2016-06-03 09:40:00,80.39,80.5,80.16,80.28,125677.0,57.0816,57.1597,56.9183,57.0035,125677.0
2016-06-03 09:50:00,80.23,80.27,79.98,80.21,61556.0,56.968,56.9964,56.7904,56.9538,61556.0
2016-06-03 10:00:00,80.22,80.25,79.86,79.86,99290.0,56.9609,56.9822,56.7052,56.7052,99290.0
2016-06-03 10:10:00,79.87,79.93,79.76,79.8,63747.0,56.7123,56.7549,56.6342,56.6626,63747.0
2016-06-03 10:20:00,79.8,79.85,79.53,79.59,103895.0,56.6626,56.6981,56.4709,56.5135,103895.0
2016-06-03 10:30:00,79.57,79.75,79.52,79.66,55294.0,56.4993,56.6271,56.4638,56.5632,55294.0
2016-06-03 10:40:00,79.65,79.69,79.39,79.62,70279.0,56.5561,56.5845,56.3715,56.5348,70279.0
2016-06-03 10:50:00,79.62,79.63,79.44,79.52,57198.0,56.5348,56.5419,56.407,56.4638,57198.0
2016-06-03 11:00:00,79.5,79.75,79.49,79.73,76001.0,56.4496,56.6271,56.4425,56.6129,76001.0
2016-06-03 11:10:00,79.74,79.81,79.62,79.71,44849.0,56.62,56.6697,56.5348,56.5987,44849.0
2016-06-03 11:20:00,79.69,79.71,79.48,79.58,37620.0,56.5845,56.5987,56.4354,56.5064,37620.0
2016-06-03 11:30:00,79.59,79.74,79.58,79.73,33797.0,56.5135,56.62,56.5064,56.6129,33797.0
2016-06-03 11:40:00,79.74,79.79,79.67,79.79,43815.0,56.62,56.6555,56.5703,56.6555,43815.0
2016-06-03 11:50:00,79.79,80.04,79.77,80.02,33407.0,56.6555,56.833,56.6413,56.8188,33407.0
2016-06-03 12:00:00,80.03,80.09,80.01,80.02,37213.0,56.8259,56.8686,56.8117,56.8188,37213.0
2016-06-03 12:10:00,80.05,80.09,79.89,79.94,40574.0,56.8401,56.8686,56.7265,56.762,40574.0
2016-06-03 12:20:00,79.94,79.94,79.84,79.85,34594.0,56.762,56.762,56.691,56.6981,34594.0
2016-06-03 12:30:00,79.85,79.89,79.8,79.8,31059.0,56.6981,56.7265,56.6626,56.6626,31059.0
2016-06-03 12:40:00,79.81,79.91,79.79,79.8,43548.0,56.6697,56.7407,56.6555,56.6626,43548.0
2016-06-03 12:50:00,79.79,79.79,79.63,79.66,26422.0,56.6555,56.6555,56.5419,56.5632,26422.0
2016-06-03 13:00:00,79.67,79.69,79.56,79.62,25443.0,56.5703,56.5845,56.4922,56.5348,25443.0
2016-06-03 13:10:00,79.62,79.74,79.62,79.72,36616.0,56.5348,56.62,56.5348,56.6058,36616.0
2016-06-03 13:20:00,79.73,79.86,79.72,79.81,19926.0,56.6129,56.7052,56.6058,56.6697,19926.0
2016-06-03 13:30:00,79.77,79.77,79.67,79.68,20302.0,56.6413,56.6413,56.5703,56.5774,20302.0
2016-06-03 13:40:00,79.69,79.78,79.69,79.76,39571.0,56.5845,56.6484,56.5845,56.6342,39571.0
2016-06-03 13:50:00,79.74,79.87,79.73,79.86,19523.0,56.62,56.7123,56.6129,56.7052,19523.0
2016-06-03 14:00:00,79.85,79.88,79.76,79.82,22922.0,56.6981,56.7194,56.6342,56.6768,22922.0
2016-06-03 14:10:00,79.81,79.91,79.79,79.88,22772.0,56.6697,56.7407,56.6555,56.7194,22772.0
2016-06-03 14:20:00,79.89,80.04,79.83,80.02,27591.0,56.7265,56.833,56.6839,56.8188,27591.0
2016-06-03 14:30:00,80.02,80.24,79.97,80.23,34808.0,56.8188,56.9751,56.7833,56.968,34808.0
2016-06-03 14:40:00,80.24,80.32,80.21,80.29,22005.0,56.9751,57.0319,56.9538,57.0106,22005.0
2016-06-03 14:50:00,80.29,80.4,80.24,80.24,28901.0,57.0106,57.0887,56.9751,56.9751,28901.0
2016-06-03 15:00:00,80.25,80.25,80.16,80.19,21551.0,56.9822,56.9822,56.9183,56.9396,21551.0
2016-06-03 15:10:00,80.2,80.25,80.17,80.21,25404.0,56.9467,56.9822,56.9254,56.9538,25404.0
2016-06-03 15:20:00,80.2,80.29,80.19,80.26,38522.0,56.9467,57.0106,56.9396,56.9893,38522.0
2016-06-03 15:30:00,80.25,80.29,80.22,80.29,40503.0,56.9822,57.0106,56.9609,57.0106,40503.0
2016-06-03 15:40:00,80.29,80.3,80.06,80.09,93792.0,57.0106,57.0177,56.8472,56.8686,93792.0
2016-06-03 15:50:00,80.1,80.16,80.03,80.12,260389.0,56.8757,56.9183,56.8259,56.8899,260389.0
2016-06-06 09:30:00,80.61,80.71,80.23,80.5,53835.0,57.2378,57.3088,56.968,57.1597,53835.0
2016-06-06 09:40:00,80.47,80.56,80.27,80.28,47984.0,57.1384,57.2023,56.9964,57.0035,47984.0
2016-06-06 09:50:00,80.26,80.56,80.18,80.42,39595.0,56.9893,57.2023,56.9325,57.1029,39595.0
2016-06-06 10:00:00,80.39,80.45,80.14,80.15,51235.0,57.0816,57.1242,56.9041,56.9112,51235.0
2016-06-06 10:10:00,80.16,80.27,80.12,80.23,39449.0,56.9183,56.9964,56.8899,56.968,39449.0
2016-06-06 10:20:00,80.22,80.26,80.08,80.15,38739.0,56.9609,56.9893,56.8614,56.9112,38739.0
2016-06-06 10:30:00,80.16,80.58,80.15,80.5,44217.0,56.9183,57.2165,56.9112,57.1597,44217.0
2016-06-06 10:40:00,80.49,80.5,80.34,80.43,47201.0,57.1526,57.1597,57.0461,57.11,47201.0
2016-06-06 10:50:00,80.42,80.55,80.38,80.52,41901.0,57.1029,57.1952,57.0745,57.1739,41901.0
2016-06-06 11:00:00,80.54,80.54,80.41,80.47,49895.0,57.1881,57.1881,57.0958,57.1384,49895.0
2016-06-06 11:10:00,80.47,80.48,80.37,80.46,24979.0,57.1384,57.1455,57.0674,57.1313,24979.0
2016-06-06 11:20:00,80.47,80.6,80.41,80.48,38488.0,57.1384,57.2307,57.0958,57.1455,38488.0
2016-06-06 11:30:00,80.47,80.56,80.46,80.54,36982.0,57.1384,57.2023,57.1313,57.1881,36982.0
2016-06-06 11:40:00,80.54,80.67,80.53,80.65,35571.0,57.1881,57.2804,57.181,57.2662,35571.0
2016-06-06 11:50:00,80.66,80.74,80.61,80.61,29507.0,57.2733,57.3301,57.2378,57.2378,29507.0
2016-06-06 12:00:00,80.62,80.63,80.49,80.53,16516.0,57.2449,57.252,57.1526,57.181,16516.0
2016-06-06 12:10:00,80.53,80.62,80.53,80.56,19021.0,57.181,57.2449,57.181,57.2023,19021.0
2016-06-06 12:20:00,80.57,80.57,80.49,80.55,29856.0,57.2094,57.2094,57.1526,57.1952,29856.0
2016-06-06 12:30:00,80.55,80.56,80.43,80.5,29765.0,57.1952,57.2023,57.11,57.1597,29765.0
2016-06-06 12:40:00,80.49,80.52,80.41,80.42,20446.0,57.1526,57.1739,57.0958,57.1029,20446.0
2016-06-06 12:50:00,80.43,80.53,80.35,80.53,55217.0,57.11,57.181,57.0532,57.181,55217.0
2016-06-06 13:00:00,80.51,80.63,80.48,80.61,22699.0,57.1668,57.252,57.1455,57.2378,22699.0
2016-06-06 13:10:00,80.63,80.7,80.6,80.67,21796.0,57.252,57.3017,57.2307,57.2804,21796.0
2016-06-06 13:20:00,80.68,80.69,80.57,80.59,18030.0,57.2875,57.2946,57.2094,57.2236,18030.0
2016-06-06 13:30:00,80.59,80.6,80.47,80.58,47864.0,57.2236,57.2307,57.1384,57.2165,47864.0
2016-06-06 13:40:00,80.56,80.57,80.51,80.55,19620.0,57.2023,57.2094,57.1668,57.1952,19620.0
2016-06-06 13:50:00,80.54,80.67,80.54,80.62,16064.0,57.1881,57.2804,57.1881,57.2449,16064.0
2016-06-06 14:00:00,80.61,80.62,80.5,80.53,19719.0,57.2378,57.2449,57.1597,57.181,19719.0
2016-06-06 14:10:00,80.53,80.64,80.51,80.6,22022.0,57.181,57.2591,57.1668,57.2307,22022.0
2016-06-06 14:20:00,80.61,80.69,80.57,80.67,38408.0,57.2378,57.2946,57.2094,57.2804,38408.0
2016-06-06 14:30:00,80.67,80.7,80.6,80.64,21046.0,57.2804,57.3017,57.2307,57.2591,21046.0
2016-06-06 14:40:00,80.64,80.65,80.58,80.62,21330.0,57.2591,57.2662,57.2165,57.2449,21330.0
2016-06-06 14:50:00,80.62,80.67,80.61,80.67,34801.0,57.2449,57.2804,57.2378,57.2804,34801.0
2016-06-06 15:00:00,80.67,80.71,80.59,80.6,41352.0,57.2804,57.3088,57.2236,57.2307,41352.0
2016-06-06 15:10:00,80.6,80.61,80.51,80.53,40859.0,57.2307,57.2378,57.1668,57.181,40859.0
2016-06-06 15:20:00,80.52,80.6,80.51,80.58,29079.0,57.1739,57.2307,57.1668,57.2165,29079.0
2016-06-06 15:30:00,80.58,80.69,80.57,80.68,35553.0,57.2165,57.2946,57.2094,57.2875,35553.0
2016-06-06 15:40:00,80.68,80.75,80.66,80.72,60178.0,57.2875,57.3372,57.2733,57.3159,60178.0
2016-06-06 15:50:00,80.72,80.77,80.66,80.71,208398.0,57.3159,57.3514,57.2733,57.3088,208398.0
2016-06-07 09:30:00,80.87,81.0,80.54,80.69,86224.0,57.4224,57.5147,57.1881,57.2946,86224.0
2016-06-07 09:40:00,80.67,80.9,80.63,80.88,75137.0,57.2804,57.4437,57.252,57.4295,75137.0
2016-06-07 09:50:00,80.88,81.0,80.74,80.81,66090.0,57.4295,57.5147,57.3301,57.3798,66090.0
2016-06-07 10:00:00,80.8,80.98,80.74,80.88,37495.0,57.3727,57.5005,57.3301,57.4295,37495.0
2016-06-07 10:10:00,80.87,81.08,80.86,81.08,44194.0,57.4224,57.5715,57.4153,57.5715,44194.0
2016-06-07 10:20:00,81.09,81.19,81.03,81.09,54096.0,57.5786,57.6496,57.536,57.5786,54096.0
2016-06-07 10:30:00,81.1,81.15,81.0,81.07,33259.0,57.5857,57.6212,57.5147,57.5644,33259.0
2016-06-07 10:40:00,81.06,81.12,81.0,81.07,32488.0,57.5573,57.5999,57.5147,57.5644,32488.0
2016-06-07 10:50:00,81.07,81.07,80.88,80.98,29211.0,57.5644,57.5644,57.4295,57.5005,29211.0
2016-06-07 11:00:00,80.99,81.23,80.88,81.22,37769.0,57.5076,57.678,57.4295,57.6709,37769.0
2016-06-07 11:10:00,81.2,81.32,81.14,81.31,69632.0,57.6567,57.7419,57.6141,57.7348,69632.0
2016-06-07 11:20:00,81.32,81.43,81.32,81.37,35262.0,57.7419,57.82,57.7419,57.7774,35262.0
2016-06-07 11:30:00,81.37,81.43,81.34,81.39,25927.0,57.7774,57.82,57.7561,57.7916,25927.0
2016-06-07 11:40:00,81.39,81.54,81.32,81.44,64905.0,57.7916,57.8981,57.7419,57.8271,64905.0
2016-06-07 11:50:00,81.44,81.56,81.43,81.46,37178.0,57.8271,57.9123,57.82,57.8413,37178.0
2016-06-07 12:00:00,81.45,81.51,81.38,81.48,46626.0,57.8342,57.8768,57.7845,57.8555,46626.0
2016-06-07 12:10:00,81.48,81.49,81.35,81.38,48481.0,57.8555,57.8626,57.7632,57.7845,48481.0
2016-06-07 12:20:00,81.38,81.47,81.37,81.43,43774.0,57.7845,57.8484,57.7774,57.82,43774.0
2016-06-07 12:30:00,81.42,81.52,81.42,81.46,56045.0,57.8129,57.8839,57.8129,57.8413,56045.0
2016-06-07 12:40:00,81.46,81.51,81.39,81.5,39488.0,57.8413,57.8768,57.7916,57.8697,39488.0
2016-06-07 12:50:00,81.49,81.51,81.38,81.4,38275.0,57.8626,57.8768,57.7845,57.7987,38275.0
2016-06-07 13:00:00,81.39,81.46,81.37,81.43,24205.0,57.7916,57.8413,57.7774,57.82,24205.0
2016-06-07 13:10:00,81.42,81.43,81.32,81.34,22058.0,57.8129,57.82,57.7419,57.7561,22058.0
2016-06-07 13:20:00,81.34,81.43,81.33,81.42,28675.0,57.7561,57.82,57.749,57.8129,28675.0
2016-06-07 13:30:00,81.41,81.44,81.39,81.42,18719.0,57.8058,57.8271,57.7916,57.8129,18719.0
2016-06-07 13:40:00,81.42,81.53,81.4,81.51,32472.0,57.8129,57.891,57.7987,57.8768,32472.0
2016-06-07 13:50:00,81.51,81.55,81.45,81.55,27629.0,57.8768,57.9052,57.8342,57.9052,27629.0
2016-06-07 14:00:00,81.55,81.58,81.4,81.42,60360.0,57.9052,57.9265,57.7987,57.8129,60360.0
2016-06-07 14:10:00,81.42,81.48,81.39,81.46,30031.0,57.8129,57.8555,57.7916,57.8413,30031.0
2016-06-07 14:20:00,81.45,81.56,81.4,81.51,36794.0,57.8342,57.9123,57.7987,57.8768,36794.0
2016-06-07 14:30:00,81.52,81.55,81.48,81.5,43490.0,57.8839,57.9052,57.8555,57.8697,43490.0
2016-06-07 14:40:00,81.5,81.57,81.48,81.56,33107.0,57.8697,57.9194,57.8555,57.9123,33107.0
2016-06-07 14:50:00,81.55,81.57,81.38,81.41,41682.0,57.9052,57.9194,57.7845,57.8058,41682.0
2016-06-07 15:00:00,81.41,81.47,81.41,81.43,28792.0,57.8058,57.8484,57.8058,57.82,28792.0
2016-06-07 15:10:00,81.43,81.46,81.34,81.35,50278.0,57.82,57.8413,57.7561,57.7632,50278.0
2016-06-07 15:20:00,81.34,81.38,81.28,81.37,91343.0,57.7561,57.7845,57.7135,57.7774,91343.0
2016-06-07 15:30:00,81.38,81.44,81.36,81.41,78044.0,57.7845,57.8271,57.7703,57.8058,78044.0
2016-06-07 15:40:00,81.41,81.42,81.32,81.36,131828.0,57.8058,57.8129,57.7419,57.7703,131828.0
2016-06-07 15:50:00,81.36,81.41,81.32,81.34,194986.0,57.7703,57.8058,57.7419,57.7561,194986.0
2016-06-08 09:30:00,81.58,81.8,81.23,81.63,100013.0,57.9265,58.0827,57.678,57.962,100013.0
2016-06-08 09:40:00,81.67,81.97,81.63,81.8,75967.0,57.9904,58.2035,57.962,58.0827,75967.0
2016-06-08 09:50:00,81.83,82.19,81.82,82.18,69220.0,58.1041,58.3597,58.097,58.3526,69220.0
2016-06-08 10:00:00,82.15,82.22,81.95,82.03,60876.0,58.3313,58.381,58.1893,58.2461,60876.0
2016-06-08 10:10:00,82.03,82.06,81.77,81.87,40325.0,58.2461,58.2674,58.0614,58.1325,40325.0
2016-06-08 10:20:00,81.86,82.0,81.82,81.97,16381.0,58.1254,58.2248,58.097,58.2035,16381.0
2016-06-08 10:30:00,81.95,81.95,81.45,81.49,162324.0,58.1893,58.1893,57.8342,57.8626,162324.0
2016-06-08 10:40:00,81.48,81.84,81.48,81.83,35771.0,57.8555,58.1112,57.8555,58.1041,35771.0
2016-06-08 10:50:00,81.83,81.86,81.45,81.48,55577.0,58.1041,58.1254,57.8342,57.8555,55577.0
2016-06-08 11:00:00,81.49,81.52,81.13,81.15,53626.0,57.8626,57.8839,57.607,57.6212,53626.0
2016-06-08 11:10:00,81.16,81.32,81.06,81.22,54908.0,57.6283,57.7419,57.5573,57.6709,54908.0
2016-06-08 11:20:00,81.22,81.31,81.01,81.11,102719.0,57.6709,57.7348,57.5218,57.5928,102719.0
2016-06-08 11:30:00,81.12,81.55,81.12,81.45,33833.0,57.5999,57.9052,57.5999,57.8342,33833.0
2016-06-08 11:40:00,81.44,81.51,81.2,81.23,19952.0,57.8271,57.8768,57.6567,57.678,19952.0
2016-06-08 11:50:00,81.22,81.34,81.2,81.31,33041.0,57.6709,57.7561,57.6567,57.7348,33041.0
2016-06-08 12:00:00,81.33,81.4,81.27,81.39,25716.0,57.749,57.7987,57.7064,57.7916,25716.0
2016-06-08 12:10:00,81.4,81.6,81.4,81.56,42421.0,57.7987,57.9407,57.7987,57.9123,42421.0
2016-06-08 12:20:00,81.56,81.73,81.55,81.73,78171.0,57.9123,58.033,57.9052,58.033,78171.0
2016-06-08 12:30:00,81.73,81.75,81.69,81.71,38950.0,58.033,58.0472,58.0046,58.0188,38950.0
2016-06-08 12:40:00,81.72,81.92,81.71,81.9,48317.0,58.0259,58.168,58.0188,58.1538,48317.0
2016-06-08 12:50:00,81.9,82.03,81.89,82.0,49219.0,58.1538,58.2461,58.1467,58.2248,49219.0
2016-06-08 13:00:00,82.0,82.08,81.98,82.03,75886.0,58.2248,58.2816,58.2106,58.2461,75886.0
2016-06-08 13:10:00,82.03,82.04,81.84,81.86,69971.0,58.2461,58.2532,58.1112,58.1254,69971.0
2016-06-08 13:20:00,81.85,81.86,81.76,81.79,40853.0,58.1183,58.1254,58.0543,58.0756,40853.0
2016-06-08 13:30:00,81.8,81.92,81.78,81.92,48392.0,58.0827,58.168,58.0685,58.168,48392.0
2016-06-08 13:40:00,81.91,81.97,81.86,81.87,50144.0,58.1609,58.2035,58.1254,58.1325,50144.0
2016-06-08 13:50:00,81.88,81.97,81.84,81.92,51088.0,58.1396,58.2035,58.1112,58.168,51088.0
2016-06-08 14:00:00,81.91,81.92,81.77,81.8,40548.0,58.1609,58.168,58.0614,58.0827,40548.0
2016-06-08 14:10:00,81.81,81.93,81.79,81.89,76389.0,58.0899,58.1751,58.0756,58.1467,76389.0
2016-06-08 14:20:00,81.88,81.92,81.83,81.91,35778.0,58.1396,58.168,58.1041,58.1609,35778.0
2016-06-08 14:30:00,81.92,82.04,81.89,82.02,114313.0,58.168,58.2532,58.1467,58.239,114313.0
2016-06-08 14:40:00,82.02,82.16,82.01,82.11,81890.0,58.239,58.3384,58.2319,58.3029,81890.0
2016-06-08 14:50:00,82.1,82.14,82.09,82.12,68250.0,58.2958,58.3242,58.2887,58.31,68250.0
2016-06-08 15:00:00,82.11,82.12,82.03,82.06,72438.0,58.3029,58.31,58.2461,58.2674,72438.0
2016-06-08 15:10:00,82.07,82.25,82.06,82.23,115109.0,58.2745,58.4023,58.2674,58.3881,115109.0
2016-06-08 15:20:00,82.24,82.28,82.23,82.24,83503.0,58.3952,58.4236,58.3881,58.3952,83503.0
2016-06-08 15:30:00,82.24,82.33,82.23,82.31,131411.0,58.3952,58.4591,58.3881,58.4449,131411.0
2016-06-08 15:40:00,82.32,82.42,82.29,82.38,172770.0,58.452,58.523,58.4307,58.4946,172770.0
2016-06-08 15:50:00,82.38,82.42,82.32,82.37,260363.0,58.4946,58.523,58.452,58.4875,260363.0
2016-06-09 09:30:00,81.65,81.89,81.25,81.44,71613.0,57.9762,58.1467,57.6922,57.8271,71613.0
2016-06-09 09:40:00,81.44,81.49,81.17,81.21,54367.0,57.8271,57.8626,57.6354,57.6638,54367.0
2016-06-09 09:50:00,81.27,81.38,81.15,81.24,52766.0,57.7064,57.7845,57.6212,57.6851,52766.0
2016-06-09 10:00:00,81.24,81.27,81.04,81.13,67887.0,57.6851,57.7064,57.5431,57.607,67887.0
2016-06-09 10:10:00,81.12,81.32,81.1,81.14,77837.0,57.5999,57.7419,57.5857,57.6141,77837.0
2016-06-09 10:20:00,81.14,81.33,81.14,81.26,30197.0,57.6141,57.749,57.6141,57.6993,30197.0
2016-06-09 10:30:00,81.28,81.43,81.24,81.24,39425.0,57.7135,57.82,57.6851,57.6851,39425.0
2016-06-09 10:40:00,81.24,81.33,81.16,81.27,27607.0,57.6851,57.749,57.6283,57.7064,27607.0
2016-06-09 10:50:00,81.25,81.25,81.03,81.06,33228.0,57.6922,57.6922,57.536,57.5573,33228.0
2016-06-09 11:00:00,81.06,81.4,81.06,81.4,29170.0,57.5573,57.7987,57.5573,57.7987,29170.0
2016-06-09 11:10:00,81.39,81.42,81.13,81.14,33305.0,57.7916,57.8129,57.607,57.6141,33305.0
2016-06-09 11:20:00,81.15,81.28,81.15,81.27,20458.0,57.6212,57.7135,57.6212,57.7064,20458.0
2016-06-09 11:30:00,81.26,81.41,81.26,81.33,28018.0,57.6993,57.8058,57.6993,57.749,28018.0
2016-06-09 11:40:00,81.36,81.48,81.25,81.26,97078.0,57.7703,57.8555,57.6922,57.6993,97078.0
2016-06-09 11:50:00,81.25,81.25,81.02,81.07,58437.0,57.6922,57.6922,57.5289,57.5644,58437.0
2016-06-09 12:00:00,81.05,81.12,81.0,81.02,106605.0,57.5502,57.5999,57.5147,57.5289,106605.0
2016-06-09 12:10:00,81.02,81.04,80.89,80.9,63265.0,57.5289,57.5431,57.4366,57.4437,63265.0
2016-06-09 12:20:00,80.88,81.09,80.88,81.08,50788.0,57.4295,57.5786,57.4295,57.5715,50788.0
2016-06-09 12:30:00,81.08,81.38,81.08,81.37,29069.0,57.5715,57.7845,57.5715,57.7774,29069.0
2016-06-09 12:40:00,81.39,81.39,81.24,81.26,15660.0,57.7916,57.7916,57.6851,57.6993,15660.0
2016-06-09 12:50:00,81.26,81.46,81.26,81.45,19786.0,57.6993,57.8413,57.6993,57.8342,19786.0
2016-06-09 13:00:00,81.45,81.48,81.42,81.48,23398.0,57.8342,57.8555,57.8129,57.8555,23398.0
2016-06-09 13:10:00,81.48,81.64,81.47,81.57,47205.0,57.8555,57.9691,57.8484,57.9194,47205.0
2016-06-09 13:20:00,81.57,81.6,81.47,81.51,123480.0,57.9194,57.9407,57.8484,57.8768,123480.0
2016-06-09 13:30:00,81.52,81.52,81.36,81.36,16692.0,57.8839,57.8839,57.7703,57.7703,16692.0
2016-06-09 13:40:00,81.36,81.38,81.24,81.25,24514.0,57.7703,57.7845,57.6851,57.6922,24514.0
2016-06-09 13:50:00,81.25,81.25,81.1,81.19,20737.0,57.6922,57.6922,57.5857,57.6496,20737.0
2016-06-09 14:00:00,81.2,81.24,81.14,81.14,29663.0,57.6567,57.6851,57.6141,57.6141,29663.0
2016-06-09 14:10:00,81.15,81.32,81.13,81.17,61955.0,57.6212,57.7419,57.607,57.6354,61955.0
2016-06-09 14:20:00,81.17,81.19,81.08,81.11,60157.0,57.6354,57.6496,57.5715,57.5928,60157.0
2016-06-09 14:30:00,81.12,81.26,81.1,81.25,43170.0,57.5999,57.6993,57.5857,57.6922,43170.0
2016-06-09 14:40:00,81.24,81.26,81.12,81.12,58145.0,57.6851,57.6993,57.5999,57.5999,58145.0
2016-06-09 14:50:00,81.12,81.25,81.11,81.14,51639.0,57.5999,57.6922,57.5928,57.6141,51639.0
2016-06-09 15:00:00,81.14,81.23,81.14,81.2,40060.0,57.6141,57.678,57.6141,57.6567,40060.0
2016-06-09 15:10:00,81.2,81.2,81.12,81.16,33429.0,57.6567,57.6567,57.5999,57.6283,33429.0
2016-06-09 15:20:00,81.16,81.22,81.14,81.2,90499.0,57.6283,57.6709,57.6141,57.6567,90499.0
2016-06-09 15:30:00,81.21,81.26,81.19,81.24,71604.0,57.6638,57.6993,57.6496,57.6851,71604.0
2016-06-09 15:40:00,81.24,81.28,81.21,81.25,119552.0,57.6851,57.7135,57.6638,57.6922,119552.0
2016-06-09 15:50:00,81.26,81.27,81.11,81.14,203824.0,57.6993,57.7064,57.5928,57.6141,203824.0
2016-06-10 09:30:00,80.26,80.64,80.18,80.31,75683.0,56.9893,57.2591,56.9325,57.0248,75683.0
2016-06-10 09:40:00,80.3,80.31,80.0,80.1,108871.0,57.0177,57.0248,56.8046,56.8757,108871.0
2016-06-10 09:50:00,80.12,80.45,80.1,80.41,43461.0,56.8899,57.1242,56.8757,57.0958,43461.0
2016-06-10 10:00:00,80.43,80.46,80.17,80.2,45418.0,57.11,57.1313,56.9254,56.9467,45418.0
2016-06-10 10:10:00,80.2,80.35,80.19,80.33,52645.0,56.9467,57.0532,56.9396,57.039,52645.0
2016-06-10 10:20:00,80.34,80.53,80.33,80.51,42975.0,57.0461,57.181,57.039,57.1668,42975.0
2016-06-10 10:30:00,80.53,80.59,80.46,80.51,38723.0,57.181,57.2236,57.1313,57.1668,38723.0
2016-06-10 10:40:00,80.5,80.51,80.37,80.37,19558.0,57.1597,57.1668,57.0674,57.0674,19558.0
2016-06-10 10:50:00,80.4,80.41,80.25,80.28,38448.0,57.0887,57.0958,56.9822,57.0035,38448.0
2016-06-10 11:00:00,80.29,80.53,80.29,80.49,26473.0,57.0106,57.181,57.0106,57.1526,26473.0
2016-06-10 11:10:00,80.49,80.56,80.39,80.56,26858.0,57.1526,57.2023,57.0816,57.2023,26858.0
2016-06-10 11:20:00,80.58,80.66,80.5,80.57,30991.0,57.2165,57.2733,57.1597,57.2094,30991.0
2016-06-10 11:30:00,80.59,80.6,80.51,80.57,25245.0,57.2236,57.2307,57.1668,57.2094,25245.0
2016-06-10 11:40:00,80.55,80.63,80.5,80.5,22055.0,57.1952,57.252,57.1597,57.1597,22055.0
2016-06-10 11:50:00,80.51,80.51,80.36,80.37,25275.0,57.1668,57.1668,57.0603,57.0674,25275.0
2016-06-10 12:00:00,80.39,80.46,80.29,80.31,27849.0,57.0816,57.1313,57.0106,57.0248,27849.0
2016-06-10 12:10:00,80.31,80.34,80.21,80.25,21361.0,57.0248,57.0461,56.9538,56.9822,21361.0
2016-06-10 12:20:00,80.25,80.26,80.21,80.25,16289.0,56.9822,56.9893,56.9538,56.9822,16289.0
2016-06-10 12:30:00,80.23,80.24,80.14,80.15,41507.0,56.968,56.9751,56.9041,56.9112,41507.0
2016-06-10 12:40:00,80.14,80.2,80.11,80.17,23222.0,56.9041,56.9467,56.8828,56.9254,23222.0
2016-06-10 12:50:00,80.15,80.2,80.11,80.14,23678.0,56.9112,56.9467,56.8828,56.9041,23678.0
2016-06-10 13:00:00,80.14,80.21,80.1,80.14,26780.0,56.9041,56.9538,56.8757,56.9041,26780.0
2016-06-10 13:10:00,80.14,80.15,80.08,80.12,50131.0,56.9041,56.9112,56.8614,56.8899,50131.0
2016-06-10 13:20:00,80.12,80.16,80.0,80.02,27303.0,56.8899,56.9183,56.8046,56.8188,27303.0
2016-06-10 13:30:00,80.01,80.05,79.97,79.99,37101.0,56.8117,56.8401,56.7833,56.7975,37101.0
2016-06-10 13:40:00,79.98,80.0,79.84,79.86,42932.0,56.7904,56.8046,56.691,56.7052,42932.0
2016-06-10 13:50:00,79.86,79.87,79.69,79.69,50882.0,56.7052,56.7123,56.5845,56.5845,50882.0
2016-06-10 14:00:00,79.71,79.75,79.63,79.7,31839.0,56.5987,56.6271,56.5419,56.5916,31839.0
2016-06-10 14:10:00,79.7,79.81,79.66,79.72,41158.0,56.5916,56.6697,56.5632,56.6058,41158.0
2016-06-10 14:20:00,79.72,79.83,79.71,79.81,26189.0,56.6058,56.6839,56.5987,56.6697,26189.0
2016-06-10 14:30:00,79.79,79.8,79.72,79.8,38927.0,56.6555,56.6626,56.6058,56.6626,38927.0
2016-06-10 14:40:00,79.81,79.87,79.77,79.82,48275.0,56.6697,56.7123,56.6413,56.6768,48275.0
2016-06-10 14:50:00,79.82,79.84,79.77,79.79,28850.0,56.6768,56.691,56.6413,56.6555,28850.0
2016-06-10 15:00:00,79.79,79.8,79.71,79.76,33896.0,56.6555,56.6626,56.5987,56.6342,33896.0
2016-06-10 15:10:00,79.76,79.88,79.74,79.87,56144.0,56.6342,56.7194,56.62,56.7123,56144.0
2016-06-10 15:20:00,79.87,79.95,79.86,79.95,31846.0,56.7123,56.7691,56.7052,56.7691,31846.0
2016-06-10 15:30:00,79.94,80.0,79.89,79.94,66251.0,56.762,56.8046,56.7265,56.762,66251.0
2016-06-10 15:40:00,79.94,80.06,79.89,80.04,65188.0,56.762,56.8472,56.7265,56.833,65188.0
2016-06-10 15:50:00,80.04,80.08,79.95,80.06,172041.0,56.833,56.8614,56.7691,56.8472,172041.0
2016-06-13 09:30:00,79.73,79.94,79.37,79.4,119764.0,56.6129,56.762,56.3573,56.3786,119764.0
2016-06-13 09:40:00,79.41,79.78,79.39,79.78,105112.0,56.3857,56.6484,56.3715,56.6484,105112.0
2016-06-13 09:50:00,79.76,79.83,79.26,79.29,99166.0,56.6342,56.6839,56.2792,56.3005,99166.0
2016-06-13 10:00:00,79.33,79.67,79.28,79.33,77303.0,56.3289,56.5703,56.2934,56.3289,77303.0
2016-06-13 10:10:00,79.3,79.57,79.3,79.51,93760.0,56.3076,56.4993,56.3076,56.4567,93760.0
2016-06-13 10:20:00,79.5,79.63,79.4,79.61,76643.0,56.4496,56.5419,56.3786,56.5277,76643.0
2016-06-13 10:30:00,79.61,79.82,79.61,79.67,87417.0,56.5277,56.6768,56.5277,56.5703,87417.0
2016-06-13 10:40:00,79.65,79.7,79.42,79.45,69479.0,56.5561,56.5916,56.3928,56.4141,69479.0
2016-06-13 10:50:00,79.42,79.69,79.36,79.61,71816.0,56.3928,56.5845,56.3502,56.5277,71816.0
2016-06-13 11:00:00,79.63,79.79,79.56,79.79,60968.0,56.5419,56.6555,56.4922,56.6555,60968.0
2016-06-13 11:10:00,79.79,79.8,79.59,79.72,66833.0,56.6555,56.6626,56.5135,56.6058,66833.0
2016-06-13 11:20:00,79.72,79.87,79.64,79.8,64240.0,56.6058,56.7123,56.549,56.6626,64240.0
2016-06-13 11:30:00,79.8,79.85,79.54,79.54,56486.0,56.6626,56.6981,56.478,56.478,56486.0
2016-06-13 11:40:00,79.54,79.56,79.34,79.45,58661.0,56.478,56.4922,56.336,56.4141,58661.0
2016-06-13 11:50:00,79.45,79.49,79.27,79.3,87384.0,56.4141,56.4425,56.2863,56.3076,87384.0
2016-06-13 12:00:00,79.29,79.42,79.26,79.36,35006.0,56.3005,56.3928,56.2792,56.3502,35006.0
2016-06-13 12:10:00,79.37,79.48,79.33,79.42,23558.0,56.3573,56.4354,56.3289,56.3928,23558.0
2016-06-13 12:20:00,79.41,79.54,79.29,79.34,50085.0,56.3857,56.478,56.3005,56.336,50085.0
2016-06-13 12:30:00,79.33,79.39,79.21,79.23,27055.0,56.3289,56.3715,56.2437,56.2579,27055.0
2016-06-13 12:40:00,79.24,79.37,79.22,79.24,26710.0,56.265,56.3573,56.2508,56.265,26710.0
2016-06-13 12:50:00,79.24,79.3,79.19,79.24,32649.0,56.265,56.3076,56.2295,56.265,32649.0
2016-06-13 13:00:00,79.26,79.31,79.17,79.19,31370.0,56.2792,56.3147,56.2153,56.2295,31370.0
2016-06-13 13:10:00,79.18,79.18,79.01,79.03,30282.0,56.2224,56.2224,56.1017,56.1159,30282.0
2016-06-13 13:20:00,79.04,79.21,79.03,79.13,28988.0,56.123,56.2437,56.1159,56.1869,28988.0
2016-06-13 13:30:00,79.14,79.17,78.99,79.03,50747.0,56.194,56.2153,56.0875,56.1159,50747.0
2016-06-13 13:40:00,78.99,79.16,78.97,79.01,53553.0,56.0875,56.2082,56.0733,56.1017,53553.0
2016-06-13 13:50:00,79.0,79.02,78.78,78.81,41867.0,56.0946,56.1088,55.9384,55.9597,41867.0
2016-06-13 14:00:00,78.82,78.89,78.78,78.81,43777.0,55.9668,56.0165,55.9384,55.9597,43777.0
2016-06-13 14:10:00,78.8,78.93,78.78,78.83,35422.0,55.9526,56.0449,55.9384,55.9739,35422.0
2016-06-13 14:20:00,78.83,78.84,78.69,78.69,43740.0,55.9739,55.981,55.8745,55.8745,43740.0
2016-06-13 14:30:00,78.7,78.93,78.67,78.82,42555.0,55.8816,56.0449,55.8603,55.9668,42555.0
2016-06-13 14:40:00,78.82,78.96,78.82,78.92,43662.0,55.9668,56.0662,55.9668,56.0378,43662.0
2016-06-13 14:50:00,78.91,78.93,78.72,78.75,48274.0,56.0307,56.0449,55.8958,55.9171,48274.0
2016-06-13 15:00:00,78.74,78.83,78.72,78.79,82981.0,55.91,55.9739,55.8958,55.9455,82981.0
2016-06-13 15:10:00,78.79,78.87,78.77,78.85,60128.0,55.9455,56.0023,55.9313,55.9881,60128.0
2016-06-13 15:20:00,78.85,78.94,78.83,78.87,70481.0,55.9881,56.052,55.9739,56.0023,70481.0
2016-06-13 15:30:00,78.87,78.98,78.8,78.85,90666.0,56.0023,56.0804,55.9526,55.9881,90666.0
2016-06-13 15:40:00,78.85,78.89,78.77,78.81,123072.0,55.9881,56.0165,55.9313,55.9597,123072.0
2016-06-13 15:50:00,78.81,78.86,78.73,78.79,210062.0,55.9597,55.9952,55.9029,55.9455,210062.0
2016-06-14 09:30:00,78.63,79.05,78.6,78.87,79018.0,55.8319,56.1301,55.8106,56.0023,79018.0
2016-06-14 09:40:00,78.92,79.34,78.65,78.75,50731.0,56.0378,56.336,55.8461,55.9171,50731.0
2016-06-14 09:50:00,78.73,78.76,78.52,78.62,45492.0,55.9029,55.9242,55.7538,55.8248,45492.0
2016-06-14 10:00:00,78.64,78.78,78.6,78.6,38248.0,55.839,55.9384,55.8106,55.8106,38248.0
2016-06-14 10:10:00,78.61,78.65,78.45,78.5,31380.0,55.8177,55.8461,55.7041,55.7396,31380.0
2016-06-14 10:20:00,78.45,78.49,78.28,78.3,31385.0,55.7041,55.7325,55.5833,55.5975,31385.0
2016-06-14 10:30:00,78.3,78.39,78.11,78.25,53536.0,55.5975,55.6615,55.4626,55.562,53536.0
2016-06-14 10:40:00,78.26,78.26,77.83,77.91,78028.0,55.5691,55.5691,55.2638,55.3206,78028.0
2016-06-14 10:50:00,77.93,77.96,77.73,77.83,48683.0,55.3348,55.3561,55.1928,55.2638,48683.0
2016-06-14 11:00:00,77.85,78.39,77.63,77.93,122796.0,55.278,55.6615,55.1218,55.3348,122796.0
2016-06-14 11:10:00,77.92,78.07,77.87,78.07,48465.0,55.3277,55.4342,55.2922,55.4342,48465.0
2016-06-14 11:20:00,78.06,78.26,78.06,78.22,45989.0,55.4271,55.5691,55.4271,55.5407,45989.0
2016-06-14 11:30:00,78.19,78.47,78.19,78.34,60312.0,55.5194,55.7183,55.5194,55.6259,60312.0
2016-06-14 11:40:00,78.32,78.33,78.05,78.08,34667.0,55.6117,55.6188,55.42,55.4413,34667.0
2016-06-14 11:50:00,78.08,78.08,77.93,78.01,28755.0,55.4413,55.4413,55.3348,55.3916,28755.0
2016-06-14 12:00:00,77.99,78.08,77.97,78.04,54045.0,55.3774,55.4413,55.3632,55.4129,54045.0
2016-06-14 12:10:00,78.05,78.34,78.04,78.31,70559.0,55.42,55.6259,55.4129,55.6046,70559.0
2016-06-14 12:20:00,78.31,78.64,78.31,78.59,40644.0,55.6046,55.839,55.6046,55.8035,40644.0
2016-06-14 12:30:00,78.61,78.62,78.47,78.47,41611.0,55.8177,55.8248,55.7183,55.7183,41611.0
2016-06-14 12:40:00,78.48,78.51,78.33,78.51,37048.0,55.7254,55.7467,55.6188,55.7467,37048.0
2016-06-14 12:50:00,78.51,78.57,78.4,78.45,35165.0,55.7467,55.7893,55.6686,55.7041,35165.0
2016-06-14 13:00:00,78.46,78.57,78.44,78.46,28718.0,55.7112,55.7893,55.697,55.7112,28718.0
2016-06-14 13:10:00,78.45,78.5,78.35,78.46,30303.0,55.7041,55.7396,55.633,55.7112,30303.0
2016-06-14 13:20:00,78.47,78.5,78.39,78.39,35935.0,55.7183,55.7396,55.6615,55.6615,35935.0
2016-06-14 13:30:00,78.39,78.52,78.38,78.46,42664.0,55.6615,55.7538,55.6544,55.7112,42664.0
2016-06-14 13:40:00,78.46,78.48,78.33,78.34,31406.0,55.7112,55.7254,55.6188,55.6259,31406.0
2016-06-14 13:50:00,78.34,78.36,78.18,78.21,33671.0,55.6259,55.6401,55.5123,55.5336,33671.0
2016-06-14 14:00:00,78.2,78.22,78.14,78.19,48045.0,55.5265,55.5407,55.4839,55.5194,48045.0
2016-06-14 14:10:00,78.19,78.41,78.15,78.38,29534.0,55.5194,55.6757,55.491,55.6544,29534.0
2016-06-14 14:20:00,78.38,78.45,78.27,78.44,69824.0,55.6544,55.7041,55.5762,55.697,69824.0
2016-06-14 14:30:00,78.43,78.43,78.28,78.36,30949.0,55.6899,55.6899,55.5833,55.6401,30949.0
2016-06-14 14:40:00,78.36,78.44,78.33,78.41,31313.0,55.6401,55.697,55.6188,55.6757,31313.0
2016-06-14 14:50:00,78.41,78.42,78.24,78.27,22334.0,55.6757,55.6828,55.5549,55.5762,22334.0
2016-06-14 15:00:00,78.28,78.61,78.23,78.58,32736.0,55.5833,55.8177,55.5478,55.7964,32736.0
2016-06-14 15:10:00,78.57,78.75,78.54,78.69,53186.0,55.7893,55.9171,55.768,55.8745,53186.0
2016-06-14 15:20:00,78.68,78.75,78.57,78.73,37146.0,55.8674,55.9171,55.7893,55.9029,37146.0
2016-06-14 15:30:00,78.73,78.86,78.66,78.84,79043.0,55.9029,55.9952,55.8532,55.981,79043.0
2016-06-14 15:40:00,78.83,78.99,78.79,78.86,89118.0,55.9739,56.0875,55.9455,55.9952,89118.0
2016-06-14 15:50:00,78.86,78.98,78.8,78.9,159372.0,55.9952,56.0804,55.9526,56.0236,159372.0
2016-06-15 09:30:00,78.63,78.97,78.3,78.42,88784.0,55.8319,56.0733,55.5975,55.6828,88784.0
2016-06-15 09:40:00,78.5,78.62,78.21,78.62,56270.0,55.7396,55.8248,55.5336,55.8248,56270.0
2016-06-15 09:50:00,78.68,78.71,78.11,78.27,73342.0,55.8674,55.8887,55.4626,55.5762,73342.0
2016-06-15 10:00:00,78.28,78.76,78.28,78.75,122787.0,55.5833,55.9242,55.5833,55.9171,122787.0
2016-06-15 10:10:00,78.75,79.0,78.69,79.0,71345.0,55.9171,56.0946,55.8745,56.0946,71345.0
2016-06-15 10:20:00,78.99,78.99,78.82,78.82,52597.0,56.0875,56.0875,55.9668,55.9668,52597.0
2016-06-15 10:30:00,78.83,79.57,78.83,79.29,123008.0,55.9739,56.4993,55.9739,56.3005,123008.0
2016-06-15 10:40:00,79.27,79.33,79.07,79.27,45701.0,56.2863,56.3289,56.1443,56.2863,45701.0
2016-06-15 10:50:00,79.32,79.44,79.13,79.37,36887.0,56.3218,56.407,56.1869,56.3573,36887.0
2016-06-15 11:00:00,79.36,79.58,79.34,79.54,45655.0,56.3502,56.5064,56.336,56.478,45655.0
2016-06-15 11:10:00,79.55,79.71,79.53,79.55,37926.0,56.4851,56.5987,56.4709,56.4851,37926.0
2016-06-15 11:20:00,79.56,79.62,79.35,79.36,29172.0,56.4922,56.5348,56.3431,56.3502,29172.0
2016-06-15 11:30:00,79.35,79.38,79.23,79.38,29018.0,56.3431,56.3644,56.2579,56.3644,29018.0
2016-06-15 11:40:00,79.38,79.75,79.35,79.66,30174.0,56.3644,56.6271,56.3431,56.5632,30174.0
2016-06-15 11:50:00,79.63,79.97,79.63,79.89,33041.0,56.5419,56.7833,56.5419,56.7265,33041.0
2016-06-15 12:00:00,79.89,79.89,79.72,79.8,30133.0,56.7265,56.7265,56.6058,56.6626,30133.0
2016-06-15 12:10:00,79.79,79.8,79.69,79.74,22820.0,56.6555,56.6626,56.5845,56.62,22820.0
2016-06-15 12:20:00,79.77,79.81,79.67,79.75,25256.0,56.6413,56.6697,56.5703,56.6271,25256.0
2016-06-15 12:30:00,79.74,79.74,79.52,79.58,42248.0,56.62,56.62,56.4638,56.5064,42248.0
2016-06-15 12:40:00,79.59,79.77,79.59,79.72,32102.0,56.5135,56.6413,56.5135,56.6058,32102.0
2016-06-15 12:50:00,79.71,79.8,79.66,79.69,16459.0,56.5987,56.6626,56.5632,56.5845,16459.0
2016-06-15 13:00:00,79.69,79.72,79.61,79.64,21469.0,56.5845,56.6058,56.5277,56.549,21469.0
2016-06-15 13:10:00,79.64,79.69,79.63,79.66,28174.0,56.549,56.5845,56.5419,56.5632,28174.0
2016-06-15 13:20:00,79.67,79.68,79.54,79.62,23453.0,56.5703,56.5774,56.478,56.5348,23453.0
2016-06-15 13:30:00,79.62,79.71,79.62,79.7,27311.0,56.5348,56.5987,56.5348,56.5916,27311.0
2016-06-15 13:40:00,79.7,79.74,79.62,79.74,30121.0,56.5916,56.62,56.5348,56.62,30121.0
2016-06-15 13:50:00,79.73,79.76,79.53,79.58,21825.0,56.6129,56.6342,56.4709,56.5064,21825.0
2016-06-15 14:00:00,79.55,79.83,79.55,79.6,42221.0,56.4851,56.6839,56.4851,56.5206,42221.0
2016-06-15 14:10:00,79.61,79.71,79.46,79.49,34720.0,56.5277,56.5987,56.4212,56.4425,34720.0
2016-06-15 14:20:00,79.5,79.58,79.43,79.46,31486.0,56.4496,56.5064,56.3999,56.4212,31486.0
2016-06-15 14:30:00,79.45,79.54,79.34,79.38,49037.0,56.4141,56.478,56.336,56.3644,49037.0
2016-06-15 14:40:00,79.37,79.48,79.32,79.43,23388.0,56.3573,56.4354,56.3218,56.3999,23388.0
2016-06-15 14:50:00,79.45,79.48,79.25,79.47,44213.0,56.4141,56.4354,56.2721,56.4283,44213.0
2016-06-15 15:00:00,79.46,79.54,79.43,79.47,32369.0,56.4212,56.478,56.3999,56.4283,32369.0
2016-06-15 15:10:00,79.48,79.62,79.46,79.6,33036.0,56.4354,56.5348,56.4212,56.5206,33036.0
2016-06-15 15:20:00,79.6,79.63,79.51,79.58,26740.0,56.5206,56.5419,56.4567,56.5064,26740.0
2016-06-15 15:30:00,79.58,79.63,79.3,79.31,43413.0,56.5064,56.5419,56.3076,56.3147,43413.0
2016-06-15 15:40:00,79.29,79.36,79.11,79.21,77604.0,56.3005,56.3502,56.1727,56.2437,77604.0
2016-06-15 15:50:00,79.21,79.23,79.08,79.18,161170.0,56.2437,56.2579,56.1514,56.2224,161170.0
2016-06-16 09:30:00,78.47,78.66,78.11,78.57,54365.0,55.7183,55.8532,55.4626,55.7893,54365.0
2016-06-16 09:40:00,78.48,78.48,78.1,78.23,61401.0,55.7254,55.7254,55.4555,55.5478,61401.0
2016-06-16 09:50:00,78.22,78.5,78.2,78.22,31766.0,55.5407,55.7396,55.5265,55.5407,31766.0
2016-06-16 10:00:00,78.25,78.39,78.15,78.36,52054.0,55.562,55.6615,55.491,55.6401,52054.0
2016-06-16 10:10:00,78.34,78.74,78.29,78.71,75292.0,55.6259,55.91,55.5904,55.8887,75292.0
2016-06-16 10:20:00,78.7,78.7,78.38,78.63,39165.0,55.8816,55.8816,55.6544,55.8319,39165.0
2016-06-16 10:30:00,78.62,78.62,78.28,78.28,36138.0,55.8248,55.8248,55.5833,55.5833,36138.0
2016-06-16 10:40:00,78.29,78.75,78.29,78.73,51642.0,55.5904,55.9171,55.5904,55.9029,51642.0
2016-06-16 10:50:00,78.71,78.73,78.49,78.62,31813.0,55.8887,55.9029,55.7325,55.8248,31813.0
2016-06-16 11:00:00,78.62,78.83,78.62,78.73,30641.0,55.8248,55.9739,55.8248,55.9029,30641.0
2016-06-16 11:10:00,78.71,78.78,78.55,78.55,22642.0,55.8887,55.9384,55.7751,55.7751,22642.0
2016-06-16 11:20:00,78.56,78.99,78.56,78.92,21571.0,55.7822,56.0875,55.7822,56.0378,21571.0
2016-06-16 11:30:00,78.91,78.99,78.77,78.8,23459.0,56.0307,56.0875,55.9313,55.9526,23459.0
2016-06-16 11:40:00,78.8,78.83,78.63,78.67,19960.0,55.9526,55.9739,55.8319,55.8603,19960.0
2016-06-16 11:50:00,78.67,78.67,78.44,78.47,25667.0,55.8603,55.8603,55.697,55.7183,25667.0
2016-06-16 12:00:00,78.46,78.56,78.43,78.56,19145.0,55.7112,55.7822,55.6899,55.7822,19145.0
2016-06-16 12:10:00,78.57,78.71,78.5,78.71,15370.0,55.7893,55.8887,55.7396,55.8887,15370.0
2016-06-16 12:20:00,78.74,79.03,78.67,78.93,39490.0,55.91,56.1159,55.8603,56.0449,39490.0
2016-06-16 12:30:00,78.94,79.08,78.81,79.04,29423.0,56.052,56.1514,55.9597,56.123,29423.0
2016-06-16 12:40:00,79.05,79.25,78.98,79.14,26188.0,56.1301,56.2721,56.0804,56.194,26188.0
2016-06-16 12:50:00,79.16,79.18,79.06,79.16,17143.0,56.2082,56.2224,56.1372,56.2082,17143.0
2016-06-16 13:00:00,79.16,79.32,79.12,79.23,24025.0,56.2082,56.3218,56.1798,56.2579,24025.0
2016-06-16 13:10:00,79.21,79.27,79.1,79.17,25349.0,56.2437,56.2863,56.1656,56.2153,25349.0
2016-06-16 13:20:00,79.2,79.29,79.12,79.23,14463.0,56.2366,56.3005,56.1798,56.2579,14463.0
2016-06-16 13:30:00,79.23,79.28,79.03,79.12,17681.0,56.2579,56.2934,56.1159,56.1798,17681.0
2016-06-16 13:40:00,79.14,79.15,78.94,79.0,19769.0,56.194,56.2011,56.052,56.0946,19769.0
2016-06-16 13:50:00,79.0,79.0,78.82,78.88,27928.0,56.0946,56.0946,55.9668,56.0094,27928.0
2016-06-16 14:00:00,78.88,79.04,78.87,79.04,22859.0,56.0094,56.123,56.0023,56.123,22859.0
2016-06-16 14:10:00,79.02,79.4,79.0,79.38,22568.0,56.1088,56.3786,56.0946,56.3644,22568.0
2016-06-16 14:20:00,79.38,79.39,79.12,79.17,14571.0,56.3644,56.3715,56.1798,56.2153,14571.0
2016-06-16 14:30:00,79.19,79.23,79.09,79.13,25529.0,56.2295,56.2579,56.1585,56.1869,25529.0
2016-06-16 14:40:00,79.12,79.2,79.09,79.19,37768.0,56.1798,56.2366,56.1585,56.2295,37768.0
2016-06-16 14:50:00,79.2,79.37,79.15,79.29,36465.0,56.2366,56.3573,56.2011,56.3005,36465.0
2016-06-16 15:00:00,79.28,79.33,79.21,79.25,49347.0,56.2934,56.3289,56.2437,56.2721,49347.0
2016-06-16 15:10:00,79.24,79.37,79.21,79.31,46343.0,56.265,56.3573,56.2437,56.3147,46343.0
2016-06-16 15:20:00,79.32,79.5,79.29,79.46,29526.0,56.3218,56.4496,56.3005,56.4212,29526.0
2016-06-16 15:30:00,79.47,79.57,79.37,79.41,59595.0,56.4283,56.4993,56.3573,56.3857,59595.0
2016-06-16 15:40:00,79.41,79.55,79.4,79.45,65724.0,56.3857,56.4851,56.3786,56.4141,65724.0
2016-06-16 15:50:00,79.45,79.46,79.35,79.43,125872.0,56.4141,56.4212,56.3431,56.3999,125872.0
2016-06-17 09:30:00,79.34,79.42,78.95,78.99,349125.0,56.336,56.3928,56.0591,56.0875,349125.0
2016-06-17 09:40:00,78.98,79.38,78.77,79.21,64227.0,56.0804,56.3644,55.9313,56.2437,64227.0
2016-06-17 09:50:00,79.2,79.4,79.16,79.28,46354.0,56.2366,56.3786,56.2082,56.2934,46354.0
2016-06-17 10:00:00,79.26,79.26,79.01,79.05,82530.0,56.2792,56.2792,56.1017,56.1301,82530.0
2016-06-17 10:10:00,79.03,79.38,79.03,79.3,53258.0,56.1159,56.3644,56.1159,56.3076,53258.0
2016-06-17 10:20:00,79.31,79.36,79.15,79.15,39475.0,56.3147,56.3502,56.2011,56.2011,39475.0
2016-06-17 10:30:00,79.14,79.35,79.06,79.26,41272.0,56.194,56.3431,56.1372,56.2792,41272.0
2016-06-17 10:40:00,79.23,79.46,79.14,79.42,29391.0,56.2579,56.4212,56.194,56.3928,29391.0
2016-06-17 10:50:00,79.4,79.44,79.23,79.24,34963.0,56.3786,56.407,56.2579,56.265,34963.0
2016-06-17 11:00:00,79.25,79.31,79.16,79.23,36327.0,56.2721,56.3147,56.2082,56.2579,36327.0
2016-06-17 11:10:00,79.21,79.21,78.91,78.98,56564.0,56.2437,56.2437,56.0307,56.0804,56564.0
2016-06-17 11:20:00,79.01,79.12,78.73,78.76,37420.0,56.1017,56.1798,55.9029,55.9242,37420.0
2016-06-17 11:30:00,78.73,78.83,78.62,78.68,35670.0,55.9029,55.9739,55.8248,55.8674,35670.0
2016-06-17 11:40:00,78.69,78.83,78.68,78.74,28561.0,55.8745,55.9739,55.8674,55.91,28561.0
2016-06-17 11:50:00,78.75,78.83,78.66,78.69,58478.0,55.9171,55.9739,55.8532,55.8745,58478.0
2016-06-17 12:00:00,78.7,78.8,78.61,78.79,63077.0,55.8816,55.9526,55.8177,55.9455,63077.0
2016-06-17 12:10:00,78.79,78.83,78.56,78.59,72637.0,55.9455,55.9739,55.7822,55.8035,72637.0
2016-06-17 12:20:00,78.6,78.62,78.48,78.62,47362.0,55.8106,55.8248,55.7254,55.8248,47362.0
2016-06-17 12:30:00,78.62,78.77,78.62,78.69,29242.0,55.8248,55.9313,55.8248,55.8745,29242.0
2016-06-17 12:40:00,78.68,78.73,78.61,78.64,36874.0,55.8674,55.9029,55.8177,55.839,36874.0
2016-06-17 12:50:00,78.64,78.68,78.49,78.51,25476.0,55.839,55.8674,55.7325,55.7467,25476.0
2016-06-17 13:00:00,78.5,78.59,78.37,78.57,46531.0,55.7396,55.8035,55.6473,55.7893,46531.0
2016-06-17 13:10:00,78.57,78.57,78.4,78.44,37244.0,55.7893,55.7893,55.6686,55.697,37244.0
2016-06-17 13:20:00,78.43,78.55,78.37,78.44,59127.0,55.6899,55.7751,55.6473,55.697,59127.0
2016-06-17 13:30:00,78.45,78.45,78.35,78.4,25855.0,55.7041,55.7041,55.633,55.6686,25855.0
2016-06-17 13:40:00,78.4,78.44,78.33,78.34,30393.0,55.6686,55.697,55.6188,55.6259,30393.0
2016-06-17 13:50:00,78.34,78.45,78.34,78.41,42481.0,55.6259,55.7041,55.6259,55.6757,42481.0
2016-06-17 14:00:00,78.4,78.5,78.4,78.45,49860.0,55.6686,55.7396,55.6686,55.7041,49860.0
2016-06-17 14:10:00,78.46,78.57,78.45,78.46,58696.0,55.7112,55.7893,55.7041,55.7112,58696.0
2016-06-17 14:20:00,78.45,78.53,78.39,78.51,30822.0,55.7041,55.7609,55.6615,55.7467,30822.0
2016-06-17 14:30:00,78.51,78.6,78.46,78.49,31357.0,55.7467,55.8106,55.7112,55.7325,31357.0
2016-06-17 14:40:00,78.49,78.52,78.41,78.45,42568.0,55.7325,55.7538,55.6757,55.7041,42568.0
2016-06-17 14:50:00,78.45,78.46,78.33,78.34,39254.0,55.7041,55.7112,55.6188,55.6259,39254.0
2016-06-17 15:00:00,78.36,78.46,78.35,78.45,50410.0,55.6401,55.7112,55.633,55.7041,50410.0
2016-06-17 15:10:00,78.45,78.49,78.38,78.49,44764.0,55.7041,55.7325,55.6544,55.7325,44764.0
2016-06-17 15:20:00,78.49,78.54,78.46,78.53,41964.0,55.7325,55.768,55.7112,55.7609,41964.0
2016-06-17 15:30:00,78.53,78.55,78.46,78.47,76514.0,55.7609,55.7751,55.7112,55.7183,76514.0
2016-06-17 15:40:00,78.47,78.51,78.3,78.33,133369.0,55.7183,55.7467,55.5975,55.6188,133369.0
2016-06-17 15:50:00,78.33,78.52,78.28,78.49,221088.0,55.6188,55.7538,55.5833,55.7325,221088.0
2016-06-20 09:30:00,79.53,79.71,79.2,79.26,112503.0,56.4709,56.5987,56.2366,56.2792,112503.0
2016-06-20 09:40:00,79.18,79.8,79.18,79.45,98917.0,56.2224,56.6626,56.2224,56.4141,98917.0
2016-06-20 09:50:00,79.48,79.51,79.24,79.43,79753.0,56.4354,56.4567,56.265,56.3999,79753.0
2016-06-20 10:00:00,79.45,79.7,79.31,79.56,99696.0,56.4141,56.5916,56.3147,56.4922,99696.0
2016-06-20 10:10:00,79.57,79.85,79.51,79.83,92778.0,56.4993,56.6981,56.4567,56.6839,92778.0
2016-06-20 10:20:00,79.82,79.95,79.77,79.93,41378.0,56.6768,56.7691,56.6413,56.7549,41378.0
2016-06-20 10:30:00,79.91,79.95,79.72,79.79,47669.0,56.7407,56.7691,56.6058,56.6555,47669.0
2016-06-20 10:40:00,79.81,80.0,79.81,79.92,53681.0,56.6697,56.8046,56.6697,56.7478,53681.0
2016-06-20 10:50:00,79.91,80.15,79.9,80.09,72705.0,56.7407,56.9112,56.7336,56.8686,72705.0
2016-06-20 11:00:00,80.09,80.24,80.0,80.15,49780.0,56.8686,56.9751,56.8046,56.9112,49780.0
2016-06-20 11:10:00,80.15,80.17,79.82,79.9,74111.0,56.9112,56.9254,56.6768,56.7336,74111.0
2016-06-20 11:20:00,79.91,79.94,79.61,79.64,55271.0,56.7407,56.762,56.5277,56.549,55271.0
2016-06-20 11:30:00,79.65,79.65,79.35,79.38,48629.0,56.5561,56.5561,56.3431,56.3644,48629.0
2016-06-20 11:40:00,79.39,79.41,79.17,79.23,37474.0,56.3715,56.3857,56.2153,56.2579,37474.0
2016-06-20 11:50:00,79.22,79.34,79.17,79.33,34770.0,56.2508,56.336,56.2153,56.3289,34770.0
2016-06-20 12:00:00,79.34,79.47,79.26,79.43,31104.0,56.336,56.4283,56.2792,56.3999,31104.0
2016-06-20 12:10:00,79.43,79.43,79.34,79.41,21953.0,56.3999,56.3999,56.336,56.3857,21953.0
2016-06-20 12:20:00,79.4,79.58,79.4,79.54,32391.0,56.3786,56.5064,56.3786,56.478,32391.0
2016-06-20 12:30:00,79.53,79.55,79.35,79.37,33820.0,56.4709,56.4851,56.3431,56.3573,33820.0
2016-06-20 12:40:00,79.38,79.44,79.27,79.42,29186.0,56.3644,56.407,56.2863,56.3928,29186.0
2016-06-20 12:50:00,79.43,79.49,79.38,79.38,19538.0,56.3999,56.4425,56.3644,56.3644,19538.0
2016-06-20 13:00:00,79.38,79.41,79.26,79.4,39259.0,56.3644,56.3857,56.2792,56.3786,39259.0
2016-06-20 13:10:00,79.4,79.45,79.24,79.36,26073.0,56.3786,56.4141,56.265,56.3502,26073.0
2016-06-20 13:20:00,79.34,79.4,79.25,79.35,18427.0,56.336,56.3786,56.2721,56.3431,18427.0
2016-06-20 13:30:00,79.35,79.47,79.35,79.47,14547.0,56.3431,56.4283,56.3431,56.4283,14547.0
2016-06-20 13:40:00,79.47,79.71,79.45,79.71,33675.0,56.4283,56.5987,56.4141,56.5987,33675.0
2016-06-20 13:50:00,79.71,79.76,79.54,79.6,34962.0,56.5987,56.6342,56.478,56.5206,34962.0
2016-06-20 14:00:00,79.58,79.62,79.52,79.53,55437.0,56.5064,56.5348,56.4638,56.4709,55437.0
2016-06-20 14:10:00,79.52,79.56,79.37,79.43,26960.0,56.4638,56.4922,56.3573,56.3999,26960.0
2016-06-20 14:20:00,79.41,79.47,79.27,79.38,46478.0,56.3857,56.4283,56.2863,56.3644,46478.0
2016-06-20 14:30:00,79.37,79.37,79.25,79.26,33793.0,56.3573,56.3573,56.2721,56.2792,33793.0
2016-06-20 14:40:00,79.26,79.38,79.22,79.37,44133.0,56.2792,56.3644,56.2508,56.3573,44133.0
2016-06-20 14:50:00,79.36,79.37,79.27,79.35,38814.0,56.3502,56.3573,56.2863,56.3431,38814.0
2016-06-20 15:00:00,79.35,79.4,79.29,79.3,37962.0,56.3431,56.3786,56.3005,56.3076,37962.0
2016-06-20 15:10:00,79.3,79.32,79.23,79.28,46605.0,56.3076,56.3218,56.2579,56.2934,46605.0
2016-06-20 15:20:00,79.27,79.28,79.13,79.13,40506.0,56.2863,56.2934,56.1869,56.1869,40506.0
2016-06-20 15:30:00,79.14,79.18,79.07,79.15,110223.0,56.194,56.2224,56.1443,56.2011,110223.0
2016-06-20 15:40:00,79.15,79.25,78.99,79.0,184153.0,56.2011,56.2721,56.0875,56.0946,184153.0
2016-06-20 15:50:00,78.99,79.15,78.96,79.07,164892.0,56.0875,56.2011,56.0662,56.1443,164892.0
2016-06-21 09:30:00,79.3,79.41,78.75,78.82,94668.0,56.3076,56.3857,55.9171,55.9668,94668.0
2016-06-21 09:40:00,78.81,78.86,78.53,78.65,55061.0,55.9597,55.9952,55.7609,55.8461,55061.0
2016-06-21 09:50:00,78.64,78.65,78.37,78.48,65400.0,55.839,55.8461,55.6473,55.7254,65400.0
2016-06-21 10:00:00,78.46,78.5,78.23,78.44,74397.0,55.7112,55.7396,55.5478,55.697,74397.0
2016-06-21 10:10:00,78.45,78.79,78.45,78.6,29279.0,55.7041,55.9455,55.7041,55.8106,29279.0
2016-06-21 10:20:00,78.59,78.66,78.46,78.62,43322.0,55.8035,55.8532,55.7112,55.8248,43322.0
2016-06-21 10:30:00,78.6,78.82,78.58,78.66,35585.0,55.8106,55.9668,55.7964,55.8532,35585.0
2016-06-21 10:40:00,78.68,78.88,78.68,78.87,47335.0,55.8674,56.0094,55.8674,56.0023,47335.0
2016-06-21 10:50:00,78.87,79.15,78.85,79.07,40684.0,56.0023,56.2011,55.9881,56.1443,40684.0
2016-06-21 11:00:00,79.08,79.32,79.07,79.12,51969.0,56.1514,56.3218,56.1443,56.1798,51969.0
2016-06-21 11:10:00,79.12,79.39,79.07,79.38,47655.0,56.1798,56.3715,56.1443,56.3644,47655.0
2016-06-21 11:20:00,79.4,79.47,79.34,79.34,37865.0,56.3786,56.4283,56.336,56.336,37865.0
2016-06-21 11:30:00,79.34,79.35,79.02,79.18,48332.0,56.336,56.3431,56.1088,56.2224,48332.0
2016-06-21 11:40:00,79.15,79.18,79.05,79.11,50576.0,56.2011,56.2224,56.1301,56.1727,50576.0
2016-06-21 11:50:00,79.11,79.15,78.98,79.15,47622.0,56.1727,56.2011,56.0804,56.2011,47622.0
2016-06-21 12:00:00,79.14,79.25,79.13,79.14,26388.0,56.194,56.2721,56.1869,56.194,26388.0
2016-06-21 12:10:00,79.14,79.23,79.04,79.23,23121.0,56.194,56.2579,56.123,56.2579,23121.0
2016-06-21 12:20:00,79.22,79.36,79.21,79.26,21370.0,56.2508,56.3502,56.2437,56.2792,21370.0
2016-06-21 12:30:00,79.26,79.32,79.25,79.27,32800.0,56.2792,56.3218,56.2721,56.2863,32800.0
2016-06-21 12:40:00,79.28,79.28,79.19,79.19,21607.0,56.2934,56.2934,56.2295,56.2295,21607.0
2016-06-21 12:50:00,79.18,79.2,79.05,79.08,19797.0,56.2224,56.2366,56.1301,56.1514,19797.0
2016-06-21 13:00:00,79.08,79.23,79.08,79.19,26071.0,56.1514,56.2579,56.1514,56.2295,26071.0
2016-06-21 13:10:00,79.2,79.22,79.07,79.16,23723.0,56.2366,56.2508,56.1443,56.2082,23723.0
2016-06-21 13:20:00,79.16,79.16,79.05,79.12,16888.0,56.2082,56.2082,56.1301,56.1798,16888.0
2016-06-21 13:30:00,79.12,79.17,78.98,79.04,32793.0,56.1798,56.2153,56.0804,56.123,32793.0
2016-06-21 13:40:00,79.03,79.15,79.0,79.14,23534.0,56.1159,56.2011,56.0946,56.194,23534.0
2016-06-21 13:50:00,79.15,79.15,79.04,79.14,18124.0,56.2011,56.2011,56.123,56.194,18124.0
2016-06-21 14:00:00,79.14,79.26,79.13,79.26,28727.0,56.194,56.2792,56.1869,56.2792,28727.0
2016-06-21 14:10:00,79.28,79.32,79.26,79.31,18300.0,56.2934,56.3218,56.2792,56.3147,18300.0
2016-06-21 14:20:00,79.31,79.44,79.3,79.43,26921.0,56.3147,56.407,56.3076,56.3999,26921.0
2016-06-21 14:30:00,79.42,79.58,79.39,79.52,30669.0,56.3928,56.5064,56.3715,56.4638,30669.0
2016-06-21 14:40:00,79.52,79.57,79.46,79.52,28530.0,56.4638,56.4993,56.4212,56.4638,28530.0
2016-06-21 14:50:00,79.5,79.53,79.45,79.46,28924.0,56.4496,56.4709,56.4141,56.4212,28924.0
2016-06-21 15:00:00,79.45,79.5,79.34,79.4,38461.0,56.4141,56.4496,56.336,56.3786,38461.0
2016-06-21 15:10:00,79.39,79.5,79.37,79.46,33877.0,56.3715,56.4496,56.3573,56.4212,33877.0
2016-06-21 15:20:00,79.47,79.49,79.38,79.47,48863.0,56.4283,56.4425,56.3644,56.4283,48863.0
2016-06-21 15:30:00,79.46,79.5,79.39,79.49,60431.0,56.4212,56.4496,56.3715,56.4425,60431.0
2016-06-21 15:40:00,79.48,79.55,79.38,79.51,105137.0,56.4354,56.4851,56.3644,56.4567,105137.0
2016-06-21 15:50:00,79.51,79.52,79.36,79.38,158675.0,56.4567,56.4638,56.3502,56.3644,158675.0
2016-06-22 09:30:00,79.37,79.6,79.15,79.25,63745.0,56.3573,56.5206,56.2011,56.2721,63745.0
2016-06-22 09:40:00,79.28,79.59,79.21,79.5,39720.0,56.2934,56.5135,56.2437,56.4496,39720.0
2016-06-22 09:50:00,79.49,79.5,79.25,79.29,74534.0,56.4425,56.4496,56.2721,56.3005,74534.0
2016-06-22 10:00:00,79.27,79.44,79.24,79.35,28134.0,56.2863,56.407,56.265,56.3431,28134.0
2016-06-22 10:10:00,79.34,79.69,79.34,79.61,35427.0,56.336,56.5845,56.336,56.5277,35427.0
2016-06-22 10:20:00,79.61,79.81,79.58,79.81,41511.0,56.5277,56.6697,56.5064,56.6697,41511.0
2016-06-22 10:30:00,79.76,79.77,79.43,79.58,96150.0,56.6342,56.6413,56.3999,56.5064,96150.0
2016-06-22 10:40:00,79.6,79.89,79.57,79.89,68790.0,56.5206,56.7265,56.4993,56.7265,68790.0
2016-06-22 10:50:00,79.9,80.08,79.86,79.98,36874.0,56.7336,56.8614,56.7052,56.7904,36874.0
2016-06-22 11:00:00,79.99,80.19,79.94,80.06,52075.0,56.7975,56.9396,56.762,56.8472,52075.0
2016-06-22 11:10:00,80.04,80.27,80.02,80.18,46100.0,56.833,56.9964,56.8188,56.9325,46100.0
2016-06-22 11:20:00,80.22,80.3,80.14,80.25,26481.0,56.9609,57.0177,56.9041,56.9822,26481.0
2016-06-22 11:30:00,80.24,80.25,79.9,80.14,34571.0,56.9751,56.9822,56.7336,56.9041,34571.0
2016-06-22 11:40:00,80.12,80.21,80.02,80.06,22692.0,56.8899,56.9538,56.8188,56.8472,22692.0
2016-06-22 11:50:00,80.03,80.26,80.01,80.2,33406.0,56.8259,56.9893,56.8117,56.9467,33406.0
2016-06-22 12:00:00,80.2,80.2,80.05,80.06,37357.0,56.9467,56.9467,56.8401,56.8472,37357.0
2016-06-22 12:10:00,80.07,80.16,79.93,79.99,25263.0,56.8543,56.9183,56.7549,56.7975,25263.0
2016-06-22 12:20:00,79.98,79.98,79.77,79.86,27480.0,56.7904,56.7904,56.6413,56.7052,27480.0
2016-06-22 12:30:00,79.84,79.94,79.82,79.83,25236.0,56.691,56.762,56.6768,56.6839,25236.0
2016-06-22 12:40:00,79.83,79.85,79.74,79.79,20158.0,56.6839,56.6981,56.62,56.6555,20158.0
2016-06-22 12:50:00,79.81,79.87,79.77,79.86,17221.0,56.6697,56.7123,56.6413,56.7052,17221.0
2016-06-22 13:00:00,79.84,79.87,79.65,79.67,24544.0,56.691,56.7123,56.5561,56.5703,24544.0
2016-06-22 13:10:00,79.66,79.76,79.62,79.73,18707.0,56.5632,56.6342,56.5348,56.6129,18707.0
2016-06-22 13:20:00,79.72,79.76,79.66,79.74,28731.0,56.6058,56.6342,56.5632,56.62,28731.0
2016-06-22 13:30:00,79.73,79.74,79.61,79.67,27196.0,56.6129,56.62,56.5277,56.5703,27196.0
2016-06-22 13:40:00,79.66,79.71,79.58,79.67,23248.0,56.5632,56.5987,56.5064,56.5703,23248.0
2016-06-22 13:50:00,79.67,79.71,79.66,79.67,20314.0,56.5703,56.5987,56.5632,56.5703,20314.0
2016-06-22 14:00:00,79.66,79.74,79.64,79.73,27870.0,56.5632,56.62,56.549,56.6129,27870.0
2016-06-22 14:10:00,79.72,79.76,79.65,79.67,31333.0,56.6058,56.6342,56.5561,56.5703,31333.0
2016-06-22 14:20:00,79.65,79.85,79.62,79.81,24199.0,56.5561,56.6981,56.5348,56.6697,24199.0
2016-06-22 14:30:00,79.79,79.87,79.77,79.77,19196.0,56.6555,56.7123,56.6413,56.6413,19196.0
2016-06-22 14:40:00,79.76,79.79,79.68,79.72,20937.0,56.6342,56.6555,56.5774,56.6058,20937.0
2016-06-22 14:50:00,79.71,79.77,79.7,79.72,18997.0,56.5987,56.6413,56.5916,56.6058,18997.0
2016-06-22 15:00:00,79.72,79.85,79.64,79.65,26150.0,56.6058,56.6981,56.549,56.5561,26150.0
2016-06-22 15:10:00,79.63,79.66,79.54,79.55,19955.0,56.5419,56.5632,56.478,56.4851,19955.0
2016-06-22 15:20:00,79.54,79.56,79.45,79.5,50831.0,56.478,56.4922,56.4141,56.4496,50831.0
2016-06-22 15:30:00,79.5,79.56,79.46,79.53,39103.0,56.4496,56.4922,56.4212,56.4709,39103.0
2016-06-22 15:40:00,79.53,79.58,79.47,79.55,46688.0,56.4709,56.5064,56.4283,56.4851,46688.0
2016-06-22 15:50:00,79.55,79.6,79.47,79.53,99225.0,56.4851,56.5206,56.4283,56.4709,99225.0
2016-06-23 09:30:00,79.69,80.23,79.6,80.05,97212.0,56.5845,56.968,56.5206,56.8401,97212.0
2016-06-23 09:40:00,80.09,80.17,79.75,79.99,56565.0,56.8686,56.9254,56.6271,56.7975,56565.0
2016-06-23 09:50:00,80.01,80.14,79.93,80.1,29247.0,56.8117,56.9041,56.7549,56.8757,29247.0
2016-06-23 10:00:00,80.13,80.33,80.08,80.3,75776.0,56.897,57.039,56.8614,57.0177,75776.0
2016-06-23 10:10:00,80.3,80.34,80.19,80.23,49733.0,57.0177,57.0461,56.9396,56.968,49733.0
2016-06-23 10:20:00,80.23,80.38,80.2,80.3,38084.0,56.968,57.0745,56.9467,57.0177,38084.0
2016-06-23 10:30:00,80.29,80.29,80.11,80.2,45426.0,57.0106,57.0106,56.8828,56.9467,45426.0
2016-06-23 10:40:00,80.2,80.33,80.18,80.26,33081.0,56.9467,57.039,56.9325,56.9893,33081.0
2016-06-23 10:50:00,80.27,80.32,80.17,80.18,31407.0,56.9964,57.0319,56.9254,56.9325,31407.0
2016-06-23 11:00:00,80.18,80.22,80.07,80.09,27146.0,56.9325,56.9609,56.8543,56.8686,27146.0
2016-06-23 11:10:00,80.09,80.17,80.02,80.14,35588.0,56.8686,56.9254,56.8188,56.9041,35588.0
2016-06-23 11:20:00,80.14,80.26,80.09,80.22,35280.0,56.9041,56.9893,56.8686,56.9609,35280.0
2016-06-23 11:30:00,80.22,80.3,80.19,80.29,34640.0,56.9609,57.0177,56.9396,57.0106,34640.0
2016-06-23 11:40:00,80.28,80.28,80.02,80.05,75168.0,57.0035,57.0035,56.8188,56.8401,75168.0
2016-06-23 11:50:00,80.06,80.19,80.06,80.08,26022.0,56.8472,56.9396,56.8472,56.8614,26022.0
2016-06-23 12:00:00,80.09,80.19,80.05,80.08,49833.0,56.8686,56.9396,56.8401,56.8614,49833.0
2016-06-23 12:10:00,80.07,80.11,79.98,79.99,21105.0,56.8543,56.8828,56.7904,56.7975,21105.0
2016-06-23 12:20:00,79.98,80.02,79.92,80.0,20055.0,56.7904,56.8188,56.7478,56.8046,20055.0
2016-06-23 12:30:00,80.0,80.05,79.95,80.05,18950.0,56.8046,56.8401,56.7691,56.8401,18950.0
2016-06-23 12:40:00,80.05,80.07,79.87,79.89,21581.0,56.8401,56.8543,56.7123,56.7265,21581.0
2016-06-23 12:50:00,79.9,80.02,79.9,80.01,18823.0,56.7336,56.8188,56.7336,56.8117,18823.0
2016-06-23 13:00:00,80.02,80.06,79.98,80.06,21011.0,56.8188,56.8472,56.7904,56.8472,21011.0
2016-06-23 13:10:00,80.05,80.11,80.01,80.1,21849.0,56.8401,56.8828,56.8117,56.8757,21849.0
2016-06-23 13:20:00,80.09,80.25,80.09,80.21,19534.0,56.8686,56.9822,56.8686,56.9538,19534.0
2016-06-23 13:30:00,80.24,80.34,80.23,80.26,27351.0,56.9751,57.0461,56.968,56.9893,27351.0
2016-06-23 13:40:00,80.27,80.29,80.21,80.21,25526.0,56.9964,57.0106,56.9538,56.9538,25526.0
2016-06-23 13:50:00,80.2,80.28,80.16,80.28,24233.0,56.9467,57.0035,56.9183,57.0035,24233.0
2016-06-23 14:00:00,80.28,80.33,80.21,80.33,28381.0,57.0035,57.039,56.9538,57.039,28381.0
2016-06-23 14:10:00,80.32,80.37,80.29,80.35,34952.0,57.0319,57.0674,57.0106,57.0532,34952.0
2016-06-23 14:20:00,80.35,80.49,80.34,80.46,46500.0,57.0532,57.1526,57.0461,57.1313,46500.0
2016-06-23 14:30:00,80.45,80.49,80.42,80.45,37061.0,57.1242,57.1526,57.1029,57.1242,37061.0
2016-06-23 14:40:00,80.46,80.54,80.43,80.48,45245.0,57.1313,57.1881,57.11,57.1455,45245.0
2016-06-23 14:50:00,80.48,80.5,80.46,80.48,31097.0,57.1455,57.1597,57.1313,57.1455,31097.0
2016-06-23 15:00:00,80.47,80.49,80.28,80.33,58156.0,57.1384,57.1526,57.0035,57.039,58156.0
2016-06-23 15:10:00,80.33,80.43,80.33,80.42,31176.0,57.039,57.11,57.039,57.1029,31176.0
2016-06-23 15:20:00,80.42,80.42,80.26,80.31,45782.0,57.1029,57.1029,56.9893,57.0248,45782.0
2016-06-23 15:30:00,80.31,80.54,80.3,80.53,90887.0,57.0248,57.1881,57.0177,57.181,90887.0
2016-06-23 15:40:00,80.53,80.71,80.51,80.69,102008.0,57.181,57.3088,57.1668,57.2946,102008.0
2016-06-23 15:50:00,80.7,80.87,80.68,80.86,181925.0,57.3017,57.4224,57.2875,57.4153,181925.0
2016-06-24 09:30:00,78.29,79.2,78.29,79.09,153475.0,55.5904,56.2366,55.5904,56.1585,153475.0
2016-06-24 09:40:00,79.09,79.45,78.86,78.88,74991.0,56.1585,56.4141,55.9952,56.0094,74991.0
2016-06-24 09:50:00,78.85,79.23,78.74,79.12,88466.0,55.9881,56.2579,55.91,56.1798,88466.0
2016-06-24 10:00:00,79.12,79.49,79.06,79.48,91505.0,56.1798,56.4425,56.1372,56.4354,91505.0
2016-06-24 10:10:00,79.51,79.74,79.24,79.31,73842.0,56.4567,56.62,56.265,56.3147,73842.0
2016-06-24 10:20:00,79.31,79.43,79.0,79.06,81397.0,56.3147,56.3999,56.0946,56.1372,81397.0
2016-06-24 10:30:00,79.02,79.19,78.97,79.19,61072.0,56.1088,56.2295,56.0733,56.2295,61072.0
2016-06-24 10:40:00,79.22,79.25,79.02,79.09,51326.0,56.2508,56.2721,56.1088,56.1585,51326.0
2016-06-24 10:50:00,79.09,79.15,78.86,78.87,45807.0,56.1585,56.2011,55.9952,56.0023,45807.0
2016-06-24 11:00:00,78.89,78.93,78.69,78.85,56132.0,56.0165,56.0449,55.8745,55.9881,56132.0
2016-06-24 11:10:00,78.87,78.89,78.73,78.75,28895.0,56.0023,56.0165,55.9029,55.9171,28895.0
2016-06-24 11:20:00,78.73,78.79,78.59,78.76,36211.0,55.9029,55.9455,55.8035,55.9242,36211.0
2016-06-24 11:30:00,78.78,78.87,78.72,78.87,30035.0,55.9384,56.0023,55.8958,56.0023,30035.0
2016-06-24 11:40:00,78.86,78.98,78.76,78.86,33579.0,55.9952,56.0804,55.9242,55.9952,33579.0
2016-06-24 11:50:00,78.87,78.9,78.78,78.86,34450.0,56.0023,56.0236,55.9384,55.9952,34450.0
2016-06-24 12:00:00,78.87,78.95,78.8,78.83,26615.0,56.0023,56.0591,55.9526,55.9739,26615.0
2016-06-24 12:10:00,78.82,78.82,78.64,78.81,40827.0,55.9668,55.9668,55.839,55.9597,40827.0
2016-06-24 12:20:00,78.82,78.97,78.79,78.8,27273.0,55.9668,56.0733,55.9455,55.9526,27273.0
2016-06-24 12:30:00,78.79,78.89,78.74,78.85,39956.0,55.9455,56.0165,55.91,55.9881,39956.0
2016-06-24 12:40:00,78.85,78.85,78.61,78.69,46805.0,55.9881,55.9881,55.8177,55.8745,46805.0
2016-06-24 12:50:00,78.7,78.78,78.68,78.77,41036.0,55.8816,55.9384,55.8674,55.9313,41036.0
2016-06-24 13:00:00,78.78,78.9,78.76,78.83,37699.0,55.9384,56.0236,55.9242,55.9739,37699.0
2016-06-24 13:10:00,78.84,79.09,78.83,78.91,55898.0,55.981,56.1585,55.9739,56.0307,55898.0
2016-06-24 13:20:00,78.88,78.92,78.85,78.89,21392.0,56.0094,56.0378,55.9881,56.0165,21392.0
2016-06-24 13:30:00,78.91,79.13,78.9,79.09,35053.0,56.0307,56.1869,56.0236,56.1585,35053.0
2016-06-24 13:40:00,79.09,79.11,78.93,78.97,24414.0,56.1585,56.1727,56.0449,56.0733,24414.0
2016-06-24 13:50:00,78.98,78.98,78.82,78.9,29956.0,56.0804,56.0804,55.9668,56.0236,29956.0
2016-06-24 14:00:00,78.92,78.97,78.85,78.9,24057.0,56.0378,56.0733,55.9881,56.0236,24057.0
2016-06-24 14:10:00,78.9,78.96,78.83,78.85,44735.0,56.0236,56.0662,55.9739,55.9881,44735.0
2016-06-24 14:20:00,78.84,78.85,78.72,78.84,68590.0,55.981,55.9881,55.8958,55.981,68590.0
2016-06-24 14:30:00,78.84,78.84,78.55,78.67,56024.0,55.981,55.981,55.7751,55.8603,56024.0
2016-06-24 14:40:00,78.66,78.75,78.59,78.75,64338.0,55.8532,55.9171,55.8035,55.9171,64338.0
2016-06-24 14:50:00,78.75,78.96,78.72,78.8,63032.0,55.9171,56.0662,55.8958,55.9526,63032.0
2016-06-24 15:00:00,78.8,78.9,78.78,78.89,66465.0,55.9526,56.0236,55.9384,56.0165,66465.0
2016-06-24 15:10:00,78.87,78.87,78.45,78.52,104210.0,56.0023,56.0023,55.7041,55.7538,104210.0
2016-06-24 15:20:00,78.5,78.66,78.49,78.51,64515.0,55.7396,55.8532,55.7325,55.7467,64515.0
2016-06-24 15:30:00,78.51,78.73,78.45,78.52,120293.0,55.7467,55.9029,55.7041,55.7538,120293.0
2016-06-24 15:40:00,78.52,78.8,78.48,78.71,242795.0,55.7538,55.9526,55.7254,55.8887,242795.0
2016-06-24 15:50:00,78.72,78.88,78.56,78.61,329055.0,55.8958,56.0094,55.7822,55.8177,329055.0
2016-06-27 09:30:00,78.19,78.52,78.0,78.27,120981.0,55.5194,55.7538,55.3845,55.5762,120981.0
2016-06-27 09:40:00,78.27,78.38,77.77,77.82,81990.0,55.5762,55.6544,55.2212,55.2567,81990.0
2016-06-27 09:50:00,77.8,78.0,77.71,77.87,43047.0,55.2425,55.3845,55.1786,55.2922,43047.0
2016-06-27 10:00:00,77.88,78.12,77.39,77.49,116267.0,55.2993,55.4697,54.9514,55.0224,116267.0
2016-06-27 10:10:00,77.49,77.49,76.87,76.88,145228.0,55.0224,55.0224,54.5822,54.5893,145228.0
2016-06-27 10:20:00,76.9,76.95,76.48,76.74,157990.0,54.6035,54.639,54.3052,54.4899,157990.0
2016-06-27 10:30:00,76.73,76.76,76.57,76.73,82633.0,54.4828,54.5041,54.3691,54.4828,82633.0
2016-06-27 10:40:00,76.75,77.02,76.62,76.7,89761.0,54.497,54.6887,54.4046,54.4615,89761.0
2016-06-27 10:50:00,76.67,76.68,76.42,76.47,51251.0,54.4402,54.4473,54.2626,54.2981,51251.0
2016-06-27 11:00:00,76.45,76.71,76.4,76.71,59936.0,54.2839,54.4686,54.2484,54.4686,59936.0
2016-06-27 11:10:00,76.73,76.8,76.6,76.62,39721.0,54.4828,54.5325,54.3904,54.4046,39721.0
2016-06-27 11:20:00,76.61,76.77,76.56,76.75,47951.0,54.3975,54.5112,54.362,54.497,47951.0
2016-06-27 11:30:00,76.77,77.08,76.73,77.07,45415.0,54.5112,54.7313,54.4828,54.7242,45415.0
2016-06-27 11:40:00,77.04,77.28,77.04,77.22,37382.0,54.7029,54.8733,54.7029,54.8307,37382.0
2016-06-27 11:50:00,77.23,77.23,77.03,77.06,48170.0,54.8378,54.8378,54.6958,54.7171,48170.0
2016-06-27 12:00:00,77.05,77.1,76.89,76.91,43535.0,54.71,54.7455,54.5964,54.6106,43535.0
2016-06-27 12:10:00,76.91,77.01,76.82,76.93,29136.0,54.6106,54.6816,54.5467,54.6248,29136.0
2016-06-27 12:20:00,76.93,77.11,76.89,77.1,22299.0,54.6248,54.7526,54.5964,54.7455,22299.0
2016-06-27 12:30:00,77.12,77.2,77.05,77.06,32566.0,54.7597,54.8165,54.71,54.7171,32566.0
2016-06-27 12:40:00,77.05,77.07,76.9,76.95,33550.0,54.71,54.7242,54.6035,54.639,33550.0
2016-06-27 12:50:00,76.97,77.17,76.96,77.15,22890.0,54.6532,54.7952,54.6461,54.781,22890.0
2016-06-27 13:00:00,77.14,77.15,77.01,77.01,37376.0,54.7739,54.781,54.6816,54.6816,37376.0
2016-06-27 13:10:00,77.0,77.09,76.96,77.03,27546.0,54.6745,54.7384,54.6461,54.6958,27546.0
2016-06-27 13:20:00,77.03,77.08,76.96,77.03,34938.0,54.6958,54.7313,54.6461,54.6958,34938.0
2016-06-27 13:30:00,77.03,77.06,76.9,76.95,25667.0,54.6958,54.7171,54.6035,54.639,25667.0
2016-06-27 13:40:00,76.94,76.98,76.66,76.72,39700.0,54.6319,54.6603,54.4331,54.4757,39700.0
2016-06-27 13:50:00,76.69,76.78,76.61,76.68,33935.0,54.4544,54.5183,54.3975,54.4473,33935.0
2016-06-27 14:00:00,76.67,76.73,76.56,76.57,41339.0,54.4402,54.4828,54.362,54.3691,41339.0
2016-06-27 14:10:00,76.56,76.58,76.41,76.45,59156.0,54.362,54.3762,54.2555,54.2839,59156.0
2016-06-27 14:20:00,76.45,76.73,76.43,76.72,35213.0,54.2839,54.4828,54.2697,54.4757,35213.0
2016-06-27 14:30:00,76.72,76.97,76.68,76.93,54002.0,54.4757,54.6532,54.4473,54.6248,54002.0
2016-06-27 14:40:00,76.94,76.98,76.77,76.81,41100.0,54.6319,54.6603,54.5112,54.5396,41100.0
2016-06-27 14:50:00,76.81,76.83,76.68,76.73,30494.0,54.5396,54.5538,54.4473,54.4828,30494.0
2016-06-27 15:00:00,76.73,76.87,76.7,76.77,44397.0,54.4828,54.5822,54.4615,54.5112,44397.0
2016-06-27 15:10:00,76.8,77.01,76.76,76.89,48015.0,54.5325,54.6816,54.5041,54.5964,48015.0
2016-06-27 15:20:00,76.91,76.91,76.65,76.79,58790.0,54.6106,54.6106,54.426,54.5254,58790.0
2016-06-27 15:30:00,76.8,77.07,76.75,77.07,57272.0,54.5325,54.7242,54.497,54.7242,57272.0
2016-06-27 15:40:00,77.06,77.08,76.91,77.04,89530.0,54.7171,54.7313,54.6106,54.7029,89530.0
2016-06-27 15:50:00,77.04,77.04,76.79,76.92,182680.0,54.7029,54.7029,54.5254,54.6177,182680.0
2016-06-28 09:30:00,78.0,78.18,77.69,77.85,182268.0,55.3845,55.5123,55.1644,55.278,182268.0
2016-06-28 09:40:00,77.81,78.0,77.63,77.86,49470.0,55.2496,55.3845,55.1218,55.2851,49470.0
2016-06-28 09:50:00,77.84,78.06,77.84,77.96,55678.0,55.2709,55.4271,55.2709,55.3561,55678.0
2016-06-28 10:00:00,77.96,78.06,77.68,77.68,62712.0,55.3561,55.4271,55.1573,55.1573,62712.0
2016-06-28 10:10:00,77.67,77.83,77.53,77.64,51638.0,55.1502,55.2638,55.0508,55.1289,51638.0
2016-06-28 10:20:00,77.7,77.7,77.13,77.2,57140.0,55.1715,55.1715,54.7668,54.8165,57140.0
2016-06-28 10:30:00,77.19,77.31,77.11,77.15,76597.0,54.8094,54.8946,54.7526,54.781,76597.0
2016-06-28 10:40:00,77.12,77.49,77.07,77.36,39205.0,54.7597,55.0224,54.7242,54.9301,39205.0
2016-06-28 10:50:00,77.37,77.55,77.37,77.47,35709.0,54.9372,55.065,54.9372,55.0082,35709.0
2016-06-28 11:00:00,77.48,77.59,77.24,77.24,64706.0,55.0153,55.0934,54.8449,54.8449,64706.0
2016-06-28 11:10:00,77.23,77.31,77.19,77.21,42211.0,54.8378,54.8946,54.8094,54.8236,42211.0
2016-06-28 11:20:00,77.21,77.31,77.13,77.17,31530.0,54.8236,54.8946,54.7668,54.7952,31530.0
2016-06-28 11:30:00,77.19,77.29,77.17,77.23,32457.0,54.8094,54.8804,54.7952,54.8378,32457.0
2016-06-28 11:40:00,77.23,77.32,77.14,77.3,46460.0,54.8378,54.9017,54.7739,54.8875,46460.0
2016-06-28 11:50:00,77.32,77.54,77.26,77.5,27884.0,54.9017,55.0579,54.8591,55.0295,27884.0
2016-06-28 12:00:00,77.52,77.57,77.45,77.51,17540.0,55.0437,55.0792,54.994,55.0366,17540.0
2016-06-28 12:10:00,77.52,77.69,77.51,77.65,18999.0,55.0437,55.1644,55.0366,55.136,18999.0
2016-06-28 12:20:00,77.65,77.68,77.57,77.61,18602.0,55.136,55.1573,55.0792,55.1076,18602.0
2016-06-28 12:30:00,77.62,77.81,77.61,77.81,14550.0,55.1147,55.2496,55.1076,55.2496,14550.0
2016-06-28 12:40:00,77.82,77.88,77.69,77.75,27171.0,55.2567,55.2993,55.1644,55.207,27171.0
2016-06-28 12:50:00,77.76,77.85,77.68,77.71,16196.0,55.2141,55.278,55.1573,55.1786,16196.0
2016-06-28 13:00:00,77.73,77.78,77.6,77.64,29632.0,55.1928,55.2283,55.1005,55.1289,29632.0
2016-06-28 13:10:00,77.65,77.72,77.57,77.6,16409.0,55.136,55.1857,55.0792,55.1005,16409.0
2016-06-28 13:20:00,77.63,77.71,77.53,77.63,20696.0,55.1218,55.1786,55.0508,55.1218,20696.0
2016-06-28 13:30:00,77.65,77.72,77.55,77.71,23892.0,55.136,55.1857,55.065,55.1786,23892.0
2016-06-28 13:40:00,77.74,77.85,77.73,77.79,14193.0,55.1999,55.278,55.1928,55.2354,14193.0
2016-06-28 13:50:00,77.78,77.87,77.77,77.78,21742.0,55.2283,55.2922,55.2212,55.2283,21742.0
2016-06-28 14:00:00,77.78,77.95,77.75,77.76,33313.0,55.2283,55.349,55.207,55.2141,33313.0
2016-06-28 14:10:00,77.78,77.87,77.73,77.84,28209.0,55.2283,55.2922,55.1928,55.2709,28209.0
2016-06-28 14:20:00,77.85,77.92,77.78,77.89,18844.0,55.278,55.3277,55.2283,55.3064,18844.0
2016-06-28 14:30:00,77.88,78.2,77.87,78.17,28574.0,55.2993,55.5265,55.2922,55.5052,28574.0
2016-06-28 14:40:00,78.17,78.32,78.14,78.32,33265.0,55.5052,55.6117,55.4839,55.6117,33265.0
2016-06-28 14:50:00,78.31,78.71,78.31,78.54,38431.0,55.6046,55.8887,55.6046,55.768,38431.0
2016-06-28 15:00:00,78.54,78.66,78.54,78.6,30808.0,55.768,55.8532,55.768,55.8106,30808.0
2016-06-28 15:10:00,78.59,78.79,78.57,78.57,49991.0,55.8035,55.9455,55.7893,55.7893,49991.0
2016-06-28 15:20:00,78.58,78.59,78.38,78.43,51348.0,55.7964,55.8035,55.6544,55.6899,51348.0
2016-06-28 15:30:00,78.42,78.51,78.34,78.48,53365.0,55.6828,55.7467,55.6259,55.7254,53365.0
2016-06-28 15:40:00,78.49,78.7,78.48,78.68,82739.0,55.7325,55.8816,55.7254,55.8674,82739.0
2016-06-28 15:50:00,78.68,78.74,78.55,78.74,149493.0,55.8674,55.91,55.7751,55.91,149493.0
2016-06-29 09:30:00,79.21,79.61,79.13,79.52,80360.0,56.2437,56.5277,56.1869,56.4638,80360.0
2016-06-29 09:40:00,79.55,79.71,79.27,79.66,53171.0,56.4851,56.5987,56.2863,56.5632,53171.0
2016-06-29 09:50:00,79.67,79.8,79.45,79.45,53387.0,56.5703,56.6626,56.4141,56.4141,53387.0
2016-06-29 10:00:00,79.42,79.84,79.41,79.53,49030.0,56.3928,56.691,56.3857,56.4709,49030.0
2016-06-29 10:10:00,79.55,79.8,79.52,79.61,43675.0,56.4851,56.6626,56.4638,56.5277,43675.0
2016-06-29 10:20:00,79.63,79.76,79.55,79.55,40448.0,56.5419,56.6342,56.4851,56.4851,40448.0
2016-06-29 10:30:00,79.55,79.84,79.41,79.59,107351.0,56.4851,56.691,56.3857,56.5135,107351.0
2016-06-29 10:40:00,79.62,79.66,79.32,79.5,74844.0,56.5348,56.5632,56.3218,56.4496,74844.0
2016-06-29 10:50:00,79.49,79.51,79.08,79.36,68349.0,56.4425,56.4567,56.1514,56.3502,68349.0
2016-06-29 11:00:00,79.38,79.74,79.36,79.53,57320.0,56.3644,56.62,56.3502,56.4709,57320.0
2016-06-29 11:10:00,79.55,79.67,79.53,79.57,61498.0,56.4851,56.5703,56.4709,56.4993,61498.0
2016-06-29 11:20:00,79.58,79.61,79.42,79.58,31801.0,56.5064,56.5277,56.3928,56.5064,31801.0
2016-06-29 11:30:00,79.6,79.65,79.5,79.54,32508.0,56.5206,56.5561,56.4496,56.478,32508.0
2016-06-29 11:40:00,79.56,79.57,79.48,79.49,15035.0,56.4922,56.4993,56.4354,56.4425,15035.0
2016-06-29 11:50:00,79.5,79.77,79.5,79.72,29104.0,56.4496,56.6413,56.4496,56.6058,29104.0
2016-06-29 12:00:00,79.72,79.79,79.71,79.78,26379.0,56.6058,56.6555,56.5987,56.6484,26379.0
2016-06-29 12:10:00,79.78,79.87,79.76,79.82,35697.0,56.6484,56.7123,56.6342,56.6768,35697.0
2016-06-29 12:20:00,79.84,80.01,79.83,79.99,22076.0,56.691,56.8117,56.6839,56.7975,22076.0
2016-06-29 12:30:00,79.98,79.99,79.87,79.96,25224.0,56.7904,56.7975,56.7123,56.7762,25224.0
2016-06-29 12:40:00,79.95,79.96,79.75,79.76,12689.0,56.7691,56.7762,56.6271,56.6342,12689.0
2016-06-29 12:50:00,79.75,79.85,79.6,79.76,63237.0,56.6271,56.6981,56.5206,56.6342,63237.0
2016-06-29 13:00:00,79.74,79.91,79.73,79.78,26213.0,56.62,56.7407,56.6129,56.6484,26213.0
2016-06-29 13:10:00,79.76,79.76,79.58,79.58,21192.0,56.6342,56.6342,56.5064,56.5064,21192.0
2016-06-29 13:20:00,79.57,79.83,79.57,79.76,13676.0,56.4993,56.6839,56.4993,56.6342,13676.0
2016-06-29 13:30:00,79.74,79.9,79.73,79.87,22880.0,56.62,56.7336,56.6129,56.7123,22880.0
2016-06-29 13:40:00,79.87,79.97,79.78,79.79,28092.0,56.7123,56.7833,56.6484,56.6555,28092.0
2016-06-29 13:50:00,79.78,79.91,79.76,79.87,17110.0,56.6484,56.7407,56.6342,56.7123,17110.0
2016-06-29 14:00:00,79.87,79.93,79.82,79.89,20976.0,56.7123,56.7549,56.6768,56.7265,20976.0
2016-06-29 14:10:00,79.9,79.94,79.67,79.67,35064.0,56.7336,56.762,56.5703,56.5703,35064.0
2016-06-29 14:20:00,79.69,79.83,79.68,79.71,32870.0,56.5845,56.6839,56.5774,56.5987,32870.0
2016-06-29 14:30:00,79.71,79.8,79.67,79.68,36226.0,56.5987,56.6626,56.5703,56.5774,36226.0
2016-06-29 14:40:00,79.69,79.79,79.67,79.69,37450.0,56.5845,56.6555,56.5703,56.5845,37450.0
2016-06-29 14:50:00,79.69,79.75,79.59,79.73,30291.0,56.5845,56.6271,56.5135,56.6129,30291.0
2016-06-29 15:00:00,79.74,79.9,79.74,79.89,42376.0,56.62,56.7336,56.62,56.7265,42376.0
2016-06-29 15:10:00,79.89,79.94,79.85,79.94,65391.0,56.7265,56.762,56.6981,56.762,65391.0
2016-06-29 15:20:00,79.94,79.97,79.82,79.88,65495.0,56.762,56.7833,56.6768,56.7194,65495.0
2016-06-29 15:30:00,79.89,79.89,79.78,79.78,71531.0,56.7265,56.7265,56.6484,56.6484,71531.0
2016-06-29 15:40:00,79.78,79.82,79.68,79.81,73923.0,56.6484,56.6768,56.5774,56.6697,73923.0
2016-06-29 15:50:00,79.82,79.82,79.65,79.7,140014.0,56.6768,56.6768,56.5561,56.5916,140014.0
2016-06-30 09:30:00,79.4,79.49,78.42,78.54,123674.0,56.3786,56.4425,55.6828,55.768,123674.0
2016-06-30 09:40:00,78.54,78.58,78.13,78.18,89029.0,55.768,55.7964,55.4768,55.5123,89029.0
2016-06-30 09:50:00,78.17,78.23,77.77,77.95,155532.0,55.5052,55.5478,55.2212,55.349,155532.0
2016-06-30 10:00:00,77.96,78.08,77.73,77.79,92359.0,55.3561,55.4413,55.1928,55.2354,92359.0
2016-06-30 10:10:00,77.8,78.04,77.78,77.83,102770.0,55.2425,55.4129,55.2283,55.2638,102770.0
2016-06-30 10:20:00,77.84,77.84,77.71,77.77,60626.0,55.2709,55.2709,55.1786,55.2212,60626.0
2016-06-30 10:30:00,77.79,78.0,77.79,77.87,42958.0,55.2354,55.3845,55.2354,55.2922,42958.0
2016-06-30 10:40:00,77.87,77.92,77.79,77.86,37848.0,55.2922,55.3277,55.2354,55.2851,37848.0
2016-06-30 10:50:00,77.87,78.16,77.84,78.13,56732.0,55.2922,55.4981,55.2709,55.4768,56732.0
2016-06-30 11:00:00,78.14,78.5,78.09,78.5,55317.0,55.4839,55.7396,55.4484,55.7396,55317.0
2016-06-30 11:10:00,78.53,78.81,78.52,78.64,39513.0,55.7609,55.9597,55.7538,55.839,39513.0
2016-06-30 11:20:00,78.64,78.66,78.45,78.45,37983.0,55.839,55.8532,55.7041,55.7041,37983.0
2016-06-30 11:30:00,78.44,78.56,78.25,78.28,67160.0,55.697,55.7822,55.562,55.5833,67160.0
2016-06-30 11:40:00,78.3,78.35,78.19,78.33,31503.0,55.5975,55.633,55.5194,55.6188,31503.0
2016-06-30 11:50:00,78.34,78.42,78.31,78.38,34468.0,55.6259,55.6828,55.6046,55.6544,34468.0
2016-06-30 12:00:00,78.37,78.56,78.35,78.36,66863.0,55.6473,55.7822,55.633,55.6401,66863.0
2016-06-30 12:10:00,78.35,78.68,78.27,78.6,79096.0,55.633,55.8674,55.5762,55.8106,79096.0
2016-06-30 12:20:00,78.58,78.86,78.49,78.83,36465.0,55.7964,55.9952,55.7325,55.9739,36465.0
2016-06-30 12:30:00,78.84,78.99,78.83,78.84,35168.0,55.981,56.0875,55.9739,55.981,35168.0
2016-06-30 12:40:00,78.87,79.0,78.79,78.95,30006.0,56.0023,56.0946,55.9455,56.0591,30006.0
2016-06-30 12:50:00,78.97,79.1,78.97,79.09,38416.0,56.0733,56.1656,56.0733,56.1585,38416.0
2016-06-30 13:00:00,79.08,79.09,79.01,79.03,31769.0,56.1514,56.1585,56.1017,56.1159,31769.0
2016-06-30 13:10:00,79.01,79.01,78.89,78.92,28326.0,56.1017,56.1017,56.0165,56.0378,28326.0
2016-06-30 13:20:00,78.93,79.0,78.91,78.99,22592.0,56.0449,56.0946,56.0307,56.0875,22592.0
2016-06-30 13:30:00,79.0,79.05,78.96,78.97,23062.0,56.0946,56.1301,56.0662,56.0733,23062.0
2016-06-30 13:40:00,78.98,79.16,78.97,79.08,27382.0,56.0804,56.2082,56.0733,56.1514,27382.0
2016-06-30 13:50:00,79.09,79.15,78.98,79.03,51833.0,56.1585,56.2011,56.0804,56.1159,51833.0
2016-06-30 14:00:00,79.0,79.04,78.96,78.97,50382.0,56.0946,56.123,56.0662,56.0733,50382.0
2016-06-30 14:10:00,78.98,79.04,78.95,78.97,57348.0,56.0804,56.123,56.0591,56.0733,57348.0
2016-06-30 14:20:00,78.97,79.02,78.82,78.84,40575.0,56.0733,56.1088,55.9668,55.981,40575.0
2016-06-30 14:30:00,78.85,78.92,78.71,78.75,51505.0,55.9881,56.0378,55.8887,55.9171,51505.0
2016-06-30 14:40:00,78.76,78.79,78.7,78.75,45746.0,55.9242,55.9455,55.8816,55.9171,45746.0
2016-06-30 14:50:00,78.75,78.89,78.74,78.89,72177.0,55.9171,56.0165,55.91,56.0165,72177.0
2016-06-30 15:00:00,78.88,78.88,78.8,78.81,62825.0,56.0094,56.0094,55.9526,55.9597,62825.0
2016-06-30 15:10:00,78.81,78.81,78.72,78.75,59604.0,55.9597,55.9597,55.8958,55.9171,59604.0
2016-06-30 15:20:00,78.75,79.11,78.72,79.11,59360.0,55.9171,56.1727,55.8958,56.1727,59360.0
2016-06-30 15:30:00,79.11,79.2,79.05,79.18,74453.0,56.1727,56.2366,56.1301,56.2224,74453.0
2016-06-30 15:40:00,79.18,79.36,79.12,79.36,128991.0,56.2224,56.3502,56.1798,56.3502,128991.0
2016-06-30 15:50:00,79.35,79.36,79.19,79.35,362385.0,56.3431,56.3502,56.2295,56.3431,362385.0
2016-07-01 09:30:00,79.07,79.46,78.96,79.22,57009.0,56.1443,56.4212,56.0662,56.2508,57009.0
2016-07-01 09:40:00,79.24,79.37,79.15,79.22,28746.0,56.265,56.3573,56.2011,56.2508,28746.0
2016-07-01 09:50:00,79.27,79.63,79.21,79.57,40007.0,56.2863,56.5419,56.2437,56.4993,40007.0
2016-07-01 10:00:00,79.62,79.91,79.56,79.8,41226.0,56.5348,56.7407,56.4922,56.6626,41226.0
2016-07-01 10:10:00,79.83,79.83,79.6,79.73,45847.0,56.6839,56.6839,56.5206,56.6129,45847.0
2016-07-01 10:20:00,79.73,79.84,79.65,79.76,60282.0,56.6129,56.691,56.5561,56.6342,60282.0
2016-07-01 10:30:00,79.73,79.73,79.51,79.56,35964.0,56.6129,56.6129,56.4567,56.4922,35964.0
2016-07-01 10:40:00,79.58,79.74,79.56,79.71,34963.0,56.5064,56.62,56.4922,56.5987,34963.0
2016-07-01 10:50:00,79.72,79.82,79.66,79.76,37914.0,56.6058,56.6768,56.5632,56.6342,37914.0
2016-07-01 11:00:00,79.74,79.9,79.7,79.72,42612.0,56.62,56.7336,56.5916,56.6058,42612.0
2016-07-01 11:10:00,79.73,79.78,79.5,79.52,33212.0,56.6129,56.6484,56.4496,56.4638,33212.0
2016-07-01 11:20:00,79.52,79.6,79.27,79.3,39579.0,56.4638,56.5206,56.2863,56.3076,39579.0
2016-07-01 11:30:00,79.3,79.4,79.24,79.24,31955.0,56.3076,56.3786,56.265,56.265,31955.0
2016-07-01 11:40:00,79.25,79.42,79.2,79.41,32582.0,56.2721,56.3928,56.2366,56.3857,32582.0
2016-07-01 11:50:00,79.42,79.73,79.4,79.69,25529.0,56.3928,56.6129,56.3786,56.5845,25529.0
2016-07-01 12:00:00,79.7,79.76,79.6,79.61,24004.0,56.5916,56.6342,56.5206,56.5277,24004.0
2016-07-01 12:10:00,79.63,79.65,79.57,79.6,19697.0,56.5419,56.5561,56.4993,56.5206,19697.0
2016-07-01 12:20:00,79.6,79.68,79.56,79.68,18736.0,56.5206,56.5774,56.4922,56.5774,18736.0
2016-07-01 12:30:00,79.66,79.67,79.49,79.51,27430.0,56.5632,56.5703,56.4425,56.4567,27430.0
2016-07-01 12:40:00,79.49,79.59,79.47,79.52,24996.0,56.4425,56.5135,56.4283,56.4638,24996.0
2016-07-01 12:50:00,79.52,79.69,79.48,79.64,36193.0,56.4638,56.5845,56.4354,56.549,36193.0
2016-07-01 13:00:00,79.63,79.77,79.56,79.71,27236.0,56.5419,56.6413,56.4922,56.5987,27236.0
2016-07-01 13:10:00,79.7,79.82,79.69,79.75,25598.0,56.5916,56.6768,56.5845,56.6271,25598.0
2016-07-01 13:20:00,79.74,79.75,79.6,79.6,23846.0,56.62,56.6271,56.5206,56.5206,23846.0
2016-07-01 13:30:00,79.6,79.65,79.41,79.45,71999.0,56.5206,56.5561,56.3857,56.4141,71999.0
2016-07-01 13:40:00,79.44,79.53,79.42,79.5,46920.0,56.407,56.4709,56.3928,56.4496,46920.0
2016-07-01 13:50:00,79.51,79.61,79.48,79.6,43309.0,56.4567,56.5277,56.4354,56.5206,43309.0
2016-07-01 14:00:00,79.6,79.63,79.56,79.59,53316.0,56.5206,56.5419,56.4922,56.5135,53316.0
2016-07-01 14:10:00,79.59,79.63,79.52,79.56,49751.0,56.5135,56.5419,56.4638,56.4922,49751.0
2016-07-01 14:20:00,79.55,79.55,79.33,79.37,58253.0,56.4851,56.4851,56.3289,56.3573,58253.0
2016-07-01 14:30:00,79.38,79.52,79.37,79.51,44069.0,56.3644,56.4638,56.3573,56.4567,44069.0
2016-07-01 14:40:00,79.5,79.63,79.45,79.56,70722.0,56.4496,56.5419,56.4141,56.4922,70722.0
2016-07-01 14:50:00,79.56,79.59,79.45,79.51,71424.0,56.4922,56.5135,56.4141,56.4567,71424.0
2016-07-01 15:00:00,79.52,79.59,79.44,79.56,86665.0,56.4638,56.5135,56.407,56.4922,86665.0
2016-07-01 15:10:00,79.56,79.62,79.55,79.6,56973.0,56.4922,56.5348,56.4851,56.5206,56973.0
2016-07-01 15:20:00,79.61,79.66,79.54,79.63,78240.0,56.5277,56.5632,56.478,56.5419,78240.0
2016-07-01 15:30:00,79.66,79.83,79.66,79.7,116314.0,56.5632,56.6839,56.5632,56.5916,116314.0
2016-07-01 15:40:00,79.7,79.86,79.7,79.73,95502.0,56.5916,56.7052,56.5916,56.6129,95502.0
2016-07-01 15:50:00,79.74,79.9,79.71,79.74,231068.0,56.62,56.7336,56.5987,56.62,231068.0
2016-07-05 09:30:00,79.09,79.32,78.92,79.16,54691.0,56.1585,56.3218,56.0378,56.2082,54691.0
2016-07-05 09:40:00,79.18,79.19,78.35,78.42,64650.0,56.2224,56.2295,55.633,55.6828,64650.0
2016-07-05 09:50:00,78.47,78.53,78.28,78.4,52026.0,55.7183,55.7609,55.5833,55.6686,52026.0
2016-07-05 10:00:00,78.36,78.39,78.22,78.27,60278.0,55.6401,55.6615,55.5407,55.5762,60278.0
2016-07-05 10:10:00,78.26,78.26,77.97,77.98,58436.0,55.5691,55.5691,55.3632,55.3703,58436.0
2016-07-05 10:20:00,77.96,78.11,77.88,78.08,43951.0,55.3561,55.4626,55.2993,55.4413,43951.0
2016-07-05 10:30:00,78.09,78.21,78.04,78.08,63730.0,55.4484,55.5336,55.4129,55.4413,63730.0
2016-07-05 10:40:00,78.1,78.14,77.84,77.89,74060.0,55.4555,55.4839,55.2709,55.3064,74060.0
2016-07-05 10:50:00,77.89,78.05,77.82,77.83,43072.0,55.3064,55.42,55.2567,55.2638,43072.0
2016-07-05 11:00:00,77.83,77.87,77.7,77.85,59720.0,55.2638,55.2922,55.1715,55.278,59720.0
2016-07-05 11:10:00,77.83,77.94,77.68,77.79,42614.0,55.2638,55.3419,55.1573,55.2354,42614.0
2016-07-05 11:20:00,77.81,77.94,77.74,77.81,66508.0,55.2496,55.3419,55.1999,55.2496,66508.0
2016-07-05 11:30:00,77.79,77.81,77.56,77.58,55112.0,55.2354,55.2496,55.0721,55.0863,55112.0
2016-07-05 11:40:00,77.57,77.66,77.5,77.66,55870.0,55.0792,55.1431,55.0295,55.1431,55870.0
2016-07-05 11:50:00,77.65,77.8,77.63,77.77,37009.0,55.136,55.2425,55.1218,55.2212,37009.0
2016-07-05 12:00:00,77.76,77.9,77.7,77.85,17349.0,55.2141,55.3135,55.1715,55.278,17349.0
2016-07-05 12:10:00,77.84,77.97,77.84,77.97,20094.0,55.2709,55.3632,55.2709,55.3632,20094.0
2016-07-05 12:20:00,77.98,78.06,77.93,78.05,18049.0,55.3703,55.4271,55.3348,55.42,18049.0
2016-07-05 12:30:00,78.04,78.08,77.93,77.96,17887.0,55.4129,55.4413,55.3348,55.3561,17887.0
2016-07-05 12:40:00,77.99,78.0,77.89,77.96,15620.0,55.3774,55.3845,55.3064,55.3561,15620.0
2016-07-05 12:50:00,77.98,77.98,77.78,77.78,24297.0,55.3703,55.3703,55.2283,55.2283,24297.0
2016-07-05 13:00:00,77.79,77.86,77.7,77.71,60841.0,55.2354,55.2851,55.1715,55.1786,60841.0
2016-07-05 13:10:00,77.71,77.73,77.6,77.6,22058.0,55.1786,55.1928,55.1005,55.1005,22058.0
2016-07-05 13:20:00,77.62,77.72,77.62,77.7,17363.0,55.1147,55.1857,55.1147,55.1715,17363.0
2016-07-05 13:30:00,77.68,77.71,77.54,77.54,42346.0,55.1573,55.1786,55.0579,55.0579,42346.0
2016-07-05 13:40:00,77.54,77.57,77.46,77.5,56825.0,55.0579,55.0792,55.0011,55.0295,56825.0
2016-07-05 13:50:00,77.49,77.51,77.4,77.49,40289.0,55.0224,55.0366,54.9585,55.0224,40289.0
2016-07-05 14:00:00,77.49,77.64,77.48,77.62,42760.0,55.0224,55.1289,55.0153,55.1147,42760.0
2016-07-05 14:10:00,77.64,77.88,77.63,77.78,55282.0,55.1289,55.2993,55.1218,55.2283,55282.0
2016-07-05 14:20:00,77.78,77.81,77.65,77.75,39731.0,55.2283,55.2496,55.136,55.207,39731.0
2016-07-05 14:30:00,77.74,77.79,77.64,77.65,45733.0,55.1999,55.2354,55.1289,55.136,45733.0
2016-07-05 14:40:00,77.63,77.65,77.58,77.61,24105.0,55.1218,55.136,55.0863,55.1076,24105.0
2016-07-05 14:50:00,77.62,77.67,77.54,77.67,31809.0,55.1147,55.1502,55.0579,55.1502,31809.0
2016-07-05 15:00:00,77.66,77.68,77.6,77.65,57563.0,55.1431,55.1573,55.1005,55.136,57563.0
2016-07-05 15:10:00,77.66,77.8,77.65,77.75,67018.0,55.1431,55.2425,55.136,55.207,67018.0
2016-07-05 15:20:00,77.75,77.76,77.69,77.69,44108.0,55.207,55.2141,55.1644,55.1644,44108.0
2016-07-05 15:30:00,77.68,77.94,77.67,77.89,73698.0,55.1573,55.3419,55.1502,55.3064,73698.0
2016-07-05 15:40:00,77.89,77.97,77.87,77.95,69512.0,55.3064,55.3632,55.2922,55.349,69512.0
2016-07-05 15:50:00,77.94,77.94,77.83,77.91,140907.0,55.3419,55.3419,55.2638,55.3206,140907.0
2016-07-06 09:30:00,77.26,77.31,76.35,76.36,214263.0,54.8591,54.8946,54.2129,54.22,214263.0
2016-07-06 09:40:00,76.39,76.39,75.75,75.78,252443.0,54.2413,54.2413,53.7869,53.8082,252443.0
2016-07-06 09:50:00,75.8,76.16,75.62,76.04,217140.0,53.8224,54.078,53.6946,53.9928,217140.0
2016-07-06 10:00:00,76.09,76.34,75.71,75.96,112658.0,54.0283,54.2058,53.7585,53.936,112658.0
2016-07-06 10:10:00,75.96,76.08,75.58,75.63,113823.0,53.936,54.0212,53.6662,53.7017,113823.0
2016-07-06 10:20:00,75.63,75.7,75.42,75.42,233138.0,53.7017,53.7514,53.5526,53.5526,233138.0
2016-07-06 10:30:00,75.42,75.53,75.32,75.4,112182.0,53.5526,53.6307,53.4816,53.5384,112182.0
2016-07-06 10:40:00,75.41,75.42,74.84,75.0,220105.0,53.5455,53.5526,53.1407,53.2544,220105.0
2016-07-06 10:50:00,75.0,75.14,74.96,75.1,188613.0,53.2544,53.3538,53.226,53.3254,188613.0
2016-07-06 11:00:00,75.1,75.42,75.1,75.39,137961.0,53.3254,53.5526,53.3254,53.5313,137961.0
2016-07-06 11:10:00,75.39,75.51,75.28,75.4,81604.0,53.5313,53.6165,53.4532,53.5384,81604.0
2016-07-06 11:20:00,75.41,75.48,75.03,75.04,98193.0,53.5455,53.5952,53.2757,53.2828,98193.0
2016-07-06 11:30:00,75.03,75.21,74.97,75.14,99938.0,53.2757,53.4035,53.2331,53.3538,99938.0
2016-07-06 11:40:00,75.14,75.42,75.09,75.41,86452.0,53.3538,53.5526,53.3183,53.5455,86452.0
2016-07-06 11:50:00,75.42,75.68,75.37,75.66,54583.0,53.5526,53.7372,53.5171,53.723,54583.0
2016-07-06 12:00:00,75.67,76.06,75.67,75.84,114685.0,53.7301,54.007,53.7301,53.8508,114685.0
2016-07-06 12:10:00,75.83,75.88,75.76,75.8,59506.0,53.8437,53.8792,53.794,53.8224,59506.0
2016-07-06 12:20:00,75.8,75.97,75.78,75.96,42418.0,53.8224,53.9431,53.8082,53.936,42418.0
2016-07-06 12:30:00,75.96,75.98,75.71,75.75,68868.0,53.936,53.9502,53.7585,53.7869,68868.0
2016-07-06 12:40:00,75.76,75.81,75.69,75.73,46375.0,53.794,53.8295,53.7443,53.7727,46375.0
2016-07-06 12:50:00,75.74,75.81,75.71,75.75,33477.0,53.7798,53.8295,53.7585,53.7869,33477.0
2016-07-06 13:00:00,75.75,75.88,75.75,75.8,65398.0,53.7869,53.8792,53.7869,53.8224,65398.0
2016-07-06 13:10:00,75.79,75.8,75.68,75.75,36779.0,53.8153,53.8224,53.7372,53.7869,36779.0
2016-07-06 13:20:00,75.76,75.81,75.66,75.66,63104.0,53.794,53.8295,53.723,53.723,63104.0
2016-07-06 13:30:00,75.67,75.76,75.65,75.68,62340.0,53.7301,53.794,53.7159,53.7372,62340.0
2016-07-06 13:40:00,75.69,75.85,75.69,75.73,42067.0,53.7443,53.8579,53.7443,53.7727,42067.0
2016-07-06 13:50:00,75.73,75.82,75.7,75.72,46484.0,53.7727,53.8366,53.7514,53.7656,46484.0
2016-07-06 14:00:00,75.72,75.89,75.66,75.88,74125.0,53.7656,53.8863,53.723,53.8792,74125.0
2016-07-06 14:10:00,75.9,75.92,75.61,75.81,73671.0,53.8934,53.9076,53.6875,53.8295,73671.0
2016-07-06 14:20:00,75.84,75.86,75.66,75.72,39202.0,53.8508,53.865,53.723,53.7656,39202.0
2016-07-06 14:30:00,75.72,75.79,75.67,75.77,62524.0,53.7656,53.8153,53.7301,53.8011,62524.0
2016-07-06 14:40:00,75.78,75.8,75.68,75.7,46241.0,53.8082,53.8224,53.7372,53.7514,46241.0
2016-07-06 14:50:00,75.71,75.95,75.69,75.94,101213.0,53.7585,53.9289,53.7443,53.9218,101213.0
2016-07-06 15:00:00,75.95,75.98,75.7,75.72,97628.0,53.9289,53.9502,53.7514,53.7656,97628.0
2016-07-06 15:10:00,75.72,75.85,75.69,75.81,90046.0,53.7656,53.8579,53.7443,53.8295,90046.0
2016-07-06 15:20:00,75.8,75.92,75.75,75.75,82150.0,53.8224,53.9076,53.7869,53.7869,82150.0
2016-07-06 15:30:00,75.75,76.2,75.75,76.18,128033.0,53.7869,54.1064,53.7869,54.0922,128033.0
2016-07-06 15:40:00,76.18,76.2,76.08,76.15,152758.0,54.0922,54.1064,54.0212,54.0709,152758.0
2016-07-06 15:50:00,76.15,76.43,76.07,76.37,335213.0,54.0709,54.2697,54.0141,54.2271,335213.0
2016-07-07 09:30:00,76.59,77.02,76.3,76.63,114994.0,54.3833,54.6887,54.1774,54.4117,114994.0
2016-07-07 09:40:00,76.57,76.64,76.32,76.6,96335.0,54.3691,54.4189,54.1916,54.3904,96335.0
2016-07-07 09:50:00,76.6,76.76,76.46,76.54,134727.0,54.3904,54.5041,54.291,54.3478,134727.0
2016-07-07 10:00:00,76.53,76.57,76.41,76.48,151263.0,54.3407,54.3691,54.2555,54.3052,151263.0
2016-07-07 10:10:00,76.48,77.03,76.43,77.03,209587.0,54.3052,54.6958,54.2697,54.6958,209587.0
2016-07-07 10:20:00,77.03,77.08,76.82,76.91,77135.0,54.6958,54.7313,54.5467,54.6106,77135.0
2016-07-07 10:30:00,76.91,77.1,76.86,77.08,64297.0,54.6106,54.7455,54.5751,54.7313,64297.0
2016-07-07 10:40:00,77.07,77.09,76.75,77.0,105107.0,54.7242,54.7384,54.497,54.6745,105107.0
2016-07-07 10:50:00,77.02,77.05,76.4,76.42,177675.0,54.6887,54.71,54.2484,54.2626,177675.0
2016-07-07 11:00:00,76.42,76.66,75.89,76.09,180519.0,54.2626,54.4331,53.8863,54.0283,180519.0
2016-07-07 11:10:00,76.09,76.13,75.69,75.72,122300.0,54.0283,54.0567,53.7443,53.7656,122300.0
2016-07-07 11:20:00,75.74,75.81,75.49,75.61,78292.0,53.7798,53.8295,53.6023,53.6875,78292.0
2016-07-07 11:30:00,75.61,75.79,75.56,75.79,70706.0,53.6875,53.8153,53.652,53.8153,70706.0
2016-07-07 11:40:00,75.79,75.8,75.01,75.16,102823.0,53.8153,53.8224,53.2615,53.368,102823.0
2016-07-07 11:50:00,75.17,75.58,75.1,75.56,67803.0,53.3751,53.6662,53.3254,53.652,67803.0
2016-07-07 12:00:00,75.57,75.74,75.48,75.53,81518.0,53.6591,53.7798,53.5952,53.6307,81518.0
2016-07-07 12:10:00,75.53,75.68,75.5,75.52,43326.0,53.6307,53.7372,53.6094,53.6236,43326.0
2016-07-07 12:20:00,75.54,75.69,75.41,75.69,62938.0,53.6378,53.7443,53.5455,53.7443,62938.0
2016-07-07 12:30:00,75.69,75.71,75.57,75.68,70729.0,53.7443,53.7585,53.6591,53.7372,70729.0
2016-07-07 12:40:00,75.68,75.69,75.52,75.52,48811.0,53.7372,53.7443,53.6236,53.6236,48811.0
2016-07-07 12:50:00,75.51,75.55,75.15,75.18,116466.0,53.6165,53.6449,53.3609,53.3822,116466.0
2016-07-07 13:00:00,75.18,75.26,75.03,75.09,109603.0,53.3822,53.439,53.2757,53.3183,109603.0
2016-07-07 13:10:00,75.08,75.16,74.93,75.15,84924.0,53.3112,53.368,53.2047,53.3609,84924.0
2016-07-07 13:20:00,75.14,75.39,75.1,75.34,74126.0,53.3538,53.5313,53.3254,53.4958,74126.0
2016-07-07 13:30:00,75.34,75.5,75.3,75.41,53950.0,53.4958,53.6094,53.4674,53.5455,53950.0
2016-07-07 13:40:00,75.4,75.43,75.05,75.09,65529.0,53.5384,53.5597,53.2899,53.3183,65529.0
2016-07-07 13:50:00,75.09,75.13,74.96,75.09,63362.0,53.3183,53.3467,53.226,53.3183,63362.0
2016-07-07 14:00:00,75.08,75.2,74.64,74.67,145187.0,53.3112,53.3964,52.9987,53.02,145187.0
2016-07-07 14:10:00,74.66,74.68,74.41,74.45,126755.0,53.0129,53.0271,52.8354,52.8638,126755.0
2016-07-07 14:20:00,74.43,74.46,74.14,74.17,127117.0,52.8496,52.8709,52.6437,52.665,127117.0
2016-07-07 14:30:00,74.18,74.39,74.03,74.04,111462.0,52.6721,52.8212,52.5656,52.5727,111462.0
2016-07-07 14:40:00,74.04,74.04,73.67,73.7,221213.0,52.5727,52.5727,52.31,52.3313,221213.0
2016-07-07 14:50:00,73.71,73.97,73.7,73.8,133169.0,52.3384,52.523,52.3313,52.4023,133169.0
2016-07-07 15:00:00,73.8,74.02,73.8,73.99,88781.0,52.4023,52.5585,52.4023,52.5372,88781.0
2016-07-07 15:10:00,73.97,74.08,73.97,74.03,160878.0,52.523,52.6011,52.523,52.5656,160878.0
2016-07-07 15:20:00,74.02,74.03,73.73,73.84,177142.0,52.5585,52.5656,52.3526,52.4307,177142.0
2016-07-07 15:30:00,73.86,74.14,73.82,74.09,157381.0,52.4449,52.6437,52.4165,52.6082,157381.0
2016-07-07 15:40:00,74.09,74.39,74.06,74.32,297482.0,52.6082,52.8212,52.5869,52.7715,297482.0
2016-07-07 15:50:00,74.32,74.37,74.22,74.26,493190.0,52.7715,52.807,52.7005,52.7289,493190.0
2016-07-08 09:30:00,74.54,75.09,74.22,74.38,178797.0,52.9277,53.3183,52.7005,52.8141,178797.0
2016-07-08 09:40:00,74.42,75.15,74.4,75.15,187597.0,52.8425,53.3609,52.8283,53.3609,187597.0
2016-07-08 09:50:00,75.12,75.47,74.72,74.8,121936.0,53.3396,53.5881,53.0555,53.1123,121936.0
2016-07-08 10:00:00,74.81,75.04,74.73,74.83,134110.0,53.1194,53.2828,53.0626,53.1336,134110.0
2016-07-08 10:10:00,74.83,74.88,74.06,74.07,95717.0,53.1336,53.1691,52.5869,52.594,95717.0
2016-07-08 10:20:00,74.07,74.6,74.06,74.49,126404.0,52.594,52.9703,52.5869,52.8922,126404.0
2016-07-08 10:30:00,74.5,74.57,74.23,74.51,152160.0,52.8993,52.949,52.7076,52.9064,152160.0
2016-07-08 10:40:00,74.52,74.64,74.45,74.59,63774.0,52.9135,52.9987,52.8638,52.9632,63774.0
2016-07-08 10:50:00,74.57,74.83,74.53,74.59,60602.0,52.949,53.1336,52.9206,52.9632,60602.0
2016-07-08 11:00:00,74.59,74.97,74.58,74.95,65888.0,52.9632,53.2331,52.9561,53.2189,65888.0
2016-07-08 11:10:00,74.96,75.01,74.77,74.92,96191.0,53.226,53.2615,53.091,53.1976,96191.0
2016-07-08 11:20:00,74.92,74.99,74.81,74.93,57209.0,53.1976,53.2473,53.1194,53.2047,57209.0
2016-07-08 11:30:00,74.92,74.96,74.72,74.84,54311.0,53.1976,53.226,53.0555,53.1407,54311.0
2016-07-08 11:40:00,74.85,74.97,74.8,74.9,42252.0,53.1478,53.2331,53.1123,53.1833,42252.0
2016-07-08 11:50:00,74.89,75.02,74.83,74.95,53173.0,53.1762,53.2686,53.1336,53.2189,53173.0
2016-07-08 12:00:00,74.94,75.36,74.93,75.33,62291.0,53.2118,53.51,53.2047,53.4887,62291.0
2016-07-08 12:10:00,75.34,75.41,75.26,75.27,47014.0,53.4958,53.5455,53.439,53.4461,47014.0
2016-07-08 12:20:00,75.29,75.31,75.21,75.27,43615.0,53.4603,53.4745,53.4035,53.4461,43615.0
2016-07-08 12:30:00,75.28,75.3,75.16,75.19,45207.0,53.4532,53.4674,53.368,53.3893,45207.0
2016-07-08 12:40:00,75.19,75.38,75.18,75.37,40533.0,53.3893,53.5242,53.3822,53.5171,40533.0
2016-07-08 12:50:00,75.36,75.43,75.23,75.27,58076.0,53.51,53.5597,53.4177,53.4461,58076.0
2016-07-08 13:00:00,75.28,75.29,75.2,75.25,50151.0,53.4532,53.4603,53.3964,53.4319,50151.0
2016-07-08 13:10:00,75.24,75.28,75.21,75.23,25923.0,53.4248,53.4532,53.4035,53.4177,25923.0
2016-07-08 13:20:00,75.23,75.24,75.04,75.11,31944.0,53.4177,53.4248,53.2828,53.3325,31944.0
2016-07-08 13:30:00,75.11,75.13,75.02,75.07,25409.0,53.3325,53.3467,53.2686,53.3041,25409.0
2016-07-08 13:40:00,75.08,75.11,74.96,74.96,32221.0,53.3112,53.3325,53.226,53.226,32221.0
2016-07-08 13:50:00,74.98,75.03,74.85,74.88,49085.0,53.2402,53.2757,53.1478,53.1691,49085.0
2016-07-08 14:00:00,74.88,75.0,74.81,74.85,102516.0,53.1691,53.2544,53.1194,53.1478,102516.0
2016-07-08 14:10:00,74.85,74.9,74.8,74.84,58715.0,53.1478,53.1833,53.1123,53.1407,58715.0
2016-07-08 14:20:00,74.84,74.93,74.78,74.84,52506.0,53.1407,53.2047,53.0981,53.1407,52506.0
2016-07-08 14:30:00,74.84,74.84,74.74,74.77,58601.0,53.1407,53.1407,53.0697,53.091,58601.0
2016-07-08 14:40:00,74.77,74.77,74.66,74.75,59943.0,53.091,53.091,53.0129,53.0768,59943.0
2016-07-08 14:50:00,74.75,74.85,74.74,74.75,60302.0,53.0768,53.1478,53.0697,53.0768,60302.0
2016-07-08 15:00:00,74.74,74.78,74.66,74.68,81857.0,53.0697,53.0981,53.0129,53.0271,81857.0
2016-07-08 15:10:00,74.69,74.73,74.6,74.65,130030.0,53.0342,53.0626,52.9703,53.0058,130030.0
2016-07-08 15:20:00,74.64,74.73,74.59,74.72,142194.0,52.9987,53.0626,52.9632,53.0555,142194.0
2016-07-08 15:30:00,74.73,74.89,74.71,74.85,162643.0,53.0626,53.1762,53.0484,53.1478,162643.0
2016-07-08 15:40:00,74.84,74.86,74.76,74.83,155096.0,53.1407,53.1549,53.0839,53.1336,155096.0
2016-07-08 15:50:00,74.82,74.88,74.77,74.84,311785.0,53.1265,53.1691,53.091,53.1407,311785.0
2016-07-11 09:30:00,74.85,75.49,74.84,75.09,134678.0,53.1478,53.6023,53.1407,53.3183,134678.0
2016-07-11 09:40:00,75.09,75.37,74.89,75.2,105257.0,53.3183,53.5171,53.1762,53.3964,105257.0
2016-07-11 09:50:00,75.23,75.36,74.92,74.95,85008.0,53.4177,53.51,53.1976,53.2189,85008.0
2016-07-11 10:00:00,74.96,75.5,74.87,75.49,95339.0,53.226,53.6094,53.162,53.6023,95339.0
2016-07-11 10:10:00,75.49,75.51,75.14,75.23,41637.0,53.6023,53.6165,53.3538,53.4177,41637.0
2016-07-11 10:20:00,75.26,75.35,75.0,75.06,68647.0,53.439,53.5029,53.2544,53.297,68647.0
2016-07-11 10:30:00,75.1,75.22,75.07,75.19,44171.0,53.3254,53.4106,53.3041,53.3893,44171.0
2016-07-11 10:40:00,75.2,75.22,75.03,75.13,69964.0,53.3964,53.4106,53.2757,53.3467,69964.0
2016-07-11 10:50:00,75.14,75.35,75.13,75.29,59545.0,53.3538,53.5029,53.3467,53.4603,59545.0
2016-07-11 11:00:00,75.27,75.32,75.08,75.08,61643.0,53.4461,53.4816,53.3112,53.3112,61643.0
2016-07-11 11:10:00,75.1,75.18,74.94,74.98,57442.0,53.3254,53.3822,53.2118,53.2402,57442.0
2016-07-11 11:20:00,74.98,75.02,74.85,74.87,62867.0,53.2402,53.2686,53.1478,53.162,62867.0
2016-07-11 11:30:00,74.85,75.05,74.79,74.92,54879.0,53.1478,53.2899,53.1052,53.1976,54879.0
2016-07-11 11:40:00,74.93,74.94,74.75,74.82,45457.0,53.2047,53.2118,53.0768,53.1265,45457.0
2016-07-11 11:50:00,74.83,75.1,74.83,75.09,38530.0,53.1336,53.3254,53.1336,53.3183,38530.0
2016-07-11 12:00:00,75.09,75.1,74.93,74.98,50843.0,53.3183,53.3254,53.2047,53.2402,50843.0
2016-07-11 12:10:00,74.97,75.13,74.92,75.13,34963.0,53.2331,53.3467,53.1976,53.3467,34963.0
2016-07-11 12:20:00,75.13,75.22,75.12,75.14,29212.0,53.3467,53.4106,53.3396,53.3538,29212.0
2016-07-11 12:30:00,75.16,75.18,75.09,75.18,46984.0,53.368,53.3822,53.3183,53.3822,46984.0
2016-07-11 12:40:00,75.19,75.27,75.15,75.15,43007.0,53.3893,53.4461,53.3609,53.3609,43007.0
2016-07-11 12:50:00,75.17,75.18,75.08,75.15,27914.0,53.3751,53.3822,53.3112,53.3609,27914.0
2016-07-11 13:00:00,75.15,75.18,75.1,75.13,37598.0,53.3609,53.3822,53.3254,53.3467,37598.0
2016-07-11 13:10:00,75.15,75.16,74.95,75.07,48699.0,53.3609,53.368,53.2189,53.3041,48699.0
2016-07-11 13:20:00,75.06,75.09,74.98,74.99,18664.0,53.297,53.3183,53.2402,53.2473,18664.0
2016-07-11 13:30:00,75.0,75.03,74.96,75.01,37167.0,53.2544,53.2757,53.226,53.2615,37167.0
2016-07-11 13:40:00,75.01,75.16,74.97,75.08,62231.0,53.2615,53.368,53.2331,53.3112,62231.0
2016-07-11 13:50:00,75.07,75.3,75.07,75.24,30841.0,53.3041,53.4674,53.3041,53.4248,30841.0
2016-07-11 14:00:00,75.23,75.36,75.21,75.36,52724.0,53.4177,53.51,53.4035,53.51,52724.0
2016-07-11 14:10:00,75.37,75.5,75.31,75.39,62610.0,53.5171,53.6094,53.4745,53.5313,62610.0
2016-07-11 14:20:00,75.4,75.58,75.36,75.5,64784.0,53.5384,53.6662,53.51,53.6094,64784.0
2016-07-11 14:30:00,75.46,75.52,75.43,75.5,19946.0,53.581,53.6236,53.5597,53.6094,19946.0
2016-07-11 14:40:00,75.5,75.52,75.42,75.47,52395.0,53.6094,53.6236,53.5526,53.5881,52395.0
2016-07-11 14:50:00,75.48,75.49,75.39,75.45,69620.0,53.5952,53.6023,53.5313,53.5739,69620.0
2016-07-11 15:00:00,75.46,75.55,75.42,75.5,34760.0,53.581,53.6449,53.5526,53.6094,34760.0
2016-07-11 15:10:00,75.49,75.49,75.37,75.38,33913.0,53.6023,53.6023,53.5171,53.5242,33913.0
2016-07-11 15:20:00,75.38,75.41,75.32,75.37,41341.0,53.5242,53.5455,53.4816,53.5171,41341.0
2016-07-11 15:30:00,75.36,75.37,75.25,75.29,46891.0,53.51,53.5171,53.4319,53.4603,46891.0
2016-07-11 15:40:00,75.29,75.3,75.17,75.25,61033.0,53.4603,53.4674,53.3751,53.4319,61033.0
2016-07-11 15:50:00,75.25,75.32,75.18,75.19,123602.0,53.4319,53.4816,53.3822,53.3893,123602.0
2016-07-12 09:30:00,75.99,76.2,75.72,75.98,91259.0,53.9573,54.1064,53.7656,53.9502,91259.0
2016-07-12 09:40:00,76.03,76.52,75.94,76.51,79048.0,53.9857,54.3336,53.9218,54.3265,79048.0
2016-07-12 09:50:00,76.52,77.19,76.5,76.86,165490.0,54.3336,54.8094,54.3194,54.5751,165490.0
2016-07-12 10:00:00,76.85,76.87,76.56,76.61,52001.0,54.568,54.5822,54.362,54.3975,52001.0
2016-07-12 10:10:00,76.59,76.69,76.46,76.55,55806.0,54.3833,54.4544,54.291,54.3549,55806.0
2016-07-12 10:20:00,76.54,76.64,76.48,76.61,56401.0,54.3478,54.4189,54.3052,54.3975,56401.0
2016-07-12 10:30:00,76.61,76.7,76.58,76.64,47194.0,54.3975,54.4615,54.3762,54.4189,47194.0
2016-07-12 10:40:00,76.66,76.72,76.59,76.62,28670.0,54.4331,54.4757,54.3833,54.4046,28670.0
2016-07-12 10:50:00,76.64,76.64,76.5,76.58,94077.0,54.4189,54.4189,54.3194,54.3762,94077.0
2016-07-12 11:00:00,76.59,76.59,76.39,76.41,83693.0,54.3833,54.3833,54.2413,54.2555,83693.0
2016-07-12 11:10:00,76.41,76.46,76.21,76.22,45298.0,54.2555,54.291,54.1135,54.1206,45298.0
2016-07-12 11:20:00,76.22,76.3,76.02,76.3,84182.0,54.1206,54.1774,53.9786,54.1774,84182.0
2016-07-12 11:30:00,76.3,76.41,76.23,76.41,82945.0,54.1774,54.2555,54.1277,54.2555,82945.0
2016-07-12 11:40:00,76.41,76.46,76.26,76.27,56560.0,54.2555,54.291,54.149,54.1561,56560.0
2016-07-12 11:50:00,76.27,76.3,76.12,76.12,45554.0,54.1561,54.1774,54.0496,54.0496,45554.0
2016-07-12 12:00:00,76.12,76.27,76.11,76.27,65785.0,54.0496,54.1561,54.0425,54.1561,65785.0
2016-07-12 12:10:00,76.28,76.3,76.15,76.27,41655.0,54.1632,54.1774,54.0709,54.1561,41655.0
2016-07-12 12:20:00,76.28,76.4,76.27,76.34,40192.0,54.1632,54.2484,54.1561,54.2058,40192.0
2016-07-12 12:30:00,76.33,76.48,76.32,76.46,42522.0,54.1987,54.3052,54.1916,54.291,42522.0
2016-07-12 12:40:00,76.47,76.48,76.2,76.2,34088.0,54.2981,54.3052,54.1064,54.1064,34088.0
2016-07-12 12:50:00,76.21,76.21,76.09,76.1,38127.0,54.1135,54.1135,54.0283,54.0354,38127.0
2016-07-12 13:00:00,76.1,76.19,76.04,76.14,76032.0,54.0354,54.0993,53.9928,54.0638,76032.0
2016-07-12 13:10:00,76.13,76.21,76.1,76.17,29282.0,54.0567,54.1135,54.0354,54.0851,29282.0
2016-07-12 13:20:00,76.17,76.36,76.15,76.26,42305.0,54.0851,54.22,54.0709,54.149,42305.0
2016-07-12 13:30:00,76.29,76.46,76.29,76.41,56168.0,54.1703,54.291,54.1703,54.2555,56168.0
2016-07-12 13:40:00,76.41,76.47,76.32,76.32,25750.0,54.2555,54.2981,54.1916,54.1916,25750.0
2016-07-12 13:50:00,76.31,76.33,76.11,76.12,23074.0,54.1845,54.1987,54.0425,54.0496,23074.0
2016-07-12 14:00:00,76.11,76.21,76.11,76.16,85633.0,54.0425,54.1135,54.0425,54.078,85633.0
2016-07-12 14:10:00,76.17,76.3,76.17,76.27,28534.0,54.0851,54.1774,54.0851,54.1561,28534.0
2016-07-12 14:20:00,76.28,76.35,76.26,76.28,29185.0,54.1632,54.2129,54.149,54.1632,29185.0
2016-07-12 14:30:00,76.27,76.34,76.26,76.27,32560.0,54.1561,54.2058,54.149,54.1561,32560.0
2016-07-12 14:40:00,76.27,76.36,76.25,76.29,37449.0,54.1561,54.22,54.1419,54.1703,37449.0
2016-07-12 14:50:00,76.3,76.35,76.2,76.2,34182.0,54.1774,54.2129,54.1064,54.1064,34182.0
2016-07-12 15:00:00,76.22,76.31,76.19,76.21,70100.0,54.1206,54.1845,54.0993,54.1135,70100.0
2016-07-12 15:10:00,76.21,76.25,76.18,76.2,148587.0,54.1135,54.1419,54.0922,54.1064,148587.0
2016-07-12 15:20:00,76.2,76.24,76.18,76.23,85793.0,54.1064,54.1348,54.0922,54.1277,85793.0
2016-07-12 15:30:00,76.22,76.34,76.2,76.33,95815.0,54.1206,54.2058,54.1064,54.1987,95815.0
2016-07-12 15:40:00,76.34,76.37,76.2,76.27,129298.0,54.2058,54.2271,54.1064,54.1561,129298.0
2016-07-12 15:50:00,76.26,76.42,76.25,76.38,289182.0,54.149,54.2626,54.1419,54.2342,289182.0
2016-07-13 09:30:00,76.08,76.51,75.8,75.8,87007.0,54.0212,54.3265,53.8224,53.8224,87007.0
2016-07-13 09:40:00,75.84,75.84,75.42,75.5,62257.0,53.8508,53.8508,53.5526,53.6094,62257.0
2016-07-13 09:50:00,75.53,75.6,75.35,75.58,82916.0,53.6307,53.6804,53.5029,53.6662,82916.0
2016-07-13 10:00:00,75.58,75.95,75.58,75.91,124539.0,53.6662,53.9289,53.6662,53.9005,124539.0
2016-07-13 10:10:00,75.92,75.97,75.76,75.78,71315.0,53.9076,53.9431,53.794,53.8082,71315.0
2016-07-13 10:20:00,75.76,75.87,75.46,75.64,134544.0,53.794,53.8721,53.581,53.7088,134544.0
2016-07-13 10:30:00,75.64,75.89,74.92,74.98,249277.0,53.7088,53.8863,53.1976,53.2402,249277.0
2016-07-13 10:40:00,74.98,75.28,74.97,75.02,122888.0,53.2402,53.4532,53.2331,53.2686,122888.0
2016-07-13 10:50:00,75.01,75.31,74.82,75.27,139397.0,53.2615,53.4745,53.1265,53.4461,139397.0
2016-07-13 11:00:00,75.28,75.3,75.01,75.24,47994.0,53.4532,53.4674,53.2615,53.4248,47994.0
2016-07-13 11:10:00,75.24,75.26,75.11,75.13,42772.0,53.4248,53.439,53.3325,53.3467,42772.0
2016-07-13 11:20:00,75.11,75.36,75.11,75.36,117356.0,53.3325,53.51,53.3325,53.51,117356.0
2016-07-13 11:30:00,75.37,75.41,75.27,75.29,77905.0,53.5171,53.5455,53.4461,53.4603,77905.0
2016-07-13 11:40:00,75.28,75.38,75.27,75.37,44722.0,53.4532,53.5242,53.4461,53.5171,44722.0
2016-07-13 11:50:00,75.36,75.61,75.32,75.58,74774.0,53.51,53.6875,53.4816,53.6662,74774.0
2016-07-13 12:00:00,75.57,75.69,75.56,75.65,96965.0,53.6591,53.7443,53.652,53.7159,96965.0
2016-07-13 12:10:00,75.65,75.87,75.62,75.84,73489.0,53.7159,53.8721,53.6946,53.8508,73489.0
2016-07-13 12:20:00,75.85,76.09,75.84,75.95,65650.0,53.8579,54.0283,53.8508,53.9289,65650.0
2016-07-13 12:30:00,75.95,75.99,75.79,75.85,35997.0,53.9289,53.9573,53.8153,53.8579,35997.0
2016-07-13 12:40:00,75.85,75.98,75.84,75.88,38774.0,53.8579,53.9502,53.8508,53.8792,38774.0
2016-07-13 12:50:00,75.87,75.98,75.86,75.98,36540.0,53.8721,53.9502,53.865,53.9502,36540.0
2016-07-13 13:00:00,75.96,75.98,75.87,75.96,27229.0,53.936,53.9502,53.8721,53.936,27229.0
2016-07-13 13:10:00,75.95,76.0,75.94,75.98,39651.0,53.9289,53.9644,53.9218,53.9502,39651.0
2016-07-13 13:20:00,75.98,75.99,75.83,75.85,22592.0,53.9502,53.9573,53.8437,53.8579,22592.0
2016-07-13 13:30:00,75.84,76.0,75.82,75.99,30735.0,53.8508,53.9644,53.8366,53.9573,30735.0
2016-07-13 13:40:00,76.0,76.0,75.97,75.99,66577.0,53.9644,53.9644,53.9431,53.9573,66577.0
2016-07-13 13:50:00,76.0,76.11,75.88,75.89,38687.0,53.9644,54.0425,53.8792,53.8863,38687.0
2016-07-13 14:00:00,75.88,75.94,75.79,75.94,38998.0,53.8792,53.9218,53.8153,53.9218,38998.0
2016-07-13 14:10:00,75.94,76.11,75.94,76.05,37442.0,53.9218,54.0425,53.9218,53.9999,37442.0
2016-07-13 14:20:00,76.06,76.13,76.05,76.08,59453.0,54.007,54.0567,53.9999,54.0212,59453.0
2016-07-13 14:30:00,76.09,76.32,76.03,76.28,78472.0,54.0283,54.1916,53.9857,54.1632,78472.0
2016-07-13 14:40:00,76.27,76.28,76.18,76.24,40100.0,54.1561,54.1632,54.0922,54.1348,40100.0
2016-07-13 14:50:00,76.24,76.25,76.14,76.14,96442.0,54.1348,54.1419,54.0638,54.0638,96442.0
2016-07-13 15:00:00,76.15,76.16,76.0,76.05,89515.0,54.0709,54.078,53.9644,53.9999,89515.0
2016-07-13 15:10:00,76.06,76.07,75.94,75.97,35102.0,54.007,54.0141,53.9218,53.9431,35102.0
2016-07-13 15:20:00,75.96,75.98,75.9,75.96,33096.0,53.936,53.9502,53.8934,53.936,33096.0
2016-07-13 15:30:00,75.95,76.2,75.95,76.17,85362.0,53.9289,54.1064,53.9289,54.0851,85362.0
2016-07-13 15:40:00,76.16,76.18,76.1,76.16,94432.0,54.078,54.0922,54.0354,54.078,94432.0
2016-07-13 15:50:00,76.16,76.25,76.14,76.22,188190.0,54.078,54.1419,54.0638,54.1206,188190.0
2016-07-14 09:30:00,76.36,76.59,76.28,76.45,164713.0,54.22,54.3833,54.1632,54.2839,164713.0
2016-07-14 09:40:00,76.43,76.44,76.06,76.41,74869.0,54.2697,54.2768,54.007,54.2555,74869.0
2016-07-14 09:50:00,76.42,76.5,76.27,76.39,44287.0,54.2626,54.3194,54.1561,54.2413,44287.0
2016-07-14 10:00:00,76.42,76.66,76.31,76.57,74144.0,54.2626,54.4331,54.1845,54.3691,74144.0
2016-07-14 10:10:00,76.57,76.63,76.43,76.46,46795.0,54.3691,54.4117,54.2697,54.291,46795.0
2016-07-14 10:20:00,76.48,76.48,76.29,76.37,65822.0,54.3052,54.3052,54.1703,54.2271,65822.0
2016-07-14 10:30:00,76.36,76.49,76.36,76.45,34854.0,54.22,54.3123,54.22,54.2839,34854.0
2016-07-14 10:40:00,76.44,76.49,76.29,76.49,64225.0,54.2768,54.3123,54.1703,54.3123,64225.0
2016-07-14 10:50:00,76.49,76.5,76.36,76.46,69132.0,54.3123,54.3194,54.22,54.291,69132.0
2016-07-14 11:00:00,76.46,76.76,76.45,76.75,93446.0,54.291,54.5041,54.2839,54.497,93446.0
2016-07-14 11:10:00,76.77,76.81,76.56,76.61,71650.0,54.5112,54.5396,54.362,54.3975,71650.0
2016-07-14 11:20:00,76.6,76.65,76.47,76.64,47880.0,54.3904,54.426,54.2981,54.4189,47880.0
2016-07-14 11:30:00,76.63,76.66,76.47,76.49,41249.0,54.4117,54.4331,54.2981,54.3123,41249.0
2016-07-14 11:40:00,76.49,76.51,76.33,76.34,40613.0,54.3123,54.3265,54.1987,54.2058,40613.0
2016-07-14 11:50:00,76.34,76.4,76.32,76.36,27937.0,54.2058,54.2484,54.1916,54.22,27937.0
2016-07-14 12:00:00,76.36,76.38,76.27,76.27,38367.0,54.22,54.2342,54.1561,54.1561,38367.0
2016-07-14 12:10:00,76.27,76.29,76.25,76.26,25454.0,54.1561,54.1703,54.1419,54.149,25454.0
2016-07-14 12:20:00,76.26,76.27,76.18,76.18,46799.0,54.149,54.1561,54.0922,54.0922,46799.0
2016-07-14 12:30:00,76.18,76.54,76.15,76.5,80960.0,54.0922,54.3478,54.0709,54.3194,80960.0
2016-07-14 12:40:00,76.51,76.61,76.37,76.56,48736.0,54.3265,54.3975,54.2271,54.362,48736.0
2016-07-14 12:50:00,76.55,76.68,76.55,76.58,45892.0,54.3549,54.4473,54.3549,54.3762,45892.0
2016-07-14 13:00:00,76.58,76.59,76.43,76.54,47856.0,54.3762,54.3833,54.2697,54.3478,47856.0
2016-07-14 13:10:00,76.53,76.56,76.5,76.52,26557.0,54.3407,54.362,54.3194,54.3336,26557.0
2016-07-14 13:20:00,76.52,76.55,76.44,76.48,37400.0,54.3336,54.3549,54.2768,54.3052,37400.0
2016-07-14 13:30:00,76.47,76.53,76.44,76.49,30058.0,54.2981,54.3407,54.2768,54.3123,30058.0
2016-07-14 13:40:00,76.5,76.56,76.49,76.52,32716.0,54.3194,54.362,54.3123,54.3336,32716.0
2016-07-14 13:50:00,76.53,76.57,76.49,76.55,32103.0,54.3407,54.3691,54.3123,54.3549,32103.0
2016-07-14 14:00:00,76.56,76.58,76.44,76.48,42260.0,54.362,54.3762,54.2768,54.3052,42260.0
2016-07-14 14:10:00,76.48,76.55,76.47,76.54,34186.0,54.3052,54.3549,54.2981,54.3478,34186.0
2016-07-14 14:20:00,76.53,76.64,76.52,76.63,60266.0,54.3407,54.4189,54.3336,54.4117,60266.0
2016-07-14 14:30:00,76.64,76.64,76.51,76.56,32642.0,54.4189,54.4189,54.3265,54.362,32642.0
2016-07-14 14:40:00,76.55,76.57,76.5,76.51,41418.0,54.3549,54.3691,54.3194,54.3265,41418.0
2016-07-14 14:50:00,76.51,76.51,76.43,76.47,58414.0,54.3265,54.3265,54.2697,54.2981,58414.0
2016-07-14 15:00:00,76.48,76.6,76.47,76.6,53350.0,54.3052,54.3904,54.2981,54.3904,53350.0
2016-07-14 15:10:00,76.6,76.61,76.53,76.54,53877.0,54.3904,54.3975,54.3407,54.3478,53877.0
2016-07-14 15:20:00,76.54,76.59,76.53,76.56,75954.0,54.3478,54.3833,54.3407,54.362,75954.0
2016-07-14 15:30:00,76.56,76.57,76.54,76.55,87789.0,54.362,54.3691,54.3478,54.3549,87789.0
2016-07-14 15:40:00,76.55,76.71,76.55,76.69,110281.0,54.3549,54.4686,54.3549,54.4544,110281.0
2016-07-14 15:50:00,76.68,76.7,76.57,76.59,188708.0,54.4473,54.4615,54.3691,54.3833,188708.0
2016-07-15 09:30:00,76.91,76.91,76.61,76.72,185237.0,54.6106,54.6106,54.3975,54.4757,185237.0
2016-07-15 09:40:00,76.72,76.72,76.47,76.52,45571.0,54.4757,54.4757,54.2981,54.3336,45571.0
2016-07-15 09:50:00,76.52,76.64,76.4,76.58,57245.0,54.3336,54.4189,54.2484,54.3762,57245.0
2016-07-15 10:00:00,76.54,76.87,76.54,76.86,76385.0,54.3478,54.5822,54.3478,54.5751,76385.0
2016-07-15 10:10:00,76.88,76.89,76.49,76.59,67681.0,54.5893,54.5964,54.3123,54.3833,67681.0
2016-07-15 10:20:00,76.59,76.84,76.58,76.79,60237.0,54.3833,54.5609,54.3762,54.5254,60237.0
2016-07-15 10:30:00,76.81,76.81,76.59,76.62,42374.0,54.5396,54.5396,54.3833,54.4046,42374.0
2016-07-15 10:40:00,76.64,76.65,76.44,76.44,42345.0,54.4189,54.426,54.2768,54.2768,42345.0
2016-07-15 10:50:00,76.45,76.55,76.4,76.41,48291.0,54.2839,54.3549,54.2484,54.2555,48291.0
2016-07-15 11:00:00,76.4,76.41,76.17,76.19,51595.0,54.2484,54.2555,54.0851,54.0993,51595.0
2016-07-15 11:10:00,76.18,76.19,75.92,75.92,49517.0,54.0922,54.0993,53.9076,53.9076,49517.0
2016-07-15 11:20:00,75.92,76.0,75.86,75.91,64397.0,53.9076,53.9644,53.865,53.9005,64397.0
2016-07-15 11:30:00,75.92,76.2,75.9,76.2,69777.0,53.9076,54.1064,53.8934,54.1064,69777.0
2016-07-15 11:40:00,76.2,76.34,76.18,76.23,79272.0,54.1064,54.2058,54.0922,54.1277,79272.0
2016-07-15 11:50:00,76.24,76.36,76.19,76.32,62918.0,54.1348,54.22,54.0993,54.1916,62918.0
2016-07-15 12:00:00,76.32,76.34,76.16,76.17,55158.0,54.1916,54.2058,54.078,54.0851,55158.0
2016-07-15 12:10:00,76.17,76.17,76.01,76.03,28998.0,54.0851,54.0851,53.9715,53.9857,28998.0
2016-07-15 12:20:00,76.03,76.03,75.95,75.99,24448.0,53.9857,53.9857,53.9289,53.9573,24448.0
2016-07-15 12:30:00,75.99,75.99,75.82,75.83,41377.0,53.9573,53.9573,53.8366,53.8437,41377.0
2016-07-15 12:40:00,75.83,75.9,75.82,75.88,31522.0,53.8437,53.8934,53.8366,53.8792,31522.0
2016-07-15 12:50:00,75.88,75.89,75.77,75.79,38835.0,53.8792,53.8863,53.8011,53.8153,38835.0
2016-07-15 13:00:00,75.8,75.89,75.79,75.88,25202.0,53.8224,53.8863,53.8153,53.8792,25202.0
2016-07-15 13:10:00,75.88,75.89,75.79,75.82,25421.0,53.8792,53.8863,53.8153,53.8366,25421.0
2016-07-15 13:20:00,75.8,75.88,75.78,75.87,26745.0,53.8224,53.8792,53.8082,53.8721,26745.0
2016-07-15 13:30:00,75.87,75.9,75.79,75.82,19407.0,53.8721,53.8934,53.8153,53.8366,19407.0
2016-07-15 13:40:00,75.81,75.88,75.81,75.82,15402.0,53.8295,53.8792,53.8295,53.8366,15402.0
2016-07-15 13:50:00,75.82,75.82,75.76,75.77,40392.0,53.8366,53.8366,53.794,53.8011,40392.0
2016-07-15 14:00:00,75.77,75.83,75.75,75.8,35262.0,53.8011,53.8437,53.7869,53.8224,35262.0
2016-07-15 14:10:00,75.8,75.82,75.75,75.76,30744.0,53.8224,53.8366,53.7869,53.794,30744.0
2016-07-15 14:20:00,75.75,75.75,75.56,75.57,33059.0,53.7869,53.7869,53.652,53.6591,33059.0
2016-07-15 14:30:00,75.57,75.59,75.54,75.55,43097.0,53.6591,53.6733,53.6378,53.6449,43097.0
2016-07-15 14:40:00,75.55,75.59,75.5,75.56,29123.0,53.6449,53.6733,53.6094,53.652,29123.0
2016-07-15 14:50:00,75.57,75.65,75.55,75.64,22940.0,53.6591,53.7159,53.6449,53.7088,22940.0
2016-07-15 15:00:00,75.64,75.72,75.62,75.62,41744.0,53.7088,53.7656,53.6946,53.6946,41744.0
2016-07-15 15:10:00,75.62,75.63,75.54,75.55,37515.0,53.6946,53.7017,53.6378,53.6449,37515.0
2016-07-15 15:20:00,75.55,75.62,75.54,75.6,67887.0,53.6449,53.6946,53.6378,53.6804,67887.0
2016-07-15 15:30:00,75.6,75.67,75.59,75.64,70640.0,53.6804,53.7301,53.6733,53.7088,70640.0
2016-07-15 15:40:00,75.64,75.72,75.63,75.69,99079.0,53.7088,53.7656,53.7017,53.7443,99079.0
2016-07-15 15:50:00,75.69,75.76,75.63,75.65,369103.0,53.7443,53.794,53.7017,53.7159,369103.0
2016-07-18 09:30:00,75.77,75.83,75.14,75.16,104505.0,53.8011,53.8437,53.3538,53.368,104505.0
2016-07-18 09:40:00,75.19,75.48,75.0,75.39,69908.0,53.3893,53.5952,53.2544,53.5313,69908.0
2016-07-18 09:50:00,75.44,75.73,75.4,75.59,35264.0,53.5668,53.7727,53.5384,53.6733,35264.0
2016-07-18 10:00:00,75.6,75.82,75.59,75.75,54335.0,53.6804,53.8366,53.6733,53.7869,54335.0
2016-07-18 10:10:00,75.75,75.93,75.63,75.67,80658.0,53.7869,53.9147,53.7017,53.7301,80658.0
2016-07-18 10:20:00,75.67,75.68,75.56,75.65,50642.0,53.7301,53.7372,53.652,53.7159,50642.0
2016-07-18 10:30:00,75.66,75.78,75.53,75.68,50180.0,53.723,53.8082,53.6307,53.7372,50180.0
2016-07-18 10:40:00,75.69,75.7,75.52,75.61,22076.0,53.7443,53.7514,53.6236,53.6875,22076.0
2016-07-18 10:50:00,75.62,75.69,75.45,75.5,41752.0,53.6946,53.7443,53.5739,53.6094,41752.0
2016-07-18 11:00:00,75.48,75.63,75.46,75.57,32352.0,53.5952,53.7017,53.581,53.6591,32352.0
2016-07-18 11:10:00,75.59,75.65,75.51,75.57,29481.0,53.6733,53.7159,53.6165,53.6591,29481.0
2016-07-18 11:20:00,75.56,75.63,75.52,75.58,35188.0,53.652,53.7017,53.6236,53.6662,35188.0
2016-07-18 11:30:00,75.58,75.71,75.54,75.7,37914.0,53.6662,53.7585,53.6378,53.7514,37914.0
2016-07-18 11:40:00,75.7,75.88,75.68,75.8,40005.0,53.7514,53.8792,53.7372,53.8224,40005.0
2016-07-18 11:50:00,75.8,75.95,75.77,75.77,37345.0,53.8224,53.9289,53.8011,53.8011,37345.0
2016-07-18 12:00:00,75.77,75.94,75.73,75.94,44463.0,53.8011,53.9218,53.7727,53.9218,44463.0
2016-07-18 12:10:00,75.94,76.07,75.87,75.88,53142.0,53.9218,54.0141,53.8721,53.8792,53142.0
2016-07-18 12:20:00,75.87,76.02,75.87,75.95,23183.0,53.8721,53.9786,53.8721,53.9289,23183.0
2016-07-18 12:30:00,75.94,75.96,75.73,75.75,29044.0,53.9218,53.936,53.7727,53.7869,29044.0
2016-07-18 12:40:00,75.74,75.87,75.69,75.69,47491.0,53.7798,53.8721,53.7443,53.7443,47491.0
2016-07-18 12:50:00,75.7,75.96,75.66,75.88,41851.0,53.7514,53.936,53.723,53.8792,41851.0
2016-07-18 13:00:00,75.89,75.91,75.81,75.91,32939.0,53.8863,53.9005,53.8295,53.9005,32939.0
2016-07-18 13:10:00,75.91,75.94,75.79,75.79,41575.0,53.9005,53.9218,53.8153,53.8153,41575.0
2016-07-18 13:20:00,75.79,75.85,75.72,75.84,33054.0,53.8153,53.8579,53.7656,53.8508,33054.0
2016-07-18 13:30:00,75.83,75.84,75.73,75.74,36089.0,53.8437,53.8508,53.7727,53.7798,36089.0
2016-07-18 13:40:00,75.73,75.74,75.57,75.57,34332.0,53.7727,53.7798,53.6591,53.6591,34332.0
2016-07-18 13:50:00,75.57,75.65,75.51,75.62,41734.0,53.6591,53.7159,53.6165,53.6946,41734.0
2016-07-18 14:00:00,75.63,75.63,75.52,75.59,40425.0,53.7017,53.7017,53.6236,53.6733,40425.0
2016-07-18 14:10:00,75.59,75.61,75.47,75.47,51884.0,53.6733,53.6875,53.5881,53.5881,51884.0
2016-07-18 14:20:00,75.47,75.53,75.45,75.53,42587.0,53.5881,53.6307,53.5739,53.6307,42587.0
2016-07-18 14:30:00,75.52,75.58,75.45,75.5,68906.0,53.6236,53.6662,53.5739,53.6094,68906.0
2016-07-18 14:40:00,75.51,75.6,75.44,75.45,48296.0,53.6165,53.6804,53.5668,53.5739,48296.0
2016-07-18 14:50:00,75.44,75.57,75.42,75.57,41608.0,53.5668,53.6591,53.5526,53.6591,41608.0
2016-07-18 15:00:00,75.56,75.57,75.49,75.51,42773.0,53.652,53.6591,53.6023,53.6165,42773.0
2016-07-18 15:10:00,75.51,75.63,75.48,75.62,64228.0,53.6165,53.7017,53.5952,53.6946,64228.0
2016-07-18 15:20:00,75.62,75.71,75.59,75.71,49860.0,53.6946,53.7585,53.6733,53.7585,49860.0
2016-07-18 15:30:00,75.71,75.72,75.55,75.56,82186.0,53.7585,53.7656,53.6449,53.652,82186.0
2016-07-18 15:40:00,75.57,75.7,75.57,75.65,73129.0,53.6591,53.7514,53.6591,53.7159,73129.0
2016-07-18 15:50:00,75.64,75.68,75.57,75.63,134991.0,53.7088,53.7372,53.6591,53.7017,134991.0
2016-07-19 09:30:00,75.73,75.84,75.5,75.58,54271.0,53.7727,53.8508,53.6094,53.6662,54271.0
2016-07-19 09:40:00,75.55,75.8,75.5,75.68,52952.0,53.6449,53.8224,53.6094,53.7372,52952.0
2016-07-19 09:50:00,75.66,75.81,75.57,75.6,21927.0,53.723,53.8295,53.6591,53.6804,21927.0
2016-07-19 10:00:00,75.6,75.79,75.45,75.79,67540.0,53.6804,53.8153,53.5739,53.8153,67540.0
2016-07-19 10:10:00,75.78,75.87,75.63,75.65,28180.0,53.8082,53.8721,53.7017,53.7159,28180.0
2016-07-19 10:20:00,75.64,75.67,75.53,75.66,39759.0,53.7088,53.7301,53.6307,53.723,39759.0
2016-07-19 10:30:00,75.65,75.78,75.64,75.75,31710.0,53.7159,53.8082,53.7088,53.7869,31710.0
2016-07-19 10:40:00,75.76,75.85,75.69,75.71,27475.0,53.794,53.8579,53.7443,53.7585,27475.0
2016-07-19 10:50:00,75.71,75.86,75.71,75.84,47493.0,53.7585,53.865,53.7585,53.8508,47493.0
2016-07-19 11:00:00,75.84,75.94,75.81,75.81,47404.0,53.8508,53.9218,53.8295,53.8295,47404.0
2016-07-19 11:10:00,75.81,75.81,75.66,75.71,29375.0,53.8295,53.8295,53.723,53.7585,29375.0
2016-07-19 11:20:00,75.68,75.73,75.62,75.67,40058.0,53.7372,53.7727,53.6946,53.7301,40058.0
2016-07-19 11:30:00,75.67,75.72,75.66,75.68,39612.0,53.7301,53.7656,53.723,53.7372,39612.0
2016-07-19 11:40:00,75.67,75.74,75.47,75.56,61379.0,53.7301,53.7798,53.5881,53.652,61379.0
2016-07-19 11:50:00,75.56,75.69,75.55,75.56,31056.0,53.652,53.7443,53.6449,53.652,31056.0
2016-07-19 12:00:00,75.57,75.63,75.51,75.58,41111.0,53.6591,53.7017,53.6165,53.6662,41111.0
2016-07-19 12:10:00,75.58,75.61,75.54,75.58,24307.0,53.6662,53.6875,53.6378,53.6662,24307.0
2016-07-19 12:20:00,75.57,75.58,75.45,75.5,49965.0,53.6591,53.6662,53.5739,53.6094,49965.0
2016-07-19 12:30:00,75.5,75.52,75.44,75.47,35370.0,53.6094,53.6236,53.5668,53.5881,35370.0
2016-07-19 12:40:00,75.48,75.57,75.46,75.5,29516.0,53.5952,53.6591,53.581,53.6094,29516.0
2016-07-19 12:50:00,75.51,75.57,75.51,75.53,19296.0,53.6165,53.6591,53.6165,53.6307,19296.0
2016-07-19 13:00:00,75.53,75.55,75.41,75.43,32922.0,53.6307,53.6449,53.5455,53.5597,32922.0
2016-07-19 13:10:00,75.44,75.46,75.34,75.37,24546.0,53.5668,53.581,53.4958,53.5171,24546.0
2016-07-19 13:20:00,75.37,75.4,75.32,75.33,25376.0,53.5171,53.5384,53.4816,53.4887,25376.0
2016-07-19 13:30:00,75.34,75.44,75.34,75.43,28592.0,53.4958,53.5668,53.4958,53.5597,28592.0
2016-07-19 13:40:00,75.43,75.46,75.39,75.41,26852.0,53.5597,53.581,53.5313,53.5455,26852.0
2016-07-19 13:50:00,75.41,75.46,75.34,75.45,34872.0,53.5455,53.581,53.4958,53.5739,34872.0
2016-07-19 14:00:00,75.45,75.46,75.36,75.42,30327.0,53.5739,53.581,53.51,53.5526,30327.0
2016-07-19 14:10:00,75.41,75.51,75.36,75.48,36002.0,53.5455,53.6165,53.51,53.5952,36002.0
2016-07-19 14:20:00,75.48,75.58,75.42,75.45,44809.0,53.5952,53.6662,53.5526,53.5739,44809.0
2016-07-19 14:30:00,75.45,75.48,75.41,75.41,27864.0,53.5739,53.5952,53.5455,53.5455,27864.0
2016-07-19 14:40:00,75.42,75.46,75.38,75.41,26105.0,53.5526,53.581,53.5242,53.5455,26105.0
2016-07-19 14:50:00,75.4,75.54,75.4,75.52,21360.0,53.5384,53.6378,53.5384,53.6236,21360.0
2016-07-19 15:00:00,75.52,75.52,75.41,75.41,33896.0,53.6236,53.6236,53.5455,53.5455,33896.0
2016-07-19 15:10:00,75.42,75.46,75.35,75.41,37251.0,53.5526,53.581,53.5029,53.5455,37251.0
2016-07-19 15:20:00,75.41,75.52,75.41,75.52,58983.0,53.5455,53.6236,53.5455,53.6236,58983.0
2016-07-19 15:30:00,75.52,75.64,75.52,75.63,60278.0,53.6236,53.7088,53.6236,53.7017,60278.0
2016-07-19 15:40:00,75.63,75.66,75.58,75.65,53009.0,53.7017,53.723,53.6662,53.7159,53009.0
2016-07-19 15:50:00,75.64,75.73,75.63,75.73,147833.0,53.7088,53.7727,53.7017,53.7727,147833.0
2016-07-20 09:30:00,75.74,75.75,75.01,75.24,103573.0,53.7798,53.7869,53.2615,53.4248,103573.0
2016-07-20 09:40:00,75.21,75.28,75.01,75.21,89812.0,53.4035,53.4532,53.2615,53.4035,89812.0
2016-07-20 09:50:00,75.26,75.34,75.06,75.1,53207.0,53.439,53.4958,53.297,53.3254,53207.0
2016-07-20 10:00:00,75.09,75.31,75.0,75.28,80274.0,53.3183,53.4745,53.2544,53.4532,80274.0
2016-07-20 10:10:00,75.27,75.53,75.27,75.53,55684.0,53.4461,53.6307,53.4461,53.6307,55684.0
2016-07-20 10:20:00,75.53,75.66,75.35,75.35,49779.0,53.6307,53.723,53.5029,53.5029,49779.0
2016-07-20 10:30:00,75.36,75.8,75.26,75.75,79369.0,53.51,53.8224,53.439,53.7869,79369.0
2016-07-20 10:40:00,75.76,75.95,75.71,75.73,70806.0,53.794,53.9289,53.7585,53.7727,70806.0
2016-07-20 10:50:00,75.76,75.81,75.66,75.66,33514.0,53.794,53.8295,53.723,53.723,33514.0
2016-07-20 11:00:00,75.7,75.73,75.62,75.64,39359.0,53.7514,53.7727,53.6946,53.7088,39359.0
2016-07-20 11:10:00,75.65,75.73,75.59,75.69,27604.0,53.7159,53.7727,53.6733,53.7443,27604.0
2016-07-20 11:20:00,75.71,75.75,75.67,75.75,16833.0,53.7585,53.7869,53.7301,53.7869,16833.0
2016-07-20 11:30:00,75.76,75.76,75.66,75.72,23845.0,53.794,53.794,53.723,53.7656,23845.0
2016-07-20 11:40:00,75.69,75.72,75.64,75.67,11784.0,53.7443,53.7656,53.7088,53.7301,11784.0
2016-07-20 11:50:00,75.69,75.8,75.68,75.72,23300.0,53.7443,53.8224,53.7372,53.7656,23300.0
2016-07-20 12:00:00,75.73,75.79,75.71,75.75,23853.0,53.7727,53.8153,53.7585,53.7869,23853.0
2016-07-20 12:10:00,75.75,75.85,75.72,75.84,23510.0,53.7869,53.8579,53.7656,53.8508,23510.0
2016-07-20 12:20:00,75.84,75.92,75.83,75.91,16451.0,53.8508,53.9076,53.8437,53.9005,16451.0
2016-07-20 12:30:00,75.91,75.94,75.88,75.91,15107.0,53.9005,53.9218,53.8792,53.9005,15107.0
2016-07-20 12:40:00,75.91,75.99,75.89,75.99,32277.0,53.9005,53.9573,53.8863,53.9573,32277.0
2016-07-20 12:50:00,75.98,76.02,75.81,75.83,34190.0,53.9502,53.9786,53.8295,53.8437,34190.0
2016-07-20 13:00:00,75.84,75.85,75.77,75.78,46903.0,53.8508,53.8579,53.8011,53.8082,46903.0
2016-07-20 13:10:00,75.81,75.9,75.81,75.82,35595.0,53.8295,53.8934,53.8295,53.8366,35595.0
2016-07-20 13:20:00,75.83,75.85,75.81,75.83,16474.0,53.8437,53.8579,53.8295,53.8437,16474.0
2016-07-20 13:30:00,75.84,75.92,75.83,75.84,28756.0,53.8508,53.9076,53.8437,53.8508,28756.0
2016-07-20 13:40:00,75.85,75.89,75.83,75.85,20035.0,53.8579,53.8863,53.8437,53.8579,20035.0
2016-07-20 13:50:00,75.85,75.87,75.82,75.83,16478.0,53.8579,53.8721,53.8366,53.8437,16478.0
2016-07-20 14:00:00,75.83,75.85,75.78,75.83,24395.0,53.8437,53.8579,53.8082,53.8437,24395.0
2016-07-20 14:10:00,75.83,75.88,75.77,75.82,26450.0,53.8437,53.8792,53.8011,53.8366,26450.0
2016-07-20 14:20:00,75.82,75.89,75.74,75.74,35527.0,53.8366,53.8863,53.7798,53.7798,35527.0
2016-07-20 14:30:00,75.76,75.76,75.56,75.63,36942.0,53.794,53.794,53.652,53.7017,36942.0
2016-07-20 14:40:00,75.61,75.67,75.57,75.59,29941.0,53.6875,53.7301,53.6591,53.6733,29941.0
2016-07-20 14:50:00,75.59,75.7,75.59,75.61,27427.0,53.6733,53.7514,53.6733,53.6875,27427.0
2016-07-20 15:00:00,75.62,75.62,75.48,75.54,24274.0,53.6946,53.6946,53.5952,53.6378,24274.0
2016-07-20 15:10:00,75.53,75.57,75.48,75.48,28201.0,53.6307,53.6591,53.5952,53.5952,28201.0
2016-07-20 15:20:00,75.47,75.51,75.37,75.39,68287.0,53.5881,53.6165,53.5171,53.5313,68287.0
2016-07-20 15:30:00,75.4,75.44,75.38,75.42,67311.0,53.5384,53.5668,53.5242,53.5526,67311.0
2016-07-20 15:40:00,75.42,75.48,75.39,75.39,67979.0,53.5526,53.5952,53.5313,53.5313,67979.0
2016-07-20 15:50:00,75.4,75.42,75.31,75.35,208904.0,53.5384,53.5526,53.4745,53.5029,208904.0
2016-07-21 09:30:00,75.55,75.87,75.55,75.68,67204.0,53.6449,53.8721,53.6449,53.7372,67204.0
2016-07-21 09:40:00,75.65,75.95,75.57,75.93,32927.0,53.7159,53.9289,53.6591,53.9147,32927.0
2016-07-21 09:50:00,75.92,75.94,75.7,75.76,42220.0,53.9076,53.9218,53.7514,53.794,42220.0
2016-07-21 10:00:00,75.74,75.99,75.69,75.94,68449.0,53.7798,53.9573,53.7443,53.9218,68449.0
2016-07-21 10:10:00,75.93,76.09,75.93,76.0,62258.0,53.9147,54.0283,53.9147,53.9644,62258.0
2016-07-21 10:20:00,76.01,76.17,75.98,76.09,56580.0,53.9715,54.0851,53.9502,54.0283,56580.0
2016-07-21 10:30:00,76.1,76.13,75.97,76.06,39522.0,54.0354,54.0567,53.9431,54.007,39522.0
2016-07-21 10:40:00,76.06,76.12,75.99,76.07,36530.0,54.007,54.0496,53.9573,54.0141,36530.0
2016-07-21 10:50:00,76.08,76.12,76.0,76.03,31544.0,54.0212,54.0496,53.9644,53.9857,31544.0
2016-07-21 11:00:00,76.02,76.04,75.92,76.0,37836.0,53.9786,53.9928,53.9076,53.9644,37836.0
2016-07-21 11:10:00,76.0,76.01,75.81,75.84,47824.0,53.9644,53.9715,53.8295,53.8508,47824.0
2016-07-21 11:20:00,75.86,75.98,75.83,75.92,68244.0,53.865,53.9502,53.8437,53.9076,68244.0
2016-07-21 11:30:00,75.93,75.93,75.76,75.86,29642.0,53.9147,53.9147,53.794,53.865,29642.0
2016-07-21 11:40:00,75.87,75.87,75.67,75.69,90227.0,53.8721,53.8721,53.7301,53.7443,90227.0
2016-07-21 11:50:00,75.7,75.7,75.32,75.35,85885.0,53.7514,53.7514,53.4816,53.5029,85885.0
2016-07-21 12:00:00,75.36,75.4,75.26,75.38,82659.0,53.51,53.5384,53.439,53.5242,82659.0
2016-07-21 12:10:00,75.37,75.45,75.32,75.34,41704.0,53.5171,53.5739,53.4816,53.4958,41704.0
2016-07-21 12:20:00,75.34,75.34,75.23,75.26,38015.0,53.4958,53.4958,53.4177,53.439,38015.0
2016-07-21 12:30:00,75.28,75.28,75.1,75.11,47541.0,53.4532,53.4532,53.3254,53.3325,47541.0
2016-07-21 12:40:00,75.11,75.14,75.09,75.13,39254.0,53.3325,53.3538,53.3183,53.3467,39254.0
2016-07-21 12:50:00,75.11,75.12,75.0,75.03,45117.0,53.3325,53.3396,53.2544,53.2757,45117.0
2016-07-21 13:00:00,75.03,75.08,74.95,75.03,77017.0,53.2757,53.3112,53.2189,53.2757,77017.0
2016-07-21 13:10:00,75.03,75.14,74.96,75.11,36510.0,53.2757,53.3538,53.226,53.3325,36510.0
2016-07-21 13:20:00,75.13,75.13,75.05,75.1,33310.0,53.3467,53.3467,53.2899,53.3254,33310.0
2016-07-21 13:30:00,75.12,75.22,75.11,75.16,37930.0,53.3396,53.4106,53.3325,53.368,37930.0
2016-07-21 13:40:00,75.17,75.23,75.14,75.15,19789.0,53.3751,53.4177,53.3538,53.3609,19789.0
2016-07-21 13:50:00,75.14,75.15,75.01,75.06,50129.0,53.3538,53.3609,53.2615,53.297,50129.0
2016-07-21 14:00:00,75.05,75.24,75.05,75.19,33537.0,53.2899,53.4248,53.2899,53.3893,33537.0
2016-07-21 14:10:00,75.18,75.18,75.01,75.16,39542.0,53.3822,53.3822,53.2615,53.368,39542.0
2016-07-21 14:20:00,75.16,75.24,75.16,75.21,27887.0,53.368,53.4248,53.368,53.4035,27887.0
2016-07-21 14:30:00,75.19,75.2,75.11,75.12,22277.0,53.3893,53.3964,53.3325,53.3396,22277.0
2016-07-21 14:40:00,75.13,75.22,75.05,75.14,38977.0,53.3467,53.4106,53.2899,53.3538,38977.0
2016-07-21 14:50:00,75.14,75.21,75.14,75.18,39117.0,53.3538,53.4035,53.3538,53.3822,39117.0
2016-07-21 15:00:00,75.19,75.19,75.06,75.06,53416.0,53.3893,53.3893,53.297,53.297,53416.0
2016-07-21 15:10:00,75.06,75.14,75.05,75.12,55182.0,53.297,53.3538,53.2899,53.3396,55182.0
2016-07-21 15:20:00,75.13,75.13,75.05,75.06,48866.0,53.3467,53.3467,53.2899,53.297,48866.0
2016-07-21 15:30:00,75.06,75.13,75.04,75.04,83842.0,53.297,53.3467,53.2828,53.2828,83842.0
2016-07-21 15:40:00,75.05,75.1,75.02,75.06,70544.0,53.2899,53.3254,53.2686,53.297,70544.0
2016-07-21 15:50:00,75.07,75.15,75.06,75.13,132347.0,53.3041,53.3609,53.297,53.3467,132347.0
2016-07-22 09:30:00,75.19,75.24,74.82,74.86,109119.0,53.3893,53.4248,53.1265,53.1549,109119.0
2016-07-22 09:40:00,74.88,74.91,74.61,74.8,48003.0,53.1691,53.1904,52.9774,53.1123,48003.0
2016-07-22 09:50:00,74.78,75.12,74.76,74.78,56879.0,53.0981,53.3396,53.0839,53.0981,56879.0
2016-07-22 10:00:00,74.77,74.8,74.7,74.75,59157.0,53.091,53.1123,53.0413,53.0768,59157.0
2016-07-22 10:10:00,74.73,74.74,74.65,74.69,37416.0,53.0626,53.0697,53.0058,53.0342,37416.0
2016-07-22 10:20:00,74.68,75.05,74.67,74.98,53201.0,53.0271,53.2899,53.02,53.2402,53201.0
2016-07-22 10:30:00,74.98,75.01,74.85,74.89,29634.0,53.2402,53.2615,53.1478,53.1762,29634.0
2016-07-22 10:40:00,74.88,75.02,74.85,74.98,29379.0,53.1691,53.2686,53.1478,53.2402,29379.0
2016-07-22 10:50:00,74.96,75.13,74.96,75.04,27475.0,53.226,53.3467,53.226,53.2828,27475.0
2016-07-22 11:00:00,75.06,75.07,74.94,74.97,44078.0,53.297,53.3041,53.2118,53.2331,44078.0
2016-07-22 11:10:00,74.95,75.11,74.92,75.03,18900.0,53.2189,53.3325,53.1976,53.2757,18900.0
2016-07-22 11:20:00,75.05,75.05,74.91,74.93,28664.0,53.2899,53.2899,53.1904,53.2047,28664.0
2016-07-22 11:30:00,74.93,74.98,74.91,74.97,32040.0,53.2047,53.2402,53.1904,53.2331,32040.0
2016-07-22 11:40:00,74.98,75.06,74.88,75.04,21592.0,53.2402,53.297,53.1691,53.2828,21592.0
2016-07-22 11:50:00,75.03,75.13,74.99,75.12,23748.0,53.2757,53.3467,53.2473,53.3396,23748.0
2016-07-22 12:00:00,75.11,75.14,75.06,75.06,27318.0,53.3325,53.3538,53.297,53.297,27318.0
2016-07-22 12:10:00,75.06,75.18,75.05,75.16,14447.0,53.297,53.3822,53.2899,53.368,14447.0
2016-07-22 12:20:00,75.17,75.22,75.14,75.21,15933.0,53.3751,53.4106,53.3538,53.4035,15933.0
2016-07-22 12:30:00,75.22,75.22,75.12,75.18,21765.0,53.4106,53.4106,53.3396,53.3822,21765.0
2016-07-22 12:40:00,75.18,75.18,75.11,75.13,14475.0,53.3822,53.3822,53.3325,53.3467,14475.0
2016-07-22 12:50:00,75.12,75.12,75.05,75.08,15753.0,53.3396,53.3396,53.2899,53.3112,15753.0
2016-07-22 13:00:00,75.07,75.16,75.04,75.14,18746.0,53.3041,53.368,53.2828,53.3538,18746.0
2016-07-22 13:10:00,75.14,75.15,75.09,75.09,24262.0,53.3538,53.3609,53.3183,53.3183,24262.0
2016-07-22 13:20:00,75.09,75.17,75.08,75.17,13289.0,53.3183,53.3751,53.3112,53.3751,13289.0
2016-07-22 13:30:00,75.16,75.19,75.12,75.12,12473.0,53.368,53.3893,53.3396,53.3396,12473.0
2016-07-22 13:40:00,75.13,75.22,75.12,75.22,19109.0,53.3467,53.4106,53.3396,53.4106,19109.0
2016-07-22 13:50:00,75.22,75.23,75.07,75.08,43407.0,53.4106,53.4177,53.3041,53.3112,43407.0
2016-07-22 14:00:00,75.07,75.16,75.01,75.16,22900.0,53.3041,53.368,53.2615,53.368,22900.0
2016-07-22 14:10:00,75.17,75.17,75.08,75.12,19243.0,53.3751,53.3751,53.3112,53.3396,19243.0
2016-07-22 14:20:00,75.12,75.15,75.11,75.14,27598.0,53.3396,53.3609,53.3325,53.3538,27598.0
2016-07-22 14:30:00,75.13,75.22,75.12,75.2,29022.0,53.3467,53.4106,53.3396,53.3964,29022.0
2016-07-22 14:40:00,75.21,75.22,75.17,75.17,18341.0,53.4035,53.4106,53.3751,53.3751,18341.0
2016-07-22 14:50:00,75.17,75.2,75.14,75.18,24025.0,53.3751,53.3964,53.3538,53.3822,24025.0
2016-07-22 15:00:00,75.18,75.2,75.16,75.18,18643.0,53.3822,53.3964,53.368,53.3822,18643.0
2016-07-22 15:10:00,75.19,75.25,75.17,75.25,39375.0,53.3893,53.4319,53.3751,53.4319,39375.0
2016-07-22 15:20:00,75.25,75.32,75.25,75.28,26176.0,53.4319,53.4816,53.4319,53.4532,26176.0
2016-07-22 15:30:00,75.28,75.36,75.27,75.34,36760.0,53.4532,53.51,53.4461,53.4958,36760.0
2016-07-22 15:40:00,75.34,75.4,75.32,75.37,55476.0,53.4958,53.5384,53.4816,53.5171,55476.0
2016-07-22 15:50:00,75.37,75.39,75.31,75.39,106220.0,53.5171,53.5313,53.4745,53.5313,106220.0
2016-07-25 09:30:00,75.03,75.04,74.44,74.53,116682.0,53.2757,53.2828,52.8567,52.9206,116682.0
2016-07-25 09:40:00,74.54,74.68,74.3,74.33,95091.0,52.9277,53.0271,52.7573,52.7786,95091.0
2016-07-25 09:50:00,74.37,74.78,74.37,74.5,110811.0,52.807,53.0981,52.807,52.8993,110811.0
2016-07-25 10:00:00,74.48,74.55,74.37,74.38,106907.0,52.8851,52.9348,52.807,52.8141,106907.0
2016-07-25 10:10:00,74.35,74.35,74.1,74.13,108283.0,52.7928,52.7928,52.6153,52.6366,108283.0
2016-07-25 10:20:00,74.13,74.24,74.05,74.16,92383.0,52.6366,52.7147,52.5798,52.6579,92383.0
2016-07-25 10:30:00,74.15,74.28,74.1,74.24,102473.0,52.6508,52.7431,52.6153,52.7147,102473.0
2016-07-25 10:40:00,74.23,74.33,74.16,74.21,51461.0,52.7076,52.7786,52.6579,52.6934,51461.0
2016-07-25 10:50:00,74.22,74.27,74.17,74.19,50897.0,52.7005,52.736,52.665,52.6792,50897.0
2016-07-25 11:00:00,74.18,74.22,74.06,74.08,63349.0,52.6721,52.7005,52.5869,52.6011,63349.0
2016-07-25 11:10:00,74.08,74.13,74.03,74.1,54359.0,52.6011,52.6366,52.5656,52.6153,54359.0
2016-07-25 11:20:00,74.1,74.17,74.05,74.11,49064.0,52.6153,52.665,52.5798,52.6224,49064.0
2016-07-25 11:30:00,74.11,74.12,74.01,74.05,56140.0,52.6224,52.6295,52.5514,52.5798,56140.0
2016-07-25 11:40:00,74.05,74.07,73.97,74.0,74182.0,52.5798,52.594,52.523,52.5443,74182.0
2016-07-25 11:50:00,73.99,74.04,73.98,74.03,65557.0,52.5372,52.5727,52.5301,52.5656,65557.0
2016-07-25 12:00:00,74.03,74.1,74.03,74.1,40713.0,52.5656,52.6153,52.5656,52.6153,40713.0
2016-07-25 12:10:00,74.1,74.14,74.05,74.06,30225.0,52.6153,52.6437,52.5798,52.5869,30225.0
2016-07-25 12:20:00,74.06,74.1,74.01,74.02,56692.0,52.5869,52.6153,52.5514,52.5585,56692.0
2016-07-25 12:30:00,74.04,74.05,73.97,74.03,52970.0,52.5727,52.5798,52.523,52.5656,52970.0
2016-07-25 12:40:00,74.03,74.22,74.03,74.2,40518.0,52.5656,52.7005,52.5656,52.6863,40518.0
2016-07-25 12:50:00,74.2,74.27,74.18,74.23,52991.0,52.6863,52.736,52.6721,52.7076,52991.0
2016-07-25 13:00:00,74.23,74.23,74.08,74.09,45173.0,52.7076,52.7076,52.6011,52.6082,45173.0
2016-07-25 13:10:00,74.09,74.1,74.01,74.08,46437.0,52.6082,52.6153,52.5514,52.6011,46437.0
2016-07-25 13:20:00,74.1,74.15,74.09,74.1,32160.0,52.6153,52.6508,52.6082,52.6153,32160.0
2016-07-25 13:30:00,74.09,74.14,74.08,74.11,49178.0,52.6082,52.6437,52.6011,52.6224,49178.0
2016-07-25 13:40:00,74.12,74.15,74.08,74.11,35190.0,52.6295,52.6508,52.6011,52.6224,35190.0
2016-07-25 13:50:00,74.13,74.2,74.07,74.2,21610.0,52.6366,52.6863,52.594,52.6863,21610.0
2016-07-25 14:00:00,74.19,74.35,74.18,74.33,50363.0,52.6792,52.7928,52.6721,52.7786,50363.0
2016-07-25 14:10:00,74.34,74.34,74.24,74.26,34636.0,52.7857,52.7857,52.7147,52.7289,34636.0
2016-07-25 14:20:00,74.25,74.42,74.25,74.35,50687.0,52.7218,52.8425,52.7218,52.7928,50687.0
2016-07-25 14:30:00,74.35,74.38,74.25,74.29,29864.0,52.7928,52.8141,52.7218,52.7502,29864.0
2016-07-25 14:40:00,74.29,74.3,74.21,74.25,40484.0,52.7502,52.7573,52.6934,52.7218,40484.0
2016-07-25 14:50:00,74.26,74.33,74.25,74.28,34030.0,52.7289,52.7786,52.7218,52.7431,34030.0
2016-07-25 15:00:00,74.28,74.35,74.25,74.25,40788.0,52.7431,52.7928,52.7218,52.7218,40788.0
2016-07-25 15:10:00,74.26,74.31,74.25,74.28,39841.0,52.7289,52.7644,52.7218,52.7431,39841.0
2016-07-25 15:20:00,74.28,74.3,74.23,74.27,41548.0,52.7431,52.7573,52.7076,52.736,41548.0
2016-07-25 15:30:00,74.27,74.39,74.27,74.38,81640.0,52.736,52.8212,52.736,52.8141,81640.0
2016-07-25 15:40:00,74.39,74.46,74.36,74.45,95893.0,52.8212,52.8709,52.7999,52.8638,95893.0
2016-07-25 15:50:00,74.44,74.48,74.39,74.47,279631.0,52.8567,52.8851,52.8212,52.878,279631.0
2016-07-26 09:30:00,74.47,74.99,74.37,74.95,110040.0,52.878,53.2473,52.807,53.2189,110040.0
2016-07-26 09:40:00,74.95,75.48,74.95,75.38,114979.0,53.2189,53.5952,53.2189,53.5242,114979.0
2016-07-26 09:50:00,75.39,75.45,75.02,75.12,129285.0,53.5313,53.5739,53.2686,53.3396,129285.0
2016-07-26 10:00:00,75.17,75.44,75.17,75.37,86144.0,53.3751,53.5668,53.3751,53.5171,86144.0
2016-07-26 10:10:00,75.36,75.46,75.27,75.28,43174.0,53.51,53.581,53.4461,53.4532,43174.0
2016-07-26 10:20:00,75.29,75.44,75.2,75.4,43401.0,53.4603,53.5668,53.3964,53.5384,43401.0
2016-07-26 10:30:00,75.4,75.45,75.29,75.31,28847.0,53.5384,53.5739,53.4603,53.4745,28847.0
2016-07-26 10:40:00,75.33,75.39,75.24,75.24,36792.0,53.4887,53.5313,53.4248,53.4248,36792.0
2016-07-26 10:50:00,75.24,75.26,74.92,74.96,51357.0,53.4248,53.439,53.1976,53.226,51357.0
2016-07-26 11:00:00,74.96,75.1,74.92,75.07,64905.0,53.226,53.3254,53.1976,53.3041,64905.0
2016-07-26 11:10:00,75.06,75.22,75.0,75.21,47420.0,53.297,53.4106,53.2544,53.4035,47420.0
2016-07-26 11:20:00,75.21,75.24,75.02,75.12,37706.0,53.4035,53.4248,53.2686,53.3396,37706.0
2016-07-26 11:30:00,75.13,75.17,75.03,75.16,32349.0,53.3467,53.3751,53.2757,53.368,32349.0
2016-07-26 11:40:00,75.16,75.27,75.15,75.2,23849.0,53.368,53.4461,53.3609,53.3964,23849.0
2016-07-26 11:50:00,75.19,75.36,75.19,75.29,33568.0,53.3893,53.51,53.3893,53.4603,33568.0
2016-07-26 12:00:00,75.32,75.45,75.31,75.42,33263.0,53.4816,53.5739,53.4745,53.5526,33263.0
2016-07-26 12:10:00,75.42,75.55,75.4,75.55,74462.0,53.5526,53.6449,53.5384,53.6449,74462.0
2016-07-26 12:20:00,75.54,75.79,75.53,75.75,77933.0,53.6378,53.8153,53.6307,53.7869,77933.0
2016-07-26 12:30:00,75.76,75.79,75.74,75.79,46626.0,53.794,53.8153,53.7798,53.8153,46626.0
2016-07-26 12:40:00,75.79,75.94,75.77,75.92,63304.0,53.8153,53.9218,53.8011,53.9076,63304.0
2016-07-26 12:50:00,75.93,75.97,75.85,75.94,98408.0,53.9147,53.9431,53.8579,53.9218,98408.0
2016-07-26 13:00:00,75.93,76.1,75.92,76.08,68190.0,53.9147,54.0354,53.9076,54.0212,68190.0
2016-07-26 13:10:00,76.07,76.18,76.03,76.15,53522.0,54.0141,54.0922,53.9857,54.0709,53522.0
2016-07-26 13:20:00,76.16,76.18,76.08,76.15,52695.0,54.078,54.0922,54.0212,54.0709,52695.0
2016-07-26 13:30:00,76.15,76.15,75.99,76.1,42435.0,54.0709,54.0709,53.9573,54.0354,42435.0
2016-07-26 13:40:00,76.12,76.15,76.07,76.12,39783.0,54.0496,54.0709,54.0141,54.0496,39783.0
2016-07-26 13:50:00,76.12,76.14,76.06,76.1,32934.0,54.0496,54.0638,54.007,54.0354,32934.0
2016-07-26 14:00:00,76.1,76.16,75.98,75.99,45024.0,54.0354,54.078,53.9502,53.9573,45024.0
2016-07-26 14:10:00,75.97,75.97,75.88,75.93,38439.0,53.9431,53.9431,53.8792,53.9147,38439.0
2016-07-26 14:20:00,75.94,76.12,75.94,76.01,40735.0,53.9218,54.0496,53.9218,53.9715,40735.0
2016-07-26 14:30:00,76.01,76.1,75.95,76.03,36442.0,53.9715,54.0354,53.9289,53.9857,36442.0
2016-07-26 14:40:00,76.04,76.13,76.01,76.11,38414.0,53.9928,54.0567,53.9715,54.0425,38414.0
2016-07-26 14:50:00,76.11,76.18,76.1,76.12,49943.0,54.0425,54.0922,54.0354,54.0496,49943.0
2016-07-26 15:00:00,76.12,76.19,76.11,76.16,43790.0,54.0496,54.0993,54.0425,54.078,43790.0
2016-07-26 15:10:00,76.17,76.24,76.11,76.12,41467.0,54.0851,54.1348,54.0425,54.0496,41467.0
2016-07-26 15:20:00,76.11,76.21,76.1,76.19,51469.0,54.0425,54.1135,54.0354,54.0993,51469.0
2016-07-26 15:30:00,76.19,76.22,76.16,76.2,58840.0,54.0993,54.1206,54.078,54.1064,58840.0
2016-07-26 15:40:00,76.2,76.3,76.18,76.23,105884.0,54.1064,54.1774,54.0922,54.1277,105884.0
2016-07-26 15:50:00,76.23,76.27,76.17,76.25,175589.0,54.1277,54.1561,54.0851,54.1419,175589.0
2016-07-27 09:30:00,76.43,76.5,76.1,76.38,71257.0,54.2697,54.3194,54.0354,54.2342,71257.0
2016-07-27 09:40:00,76.4,76.52,76.16,76.31,73440.0,54.2484,54.3336,54.078,54.1845,73440.0
2016-07-27 09:50:00,76.3,76.64,76.3,76.53,50913.0,54.1774,54.4189,54.1774,54.3407,50913.0
2016-07-27 10:00:00,76.52,76.63,76.36,76.63,44075.0,54.3336,54.4117,54.22,54.4117,44075.0
2016-07-27 10:10:00,76.62,76.81,76.6,76.78,39359.0,54.4046,54.5396,54.3904,54.5183,39359.0
2016-07-27 10:20:00,76.78,76.87,76.62,76.87,36511.0,54.5183,54.5822,54.4046,54.5822,36511.0
2016-07-27 10:30:00,76.85,76.87,75.84,75.84,120013.0,54.568,54.5822,53.8508,53.8508,120013.0
2016-07-27 10:40:00,75.85,75.92,75.53,75.54,53027.0,53.8579,53.9076,53.6307,53.6378,53027.0
2016-07-27 10:50:00,75.52,75.83,75.45,75.82,76280.0,53.6236,53.8437,53.5739,53.8366,76280.0
2016-07-27 11:00:00,75.83,76.08,75.64,76.04,73504.0,53.8437,54.0212,53.7088,53.9928,73504.0
2016-07-27 11:10:00,76.03,76.09,75.7,75.7,54633.0,53.9857,54.0283,53.7514,53.7514,54633.0
2016-07-27 11:20:00,75.69,75.84,75.59,75.81,60897.0,53.7443,53.8508,53.6733,53.8295,60897.0
2016-07-27 11:30:00,75.83,75.89,75.64,75.69,125613.0,53.8437,53.8863,53.7088,53.7443,125613.0
2016-07-27 11:40:00,75.67,75.71,75.6,75.62,32376.0,53.7301,53.7585,53.6804,53.6946,32376.0
2016-07-27 11:50:00,75.62,75.71,75.54,75.6,43391.0,53.6946,53.7585,53.6378,53.6804,43391.0
2016-07-27 12:00:00,75.6,75.6,75.4,75.45,48412.0,53.6804,53.6804,53.5384,53.5739,48412.0
2016-07-27 12:10:00,75.45,75.49,75.36,75.46,47592.0,53.5739,53.6023,53.51,53.581,47592.0
2016-07-27 12:20:00,75.45,75.46,75.29,75.34,47518.0,53.5739,53.581,53.4603,53.4958,47518.0
2016-07-27 12:30:00,75.34,75.49,75.29,75.48,38664.0,53.4958,53.6023,53.4603,53.5952,38664.0
2016-07-27 12:40:00,75.5,75.54,75.41,75.48,32233.0,53.6094,53.6378,53.5455,53.5952,32233.0
2016-07-27 12:50:00,75.48,75.51,75.4,75.43,37331.0,53.5952,53.6165,53.5384,53.5597,37331.0
2016-07-27 13:00:00,75.42,75.49,75.29,75.47,29166.0,53.5526,53.6023,53.4603,53.5881,29166.0
2016-07-27 13:10:00,75.46,75.46,75.32,75.35,20384.0,53.581,53.581,53.4816,53.5029,20384.0
2016-07-27 13:20:00,75.34,75.55,75.33,75.51,30969.0,53.4958,53.6449,53.4887,53.6165,30969.0
2016-07-27 13:30:00,75.51,75.52,75.43,75.5,29034.0,53.6165,53.6236,53.5597,53.6094,29034.0
2016-07-27 13:40:00,75.5,75.59,75.5,75.56,30549.0,53.6094,53.6733,53.6094,53.652,30549.0
2016-07-27 13:50:00,75.55,75.58,75.49,75.51,32429.0,53.6449,53.6662,53.6023,53.6165,32429.0
2016-07-27 14:00:00,75.5,75.73,75.38,75.51,115594.0,53.6094,53.7727,53.5242,53.6165,115594.0
2016-07-27 14:10:00,75.51,75.79,75.47,75.72,67246.0,53.6165,53.8153,53.5881,53.7656,67246.0
2016-07-27 14:20:00,75.73,75.77,75.58,75.59,38302.0,53.7727,53.8011,53.6662,53.6733,38302.0
2016-07-27 14:30:00,75.58,75.65,75.53,75.54,45624.0,53.6662,53.7159,53.6307,53.6378,45624.0
2016-07-27 14:40:00,75.53,75.6,75.43,75.53,38641.0,53.6307,53.6804,53.5597,53.6307,38641.0
2016-07-27 14:50:00,75.51,75.62,75.43,75.6,59574.0,53.6165,53.6946,53.5597,53.6804,59574.0
2016-07-27 15:00:00,75.61,75.72,75.56,75.6,59743.0,53.6875,53.7656,53.652,53.6804,59743.0
2016-07-27 15:10:00,75.59,75.75,75.58,75.74,42590.0,53.6733,53.7869,53.6662,53.7798,42590.0
2016-07-27 15:20:00,75.73,75.75,75.51,75.52,60017.0,53.7727,53.7869,53.6165,53.6236,60017.0
2016-07-27 15:30:00,75.53,75.6,75.51,75.6,57472.0,53.6307,53.6804,53.6165,53.6804,57472.0
2016-07-27 15:40:00,75.59,75.6,75.29,75.32,87681.0,53.6733,53.6804,53.4603,53.4816,87681.0
2016-07-27 15:50:00,75.31,75.42,75.27,75.42,166551.0,53.4745,53.5526,53.4461,53.5526,166551.0
2016-07-28 09:30:00,75.69,75.83,75.32,75.4,80117.0,53.7443,53.8437,53.4816,53.5384,80117.0
2016-07-28 09:40:00,75.41,75.7,75.09,75.65,45574.0,53.5455,53.7514,53.3183,53.7159,45574.0
2016-07-28 09:50:00,75.67,75.71,75.47,75.67,78462.0,53.7301,53.7585,53.5881,53.7301,78462.0
2016-07-28 10:00:00,75.7,75.83,75.42,75.58,318613.0,53.7514,53.8437,53.5526,53.6662,318613.0
2016-07-28 10:10:00,75.61,75.79,75.34,75.58,189685.0,53.6875,53.8153,53.4958,53.6662,189685.0
2016-07-28 10:20:00,75.56,75.9,75.49,75.82,81177.0,53.652,53.8934,53.6023,53.8366,81177.0
2016-07-28 10:30:00,75.84,76.2,75.84,75.92,81279.0,53.8508,54.1064,53.8508,53.9076,81279.0
2016-07-28 10:40:00,75.93,76.06,75.76,75.87,92328.0,53.9147,54.007,53.794,53.8721,92328.0
2016-07-28 10:50:00,75.9,75.92,75.57,75.6,62146.0,53.8934,53.9076,53.6591,53.6804,62146.0
2016-07-28 11:00:00,75.63,75.82,75.63,75.78,54261.0,53.7017,53.8366,53.7017,53.8082,54261.0
2016-07-28 11:10:00,75.76,76.07,75.71,76.03,63111.0,53.794,54.0141,53.7585,53.9857,63111.0
2016-07-28 11:20:00,76.05,76.25,76.01,76.21,66474.0,53.9999,54.1419,53.9715,54.1135,66474.0
2016-07-28 11:30:00,76.2,76.22,76.03,76.11,71405.0,54.1064,54.1206,53.9857,54.0425,71405.0
2016-07-28 11:40:00,76.1,76.3,76.05,76.29,65401.0,54.0354,54.1774,53.9999,54.1703,65401.0
2016-07-28 11:50:00,76.3,76.38,76.21,76.32,64507.0,54.1774,54.2342,54.1135,54.1916,64507.0
2016-07-28 12:00:00,76.29,76.29,76.08,76.16,33171.0,54.1703,54.1703,54.0212,54.078,33171.0
2016-07-28 12:10:00,76.17,76.23,76.08,76.16,32012.0,54.0851,54.1277,54.0212,54.078,32012.0
2016-07-28 12:20:00,76.15,76.15,76.0,76.03,21249.0,54.0709,54.0709,53.9644,53.9857,21249.0
2016-07-28 12:30:00,76.04,76.14,76.02,76.11,47904.0,53.9928,54.0638,53.9786,54.0425,47904.0
2016-07-28 12:40:00,76.1,76.15,76.06,76.12,90795.0,54.0354,54.0709,54.007,54.0496,90795.0
2016-07-28 12:50:00,76.12,76.15,75.97,76.15,84388.0,54.0496,54.0709,53.9431,54.0709,84388.0
2016-07-28 13:00:00,76.14,76.14,76.0,76.04,45100.0,54.0638,54.0638,53.9644,53.9928,45100.0
2016-07-28 13:10:00,76.05,76.08,75.98,76.02,25484.0,53.9999,54.0212,53.9502,53.9786,25484.0
2016-07-28 13:20:00,76.0,76.12,75.99,76.08,145278.0,53.9644,54.0496,53.9573,54.0212,145278.0
2016-07-28 13:30:00,76.09,76.09,76.0,76.04,32263.0,54.0283,54.0283,53.9644,53.9928,32263.0
2016-07-28 13:40:00,76.03,76.14,75.99,76.13,73892.0,53.9857,54.0638,53.9573,54.0567,73892.0
2016-07-28 13:50:00,76.15,76.18,76.07,76.15,55584.0,54.0709,54.0922,54.0141,54.0709,55584.0
2016-07-28 14:00:00,76.18,76.19,76.05,76.07,35099.0,54.0922,54.0993,53.9999,54.0141,35099.0
2016-07-28 14:10:00,76.08,76.2,76.0,76.1,46821.0,54.0212,54.1064,53.9644,54.0354,46821.0
2016-07-28 14:20:00,76.12,76.18,76.06,76.1,72215.0,54.0496,54.0922,54.007,54.0354,72215.0
2016-07-28 14:30:00,76.08,76.15,76.07,76.15,49230.0,54.0212,54.0709,54.0141,54.0709,49230.0
2016-07-28 14:40:00,76.15,76.2,76.12,76.16,65219.0,54.0709,54.1064,54.0496,54.078,65219.0
2016-07-28 14:50:00,76.16,76.21,76.1,76.11,39535.0,54.078,54.1135,54.0354,54.0425,39535.0
2016-07-28 15:00:00,76.11,76.15,76.0,76.01,132647.0,54.0425,54.0709,53.9644,53.9715,132647.0
2016-07-28 15:10:00,76.02,76.1,76.0,76.06,72137.0,53.9786,54.0354,53.9644,54.007,72137.0
2016-07-28 15:20:00,76.06,76.12,75.98,76.08,226781.0,54.007,54.0496,53.9502,54.0212,226781.0
2016-07-28 15:30:00,76.08,76.17,76.05,76.15,140590.0,54.0212,54.0851,53.9999,54.0709,140590.0
2016-07-28 15:40:00,76.16,76.34,76.14,76.28,142551.0,54.078,54.2058,54.0638,54.1632,142551.0
2016-07-28 15:50:00,76.29,76.31,76.21,76.25,418583.0,54.1703,54.1845,54.1135,54.1419,418583.0
2016-07-29 09:30:00,75.38,76.0,74.41,74.82,253866.0,53.5242,53.9644,52.8354,53.1265,253866.0
2016-07-29 09:40:00,74.83,75.13,74.6,74.63,116902.0,53.1336,53.3467,52.9703,52.9916,116902.0
2016-07-29 09:50:00,74.63,74.71,74.17,74.39,158169.0,52.9916,53.0484,52.665,52.8212,158169.0
2016-07-29 10:00:00,74.4,74.49,73.92,74.0,228070.0,52.8283,52.8922,52.4875,52.5443,228070.0
2016-07-29 10:10:00,73.99,74.06,73.83,73.99,171013.0,52.5372,52.5869,52.4236,52.5372,171013.0
2016-07-29 10:20:00,73.97,74.18,73.82,74.13,284710.0,52.523,52.6721,52.4165,52.6366,284710.0
2016-07-29 10:30:00,74.14,74.65,74.13,74.6,201731.0,52.6437,53.0058,52.6366,52.9703,201731.0
2016-07-29 10:40:00,74.6,74.98,74.46,74.81,115434.0,52.9703,53.2402,52.8709,53.1194,115434.0
2016-07-29 10:50:00,74.81,75.05,74.8,74.86,104729.0,53.1194,53.2899,53.1123,53.1549,104729.0
2016-07-29 11:00:00,74.87,75.35,74.86,75.13,82444.0,53.162,53.5029,53.1549,53.3467,82444.0
2016-07-29 11:10:00,75.13,75.68,75.13,75.54,91307.0,53.3467,53.7372,53.3467,53.6378,91307.0
2016-07-29 11:20:00,75.53,75.53,75.25,75.32,76833.0,53.6307,53.6307,53.4319,53.4816,76833.0
2016-07-29 11:30:00,75.3,75.46,74.99,75.23,87209.0,53.4674,53.581,53.2473,53.4177,87209.0
2016-07-29 11:40:00,75.2,75.22,74.95,74.98,72389.0,53.3964,53.4106,53.2189,53.2402,72389.0
2016-07-29 11:50:00,74.96,75.42,74.96,75.37,80478.0,53.226,53.5526,53.226,53.5171,80478.0
2016-07-29 12:00:00,75.36,75.67,75.31,75.55,88417.0,53.51,53.7301,53.4745,53.6449,88417.0
2016-07-29 12:10:00,75.56,75.66,75.21,75.29,45704.0,53.652,53.723,53.4035,53.4603,45704.0
2016-07-29 12:20:00,75.26,75.26,74.9,75.01,46856.0,53.439,53.439,53.1833,53.2615,46856.0
2016-07-29 12:30:00,75.01,75.3,74.96,75.2,55575.0,53.2615,53.4674,53.226,53.3964,55575.0
2016-07-29 12:40:00,75.18,75.28,75.05,75.26,51445.0,53.3822,53.4532,53.2899,53.439,51445.0
2016-07-29 12:50:00,75.25,75.37,75.21,75.35,33867.0,53.4319,53.5171,53.4035,53.5029,33867.0
2016-07-29 13:00:00,75.35,75.54,75.34,75.43,66647.0,53.5029,53.6378,53.4958,53.5597,66647.0
2016-07-29 13:10:00,75.43,75.76,75.41,75.53,62370.0,53.5597,53.794,53.5455,53.6307,62370.0
2016-07-29 13:20:00,75.54,75.55,75.4,75.49,39645.0,53.6378,53.6449,53.5384,53.6023,39645.0
2016-07-29 13:30:00,75.47,75.57,75.38,75.55,68728.0,53.5881,53.6591,53.5242,53.6449,68728.0
2016-07-29 13:40:00,75.55,76.13,75.55,76.12,117018.0,53.6449,54.0567,53.6449,54.0496,117018.0
2016-07-29 13:50:00,76.12,76.12,75.94,75.98,55320.0,54.0496,54.0496,53.9218,53.9502,55320.0
2016-07-29 14:00:00,75.98,76.03,75.87,75.89,115557.0,53.9502,53.9857,53.8721,53.8863,115557.0
2016-07-29 14:10:00,75.87,75.92,75.75,75.9,78389.0,53.8721,53.9076,53.7869,53.8934,78389.0
2016-07-29 14:20:00,75.88,75.92,75.78,75.89,77996.0,53.8792,53.9076,53.8082,53.8863,77996.0
2016-07-29 14:30:00,75.89,76.05,75.86,75.92,253251.0,53.8863,53.9999,53.865,53.9076,253251.0
2016-07-29 14:40:00,75.91,76.04,75.87,75.94,267213.0,53.9005,53.9928,53.8721,53.9218,267213.0
2016-07-29 14:50:00,75.92,76.11,75.9,75.95,83837.0,53.9076,54.0425,53.8934,53.9289,83837.0
2016-07-29 15:00:00,75.95,76.03,75.89,76.03,126521.0,53.9289,53.9857,53.8863,53.9857,126521.0
2016-07-29 15:10:00,76.02,76.02,75.79,75.8,104696.0,53.9786,53.9786,53.8153,53.8224,104696.0
2016-07-29 15:20:00,75.81,75.86,75.76,75.8,88416.0,53.8295,53.865,53.794,53.8224,88416.0
2016-07-29 15:30:00,75.81,75.99,75.8,75.97,73749.0,53.8295,53.9573,53.8224,53.9431,73749.0
2016-07-29 15:40:00,75.98,76.12,75.98,76.1,83594.0,53.9502,54.0496,53.9502,54.0354,83594.0
2016-07-29 15:50:00,76.09,76.16,76.02,76.05,176072.0,54.0283,54.078,53.9786,53.9999,176072.0
2016-08-01 09:30:00,75.3,75.63,74.84,75.1,127512.0,53.4674,53.7017,53.1407,53.3254,127512.0
2016-08-01 09:40:00,75.05,75.37,74.89,75.0,63805.0,53.2899,53.5171,53.1762,53.2544,63805.0
2016-08-01 09:50:00,75.0,75.19,74.85,75.1,57568.0,53.2544,53.3893,53.1478,53.3254,57568.0
2016-08-01 10:00:00,75.07,75.46,74.95,75.3,77201.0,53.3041,53.581,53.2189,53.4674,77201.0
2016-08-01 10:10:00,75.31,75.43,75.09,75.19,77746.0,53.4745,53.5597,53.3183,53.3893,77746.0
2016-08-01 10:20:00,75.17,75.17,74.85,74.95,65344.0,53.3751,53.3751,53.1478,53.2189,65344.0
2016-08-01 10:30:00,74.96,75.11,74.91,74.95,44573.0,53.226,53.3325,53.1904,53.2189,44573.0
2016-08-01 10:40:00,74.94,75.07,74.84,74.98,66301.0,53.2118,53.3041,53.1407,53.2402,66301.0
2016-08-01 10:50:00,74.99,75.15,74.93,75.08,73562.0,53.2473,53.3609,53.2047,53.3112,73562.0
2016-08-01 11:00:00,75.07,75.12,74.92,74.96,87401.0,53.3041,53.3396,53.1976,53.226,87401.0
2016-08-01 11:10:00,74.99,75.01,74.77,74.79,78395.0,53.2473,53.2615,53.091,53.1052,78395.0
2016-08-01 11:20:00,74.8,74.83,74.59,74.62,74988.0,53.1123,53.1336,52.9632,52.9845,74988.0
2016-08-01 11:30:00,74.61,74.66,74.41,74.47,78730.0,52.9774,53.0129,52.8354,52.878,78730.0
2016-08-01 11:40:00,74.45,74.58,74.33,74.55,47808.0,52.8638,52.9561,52.7786,52.9348,47808.0
2016-08-01 11:50:00,74.56,74.57,74.44,74.5,69060.0,52.9419,52.949,52.8567,52.8993,69060.0
2016-08-01 12:00:00,74.5,74.51,74.31,74.34,53669.0,52.8993,52.9064,52.7644,52.7857,53669.0
2016-08-01 12:10:00,74.34,74.34,74.18,74.3,50254.0,52.7857,52.7857,52.6721,52.7573,50254.0
2016-08-01 12:20:00,74.28,74.34,74.18,74.25,54357.0,52.7431,52.7857,52.6721,52.7218,54357.0
2016-08-01 12:30:00,74.25,74.35,74.18,74.34,64564.0,52.7218,52.7928,52.6721,52.7857,64564.0
2016-08-01 12:40:00,74.32,74.37,74.21,74.28,38418.0,52.7715,52.807,52.6934,52.7431,38418.0
2016-08-01 12:50:00,74.28,74.34,74.26,74.31,28128.0,52.7431,52.7857,52.7289,52.7644,28128.0
2016-08-01 13:00:00,74.33,74.33,74.21,74.25,27210.0,52.7786,52.7786,52.6934,52.7218,27210.0
2016-08-01 13:10:00,74.24,74.31,74.2,74.3,33640.0,52.7147,52.7644,52.6863,52.7573,33640.0
2016-08-01 13:20:00,74.32,74.35,74.25,74.33,26869.0,52.7715,52.7928,52.7218,52.7786,26869.0
2016-08-01 13:30:00,74.32,74.34,74.27,74.33,24443.0,52.7715,52.7857,52.736,52.7786,24443.0
2016-08-01 13:40:00,74.31,74.33,74.21,74.25,38136.0,52.7644,52.7786,52.6934,52.7218,38136.0
2016-08-01 13:50:00,74.23,74.37,74.21,74.36,40933.0,52.7076,52.807,52.6934,52.7999,40933.0
2016-08-01 14:00:00,74.36,74.42,74.27,74.3,41202.0,52.7999,52.8425,52.736,52.7573,41202.0
2016-08-01 14:10:00,74.29,74.29,74.17,74.19,59204.0,52.7502,52.7502,52.665,52.6792,59204.0
2016-08-01 14:20:00,74.2,74.2,74.02,74.07,94049.0,52.6863,52.6863,52.5585,52.594,94049.0
2016-08-01 14:30:00,74.07,74.17,74.07,74.15,31134.0,52.594,52.665,52.594,52.6508,31134.0
2016-08-01 14:40:00,74.16,74.22,74.14,74.19,42567.0,52.6579,52.7005,52.6437,52.6792,42567.0
2016-08-01 14:50:00,74.2,74.24,74.16,74.21,46059.0,52.6863,52.7147,52.6579,52.6934,46059.0
2016-08-01 15:00:00,74.21,74.21,74.1,74.11,48859.0,52.6934,52.6934,52.6153,52.6224,48859.0
2016-08-01 15:10:00,74.11,74.23,74.1,74.11,84372.0,52.6224,52.7076,52.6153,52.6224,84372.0
2016-08-01 15:20:00,74.12,74.16,74.11,74.15,91525.0,52.6295,52.6579,52.6224,52.6508,91525.0
2016-08-01 15:30:00,74.14,74.15,74.03,74.05,140517.0,52.6437,52.6508,52.5656,52.5798,140517.0
2016-08-01 15:40:00,74.04,74.13,74.03,74.13,169664.0,52.5727,52.6366,52.5656,52.6366,169664.0
2016-08-01 15:50:00,74.13,74.26,74.08,74.24,297080.0,52.6366,52.7289,52.6011,52.7147,297080.0
2016-08-02 09:30:00,74.53,74.99,74.51,74.92,101422.0,52.9206,53.2473,52.9064,53.1976,101422.0
2016-08-02 09:40:00,74.9,75.1,74.79,75.04,75459.0,53.1833,53.3254,53.1052,53.2828,75459.0
2016-08-02 09:50:00,75.0,75.6,74.86,75.49,326543.0,53.2544,53.6804,53.1549,53.6023,326543.0
2016-08-02 10:00:00,75.52,76.14,75.47,75.81,324113.0,53.6236,54.0638,53.5881,53.8295,324113.0
2016-08-02 10:10:00,75.79,76.0,75.5,75.74,184900.0,53.8153,53.9644,53.6094,53.7798,184900.0
2016-08-02 10:20:00,75.71,76.09,75.64,75.93,199364.0,53.7585,54.0283,53.7088,53.9147,199364.0
2016-08-02 10:30:00,75.92,76.33,75.92,76.17,302665.0,53.9076,54.1987,53.9076,54.0851,302665.0
2016-08-02 10:40:00,76.15,76.19,75.82,75.82,101349.0,54.0709,54.0993,53.8366,53.8366,101349.0
2016-08-02 10:50:00,75.82,75.92,75.39,75.39,98637.0,53.8366,53.9076,53.5313,53.5313,98637.0
2016-08-02 11:00:00,75.4,75.72,75.39,75.63,108511.0,53.5384,53.7656,53.5313,53.7017,108511.0
2016-08-02 11:10:00,75.64,75.68,75.55,75.59,66333.0,53.7088,53.7372,53.6449,53.6733,66333.0
2016-08-02 11:20:00,75.61,76.05,75.59,76.04,82419.0,53.6875,53.9999,53.6733,53.9928,82419.0
2016-08-02 11:30:00,76.04,76.06,75.9,75.93,89924.0,53.9928,54.007,53.8934,53.9147,89924.0
2016-08-02 11:40:00,75.96,76.08,75.9,76.06,48856.0,53.936,54.0212,53.8934,54.007,48856.0
2016-08-02 11:50:00,76.04,76.21,76.01,76.1,61796.0,53.9928,54.1135,53.9715,54.0354,61796.0
2016-08-02 12:00:00,76.08,76.13,75.92,75.98,55579.0,54.0212,54.0567,53.9076,53.9502,55579.0
2016-08-02 12:10:00,75.96,76.07,75.89,75.89,48011.0,53.936,54.0141,53.8863,53.8863,48011.0
2016-08-02 12:20:00,75.9,76.01,75.89,75.95,27565.0,53.8934,53.9715,53.8863,53.9289,27565.0
2016-08-02 12:30:00,75.93,76.23,75.81,76.12,128412.0,53.9147,54.1277,53.8295,54.0496,128412.0
2016-08-02 12:40:00,76.11,76.16,75.88,75.88,47153.0,54.0425,54.078,53.8792,53.8792,47153.0
2016-08-02 12:50:00,75.89,75.9,75.52,75.56,35603.0,53.8863,53.8934,53.6236,53.652,35603.0
2016-08-02 13:00:00,75.55,75.57,75.06,75.06,79821.0,53.6449,53.6591,53.297,53.297,79821.0
2016-08-02 13:10:00,75.06,75.35,75.05,75.34,46786.0,53.297,53.5029,53.2899,53.4958,46786.0
2016-08-02 13:20:00,75.35,75.48,75.34,75.39,39311.0,53.5029,53.5952,53.4958,53.5313,39311.0
2016-08-02 13:30:00,75.4,75.45,75.3,75.33,32654.0,53.5384,53.5739,53.4674,53.4887,32654.0
2016-08-02 13:40:00,75.34,75.43,75.28,75.42,29933.0,53.4958,53.5597,53.4532,53.5526,29933.0
2016-08-02 13:50:00,75.43,75.45,75.38,75.43,31743.0,53.5597,53.5739,53.5242,53.5597,31743.0
2016-08-02 14:00:00,75.43,75.68,75.37,75.65,50047.0,53.5597,53.7372,53.5171,53.7159,50047.0
2016-08-02 14:10:00,75.64,75.67,75.54,75.63,37833.0,53.7088,53.7301,53.6378,53.7017,37833.0
2016-08-02 14:20:00,75.63,75.82,75.61,75.81,45205.0,53.7017,53.8366,53.6875,53.8295,45205.0
2016-08-02 14:30:00,75.81,75.81,75.69,75.75,29431.0,53.8295,53.8295,53.7443,53.7869,29431.0
2016-08-02 14:40:00,75.74,75.9,75.73,75.83,38601.0,53.7798,53.8934,53.7727,53.8437,38601.0
2016-08-02 14:50:00,75.84,75.86,75.72,75.73,39087.0,53.8508,53.865,53.7656,53.7727,39087.0
2016-08-02 15:00:00,75.73,75.81,75.72,75.81,51690.0,53.7727,53.8295,53.7656,53.8295,51690.0
2016-08-02 15:10:00,75.8,75.85,75.71,75.82,70441.0,53.8224,53.8579,53.7585,53.8366,70441.0
2016-08-02 15:20:00,75.81,75.97,75.8,75.95,86394.0,53.8295,53.9431,53.8224,53.9289,86394.0
2016-08-02 15:30:00,75.95,76.1,75.95,76.07,114171.0,53.9289,54.0354,53.9289,54.0141,114171.0
2016-08-02 15:40:00,76.08,76.17,75.98,76.15,166003.0,54.0212,54.0851,53.9502,54.0709,166003.0
2016-08-02 15:50:00,76.14,76.19,76.0,76.17,269206.0,54.0638,54.0993,53.9644,54.0851,269206.0
2016-08-03 09:30:00,76.6,77.0,76.3,77.0,155441.0,54.3904,54.6745,54.1774,54.6745,155441.0
2016-08-03 09:40:00,77.0,77.16,76.89,77.09,86314.0,54.6745,54.7881,54.5964,54.7384,86314.0
2016-08-03 09:50:00,77.07,77.24,77.02,77.2,68151.0,54.7242,54.8449,54.6887,54.8165,68151.0
2016-08-03 10:00:00,77.17,77.69,77.01,77.62,114789.0,54.7952,55.1644,54.6816,55.1147,114789.0
2016-08-03 10:10:00,77.6,77.66,77.18,77.2,64180.0,55.1005,55.1431,54.8023,54.8165,64180.0
2016-08-03 10:20:00,77.2,77.44,77.2,77.37,48239.0,54.8165,54.9869,54.8165,54.9372,48239.0
2016-08-03 10:30:00,77.34,77.77,77.03,77.73,142446.0,54.9159,55.2212,54.6958,55.1928,142446.0
2016-08-03 10:40:00,77.71,78.03,77.7,77.9,114202.0,55.1786,55.4058,55.1715,55.3135,114202.0
2016-08-03 10:50:00,77.91,77.95,77.33,77.34,95605.0,55.3206,55.349,54.9088,54.9159,95605.0
2016-08-03 11:00:00,77.35,77.35,76.95,77.0,122537.0,54.923,54.923,54.639,54.6745,122537.0
2016-08-03 11:10:00,77.0,77.51,76.9,77.51,73691.0,54.6745,55.0366,54.6035,55.0366,73691.0
2016-08-03 11:20:00,77.55,77.66,77.25,77.43,60269.0,55.065,55.1431,54.852,54.9798,60269.0
2016-08-03 11:30:00,77.43,77.72,77.38,77.69,34790.0,54.9798,55.1857,54.9443,55.1644,34790.0
2016-08-03 11:40:00,77.69,77.83,77.66,77.77,78656.0,55.1644,55.2638,55.1431,55.2212,78656.0
2016-08-03 11:50:00,77.77,78.0,77.64,77.64,58553.0,55.2212,55.3845,55.1289,55.1289,58553.0
2016-08-03 12:00:00,77.63,77.93,77.57,77.91,50316.0,55.1218,55.3348,55.0792,55.3206,50316.0
2016-08-03 12:10:00,77.92,77.92,77.71,77.77,64887.0,55.3277,55.3277,55.1786,55.2212,64887.0
2016-08-03 12:20:00,77.76,77.79,77.64,77.79,47992.0,55.2141,55.2354,55.1289,55.2354,47992.0
2016-08-03 12:30:00,77.79,78.0,77.74,78.0,132982.0,55.2354,55.3845,55.1999,55.3845,132982.0
2016-08-03 12:40:00,78.0,78.1,77.96,78.07,147564.0,55.3845,55.4555,55.3561,55.4342,147564.0
2016-08-03 12:50:00,78.07,78.22,78.06,78.19,64991.0,55.4342,55.5407,55.4271,55.5194,64991.0
2016-08-03 13:00:00,78.19,78.25,78.14,78.25,38955.0,55.5194,55.562,55.4839,55.562,38955.0
2016-08-03 13:10:00,78.25,78.36,78.24,78.32,83647.0,55.562,55.6401,55.5549,55.6117,83647.0
2016-08-03 13:20:00,78.33,78.55,78.31,78.5,71373.0,55.6188,55.7751,55.6046,55.7396,71373.0
2016-08-03 13:30:00,78.49,78.52,78.39,78.47,58448.0,55.7325,55.7538,55.6615,55.7183,58448.0
2016-08-03 13:40:00,78.48,78.5,78.13,78.17,52095.0,55.7254,55.7396,55.4768,55.5052,52095.0
2016-08-03 13:50:00,78.17,78.19,77.96,78.16,79049.0,55.5052,55.5194,55.3561,55.4981,79049.0
2016-08-03 14:00:00,78.16,78.39,78.15,78.33,40544.0,55.4981,55.6615,55.491,55.6188,40544.0
2016-08-03 14:10:00,78.34,78.49,78.34,78.4,43448.0,55.6259,55.7325,55.6259,55.6686,43448.0
2016-08-03 14:20:00,78.39,78.45,78.31,78.32,47801.0,55.6615,55.7041,55.6046,55.6117,47801.0
2016-08-03 14:30:00,78.31,78.32,78.23,78.28,44593.0,55.6046,55.6117,55.5478,55.5833,44593.0
2016-08-03 14:40:00,78.28,78.34,78.21,78.23,44192.0,55.5833,55.6259,55.5336,55.5478,44192.0
2016-08-03 14:50:00,78.26,78.38,78.26,78.32,49426.0,55.5691,55.6544,55.5691,55.6117,49426.0
2016-08-03 15:00:00,78.32,78.35,78.21,78.29,42587.0,55.6117,55.633,55.5336,55.5904,42587.0
2016-08-03 15:10:00,78.29,78.31,78.24,78.27,51629.0,55.5904,55.6046,55.5549,55.5762,51629.0
2016-08-03 15:20:00,78.27,78.52,78.26,78.51,67219.0,55.5762,55.7538,55.5691,55.7467,67219.0
2016-08-03 15:30:00,78.5,78.59,78.41,78.58,95020.0,55.7396,55.8035,55.6757,55.7964,95020.0
2016-08-03 15:40:00,78.58,78.72,78.52,78.69,148334.0,55.7964,55.8958,55.7538,55.8745,148334.0
2016-08-03 15:50:00,78.69,78.74,78.54,78.68,252129.0,55.8745,55.91,55.768,55.8674,252129.0
2016-08-04 09:30:00,78.37,78.83,78.21,78.44,130821.0,55.6473,55.9739,55.5336,55.697,130821.0
2016-08-04 09:40:00,78.49,78.6,78.03,78.1,94443.0,55.7325,55.8106,55.4058,55.4555,94443.0
2016-08-04 09:50:00,78.08,78.5,78.07,78.27,69949.0,55.4413,55.7396,55.4342,55.5762,69949.0
2016-08-04 10:00:00,78.28,78.34,77.83,77.87,76610.0,55.5833,55.6259,55.2638,55.2922,76610.0
2016-08-04 10:10:00,77.91,78.01,77.69,77.73,76760.0,55.3206,55.3916,55.1644,55.1928,76760.0
2016-08-04 10:20:00,77.75,77.8,77.5,77.79,65391.0,55.207,55.2425,55.0295,55.2354,65391.0
2016-08-04 10:30:00,77.8,77.92,77.71,77.81,79946.0,55.2425,55.3277,55.1786,55.2496,79946.0
2016-08-04 10:40:00,77.82,77.84,77.57,77.66,45221.0,55.2567,55.2709,55.0792,55.1431,45221.0
2016-08-04 10:50:00,77.66,77.75,77.57,77.72,71211.0,55.1431,55.207,55.0792,55.1857,71211.0
2016-08-04 11:00:00,77.7,77.76,77.67,77.75,45828.0,55.1715,55.2141,55.1502,55.207,45828.0
2016-08-04 11:10:00,77.77,77.79,77.68,77.72,51782.0,55.2212,55.2354,55.1573,55.1857,51782.0
2016-08-04 11:20:00,77.72,77.97,77.71,77.87,46314.0,55.1857,55.3632,55.1786,55.2922,46314.0
2016-08-04 11:30:00,77.87,77.9,77.84,77.88,19386.0,55.2922,55.3135,55.2709,55.2993,19386.0
2016-08-04 11:40:00,77.88,78.12,77.87,78.03,47934.0,55.2993,55.4697,55.2922,55.4058,47934.0
2016-08-04 11:50:00,78.04,78.18,77.95,78.18,31808.0,55.4129,55.5123,55.349,55.5123,31808.0
2016-08-04 12:00:00,78.18,78.3,78.13,78.18,46035.0,55.5123,55.5975,55.4768,55.5123,46035.0
2016-08-04 12:10:00,78.17,78.19,78.02,78.08,32775.0,55.5052,55.5194,55.3987,55.4413,32775.0
2016-08-04 12:20:00,78.08,78.11,77.96,78.0,24061.0,55.4413,55.4626,55.3561,55.3845,24061.0
2016-08-04 12:30:00,77.99,78.1,77.97,78.08,40927.0,55.3774,55.4555,55.3632,55.4413,40927.0
2016-08-04 12:40:00,78.08,78.09,78.0,78.02,30185.0,55.4413,55.4484,55.3845,55.3987,30185.0
2016-08-04 12:50:00,78.02,78.11,78.01,78.07,23142.0,55.3987,55.4626,55.3916,55.4342,23142.0
2016-08-04 13:00:00,78.07,78.09,77.96,77.97,43152.0,55.4342,55.4484,55.3561,55.3632,43152.0
2016-08-04 13:10:00,77.98,78.0,77.88,77.88,41118.0,55.3703,55.3845,55.2993,55.2993,41118.0
2016-08-04 13:20:00,77.88,77.91,77.83,77.87,59669.0,55.2993,55.3206,55.2638,55.2922,59669.0
2016-08-04 13:30:00,77.87,78.0,77.85,77.99,45125.0,55.2922,55.3845,55.278,55.3774,45125.0
2016-08-04 13:40:00,78.0,78.05,77.98,78.0,11654.0,55.3845,55.42,55.3703,55.3845,11654.0
2016-08-04 13:50:00,78.0,78.05,77.92,77.94,15455.0,55.3845,55.42,55.3277,55.3419,15455.0
2016-08-04 14:00:00,77.95,77.98,77.9,77.93,21220.0,55.349,55.3703,55.3135,55.3348,21220.0
2016-08-04 14:10:00,77.92,77.93,77.68,77.68,34411.0,55.3277,55.3348,55.1573,55.1573,34411.0
2016-08-04 14:20:00,77.66,77.71,77.6,77.61,39209.0,55.1431,55.1786,55.1005,55.1076,39209.0
2016-08-04 14:30:00,77.6,77.63,77.55,77.6,26479.0,55.1005,55.1218,55.065,55.1005,26479.0
2016-08-04 14:40:00,77.6,77.62,77.55,77.56,87249.0,55.1005,55.1147,55.065,55.0721,87249.0
2016-08-04 14:50:00,77.55,77.55,77.38,77.5,82985.0,55.065,55.065,54.9443,55.0295,82985.0
2016-08-04 15:00:00,77.5,77.58,77.49,77.57,33597.0,55.0295,55.0863,55.0224,55.0792,33597.0
2016-08-04 15:10:00,77.56,77.57,77.41,77.42,39549.0,55.0721,55.0792,54.9656,54.9727,39549.0
2016-08-04 15:20:00,77.42,77.43,77.31,77.34,45573.0,54.9727,54.9798,54.8946,54.9159,45573.0
2016-08-04 15:30:00,77.35,77.43,77.34,77.41,55223.0,54.923,54.9798,54.9159,54.9656,55223.0
2016-08-04 15:40:00,77.41,77.47,77.34,77.4,76526.0,54.9656,55.0082,54.9159,54.9585,76526.0
2016-08-04 15:50:00,77.41,77.55,77.38,77.54,176329.0,54.9656,55.065,54.9443,55.0579,176329.0
2016-08-05 09:30:00,77.71,78.1,77.5,78.04,72148.0,55.1786,55.4555,55.0295,55.4129,72148.0
2016-08-05 09:40:00,78.12,78.15,77.64,78.03,34951.0,55.4697,55.491,55.1289,55.4058,34951.0
2016-08-05 09:50:00,78.04,78.38,77.94,78.1,56019.0,55.4129,55.6544,55.3419,55.4555,56019.0
2016-08-05 10:00:00,78.13,78.28,77.97,78.12,43136.0,55.4768,55.5833,55.3632,55.4697,43136.0
2016-08-05 10:10:00,78.11,78.32,78.01,78.22,42176.0,55.4626,55.6117,55.3916,55.5407,42176.0
2016-08-05 10:20:00,78.2,78.35,78.11,78.28,24044.0,55.5265,55.633,55.4626,55.5833,24044.0
2016-08-05 10:30:00,78.3,78.33,77.91,77.91,37654.0,55.5975,55.6188,55.3206,55.3206,37654.0
2016-08-05 10:40:00,77.9,78.13,77.9,78.04,30045.0,55.3135,55.4768,55.3135,55.4129,30045.0
2016-08-05 10:50:00,78.03,78.34,77.99,78.31,64011.0,55.4058,55.6259,55.3774,55.6046,64011.0
2016-08-05 11:00:00,78.31,78.5,78.23,78.43,28462.0,55.6046,55.7396,55.5478,55.6899,28462.0
2016-08-05 11:10:00,78.42,78.5,78.34,78.38,19210.0,55.6828,55.7396,55.6259,55.6544,19210.0
2016-08-05 11:20:00,78.39,78.48,78.28,78.4,59293.0,55.6615,55.7254,55.5833,55.6686,59293.0
2016-08-05 11:30:00,78.38,78.5,78.35,78.48,36437.0,55.6544,55.7396,55.633,55.7254,36437.0
2016-08-05 11:40:00,78.49,78.61,78.48,78.51,28670.0,55.7325,55.8177,55.7254,55.7467,28670.0
2016-08-05 11:50:00,78.52,78.55,78.5,78.54,34496.0,55.7538,55.7751,55.7396,55.768,34496.0
2016-08-05 12:00:00,78.53,78.54,78.28,78.44,19292.0,55.7609,55.768,55.5833,55.697,19292.0
2016-08-05 12:10:00,78.46,78.5,78.35,78.35,15842.0,55.7112,55.7396,55.633,55.633,15842.0
2016-08-05 12:20:00,78.35,78.38,78.27,78.3,15362.0,55.633,55.6544,55.5762,55.5975,15362.0
2016-08-05 12:30:00,78.32,78.33,78.26,78.32,16341.0,55.6117,55.6188,55.5691,55.6117,16341.0
2016-08-05 12:40:00,78.32,78.35,78.12,78.12,13313.0,55.6117,55.633,55.4697,55.4697,13313.0
2016-08-05 12:50:00,78.12,78.15,78.06,78.06,18219.0,55.4697,55.491,55.4271,55.4271,18219.0
2016-08-05 13:00:00,78.07,78.16,78.05,78.06,12556.0,55.4342,55.4981,55.42,55.4271,12556.0
2016-08-05 13:10:00,78.07,78.12,78.06,78.1,17775.0,55.4342,55.4697,55.4271,55.4555,17775.0
2016-08-05 13:20:00,78.09,78.09,78.02,78.08,12297.0,55.4484,55.4484,55.3987,55.4413,12297.0
2016-08-05 13:30:00,78.07,78.2,78.07,78.16,21864.0,55.4342,55.5265,55.4342,55.4981,21864.0
2016-08-05 13:40:00,78.15,78.28,78.15,78.25,17774.0,55.491,55.5833,55.491,55.562,17774.0
2016-08-05 13:50:00,78.26,78.28,78.19,78.2,17050.0,55.5691,55.5833,55.5194,55.5265,17050.0
2016-08-05 14:00:00,78.21,78.31,78.21,78.28,13937.0,55.5336,55.6046,55.5336,55.5833,13937.0
2016-08-05 14:10:00,78.28,78.4,78.28,78.34,20445.0,55.5833,55.6686,55.5833,55.6259,20445.0
2016-08-05 14:20:00,78.32,78.35,78.24,78.32,16288.0,55.6117,55.633,55.5549,55.6117,16288.0
2016-08-05 14:30:00,78.31,78.41,78.28,78.35,19487.0,55.6046,55.6757,55.5833,55.633,19487.0
2016-08-05 14:40:00,78.33,78.37,78.29,78.35,15279.0,55.6188,55.6473,55.5904,55.633,15279.0
2016-08-05 14:50:00,78.34,78.43,78.34,78.39,19938.0,55.6259,55.6899,55.6259,55.6615,19938.0
2016-08-05 15:00:00,78.39,78.43,78.36,78.41,19748.0,55.6615,55.6899,55.6401,55.6757,19748.0
2016-08-05 15:10:00,78.4,78.4,78.28,78.36,26404.0,55.6686,55.6686,55.5833,55.6401,26404.0
2016-08-05 15:20:00,78.38,78.43,78.18,78.24,53715.0,55.6544,55.6899,55.5123,55.5549,53715.0
2016-08-05 15:30:00,78.24,78.33,78.21,78.31,46825.0,55.5549,55.6188,55.5336,55.6046,46825.0
2016-08-05 15:40:00,78.32,78.37,78.25,78.26,62032.0,55.6117,55.6473,55.562,55.5691,62032.0
2016-08-05 15:50:00,78.27,78.29,78.21,78.26,104028.0,55.5762,55.5904,55.5336,55.5691,104028.0
2016-08-08 09:30:00,78.89,79.42,78.81,79.35,109157.0,56.0165,56.3928,55.9597,56.3431,109157.0
2016-08-08 09:40:00,79.35,79.52,79.1,79.16,93179.0,56.3431,56.4638,56.1656,56.2082,93179.0
2016-08-08 09:50:00,79.19,79.22,78.69,78.71,70522.0,56.2295,56.2508,55.8745,55.8887,70522.0
2016-08-08 10:00:00,78.71,79.09,78.7,79.0,55183.0,55.8887,56.1585,55.8816,56.0946,55183.0
2016-08-08 10:10:00,79.03,79.09,78.89,78.89,57336.0,56.1159,56.1585,56.0165,56.0165,57336.0
2016-08-08 10:20:00,78.9,78.96,78.77,78.77,26878.0,56.0236,56.0662,55.9313,55.9313,26878.0
2016-08-08 10:30:00,78.79,78.86,78.73,78.85,52942.0,55.9455,55.9952,55.9029,55.9881,52942.0
2016-08-08 10:40:00,78.86,78.92,78.83,78.85,46482.0,55.9952,56.0378,55.9739,55.9881,46482.0
2016-08-08 10:50:00,78.85,78.87,78.57,78.61,37237.0,55.9881,56.0023,55.7893,55.8177,37237.0
2016-08-08 11:00:00,78.62,78.77,78.62,78.73,40151.0,55.8248,55.9313,55.8248,55.9029,40151.0
2016-08-08 11:10:00,78.74,78.76,78.59,78.61,68507.0,55.91,55.9242,55.8035,55.8177,68507.0
2016-08-08 11:20:00,78.6,78.76,78.6,78.62,25967.0,55.8106,55.9242,55.8106,55.8248,25967.0
2016-08-08 11:30:00,78.62,78.76,78.62,78.68,22290.0,55.8248,55.9242,55.8248,55.8674,22290.0
2016-08-08 11:40:00,78.69,78.83,78.64,78.69,31622.0,55.8745,55.9739,55.839,55.8745,31622.0
2016-08-08 11:50:00,78.69,78.7,78.51,78.59,26487.0,55.8745,55.8816,55.7467,55.8035,26487.0
2016-08-08 12:00:00,78.59,78.71,78.59,78.68,17834.0,55.8035,55.8887,55.8035,55.8674,17834.0
2016-08-08 12:10:00,78.67,78.69,78.58,78.64,14984.0,55.8603,55.8745,55.7964,55.839,14984.0
2016-08-08 12:20:00,78.65,78.65,78.52,78.62,29609.0,55.8461,55.8461,55.7538,55.8248,29609.0
2016-08-08 12:30:00,78.63,78.78,78.6,78.76,17825.0,55.8319,55.9384,55.8106,55.9242,17825.0
2016-08-08 12:40:00,78.78,78.8,78.72,78.77,28753.0,55.9384,55.9526,55.8958,55.9313,28753.0
2016-08-08 12:50:00,78.79,78.9,78.76,78.87,19459.0,55.9455,56.0236,55.9242,56.0023,19459.0
2016-08-08 13:00:00,78.9,78.92,78.82,78.88,21613.0,56.0236,56.0378,55.9668,56.0094,21613.0
2016-08-08 13:10:00,78.88,78.88,78.78,78.85,13373.0,56.0094,56.0094,55.9384,55.9881,13373.0
2016-08-08 13:20:00,78.86,78.88,78.82,78.82,9795.0,55.9952,56.0094,55.9668,55.9668,9795.0
2016-08-08 13:30:00,78.81,78.86,78.78,78.8,18348.0,55.9597,55.9952,55.9384,55.9526,18348.0
2016-08-08 13:40:00,78.8,78.86,78.77,78.82,12339.0,55.9526,55.9952,55.9313,55.9668,12339.0
2016-08-08 13:50:00,78.81,78.93,78.8,78.88,21481.0,55.9597,56.0449,55.9526,56.0094,21481.0
2016-08-08 14:00:00,78.87,78.97,78.86,78.93,25803.0,56.0023,56.0733,55.9952,56.0449,25803.0
2016-08-08 14:10:00,78.94,78.99,78.92,78.95,35990.0,56.052,56.0875,56.0378,56.0591,35990.0
2016-08-08 14:20:00,78.95,78.97,78.85,78.87,21303.0,56.0591,56.0733,55.9881,56.0023,21303.0
2016-08-08 14:30:00,78.86,78.87,78.62,78.62,40593.0,55.9952,56.0023,55.8248,55.8248,40593.0
2016-08-08 14:40:00,78.62,78.63,78.54,78.56,25022.0,55.8248,55.8319,55.768,55.7822,25022.0
2016-08-08 14:50:00,78.58,78.61,78.55,78.55,22708.0,55.7964,55.8177,55.7751,55.7751,22708.0
2016-08-08 15:00:00,78.55,78.57,78.5,78.51,36659.0,55.7751,55.7893,55.7396,55.7467,36659.0
2016-08-08 15:10:00,78.5,78.61,78.5,78.53,46092.0,55.7396,55.8177,55.7396,55.7609,46092.0
2016-08-08 15:20:00,78.53,78.56,78.5,78.54,39465.0,55.7609,55.7822,55.7396,55.768,39465.0
2016-08-08 15:30:00,78.55,78.6,78.48,78.6,85145.0,55.7751,55.8106,55.7254,55.8106,85145.0
2016-08-08 15:40:00,78.6,78.7,78.6,78.69,72761.0,55.8106,55.8816,55.8106,55.8745,72761.0
2016-08-08 15:50:00,78.68,78.7,78.56,78.59,189457.0,55.8674,55.8816,55.7822,55.8035,189457.0
2016-08-09 09:30:00,78.76,78.8,78.15,78.19,56230.0,55.9242,55.9526,55.491,55.5194,56230.0
2016-08-09 09:40:00,78.2,78.28,77.76,77.89,84914.0,55.5265,55.5833,55.2141,55.3064,84914.0
2016-08-09 09:50:00,77.88,77.94,77.52,77.74,90167.0,55.2993,55.3419,55.0437,55.1999,90167.0
2016-08-09 10:00:00,77.74,77.8,77.05,77.13,231038.0,55.1999,55.2425,54.71,54.7668,231038.0
2016-08-09 10:10:00,77.08,77.22,77.02,77.1,144005.0,54.7313,54.8307,54.6887,54.7455,144005.0
2016-08-09 10:20:00,77.11,77.22,77.0,77.12,94969.0,54.7526,54.8307,54.6745,54.7597,94969.0
2016-08-09 10:30:00,77.11,77.21,77.11,77.15,76933.0,54.7526,54.8236,54.7526,54.781,76933.0
2016-08-09 10:40:00,77.15,77.19,77.04,77.11,52870.0,54.781,54.8094,54.7029,54.7526,52870.0
2016-08-09 10:50:00,77.11,77.26,77.04,77.22,57094.0,54.7526,54.8591,54.7029,54.8307,57094.0
2016-08-09 11:00:00,77.22,77.34,77.17,77.22,70580.0,54.8307,54.9159,54.7952,54.8307,70580.0
2016-08-09 11:10:00,77.2,77.28,77.17,77.27,32267.0,54.8165,54.8733,54.7952,54.8662,32267.0
2016-08-09 11:20:00,77.27,77.29,77.08,77.16,32849.0,54.8662,54.8804,54.7313,54.7881,32849.0
2016-08-09 11:30:00,77.18,77.28,77.15,77.2,34770.0,54.8023,54.8733,54.781,54.8165,34770.0
2016-08-09 11:40:00,77.21,77.25,77.12,77.23,45090.0,54.8236,54.852,54.7597,54.8378,45090.0
2016-08-09 11:50:00,77.25,77.28,77.13,77.16,29012.0,54.852,54.8733,54.7668,54.7881,29012.0
2016-08-09 12:00:00,77.17,77.22,77.12,77.17,35148.0,54.7952,54.8307,54.7597,54.7952,35148.0
2016-08-09 12:10:00,77.19,77.19,77.01,77.01,100499.0,54.8094,54.8094,54.6816,54.6816,100499.0
2016-08-09 12:20:00,77.03,77.06,76.96,77.0,57027.0,54.6958,54.7171,54.6461,54.6745,57027.0
2016-08-09 12:30:00,77.0,77.02,76.85,76.86,45424.0,54.6745,54.6887,54.568,54.5751,45424.0
2016-08-09 12:40:00,76.84,76.98,76.84,76.96,19329.0,54.5609,54.6603,54.5609,54.6461,19329.0
2016-08-09 12:50:00,76.95,76.96,76.91,76.91,17991.0,54.639,54.6461,54.6106,54.6106,17991.0
2016-08-09 13:00:00,76.93,77.02,76.92,76.94,36837.0,54.6248,54.6887,54.6177,54.6319,36837.0
2016-08-09 13:10:00,76.94,76.99,76.9,76.91,15795.0,54.6319,54.6674,54.6035,54.6106,15795.0
2016-08-09 13:20:00,76.91,76.91,76.85,76.86,28753.0,54.6106,54.6106,54.568,54.5751,28753.0
2016-08-09 13:30:00,76.86,76.86,76.82,76.84,43686.0,54.5751,54.5751,54.5467,54.5609,43686.0
2016-08-09 13:40:00,76.84,76.85,76.76,76.78,32495.0,54.5609,54.568,54.5041,54.5183,32495.0
2016-08-09 13:50:00,76.78,76.81,76.72,76.75,25899.0,54.5183,54.5396,54.4757,54.497,25899.0
2016-08-09 14:00:00,76.75,76.76,76.67,76.72,71033.0,54.497,54.5041,54.4402,54.4757,71033.0
2016-08-09 14:10:00,76.71,76.72,76.65,76.68,41283.0,54.4686,54.4757,54.426,54.4473,41283.0
2016-08-09 14:20:00,76.69,76.71,76.63,76.64,37806.0,54.4544,54.4686,54.4117,54.4189,37806.0
2016-08-09 14:30:00,76.64,76.7,76.64,76.68,38016.0,54.4189,54.4615,54.4189,54.4473,38016.0
2016-08-09 14:40:00,76.68,76.68,76.61,76.66,29178.0,54.4473,54.4473,54.3975,54.4331,29178.0
2016-08-09 14:50:00,76.66,76.7,76.65,76.69,24527.0,54.4331,54.4615,54.426,54.4544,24527.0
2016-08-09 15:00:00,76.7,76.71,76.65,76.66,55474.0,54.4615,54.4686,54.426,54.4331,55474.0
2016-08-09 15:10:00,76.65,76.66,76.6,76.61,35540.0,54.426,54.4331,54.3904,54.3975,35540.0
2016-08-09 15:20:00,76.61,76.62,76.58,76.59,68989.0,54.3975,54.4046,54.3762,54.3833,68989.0
2016-08-09 15:30:00,76.59,76.7,76.59,76.7,99615.0,54.3833,54.4615,54.3833,54.4615,99615.0
2016-08-09 15:40:00,76.7,76.77,76.69,76.75,100469.0,54.4615,54.5112,54.4544,54.497,100469.0
2016-08-09 15:50:00,76.75,76.75,76.65,76.71,195294.0,54.497,54.497,54.426,54.4686,195294.0
2016-08-10 09:30:00,76.89,76.98,76.71,76.95,86319.0,54.5964,54.6603,54.4686,54.639,86319.0
2016-08-10 09:40:00,76.99,77.28,76.9,77.2,44187.0,54.6674,54.8733,54.6035,54.8165,44187.0
2016-08-10 09:50:00,77.15,77.3,76.93,76.93,62024.0,54.781,54.8875,54.6248,54.6248,62024.0
2016-08-10 10:00:00,76.95,77.28,76.95,77.22,54895.0,54.639,54.8733,54.639,54.8307,54895.0
2016-08-10 10:10:00,77.21,77.29,77.04,77.23,40548.0,54.8236,54.8804,54.7029,54.8378,40548.0
2016-08-10 10:20:00,77.25,77.41,77.14,77.31,37949.0,54.852,54.9656,54.7739,54.8946,37949.0
2016-08-10 10:30:00,77.27,77.78,77.18,77.5,83884.0,54.8662,55.2283,54.8023,55.0295,83884.0
2016-08-10 10:40:00,77.48,77.84,77.29,77.77,62320.0,55.0153,55.2709,54.8804,55.2212,62320.0
2016-08-10 10:50:00,77.75,77.86,77.57,77.68,51123.0,55.207,55.2851,55.0792,55.1573,51123.0
2016-08-10 11:00:00,77.69,77.71,77.31,77.32,39879.0,55.1644,55.1786,54.8946,54.9017,39879.0
2016-08-10 11:10:00,77.33,77.37,77.22,77.23,69208.0,54.9088,54.9372,54.8307,54.8378,69208.0
2016-08-10 11:20:00,77.25,77.25,76.91,76.92,73636.0,54.852,54.852,54.6106,54.6177,73636.0
2016-08-10 11:30:00,76.94,77.0,76.78,76.94,40322.0,54.6319,54.6745,54.5183,54.6319,40322.0
2016-08-10 11:40:00,76.94,76.94,76.73,76.8,35556.0,54.6319,54.6319,54.4828,54.5325,35556.0
2016-08-10 11:50:00,76.8,76.99,76.79,76.9,40953.0,54.5325,54.6674,54.5254,54.6035,40953.0
2016-08-10 12:00:00,76.89,77.11,76.83,77.1,31976.0,54.5964,54.7526,54.5538,54.7455,31976.0
2016-08-10 12:10:00,77.09,77.15,77.04,77.07,27532.0,54.7384,54.781,54.7029,54.7242,27532.0
2016-08-10 12:20:00,77.07,77.18,77.03,77.17,16278.0,54.7242,54.8023,54.6958,54.7952,16278.0
2016-08-10 12:30:00,77.17,77.18,77.05,77.08,25576.0,54.7952,54.8023,54.71,54.7313,25576.0
2016-08-10 12:40:00,77.08,77.14,76.94,77.04,26704.0,54.7313,54.7739,54.6319,54.7029,26704.0
2016-08-10 12:50:00,77.04,77.14,77.01,77.05,19399.0,54.7029,54.7739,54.6816,54.71,19399.0
2016-08-10 13:00:00,77.05,77.08,77.0,77.03,26059.0,54.71,54.7313,54.6745,54.6958,26059.0
2016-08-10 13:10:00,77.04,77.08,76.95,76.98,17186.0,54.7029,54.7313,54.639,54.6603,17186.0
2016-08-10 13:20:00,76.99,77.0,76.93,76.98,19746.0,54.6674,54.6745,54.6248,54.6603,19746.0
2016-08-10 13:30:00,76.97,77.05,76.9,77.01,27601.0,54.6532,54.71,54.6035,54.6816,27601.0
2016-08-10 13:40:00,77.02,77.08,76.88,76.88,29427.0,54.6887,54.7313,54.5893,54.5893,29427.0
2016-08-10 13:50:00,76.88,76.94,76.87,76.91,22754.0,54.5893,54.6319,54.5822,54.6106,22754.0
2016-08-10 14:00:00,76.91,77.12,76.88,77.08,38483.0,54.6106,54.7597,54.5893,54.7313,38483.0
2016-08-10 14:10:00,77.08,77.08,76.89,76.91,30721.0,54.7313,54.7313,54.5964,54.6106,30721.0
2016-08-10 14:20:00,76.92,76.98,76.81,76.87,26382.0,54.6177,54.6603,54.5396,54.5822,26382.0
2016-08-10 14:30:00,76.87,76.89,76.71,76.79,35473.0,54.5822,54.5964,54.4686,54.5254,35473.0
2016-08-10 14:40:00,76.8,76.87,76.76,76.8,23075.0,54.5325,54.5822,54.5041,54.5325,23075.0
2016-08-10 14:50:00,76.8,76.83,76.65,76.65,44819.0,54.5325,54.5538,54.426,54.426,44819.0
2016-08-10 15:00:00,76.64,76.7,76.5,76.7,44240.0,54.4189,54.4615,54.3194,54.4615,44240.0
2016-08-10 15:10:00,76.7,76.76,76.56,76.76,39218.0,54.4615,54.5041,54.362,54.5041,39218.0
2016-08-10 15:20:00,76.76,76.87,76.74,76.82,54320.0,54.5041,54.5822,54.4899,54.5467,54320.0
2016-08-10 15:30:00,76.82,76.84,76.66,76.7,63379.0,54.5467,54.5609,54.4331,54.4615,63379.0
2016-08-10 15:40:00,76.71,76.87,76.69,76.86,76808.0,54.4686,54.5822,54.4544,54.5751,76808.0
2016-08-10 15:50:00,76.85,76.95,76.78,76.94,149888.0,54.568,54.639,54.5183,54.6319,149888.0
2016-08-11 09:30:00,77.42,77.66,77.11,77.31,86529.0,54.9727,55.1431,54.7526,54.8946,86529.0
2016-08-11 09:40:00,77.33,77.43,77.0,77.16,23178.0,54.9088,54.9798,54.6745,54.7881,23178.0
2016-08-11 09:50:00,77.12,77.28,77.02,77.13,34855.0,54.7597,54.8733,54.6887,54.7668,34855.0
2016-08-11 10:00:00,77.11,77.26,77.04,77.12,40771.0,54.7526,54.8591,54.7029,54.7597,40771.0
2016-08-11 10:10:00,77.12,77.38,77.12,77.35,34997.0,54.7597,54.9443,54.7597,54.923,34997.0
2016-08-11 10:20:00,77.35,77.5,77.24,77.44,52264.0,54.923,55.0295,54.8449,54.9869,52264.0
2016-08-11 10:30:00,77.41,77.59,77.41,77.5,39625.0,54.9656,55.0934,54.9656,55.0295,39625.0
2016-08-11 10:40:00,77.49,77.7,77.47,77.67,51718.0,55.0224,55.1715,55.0082,55.1502,51718.0
2016-08-11 10:50:00,77.67,77.72,77.53,77.59,39024.0,55.1502,55.1857,55.0508,55.0934,39024.0
2016-08-11 11:00:00,77.62,77.71,77.57,77.63,34898.0,55.1147,55.1786,55.0792,55.1218,34898.0
2016-08-11 11:10:00,77.65,77.66,77.55,77.55,33705.0,55.136,55.1431,55.065,55.065,33705.0
2016-08-11 11:20:00,77.55,77.74,77.55,77.73,28002.0,55.065,55.1999,55.065,55.1928,28002.0
2016-08-11 11:30:00,77.75,77.8,77.69,77.73,19405.0,55.207,55.2425,55.1644,55.1928,19405.0
2016-08-11 11:40:00,77.74,77.87,77.69,77.85,34734.0,55.1999,55.2922,55.1644,55.278,34734.0
2016-08-11 11:50:00,77.85,77.99,77.84,77.98,37874.0,55.278,55.3774,55.2709,55.3703,37874.0
2016-08-11 12:00:00,77.99,78.09,77.93,78.07,71227.0,55.3774,55.4484,55.3348,55.4342,71227.0
2016-08-11 12:10:00,78.07,78.14,77.99,78.13,27384.0,55.4342,55.4839,55.3774,55.4768,27384.0
2016-08-11 12:20:00,78.11,78.39,78.09,78.34,40075.0,55.4626,55.6615,55.4484,55.6259,40075.0
2016-08-11 12:30:00,78.34,78.47,78.26,78.27,25553.0,55.6259,55.7183,55.5691,55.5762,25553.0
2016-08-11 12:40:00,78.26,78.34,78.2,78.34,23140.0,55.5691,55.6259,55.5265,55.6259,23140.0
2016-08-11 12:50:00,78.34,78.37,78.25,78.31,29794.0,55.6259,55.6473,55.562,55.6046,29794.0
2016-08-11 13:00:00,78.3,78.31,78.14,78.23,27395.0,55.5975,55.6046,55.4839,55.5478,27395.0
2016-08-11 13:10:00,78.23,78.34,78.22,78.22,28271.0,55.5478,55.6259,55.5407,55.5407,28271.0
2016-08-11 13:20:00,78.21,78.25,78.11,78.18,26619.0,55.5336,55.562,55.4626,55.5123,26619.0
2016-08-11 13:30:00,78.18,78.18,78.03,78.11,21864.0,55.5123,55.5123,55.4058,55.4626,21864.0
2016-08-11 13:40:00,78.1,78.15,78.04,78.12,16537.0,55.4555,55.491,55.4129,55.4697,16537.0
2016-08-11 13:50:00,78.14,78.18,78.04,78.06,22742.0,55.4839,55.5123,55.4129,55.4271,22742.0
2016-08-11 14:00:00,78.05,78.14,78.02,78.1,37075.0,55.42,55.4839,55.3987,55.4555,37075.0
2016-08-11 14:10:00,78.1,78.34,78.1,78.21,45028.0,55.4555,55.6259,55.4555,55.5336,45028.0
2016-08-11 14:20:00,78.19,78.26,78.08,78.25,32601.0,55.5194,55.5691,55.4413,55.562,32601.0
2016-08-11 14:30:00,78.24,78.34,78.19,78.34,36948.0,55.5549,55.6259,55.5194,55.6259,36948.0
2016-08-11 14:40:00,78.33,78.36,78.28,78.32,35758.0,55.6188,55.6401,55.5833,55.6117,35758.0
2016-08-11 14:50:00,78.32,78.4,78.25,78.26,45102.0,55.6117,55.6686,55.562,55.5691,45102.0
2016-08-11 15:00:00,78.25,78.27,78.18,78.27,25099.0,55.562,55.5762,55.5123,55.5762,25099.0
2016-08-11 15:10:00,78.26,78.37,78.23,78.24,40433.0,55.5691,55.6473,55.5478,55.5549,40433.0
2016-08-11 15:20:00,78.24,78.25,78.16,78.23,58017.0,55.5549,55.562,55.4981,55.5478,58017.0
2016-08-11 15:30:00,78.22,78.25,78.17,78.17,70692.0,55.5407,55.562,55.5052,55.5052,70692.0
2016-08-11 15:40:00,78.17,78.29,78.13,78.26,83620.0,55.5052,55.5904,55.4768,55.5691,83620.0
2016-08-11 15:50:00,78.26,78.26,78.14,78.16,129988.0,55.5691,55.5691,55.4839,55.4981,129988.0
2016-08-12 09:30:00,78.34,78.48,78.04,78.42,99254.0,55.6259,55.7254,55.4129,55.6828,99254.0
2016-08-12 09:40:00,78.42,78.56,78.19,78.41,86344.0,55.6828,55.7822,55.5194,55.6757,86344.0
2016-08-12 09:50:00,78.41,78.63,78.4,78.63,85266.0,55.6757,55.8319,55.6686,55.8319,85266.0
2016-08-12 10:00:00,78.63,78.78,78.39,78.44,65316.0,55.8319,55.9384,55.6615,55.697,65316.0
2016-08-12 10:10:00,78.45,78.55,78.22,78.25,77601.0,55.7041,55.7751,55.5407,55.562,77601.0
2016-08-12 10:20:00,78.24,78.24,78.0,78.2,88795.0,55.5549,55.5549,55.3845,55.5265,88795.0
2016-08-12 10:30:00,78.19,78.5,78.17,78.3,80865.0,55.5194,55.7396,55.5052,55.5975,80865.0
2016-08-12 10:40:00,78.29,78.6,78.26,78.56,46119.0,55.5904,55.8106,55.5691,55.7822,46119.0
2016-08-12 10:50:00,78.54,78.73,78.5,78.55,55969.0,55.768,55.9029,55.7396,55.7751,55969.0
2016-08-12 11:00:00,78.57,78.69,78.57,78.65,34232.0,55.7893,55.8745,55.7893,55.8461,34232.0
2016-08-12 11:10:00,78.65,78.68,78.58,78.66,25986.0,55.8461,55.8674,55.7964,55.8532,25986.0
2016-08-12 11:20:00,78.65,78.7,78.59,78.6,36786.0,55.8461,55.8816,55.8035,55.8106,36786.0
2016-08-12 11:30:00,78.59,78.78,78.49,78.67,58567.0,55.8035,55.9384,55.7325,55.8603,58567.0
2016-08-12 11:40:00,78.67,78.69,78.57,78.63,62634.0,55.8603,55.8745,55.7893,55.8319,62634.0
2016-08-12 11:50:00,78.64,78.69,78.5,78.59,63025.0,55.839,55.8745,55.7396,55.8035,63025.0
2016-08-12 12:00:00,78.58,78.66,78.45,78.48,40217.0,55.7964,55.8532,55.7041,55.7254,40217.0
2016-08-12 12:10:00,78.47,78.61,78.46,78.52,25101.0,55.7183,55.8177,55.7112,55.7538,25101.0
2016-08-12 12:20:00,78.53,78.65,78.52,78.63,29201.0,55.7609,55.8461,55.7538,55.8319,29201.0
2016-08-12 12:30:00,78.63,78.66,78.59,78.6,27505.0,55.8319,55.8532,55.8035,55.8106,27505.0
2016-08-12 12:40:00,78.59,78.62,78.56,78.56,26937.0,55.8035,55.8248,55.7822,55.7822,26937.0
2016-08-12 12:50:00,78.57,78.58,78.51,78.55,30568.0,55.7893,55.7964,55.7467,55.7751,30568.0
2016-08-12 13:00:00,78.54,78.54,78.39,78.41,44782.0,55.768,55.768,55.6615,55.6757,44782.0
2016-08-12 13:10:00,78.42,78.44,78.31,78.34,32776.0,55.6828,55.697,55.6046,55.6259,32776.0
2016-08-12 13:20:00,78.34,78.59,78.34,78.58,31929.0,55.6259,55.8035,55.6259,55.7964,31929.0
2016-08-12 13:30:00,78.58,78.67,78.52,78.65,26435.0,55.7964,55.8603,55.7538,55.8461,26435.0
2016-08-12 13:40:00,78.65,78.71,78.63,78.65,19820.0,55.8461,55.8887,55.8319,55.8461,19820.0
2016-08-12 13:50:00,78.65,78.66,78.52,78.6,32480.0,55.8461,55.8532,55.7538,55.8106,32480.0
2016-08-12 14:00:00,78.59,78.6,78.46,78.52,62953.0,55.8035,55.8106,55.7112,55.7538,62953.0
2016-08-12 14:10:00,78.52,78.6,78.51,78.58,38481.0,55.7538,55.8106,55.7467,55.7964,38481.0
2016-08-12 14:20:00,78.59,78.65,78.57,78.59,29898.0,55.8035,55.8461,55.7893,55.8035,29898.0
2016-08-12 14:30:00,78.58,78.63,78.53,78.61,39540.0,55.7964,55.8319,55.7609,55.8177,39540.0
2016-08-12 14:40:00,78.61,78.73,78.61,78.7,31145.0,55.8177,55.9029,55.8177,55.8816,31145.0
2016-08-12 14:50:00,78.71,78.71,78.6,78.66,29246.0,55.8887,55.8887,55.8106,55.8532,29246.0
2016-08-12 15:00:00,78.65,78.66,78.58,78.62,45271.0,55.8461,55.8532,55.7964,55.8248,45271.0
2016-08-12 15:10:00,78.62,78.7,78.58,78.67,31670.0,55.8248,55.8816,55.7964,55.8603,31670.0
2016-08-12 15:20:00,78.67,78.73,78.66,78.69,32576.0,55.8603,55.9029,55.8532,55.8745,32576.0
2016-08-12 15:30:00,78.7,78.77,78.66,78.77,60906.0,55.8816,55.9313,55.8532,55.9313,60906.0
2016-08-12 15:40:00,78.77,78.9,78.76,78.86,91125.0,55.9313,56.0236,55.9242,55.9952,91125.0
2016-08-12 15:50:00,78.85,78.86,78.79,78.81,176504.0,55.9881,55.9952,55.9455,55.9597,176504.0
2016-08-15 09:30:00,79.15,79.25,78.86,78.99,138815.0,56.2011,56.2721,55.9952,56.0875,138815.0
2016-08-15 09:40:00,79.03,79.1,78.77,78.85,97497.0,56.1159,56.1656,55.9313,55.9881,97497.0
2016-08-15 09:50:00,78.84,78.85,78.34,78.42,106001.0,55.981,55.9881,55.6259,55.6828,106001.0
2016-08-15 10:00:00,78.41,78.57,78.39,78.5,79292.0,55.6757,55.7893,55.6615,55.7396,79292.0
2016-08-15 10:10:00,78.5,78.75,78.41,78.7,49819.0,55.7396,55.9171,55.6757,55.8816,49819.0
2016-08-15 10:20:00,78.69,78.79,78.67,78.73,67657.0,55.8745,55.9455,55.8603,55.9029,67657.0
2016-08-15 10:30:00,78.75,78.78,78.53,78.7,41153.0,55.9171,55.9384,55.7609,55.8816,41153.0
2016-08-15 10:40:00,78.72,78.79,78.64,78.73,46501.0,55.8958,55.9455,55.839,55.9029,46501.0
2016-08-15 10:50:00,78.73,78.97,78.73,78.87,55385.0,55.9029,56.0733,55.9029,56.0023,55385.0
2016-08-15 11:00:00,78.88,78.91,78.75,78.85,44248.0,56.0094,56.0307,55.9171,55.9881,44248.0
2016-08-15 11:10:00,78.87,78.9,78.73,78.73,28761.0,56.0023,56.0236,55.9029,55.9029,28761.0
2016-08-15 11:20:00,78.74,78.89,78.74,78.85,20042.0,55.91,56.0165,55.91,55.9881,20042.0
2016-08-15 11:30:00,78.86,78.9,78.7,78.7,38801.0,55.9952,56.0236,55.8816,55.8816,38801.0
2016-08-15 11:40:00,78.7,78.72,78.53,78.55,47350.0,55.8816,55.8958,55.7609,55.7751,47350.0
2016-08-15 11:50:00,78.55,78.59,78.47,78.47,35371.0,55.7751,55.8035,55.7183,55.7183,35371.0
2016-08-15 12:00:00,78.49,78.57,78.42,78.51,67757.0,55.7325,55.7893,55.6828,55.7467,67757.0
2016-08-15 12:10:00,78.52,78.54,78.36,78.39,57099.0,55.7538,55.768,55.6401,55.6615,57099.0
2016-08-15 12:20:00,78.38,78.52,78.36,78.51,32750.0,55.6544,55.7538,55.6401,55.7467,32750.0
2016-08-15 12:30:00,78.52,78.53,78.44,78.49,21468.0,55.7538,55.7609,55.697,55.7325,21468.0
2016-08-15 12:40:00,78.49,78.58,78.46,78.51,19993.0,55.7325,55.7964,55.7112,55.7467,19993.0
2016-08-15 12:50:00,78.52,78.63,78.48,78.61,26122.0,55.7538,55.8319,55.7254,55.8177,26122.0
2016-08-15 13:00:00,78.62,78.63,78.56,78.59,23512.0,55.8248,55.8319,55.7822,55.8035,23512.0
2016-08-15 13:10:00,78.59,78.64,78.56,78.6,17365.0,55.8035,55.839,55.7822,55.8106,17365.0
2016-08-15 13:20:00,78.6,78.65,78.52,78.52,21359.0,55.8106,55.8461,55.7538,55.7538,21359.0
2016-08-15 13:30:00,78.52,78.54,78.49,78.5,31780.0,55.7538,55.768,55.7325,55.7396,31780.0
2016-08-15 13:40:00,78.49,78.53,78.47,78.48,30017.0,55.7325,55.7609,55.7183,55.7254,30017.0
2016-08-15 13:50:00,78.48,78.48,78.4,78.43,36498.0,55.7254,55.7254,55.6686,55.6899,36498.0
2016-08-15 14:00:00,78.42,78.43,78.22,78.26,84921.0,55.6828,55.6899,55.5407,55.5691,84921.0
2016-08-15 14:10:00,78.25,78.39,78.23,78.32,46731.0,55.562,55.6615,55.5478,55.6117,46731.0
2016-08-15 14:20:00,78.32,78.45,78.31,78.39,38611.0,55.6117,55.7041,55.6046,55.6615,38611.0
2016-08-15 14:30:00,78.4,78.46,78.34,78.4,66569.0,55.6686,55.7112,55.6259,55.6686,66569.0
2016-08-15 14:40:00,78.39,78.55,78.37,78.52,75458.0,55.6615,55.7751,55.6473,55.7538,75458.0
2016-08-15 14:50:00,78.52,78.59,78.47,78.54,35661.0,55.7538,55.8035,55.7183,55.768,35661.0
2016-08-15 15:00:00,78.54,78.57,78.33,78.39,173437.0,55.768,55.7893,55.6188,55.6615,173437.0
2016-08-15 15:10:00,78.37,78.47,78.32,78.44,72355.0,55.6473,55.7183,55.6117,55.697,72355.0
2016-08-15 15:20:00,78.44,78.51,78.42,78.49,42632.0,55.697,55.7467,55.6828,55.7325,42632.0
2016-08-15 15:30:00,78.49,78.63,78.45,78.61,104014.0,55.7325,55.8319,55.7041,55.8177,104014.0
2016-08-15 15:40:00,78.61,78.66,78.53,78.58,126901.0,55.8177,55.8532,55.7609,55.7964,126901.0
2016-08-15 15:50:00,78.58,78.62,78.53,78.58,181329.0,55.7964,55.8248,55.7609,55.7964,181329.0
2016-08-16 09:30:00,78.12,78.12,77.71,77.88,92404.0,55.9179,55.9179,55.6244,55.7461,92404.0
2016-08-16 09:40:00,77.89,78.02,77.81,78.02,36947.0,55.7532,55.8463,55.696,55.8463,36947.0
2016-08-16 09:50:00,78.03,78.12,77.92,78.02,34946.0,55.8535,55.9179,55.7747,55.8463,34946.0
2016-08-16 10:00:00,78.02,78.13,77.94,77.98,45257.0,55.8463,55.925,55.789,55.8177,45257.0
2016-08-16 10:10:00,78.01,78.19,77.98,78.0,31422.0,55.8391,55.968,55.8177,55.832,31422.0
2016-08-16 10:20:00,78.0,78.12,77.91,77.93,25889.0,55.832,55.9179,55.7676,55.7819,25889.0
2016-08-16 10:30:00,77.92,77.95,77.74,77.84,53643.0,55.7747,55.7962,55.6459,55.7175,53643.0
2016-08-16 10:40:00,77.83,77.93,77.75,77.91,33783.0,55.7103,55.7819,55.653,55.7676,33783.0
2016-08-16 10:50:00,77.9,77.93,77.73,77.79,31359.0,55.7604,55.7819,55.6387,55.6817,31359.0
2016-08-16 11:00:00,77.78,77.9,77.72,77.9,29307.0,55.6745,55.7604,55.6316,55.7604,29307.0
2016-08-16 11:10:00,77.91,78.11,77.91,78.11,23292.0,55.7676,55.9107,55.7676,55.9107,23292.0
2016-08-16 11:20:00,78.12,78.25,78.05,78.21,28914.0,55.9179,56.0109,55.8678,55.9823,28914.0
2016-08-16 11:30:00,78.19,78.21,78.07,78.08,22343.0,55.968,55.9823,55.8821,55.8892,22343.0
2016-08-16 11:40:00,78.07,78.11,77.96,78.0,23640.0,55.8821,55.9107,55.8033,55.832,23640.0
2016-08-16 11:50:00,78.0,78.01,77.88,77.96,34446.0,55.832,55.8391,55.7461,55.8033,34446.0
2016-08-16 12:00:00,77.96,77.99,77.86,77.86,17455.0,55.8033,55.8248,55.7318,55.7318,17455.0
2016-08-16 12:10:00,77.85,77.95,77.85,77.95,18985.0,55.7246,55.7962,55.7246,55.7962,18985.0
2016-08-16 12:20:00,77.93,78.0,77.9,77.93,26212.0,55.7819,55.832,55.7604,55.7819,26212.0
2016-08-16 12:30:00,77.91,78.04,77.91,78.02,14680.0,55.7676,55.8606,55.7676,55.8463,14680.0
2016-08-16 12:40:00,78.02,78.11,78.01,78.11,21291.0,55.8463,55.9107,55.8391,55.9107,21291.0
2016-08-16 12:50:00,78.1,78.13,77.93,78.0,19164.0,55.9036,55.925,55.7819,55.832,19164.0
2016-08-16 13:00:00,77.97,78.0,77.94,77.99,27037.0,55.8105,55.832,55.789,55.8248,27037.0
2016-08-16 13:10:00,77.98,78.0,77.9,77.9,15365.0,55.8177,55.832,55.7604,55.7604,15365.0
2016-08-16 13:20:00,77.91,77.92,77.82,77.85,22094.0,55.7676,55.7747,55.7031,55.7246,22094.0
2016-08-16 13:30:00,77.86,77.99,77.85,77.96,29593.0,55.7318,55.8248,55.7246,55.8033,29593.0
2016-08-16 13:40:00,77.96,78.04,77.96,77.96,22524.0,55.8033,55.8606,55.8033,55.8033,22524.0
2016-08-16 13:50:00,77.97,78.05,77.91,78.03,36748.0,55.8105,55.8678,55.7676,55.8535,36748.0
2016-08-16 14:00:00,78.03,78.08,77.99,77.99,23908.0,55.8535,55.8892,55.8248,55.8248,23908.0
2016-08-16 14:10:00,77.99,78.0,77.92,77.92,24104.0,55.8248,55.832,55.7747,55.7747,24104.0
2016-08-16 14:20:00,77.93,78.07,77.9,78.05,19795.0,55.7819,55.8821,55.7604,55.8678,19795.0
2016-08-16 14:30:00,78.05,78.08,77.98,78.05,24615.0,55.8678,55.8892,55.8177,55.8678,24615.0
2016-08-16 14:40:00,78.05,78.1,78.03,78.07,18738.0,55.8678,55.9036,55.8535,55.8821,18738.0
2016-08-16 14:50:00,78.07,78.15,78.07,78.13,38550.0,55.8821,55.9393,55.8821,55.925,38550.0
2016-08-16 15:00:00,78.13,78.2,78.13,78.2,25668.0,55.925,55.9751,55.925,55.9751,25668.0
2016-08-16 15:10:00,78.2,78.21,78.1,78.12,32065.0,55.9751,55.9823,55.9036,55.9179,32065.0
2016-08-16 15:20:00,78.12,78.2,78.11,78.13,35138.0,55.9179,55.9751,55.9107,55.925,35138.0
2016-08-16 15:30:00,78.12,78.14,78.1,78.13,33449.0,55.9179,55.9322,55.9036,55.925,33449.0
2016-08-16 15:40:00,78.12,78.2,78.12,78.17,49701.0,55.9179,55.9751,55.9179,55.9537,49701.0
2016-08-16 15:50:00,78.17,78.17,77.98,77.99,113199.0,55.9537,55.9537,55.8177,55.8248,113199.0
2016-08-17 09:30:00,78.06,78.21,77.75,77.82,56256.0,55.8749,55.9823,55.653,55.7031,56256.0
2016-08-17 09:40:00,77.86,77.92,77.65,77.79,45497.0,55.7318,55.7747,55.5815,55.6817,45497.0
2016-08-17 09:50:00,77.78,77.85,77.6,77.6,35348.0,55.6745,55.7246,55.5457,55.5457,35348.0
2016-08-17 10:00:00,77.6,77.74,77.51,77.54,37978.0,55.5457,55.6459,55.4812,55.5027,37978.0
2016-08-17 10:10:00,77.53,77.7,77.42,77.47,43603.0,55.4956,55.6172,55.4168,55.4526,43603.0
2016-08-17 10:20:00,77.48,77.73,77.41,77.58,31528.0,55.4598,55.6387,55.4097,55.5313,31528.0
2016-08-17 10:30:00,77.58,78.14,77.58,77.82,94407.0,55.5313,55.9322,55.5313,55.7031,94407.0
2016-08-17 10:40:00,77.81,77.91,77.57,77.89,37230.0,55.696,55.7676,55.5242,55.7532,37230.0
2016-08-17 10:50:00,77.89,77.97,77.75,77.83,36348.0,55.7532,55.8105,55.653,55.7103,36348.0
2016-08-17 11:00:00,77.83,77.95,77.8,77.89,29733.0,55.7103,55.7962,55.6888,55.7532,29733.0
2016-08-17 11:10:00,77.89,77.97,77.84,77.84,32007.0,55.7532,55.8105,55.7175,55.7175,32007.0
2016-08-17 11:20:00,77.83,77.88,77.52,77.54,58023.0,55.7103,55.7461,55.4884,55.5027,58023.0
2016-08-17 11:30:00,77.54,77.63,77.46,77.49,54601.0,55.5027,55.5671,55.4455,55.4669,54601.0
2016-08-17 11:40:00,77.49,77.57,77.45,77.47,44730.0,55.4669,55.5242,55.4383,55.4526,44730.0
2016-08-17 11:50:00,77.47,77.55,77.38,77.39,38493.0,55.4526,55.5099,55.3882,55.3953,38493.0
2016-08-17 12:00:00,77.39,77.43,77.27,77.28,55163.0,55.3953,55.424,55.3095,55.3166,55163.0
2016-08-17 12:10:00,77.27,77.36,77.26,77.3,36575.0,55.3095,55.3739,55.3023,55.3309,36575.0
2016-08-17 12:20:00,77.3,77.43,77.26,77.43,32046.0,55.3309,55.424,55.3023,55.424,32046.0
2016-08-17 12:30:00,77.44,77.48,77.36,77.38,31263.0,55.4311,55.4598,55.3739,55.3882,31263.0
2016-08-17 12:40:00,77.38,77.43,77.32,77.4,31147.0,55.3882,55.424,55.3452,55.4025,31147.0
2016-08-17 12:50:00,77.4,77.42,77.3,77.31,31603.0,55.4025,55.4168,55.3309,55.3381,31603.0
2016-08-17 13:00:00,77.31,77.51,77.3,77.5,56080.0,55.3381,55.4812,55.3309,55.4741,56080.0
2016-08-17 13:10:00,77.51,77.54,77.48,77.52,48599.0,55.4812,55.5027,55.4598,55.4884,48599.0
2016-08-17 13:20:00,77.52,77.57,77.49,77.54,29524.0,55.4884,55.5242,55.4669,55.5027,29524.0
2016-08-17 13:30:00,77.54,77.59,77.53,77.54,44906.0,55.5027,55.5385,55.4956,55.5027,44906.0
2016-08-17 13:40:00,77.53,77.55,77.5,77.51,29513.0,55.4956,55.5099,55.4741,55.4812,29513.0
2016-08-17 13:50:00,77.52,77.53,77.5,77.52,32054.0,55.4884,55.4956,55.4741,55.4884,32054.0
2016-08-17 14:00:00,77.52,77.58,77.44,77.56,69931.0,55.4884,55.5313,55.4311,55.517,69931.0
2016-08-17 14:10:00,77.57,77.6,77.5,77.51,37712.0,55.5242,55.5457,55.4741,55.4812,37712.0
2016-08-17 14:20:00,77.53,77.56,77.5,77.53,36090.0,55.4956,55.517,55.4741,55.4956,36090.0
2016-08-17 14:30:00,77.53,77.56,77.5,77.52,55327.0,55.4956,55.517,55.4741,55.4884,55327.0
2016-08-17 14:40:00,77.52,77.57,77.47,77.56,62509.0,55.4884,55.5242,55.4526,55.517,62509.0
2016-08-17 14:50:00,77.57,77.62,77.5,77.55,36981.0,55.5242,55.56,55.4741,55.5099,36981.0
2016-08-17 15:00:00,77.55,77.58,77.5,77.51,45321.0,55.5099,55.5313,55.4741,55.4812,45321.0
2016-08-17 15:10:00,77.51,77.53,77.5,77.52,94773.0,55.4812,55.4956,55.4741,55.4884,94773.0
2016-08-17 15:20:00,77.53,77.55,77.5,77.54,86986.0,55.4956,55.5099,55.4741,55.5027,86986.0
2016-08-17 15:30:00,77.54,77.54,77.47,77.53,143967.0,55.5027,55.5027,55.4526,55.4956,143967.0
2016-08-17 15:40:00,77.54,77.74,77.53,77.73,124119.0,55.5027,55.6459,55.4956,55.6387,124119.0
2016-08-17 15:50:00,77.73,77.77,77.68,77.69,244115.0,55.6387,55.6673,55.6029,55.6101,244115.0
2016-08-18 09:30:00,77.98,78.18,77.5,77.67,61553.0,55.8177,55.9608,55.4741,55.5958,61553.0
2016-08-18 09:40:00,77.65,77.73,77.5,77.53,38949.0,55.5815,55.6387,55.4741,55.4956,38949.0
2016-08-18 09:50:00,77.55,77.63,77.39,77.59,549090.0,55.5099,55.5671,55.3953,55.5385,549090.0
2016-08-18 10:00:00,77.6,77.69,77.49,77.64,29372.0,55.5457,55.6101,55.4669,55.5743,29372.0
2016-08-18 10:10:00,77.61,77.64,77.21,77.28,56259.0,55.5528,55.5743,55.2665,55.3166,56259.0
2016-08-18 10:20:00,77.28,77.46,77.18,77.24,65422.0,55.3166,55.4455,55.245,55.288,65422.0
2016-08-18 10:30:00,77.24,77.43,77.19,77.26,587323.0,55.288,55.424,55.2522,55.3023,587323.0
2016-08-18 10:40:00,77.28,77.43,77.26,77.38,41448.0,55.3166,55.424,55.3023,55.3882,41448.0
2016-08-18 10:50:00,77.37,77.64,77.37,77.6,47326.0,55.381,55.5743,55.381,55.5457,47326.0
2016-08-18 11:00:00,77.62,77.7,77.43,77.5,56736.0,55.56,55.6172,55.424,55.4741,56736.0
2016-08-18 11:10:00,77.5,77.67,77.47,77.63,28514.0,55.4741,55.5958,55.4526,55.5671,28514.0
2016-08-18 11:20:00,77.62,77.68,77.6,77.61,26480.0,55.56,55.6029,55.5457,55.5528,26480.0
2016-08-18 11:30:00,77.62,77.84,77.61,77.83,73175.0,55.56,55.7175,55.5528,55.7103,73175.0
2016-08-18 11:40:00,77.84,77.88,77.8,77.82,40964.0,55.7175,55.7461,55.6888,55.7031,40964.0
2016-08-18 11:50:00,77.81,77.82,77.72,77.81,40026.0,55.696,55.7031,55.6316,55.696,40026.0
2016-08-18 12:00:00,77.81,77.89,77.75,77.88,75245.0,55.696,55.7532,55.653,55.7461,75245.0
2016-08-18 12:10:00,77.87,78.0,77.85,77.98,53618.0,55.7389,55.832,55.7246,55.8177,53618.0
2016-08-18 12:20:00,77.97,78.05,77.91,78.02,44735.0,55.8105,55.8678,55.7676,55.8463,44735.0
2016-08-18 12:30:00,78.02,78.17,78.01,78.06,65935.0,55.8463,55.9537,55.8391,55.8749,65935.0
2016-08-18 12:40:00,78.06,78.08,77.98,77.98,57672.0,55.8749,55.8892,55.8177,55.8177,57672.0
2016-08-18 12:50:00,78.0,78.04,77.95,77.96,43667.0,55.832,55.8606,55.7962,55.8033,43667.0
2016-08-18 13:00:00,77.97,78.03,77.94,77.98,34309.0,55.8105,55.8535,55.789,55.8177,34309.0
2016-08-18 13:10:00,77.99,78.05,77.98,77.99,28668.0,55.8248,55.8678,55.8177,55.8248,28668.0
2016-08-18 13:20:00,77.99,78.08,77.92,77.99,58078.0,55.8248,55.8892,55.7747,55.8248,58078.0
2016-08-18 13:30:00,78.0,78.05,77.99,78.01,28390.0,55.832,55.8678,55.8248,55.8391,28390.0
2016-08-18 13:40:00,78.03,78.07,77.95,77.98,37330.0,55.8535,55.8821,55.7962,55.8177,37330.0
2016-08-18 13:50:00,77.98,78.03,77.89,78.01,30085.0,55.8177,55.8535,55.7532,55.8391,30085.0
2016-08-18 14:00:00,78.01,78.02,77.95,77.97,51561.0,55.8391,55.8463,55.7962,55.8105,51561.0
2016-08-18 14:10:00,77.97,77.98,77.87,77.9,49700.0,55.8105,55.8177,55.7389,55.7604,49700.0
2016-08-18 14:20:00,77.9,77.92,77.85,77.87,40395.0,55.7604,55.7747,55.7246,55.7389,40395.0
2016-08-18 14:30:00,77.86,77.95,77.85,77.94,33137.0,55.7318,55.7962,55.7246,55.789,33137.0
2016-08-18 14:40:00,77.94,78.04,77.9,77.92,55928.0,55.789,55.8606,55.7604,55.7747,55928.0
2016-08-18 14:50:00,77.92,77.92,77.83,77.84,50795.0,55.7747,55.7747,55.7103,55.7175,50795.0
2016-08-18 15:00:00,77.84,77.98,77.84,77.98,47926.0,55.7175,55.8177,55.7175,55.8177,47926.0
2016-08-18 15:10:00,77.99,78.02,77.92,77.98,42456.0,55.8248,55.8463,55.7747,55.8177,42456.0
2016-08-18 15:20:00,77.98,77.99,77.91,77.96,45958.0,55.8177,55.8248,55.7676,55.8033,45958.0
2016-08-18 15:30:00,77.97,77.97,77.9,77.93,59517.0,55.8105,55.8105,55.7604,55.7819,59517.0
2016-08-18 15:40:00,77.94,77.95,77.9,77.92,99382.0,55.789,55.7962,55.7604,55.7747,99382.0
2016-08-18 15:50:00,77.93,77.96,77.9,77.95,151082.0,55.7819,55.8033,55.7604,55.7962,151082.0
2016-08-19 09:30:00,77.63,77.84,77.51,77.52,157226.0,55.5671,55.7175,55.4812,55.4884,157226.0
2016-08-19 09:40:00,77.53,77.7,77.52,77.56,31860.0,55.4956,55.6172,55.4884,55.517,31860.0
2016-08-19 09:50:00,77.53,77.83,77.52,77.78,80567.0,55.4956,55.7103,55.4884,55.6745,80567.0
2016-08-19 10:00:00,77.79,78.16,77.76,78.07,222871.0,55.6817,55.9465,55.6602,55.8821,222871.0
2016-08-19 10:10:00,78.07,78.16,77.9,78.12,56924.0,55.8821,55.9465,55.7604,55.9179,56924.0
2016-08-19 10:20:00,78.1,78.25,78.03,78.12,31017.0,55.9036,56.0109,55.8535,55.9179,31017.0
2016-08-19 10:30:00,78.12,78.14,78.03,78.09,19881.0,55.9179,55.9322,55.8535,55.8964,19881.0
2016-08-19 10:40:00,78.08,78.22,78.07,78.14,22416.0,55.8892,55.9895,55.8821,55.9322,22416.0
2016-08-19 10:50:00,78.15,78.2,78.08,78.14,30542.0,55.9393,55.9751,55.8892,55.9322,30542.0
2016-08-19 11:00:00,78.13,78.35,78.1,78.23,27029.0,55.925,56.0825,55.9036,55.9966,27029.0
2016-08-19 11:10:00,78.23,78.38,78.18,78.35,49234.0,55.9966,56.104,55.9608,56.0825,49234.0
2016-08-19 11:20:00,78.34,78.5,78.33,78.48,48709.0,56.0754,56.1899,56.0682,56.1756,48709.0
2016-08-19 11:30:00,78.49,78.59,78.44,78.52,116594.0,56.1827,56.2543,56.1469,56.2042,116594.0
2016-08-19 11:40:00,78.51,78.68,78.5,78.67,48830.0,56.197,56.3187,56.1899,56.3116,48830.0
2016-08-19 11:50:00,78.69,78.69,78.52,78.58,30446.0,56.3259,56.3259,56.2042,56.2471,30446.0
2016-08-19 12:00:00,78.58,78.61,78.47,78.48,31718.0,56.2471,56.2686,56.1684,56.1756,31718.0
2016-08-19 12:10:00,78.48,78.52,78.42,78.45,19684.0,56.1756,56.2042,56.1326,56.1541,19684.0
2016-08-19 12:20:00,78.42,78.49,78.37,78.49,18983.0,56.1326,56.1827,56.0968,56.1827,18983.0
2016-08-19 12:30:00,78.48,78.49,78.43,78.46,17499.0,56.1756,56.1827,56.1398,56.1612,17499.0
2016-08-19 12:40:00,78.45,78.51,78.43,78.46,17133.0,56.1541,56.197,56.1398,56.1612,17133.0
2016-08-19 12:50:00,78.46,78.5,78.43,78.44,17722.0,56.1612,56.1899,56.1398,56.1469,17722.0
2016-08-19 13:00:00,78.43,78.5,78.43,78.46,21279.0,56.1398,56.1899,56.1398,56.1612,21279.0
2016-08-19 13:10:00,78.46,78.5,78.43,78.45,20356.0,56.1612,56.1899,56.1398,56.1541,20356.0
2016-08-19 13:20:00,78.44,78.46,78.43,78.46,22583.0,56.1469,56.1612,56.1398,56.1612,22583.0
2016-08-19 13:30:00,78.46,78.49,78.43,78.49,17322.0,56.1612,56.1827,56.1398,56.1827,17322.0
2016-08-19 13:40:00,78.51,78.65,78.48,78.65,99200.0,56.197,56.2972,56.1756,56.2972,99200.0
2016-08-19 13:50:00,78.65,78.67,78.55,78.57,146416.0,56.2972,56.3116,56.2257,56.24,146416.0
2016-08-19 14:00:00,78.56,78.56,78.43,78.45,28043.0,56.2328,56.2328,56.1398,56.1541,28043.0
2016-08-19 14:10:00,78.45,78.47,78.42,78.45,35622.0,56.1541,56.1684,56.1326,56.1541,35622.0
2016-08-19 14:20:00,78.44,78.44,78.3,78.32,25361.0,56.1469,56.1469,56.0467,56.061,25361.0
2016-08-19 14:30:00,78.33,78.34,78.23,78.25,25501.0,56.0682,56.0754,55.9966,56.0109,25501.0
2016-08-19 14:40:00,78.26,78.31,78.22,78.23,23827.0,56.0181,56.0539,55.9895,55.9966,23827.0
2016-08-19 14:50:00,78.23,78.29,78.18,78.24,29474.0,55.9966,56.0396,55.9608,56.0038,29474.0
2016-08-19 15:00:00,78.24,78.26,78.2,78.23,27279.0,56.0038,56.0181,55.9751,55.9966,27279.0
2016-08-19 15:10:00,78.23,78.24,78.18,78.21,37787.0,55.9966,56.0038,55.9608,55.9823,37787.0
2016-08-19 15:20:00,78.22,78.22,78.2,78.22,22114.0,55.9895,55.9895,55.9751,55.9895,22114.0
2016-08-19 15:30:00,78.22,78.24,78.18,78.2,85830.0,55.9895,56.0038,55.9608,55.9751,85830.0
2016-08-19 15:40:00,78.2,78.21,78.13,78.18,69691.0,55.9751,55.9823,55.925,55.9608,69691.0
2016-08-19 15:50:00,78.18,78.2,78.05,78.05,131657.0,55.9608,55.9751,55.8678,55.8678,131657.0
2016-08-22 09:30:00,77.52,77.66,77.15,77.2,71378.0,55.4884,55.5886,55.2236,55.2593,71378.0
2016-08-22 09:40:00,77.2,77.24,76.88,77.07,73581.0,55.2593,55.288,55.0303,55.1663,73581.0
2016-08-22 09:50:00,77.09,77.25,76.84,77.02,53228.0,55.1806,55.2951,55.0017,55.1305,53228.0
2016-08-22 10:00:00,77.03,77.11,76.8,77.05,53798.0,55.1377,55.1949,54.973,55.152,53798.0
2016-08-22 10:10:00,77.05,77.21,76.96,77.16,41076.0,55.152,55.2665,55.0876,55.2307,41076.0
2016-08-22 10:20:00,77.15,77.31,77.12,77.31,31030.0,55.2236,55.3381,55.2021,55.3381,31030.0
2016-08-22 10:30:00,77.31,77.42,77.23,77.27,43990.0,55.3381,55.4168,55.2808,55.3095,43990.0
2016-08-22 10:40:00,77.27,77.3,77.18,77.29,46076.0,55.3095,55.3309,55.245,55.3238,46076.0
2016-08-22 10:50:00,77.3,77.36,77.1,77.1,45876.0,55.3309,55.3739,55.1878,55.1878,45876.0
2016-08-22 11:00:00,77.1,77.21,77.04,77.08,37190.0,55.1878,55.2665,55.1448,55.1734,37190.0
2016-08-22 11:10:00,77.08,77.12,76.87,76.88,69841.0,55.1734,55.2021,55.0231,55.0303,69841.0
2016-08-22 11:20:00,76.88,77.0,76.87,76.93,46050.0,55.0303,55.1162,55.0231,55.0661,46050.0
2016-08-22 11:30:00,76.92,77.04,76.88,77.04,47835.0,55.0589,55.1448,55.0303,55.1448,47835.0
2016-08-22 11:40:00,77.04,77.05,76.95,76.95,33302.0,55.1448,55.152,55.0804,55.0804,33302.0
2016-08-22 11:50:00,76.94,77.07,76.92,76.99,29370.0,55.0732,55.1663,55.0589,55.109,29370.0
2016-08-22 12:00:00,77.0,77.1,76.99,77.08,19759.0,55.1162,55.1878,55.109,55.1734,19759.0
2016-08-22 12:10:00,77.07,77.13,77.05,77.09,18514.0,55.1663,55.2092,55.152,55.1806,18514.0
2016-08-22 12:20:00,77.08,77.32,77.08,77.17,30870.0,55.1734,55.3452,55.1734,55.2379,30870.0
2016-08-22 12:30:00,77.18,77.24,77.14,77.14,34436.0,55.245,55.288,55.2164,55.2164,34436.0
2016-08-22 12:40:00,77.14,77.16,77.02,77.09,18618.0,55.2164,55.2307,55.1305,55.1806,18618.0
2016-08-22 12:50:00,77.05,77.12,77.03,77.07,16248.0,55.152,55.2021,55.1377,55.1663,16248.0
2016-08-22 13:00:00,77.08,77.09,76.97,77.03,34735.0,55.1734,55.1806,55.0947,55.1377,34735.0
2016-08-22 13:10:00,77.02,77.11,77.02,77.07,12336.0,55.1305,55.1949,55.1305,55.1663,12336.0
2016-08-22 13:20:00,77.08,77.1,76.91,77.04,23204.0,55.1734,55.1878,55.0518,55.1448,23204.0
2016-08-22 13:30:00,77.05,77.05,76.95,76.98,21771.0,55.152,55.152,55.0804,55.1019,21771.0
2016-08-22 13:40:00,76.98,77.1,76.97,77.08,25229.0,55.1019,55.1878,55.0947,55.1734,25229.0
2016-08-22 13:50:00,77.08,77.11,77.06,77.06,15621.0,55.1734,55.1949,55.1591,55.1591,15621.0
2016-08-22 14:00:00,77.07,77.14,77.07,77.14,32273.0,55.1663,55.2164,55.1663,55.2164,32273.0
2016-08-22 14:10:00,77.13,77.14,77.06,77.09,22115.0,55.2092,55.2164,55.1591,55.1806,22115.0
2016-08-22 14:20:00,77.09,77.1,77.0,77.03,29312.0,55.1806,55.1878,55.1162,55.1377,29312.0
2016-08-22 14:30:00,77.02,77.07,77.0,77.06,22557.0,55.1305,55.1663,55.1162,55.1591,22557.0
2016-08-22 14:40:00,77.06,77.09,77.03,77.09,38414.0,55.1591,55.1806,55.1377,55.1806,38414.0
2016-08-22 14:50:00,77.1,77.1,77.03,77.08,26953.0,55.1878,55.1878,55.1377,55.1734,26953.0
2016-08-22 15:00:00,77.09,77.1,77.02,77.06,32251.0,55.1806,55.1878,55.1305,55.1591,32251.0
2016-08-22 15:10:00,77.06,77.08,77.04,77.06,27349.0,55.1591,55.1734,55.1448,55.1591,27349.0
2016-08-22 15:20:00,77.05,77.07,76.99,77.0,53664.0,55.152,55.1663,55.109,55.1162,53664.0
2016-08-22 15:30:00,77.01,77.02,76.93,76.96,53105.0,55.1233,55.1305,55.0661,55.0876,53105.0
2016-08-22 15:40:00,76.95,76.97,76.94,76.95,76525.0,55.0804,55.0947,55.0732,55.0804,76525.0
2016-08-22 15:50:00,76.95,76.97,76.9,76.94,180970.0,55.0804,55.0947,55.0446,55.0732,180970.0
2016-08-23 09:30:00,77.17,77.74,76.96,77.55,98352.0,55.2379,55.6459,55.0876,55.5099,98352.0
2016-08-23 09:40:00,77.59,77.7,77.48,77.51,47447.0,55.5385,55.6172,55.4598,55.4812,47447.0
2016-08-23 09:50:00,77.51,77.98,77.51,77.91,74451.0,55.4812,55.8177,55.4812,55.7676,74451.0
2016-08-23 10:00:00,77.92,77.97,77.79,77.86,45594.0,55.7747,55.8105,55.6817,55.7318,45594.0
2016-08-23 10:10:00,77.83,77.94,77.77,77.8,25591.0,55.7103,55.789,55.6673,55.6888,25591.0
2016-08-23 10:20:00,77.79,77.9,77.76,77.84,25339.0,55.6817,55.7604,55.6602,55.7175,25339.0
2016-08-23 10:30:00,77.84,77.87,77.78,77.83,30825.0,55.7175,55.7389,55.6745,55.7103,30825.0
2016-08-23 10:40:00,77.83,78.13,77.78,78.08,58802.0,55.7103,55.925,55.6745,55.8892,58802.0
2016-08-23 10:50:00,78.08,78.19,78.02,78.19,32226.0,55.8892,55.968,55.8463,55.968,32226.0
2016-08-23 11:00:00,78.17,78.17,77.83,77.83,41419.0,55.9537,55.9537,55.7103,55.7103,41419.0
2016-08-23 11:10:00,77.8,77.97,77.77,77.95,56187.0,55.6888,55.8105,55.6673,55.7962,56187.0
2016-08-23 11:20:00,77.97,78.02,77.92,78.0,31361.0,55.8105,55.8463,55.7747,55.832,31361.0
2016-08-23 11:30:00,77.99,78.01,77.88,77.89,23792.0,55.8248,55.8391,55.7461,55.7532,23792.0
2016-08-23 11:40:00,77.9,78.05,77.88,78.03,16536.0,55.7604,55.8678,55.7461,55.8535,16536.0
2016-08-23 11:50:00,78.02,78.03,77.85,77.85,11087.0,55.8463,55.8535,55.7246,55.7246,11087.0
2016-08-23 12:00:00,77.85,77.94,77.81,77.81,16658.0,55.7246,55.789,55.696,55.696,16658.0
2016-08-23 12:10:00,77.82,77.92,77.82,77.89,19948.0,55.7031,55.7747,55.7031,55.7532,19948.0
2016-08-23 12:20:00,77.89,77.93,77.85,77.89,15979.0,55.7532,55.7819,55.7246,55.7532,15979.0
2016-08-23 12:30:00,77.88,77.93,77.85,77.89,12540.0,55.7461,55.7819,55.7246,55.7532,12540.0
2016-08-23 12:40:00,77.88,78.0,77.88,77.98,14327.0,55.7461,55.832,55.7461,55.8177,14327.0
2016-08-23 12:50:00,77.99,78.04,77.94,77.97,16258.0,55.8248,55.8606,55.789,55.8105,16258.0
2016-08-23 13:00:00,77.96,77.96,77.87,77.91,15688.0,55.8033,55.8033,55.7389,55.7676,15688.0
2016-08-23 13:10:00,77.9,77.91,77.85,77.85,15880.0,55.7604,55.7676,55.7246,55.7246,15880.0
2016-08-23 13:20:00,77.84,77.86,77.79,77.82,24468.0,55.7175,55.7318,55.6817,55.7031,24468.0
2016-08-23 13:30:00,77.82,77.82,77.8,77.8,14042.0,55.7031,55.7031,55.6888,55.6888,14042.0
2016-08-23 13:40:00,77.8,77.82,77.8,77.81,25985.0,55.6888,55.7031,55.6888,55.696,25985.0
2016-08-23 13:50:00,77.81,77.9,77.8,77.83,18183.0,55.696,55.7604,55.6888,55.7103,18183.0
2016-08-23 14:00:00,77.82,77.89,77.81,77.89,47285.0,55.7031,55.7532,55.696,55.7532,47285.0
2016-08-23 14:10:00,77.88,77.94,77.86,77.88,27349.0,55.7461,55.789,55.7318,55.7461,27349.0
2016-08-23 14:20:00,77.88,77.96,77.86,77.96,32779.0,55.7461,55.8033,55.7318,55.8033,32779.0
2016-08-23 14:30:00,77.97,77.97,77.88,77.88,18229.0,55.8105,55.8105,55.7461,55.7461,18229.0
2016-08-23 14:40:00,77.88,77.91,77.86,77.88,30833.0,55.7461,55.7676,55.7318,55.7461,30833.0
2016-08-23 14:50:00,77.88,77.93,77.86,77.92,18372.0,55.7461,55.7819,55.7318,55.7747,18372.0
2016-08-23 15:00:00,77.92,77.92,77.88,77.9,25081.0,55.7747,55.7747,55.7461,55.7604,25081.0
2016-08-23 15:10:00,77.9,77.91,77.88,77.9,19905.0,55.7604,55.7676,55.7461,55.7604,19905.0
2016-08-23 15:20:00,77.89,77.9,77.87,77.89,24447.0,55.7532,55.7604,55.7389,55.7532,24447.0
2016-08-23 15:30:00,77.89,77.9,77.88,77.9,29369.0,55.7532,55.7604,55.7461,55.7604,29369.0
2016-08-23 15:40:00,77.9,77.9,77.8,77.81,70615.0,55.7604,55.7604,55.6888,55.696,70615.0
2016-08-23 15:50:00,77.8,77.88,77.77,77.83,101712.0,55.6888,55.7461,55.6673,55.7103,101712.0
2016-08-24 09:30:00,77.8,77.99,77.67,77.91,63040.0,55.6888,55.8248,55.5958,55.7676,63040.0
2016-08-24 09:40:00,77.9,78.04,77.83,77.93,25393.0,55.7604,55.8606,55.7103,55.7819,25393.0
2016-08-24 09:50:00,77.96,78.08,77.85,78.06,24087.0,55.8033,55.8892,55.7246,55.8749,24087.0
2016-08-24 10:00:00,78.06,78.23,78.01,78.08,36599.0,55.8749,55.9966,55.8391,55.8892,36599.0
2016-08-24 10:10:00,78.06,78.13,77.88,77.94,26855.0,55.8749,55.925,55.7461,55.789,26855.0
2016-08-24 10:20:00,77.91,78.1,77.91,77.98,27447.0,55.7676,55.9036,55.7676,55.8177,27447.0
2016-08-24 10:30:00,77.96,77.96,77.58,77.58,57178.0,55.8033,55.8033,55.5313,55.5313,57178.0
2016-08-24 10:40:00,77.57,77.62,77.42,77.47,36562.0,55.5242,55.56,55.4168,55.4526,36562.0
2016-08-24 10:50:00,77.46,77.5,77.29,77.36,54059.0,55.4455,55.4741,55.3238,55.3739,54059.0
2016-08-24 11:00:00,77.36,77.49,77.2,77.45,48409.0,55.3739,55.4669,55.2593,55.4383,48409.0
2016-08-24 11:10:00,77.44,77.52,77.36,77.39,32238.0,55.4311,55.4884,55.3739,55.3953,32238.0
2016-08-24 11:20:00,77.38,77.51,77.27,77.48,23153.0,55.3882,55.4812,55.3095,55.4598,23153.0
2016-08-24 11:30:00,77.47,77.54,77.39,77.52,14193.0,55.4526,55.5027,55.3953,55.4884,14193.0
2016-08-24 11:40:00,77.52,77.59,77.41,77.45,22691.0,55.4884,55.5385,55.4097,55.4383,22691.0
2016-08-24 11:50:00,77.44,77.44,77.34,77.39,17764.0,55.4311,55.4311,55.3596,55.3953,17764.0
2016-08-24 12:00:00,77.4,77.63,77.4,77.57,16635.0,55.4025,55.5671,55.4025,55.5242,16635.0
2016-08-24 12:10:00,77.56,77.58,77.53,77.57,10013.0,55.517,55.5313,55.4956,55.5242,10013.0
2016-08-24 12:20:00,77.55,77.58,77.45,77.47,10322.0,55.5099,55.5313,55.4383,55.4526,10322.0
2016-08-24 12:30:00,77.48,77.52,77.44,77.51,15022.0,55.4598,55.4884,55.4311,55.4812,15022.0
2016-08-24 12:40:00,77.5,77.54,77.42,77.52,19647.0,55.4741,55.5027,55.4168,55.4884,19647.0
2016-08-24 12:50:00,77.54,77.73,77.52,77.73,13381.0,55.5027,55.6387,55.4884,55.6387,13381.0
2016-08-24 13:00:00,77.74,77.75,77.6,77.6,20894.0,55.6459,55.653,55.5457,55.5457,20894.0
2016-08-24 13:10:00,77.61,77.62,77.56,77.57,16728.0,55.5528,55.56,55.517,55.5242,16728.0
2016-08-24 13:20:00,77.59,77.61,77.56,77.56,10376.0,55.5385,55.5528,55.517,55.517,10376.0
2016-08-24 13:30:00,77.55,77.55,77.49,77.49,12844.0,55.5099,55.5099,55.4669,55.4669,12844.0
2016-08-24 13:40:00,77.5,77.54,77.48,77.5,16112.0,55.4741,55.5027,55.4598,55.4741,16112.0
2016-08-24 13:50:00,77.51,77.56,77.47,77.56,26337.0,55.4812,55.517,55.4526,55.517,26337.0
2016-08-24 14:00:00,77.56,77.6,77.47,77.55,19022.0,55.517,55.5457,55.4526,55.5099,19022.0
2016-08-24 14:10:00,77.53,77.56,77.51,77.52,13945.0,55.4956,55.517,55.4812,55.4884,13945.0
2016-08-24 14:20:00,77.51,77.55,77.46,77.5,25286.0,55.4812,55.5099,55.4455,55.4741,25286.0
2016-08-24 14:30:00,77.51,77.59,77.51,77.55,15481.0,55.4812,55.5385,55.4812,55.5099,15481.0
2016-08-24 14:40:00,77.57,77.59,77.54,77.56,18454.0,55.5242,55.5385,55.5027,55.517,18454.0
2016-08-24 14:50:00,77.57,77.59,77.54,77.56,18472.0,55.5242,55.5385,55.5027,55.517,18472.0
2016-08-24 15:00:00,77.56,77.59,77.5,77.5,38307.0,55.517,55.5385,55.4741,55.4741,38307.0
2016-08-24 15:10:00,77.5,77.55,77.49,77.53,23368.0,55.4741,55.5099,55.4669,55.4956,23368.0
2016-08-24 15:20:00,77.54,77.58,77.5,77.57,18539.0,55.5027,55.5313,55.4741,55.5242,18539.0
2016-08-24 15:30:00,77.56,77.57,77.48,77.48,36813.0,55.517,55.5242,55.4598,55.4598,36813.0
2016-08-24 15:40:00,77.48,77.62,77.42,77.62,67589.0,55.4598,55.56,55.4168,55.56,67589.0
2016-08-24 15:50:00,77.61,77.73,77.54,77.7,130585.0,55.5528,55.6387,55.5027,55.6172,130585.0
2016-08-25 09:30:00,77.89,78.4,77.83,78.09,110246.0,55.7532,56.1183,55.7103,55.8964,110246.0
2016-08-25 09:40:00,78.11,78.22,77.87,78.01,85122.0,55.9107,55.9895,55.7389,55.8391,85122.0
2016-08-25 09:50:00,78.01,78.4,77.98,78.35,88699.0,55.8391,56.1183,55.8177,56.0825,88699.0
2016-08-25 10:00:00,78.34,78.49,78.27,78.42,82033.0,56.0754,56.1827,56.0252,56.1326,82033.0
2016-08-25 10:10:00,78.42,78.78,78.32,78.66,146601.0,56.1326,56.3903,56.061,56.3044,146601.0
2016-08-25 10:20:00,78.66,78.81,78.61,78.67,78213.0,56.3044,56.4118,56.2686,56.3116,78213.0
2016-08-25 10:30:00,78.66,78.69,78.35,78.4,84635.0,56.3044,56.3259,56.0825,56.1183,84635.0
2016-08-25 10:40:00,78.4,78.58,78.37,78.58,53415.0,56.1183,56.2471,56.0968,56.2471,53415.0
2016-08-25 10:50:00,78.56,78.59,78.46,78.51,59940.0,56.2328,56.2543,56.1612,56.197,59940.0
2016-08-25 11:00:00,78.51,78.89,78.51,78.88,84787.0,56.197,56.469,56.197,56.4619,84787.0
2016-08-25 11:10:00,78.88,78.88,78.54,78.82,97334.0,56.4619,56.4619,56.2185,56.4189,97334.0
2016-08-25 11:20:00,78.81,79.09,78.8,79.07,116777.0,56.4118,56.6122,56.4046,56.5979,116777.0
2016-08-25 11:30:00,79.06,79.12,78.79,78.8,102933.0,56.5907,56.6337,56.3975,56.4046,102933.0
2016-08-25 11:40:00,78.78,79.2,78.75,79.11,75184.0,56.3903,56.6909,56.3688,56.6265,75184.0
2016-08-25 11:50:00,79.1,79.22,79.05,79.21,57029.0,56.6194,56.7052,56.5836,56.6981,57029.0
2016-08-25 12:00:00,79.2,79.2,78.94,78.96,46827.0,56.6909,56.6909,56.5048,56.5191,46827.0
2016-08-25 12:10:00,78.95,79.11,78.88,79.07,34209.0,56.512,56.6265,56.4619,56.5979,34209.0
2016-08-25 12:20:00,79.06,79.16,78.96,79.16,46265.0,56.5907,56.6623,56.5191,56.6623,46265.0
2016-08-25 12:30:00,79.16,79.28,79.13,79.28,73526.0,56.6623,56.7482,56.6408,56.7482,73526.0
2016-08-25 12:40:00,79.28,79.41,79.25,79.4,59197.0,56.7482,56.8413,56.7267,56.8341,59197.0
2016-08-25 12:50:00,79.4,79.45,79.3,79.36,53303.0,56.8341,56.8699,56.7625,56.8055,53303.0
2016-08-25 13:00:00,79.38,79.41,79.24,79.24,39390.0,56.8198,56.8413,56.7196,56.7196,39390.0
2016-08-25 13:10:00,79.24,79.34,79.22,79.33,38012.0,56.7196,56.7911,56.7052,56.784,38012.0
2016-08-25 13:20:00,79.33,79.33,79.2,79.27,36363.0,56.784,56.784,56.6909,56.741,36363.0
2016-08-25 13:30:00,79.27,79.28,78.94,78.95,68869.0,56.741,56.7482,56.5048,56.512,68869.0
2016-08-25 13:40:00,78.95,79.07,78.93,78.95,37609.0,56.512,56.5979,56.4977,56.512,37609.0
2016-08-25 13:50:00,78.95,79.11,78.89,79.11,41880.0,56.512,56.6265,56.469,56.6265,41880.0
2016-08-25 14:00:00,79.11,79.18,79.09,79.11,52790.0,56.6265,56.6766,56.6122,56.6265,52790.0
2016-08-25 14:10:00,79.11,79.32,79.09,79.29,98461.0,56.6265,56.7768,56.6122,56.7554,98461.0
2016-08-25 14:20:00,79.28,79.28,79.15,79.22,48477.0,56.7482,56.7482,56.6551,56.7052,48477.0
2016-08-25 14:30:00,79.22,79.35,79.21,79.33,68322.0,56.7052,56.7983,56.6981,56.784,68322.0
2016-08-25 14:40:00,79.33,79.34,79.19,79.21,53978.0,56.784,56.7911,56.6838,56.6981,53978.0
2016-08-25 14:50:00,79.21,79.22,79.07,79.21,61866.0,56.6981,56.7052,56.5979,56.6981,61866.0
2016-08-25 15:00:00,79.21,79.33,79.15,79.18,77574.0,56.6981,56.784,56.6551,56.6766,77574.0
2016-08-25 15:10:00,79.18,79.23,79.11,79.17,60113.0,56.6766,56.7124,56.6265,56.6695,60113.0
2016-08-25 15:20:00,79.16,79.19,79.12,79.13,56627.0,56.6623,56.6838,56.6337,56.6408,56627.0
2016-08-25 15:30:00,79.13,79.19,79.06,79.14,71473.0,56.6408,56.6838,56.5907,56.648,71473.0
2016-08-25 15:40:00,79.13,79.14,79.03,79.04,142630.0,56.6408,56.648,56.5692,56.5764,142630.0
2016-08-25 15:50:00,79.04,79.09,78.97,79.08,257895.0,56.5764,56.6122,56.5263,56.605,257895.0
2016-08-26 09:30:00,79.03,79.65,79.03,79.51,80669.0,56.5692,57.013,56.5692,56.9128,80669.0
2016-08-26 09:40:00,79.53,79.7,79.41,79.63,89354.0,56.9271,57.0488,56.8413,56.9987,89354.0
2016-08-26 09:50:00,79.61,79.67,79.26,79.34,56499.0,56.9844,57.0274,56.7339,56.7911,56499.0
2016-08-26 10:00:00,79.33,79.45,79.05,79.19,91427.0,56.784,56.8699,56.5836,56.6838,91427.0
2016-08-26 10:10:00,79.16,79.47,79.08,79.43,44744.0,56.6623,56.8842,56.605,56.8556,44744.0
2016-08-26 10:20:00,79.43,79.57,79.43,79.55,44747.0,56.8556,56.9558,56.8556,56.9415,44747.0
2016-08-26 10:30:00,79.55,79.59,79.41,79.48,58229.0,56.9415,56.9701,56.8413,56.8914,58229.0
2016-08-26 10:40:00,79.46,79.53,79.39,79.5,32461.0,56.877,56.9271,56.8269,56.9057,32461.0
2016-08-26 10:50:00,79.5,79.52,79.37,79.43,29115.0,56.9057,56.92,56.8126,56.8556,29115.0
2016-08-26 11:00:00,79.42,79.45,79.34,79.39,41669.0,56.8484,56.8699,56.7911,56.8269,41669.0
2016-08-26 11:10:00,79.39,79.47,79.34,79.45,30287.0,56.8269,56.8842,56.7911,56.8699,30287.0
2016-08-26 11:20:00,79.45,79.48,79.38,79.47,26025.0,56.8699,56.8914,56.8198,56.8842,26025.0
2016-08-26 11:30:00,79.48,79.49,79.23,79.25,30919.0,56.8914,56.8985,56.7124,56.7267,30919.0
2016-08-26 11:40:00,79.26,79.27,79.07,79.1,26463.0,56.7339,56.741,56.5979,56.6194,26463.0
2016-08-26 11:50:00,79.07,79.07,78.76,78.89,32311.0,56.5979,56.5979,56.376,56.469,32311.0
2016-08-26 12:00:00,78.88,78.88,78.64,78.69,31729.0,56.4619,56.4619,56.2901,56.3259,31729.0
2016-08-26 12:10:00,78.68,78.68,78.52,78.62,37124.0,56.3187,56.3187,56.2042,56.2758,37124.0
2016-08-26 12:20:00,78.63,78.79,78.61,78.77,40523.0,56.2829,56.3975,56.2686,56.3831,40523.0
2016-08-26 12:30:00,78.78,78.78,78.65,78.65,35434.0,56.3903,56.3903,56.2972,56.2972,35434.0
2016-08-26 12:40:00,78.66,78.69,78.58,78.59,29982.0,56.3044,56.3259,56.2471,56.2543,29982.0
2016-08-26 12:50:00,78.59,78.6,78.48,78.49,29435.0,56.2543,56.2615,56.1756,56.1827,29435.0
2016-08-26 13:00:00,78.49,78.72,78.49,78.56,39945.0,56.1827,56.3474,56.1827,56.2328,39945.0
2016-08-26 13:10:00,78.57,78.65,78.46,78.49,15611.0,56.24,56.2972,56.1612,56.1827,15611.0
2016-08-26 13:20:00,78.5,78.5,78.41,78.49,18306.0,56.1899,56.1899,56.1255,56.1827,18306.0
2016-08-26 13:30:00,78.5,78.5,78.37,78.37,17148.0,56.1899,56.1899,56.0968,56.0968,17148.0
2016-08-26 13:40:00,78.39,78.43,78.34,78.36,19144.0,56.1111,56.1398,56.0754,56.0897,19144.0
2016-08-26 13:50:00,78.35,78.38,78.17,78.25,39791.0,56.0825,56.104,55.9537,56.0109,39791.0
2016-08-26 14:00:00,78.25,78.4,78.23,78.37,30189.0,56.0109,56.1183,55.9966,56.0968,30189.0
2016-08-26 14:10:00,78.38,78.45,78.26,78.34,26349.0,56.104,56.1541,56.0181,56.0754,26349.0
2016-08-26 14:20:00,78.34,78.39,78.24,78.27,36899.0,56.0754,56.1111,56.0038,56.0252,36899.0
2016-08-26 14:30:00,78.27,78.31,78.17,78.28,31343.0,56.0252,56.0539,55.9537,56.0324,31343.0
2016-08-26 14:40:00,78.29,78.32,78.19,78.22,23486.0,56.0396,56.061,55.968,55.9895,23486.0
2016-08-26 14:50:00,78.22,78.37,78.2,78.35,30920.0,55.9895,56.0968,55.9751,56.0825,30920.0
2016-08-26 15:00:00,78.34,78.4,78.3,78.39,37624.0,56.0754,56.1183,56.0467,56.1111,37624.0
2016-08-26 15:10:00,78.4,78.52,78.35,78.48,39782.0,56.1183,56.2042,56.0825,56.1756,39782.0
2016-08-26 15:20:00,78.47,78.68,78.43,78.64,51386.0,56.1684,56.3187,56.1398,56.2901,51386.0
2016-08-26 15:30:00,78.65,78.75,78.63,78.69,57583.0,56.2972,56.3688,56.2829,56.3259,57583.0
2016-08-26 15:40:00,78.7,78.73,78.6,78.68,59824.0,56.333,56.3545,56.2615,56.3187,59824.0
2016-08-26 15:50:00,78.68,78.75,78.61,78.66,144265.0,56.3187,56.3688,56.2686,56.3044,144265.0
2016-08-29 09:30:00,78.86,79.12,78.65,79.03,115891.0,56.4476,56.6337,56.2972,56.5692,115891.0
2016-08-29 09:40:00,79.03,79.3,78.87,79.24,52484.0,56.5692,56.7625,56.4547,56.7196,52484.0
2016-08-29 09:50:00,79.23,79.29,78.8,78.91,37730.0,56.7124,56.7554,56.4046,56.4834,37730.0
2016-08-29 10:00:00,78.95,79.0,78.85,78.94,38494.0,56.512,56.5478,56.4404,56.5048,38494.0
2016-08-29 10:10:00,78.95,79.06,78.81,78.95,27647.0,56.512,56.5907,56.4118,56.512,27647.0
2016-08-29 10:20:00,78.92,78.95,78.78,78.81,25966.0,56.4905,56.512,56.3903,56.4118,25966.0
2016-08-29 10:30:00,78.83,78.9,78.73,78.8,33272.0,56.4261,56.4762,56.3545,56.4046,33272.0
2016-08-29 10:40:00,78.81,78.85,78.73,78.82,44727.0,56.4118,56.4404,56.3545,56.4189,44727.0
2016-08-29 10:50:00,78.83,78.86,78.72,78.81,29757.0,56.4261,56.4476,56.3474,56.4118,29757.0
2016-08-29 11:00:00,78.82,78.93,78.8,78.92,38940.0,56.4189,56.4977,56.4046,56.4905,38940.0
2016-08-29 11:10:00,78.92,78.95,78.8,78.81,41001.0,56.4905,56.512,56.4046,56.4118,41001.0
2016-08-29 11:20:00,78.83,78.94,78.81,78.88,42382.0,56.4261,56.5048,56.4118,56.4619,42382.0
2016-08-29 11:30:00,78.91,78.91,78.79,78.82,21279.0,56.4834,56.4834,56.3975,56.4189,21279.0
2016-08-29 11:40:00,78.82,78.91,78.8,78.91,20925.0,56.4189,56.4834,56.4046,56.4834,20925.0
2016-08-29 11:50:00,78.91,78.93,78.84,78.86,29322.0,56.4834,56.4977,56.4332,56.4476,29322.0
2016-08-29 12:00:00,78.86,78.88,78.81,78.88,15138.0,56.4476,56.4619,56.4118,56.4619,15138.0
2016-08-29 12:10:00,78.88,78.96,78.86,78.86,21553.0,56.4619,56.5191,56.4476,56.4476,21553.0
2016-08-29 12:20:00,78.86,78.92,78.81,78.9,22360.0,56.4476,56.4905,56.4118,56.4762,22360.0
2016-08-29 12:30:00,78.91,78.91,78.84,78.85,21426.0,56.4834,56.4834,56.4332,56.4404,21426.0
2016-08-29 12:40:00,78.85,78.93,78.81,78.9,17472.0,56.4404,56.4977,56.4118,56.4762,17472.0
2016-08-29 12:50:00,78.9,78.91,78.83,78.87,19460.0,56.4762,56.4834,56.4261,56.4547,19460.0
2016-08-29 13:00:00,78.84,78.94,78.84,78.92,19766.0,56.4332,56.5048,56.4332,56.4905,19766.0
2016-08-29 13:10:00,78.92,78.92,78.86,78.87,16873.0,56.4905,56.4905,56.4476,56.4547,16873.0
2016-08-29 13:20:00,78.88,78.89,78.85,78.86,13921.0,56.4619,56.469,56.4404,56.4476,13921.0
2016-08-29 13:30:00,78.86,78.97,78.85,78.97,30912.0,56.4476,56.5263,56.4404,56.5263,30912.0
2016-08-29 13:40:00,78.96,79.01,78.95,78.99,31499.0,56.5191,56.5549,56.512,56.5406,31499.0
2016-08-29 13:50:00,79.0,79.0,78.92,78.92,14047.0,56.5478,56.5478,56.4905,56.4905,14047.0
2016-08-29 14:00:00,78.93,78.95,78.86,78.89,14441.0,56.4977,56.512,56.4476,56.469,14441.0
2016-08-29 14:10:00,78.88,78.89,78.81,78.85,15666.0,56.4619,56.469,56.4118,56.4404,15666.0
2016-08-29 14:20:00,78.84,78.85,78.74,78.74,19305.0,56.4332,56.4404,56.3617,56.3617,19305.0
2016-08-29 14:30:00,78.74,78.81,78.74,78.81,26656.0,56.3617,56.4118,56.3617,56.4118,26656.0
2016-08-29 14:40:00,78.81,78.82,78.76,78.79,24561.0,56.4118,56.4189,56.376,56.3975,24561.0
2016-08-29 14:50:00,78.79,78.84,78.79,78.84,18822.0,56.3975,56.4332,56.3975,56.4332,18822.0
2016-08-29 15:00:00,78.83,78.89,78.81,78.89,26217.0,56.4261,56.469,56.4118,56.469,26217.0
2016-08-29 15:10:00,78.88,78.94,78.88,78.94,19457.0,56.4619,56.5048,56.4619,56.5048,19457.0
2016-08-29 15:20:00,78.95,78.97,78.89,78.89,24021.0,56.512,56.5263,56.469,56.469,24021.0
2016-08-29 15:30:00,78.89,78.95,78.88,78.95,30479.0,56.469,56.512,56.4619,56.512,30479.0
2016-08-29 15:40:00,78.95,78.96,78.87,78.88,38590.0,56.512,56.5191,56.4547,56.4619,38590.0
2016-08-29 15:50:00,78.88,78.93,78.86,78.89,96645.0,56.4619,56.4977,56.4476,56.469,96645.0
2016-08-30 09:30:00,79.46,79.46,78.91,79.16,88550.0,56.877,56.877,56.4834,56.6623,88550.0
2016-08-30 09:40:00,79.17,79.53,79.17,79.49,86179.0,56.6695,56.9271,56.6695,56.8985,86179.0
2016-08-30 09:50:00,79.5,79.75,79.41,79.73,52296.0,56.9057,57.0846,56.8413,57.0703,52296.0
2016-08-30 10:00:00,79.73,79.79,79.48,79.57,80310.0,57.0703,57.1133,56.8914,56.9558,80310.0
2016-08-30 10:10:00,79.56,79.59,79.36,79.36,42392.0,56.9486,56.9701,56.8055,56.8055,42392.0
2016-08-30 10:20:00,79.38,79.43,79.25,79.37,59299.0,56.8198,56.8556,56.7267,56.8126,59299.0
2016-08-30 10:30:00,79.37,79.39,79.19,79.25,44686.0,56.8126,56.8269,56.6838,56.7267,44686.0
2016-08-30 10:40:00,79.24,79.25,79.04,79.08,32593.0,56.7196,56.7267,56.5764,56.605,32593.0
2016-08-30 10:50:00,79.08,79.3,79.08,79.25,41018.0,56.605,56.7625,56.605,56.7267,41018.0
2016-08-30 11:00:00,79.25,79.29,79.13,79.14,34405.0,56.7267,56.7554,56.6408,56.648,34405.0
2016-08-30 11:10:00,79.15,79.27,79.07,79.27,32733.0,56.6551,56.741,56.5979,56.741,32733.0
2016-08-30 11:20:00,79.26,79.29,79.19,79.2,27394.0,56.7339,56.7554,56.6838,56.6909,27394.0
2016-08-30 11:30:00,79.2,79.26,79.15,79.24,24476.0,56.6909,56.7339,56.6551,56.7196,24476.0
2016-08-30 11:40:00,79.25,79.45,79.22,79.44,33059.0,56.7267,56.8699,56.7052,56.8627,33059.0
2016-08-30 11:50:00,79.44,79.5,79.37,79.43,60536.0,56.8627,56.9057,56.8126,56.8556,60536.0
2016-08-30 12:00:00,79.43,79.5,79.4,79.5,37950.0,56.8556,56.9057,56.8341,56.9057,37950.0
2016-08-30 12:10:00,79.49,79.5,79.44,79.49,25924.0,56.8985,56.9057,56.8627,56.8985,25924.0
2016-08-30 12:20:00,79.49,79.5,79.42,79.46,14732.0,56.8985,56.9057,56.8484,56.877,14732.0
2016-08-30 12:30:00,79.46,79.49,79.41,79.49,26092.0,56.877,56.8985,56.8413,56.8985,26092.0
2016-08-30 12:40:00,79.49,79.5,79.38,79.39,17513.0,56.8985,56.9057,56.8198,56.8269,17513.0
2016-08-30 12:50:00,79.37,79.47,79.36,79.45,19309.0,56.8126,56.8842,56.8055,56.8699,19309.0
2016-08-30 13:00:00,79.45,79.46,79.31,79.39,20717.0,56.8699,56.877,56.7697,56.8269,20717.0
2016-08-30 13:10:00,79.39,79.4,79.35,79.37,11409.0,56.8269,56.8341,56.7983,56.8126,11409.0
2016-08-30 13:20:00,79.35,79.4,79.3,79.4,16024.0,56.7983,56.8341,56.7625,56.8341,16024.0
2016-08-30 13:30:00,79.39,79.4,79.3,79.31,11271.0,56.8269,56.8341,56.7625,56.7697,11271.0
2016-08-30 13:40:00,79.32,79.36,79.21,79.29,16873.0,56.7768,56.8055,56.6981,56.7554,16873.0
2016-08-30 13:50:00,79.29,79.33,79.25,79.26,13538.0,56.7554,56.784,56.7267,56.7339,13538.0
2016-08-30 14:00:00,79.25,79.26,79.14,79.14,24587.0,56.7267,56.7339,56.648,56.648,24587.0
2016-08-30 14:10:00,79.14,79.24,79.11,79.14,42572.0,56.648,56.7196,56.6265,56.648,42572.0
2016-08-30 14:20:00,79.15,79.27,79.13,79.27,33429.0,56.6551,56.741,56.6408,56.741,33429.0
2016-08-30 14:30:00,79.27,79.32,79.2,79.32,22503.0,56.741,56.7768,56.6909,56.7768,22503.0
2016-08-30 14:40:00,79.32,79.34,79.27,79.32,11762.0,56.7768,56.7911,56.741,56.7768,11762.0
2016-08-30 14:50:00,79.32,79.34,79.26,79.29,22642.0,56.7768,56.7911,56.7339,56.7554,22642.0
2016-08-30 15:00:00,79.3,79.39,79.25,79.39,25307.0,56.7625,56.8269,56.7267,56.8269,25307.0
2016-08-30 15:10:00,79.38,79.38,79.3,79.37,23945.0,56.8198,56.8198,56.7625,56.8126,23945.0
2016-08-30 15:20:00,79.36,79.37,79.3,79.31,27875.0,56.8055,56.8126,56.7625,56.7697,27875.0
2016-08-30 15:30:00,79.32,79.46,79.27,79.46,41747.0,56.7768,56.877,56.741,56.877,41747.0
2016-08-30 15:40:00,79.46,79.46,79.3,79.31,63877.0,56.877,56.877,56.7625,56.7697,63877.0
2016-08-30 15:50:00,79.31,79.35,79.27,79.34,143316.0,56.7697,56.7983,56.741,56.7911,143316.0
2016-08-31 09:30:00,79.15,79.33,78.75,79.17,76832.0,56.6551,56.784,56.3688,56.6695,76832.0
2016-08-31 09:40:00,79.13,79.32,79.09,79.3,29980.0,56.6408,56.7768,56.6122,56.7625,29980.0
2016-08-31 09:50:00,79.33,79.37,78.9,78.9,32132.0,56.784,56.8126,56.4762,56.4762,32132.0
2016-08-31 10:00:00,78.89,79.04,78.85,78.98,23166.0,56.469,56.5764,56.4404,56.5335,23166.0
2016-08-31 10:10:00,78.96,79.07,78.9,79.06,23216.0,56.5191,56.5979,56.4762,56.5907,23216.0
2016-08-31 10:20:00,79.04,79.05,78.91,79.05,13709.0,56.5764,56.5836,56.4834,56.5836,13709.0
2016-08-31 10:30:00,79.04,79.06,78.78,78.86,43053.0,56.5764,56.5907,56.3903,56.4476,43053.0
2016-08-31 10:40:00,78.84,78.84,78.65,78.66,41508.0,56.4332,56.4332,56.2972,56.3044,41508.0
2016-08-31 10:50:00,78.68,78.75,78.57,78.59,32172.0,56.3187,56.3688,56.24,56.2543,32172.0
2016-08-31 11:00:00,78.59,78.67,78.41,78.41,61823.0,56.2543,56.3116,56.1255,56.1255,61823.0
2016-08-31 11:10:00,78.37,78.55,78.31,78.53,41077.0,56.0968,56.2257,56.0539,56.2114,41077.0
2016-08-31 11:20:00,78.53,78.75,78.5,78.75,46219.0,56.2114,56.3688,56.1899,56.3688,46219.0
2016-08-31 11:30:00,78.75,78.75,78.54,78.55,36149.0,56.3688,56.3688,56.2185,56.2257,36149.0
2016-08-31 11:40:00,78.55,78.56,78.44,78.45,22330.0,56.2257,56.2328,56.1469,56.1541,22330.0
2016-08-31 11:50:00,78.46,78.5,78.41,78.44,31396.0,56.1612,56.1899,56.1255,56.1469,31396.0
2016-08-31 12:00:00,78.42,78.49,78.28,78.46,28021.0,56.1326,56.1827,56.0324,56.1612,28021.0
2016-08-31 12:10:00,78.47,78.56,78.41,78.47,27344.0,56.1684,56.2328,56.1255,56.1684,27344.0
2016-08-31 12:20:00,78.47,78.5,78.37,78.4,16958.0,56.1684,56.1899,56.0968,56.1183,16958.0
2016-08-31 12:30:00,78.4,78.48,78.33,78.47,21208.0,56.1183,56.1756,56.0682,56.1684,21208.0
2016-08-31 12:40:00,78.48,78.48,78.37,78.42,10353.0,56.1756,56.1756,56.0968,56.1326,10353.0
2016-08-31 12:50:00,78.41,78.45,78.32,78.32,24350.0,56.1255,56.1541,56.061,56.061,24350.0
2016-08-31 13:00:00,78.33,78.4,78.27,78.27,44776.0,56.0682,56.1183,56.0252,56.0252,44776.0
2016-08-31 13:10:00,78.26,78.31,78.24,78.3,20821.0,56.0181,56.0539,56.0038,56.0467,20821.0
2016-08-31 13:20:00,78.29,78.32,78.27,78.3,22939.0,56.0396,56.061,56.0252,56.0467,22939.0
2016-08-31 13:30:00,78.3,78.38,78.29,78.34,28853.0,56.0467,56.104,56.0396,56.0754,28853.0
2016-08-31 13:40:00,78.34,78.42,78.33,78.4,32936.0,56.0754,56.1326,56.0682,56.1183,32936.0
2016-08-31 13:50:00,78.39,78.41,78.34,78.35,22711.0,56.1111,56.1255,56.0754,56.0825,22711.0
2016-08-31 14:00:00,78.34,78.47,78.3,78.43,27600.0,56.0754,56.1684,56.0467,56.1398,27600.0
2016-08-31 14:10:00,78.43,78.47,78.33,78.36,32731.0,56.1398,56.1684,56.0682,56.0897,32731.0
2016-08-31 14:20:00,78.35,78.41,78.3,78.35,24971.0,56.0825,56.1255,56.0467,56.0825,24971.0
2016-08-31 14:30:00,78.36,78.4,78.28,78.35,39680.0,56.0897,56.1183,56.0324,56.0825,39680.0
2016-08-31 14:40:00,78.34,78.35,78.11,78.14,72036.0,56.0754,56.0825,55.9107,55.9322,72036.0
2016-08-31 14:50:00,78.16,78.18,78.11,78.13,30042.0,55.9465,55.9608,55.9107,55.925,30042.0
2016-08-31 15:00:00,78.13,78.22,78.13,78.18,38505.0,55.925,55.9895,55.925,55.9608,38505.0
2016-08-31 15:10:00,78.18,78.31,78.14,78.23,53422.0,55.9608,56.0539,55.9322,55.9966,53422.0
2016-08-31 15:20:00,78.24,78.4,78.22,78.35,59920.0,56.0038,56.1183,55.9895,56.0825,59920.0
2016-08-31 15:30:00,78.35,78.38,78.28,78.32,66242.0,56.0825,56.104,56.0324,56.061,66242.0
2016-08-31 15:40:00,78.31,78.42,78.31,78.32,87337.0,56.0539,56.1326,56.0539,56.061,87337.0
2016-08-31 15:50:00,78.32,78.58,78.31,78.44,282908.0,56.061,56.2471,56.0539,56.1469,282908.0
2016-09-01 09:30:00,78.93,78.93,78.51,78.72,94311.0,56.4977,56.4977,56.197,56.3474,94311.0
2016-09-01 09:40:00,78.66,78.66,78.47,78.52,32009.0,56.3044,56.3044,56.1684,56.2042,32009.0
2016-09-01 09:50:00,78.53,78.57,78.17,78.28,42949.0,56.2114,56.24,55.9537,56.0324,42949.0
2016-09-01 10:00:00,78.25,78.27,78.01,78.13,46152.0,56.0109,56.0252,55.8391,55.925,46152.0
2016-09-01 10:10:00,78.16,78.25,78.0,78.01,47270.0,55.9465,56.0109,55.832,55.8391,47270.0
2016-09-01 10:20:00,78.01,78.13,77.81,77.81,46348.0,55.8391,55.925,55.696,55.696,46348.0
2016-09-01 10:30:00,77.8,77.9,77.66,77.85,61080.0,55.6888,55.7604,55.5886,55.7246,61080.0
2016-09-01 10:40:00,77.86,77.93,77.75,77.8,39375.0,55.7318,55.7819,55.653,55.6888,39375.0
2016-09-01 10:50:00,77.77,77.94,77.76,77.79,34546.0,55.6673,55.789,55.6602,55.6817,34546.0
2016-09-01 11:00:00,77.79,77.85,77.69,77.83,36191.0,55.6817,55.7246,55.6101,55.7103,36191.0
2016-09-01 11:10:00,77.84,77.87,77.73,77.75,26825.0,55.7175,55.7389,55.6387,55.653,26825.0
2016-09-01 11:20:00,77.76,77.91,77.68,77.9,31564.0,55.6602,55.7676,55.6029,55.7604,31564.0
2016-09-01 11:30:00,77.89,77.92,77.79,77.87,27269.0,55.7532,55.7747,55.6817,55.7389,27269.0
2016-09-01 11:40:00,77.87,77.88,77.76,77.8,36127.0,55.7389,55.7461,55.6602,55.6888,36127.0
2016-09-01 11:50:00,77.77,77.87,77.72,77.82,28096.0,55.6673,55.7389,55.6316,55.7031,28096.0
2016-09-01 12:00:00,77.83,77.9,77.8,77.84,21046.0,55.7103,55.7604,55.6888,55.7175,21046.0
2016-09-01 12:10:00,77.85,78.0,77.83,77.89,35415.0,55.7246,55.832,55.7103,55.7532,35415.0
2016-09-01 12:20:00,77.88,78.16,77.88,78.15,23397.0,55.7461,55.9465,55.7461,55.9393,23397.0
2016-09-01 12:30:00,78.15,78.32,78.15,78.17,30943.0,55.9393,56.061,55.9393,55.9537,30943.0
2016-09-01 12:40:00,78.2,78.29,78.15,78.29,21232.0,55.9751,56.0396,55.9393,56.0396,21232.0
2016-09-01 12:50:00,78.29,78.34,78.13,78.13,16108.0,56.0396,56.0754,55.925,55.925,16108.0
2016-09-01 13:00:00,78.13,78.15,78.01,78.03,19217.0,55.925,55.9393,55.8391,55.8535,19217.0
2016-09-01 13:10:00,78.03,78.11,78.0,78.11,15648.0,55.8535,55.9107,55.832,55.9107,15648.0
2016-09-01 13:20:00,78.11,78.14,78.06,78.12,24064.0,55.9107,55.9322,55.8749,55.9179,24064.0
2016-09-01 13:30:00,78.14,78.15,78.01,78.02,26852.0,55.9322,55.9393,55.8391,55.8463,26852.0
2016-09-01 13:40:00,78.03,78.07,78.0,78.03,22089.0,55.8535,55.8821,55.832,55.8535,22089.0
2016-09-01 13:50:00,78.04,78.14,78.04,78.14,30955.0,55.8606,55.9322,55.8606,55.9322,30955.0
2016-09-01 14:00:00,78.13,78.15,78.01,78.03,27269.0,55.925,55.9393,55.8391,55.8535,27269.0
2016-09-01 14:10:00,78.04,78.2,78.01,78.19,31021.0,55.8606,55.9751,55.8391,55.968,31021.0
2016-09-01 14:20:00,78.18,78.28,78.16,78.27,21516.0,55.9608,56.0324,55.9465,56.0252,21516.0
2016-09-01 14:30:00,78.27,78.28,78.1,78.15,36066.0,56.0252,56.0324,55.9036,55.9393,36066.0
2016-09-01 14:40:00,78.14,78.23,78.13,78.17,35543.0,55.9322,55.9966,55.925,55.9537,35543.0
2016-09-01 14:50:00,78.18,78.18,78.12,78.13,30078.0,55.9608,55.9608,55.9179,55.925,30078.0
2016-09-01 15:00:00,78.12,78.14,77.99,78.02,49672.0,55.9179,55.9322,55.8248,55.8463,49672.0
2016-09-01 15:10:00,78.01,78.01,77.94,77.99,55923.0,55.8391,55.8391,55.789,55.8248,55923.0
2016-09-01 15:20:00,78.0,78.05,77.97,77.99,50889.0,55.832,55.8678,55.8105,55.8248,50889.0
2016-09-01 15:30:00,78.0,78.05,77.98,78.05,57961.0,55.832,55.8678,55.8177,55.8678,57961.0
2016-09-01 15:40:00,78.05,78.24,78.05,78.15,108066.0,55.8678,56.0038,55.8678,55.9393,108066.0
2016-09-01 15:50:00,78.15,78.29,78.12,78.28,229376.0,55.9393,56.0396,55.9179,56.0324,229376.0
2016-09-02 09:30:00,78.97,79.03,78.63,78.99,78276.0,56.5263,56.5692,56.2829,56.5406,78276.0
2016-09-02 09:40:00,78.96,78.97,78.68,78.9,23100.0,56.5191,56.5263,56.3187,56.4762,23100.0
2016-09-02 09:50:00,78.94,79.0,78.83,78.83,48961.0,56.5048,56.5478,56.4261,56.4261,48961.0
2016-09-02 10:00:00,78.85,78.88,78.53,78.55,64221.0,56.4404,56.4619,56.2114,56.2257,64221.0
2016-09-02 10:10:00,78.56,78.65,78.48,78.48,36048.0,56.2328,56.2972,56.1756,56.1756,36048.0
2016-09-02 10:20:00,78.49,78.82,78.49,78.74,19069.0,56.1827,56.4189,56.1827,56.3617,19069.0
2016-09-02 10:30:00,78.71,78.89,78.66,78.82,24935.0,56.3402,56.469,56.3044,56.4189,24935.0
2016-09-02 10:40:00,78.81,78.84,78.71,78.82,22151.0,56.4118,56.4332,56.3402,56.4189,22151.0
2016-09-02 10:50:00,78.81,78.85,78.69,78.71,26173.0,56.4118,56.4404,56.3259,56.3402,26173.0
2016-09-02 11:00:00,78.72,78.91,78.71,78.87,32431.0,56.3474,56.4834,56.3402,56.4547,32431.0
2016-09-02 11:10:00,78.89,78.9,78.75,78.75,18377.0,56.469,56.4762,56.3688,56.3688,18377.0
2016-09-02 11:20:00,78.76,78.85,78.68,78.68,24390.0,56.376,56.4404,56.3187,56.3187,24390.0
2016-09-02 11:30:00,78.69,78.79,78.65,78.72,23401.0,56.3259,56.3975,56.2972,56.3474,23401.0
2016-09-02 11:40:00,78.72,78.76,78.65,78.75,13791.0,56.3474,56.376,56.2972,56.3688,13791.0
2016-09-02 11:50:00,78.75,78.83,78.73,78.75,20802.0,56.3688,56.4261,56.3545,56.3688,20802.0
2016-09-02 12:00:00,78.76,78.8,78.72,78.76,14147.0,56.376,56.4046,56.3474,56.376,14147.0
2016-09-02 12:10:00,78.75,78.77,78.66,78.66,14632.0,56.3688,56.3831,56.3044,56.3044,14632.0
2016-09-02 12:20:00,78.65,78.69,78.63,78.68,9998.0,56.2972,56.3259,56.2829,56.3187,9998.0
2016-09-02 12:30:00,78.67,78.81,78.65,78.8,12607.0,56.3116,56.4118,56.2972,56.4046,12607.0
2016-09-02 12:40:00,78.8,78.8,78.68,78.68,11869.0,56.4046,56.4046,56.3187,56.3187,11869.0
2016-09-02 12:50:00,78.68,78.78,78.65,78.76,39682.0,56.3187,56.3903,56.2972,56.376,39682.0
2016-09-02 13:00:00,78.75,78.75,78.65,78.69,31338.0,56.3688,56.3688,56.2972,56.3259,31338.0
2016-09-02 13:10:00,78.7,78.81,78.7,78.71,18271.0,56.333,56.4118,56.333,56.3402,18271.0
2016-09-02 13:20:00,78.73,78.85,78.72,78.85,16739.0,56.3545,56.4404,56.3474,56.4404,16739.0
2016-09-02 13:30:00,78.85,78.85,78.72,78.74,24251.0,56.4404,56.4404,56.3474,56.3617,24251.0
2016-09-02 13:40:00,78.74,78.81,78.71,78.8,19424.0,56.3617,56.4118,56.3402,56.4046,19424.0
2016-09-02 13:50:00,78.79,78.85,78.74,78.85,16458.0,56.3975,56.4404,56.3617,56.4404,16458.0
2016-09-02 14:00:00,78.85,78.86,78.75,78.84,21912.0,56.4404,56.4476,56.3688,56.4332,21912.0
2016-09-02 14:10:00,78.86,78.92,78.83,78.92,21074.0,56.4476,56.4905,56.4261,56.4905,21074.0
2016-09-02 14:20:00,78.92,78.94,78.87,78.89,25541.0,56.4905,56.5048,56.4547,56.469,25541.0
2016-09-02 14:30:00,78.88,78.89,78.78,78.81,19177.0,56.4619,56.469,56.3903,56.4118,19177.0
2016-09-02 14:40:00,78.82,78.92,78.81,78.86,17647.0,56.4189,56.4905,56.4118,56.4476,17647.0
2016-09-02 14:50:00,78.86,78.91,78.84,78.9,20043.0,56.4476,56.4834,56.4332,56.4762,20043.0
2016-09-02 15:00:00,78.9,78.94,78.84,78.85,23592.0,56.4762,56.5048,56.4332,56.4404,23592.0
2016-09-02 15:10:00,78.84,78.92,78.83,78.89,39705.0,56.4332,56.4905,56.4261,56.469,39705.0
2016-09-02 15:20:00,78.9,78.97,78.87,78.91,39755.0,56.4762,56.5263,56.4547,56.4834,39755.0
2016-09-02 15:30:00,78.9,78.91,78.82,78.86,41644.0,56.4762,56.4834,56.4189,56.4476,41644.0
2016-09-02 15:40:00,78.86,78.92,78.79,78.81,70075.0,56.4476,56.4905,56.3975,56.4118,70075.0
2016-09-02 15:50:00,78.81,78.9,78.8,78.88,138606.0,56.4118,56.4762,56.4046,56.4619,138606.0
2016-09-06 09:30:00,79.31,79.31,78.81,78.93,97840.0,56.7697,56.7697,56.4118,56.4977,97840.0
2016-09-06 09:40:00,78.93,79.16,78.81,79.04,53007.0,56.4977,56.6623,56.4118,56.5764,53007.0
2016-09-06 09:50:00,79.04,79.21,79.02,79.12,49847.0,56.5764,56.6981,56.5621,56.6337,49847.0
2016-09-06 10:00:00,79.1,79.34,79.01,79.17,54693.0,56.6194,56.7911,56.5549,56.6695,54693.0
2016-09-06 10:10:00,79.17,79.18,78.92,78.93,45264.0,56.6695,56.6766,56.4905,56.4977,45264.0
2016-09-06 10:20:00,78.93,78.94,78.76,78.9,45116.0,56.4977,56.5048,56.376,56.4762,45116.0
2016-09-06 10:30:00,78.9,79.12,78.88,79.09,58363.0,56.4762,56.6337,56.4619,56.6122,58363.0
2016-09-06 10:40:00,79.08,79.1,78.95,78.99,44755.0,56.605,56.6194,56.512,56.5406,44755.0
2016-09-06 10:50:00,78.99,79.12,78.98,79.07,61051.0,56.5406,56.6337,56.5335,56.5979,61051.0
2016-09-06 11:00:00,79.06,79.08,78.93,78.95,54376.0,56.5907,56.605,56.4977,56.512,54376.0
2016-09-06 11:10:00,78.92,78.92,78.86,78.87,70997.0,56.4905,56.4905,56.4476,56.4547,70997.0
2016-09-06 11:20:00,78.87,78.99,78.86,78.94,66401.0,56.4547,56.5406,56.4476,56.5048,66401.0
2016-09-06 11:30:00,78.94,79.11,78.93,79.01,92932.0,56.5048,56.6265,56.4977,56.5549,92932.0
2016-09-06 11:40:00,79.01,79.12,79.0,79.11,131945.0,56.5549,56.6337,56.5478,56.6265,131945.0
2016-09-06 11:50:00,79.11,79.22,79.1,79.21,34246.0,56.6265,56.7052,56.6194,56.6981,34246.0
2016-09-06 12:00:00,79.21,79.24,79.1,79.1,31399.0,56.6981,56.7196,56.6194,56.6194,31399.0
2016-09-06 12:10:00,79.1,79.11,79.0,79.0,40299.0,56.6194,56.6265,56.5478,56.5478,40299.0
2016-09-06 12:20:00,79.0,79.04,78.97,79.0,40167.0,56.5478,56.5764,56.5263,56.5478,40167.0
2016-09-06 12:30:00,78.99,79.08,78.92,78.94,47210.0,56.5406,56.605,56.4905,56.5048,47210.0
2016-09-06 12:40:00,78.95,79.01,78.94,78.99,23669.0,56.512,56.5549,56.5048,56.5406,23669.0
2016-09-06 12:50:00,78.99,79.01,78.96,78.97,20509.0,56.5406,56.5549,56.5191,56.5263,20509.0
2016-09-06 13:00:00,78.98,79.01,78.92,78.93,29395.0,56.5335,56.5549,56.4905,56.4977,29395.0
2016-09-06 13:10:00,78.93,79.02,78.93,79.01,29741.0,56.4977,56.5621,56.4977,56.5549,29741.0
2016-09-06 13:20:00,79.0,79.06,78.93,79.01,33019.0,56.5478,56.5907,56.4977,56.5549,33019.0
2016-09-06 13:30:00,79.01,79.04,78.98,79.04,25674.0,56.5549,56.5764,56.5335,56.5764,25674.0
2016-09-06 13:40:00,79.05,79.19,79.02,79.19,65410.0,56.5836,56.6838,56.5621,56.6838,65410.0
2016-09-06 13:50:00,79.19,79.2,79.11,79.15,29051.0,56.6838,56.6909,56.6265,56.6551,29051.0
2016-09-06 14:00:00,79.14,79.18,79.04,79.11,40515.0,56.648,56.6766,56.5764,56.6265,40515.0
2016-09-06 14:10:00,79.11,79.15,79.07,79.09,29592.0,56.6265,56.6551,56.5979,56.6122,29592.0
2016-09-06 14:20:00,79.08,79.23,79.08,79.2,29821.0,56.605,56.7124,56.605,56.6909,29821.0
2016-09-06 14:30:00,79.2,79.3,79.18,79.26,34036.0,56.6909,56.7625,56.6766,56.7339,34036.0
2016-09-06 14:40:00,79.26,79.26,79.16,79.17,26512.0,56.7339,56.7339,56.6623,56.6695,26512.0
2016-09-06 14:50:00,79.18,79.21,79.16,79.17,17945.0,56.6766,56.6981,56.6623,56.6695,17945.0
2016-09-06 15:00:00,79.18,79.19,79.06,79.06,38498.0,56.6766,56.6838,56.5907,56.5907,38498.0
2016-09-06 15:10:00,79.07,79.07,78.96,78.98,50989.0,56.5979,56.5979,56.5191,56.5335,50989.0
2016-09-06 15:20:00,79.0,79.05,78.98,79.04,41638.0,56.5478,56.5836,56.5335,56.5764,41638.0
2016-09-06 15:30:00,79.04,79.05,78.98,79.05,62090.0,56.5764,56.5836,56.5335,56.5836,62090.0
2016-09-06 15:40:00,79.05,79.09,78.99,79.08,110585.0,56.5836,56.6122,56.5406,56.605,110585.0
2016-09-06 15:50:00,79.07,79.14,79.07,79.13,187706.0,56.5979,56.648,56.5979,56.6408,187706.0
2016-09-07 09:30:00,79.24,79.89,79.15,79.85,160948.0,56.7196,57.1848,56.6551,57.1562,160948.0
2016-09-07 09:40:00,79.84,79.99,79.7,79.82,174871.0,57.149,57.2564,57.0488,57.1347,174871.0
2016-09-07 09:50:00,79.81,79.82,79.43,79.43,54331.0,57.1276,57.1347,56.8556,56.8556,54331.0
2016-09-07 10:00:00,79.47,79.53,79.18,79.4,65703.0,56.8842,56.9271,56.6766,56.8341,65703.0
2016-09-07 10:10:00,79.45,79.53,79.38,79.39,38753.0,56.8699,56.9271,56.8198,56.8269,38753.0
2016-09-07 10:20:00,79.37,79.41,79.29,79.37,42414.0,56.8126,56.8413,56.7554,56.8126,42414.0
2016-09-07 10:30:00,79.38,79.51,79.37,79.48,33881.0,56.8198,56.9128,56.8126,56.8914,33881.0
2016-09-07 10:40:00,79.48,79.48,79.31,79.38,50950.0,56.8914,56.8914,56.7697,56.8198,50950.0
2016-09-07 10:50:00,79.4,79.53,79.38,79.5,156663.0,56.8341,56.9271,56.8198,56.9057,156663.0
2016-09-07 11:00:00,79.49,79.52,79.33,79.52,82423.0,56.8985,56.92,56.784,56.92,82423.0
2016-09-07 11:10:00,79.52,79.57,79.38,79.43,48995.0,56.92,56.9558,56.8198,56.8556,48995.0
2016-09-07 11:20:00,79.43,79.53,79.4,79.41,43098.0,56.8556,56.9271,56.8341,56.8413,43098.0
2016-09-07 11:30:00,79.42,79.58,79.37,79.52,50690.0,56.8484,56.9629,56.8126,56.92,50690.0
2016-09-07 11:40:00,79.51,79.69,79.48,79.67,105696.0,56.9128,57.0417,56.8914,57.0274,105696.0
2016-09-07 11:50:00,79.67,79.71,79.56,79.68,55623.0,57.0274,57.056,56.9486,57.0345,55623.0
2016-09-07 12:00:00,79.67,79.7,79.56,79.7,44730.0,57.0274,57.0488,56.9486,57.0488,44730.0
2016-09-07 12:10:00,79.7,79.8,79.67,79.7,41287.0,57.0488,57.1204,57.0274,57.0488,41287.0
2016-09-07 12:20:00,79.69,79.69,79.57,79.69,41344.0,57.0417,57.0417,56.9558,57.0417,41344.0
2016-09-07 12:30:00,79.68,79.69,79.57,79.67,29087.0,57.0345,57.0417,56.9558,57.0274,29087.0
2016-09-07 12:40:00,79.68,79.77,79.67,79.71,54523.0,57.0345,57.0989,57.0274,57.056,54523.0
2016-09-07 12:50:00,79.71,79.74,79.65,79.68,27787.0,57.056,57.0775,57.013,57.0345,27787.0
2016-09-07 13:00:00,79.67,79.82,79.63,79.79,32190.0,57.0274,57.1347,56.9987,57.1133,32190.0
2016-09-07 13:10:00,79.79,79.8,79.66,79.75,49562.0,57.1133,57.1204,57.0202,57.0846,49562.0
2016-09-07 13:20:00,79.76,79.83,79.7,79.71,32572.0,57.0918,57.1419,57.0488,57.056,32572.0
2016-09-07 13:30:00,79.7,79.8,79.7,79.77,29375.0,57.0488,57.1204,57.0488,57.0989,29375.0
2016-09-07 13:40:00,79.77,79.88,79.75,79.84,43070.0,57.0989,57.1777,57.0846,57.149,43070.0
2016-09-07 13:50:00,79.84,79.85,79.73,79.78,34257.0,57.149,57.1562,57.0703,57.1061,34257.0
2016-09-07 14:00:00,79.79,79.79,79.71,79.74,36742.0,57.1133,57.1133,57.056,57.0775,36742.0
2016-09-07 14:10:00,79.74,79.85,79.73,79.84,56970.0,57.0775,57.1562,57.0703,57.149,56970.0
2016-09-07 14:20:00,79.87,79.88,79.64,79.66,43849.0,57.1705,57.1777,57.0059,57.0202,43849.0
2016-09-07 14:30:00,79.67,79.71,79.64,79.68,51467.0,57.0274,57.056,57.0059,57.0345,51467.0
2016-09-07 14:40:00,79.69,79.71,79.62,79.69,67942.0,57.0417,57.056,56.9916,57.0417,67942.0
2016-09-07 14:50:00,79.7,79.71,79.58,79.6,69193.0,57.0488,57.056,56.9629,56.9773,69193.0
2016-09-07 15:00:00,79.61,79.69,79.6,79.69,67828.0,56.9844,57.0417,56.9773,57.0417,67828.0
2016-09-07 15:10:00,79.68,79.69,79.54,79.54,72895.0,57.0345,57.0417,56.9343,56.9343,72895.0
2016-09-07 15:20:00,79.54,79.6,79.46,79.47,76013.0,56.9343,56.9773,56.877,56.8842,76013.0
2016-09-07 15:30:00,79.47,79.51,79.4,79.5,96054.0,56.8842,56.9128,56.8341,56.9057,96054.0
2016-09-07 15:40:00,79.5,79.56,79.49,79.5,133549.0,56.9057,56.9486,56.8985,56.9057,133549.0
2016-09-07 15:50:00,79.5,79.59,79.48,79.58,244392.0,56.9057,56.9701,56.8914,56.9629,244392.0
2016-09-08 09:30:00,79.72,80.12,79.62,80.1,103598.0,57.0631,57.3495,56.9916,57.3351,103598.0
2016-09-08 09:40:00,80.1,80.24,79.84,79.84,97929.0,57.3351,57.4354,57.149,57.149,97929.0
2016-09-08 09:50:00,79.85,79.92,79.73,79.92,41377.0,57.1562,57.2063,57.0703,57.2063,41377.0
2016-09-08 10:00:00,79.9,79.9,79.51,79.53,31421.0,57.192,57.192,56.9128,56.9271,31421.0
2016-09-08 10:10:00,79.54,79.67,79.47,79.6,22984.0,56.9343,57.0274,56.8842,56.9773,22984.0
2016-09-08 10:20:00,79.59,79.72,79.54,79.67,28214.0,56.9701,57.0631,56.9343,57.0274,28214.0
2016-09-08 10:30:00,79.68,79.91,79.62,79.79,32662.0,57.0345,57.1991,56.9916,57.1133,32662.0
2016-09-08 10:40:00,79.78,79.97,79.77,79.94,27985.0,57.1061,57.2421,57.0989,57.2206,27985.0
2016-09-08 10:50:00,79.94,80.02,79.9,80.02,31040.0,57.2206,57.2779,57.192,57.2779,31040.0
2016-09-08 11:00:00,80.02,80.36,80.02,80.34,120881.0,57.2779,57.5213,57.2779,57.5069,120881.0
2016-09-08 11:10:00,80.34,80.46,80.25,80.29,35037.0,57.5069,57.5928,57.4425,57.4712,35037.0
2016-09-08 11:20:00,80.3,80.3,80.2,80.23,28231.0,57.4783,57.4783,57.4067,57.4282,28231.0
2016-09-08 11:30:00,80.23,80.35,80.18,80.21,22057.0,57.4282,57.5141,57.3924,57.4139,22057.0
2016-09-08 11:40:00,80.22,80.33,80.17,80.29,28139.0,57.421,57.4998,57.3853,57.4712,28139.0
2016-09-08 11:50:00,80.3,80.36,80.18,80.21,21916.0,57.4783,57.5213,57.3924,57.4139,21916.0
2016-09-08 12:00:00,80.22,80.34,80.22,80.25,19482.0,57.421,57.5069,57.421,57.4425,19482.0
2016-09-08 12:10:00,80.24,80.33,80.22,80.33,13814.0,57.4354,57.4998,57.421,57.4998,13814.0
2016-09-08 12:20:00,80.31,80.33,80.21,80.25,21212.0,57.4855,57.4998,57.4139,57.4425,21212.0
2016-09-08 12:30:00,80.23,80.24,80.16,80.22,17640.0,57.4282,57.4354,57.3781,57.421,17640.0
2016-09-08 12:40:00,80.24,80.33,80.22,80.33,10393.0,57.4354,57.4998,57.421,57.4998,10393.0
2016-09-08 12:50:00,80.33,80.37,80.28,80.29,13863.0,57.4998,57.5284,57.464,57.4712,13863.0
2016-09-08 13:00:00,80.29,80.31,80.2,80.25,16086.0,57.4712,57.4855,57.4067,57.4425,16086.0
2016-09-08 13:10:00,80.25,80.31,80.2,80.2,17303.0,57.4425,57.4855,57.4067,57.4067,17303.0
2016-09-08 13:20:00,80.2,80.3,80.2,80.24,40316.0,57.4067,57.4783,57.4067,57.4354,40316.0
2016-09-08 13:30:00,80.22,80.26,80.16,80.22,24978.0,57.421,57.4497,57.3781,57.421,24978.0
2016-09-08 13:40:00,80.23,80.27,80.13,80.14,21108.0,57.4282,57.4568,57.3566,57.3638,21108.0
2016-09-08 13:50:00,80.14,80.19,80.09,80.19,57335.0,57.3638,57.3996,57.328,57.3996,57335.0
2016-09-08 14:00:00,80.19,80.26,80.16,80.17,25317.0,57.3996,57.4497,57.3781,57.3853,25317.0
2016-09-08 14:10:00,80.17,80.24,80.1,80.13,27650.0,57.3853,57.4354,57.3351,57.3566,27650.0
2016-09-08 14:20:00,80.14,80.24,80.14,80.15,21457.0,57.3638,57.4354,57.3638,57.3709,21457.0
2016-09-08 14:30:00,80.15,80.15,80.06,80.14,21729.0,57.3709,57.3709,57.3065,57.3638,21729.0
2016-09-08 14:40:00,80.14,80.22,80.13,80.2,23021.0,57.3638,57.421,57.3566,57.4067,23021.0
2016-09-08 14:50:00,80.21,80.31,80.2,80.31,40693.0,57.4139,57.4855,57.4067,57.4855,40693.0
2016-09-08 15:00:00,80.31,80.32,80.15,80.16,34392.0,57.4855,57.4926,57.3709,57.3781,34392.0
2016-09-08 15:10:00,80.15,80.19,80.08,80.08,21761.0,57.3709,57.3996,57.3208,57.3208,21761.0
2016-09-08 15:20:00,80.07,80.15,80.06,80.12,29924.0,57.3137,57.3709,57.3065,57.3495,29924.0
2016-09-08 15:30:00,80.13,80.2,80.13,80.2,34921.0,57.3566,57.4067,57.3566,57.4067,34921.0
2016-09-08 15:40:00,80.19,80.32,80.17,80.22,69075.0,57.3996,57.4926,57.3853,57.421,69075.0
2016-09-08 15:50:00,80.2,80.22,80.07,80.09,133011.0,57.4067,57.421,57.3137,57.328,133011.0
2016-09-09 09:30:00,79.39,79.41,79.06,79.2,89001.0,56.8269,56.8413,56.5907,56.6909,89001.0
2016-09-09 09:40:00,79.18,79.35,79.1,79.24,46868.0,56.6766,56.7983,56.6194,56.7196,46868.0
2016-09-09 09:50:00,79.24,79.24,78.77,78.78,75211.0,56.7196,56.7196,56.3831,56.3903,75211.0
2016-09-09 10:00:00,78.79,78.96,78.5,78.55,55934.0,56.3975,56.5191,56.1899,56.2257,55934.0
2016-09-09 10:10:00,78.56,78.85,78.46,78.7,120130.0,56.2328,56.4404,56.1612,56.333,120130.0
2016-09-09 10:20:00,78.68,78.72,78.54,78.58,72386.0,56.3187,56.3474,56.2185,56.2471,72386.0
2016-09-09 10:30:00,78.59,78.74,78.42,78.48,116876.0,56.2543,56.3617,56.1326,56.1756,116876.0
2016-09-09 10:40:00,78.49,78.57,78.46,78.46,36094.0,56.1827,56.24,56.1612,56.1612,36094.0
2016-09-09 10:50:00,78.45,78.74,78.45,78.74,36615.0,56.1541,56.3617,56.1541,56.3617,36615.0
2016-09-09 11:00:00,78.77,78.84,78.71,78.81,53257.0,56.3831,56.4332,56.3402,56.4118,53257.0
2016-09-09 11:10:00,78.81,78.82,78.57,78.65,30664.0,56.4118,56.4189,56.24,56.2972,30664.0
2016-09-09 11:20:00,78.65,78.71,78.62,78.71,29750.0,56.2972,56.3402,56.2758,56.3402,29750.0
2016-09-09 11:30:00,78.7,78.82,78.68,78.68,34874.0,56.333,56.4189,56.3187,56.3187,34874.0
2016-09-09 11:40:00,78.69,78.71,78.5,78.52,29602.0,56.3259,56.3402,56.1899,56.2042,29602.0
2016-09-09 11:50:00,78.52,78.55,78.42,78.52,41701.0,56.2042,56.2257,56.1326,56.2042,41701.0
2016-09-09 12:00:00,78.52,78.69,78.52,78.67,41252.0,56.2042,56.3259,56.2042,56.3116,41252.0
2016-09-09 12:10:00,78.69,78.72,78.59,78.64,33180.0,56.3259,56.3474,56.2543,56.2901,33180.0
2016-09-09 12:20:00,78.63,78.71,78.6,78.64,27520.0,56.2829,56.3402,56.2615,56.2901,27520.0
2016-09-09 12:30:00,78.64,78.69,78.63,78.63,27655.0,56.2901,56.3259,56.2829,56.2829,27655.0
2016-09-09 12:40:00,78.64,78.75,78.63,78.75,29535.0,56.2901,56.3688,56.2829,56.3688,29535.0
2016-09-09 12:50:00,78.75,78.76,78.65,78.75,41917.0,56.3688,56.376,56.2972,56.3688,41917.0
2016-09-09 13:00:00,78.75,78.81,78.69,78.69,37157.0,56.3688,56.4118,56.3259,56.3259,37157.0
2016-09-09 13:10:00,78.69,78.7,78.56,78.62,28326.0,56.3259,56.333,56.2328,56.2758,28326.0
2016-09-09 13:20:00,78.61,78.68,78.59,78.66,33209.0,56.2686,56.3187,56.2543,56.3044,33209.0
2016-09-09 13:30:00,78.66,78.69,78.53,78.53,26335.0,56.3044,56.3259,56.2114,56.2114,26335.0
2016-09-09 13:40:00,78.53,78.55,78.44,78.45,33446.0,56.2114,56.2257,56.1469,56.1541,33446.0
2016-09-09 13:50:00,78.47,78.58,78.43,78.55,35119.0,56.1684,56.2471,56.1398,56.2257,35119.0
2016-09-09 14:00:00,78.54,78.55,78.27,78.29,46836.0,56.2185,56.2257,56.0252,56.0396,46836.0
2016-09-09 14:10:00,78.3,78.37,78.27,78.36,32545.0,56.0467,56.0968,56.0252,56.0897,32545.0
2016-09-09 14:20:00,78.36,78.5,78.31,78.43,34337.0,56.0897,56.1899,56.0539,56.1398,34337.0
2016-09-09 14:30:00,78.42,78.48,78.41,78.43,34210.0,56.1326,56.1756,56.1255,56.1398,34210.0
2016-09-09 14:40:00,78.42,78.44,78.19,78.24,56710.0,56.1326,56.1469,55.968,56.0038,56710.0
2016-09-09 14:50:00,78.25,78.4,78.23,78.37,41325.0,56.0109,56.1183,55.9966,56.0968,41325.0
2016-09-09 15:00:00,78.38,78.41,78.21,78.24,36464.0,56.104,56.1255,55.9823,56.0038,36464.0
2016-09-09 15:10:00,78.25,78.32,78.12,78.25,53574.0,56.0109,56.061,55.9179,56.0109,53574.0
2016-09-09 15:20:00,78.25,78.36,78.19,78.34,67518.0,56.0109,56.0897,55.968,56.0754,67518.0
2016-09-09 15:30:00,78.35,78.37,78.23,78.29,85454.0,56.0825,56.0968,55.9966,56.0396,85454.0
2016-09-09 15:40:00,78.3,78.32,78.01,78.03,105267.0,56.0467,56.061,55.8391,55.8535,105267.0
2016-09-09 15:50:00,78.03,78.13,77.86,77.87,208629.0,55.8535,55.925,55.7318,55.7389,208629.0
2016-09-12 09:30:00,77.49,77.64,77.18,77.45,101813.0,55.4669,55.5743,55.245,55.4383,101813.0
2016-09-12 09:40:00,77.53,77.62,77.24,77.39,43898.0,55.4956,55.56,55.288,55.3953,43898.0
2016-09-12 09:50:00,77.35,77.76,77.28,77.61,65171.0,55.3667,55.6602,55.3166,55.5528,65171.0
2016-09-12 10:00:00,77.66,77.89,77.62,77.8,45050.0,55.5886,55.7532,55.56,55.6888,45050.0
2016-09-12 10:10:00,77.76,78.04,77.69,78.02,38212.0,55.6602,55.8606,55.6101,55.8463,38212.0
2016-09-12 10:20:00,78.02,78.17,77.95,78.09,28091.0,55.8463,55.9537,55.7962,55.8964,28091.0
2016-09-12 10:30:00,78.1,78.16,77.94,77.96,26865.0,55.9036,55.9465,55.789,55.8033,26865.0
2016-09-12 10:40:00,77.96,78.02,77.79,77.81,35337.0,55.8033,55.8463,55.6817,55.696,35337.0
2016-09-12 10:50:00,77.8,77.88,77.75,77.83,47388.0,55.6888,55.7461,55.653,55.7103,47388.0
2016-09-12 11:00:00,77.82,77.91,77.8,77.86,30710.0,55.7031,55.7676,55.6888,55.7318,30710.0
2016-09-12 11:10:00,77.87,77.87,77.74,77.82,20238.0,55.7389,55.7389,55.6459,55.7031,20238.0
2016-09-12 11:20:00,77.83,78.0,77.81,77.92,29963.0,55.7103,55.832,55.696,55.7747,29963.0
2016-09-12 11:30:00,77.91,78.08,77.85,78.07,17690.0,55.7676,55.8892,55.7246,55.8821,17690.0
2016-09-12 11:40:00,78.09,78.12,77.96,77.99,19986.0,55.8964,55.9179,55.8033,55.8248,19986.0
2016-09-12 11:50:00,77.98,78.1,77.89,77.94,17500.0,55.8177,55.9036,55.7532,55.789,17500.0
2016-09-12 12:00:00,77.93,77.94,77.87,77.93,17621.0,55.7819,55.789,55.7389,55.7819,17621.0
2016-09-12 12:10:00,77.92,78.0,77.84,77.87,19080.0,55.7747,55.832,55.7175,55.7389,19080.0
2016-09-12 12:20:00,77.91,78.01,77.85,78.01,14221.0,55.7676,55.8391,55.7246,55.8391,14221.0
2016-09-12 12:30:00,78.0,78.1,77.98,78.06,22823.0,55.832,55.9036,55.8177,55.8749,22823.0
2016-09-12 12:40:00,78.07,78.12,77.99,78.11,20918.0,55.8821,55.9179,55.8248,55.9107,20918.0
2016-09-12 12:50:00,78.12,78.26,78.1,78.24,24454.0,55.9179,56.0181,55.9036,56.0038,24454.0
2016-09-12 13:00:00,78.22,78.28,78.18,78.27,19623.0,55.9895,56.0324,55.9608,56.0252,19623.0
2016-09-12 13:10:00,78.25,78.49,78.16,78.3,57047.0,56.0109,56.1827,55.9465,56.0467,57047.0
2016-09-12 13:20:00,78.28,78.35,78.03,78.05,29360.0,56.0324,56.0825,55.8535,55.8678,29360.0
2016-09-12 13:30:00,78.04,78.22,77.99,78.18,22132.0,55.8606,55.9895,55.8248,55.9608,22132.0
2016-09-12 13:40:00,78.2,78.5,78.07,78.5,27960.0,55.9751,56.1899,55.8821,56.1899,27960.0
2016-09-12 13:50:00,78.51,78.65,78.45,78.58,32850.0,56.197,56.2972,56.1541,56.2471,32850.0
2016-09-12 14:00:00,78.6,78.8,78.58,78.76,34202.0,56.2615,56.4046,56.2471,56.376,34202.0
2016-09-12 14:10:00,78.77,78.86,78.68,78.85,71541.0,56.3831,56.4476,56.3187,56.4404,71541.0
2016-09-12 14:20:00,78.85,78.86,78.74,78.76,37269.0,56.4404,56.4476,56.3617,56.376,37269.0
2016-09-12 14:30:00,78.77,78.99,78.73,78.98,53753.0,56.3831,56.5406,56.3545,56.5335,53753.0
2016-09-12 14:40:00,78.97,78.98,78.82,78.87,30126.0,56.5263,56.5335,56.4189,56.4547,30126.0
2016-09-12 14:50:00,78.86,78.88,78.8,78.84,25482.0,56.4476,56.4619,56.4046,56.4332,25482.0
2016-09-12 15:00:00,78.85,78.95,78.82,78.95,37962.0,56.4404,56.512,56.4189,56.512,37962.0
2016-09-12 15:10:00,78.95,79.05,78.94,79.02,54307.0,56.512,56.5836,56.5048,56.5621,54307.0
2016-09-12 15:20:00,79.02,79.21,78.99,79.13,64872.0,56.5621,56.6981,56.5406,56.6408,64872.0
2016-09-12 15:30:00,79.12,79.12,78.96,79.01,108416.0,56.6337,56.6337,56.5191,56.5549,108416.0
2016-09-12 15:40:00,79.01,79.15,78.9,78.94,98647.0,56.5549,56.6551,56.4762,56.5048,98647.0
2016-09-12 15:50:00,78.94,78.96,78.81,78.85,199083.0,56.5048,56.5191,56.4118,56.4404,199083.0
2016-09-13 09:30:00,78.0,78.0,77.51,77.82,122469.0,55.832,55.832,55.4812,55.7031,122469.0
2016-09-13 09:40:00,77.86,78.05,77.61,77.74,105159.0,55.7318,55.8678,55.5528,55.6459,105159.0
2016-09-13 09:50:00,77.72,77.97,77.54,77.55,124506.0,55.6316,55.8105,55.5027,55.5099,124506.0
2016-09-13 10:00:00,77.56,77.71,77.45,77.7,105285.0,55.517,55.6244,55.4383,55.6172,105285.0
2016-09-13 10:10:00,77.71,77.93,77.65,77.82,127305.0,55.6244,55.7819,55.5815,55.7031,127305.0
2016-09-13 10:20:00,77.8,77.8,77.46,77.55,55718.0,55.6888,55.6888,55.4455,55.5099,55718.0
2016-09-13 10:30:00,77.55,77.6,77.43,77.5,72055.0,55.5099,55.5457,55.424,55.4741,72055.0
2016-09-13 10:40:00,77.53,77.68,77.47,77.52,75419.0,55.4956,55.6029,55.4526,55.4884,75419.0
2016-09-13 10:50:00,77.52,77.53,77.3,77.3,127911.0,55.4884,55.4956,55.3309,55.3309,127911.0
2016-09-13 11:00:00,77.32,77.4,77.3,77.3,77418.0,55.3452,55.4025,55.3309,55.3309,77418.0
2016-09-13 11:10:00,77.29,77.35,77.15,77.33,57330.0,55.3238,55.3667,55.2236,55.3524,57330.0
2016-09-13 11:20:00,77.32,77.53,77.31,77.34,48456.0,55.3452,55.4956,55.3381,55.3596,48456.0
2016-09-13 11:30:00,77.34,77.51,77.31,77.48,80216.0,55.3596,55.4812,55.3381,55.4598,80216.0
2016-09-13 11:40:00,77.48,77.56,77.39,77.41,77482.0,55.4598,55.517,55.3953,55.4097,77482.0
2016-09-13 11:50:00,77.42,77.54,77.37,77.5,46108.0,55.4168,55.5027,55.381,55.4741,46108.0
2016-09-13 12:00:00,77.53,77.56,77.45,77.52,42660.0,55.4956,55.517,55.4383,55.4884,42660.0
2016-09-13 12:10:00,77.51,77.71,77.47,77.68,61349.0,55.4812,55.6244,55.4526,55.6029,61349.0
2016-09-13 12:20:00,77.69,77.74,77.46,77.47,49293.0,55.6101,55.6459,55.4455,55.4526,49293.0
2016-09-13 12:30:00,77.45,77.57,77.43,77.5,40474.0,55.4383,55.5242,55.424,55.4741,40474.0
2016-09-13 12:40:00,77.5,77.54,77.47,77.48,36017.0,55.4741,55.5027,55.4526,55.4598,36017.0
2016-09-13 12:50:00,77.48,77.52,77.38,77.45,61357.0,55.4598,55.4884,55.3882,55.4383,61357.0
2016-09-13 13:00:00,77.45,77.56,77.31,77.51,51433.0,55.4383,55.517,55.3381,55.4812,51433.0
2016-09-13 13:10:00,77.5,77.83,77.44,77.83,56717.0,55.4741,55.7103,55.4311,55.7103,56717.0
2016-09-13 13:20:00,77.85,77.91,77.68,77.91,33688.0,55.7246,55.7676,55.6029,55.7676,33688.0
2016-09-13 13:30:00,77.91,78.03,77.66,77.72,47410.0,55.7676,55.8535,55.5886,55.6316,47410.0
2016-09-13 13:40:00,77.73,77.77,77.61,77.64,45097.0,55.6387,55.6673,55.5528,55.5743,45097.0
2016-09-13 13:50:00,77.64,77.66,77.47,77.53,43203.0,55.5743,55.5886,55.4526,55.4956,43203.0
2016-09-13 14:00:00,77.51,77.54,77.39,77.46,44591.0,55.4812,55.5027,55.3953,55.4455,44591.0
2016-09-13 14:10:00,77.46,77.48,77.35,77.43,47898.0,55.4455,55.4598,55.3667,55.424,47898.0
2016-09-13 14:20:00,77.44,77.48,77.36,77.37,46439.0,55.4311,55.4598,55.3739,55.381,46439.0
2016-09-13 14:30:00,77.37,77.52,77.33,77.51,57417.0,55.381,55.4884,55.3524,55.4812,57417.0
2016-09-13 14:40:00,77.52,77.65,77.5,77.58,41938.0,55.4884,55.5815,55.4741,55.5313,41938.0
2016-09-13 14:50:00,77.59,77.66,77.38,77.41,77012.0,55.5385,55.5886,55.3882,55.4097,77012.0
2016-09-13 15:00:00,77.4,77.45,77.35,77.43,54670.0,55.4025,55.4383,55.3667,55.424,54670.0
2016-09-13 15:10:00,77.44,77.5,77.31,77.42,108479.0,55.4311,55.4741,55.3381,55.4168,108479.0
2016-09-13 15:20:00,77.41,77.48,77.27,77.35,149797.0,55.4097,55.4598,55.3095,55.3667,149797.0
2016-09-13 15:30:00,77.37,77.46,77.32,77.41,108418.0,55.381,55.4455,55.3452,55.4097,108418.0
2016-09-13 15:40:00,77.41,77.41,77.12,77.23,172304.0,55.4097,55.4097,55.2021,55.2808,172304.0
2016-09-13 15:50:00,77.23,77.44,77.22,77.25,299576.0,55.2808,55.4311,55.2737,55.2951,299576.0
2016-09-14 09:30:00,77.14,77.49,77.05,77.27,85412.0,55.2164,55.4669,55.152,55.3095,85412.0
2016-09-14 09:40:00,77.29,77.35,77.0,77.03,114242.0,55.3238,55.3667,55.1162,55.1377,114242.0
2016-09-14 09:50:00,77.03,77.31,76.9,77.17,205298.0,55.1377,55.3381,55.0446,55.2379,205298.0
2016-09-14 10:00:00,77.18,77.52,77.14,77.51,66511.0,55.245,55.4884,55.2164,55.4812,66511.0
2016-09-14 10:10:00,77.5,77.62,77.47,77.57,46970.0,55.4741,55.56,55.4526,55.5242,46970.0
2016-09-14 10:20:00,77.56,77.76,77.52,77.7,41010.0,55.517,55.6602,55.4884,55.6172,41010.0
2016-09-14 10:30:00,77.75,78.23,77.67,77.84,109177.0,55.653,55.9966,55.5958,55.7175,109177.0
2016-09-14 10:40:00,77.87,77.92,77.49,77.52,48767.0,55.7389,55.7747,55.4669,55.4884,48767.0
2016-09-14 10:50:00,77.53,77.58,77.22,77.35,89537.0,55.4956,55.5313,55.2737,55.3667,89537.0
2016-09-14 11:00:00,77.37,77.54,77.2,77.25,96746.0,55.381,55.5027,55.2593,55.2951,96746.0
2016-09-14 11:10:00,77.25,77.33,77.1,77.31,68936.0,55.2951,55.3524,55.1878,55.3381,68936.0
2016-09-14 11:20:00,77.35,77.48,77.31,77.38,35028.0,55.3667,55.4598,55.3381,55.3882,35028.0
2016-09-14 11:30:00,77.35,77.36,77.17,77.24,79481.0,55.3667,55.3739,55.2379,55.288,79481.0
2016-09-14 11:40:00,77.22,77.22,76.94,76.94,82403.0,55.2737,55.2737,55.0732,55.0732,82403.0
2016-09-14 11:50:00,76.96,77.23,76.95,77.2,41268.0,55.0876,55.2808,55.0804,55.2593,41268.0
2016-09-14 12:00:00,77.18,77.23,77.08,77.14,67659.0,55.245,55.2808,55.1734,55.2164,67659.0
2016-09-14 12:10:00,77.12,77.14,76.95,76.97,91927.0,55.2021,55.2164,55.0804,55.0947,91927.0
2016-09-14 12:20:00,76.98,77.17,76.98,77.09,32784.0,55.1019,55.2379,55.1019,55.1806,32784.0
2016-09-14 12:30:00,77.1,77.12,76.93,76.94,38051.0,55.1878,55.2021,55.0661,55.0732,38051.0
2016-09-14 12:40:00,76.93,76.95,76.81,76.84,56374.0,55.0661,55.0804,54.9802,55.0017,56374.0
2016-09-14 12:50:00,76.84,77.1,76.83,77.09,43191.0,55.0017,55.1878,54.9945,55.1806,43191.0
2016-09-14 13:00:00,77.08,77.11,76.99,77.1,23395.0,55.1734,55.1949,55.109,55.1878,23395.0
2016-09-14 13:10:00,77.1,77.11,77.05,77.09,23803.0,55.1878,55.1949,55.152,55.1806,23803.0
2016-09-14 13:20:00,77.07,77.2,77.02,77.16,31770.0,55.1663,55.2593,55.1305,55.2307,31770.0
2016-09-14 13:30:00,77.16,77.22,77.08,77.11,44545.0,55.2307,55.2737,55.1734,55.1949,44545.0
2016-09-14 13:40:00,77.1,77.21,77.03,77.07,41972.0,55.1878,55.2665,55.1377,55.1663,41972.0
2016-09-14 13:50:00,77.06,77.19,77.05,77.15,29059.0,55.1591,55.2522,55.152,55.2236,29059.0
2016-09-14 14:00:00,77.14,77.17,76.95,76.97,70522.0,55.2164,55.2379,55.0804,55.0947,70522.0
2016-09-14 14:10:00,76.95,77.0,76.86,76.95,48686.0,55.0804,55.1162,55.016,55.0804,48686.0
2016-09-14 14:20:00,76.94,77.09,76.88,77.06,37250.0,55.0732,55.1806,55.0303,55.1591,37250.0
2016-09-14 14:30:00,77.06,77.08,76.99,77.03,25986.0,55.1591,55.1734,55.109,55.1377,25986.0
2016-09-14 14:40:00,77.02,77.11,76.96,77.06,30245.0,55.1305,55.1949,55.0876,55.1591,30245.0
2016-09-14 14:50:00,77.09,77.12,77.02,77.05,31552.0,55.1806,55.2021,55.1305,55.152,31552.0
2016-09-14 15:00:00,77.05,77.08,76.9,76.94,46864.0,55.152,55.1734,55.0446,55.0732,46864.0
2016-09-14 15:10:00,76.94,76.94,76.8,76.84,36253.0,55.0732,55.0732,54.973,55.0017,36253.0
2016-09-14 15:20:00,76.84,76.88,76.76,76.78,73259.0,55.0017,55.0303,54.9444,54.9587,73259.0
2016-09-14 15:30:00,76.77,76.91,76.77,76.88,61889.0,54.9516,55.0518,54.9516,55.0303,61889.0
2016-09-14 15:40:00,76.89,77.04,76.87,77.02,107760.0,55.0374,55.1448,55.0231,55.1305,107760.0
2016-09-14 15:50:00,77.02,77.03,76.85,76.98,196377.0,55.1305,55.1377,55.0088,55.1019,196377.0
2016-09-15 09:30:00,77.43,78.23,77.1,77.69,146305.0,55.424,55.9966,55.1878,55.6101,146305.0
2016-09-15 09:40:00,77.71,78.14,77.66,78.04,83740.0,55.6244,55.9322,55.5886,55.8606,83740.0
2016-09-15 09:50:00,78.03,78.23,77.96,78.11,60950.0,55.8535,55.9966,55.8033,55.9107,60950.0
2016-09-15 10:00:00,78.11,78.41,77.95,78.3,85126.0,55.9107,56.1255,55.7962,56.0467,85126.0
2016-09-15 10:10:00,78.27,78.6,78.26,78.5,88819.0,56.0252,56.2615,56.0181,56.1899,88819.0
2016-09-15 10:20:00,78.51,78.57,78.27,78.38,66984.0,56.197,56.24,56.0252,56.104,66984.0
2016-09-15 10:30:00,78.37,78.66,78.28,78.62,70355.0,56.0968,56.3044,56.0324,56.2758,70355.0
2016-09-15 10:40:00,78.62,78.67,78.38,78.66,56590.0,56.2758,56.3116,56.104,56.3044,56590.0
2016-09-15 10:50:00,78.66,78.91,78.63,78.87,60298.0,56.3044,56.4834,56.2829,56.4547,60298.0
2016-09-15 11:00:00,78.88,78.99,78.82,78.98,43738.0,56.4619,56.5406,56.4189,56.5335,43738.0
2016-09-15 11:10:00,78.97,79.04,78.94,78.96,52215.0,56.5263,56.5764,56.5048,56.5191,52215.0
2016-09-15 11:20:00,78.96,79.17,78.9,79.12,43461.0,56.5191,56.6695,56.4762,56.6337,43461.0
2016-09-15 11:30:00,79.13,79.21,79.06,79.19,30315.0,56.6408,56.6981,56.5907,56.6838,30315.0
2016-09-15 11:40:00,79.18,79.23,79.09,79.12,77434.0,56.6766,56.7124,56.6122,56.6337,77434.0
2016-09-15 11:50:00,79.11,79.24,79.03,79.16,63220.0,56.6265,56.7196,56.5692,56.6623,63220.0
2016-09-15 12:00:00,79.17,79.49,79.17,79.45,78227.0,56.6695,56.8985,56.6695,56.8699,78227.0
2016-09-15 12:10:00,79.44,79.44,79.2,79.36,27931.0,56.8627,56.8627,56.6909,56.8055,27931.0
2016-09-15 12:20:00,79.38,79.48,79.25,79.29,27273.0,56.8198,56.8914,56.7267,56.7554,27273.0
2016-09-15 12:30:00,79.3,79.31,79.12,79.17,26237.0,56.7625,56.7697,56.6337,56.6695,26237.0
2016-09-15 12:40:00,79.17,79.2,78.97,79.14,38537.0,56.6695,56.6909,56.5263,56.648,38537.0
2016-09-15 12:50:00,79.13,79.14,79.05,79.05,27260.0,56.6408,56.648,56.5836,56.5836,27260.0
2016-09-15 13:00:00,79.07,79.18,79.02,79.06,24567.0,56.5979,56.6766,56.5621,56.5907,24567.0
2016-09-15 13:10:00,79.07,79.11,78.94,79.08,55257.0,56.5979,56.6265,56.5048,56.605,55257.0
2016-09-15 13:20:00,79.08,79.2,79.08,79.09,25227.0,56.605,56.6909,56.605,56.6122,25227.0
2016-09-15 13:30:00,79.12,79.25,79.06,79.18,28151.0,56.6337,56.7267,56.5907,56.6766,28151.0
2016-09-15 13:40:00,79.17,79.43,79.16,79.35,26492.0,56.6695,56.8556,56.6623,56.7983,26492.0
2016-09-15 13:50:00,79.34,79.42,79.25,79.42,34976.0,56.7911,56.8484,56.7267,56.8484,34976.0
2016-09-15 14:00:00,79.44,79.49,79.32,79.38,42350.0,56.8627,56.8985,56.7768,56.8198,42350.0
2016-09-15 14:10:00,79.37,79.44,79.27,79.42,32612.0,56.8126,56.8627,56.741,56.8484,32612.0
2016-09-15 14:20:00,79.39,79.43,79.34,79.34,25451.0,56.8269,56.8556,56.7911,56.7911,25451.0
2016-09-15 14:30:00,79.35,79.53,79.35,79.49,39588.0,56.7983,56.9271,56.7983,56.8985,39588.0
2016-09-15 14:40:00,79.48,79.49,79.33,79.42,34091.0,56.8914,56.8985,56.784,56.8484,34091.0
2016-09-15 14:50:00,79.42,79.43,79.33,79.42,29134.0,56.8484,56.8556,56.784,56.8484,29134.0
2016-09-15 15:00:00,79.42,79.49,79.39,79.4,35170.0,56.8484,56.8985,56.8269,56.8341,35170.0
2016-09-15 15:10:00,79.41,79.41,79.2,79.22,49342.0,56.8413,56.8413,56.6909,56.7052,49342.0
2016-09-15 15:20:00,79.21,79.28,79.16,79.21,47928.0,56.6981,56.7482,56.6623,56.6981,47928.0
2016-09-15 15:30:00,79.21,79.28,79.13,79.28,63575.0,56.6981,56.7482,56.6408,56.7482,63575.0
2016-09-15 15:40:00,79.28,79.32,79.15,79.15,101643.0,56.7482,56.7768,56.6551,56.6551,101643.0
2016-09-15 15:50:00,79.14,79.14,79.04,79.11,255701.0,56.648,56.648,56.5764,56.6265,255701.0
2016-09-16 09:30:00,78.32,78.73,78.23,78.3,397837.0,56.061,56.3545,55.9966,56.0467,397837.0
2016-09-16 09:40:00,78.27,78.9,78.27,78.82,87807.0,56.0252,56.4762,56.0252,56.4189,87807.0
2016-09-16 09:50:00,78.81,79.12,78.7,78.97,68048.0,56.4118,56.6337,56.333,56.5263,68048.0
2016-09-16 10:00:00,78.96,79.0,78.39,78.43,46151.0,56.5191,56.5478,56.1111,56.1398,46151.0
2016-09-16 10:10:00,78.43,78.55,78.25,78.52,50887.0,56.1398,56.2257,56.0109,56.2042,50887.0
2016-09-16 10:20:00,78.5,78.54,78.3,78.53,31109.0,56.1899,56.2185,56.0467,56.2114,31109.0
2016-09-16 10:30:00,78.52,78.7,78.46,78.7,22634.0,56.2042,56.333,56.1612,56.333,22634.0
2016-09-16 10:40:00,78.71,78.89,78.63,78.84,98240.0,56.3402,56.469,56.2829,56.4332,98240.0
2016-09-16 10:50:00,78.85,78.91,78.75,78.77,37986.0,56.4404,56.4834,56.3688,56.3831,37986.0
2016-09-16 11:00:00,78.75,78.86,78.64,78.79,38891.0,56.3688,56.4476,56.2901,56.3975,38891.0
2016-09-16 11:10:00,78.78,79.0,78.74,78.97,44548.0,56.3903,56.5478,56.3617,56.5263,44548.0
2016-09-16 11:20:00,78.97,79.0,78.86,78.98,44592.0,56.5263,56.5478,56.4476,56.5335,44592.0
2016-09-16 11:30:00,78.98,79.15,78.9,79.08,41714.0,56.5335,56.6551,56.4762,56.605,41714.0
2016-09-16 11:40:00,79.07,79.08,78.89,78.95,43597.0,56.5979,56.605,56.469,56.512,43597.0
2016-09-16 11:50:00,78.93,79.02,78.88,79.0,26464.0,56.4977,56.5621,56.4619,56.5478,26464.0
2016-09-16 12:00:00,79.01,79.18,78.96,79.18,35165.0,56.5549,56.6766,56.5191,56.6766,35165.0
2016-09-16 12:10:00,79.18,79.19,79.02,79.1,31808.0,56.6766,56.6838,56.5621,56.6194,31808.0
2016-09-16 12:20:00,79.09,79.26,79.07,79.11,38528.0,56.6122,56.7339,56.5979,56.6265,38528.0
2016-09-16 12:30:00,79.12,79.2,79.1,79.15,30071.0,56.6337,56.6909,56.6194,56.6551,30071.0
2016-09-16 12:40:00,79.14,79.2,79.04,79.1,22650.0,56.648,56.6909,56.5764,56.6194,22650.0
2016-09-16 12:50:00,79.09,79.2,79.03,79.1,53355.0,56.6122,56.6909,56.5692,56.6194,53355.0
2016-09-16 13:00:00,79.08,79.17,79.02,79.06,29238.0,56.605,56.6695,56.5621,56.5907,29238.0
2016-09-16 13:10:00,79.04,79.1,78.99,79.03,50344.0,56.5764,56.6194,56.5406,56.5692,50344.0
2016-09-16 13:20:00,79.02,79.1,78.97,79.03,19103.0,56.5621,56.6194,56.5263,56.5692,19103.0
2016-09-16 13:30:00,79.02,79.11,79.0,79.02,37914.0,56.5621,56.6265,56.5478,56.5621,37914.0
2016-09-16 13:40:00,79.01,79.03,78.8,78.88,27026.0,56.5549,56.5692,56.4046,56.4619,27026.0
2016-09-16 13:50:00,78.87,78.91,78.77,78.81,21508.0,56.4547,56.4834,56.3831,56.4118,21508.0
2016-09-16 14:00:00,78.8,78.95,78.73,78.92,29568.0,56.4046,56.512,56.3545,56.4905,29568.0
2016-09-16 14:10:00,78.92,78.93,78.83,78.86,21544.0,56.4905,56.4977,56.4261,56.4476,21544.0
2016-09-16 14:20:00,78.86,79.03,78.83,79.0,36831.0,56.4476,56.5692,56.4261,56.5478,36831.0
2016-09-16 14:30:00,79.01,79.15,79.01,79.11,33634.0,56.5549,56.6551,56.5549,56.6265,33634.0
2016-09-16 14:40:00,79.12,79.16,79.06,79.08,45781.0,56.6337,56.6623,56.5907,56.605,45781.0
2016-09-16 14:50:00,79.07,79.1,78.85,78.89,65367.0,56.5979,56.6194,56.4404,56.469,65367.0
2016-09-16 15:00:00,78.89,79.16,78.88,79.12,54477.0,56.469,56.6623,56.4619,56.6337,54477.0
2016-09-16 15:10:00,79.12,79.23,79.05,79.21,61756.0,56.6337,56.7124,56.5836,56.6981,61756.0
2016-09-16 15:20:00,79.22,79.29,79.03,79.04,91403.0,56.7052,56.7554,56.5692,56.5764,91403.0
2016-09-16 15:30:00,79.04,79.22,79.04,79.09,142348.0,56.5764,56.7052,56.5764,56.6122,142348.0
2016-09-16 15:40:00,79.08,79.22,79.0,79.2,203339.0,56.605,56.7052,56.5478,56.6909,203339.0
2016-09-16 15:50:00,79.2,79.27,79.0,79.1,472746.0,56.6909,56.741,56.5478,56.6194,472746.0
2016-09-19 09:30:00,79.76,79.89,79.18,79.46,102277.0,57.0918,57.1848,56.6766,56.877,102277.0
2016-09-19 09:40:00,79.5,79.9,79.42,79.87,52604.0,56.9057,57.192,56.8484,57.1705,52604.0
2016-09-19 09:50:00,79.87,80.38,79.86,80.38,76917.0,57.1705,57.5356,57.1634,57.5356,76917.0
2016-09-19 10:00:00,80.33,80.33,79.93,80.14,121225.0,57.4998,57.4998,57.2135,57.3638,121225.0
2016-09-19 10:10:00,80.15,80.44,80.07,80.41,82054.0,57.3709,57.5785,57.3137,57.557,82054.0
2016-09-19 10:20:00,80.43,80.44,80.2,80.23,32751.0,57.5714,57.5785,57.4067,57.4282,32751.0
2016-09-19 10:30:00,80.25,80.29,80.08,80.25,47260.0,57.4425,57.4712,57.3208,57.4425,47260.0
2016-09-19 10:40:00,80.26,80.4,80.26,80.33,35215.0,57.4497,57.5499,57.4497,57.4998,35215.0
2016-09-19 10:50:00,80.33,80.63,80.31,80.62,111222.0,57.4998,57.7145,57.4855,57.7074,111222.0
2016-09-19 11:00:00,80.61,80.76,80.53,80.72,80801.0,57.7002,57.8076,57.6429,57.7789,80801.0
2016-09-19 11:10:00,80.74,80.74,80.59,80.71,68678.0,57.7933,57.7933,57.6859,57.7718,68678.0
2016-09-19 11:20:00,80.71,80.71,80.56,80.68,53335.0,57.7718,57.7718,57.6644,57.7503,53335.0
2016-09-19 11:30:00,80.7,80.88,80.68,80.82,79040.0,57.7646,57.8935,57.7503,57.8505,79040.0
2016-09-19 11:40:00,80.82,80.82,80.61,80.69,60829.0,57.8505,57.8505,57.7002,57.7575,60829.0
2016-09-19 11:50:00,80.68,80.76,80.63,80.65,96542.0,57.7503,57.8076,57.7145,57.7288,96542.0
2016-09-19 12:00:00,80.63,80.66,80.48,80.49,32761.0,57.7145,57.736,57.6072,57.6143,32761.0
2016-09-19 12:10:00,80.49,80.49,80.09,80.14,89996.0,57.6143,57.6143,57.328,57.3638,89996.0
2016-09-19 12:20:00,80.14,80.14,80.07,80.11,104208.0,57.3638,57.3638,57.3137,57.3423,104208.0
2016-09-19 12:30:00,80.1,80.13,80.07,80.09,40232.0,57.3351,57.3566,57.3137,57.328,40232.0
2016-09-19 12:40:00,80.09,80.13,80.05,80.12,71879.0,57.328,57.3566,57.2994,57.3495,71879.0
2016-09-19 12:50:00,80.14,80.15,80.04,80.05,52407.0,57.3638,57.3709,57.2922,57.2994,52407.0
2016-09-19 13:00:00,80.03,80.04,79.86,79.9,40534.0,57.285,57.2922,57.1634,57.192,40534.0
2016-09-19 13:10:00,79.91,80.21,79.87,80.1,42914.0,57.1991,57.4139,57.1705,57.3351,42914.0
2016-09-19 13:20:00,80.1,80.13,80.0,80.07,16719.0,57.3351,57.3566,57.2636,57.3137,16719.0
2016-09-19 13:30:00,80.06,80.07,79.99,80.02,69757.0,57.3065,57.3137,57.2564,57.2779,69757.0
2016-09-19 13:40:00,80.02,80.23,80.01,80.2,33408.0,57.2779,57.4282,57.2707,57.4067,33408.0
2016-09-19 13:50:00,80.21,80.3,80.19,80.29,25180.0,57.4139,57.4783,57.3996,57.4712,25180.0
2016-09-19 14:00:00,80.29,80.39,80.27,80.36,69697.0,57.4712,57.5427,57.4568,57.5213,69697.0
2016-09-19 14:10:00,80.37,80.45,80.33,80.38,30143.0,57.5284,57.5857,57.4998,57.5356,30143.0
2016-09-19 14:20:00,80.37,80.45,80.3,80.44,35141.0,57.5284,57.5857,57.4783,57.5785,35141.0
2016-09-19 14:30:00,80.43,80.56,80.42,80.48,41933.0,57.5714,57.6644,57.5642,57.6072,41933.0
2016-09-19 14:40:00,80.47,80.58,80.44,80.54,42155.0,57.6,57.6787,57.5785,57.6501,42155.0
2016-09-19 14:50:00,80.54,80.6,80.53,80.58,43988.0,57.6501,57.693,57.6429,57.6787,43988.0
2016-09-19 15:00:00,80.58,80.7,80.45,80.54,63587.0,57.6787,57.7646,57.5857,57.6501,63587.0
2016-09-19 15:10:00,80.52,80.55,80.37,80.51,36479.0,57.6358,57.6573,57.5284,57.6286,36479.0
2016-09-19 15:20:00,80.5,80.59,80.44,80.45,48904.0,57.6215,57.6859,57.5785,57.5857,48904.0
2016-09-19 15:30:00,80.45,80.5,80.33,80.5,76646.0,57.5857,57.6215,57.4998,57.6215,76646.0
2016-09-19 15:40:00,80.48,80.57,80.43,80.46,87212.0,57.6072,57.6716,57.5714,57.5928,87212.0
2016-09-19 15:50:00,80.46,80.5,80.29,80.36,220060.0,57.5928,57.6215,57.4712,57.5213,220060.0
2016-09-20 09:30:00,80.35,80.35,79.95,80.0,62897.0,57.5141,57.5141,57.2278,57.2636,62897.0
2016-09-20 09:40:00,80.03,80.32,80.0,80.29,35520.0,57.285,57.4926,57.2636,57.4712,35520.0
2016-09-20 09:50:00,80.31,80.47,80.0,80.05,23140.0,57.4855,57.6,57.2636,57.2994,23140.0
2016-09-20 10:00:00,80.06,80.22,80.05,80.11,31347.0,57.3065,57.421,57.2994,57.3423,31347.0
2016-09-20 10:10:00,80.08,80.17,80.0,80.04,41473.0,57.3208,57.3853,57.2636,57.2922,41473.0
2016-09-20 10:20:00,80.04,80.09,79.97,80.05,29627.0,57.2922,57.328,57.2421,57.2994,29627.0
2016-09-20 10:30:00,80.04,80.13,79.89,79.95,48409.0,57.2922,57.3566,57.1848,57.2278,48409.0
2016-09-20 10:40:00,79.94,79.99,79.85,79.93,39048.0,57.2206,57.2564,57.1562,57.2135,39048.0
2016-09-20 10:50:00,79.93,80.01,79.9,79.97,26965.0,57.2135,57.2707,57.192,57.2421,26965.0
2016-09-20 11:00:00,79.95,80.15,79.94,80.12,21054.0,57.2278,57.3709,57.2206,57.3495,21054.0
2016-09-20 11:10:00,80.13,80.2,80.08,80.17,25420.0,57.3566,57.4067,57.3208,57.3853,25420.0
2016-09-20 11:20:00,80.17,80.27,80.11,80.14,24970.0,57.3853,57.4568,57.3423,57.3638,24970.0
2016-09-20 11:30:00,80.17,80.24,80.11,80.11,12920.0,57.3853,57.4354,57.3423,57.3423,12920.0
2016-09-20 11:40:00,80.11,80.27,80.09,80.26,20256.0,57.3423,57.4568,57.328,57.4497,20256.0
2016-09-20 11:50:00,80.27,80.29,80.11,80.11,30896.0,57.4568,57.4712,57.3423,57.3423,30896.0
2016-09-20 12:00:00,80.1,80.16,80.09,80.11,9062.0,57.3351,57.3781,57.328,57.3423,9062.0
2016-09-20 12:10:00,80.11,80.13,80.06,80.08,22998.0,57.3423,57.3566,57.3065,57.3208,22998.0
2016-09-20 12:20:00,80.07,80.14,80.04,80.1,10726.0,57.3137,57.3638,57.2922,57.3351,10726.0
2016-09-20 12:30:00,80.09,80.1,79.98,80.02,18485.0,57.328,57.3351,57.2493,57.2779,18485.0
2016-09-20 12:40:00,80.03,80.04,79.89,79.91,42416.0,57.285,57.2922,57.1848,57.1991,42416.0
2016-09-20 12:50:00,79.91,79.96,79.77,79.78,18594.0,57.1991,57.2349,57.0989,57.1061,18594.0
2016-09-20 13:00:00,79.77,79.79,79.65,79.74,18651.0,57.0989,57.1133,57.013,57.0775,18651.0
2016-09-20 13:10:00,79.75,79.85,79.72,79.82,21462.0,57.0846,57.1562,57.0631,57.1347,21462.0
2016-09-20 13:20:00,79.83,79.84,79.76,79.79,17288.0,57.1419,57.149,57.0918,57.1133,17288.0
2016-09-20 13:30:00,79.81,80.01,79.79,80.0,32224.0,57.1276,57.2707,57.1133,57.2636,32224.0
2016-09-20 13:40:00,80.0,80.04,79.93,79.96,22674.0,57.2636,57.2922,57.2135,57.2349,22674.0
2016-09-20 13:50:00,79.96,80.13,79.94,80.09,17568.0,57.2349,57.3566,57.2206,57.328,17568.0
2016-09-20 14:00:00,80.09,80.09,79.94,79.98,15255.0,57.328,57.328,57.2206,57.2493,15255.0
2016-09-20 14:10:00,79.99,80.06,79.98,80.0,18734.0,57.2564,57.3065,57.2493,57.2636,18734.0
2016-09-20 14:20:00,80.0,80.02,79.93,79.94,28069.0,57.2636,57.2779,57.2135,57.2206,28069.0
2016-09-20 14:30:00,79.94,80.04,79.94,80.02,41583.0,57.2206,57.2922,57.2206,57.2779,41583.0
2016-09-20 14:40:00,80.02,80.05,79.99,80.04,55137.0,57.2779,57.2994,57.2564,57.2922,55137.0
2016-09-20 14:50:00,80.04,80.05,79.94,79.96,38108.0,57.2922,57.2994,57.2206,57.2349,38108.0
2016-09-20 15:00:00,79.96,80.04,79.87,79.87,43894.0,57.2349,57.2922,57.1705,57.1705,43894.0
2016-09-20 15:10:00,79.87,80.02,79.87,80.0,39411.0,57.1705,57.2779,57.1705,57.2636,39411.0
2016-09-20 15:20:00,80.0,80.0,79.88,79.92,33344.0,57.2636,57.2636,57.1777,57.2063,33344.0
2016-09-20 15:30:00,79.92,79.94,79.7,79.81,48388.0,57.2063,57.2206,57.0488,57.1276,48388.0
2016-09-20 15:40:00,79.81,79.85,79.72,79.72,73916.0,57.1276,57.1562,57.0631,57.0631,73916.0
2016-09-20 15:50:00,79.73,79.79,79.58,79.58,224067.0,57.0703,57.1133,56.9629,56.9629,224067.0
2016-09-21 09:30:00,79.81,80.17,79.52,79.53,52404.0,57.1276,57.3853,56.92,56.9271,52404.0
2016-09-21 09:40:00,79.6,79.75,79.48,79.63,46946.0,56.9773,57.0846,56.8914,56.9987,46946.0
2016-09-21 09:50:00,79.59,79.77,79.59,79.69,44673.0,56.9701,57.0989,56.9701,57.0417,44673.0
2016-09-21 10:00:00,79.71,79.78,79.53,79.54,48039.0,57.056,57.1061,56.9271,56.9343,48039.0
2016-09-21 10:10:00,79.58,79.73,79.48,79.65,40242.0,56.9629,57.0703,56.8914,57.013,40242.0
2016-09-21 10:20:00,79.67,79.74,79.52,79.74,32057.0,57.0274,57.0775,56.92,57.0775,32057.0
2016-09-21 10:30:00,79.74,79.96,79.7,79.84,41043.0,57.0775,57.2349,57.0488,57.149,41043.0
2016-09-21 10:40:00,79.86,79.92,79.72,79.85,87414.0,57.1634,57.2063,57.0631,57.1562,87414.0
2016-09-21 10:50:00,79.84,79.86,79.58,79.58,37986.0,57.149,57.1634,56.9629,56.9629,37986.0
2016-09-21 11:00:00,79.6,79.9,79.6,79.83,45658.0,56.9773,57.192,56.9773,57.1419,45658.0
2016-09-21 11:10:00,79.79,79.8,79.72,79.74,23852.0,57.1133,57.1204,57.0631,57.0775,23852.0
2016-09-21 11:20:00,79.74,79.78,79.68,79.73,19844.0,57.0775,57.1061,57.0345,57.0703,19844.0
2016-09-21 11:30:00,79.74,79.77,79.64,79.73,25811.0,57.0775,57.0989,57.0059,57.0703,25811.0
2016-09-21 11:40:00,79.73,79.78,79.61,79.74,30231.0,57.0703,57.1061,56.9844,57.0775,30231.0
2016-09-21 11:50:00,79.74,79.84,79.72,79.82,17824.0,57.0775,57.149,57.0631,57.1347,17824.0
2016-09-21 12:00:00,79.81,79.91,79.8,79.86,24541.0,57.1276,57.1991,57.1204,57.1634,24541.0
2016-09-21 12:10:00,79.87,79.88,79.7,79.7,25152.0,57.1705,57.1777,57.0488,57.0488,25152.0
2016-09-21 12:20:00,79.71,79.75,79.55,79.56,23165.0,57.056,57.0846,56.9415,56.9486,23165.0
2016-09-21 12:30:00,79.55,79.65,79.52,79.54,15930.0,56.9415,57.013,56.92,56.9343,15930.0
2016-09-21 12:40:00,79.53,79.56,79.47,79.53,22285.0,56.9271,56.9486,56.8842,56.9271,22285.0
2016-09-21 12:50:00,79.52,79.57,79.5,79.55,12484.0,56.92,56.9558,56.9057,56.9415,12484.0
2016-09-21 13:00:00,79.55,79.63,79.55,79.55,15195.0,56.9415,56.9987,56.9415,56.9415,15195.0
2016-09-21 13:10:00,79.56,79.6,79.5,79.5,21045.0,56.9486,56.9773,56.9057,56.9057,21045.0
2016-09-21 13:20:00,79.49,79.5,79.42,79.42,15139.0,56.8985,56.9057,56.8484,56.8484,15139.0
2016-09-21 13:30:00,79.42,79.46,79.38,79.43,23271.0,56.8484,56.877,56.8198,56.8556,23271.0
2016-09-21 13:40:00,79.44,79.47,79.41,79.45,12898.0,56.8627,56.8842,56.8413,56.8699,12898.0
2016-09-21 13:50:00,79.46,79.51,79.41,79.47,22124.0,56.877,56.9128,56.8413,56.8842,22124.0
2016-09-21 14:00:00,79.45,79.77,79.37,79.68,53172.0,56.8699,57.0989,56.8126,57.0345,53172.0
2016-09-21 14:10:00,79.69,79.87,79.65,79.69,48528.0,57.0417,57.1705,57.013,57.0417,48528.0
2016-09-21 14:20:00,79.7,79.77,79.55,79.57,35045.0,57.0488,57.0989,56.9415,56.9558,35045.0
2016-09-21 14:30:00,79.6,79.7,79.49,79.68,89189.0,56.9773,57.0488,56.8985,57.0345,89189.0
2016-09-21 14:40:00,79.67,79.74,79.56,79.6,49785.0,57.0274,57.0775,56.9486,56.9773,49785.0
2016-09-21 14:50:00,79.61,79.75,79.57,79.75,31145.0,56.9844,57.0846,56.9558,57.0846,31145.0
2016-09-21 15:00:00,79.75,79.81,79.67,79.78,36713.0,57.0846,57.1276,57.0274,57.1061,36713.0
2016-09-21 15:10:00,79.77,79.95,79.77,79.89,32212.0,57.0989,57.2278,57.0989,57.1848,32212.0
2016-09-21 15:20:00,79.88,79.97,79.82,79.87,78747.0,57.1777,57.2421,57.1347,57.1705,78747.0
2016-09-21 15:30:00,79.86,79.95,79.84,79.89,75901.0,57.1634,57.2278,57.149,57.1848,75901.0
2016-09-21 15:40:00,79.9,80.19,79.9,80.13,85573.0,57.192,57.3996,57.192,57.3566,85573.0
2016-09-21 15:50:00,80.13,80.17,80.07,80.08,163366.0,57.3566,57.3853,57.3137,57.3208,163366.0
2016-09-22 09:30:00,80.45,80.85,80.45,80.76,60928.0,57.5857,57.872,57.5857,57.8076,60928.0
2016-09-22 09:40:00,80.83,81.0,80.7,80.95,90480.0,57.8577,57.9794,57.7646,57.9436,90480.0
2016-09-22 09:50:00,80.98,81.08,80.77,80.77,70033.0,57.965,58.0366,57.8147,57.8147,70033.0
2016-09-22 10:00:00,80.76,80.87,80.62,80.62,37674.0,57.8076,57.8863,57.7074,57.7074,37674.0
2016-09-22 10:10:00,80.61,80.77,80.6,80.73,44899.0,57.7002,57.8147,57.693,57.7861,44899.0
2016-09-22 10:20:00,80.74,80.78,80.68,80.72,25458.0,57.7933,57.8219,57.7503,57.7789,25458.0
2016-09-22 10:30:00,80.69,80.82,80.67,80.79,52963.0,57.7575,57.8505,57.7432,57.829,52963.0
2016-09-22 10:40:00,80.81,80.89,80.74,80.86,21772.0,57.8434,57.9006,57.7933,57.8792,21772.0
2016-09-22 10:50:00,80.86,80.87,80.51,80.57,71045.0,57.8792,57.8863,57.6286,57.6716,71045.0
2016-09-22 11:00:00,80.56,80.61,80.47,80.58,40846.0,57.6644,57.7002,57.6,57.6787,40846.0
2016-09-22 11:10:00,80.56,80.56,80.46,80.53,16400.0,57.6644,57.6644,57.5928,57.6429,16400.0
2016-09-22 11:20:00,80.53,80.54,80.44,80.51,16251.0,57.6429,57.6501,57.5785,57.6286,16251.0
2016-09-22 11:30:00,80.53,80.53,80.36,80.41,27892.0,57.6429,57.6429,57.5213,57.557,27892.0
2016-09-22 11:40:00,80.41,80.42,80.34,80.42,19984.0,57.557,57.5642,57.5069,57.5642,19984.0
2016-09-22 11:50:00,80.4,80.41,80.25,80.33,18800.0,57.5499,57.557,57.4425,57.4998,18800.0
2016-09-22 12:00:00,80.34,80.4,80.29,80.29,24381.0,57.5069,57.5499,57.4712,57.4712,24381.0
2016-09-22 12:10:00,80.3,80.34,80.27,80.28,27176.0,57.4783,57.5069,57.4568,57.464,27176.0
2016-09-22 12:20:00,80.28,80.3,80.2,80.22,14415.0,57.464,57.4783,57.4067,57.421,14415.0
2016-09-22 12:30:00,80.22,80.29,80.22,80.23,16209.0,57.421,57.4712,57.421,57.4282,16209.0
2016-09-22 12:40:00,80.24,80.27,80.17,80.27,11639.0,57.4354,57.4568,57.3853,57.4568,11639.0
2016-09-22 12:50:00,80.27,80.43,80.26,80.33,12644.0,57.4568,57.5714,57.4497,57.4998,12644.0
2016-09-22 13:00:00,80.34,80.49,80.33,80.49,14695.0,57.5069,57.6143,57.4998,57.6143,14695.0
2016-09-22 13:10:00,80.5,80.51,80.42,80.43,18822.0,57.6215,57.6286,57.5642,57.5714,18822.0
2016-09-22 13:20:00,80.42,80.43,80.22,80.23,15508.0,57.5642,57.5714,57.421,57.4282,15508.0
2016-09-22 13:30:00,80.25,80.31,80.22,80.3,13266.0,57.4425,57.4855,57.421,57.4783,13266.0
2016-09-22 13:40:00,80.31,80.32,80.22,80.23,19561.0,57.4855,57.4926,57.421,57.4282,19561.0
2016-09-22 13:50:00,80.21,80.31,80.19,80.27,37561.0,57.4139,57.4855,57.3996,57.4568,37561.0
2016-09-22 14:00:00,80.27,80.27,80.21,80.23,21366.0,57.4568,57.4568,57.4139,57.4282,21366.0
2016-09-22 14:10:00,80.22,80.25,80.01,80.08,26912.0,57.421,57.4425,57.2707,57.3208,26912.0
2016-09-22 14:20:00,80.08,80.16,80.04,80.14,20938.0,57.3208,57.3781,57.2922,57.3638,20938.0
2016-09-22 14:30:00,80.13,80.18,80.09,80.15,17588.0,57.3566,57.3924,57.328,57.3709,17588.0
2016-09-22 14:40:00,80.15,80.21,80.13,80.14,20083.0,57.3709,57.4139,57.3566,57.3638,20083.0
2016-09-22 14:50:00,80.14,80.24,80.09,80.21,30316.0,57.3638,57.4354,57.328,57.4139,30316.0
2016-09-22 15:00:00,80.2,80.26,80.18,80.2,35977.0,57.4067,57.4497,57.3924,57.4067,35977.0
2016-09-22 15:10:00,80.22,80.24,80.12,80.15,22878.0,57.421,57.4354,57.3495,57.3709,22878.0
2016-09-22 15:20:00,80.15,80.16,80.11,80.12,23698.0,57.3709,57.3781,57.3423,57.3495,23698.0
2016-09-22 15:30:00,80.12,80.23,80.12,80.19,55284.0,57.3495,57.4282,57.3495,57.3996,55284.0
2016-09-22 15:40:00,80.19,80.21,80.09,80.12,42978.0,57.3996,57.4139,57.328,57.3495,42978.0
2016-09-22 15:50:00,80.12,80.15,80.02,80.05,104122.0,57.3495,57.3709,57.2779,57.2994,104122.0
2016-09-23 09:30:00,79.69,79.9,79.54,79.73,93847.0,57.0417,57.192,56.9343,57.0703,93847.0
2016-09-23 09:40:00,79.76,79.85,79.6,79.7,35955.0,57.0918,57.1562,56.9773,57.0488,35955.0
2016-09-23 09:50:00,79.72,79.84,79.62,79.7,42575.0,57.0631,57.149,56.9916,57.0488,42575.0
2016-09-23 10:00:00,79.7,79.9,79.68,79.9,34836.0,57.0488,57.192,57.0345,57.192,34836.0
2016-09-23 10:10:00,79.88,79.95,79.8,79.84,35024.0,57.1777,57.2278,57.1204,57.149,35024.0
2016-09-23 10:20:00,79.84,79.88,79.8,79.8,59404.0,57.149,57.1777,57.1204,57.1204,59404.0
2016-09-23 10:30:00,79.81,79.85,79.64,79.65,28936.0,57.1276,57.1562,57.0059,57.013,28936.0
2016-09-23 10:40:00,79.66,79.77,79.63,79.74,33258.0,57.0202,57.0989,56.9987,57.0775,33258.0
2016-09-23 10:50:00,79.74,79.76,79.64,79.75,30996.0,57.0775,57.0918,57.0059,57.0846,30996.0
2016-09-23 11:00:00,79.75,79.8,79.69,79.72,28906.0,57.0846,57.1204,57.0417,57.0631,28906.0
2016-09-23 11:10:00,79.71,79.71,79.59,79.63,40063.0,57.056,57.056,56.9701,56.9987,40063.0
2016-09-23 11:20:00,79.63,79.63,79.53,79.54,24961.0,56.9987,56.9987,56.9271,56.9343,24961.0
2016-09-23 11:30:00,79.55,79.73,79.54,79.71,19684.0,56.9415,57.0703,56.9343,57.056,19684.0
2016-09-23 11:40:00,79.71,79.75,79.52,79.54,29634.0,57.056,57.0846,56.92,56.9343,29634.0
2016-09-23 11:50:00,79.55,79.56,79.21,79.29,86644.0,56.9415,56.9486,56.6981,56.7554,86644.0
2016-09-23 12:00:00,79.29,79.39,79.13,79.17,61936.0,56.7554,56.8269,56.6408,56.6695,61936.0
2016-09-23 12:10:00,79.17,79.31,79.16,79.31,29909.0,56.6695,56.7697,56.6623,56.7697,29909.0
2016-09-23 12:20:00,79.31,79.39,79.27,79.34,25881.0,56.7697,56.8269,56.741,56.7911,25881.0
2016-09-23 12:30:00,79.33,79.39,79.26,79.27,25874.0,56.784,56.8269,56.7339,56.741,25874.0
2016-09-23 12:40:00,79.27,79.37,79.25,79.28,32964.0,56.741,56.8126,56.7267,56.7482,32964.0
2016-09-23 12:50:00,79.28,79.33,79.27,79.29,28005.0,56.7482,56.784,56.741,56.7554,28005.0
2016-09-23 13:00:00,79.29,79.3,79.24,79.26,42104.0,56.7554,56.7625,56.7196,56.7339,42104.0
2016-09-23 13:10:00,79.26,79.26,79.1,79.1,40827.0,56.7339,56.7339,56.6194,56.6194,40827.0
2016-09-23 13:20:00,79.13,79.18,79.06,79.16,37815.0,56.6408,56.6766,56.5907,56.6623,37815.0
2016-09-23 13:30:00,79.16,79.23,79.16,79.18,20692.0,56.6623,56.7124,56.6623,56.6766,20692.0
2016-09-23 13:40:00,79.16,79.22,79.09,79.2,36406.0,56.6623,56.7052,56.6122,56.6909,36406.0
2016-09-23 13:50:00,79.2,79.28,79.19,79.25,20401.0,56.6909,56.7482,56.6838,56.7267,20401.0
2016-09-23 14:00:00,79.23,79.36,79.22,79.34,27914.0,56.7124,56.8055,56.7052,56.7911,27914.0
2016-09-23 14:10:00,79.35,79.45,79.31,79.42,29248.0,56.7983,56.8699,56.7697,56.8484,29248.0
2016-09-23 14:20:00,79.42,79.45,79.3,79.44,41431.0,56.8484,56.8699,56.7625,56.8627,41431.0
2016-09-23 14:30:00,79.44,79.49,79.41,79.47,24095.0,56.8627,56.8985,56.8413,56.8842,24095.0
2016-09-23 14:40:00,79.46,79.56,79.43,79.56,27412.0,56.877,56.9486,56.8556,56.9486,27412.0
2016-09-23 14:50:00,79.55,79.66,79.54,79.63,30778.0,56.9415,57.0202,56.9343,56.9987,30778.0
2016-09-23 15:00:00,79.63,79.75,79.63,79.7,21185.0,56.9987,57.0846,56.9987,57.0488,21185.0
2016-09-23 15:10:00,79.69,79.69,79.52,79.58,27128.0,57.0417,57.0417,56.92,56.9629,27128.0
2016-09-23 15:20:00,79.58,79.69,79.51,79.68,44664.0,56.9629,57.0417,56.9128,57.0345,44664.0
2016-09-23 15:30:00,79.69,79.81,79.67,79.71,58693.0,57.0417,57.1276,57.0274,57.056,58693.0
2016-09-23 15:40:00,79.71,79.71,79.58,79.66,55534.0,57.056,57.056,56.9629,57.0202,55534.0
2016-09-23 15:50:00,79.65,79.74,79.59,79.59,121166.0,57.013,57.0775,56.9701,56.9701,121166.0
2016-09-26 09:30:00,79.78,79.94,79.67,79.81,48890.0,57.1061,57.2206,57.0274,57.1276,48890.0
2016-09-26 09:40:00,79.78,79.86,79.58,79.64,43007.0,57.1061,57.1634,56.9629,57.0059,43007.0
2016-09-26 09:50:00,79.64,79.68,79.47,79.53,29784.0,57.0059,57.0345,56.8842,56.9271,29784.0
2016-09-26 10:00:00,79.52,79.81,79.45,79.76,38574.0,56.92,57.1276,56.8699,57.0918,38574.0
2016-09-26 10:10:00,79.76,80.11,79.71,80.04,62541.0,57.0918,57.3423,57.056,57.2922,62541.0
2016-09-26 10:20:00,80.04,80.1,79.93,80.08,35173.0,57.2922,57.3351,57.2135,57.3208,35173.0
2016-09-26 10:30:00,80.09,80.17,80.04,80.04,29002.0,57.328,57.3853,57.2922,57.2922,29002.0
2016-09-26 10:40:00,80.03,80.08,79.92,79.99,26972.0,57.285,57.3208,57.2063,57.2564,26972.0
2016-09-26 10:50:00,80.01,80.18,79.99,80.12,24178.0,57.2707,57.3924,57.2564,57.3495,24178.0
2016-09-26 11:00:00,80.12,80.16,80.01,80.14,46589.0,57.3495,57.3781,57.2707,57.3638,46589.0
2016-09-26 11:10:00,80.14,80.16,80.01,80.09,29187.0,57.3638,57.3781,57.2707,57.328,29187.0
2016-09-26 11:20:00,80.1,80.21,79.93,79.97,51212.0,57.3351,57.4139,57.2135,57.2421,51212.0
2016-09-26 11:30:00,79.98,80.01,79.92,79.97,46673.0,57.2493,57.2707,57.2063,57.2421,46673.0
2016-09-26 11:40:00,79.97,80.09,79.97,80.0,30065.0,57.2421,57.328,57.2421,57.2636,30065.0
2016-09-26 11:50:00,79.97,80.05,79.95,80.03,51154.0,57.2421,57.2994,57.2278,57.285,51154.0
2016-09-26 12:00:00,80.02,80.14,80.01,80.12,33941.0,57.2779,57.3638,57.2707,57.3495,33941.0
2016-09-26 12:10:00,80.12,80.25,80.07,80.2,29451.0,57.3495,57.4425,57.3137,57.4067,29451.0
2016-09-26 12:20:00,80.18,80.27,80.14,80.2,45500.0,57.3924,57.4568,57.3638,57.4067,45500.0
2016-09-26 12:30:00,80.19,80.2,79.98,79.98,27583.0,57.3996,57.4067,57.2493,57.2493,27583.0
2016-09-26 12:40:00,79.98,80.15,79.97,80.11,36121.0,57.2493,57.3709,57.2421,57.3423,36121.0
2016-09-26 12:50:00,80.11,80.11,79.95,79.97,19338.0,57.3423,57.3423,57.2278,57.2421,19338.0
2016-09-26 13:00:00,79.95,79.99,79.88,79.89,30625.0,57.2278,57.2564,57.1777,57.1848,30625.0
2016-09-26 13:10:00,79.87,79.98,79.79,79.96,36434.0,57.1705,57.2493,57.1133,57.2349,36434.0
2016-09-26 13:20:00,79.96,80.02,79.9,79.92,41075.0,57.2349,57.2779,57.192,57.2063,41075.0
2016-09-26 13:30:00,79.91,79.97,79.85,79.85,41668.0,57.1991,57.2421,57.1562,57.1562,41668.0
2016-09-26 13:40:00,79.86,79.92,79.85,79.89,38763.0,57.1634,57.2063,57.1562,57.1848,38763.0
2016-09-26 13:50:00,79.89,79.97,79.87,79.96,46414.0,57.1848,57.2421,57.1705,57.2349,46414.0
2016-09-26 14:00:00,79.96,80.04,79.95,80.03,44635.0,57.2349,57.2922,57.2278,57.285,44635.0
2016-09-26 14:10:00,80.02,80.06,79.91,80.03,32224.0,57.2779,57.3065,57.1991,57.285,32224.0
2016-09-26 14:20:00,80.03,80.03,79.88,79.92,42224.0,57.285,57.285,57.1777,57.2063,42224.0
2016-09-26 14:30:00,79.92,79.92,79.84,79.86,54787.0,57.2063,57.2063,57.149,57.1634,54787.0
2016-09-26 14:40:00,79.86,79.96,79.84,79.96,47060.0,57.1634,57.2349,57.149,57.2349,47060.0
2016-09-26 14:50:00,79.96,79.98,79.83,79.85,51643.0,57.2349,57.2493,57.1419,57.1562,51643.0
2016-09-26 15:00:00,79.84,79.93,79.82,79.9,39266.0,57.149,57.2135,57.1347,57.192,39266.0
2016-09-26 15:10:00,79.9,79.9,79.72,79.72,154284.0,57.192,57.192,57.0631,57.0631,154284.0
2016-09-26 15:20:00,79.7,79.71,79.58,79.65,38691.0,57.0488,57.056,56.9629,57.013,38691.0
2016-09-26 15:30:00,79.64,79.65,79.5,79.54,67753.0,57.0059,57.013,56.9057,56.9343,67753.0
2016-09-26 15:40:00,79.53,79.57,79.48,79.51,98399.0,56.9271,56.9558,56.8914,56.9128,98399.0
2016-09-26 15:50:00,79.52,79.55,79.38,79.48,205455.0,56.92,56.9415,56.8198,56.8914,205455.0
2016-09-27 09:30:00,79.02,79.35,79.0,79.3,69826.0,56.5621,56.7983,56.5478,56.7625,69826.0
2016-09-27 09:40:00,79.26,79.45,79.1,79.3,50762.0,56.7339,56.8699,56.6194,56.7625,50762.0
2016-09-27 09:50:00,79.29,79.29,79.02,79.17,59850.0,56.7554,56.7554,56.5621,56.6695,59850.0
2016-09-27 10:00:00,79.14,79.5,79.13,79.36,61176.0,56.648,56.9057,56.6408,56.8055,61176.0
2016-09-27 10:10:00,79.35,79.37,79.08,79.18,54808.0,56.7983,56.8126,56.605,56.6766,54808.0
2016-09-27 10:20:00,79.2,79.29,79.1,79.22,38861.0,56.6909,56.7554,56.6194,56.7052,38861.0
2016-09-27 10:30:00,79.2,79.3,79.08,79.2,43430.0,56.6909,56.7625,56.605,56.6909,43430.0
2016-09-27 10:40:00,79.19,79.21,79.0,79.02,50088.0,56.6838,56.6981,56.5478,56.5621,50088.0
2016-09-27 10:50:00,79.01,79.04,78.92,78.95,95390.0,56.5549,56.5764,56.4905,56.512,95390.0
2016-09-27 11:00:00,78.95,79.03,78.93,79.02,60786.0,56.512,56.5692,56.4977,56.5621,60786.0
2016-09-27 11:10:00,79.03,79.07,78.98,79.06,50183.0,56.5692,56.5979,56.5335,56.5907,50183.0
2016-09-27 11:20:00,79.06,79.13,79.0,79.09,68713.0,56.5907,56.6408,56.5478,56.6122,68713.0
2016-09-27 11:30:00,79.08,79.47,79.08,79.46,34967.0,56.605,56.8842,56.605,56.877,34967.0
2016-09-27 11:40:00,79.46,79.46,79.16,79.25,77889.0,56.877,56.877,56.6623,56.7267,77889.0
2016-09-27 11:50:00,79.22,79.36,79.14,79.35,33074.0,56.7052,56.8055,56.648,56.7983,33074.0
2016-09-27 12:00:00,79.32,79.44,79.3,79.4,32180.0,56.7768,56.8627,56.7625,56.8341,32180.0
2016-09-27 12:10:00,79.4,79.46,79.37,79.43,13539.0,56.8341,56.877,56.8126,56.8556,13539.0
2016-09-27 12:20:00,79.43,79.75,79.43,79.7,42228.0,56.8556,57.0846,56.8556,57.0488,42228.0
2016-09-27 12:30:00,79.7,79.71,79.54,79.58,21524.0,57.0488,57.056,56.9343,56.9629,21524.0
2016-09-27 12:40:00,79.59,79.67,79.56,79.6,20723.0,56.9701,57.0274,56.9486,56.9773,20723.0
2016-09-27 12:50:00,79.57,79.83,79.56,79.81,24459.0,56.9558,57.1419,56.9486,57.1276,24459.0
2016-09-27 13:00:00,79.79,79.8,79.67,79.73,26107.0,57.1133,57.1204,57.0274,57.0703,26107.0
2016-09-27 13:10:00,79.73,79.79,79.68,79.74,16892.0,57.0703,57.1133,57.0345,57.0775,16892.0
2016-09-27 13:20:00,79.75,79.79,79.69,79.75,12949.0,57.0846,57.1133,57.0417,57.0846,12949.0
2016-09-27 13:30:00,79.76,79.82,79.76,79.81,18535.0,57.0918,57.1347,57.0918,57.1276,18535.0
2016-09-27 13:40:00,79.78,79.78,79.61,79.72,19435.0,57.1061,57.1061,56.9844,57.0631,19435.0
2016-09-27 13:50:00,79.73,79.74,79.56,79.6,25225.0,57.0703,57.0775,56.9486,56.9773,25225.0
2016-09-27 14:00:00,79.62,79.66,79.57,79.64,34110.0,56.9916,57.0202,56.9558,57.0059,34110.0
2016-09-27 14:10:00,79.64,79.73,79.61,79.7,30107.0,57.0059,57.0703,56.9844,57.0488,30107.0
2016-09-27 14:20:00,79.69,79.7,79.61,79.67,23969.0,57.0417,57.0488,56.9844,57.0274,23969.0
2016-09-27 14:30:00,79.66,79.69,79.58,79.63,25903.0,57.0202,57.0417,56.9629,56.9987,25903.0
2016-09-27 14:40:00,79.63,79.64,79.53,79.54,23363.0,56.9987,57.0059,56.9271,56.9343,23363.0
2016-09-27 14:50:00,79.54,79.58,79.5,79.57,32127.0,56.9343,56.9629,56.9057,56.9558,32127.0
2016-09-27 15:00:00,79.57,79.59,79.51,79.53,29676.0,56.9558,56.9701,56.9128,56.9271,29676.0
2016-09-27 15:10:00,79.53,79.57,79.5,79.57,26004.0,56.9271,56.9558,56.9057,56.9558,26004.0
2016-09-27 15:20:00,79.57,79.57,79.53,79.55,50792.0,56.9558,56.9558,56.9271,56.9415,50792.0
2016-09-27 15:30:00,79.55,79.56,79.42,79.48,60682.0,56.9415,56.9486,56.8484,56.8914,60682.0
2016-09-27 15:40:00,79.47,79.49,79.33,79.34,48422.0,56.8842,56.8985,56.784,56.7911,48422.0
2016-09-27 15:50:00,79.34,79.43,79.33,79.42,107480.0,56.7911,56.8556,56.784,56.8484,107480.0
2016-09-28 09:30:00,79.73,80.03,79.66,79.99,55805.0,57.0703,57.285,57.0202,57.2564,55805.0
2016-09-28 09:40:00,79.97,80.25,79.91,80.16,29471.0,57.2421,57.4425,57.1991,57.3781,29471.0
2016-09-28 09:50:00,80.22,80.29,80.13,80.26,57142.0,57.421,57.4712,57.3566,57.4497,57142.0
2016-09-28 10:00:00,80.28,80.37,80.16,80.2,74148.0,57.464,57.5284,57.3781,57.4067,74148.0
2016-09-28 10:10:00,80.18,80.24,80.04,80.07,30445.0,57.3924,57.4354,57.2922,57.3137,30445.0
2016-09-28 10:20:00,80.06,80.09,79.96,80.09,20798.0,57.3065,57.328,57.2349,57.328,20798.0
2016-09-28 10:30:00,80.12,80.21,79.71,79.72,56781.0,57.3495,57.4139,57.056,57.0631,56781.0
2016-09-28 10:40:00,79.69,79.79,79.49,79.49,27814.0,57.0417,57.1133,56.8985,56.8985,27814.0
2016-09-28 10:50:00,79.52,79.62,79.48,79.51,31530.0,56.92,56.9916,56.8914,56.9128,31530.0
2016-09-28 11:00:00,79.5,79.53,79.3,79.41,55775.0,56.9057,56.9271,56.7625,56.8413,55775.0
2016-09-28 11:10:00,79.42,79.68,79.39,79.67,54672.0,56.8484,57.0345,56.8269,57.0274,54672.0
2016-09-28 11:20:00,79.66,79.87,79.62,79.86,40794.0,57.0202,57.1705,56.9916,57.1634,40794.0
2016-09-28 11:30:00,79.84,79.87,79.63,79.72,17405.0,57.149,57.1705,56.9987,57.0631,17405.0
2016-09-28 11:40:00,79.71,79.75,79.64,79.71,14398.0,57.056,57.0846,57.0059,57.056,14398.0
2016-09-28 11:50:00,79.71,79.94,79.67,79.93,17172.0,57.056,57.2206,57.0274,57.2135,17172.0
2016-09-28 12:00:00,79.95,79.96,79.82,79.82,12450.0,57.2278,57.2349,57.1347,57.1347,12450.0
2016-09-28 12:10:00,79.84,80.07,79.84,79.94,43196.0,57.149,57.3137,57.149,57.2206,43196.0
2016-09-28 12:20:00,79.9,80.02,79.89,79.94,24886.0,57.192,57.2779,57.1848,57.2206,24886.0
2016-09-28 12:30:00,79.94,80.0,79.87,79.94,13013.0,57.2206,57.2636,57.1705,57.2206,13013.0
2016-09-28 12:40:00,79.95,80.06,79.91,79.97,42710.0,57.2278,57.3065,57.1991,57.2421,42710.0
2016-09-28 12:50:00,79.98,80.04,79.94,79.95,32596.0,57.2493,57.2922,57.2206,57.2278,32596.0
2016-09-28 13:00:00,79.94,79.95,79.78,79.79,31152.0,57.2206,57.2278,57.1061,57.1133,31152.0
2016-09-28 13:10:00,79.79,79.85,79.75,79.85,17712.0,57.1133,57.1562,57.0846,57.1562,17712.0
2016-09-28 13:20:00,79.84,79.95,79.84,79.95,13517.0,57.149,57.2278,57.149,57.2278,13517.0
2016-09-28 13:30:00,79.96,79.98,79.88,79.94,23344.0,57.2349,57.2493,57.1777,57.2206,23344.0
2016-09-28 13:40:00,79.95,80.02,79.86,79.9,49515.0,57.2278,57.2779,57.1634,57.192,49515.0
2016-09-28 13:50:00,79.91,79.94,79.88,79.89,16058.0,57.1991,57.2206,57.1777,57.1848,16058.0
2016-09-28 14:00:00,79.89,79.98,79.82,79.94,36956.0,57.1848,57.2493,57.1347,57.2206,36956.0
2016-09-28 14:10:00,79.95,80.6,79.93,80.4,112837.0,57.2278,57.693,57.2135,57.5499,112837.0
2016-09-28 14:20:00,80.4,81.1,80.35,80.95,118661.0,57.5499,58.0509,57.5141,57.9436,118661.0
2016-09-28 14:30:00,80.98,81.15,80.72,80.81,86760.0,57.965,58.0867,57.7789,57.8434,86760.0
2016-09-28 14:40:00,80.8,80.93,80.56,80.76,87716.0,57.8362,57.9293,57.6644,57.8076,87716.0
2016-09-28 14:50:00,80.82,80.97,80.79,80.89,47687.0,57.8505,57.9579,57.829,57.9006,47687.0
2016-09-28 15:00:00,80.89,80.94,80.73,80.73,66185.0,57.9006,57.9364,57.7861,57.7861,66185.0
2016-09-28 15:10:00,80.75,80.9,80.61,80.87,67360.0,57.8004,57.9078,57.7002,57.8863,67360.0
2016-09-28 15:20:00,80.87,81.06,80.84,80.88,65285.0,57.8863,58.0223,57.8648,57.8935,65285.0
2016-09-28 15:30:00,80.9,81.05,80.78,81.04,89273.0,57.9078,58.0152,57.8219,58.008,89273.0
2016-09-28 15:40:00,81.03,81.14,81.0,81.12,198708.0,58.0008,58.0796,57.9794,58.0653,198708.0
2016-09-28 15:50:00,81.11,81.31,81.1,81.21,346839.0,58.0581,58.2013,58.0509,58.1297,346839.0
2016-09-29 09:30:00,81.05,81.19,80.39,80.4,108850.0,58.0152,58.1154,57.5427,57.5499,108850.0
2016-09-29 09:40:00,80.42,80.5,80.13,80.13,119593.0,57.5642,57.6215,57.3566,57.3566,119593.0
2016-09-29 09:50:00,80.14,80.54,79.88,80.54,205893.0,57.3638,57.6501,57.1777,57.6501,205893.0
2016-09-29 10:00:00,80.52,80.52,80.2,80.22,84856.0,57.6358,57.6358,57.4067,57.421,84856.0
2016-09-29 10:10:00,80.23,80.39,80.06,80.35,87349.0,57.4282,57.5427,57.3065,57.5141,87349.0
2016-09-29 10:20:00,80.36,80.4,80.03,80.2,65775.0,57.5213,57.5499,57.285,57.4067,65775.0
2016-09-29 10:30:00,80.19,80.31,79.93,80.01,111330.0,57.3996,57.4855,57.2135,57.2707,111330.0
2016-09-29 10:40:00,79.99,80.13,79.93,80.02,92495.0,57.2564,57.3566,57.2135,57.2779,92495.0
2016-09-29 10:50:00,80.02,80.02,79.83,79.93,116154.0,57.2779,57.2779,57.1419,57.2135,116154.0
2016-09-29 11:00:00,79.92,79.95,79.73,79.86,65172.0,57.2063,57.2278,57.0703,57.1634,65172.0
2016-09-29 11:10:00,79.85,79.93,79.7,79.87,149690.0,57.1562,57.2135,57.0488,57.1705,149690.0
2016-09-29 11:20:00,79.86,80.04,79.78,80.02,49015.0,57.1634,57.2922,57.1061,57.2779,49015.0
2016-09-29 11:30:00,80.04,80.3,80.0,80.28,59734.0,57.2922,57.4783,57.2636,57.464,59734.0
2016-09-29 11:40:00,80.28,80.38,80.06,80.1,83470.0,57.464,57.5356,57.3065,57.3351,83470.0
2016-09-29 11:50:00,80.1,80.26,80.06,80.14,35994.0,57.3351,57.4497,57.3065,57.3638,35994.0
2016-09-29 12:00:00,80.17,80.47,80.12,80.34,60282.0,57.3853,57.6,57.3495,57.5069,60282.0
2016-09-29 12:10:00,80.37,80.43,80.19,80.2,34634.0,57.5284,57.5714,57.3996,57.4067,34634.0
2016-09-29 12:20:00,80.19,80.34,80.14,80.26,54027.0,57.3996,57.5069,57.3638,57.4497,54027.0
2016-09-29 12:30:00,80.26,80.26,80.02,80.04,34820.0,57.4497,57.4497,57.2779,57.2922,34820.0
2016-09-29 12:40:00,80.0,80.03,79.8,79.82,74903.0,57.2636,57.285,57.1204,57.1347,74903.0
2016-09-29 12:50:00,79.79,79.82,79.52,79.55,126619.0,57.1133,57.1347,56.92,56.9415,126619.0
2016-09-29 13:00:00,79.54,79.59,79.34,79.35,91635.0,56.9343,56.9701,56.7911,56.7983,91635.0
2016-09-29 13:10:00,79.34,79.46,79.11,79.23,63141.0,56.7911,56.877,56.6265,56.7124,63141.0
2016-09-29 13:20:00,79.22,79.42,79.21,79.35,66964.0,56.7052,56.8484,56.6981,56.7983,66964.0
2016-09-29 13:30:00,79.34,79.45,79.2,79.24,63427.0,56.7911,56.8699,56.6909,56.7196,63427.0
2016-09-29 13:40:00,79.24,79.31,79.09,79.21,87127.0,56.7196,56.7697,56.6122,56.6981,87127.0
2016-09-29 13:50:00,79.19,79.2,78.85,78.9,116186.0,56.6838,56.6909,56.4404,56.4762,116186.0
2016-09-29 14:00:00,78.9,79.25,78.86,79.24,78241.0,56.4762,56.7267,56.4476,56.7196,78241.0
2016-09-29 14:10:00,79.22,79.35,79.15,79.24,59928.0,56.7052,56.7983,56.6551,56.7196,59928.0
2016-09-29 14:20:00,79.26,79.49,79.26,79.49,47194.0,56.7339,56.8985,56.7339,56.8985,47194.0
2016-09-29 14:30:00,79.48,79.65,79.41,79.59,59784.0,56.8914,57.013,56.8413,56.9701,59784.0
2016-09-29 14:40:00,79.57,79.63,79.4,79.59,51980.0,56.9558,56.9987,56.8341,56.9701,51980.0
2016-09-29 14:50:00,79.61,79.62,79.32,79.36,38706.0,56.9844,56.9916,56.7768,56.8055,38706.0
2016-09-29 15:00:00,79.34,79.5,79.25,79.48,70459.0,56.7911,56.9057,56.7267,56.8914,70459.0
2016-09-29 15:10:00,79.46,79.54,79.32,79.35,50845.0,56.877,56.9343,56.7768,56.7983,50845.0
2016-09-29 15:20:00,79.35,79.46,79.2,79.45,61279.0,56.7983,56.877,56.6909,56.8699,61279.0
2016-09-29 15:30:00,79.44,79.55,79.38,79.55,84355.0,56.8627,56.9415,56.8198,56.9415,84355.0
2016-09-29 15:40:00,79.54,79.57,79.38,79.52,136307.0,56.9343,56.9558,56.8198,56.92,136307.0
2016-09-29 15:50:00,79.52,79.52,79.27,79.27,272322.0,56.92,56.92,56.741,56.741,272322.0
2016-09-30 09:30:00,79.92,80.38,79.77,79.79,99870.0,57.2063,57.5356,57.0989,57.1133,99870.0
2016-09-30 09:40:00,79.81,80.07,79.55,79.99,117574.0,57.1276,57.3137,56.9415,57.2564,117574.0
2016-09-30 09:50:00,79.98,80.08,79.6,79.96,80625.0,57.2493,57.3208,56.9773,57.2349,80625.0
2016-09-30 10:00:00,79.97,80.14,79.73,79.94,115597.0,57.2421,57.3638,57.0703,57.2206,115597.0
2016-09-30 10:10:00,79.95,80.06,79.86,80.05,42234.0,57.2278,57.3065,57.1634,57.2994,42234.0
2016-09-30 10:20:00,80.09,80.32,80.06,80.19,62361.0,57.328,57.4926,57.3065,57.3996,62361.0
2016-09-30 10:30:00,80.2,80.27,80.16,80.25,62862.0,57.4067,57.4568,57.3781,57.4425,62862.0
2016-09-30 10:40:00,80.24,80.34,80.21,80.23,33028.0,57.4354,57.5069,57.4139,57.4282,33028.0
2016-09-30 10:50:00,80.24,80.26,80.09,80.24,40583.0,57.4354,57.4497,57.328,57.4354,40583.0
2016-09-30 11:00:00,80.24,80.3,80.17,80.29,47704.0,57.4354,57.4783,57.3853,57.4712,47704.0
2016-09-30 11:10:00,80.28,80.46,80.28,80.36,47809.0,57.464,57.5928,57.464,57.5213,47809.0
2016-09-30 11:20:00,80.37,80.49,80.32,80.48,37109.0,57.5284,57.6143,57.4926,57.6072,37109.0
2016-09-30 11:30:00,80.49,80.55,80.34,80.34,35093.0,57.6143,57.6573,57.5069,57.5069,35093.0
2016-09-30 11:40:00,80.34,80.47,80.31,80.47,23602.0,57.5069,57.6,57.4855,57.6,23602.0
2016-09-30 11:50:00,80.47,80.51,80.28,80.34,62407.0,57.6,57.6286,57.464,57.5069,62407.0
2016-09-30 12:00:00,80.34,80.46,80.3,80.41,21202.0,57.5069,57.5928,57.4783,57.557,21202.0
2016-09-30 12:10:00,80.42,80.49,80.36,80.48,17666.0,57.5642,57.6143,57.5213,57.6072,17666.0
2016-09-30 12:20:00,80.47,80.49,80.44,80.45,16559.0,57.6,57.6143,57.5785,57.5857,16559.0
2016-09-30 12:30:00,80.46,80.51,80.41,80.51,26703.0,57.5928,57.6286,57.557,57.6286,26703.0
2016-09-30 12:40:00,80.52,80.53,80.43,80.44,15814.0,57.6358,57.6429,57.5714,57.5785,15814.0
2016-09-30 12:50:00,80.43,80.43,80.34,80.38,15105.0,57.5714,57.5714,57.5069,57.5356,15105.0
2016-09-30 13:00:00,80.37,80.43,80.33,80.33,46348.0,57.5284,57.5714,57.4998,57.4998,46348.0
2016-09-30 13:10:00,80.34,80.4,80.31,80.4,23635.0,57.5069,57.5499,57.4855,57.5499,23635.0
2016-09-30 13:20:00,80.41,80.5,80.41,80.46,14944.0,57.557,57.6215,57.557,57.5928,14944.0
2016-09-30 13:30:00,80.47,80.48,80.37,80.44,35531.0,57.6,57.6072,57.5284,57.5785,35531.0
2016-09-30 13:40:00,80.45,80.62,80.43,80.6,36455.0,57.5857,57.7074,57.5714,57.693,36455.0
2016-09-30 13:50:00,80.6,80.74,80.59,80.72,26575.0,57.693,57.7933,57.6859,57.7789,26575.0
2016-09-30 14:00:00,80.71,80.76,80.67,80.76,22874.0,57.7718,57.8076,57.7432,57.8076,22874.0
2016-09-30 14:10:00,80.75,80.8,80.69,80.79,25398.0,57.8004,57.8362,57.7575,57.829,25398.0
2016-09-30 14:20:00,80.8,80.82,80.75,80.79,28482.0,57.8362,57.8505,57.8004,57.829,28482.0
2016-09-30 14:30:00,80.8,80.86,80.75,80.86,36810.0,57.8362,57.8792,57.8004,57.8792,36810.0
2016-09-30 14:40:00,80.87,80.89,80.79,80.83,18606.0,57.8863,57.9006,57.829,57.8577,18606.0
2016-09-30 14:50:00,80.82,80.89,80.78,80.88,25761.0,57.8505,57.9006,57.8219,57.8935,25761.0
2016-09-30 15:00:00,80.88,80.95,80.84,80.88,36971.0,57.8935,57.9436,57.8648,57.8935,36971.0
2016-09-30 15:10:00,80.88,80.96,80.87,80.92,36255.0,57.8935,57.9507,57.8863,57.9221,36255.0
2016-09-30 15:20:00,80.91,80.92,80.81,80.82,48198.0,57.9149,57.9221,57.8434,57.8505,48198.0
2016-09-30 15:30:00,80.82,80.87,80.75,80.78,60698.0,57.8505,57.8863,57.8004,57.8219,60698.0
2016-09-30 15:40:00,80.78,80.88,80.75,80.77,165116.0,57.8219,57.8935,57.8004,57.8147,165116.0
2016-09-30 15:50:00,80.77,80.82,80.54,80.55,236489.0,57.8147,57.8505,57.6501,57.6573,236489.0
2016-10-03 09:30:00,80.42,80.77,80.33,80.34,40320.0,57.5642,57.8147,57.4998,57.5069,40320.0
2016-10-03 09:40:00,80.37,80.59,80.16,80.24,44037.0,57.5284,57.6859,57.3781,57.4354,44037.0
2016-10-03 09:50:00,80.24,80.58,80.24,80.38,26001.0,57.4354,57.6787,57.4354,57.5356,26001.0
2016-10-03 10:00:00,80.41,80.52,80.14,80.3,41993.0,57.557,57.6358,57.3638,57.4783,41993.0
2016-10-03 10:10:00,80.28,80.33,80.19,80.26,29662.0,57.464,57.4998,57.3996,57.4497,29662.0
2016-10-03 10:20:00,80.27,80.3,80.12,80.19,28962.0,57.4568,57.4783,57.3495,57.3996,28962.0
2016-10-03 10:30:00,80.19,80.3,80.13,80.25,28475.0,57.3996,57.4783,57.3566,57.4425,28475.0
2016-10-03 10:40:00,80.27,80.37,80.15,80.15,21170.0,57.4568,57.5284,57.3709,57.3709,21170.0
2016-10-03 10:50:00,80.16,80.23,80.04,80.2,64282.0,57.3781,57.4282,57.2922,57.4067,64282.0
2016-10-03 11:00:00,80.22,80.22,80.07,80.16,23514.0,57.421,57.421,57.3137,57.3781,23514.0
2016-10-03 11:10:00,80.17,80.18,79.97,80.02,22017.0,57.3853,57.3924,57.2421,57.2779,22017.0
2016-10-03 11:20:00,80.02,80.1,79.87,79.88,33774.0,57.2779,57.3351,57.1705,57.1777,33774.0
2016-10-03 11:30:00,79.89,79.94,79.83,79.94,35956.0,57.1848,57.2206,57.1419,57.2206,35956.0
2016-10-03 11:40:00,79.96,80.08,79.89,79.9,29016.0,57.2349,57.3208,57.1848,57.192,29016.0
2016-10-03 11:50:00,79.85,79.95,79.81,79.87,21723.0,57.1562,57.2278,57.1276,57.1705,21723.0
2016-10-03 12:00:00,79.88,80.03,79.88,80.0,19662.0,57.1777,57.285,57.1777,57.2636,19662.0
2016-10-03 12:10:00,79.98,79.99,79.82,79.87,17484.0,57.2493,57.2564,57.1347,57.1705,17484.0
2016-10-03 12:20:00,79.86,80.0,79.85,79.98,20725.0,57.1634,57.2636,57.1562,57.2493,20725.0
2016-10-03 12:30:00,79.97,80.07,79.93,79.98,14249.0,57.2421,57.3137,57.2135,57.2493,14249.0
2016-10-03 12:40:00,79.99,80.09,79.99,80.06,43638.0,57.2564,57.328,57.2564,57.3065,43638.0
2016-10-03 12:50:00,80.05,80.2,80.05,80.2,17827.0,57.2994,57.4067,57.2994,57.4067,17827.0
2016-10-03 13:00:00,80.22,80.24,80.06,80.08,20553.0,57.421,57.4354,57.3065,57.3208,20553.0
2016-10-03 13:10:00,80.08,80.1,80.03,80.06,17299.0,57.3208,57.3351,57.285,57.3065,17299.0
2016-10-03 13:20:00,80.08,80.2,80.08,80.18,32204.0,57.3208,57.4067,57.3208,57.3924,32204.0
2016-10-03 13:30:00,80.18,80.2,80.12,80.12,18487.0,57.3924,57.4067,57.3495,57.3495,18487.0
2016-10-03 13:40:00,80.12,80.19,80.11,80.18,17356.0,57.3495,57.3996,57.3423,57.3924,17356.0
2016-10-03 13:50:00,80.18,80.3,80.15,80.28,24009.0,57.3924,57.4783,57.3709,57.464,24009.0
2016-10-03 14:00:00,80.26,80.44,80.26,80.42,19292.0,57.4497,57.5785,57.4497,57.5642,19292.0
2016-10-03 14:10:00,80.42,80.56,80.39,80.51,42066.0,57.5642,57.6644,57.5427,57.6286,42066.0
2016-10-03 14:20:00,80.51,80.63,80.5,80.57,49942.0,57.6286,57.7145,57.6215,57.6716,49942.0
2016-10-03 14:30:00,80.55,80.56,80.38,80.39,20804.0,57.6573,57.6644,57.5356,57.5427,20804.0
2016-10-03 14:40:00,80.4,80.4,80.3,80.33,15216.0,57.5499,57.5499,57.4783,57.4998,15216.0
2016-10-03 14:50:00,80.33,80.4,80.31,80.39,23880.0,57.4998,57.5499,57.4855,57.5427,23880.0
2016-10-03 15:00:00,80.4,80.41,80.31,80.36,32273.0,57.5499,57.557,57.4855,57.5213,32273.0
2016-10-03 15:10:00,80.36,80.41,80.33,80.39,28866.0,57.5213,57.557,57.4998,57.5427,28866.0
2016-10-03 15:20:00,80.39,80.4,80.27,80.28,26015.0,57.5427,57.5499,57.4568,57.464,26015.0
2016-10-03 15:30:00,80.28,80.52,80.28,80.48,73428.0,57.464,57.6358,57.464,57.6072,73428.0
2016-10-03 15:40:00,80.49,80.62,80.49,80.56,67137.0,57.6143,57.7074,57.6143,57.6644,67137.0
2016-10-03 15:50:00,80.55,80.56,80.38,80.42,148578.0,57.6573,57.6644,57.5356,57.5642,148578.0
2016-10-04 09:30:00,80.34,80.91,80.34,80.73,83953.0,57.5069,57.9149,57.5069,57.7861,83953.0
2016-10-04 09:40:00,80.74,81.08,80.54,80.99,164980.0,57.7933,58.0366,57.6501,57.9722,164980.0
2016-10-04 09:50:00,81.0,81.22,80.87,80.88,59149.0,57.9794,58.1368,57.8863,57.8935,59149.0
2016-10-04 10:00:00,80.87,81.03,80.77,80.95,41475.0,57.8863,58.0008,57.8147,57.9436,41475.0
2016-10-04 10:10:00,80.95,80.97,80.63,80.84,47131.0,57.9436,57.9579,57.7145,57.8648,47131.0
2016-10-04 10:20:00,80.82,80.91,80.77,80.9,25900.0,57.8505,57.9149,57.8147,57.9078,25900.0
2016-10-04 10:30:00,80.89,81.22,80.86,81.2,24570.0,57.9006,58.1368,57.8792,58.1225,24570.0
2016-10-04 10:40:00,81.2,81.26,81.14,81.15,34697.0,58.1225,58.1655,58.0796,58.0867,34697.0
2016-10-04 10:50:00,81.17,81.27,81.1,81.12,28094.0,58.101,58.1726,58.0509,58.0653,28094.0
2016-10-04 11:00:00,81.13,81.14,80.76,80.8,32803.0,58.0724,58.0796,57.8076,57.8362,32803.0
2016-10-04 11:10:00,80.77,80.79,80.51,80.56,28740.0,57.8147,57.829,57.6286,57.6644,28740.0
2016-10-04 11:20:00,80.53,80.83,80.53,80.74,26647.0,57.6429,57.8577,57.6429,57.7933,26647.0
2016-10-04 11:30:00,80.78,80.91,80.73,80.73,19220.0,57.8219,57.9149,57.7861,57.7861,19220.0
2016-10-04 11:40:00,80.74,80.91,80.73,80.89,15581.0,57.7933,57.9149,57.7861,57.9006,15581.0
2016-10-04 11:50:00,80.87,80.94,80.69,80.78,18838.0,57.8863,57.9364,57.7575,57.8219,18838.0
2016-10-04 12:00:00,80.77,80.84,80.64,80.64,26495.0,57.8147,57.8648,57.7217,57.7217,26495.0
2016-10-04 12:10:00,80.65,80.71,80.55,80.65,35901.0,57.7288,57.7718,57.6573,57.7288,35901.0
2016-10-04 12:20:00,80.66,80.68,80.6,80.65,24508.0,57.736,57.7503,57.693,57.7288,24508.0
2016-10-04 12:30:00,80.65,80.68,80.57,80.66,21195.0,57.7288,57.7503,57.6716,57.736,21195.0
2016-10-04 12:40:00,80.65,80.68,80.46,80.49,11283.0,57.7288,57.7503,57.5928,57.6143,11283.0
2016-10-04 12:50:00,80.48,80.5,80.3,80.33,17244.0,57.6072,57.6215,57.4783,57.4998,17244.0
2016-10-04 13:00:00,80.32,80.35,80.08,80.08,31339.0,57.4926,57.5141,57.3208,57.3208,31339.0
2016-10-04 13:10:00,80.1,80.12,79.96,80.0,41015.0,57.3351,57.3495,57.2349,57.2636,41015.0
2016-10-04 13:20:00,79.99,80.0,79.78,79.87,40926.0,57.2564,57.2636,57.1061,57.1705,40926.0
2016-10-04 13:30:00,79.87,80.06,79.81,80.01,50730.0,57.1705,57.3065,57.1276,57.2707,50730.0
2016-10-04 13:40:00,80.01,80.01,79.9,80.01,20237.0,57.2707,57.2707,57.192,57.2707,20237.0
2016-10-04 13:50:00,80.03,80.03,79.87,79.91,13362.0,57.285,57.285,57.1705,57.1991,13362.0
2016-10-04 14:00:00,79.89,80.01,79.82,79.98,29325.0,57.1848,57.2707,57.1347,57.2493,29325.0
2016-10-04 14:10:00,79.97,80.03,79.92,79.93,38389.0,57.2421,57.285,57.2063,57.2135,38389.0
2016-10-04 14:20:00,79.92,79.95,79.8,79.83,29990.0,57.2063,57.2278,57.1204,57.1419,29990.0
2016-10-04 14:30:00,79.84,79.89,79.79,79.87,29413.0,57.149,57.1848,57.1133,57.1705,29413.0
2016-10-04 14:40:00,79.87,79.94,79.85,79.85,20356.0,57.1705,57.2206,57.1562,57.1562,20356.0
2016-10-04 14:50:00,79.84,79.86,79.74,79.77,29571.0,57.149,57.1634,57.0775,57.0989,29571.0
2016-10-04 15:00:00,79.76,79.9,79.75,79.79,36374.0,57.0918,57.192,57.0846,57.1133,36374.0
2016-10-04 15:10:00,79.8,79.84,79.75,79.83,27803.0,57.1204,57.149,57.0846,57.1419,27803.0
2016-10-04 15:20:00,79.83,79.98,79.81,79.97,43489.0,57.1419,57.2493,57.1276,57.2421,43489.0
2016-10-04 15:30:00,79.97,80.01,79.92,79.98,37699.0,57.2421,57.2707,57.2063,57.2493,37699.0
2016-10-04 15:40:00,79.99,80.07,79.91,79.93,72267.0,57.2564,57.3137,57.1991,57.2135,72267.0
2016-10-04 15:50:00,79.91,79.91,79.76,79.83,149239.0,57.1991,57.1991,57.0918,57.1419,149239.0
2016-10-05 09:30:00,80.59,81.18,80.42,80.83,122265.0,57.6859,58.1082,57.5642,57.8577,122265.0
2016-10-05 09:40:00,80.87,81.02,80.83,80.89,93557.0,57.8863,57.9937,57.8577,57.9006,93557.0
2016-10-05 09:50:00,80.92,80.96,80.68,80.76,38301.0,57.9221,57.9507,57.7503,57.8076,38301.0
2016-10-05 10:00:00,80.78,80.79,80.62,80.72,77611.0,57.8219,57.829,57.7074,57.7789,77611.0
2016-10-05 10:10:00,80.71,80.76,80.6,80.6,48118.0,57.7718,57.8076,57.693,57.693,48118.0
2016-10-05 10:20:00,80.59,80.77,80.55,80.76,32662.0,57.6859,57.8147,57.6573,57.8076,32662.0
2016-10-05 10:30:00,80.76,80.79,80.36,80.72,139454.0,57.8076,57.829,57.5213,57.7789,139454.0
2016-10-05 10:40:00,80.74,80.86,80.56,80.65,50238.0,57.7933,57.8792,57.6644,57.7288,50238.0
2016-10-05 10:50:00,80.68,80.73,80.58,80.67,62629.0,57.7503,57.7861,57.6787,57.7432,62629.0
2016-10-05 11:00:00,80.66,80.86,80.62,80.83,82883.0,57.736,57.8792,57.7074,57.8577,82883.0
2016-10-05 11:10:00,80.83,80.91,80.78,80.91,61070.0,57.8577,57.9149,57.8219,57.9149,61070.0
2016-10-05 11:20:00,80.91,80.97,80.83,80.93,36646.0,57.9149,57.9579,57.8577,57.9293,36646.0
2016-10-05 11:30:00,80.94,81.06,80.93,81.03,60089.0,57.9364,58.0223,57.9293,58.0008,60089.0
2016-10-05 11:40:00,81.02,81.13,80.97,81.13,28168.0,57.9937,58.0724,57.9579,58.0724,28168.0
2016-10-05 11:50:00,81.12,81.16,81.05,81.1,30091.0,58.0653,58.0939,58.0152,58.0509,30091.0
2016-10-05 12:00:00,81.1,81.28,81.07,81.27,44353.0,58.0509,58.1798,58.0295,58.1726,44353.0
2016-10-05 12:10:00,81.28,81.35,81.15,81.31,25620.0,58.1798,58.2299,58.0867,58.2013,25620.0
2016-10-05 12:20:00,81.28,81.38,81.26,81.34,20123.0,58.1798,58.2514,58.1655,58.2227,20123.0
2016-10-05 12:30:00,81.34,81.38,81.2,81.22,18699.0,58.2227,58.2514,58.1225,58.1368,18699.0
2016-10-05 12:40:00,81.23,81.31,81.16,81.19,17051.0,58.144,58.2013,58.0939,58.1154,17051.0
2016-10-05 12:50:00,81.18,81.24,81.11,81.15,28487.0,58.1082,58.1512,58.0581,58.0867,28487.0
2016-10-05 13:00:00,81.16,81.3,81.15,81.24,17590.0,58.0939,58.1941,58.0867,58.1512,17590.0
2016-10-05 13:10:00,81.24,81.24,81.14,81.21,12175.0,58.1512,58.1512,58.0796,58.1297,12175.0
2016-10-05 13:20:00,81.22,81.26,81.11,81.16,20578.0,58.1368,58.1655,58.0581,58.0939,20578.0
2016-10-05 13:30:00,81.16,81.17,81.08,81.08,15496.0,58.0939,58.101,58.0366,58.0366,15496.0
2016-10-05 13:40:00,81.08,81.37,81.08,81.34,36353.0,58.0366,58.2442,58.0366,58.2227,36353.0
2016-10-05 13:50:00,81.35,81.39,81.27,81.29,29748.0,58.2299,58.2585,58.1726,58.1869,29748.0
2016-10-05 14:00:00,81.29,81.35,81.22,81.26,26069.0,58.1869,58.2299,58.1368,58.1655,26069.0
2016-10-05 14:10:00,81.27,81.39,81.22,81.38,31217.0,58.1726,58.2585,58.1368,58.2514,31217.0
2016-10-05 14:20:00,81.39,81.41,81.3,81.31,30522.0,58.2585,58.2728,58.1941,58.2013,30522.0
2016-10-05 14:30:00,81.3,81.33,81.23,81.29,31142.0,58.1941,58.2156,58.144,58.1869,31142.0
2016-10-05 14:40:00,81.29,81.33,81.25,81.33,22871.0,58.1869,58.2156,58.1583,58.2156,22871.0
2016-10-05 14:50:00,81.33,81.36,81.24,81.3,24453.0,58.2156,58.2371,58.1512,58.1941,24453.0
2016-10-05 15:00:00,81.29,81.31,81.25,81.28,25047.0,58.1869,58.2013,58.1583,58.1798,25047.0
2016-10-05 15:10:00,81.29,81.35,81.19,81.19,31273.0,58.1869,58.2299,58.1154,58.1154,31273.0
2016-10-05 15:20:00,81.18,81.18,81.06,81.09,29734.0,58.1082,58.1082,58.0223,58.0438,29734.0
2016-10-05 15:30:00,81.08,81.24,81.07,81.21,41988.0,58.0366,58.1512,58.0295,58.1297,41988.0
2016-10-05 15:40:00,81.21,81.25,81.02,81.06,102687.0,58.1297,58.1583,57.9937,58.0223,102687.0
2016-10-05 15:50:00,81.06,81.1,81.01,81.08,122176.0,58.0223,58.0509,57.9865,58.0366,122176.0
2016-10-06 09:30:00,81.18,81.5,81.01,81.14,63652.0,58.1082,58.3373,57.9865,58.0796,63652.0
2016-10-06 09:40:00,81.18,81.18,80.9,80.97,34633.0,58.1082,58.1082,57.9078,57.9579,34633.0
2016-10-06 09:50:00,80.94,81.0,80.76,80.84,34379.0,57.9364,57.9794,57.8076,57.8648,34379.0
2016-10-06 10:00:00,80.81,80.81,80.43,80.46,60442.0,57.8434,57.8434,57.5714,57.5928,60442.0
2016-10-06 10:10:00,80.48,80.54,80.28,80.52,38255.0,57.6072,57.6501,57.464,57.6358,38255.0
2016-10-06 10:20:00,80.52,80.52,80.16,80.2,69122.0,57.6358,57.6358,57.3781,57.4067,69122.0
2016-10-06 10:30:00,80.18,80.19,80.04,80.15,35663.0,57.3924,57.3996,57.2922,57.3709,35663.0
2016-10-06 10:40:00,80.17,80.39,80.16,80.37,26427.0,57.3853,57.5427,57.3781,57.5284,26427.0
2016-10-06 10:50:00,80.36,80.47,80.33,80.36,24512.0,57.5213,57.6,57.4998,57.5213,24512.0
2016-10-06 11:00:00,80.36,80.42,80.16,80.19,27615.0,57.5213,57.5642,57.3781,57.3996,27615.0
2016-10-06 11:10:00,80.16,80.44,80.14,80.38,47048.0,57.3781,57.5785,57.3638,57.5356,47048.0
2016-10-06 11:20:00,80.37,80.59,80.26,80.57,36283.0,57.5284,57.6859,57.4497,57.6716,36283.0
2016-10-06 11:30:00,80.58,80.61,80.45,80.56,17947.0,57.6787,57.7002,57.5857,57.6644,17947.0
2016-10-06 11:40:00,80.57,80.73,80.51,80.7,31762.0,57.6716,57.7861,57.6286,57.7646,31762.0
2016-10-06 11:50:00,80.7,80.85,80.68,80.71,24170.0,57.7646,57.872,57.7503,57.7718,24170.0
2016-10-06 12:00:00,80.72,80.88,80.72,80.81,21605.0,57.7789,57.8935,57.7789,57.8434,21605.0
2016-10-06 12:10:00,80.81,80.9,80.81,80.87,31010.0,57.8434,57.9078,57.8434,57.8863,31010.0
2016-10-06 12:20:00,80.86,80.87,80.75,80.79,29487.0,57.8792,57.8863,57.8004,57.829,29487.0
2016-10-06 12:30:00,80.81,80.95,80.81,80.88,33668.0,57.8434,57.9436,57.8434,57.8935,33668.0
2016-10-06 12:40:00,80.88,81.11,80.88,81.11,24027.0,57.8935,58.0581,57.8935,58.0581,24027.0
2016-10-06 12:50:00,81.12,81.24,81.11,81.14,25060.0,58.0653,58.1512,58.0581,58.0796,25060.0
2016-10-06 13:00:00,81.11,81.21,81.07,81.16,21600.0,58.0581,58.1297,58.0295,58.0939,21600.0
2016-10-06 13:10:00,81.17,81.22,81.14,81.2,19711.0,58.101,58.1368,58.0796,58.1225,19711.0
2016-10-06 13:20:00,81.2,81.25,81.18,81.22,28596.0,58.1225,58.1583,58.1082,58.1368,28596.0
2016-10-06 13:30:00,81.22,81.29,81.15,81.17,24175.0,58.1368,58.1869,58.0867,58.101,24175.0
2016-10-06 13:40:00,81.15,81.27,81.15,81.27,16994.0,58.0867,58.1726,58.0867,58.1726,16994.0
2016-10-06 13:50:00,81.27,81.31,81.23,81.31,31866.0,58.1726,58.2013,58.144,58.2013,31866.0
2016-10-06 14:00:00,81.32,81.34,81.17,81.19,46268.0,58.2084,58.2227,58.101,58.1154,46268.0
2016-10-06 14:10:00,81.18,81.23,81.12,81.2,20633.0,58.1082,58.144,58.0653,58.1225,20633.0
2016-10-06 14:20:00,81.19,81.2,81.11,81.16,17164.0,58.1154,58.1225,58.0581,58.0939,17164.0
2016-10-06 14:30:00,81.16,81.21,81.08,81.1,23182.0,58.0939,58.1297,58.0366,58.0509,23182.0
2016-10-06 14:40:00,81.1,81.12,80.91,80.92,22961.0,58.0509,58.0653,57.9149,57.9221,22961.0
2016-10-06 14:50:00,80.93,81.05,80.92,80.97,33699.0,57.9293,58.0152,57.9221,57.9579,33699.0
2016-10-06 15:00:00,80.99,81.08,80.99,81.04,26695.0,57.9722,58.0366,57.9722,58.008,26695.0
2016-10-06 15:10:00,81.03,81.03,80.92,80.92,44299.0,58.0008,58.0008,57.9221,57.9221,44299.0
2016-10-06 15:20:00,80.92,80.97,80.85,80.85,35656.0,57.9221,57.9579,57.872,57.872,35656.0
2016-10-06 15:30:00,80.85,80.86,80.78,80.81,70625.0,57.872,57.8792,57.8219,57.8434,70625.0
2016-10-06 15:40:00,80.82,80.82,80.76,80.77,51698.0,57.8505,57.8505,57.8076,57.8147,51698.0
2016-10-06 15:50:00,80.77,80.82,80.72,80.78,130895.0,57.8147,57.8505,57.7789,57.8219,130895.0
2016-10-07 09:30:00,81.0,81.08,80.72,80.88,42731.0,57.9794,58.0366,57.7789,57.8935,42731.0
2016-10-07 09:40:00,80.83,80.91,80.37,80.37,32455.0,57.8577,57.9149,57.5284,57.5284,32455.0
2016-10-07 09:50:00,80.34,80.56,80.3,80.39,38965.0,57.5069,57.6644,57.4783,57.5427,38965.0
2016-10-07 10:00:00,80.4,80.46,80.07,80.12,51543.0,57.5499,57.5928,57.3137,57.3495,51543.0
2016-10-07 10:10:00,80.13,80.23,80.1,80.16,38716.0,57.3566,57.4282,57.3351,57.3781,38716.0
2016-10-07 10:20:00,80.14,80.16,80.06,80.14,57989.0,57.3638,57.3781,57.3065,57.3638,57989.0
2016-10-07 10:30:00,80.17,80.26,80.15,80.2,51184.0,57.3853,57.4497,57.3709,57.4067,51184.0
2016-10-07 10:40:00,80.22,80.4,80.21,80.4,14706.0,57.421,57.5499,57.4139,57.5499,14706.0
2016-10-07 10:50:00,80.43,80.49,80.3,80.35,15025.0,57.5714,57.6143,57.4783,57.5141,15025.0
2016-10-07 11:00:00,80.34,80.45,80.29,80.42,12016.0,57.5069,57.5857,57.4712,57.5642,12016.0
2016-10-07 11:10:00,80.44,80.49,80.42,80.45,20003.0,57.5785,57.6143,57.5642,57.5857,20003.0
2016-10-07 11:20:00,80.44,80.55,80.44,80.5,15805.0,57.5785,57.6573,57.5785,57.6215,15805.0
2016-10-07 11:30:00,80.52,80.54,80.19,80.21,20853.0,57.6358,57.6501,57.3996,57.4139,20853.0
2016-10-07 11:40:00,80.22,80.22,80.05,80.12,12752.0,57.421,57.421,57.2994,57.3495,12752.0
2016-10-07 11:50:00,80.1,80.21,80.0,80.09,19096.0,57.3351,57.4139,57.2636,57.328,19096.0
2016-10-07 12:00:00,80.11,80.25,80.02,80.13,21500.0,57.3423,57.4425,57.2779,57.3566,21500.0
2016-10-07 12:10:00,80.13,80.23,80.08,80.17,50729.0,57.3566,57.4282,57.3208,57.3853,50729.0
2016-10-07 12:20:00,80.19,80.31,80.14,80.28,23934.0,57.3996,57.4855,57.3638,57.464,23934.0
2016-10-07 12:30:00,80.27,80.35,80.25,80.26,9314.0,57.4568,57.5141,57.4425,57.4497,9314.0
2016-10-07 12:40:00,80.24,80.37,80.21,80.37,16658.0,57.4354,57.5284,57.4139,57.5284,16658.0
2016-10-07 12:50:00,80.35,80.36,80.27,80.32,18282.0,57.5141,57.5213,57.4568,57.4926,18282.0
2016-10-07 13:00:00,80.32,80.38,80.25,80.34,10652.0,57.4926,57.5356,57.4425,57.5069,10652.0
2016-10-07 13:10:00,80.34,80.36,80.27,80.33,11071.0,57.5069,57.5213,57.4568,57.4998,11071.0
2016-10-07 13:20:00,80.35,80.53,80.34,80.52,16198.0,57.5141,57.6429,57.5069,57.6358,16198.0
2016-10-07 13:30:00,80.53,80.68,80.51,80.59,27403.0,57.6429,57.7503,57.6286,57.6859,27403.0
2016-10-07 13:40:00,80.59,80.62,80.53,80.56,6505.0,57.6859,57.7074,57.6429,57.6644,6505.0
2016-10-07 13:50:00,80.57,80.58,80.47,80.55,15520.0,57.6716,57.6787,57.6,57.6573,15520.0
2016-10-07 14:00:00,80.56,80.6,80.47,80.57,14988.0,57.6644,57.693,57.6,57.6716,14988.0
2016-10-07 14:10:00,80.59,80.74,80.59,80.63,18209.0,57.6859,57.7933,57.6859,57.7145,18209.0
2016-10-07 14:20:00,80.62,80.78,80.62,80.69,15803.0,57.7074,57.8219,57.7074,57.7575,15803.0
2016-10-07 14:30:00,80.68,80.75,80.67,80.69,17484.0,57.7503,57.8004,57.7432,57.7575,17484.0
2016-10-07 14:40:00,80.7,80.71,80.6,80.61,23158.0,57.7646,57.7718,57.693,57.7002,23158.0
2016-10-07 14:50:00,80.61,80.73,80.61,80.69,14720.0,57.7002,57.7861,57.7002,57.7575,14720.0
2016-10-07 15:00:00,80.69,80.7,80.63,80.65,11656.0,57.7575,57.7646,57.7145,57.7288,11656.0
2016-10-07 15:10:00,80.65,80.68,80.6,80.6,20560.0,57.7288,57.7503,57.693,57.693,20560.0
2016-10-07 15:20:00,80.61,80.64,80.56,80.63,30664.0,57.7002,57.7217,57.6644,57.7145,30664.0
2016-10-07 15:30:00,80.63,80.64,80.49,80.52,39115.0,57.7145,57.7217,57.6143,57.6358,39115.0
2016-10-07 15:40:00,80.52,80.58,80.42,80.47,91242.0,57.6358,57.6787,57.5642,57.6,91242.0
2016-10-07 15:50:00,80.48,80.54,80.37,80.4,107769.0,57.6072,57.6501,57.5284,57.5499,107769.0
2016-10-10 09:30:00,80.82,81.12,80.8,81.0,48152.0,57.8505,58.0653,57.8362,57.9794,48152.0
2016-10-10 09:40:00,81.0,81.36,80.99,81.34,31593.0,57.9794,58.2371,57.9722,58.2227,31593.0
2016-10-10 09:50:00,81.35,81.44,81.27,81.27,44575.0,58.2299,58.2943,58.1726,58.1726,44575.0
2016-10-10 10:00:00,81.29,81.34,81.17,81.19,34362.0,58.1869,58.2227,58.101,58.1154,34362.0
2016-10-10 10:10:00,81.19,81.22,81.06,81.06,22899.0,58.1154,58.1368,58.0223,58.0223,22899.0
2016-10-10 10:20:00,81.06,81.09,80.92,81.02,27113.0,58.0223,58.0438,57.9221,57.9937,27113.0
2016-10-10 10:30:00,81.0,81.18,81.0,81.12,18707.0,57.9794,58.1082,57.9794,58.0653,18707.0
2016-10-10 10:40:00,81.11,81.22,81.06,81.19,21483.0,58.0581,58.1368,58.0223,58.1154,21483.0
2016-10-10 10:50:00,81.19,81.23,81.09,81.1,27866.0,58.1154,58.144,58.0438,58.0509,27866.0
2016-10-10 11:00:00,81.08,81.16,81.06,81.1,19615.0,58.0366,58.0939,58.0223,58.0509,19615.0
2016-10-10 11:10:00,81.11,81.24,81.08,81.22,28694.0,58.0581,58.1512,58.0366,58.1368,28694.0
2016-10-10 11:20:00,81.2,81.31,81.16,81.23,20211.0,58.1225,58.2013,58.0939,58.144,20211.0
2016-10-10 11:30:00,81.26,81.28,81.15,81.19,15088.0,58.1655,58.1798,58.0867,58.1154,15088.0
2016-10-10 11:40:00,81.2,81.37,81.19,81.37,24952.0,58.1225,58.2442,58.1154,58.2442,24952.0
2016-10-10 11:50:00,81.38,81.44,81.31,81.34,19641.0,58.2514,58.2943,58.2013,58.2227,19641.0
2016-10-10 12:00:00,81.36,81.44,81.29,81.31,34980.0,58.2371,58.2943,58.1869,58.2013,34980.0
2016-10-10 12:10:00,81.29,81.33,81.26,81.29,15929.0,58.1869,58.2156,58.1655,58.1869,15929.0
2016-10-10 12:20:00,81.29,81.29,81.16,81.19,11271.0,58.1869,58.1869,58.0939,58.1154,11271.0
2016-10-10 12:30:00,81.2,81.24,81.17,81.18,7364.0,58.1225,58.1512,58.101,58.1082,7364.0
2016-10-10 12:40:00,81.17,81.19,81.08,81.19,16511.0,58.101,58.1154,58.0366,58.1154,16511.0
2016-10-10 12:50:00,81.2,81.29,81.19,81.29,16522.0,58.1225,58.1869,58.1154,58.1869,16522.0
2016-10-10 13:00:00,81.28,81.39,81.28,81.35,13863.0,58.1798,58.2585,58.1798,58.2299,13863.0
2016-10-10 13:10:00,81.35,81.41,81.33,81.33,14473.0,58.2299,58.2728,58.2156,58.2156,14473.0
2016-10-10 13:20:00,81.33,81.4,81.32,81.34,11412.0,58.2156,58.2657,58.2084,58.2227,11412.0
2016-10-10 13:30:00,81.32,81.32,81.21,81.26,12161.0,58.2084,58.2084,58.1297,58.1655,12161.0
2016-10-10 13:40:00,81.26,81.29,81.25,81.27,12035.0,58.1655,58.1869,58.1583,58.1726,12035.0
2016-10-10 13:50:00,81.28,81.28,81.18,81.23,8014.0,58.1798,58.1798,58.1082,58.144,8014.0
2016-10-10 14:00:00,81.23,81.25,81.14,81.14,17441.0,58.144,58.1583,58.0796,58.0796,17441.0
2016-10-10 14:10:00,81.14,81.2,81.11,81.13,24485.0,58.0796,58.1225,58.0581,58.0724,24485.0
2016-10-10 14:20:00,81.13,81.21,81.11,81.13,35189.0,58.0724,58.1297,58.0581,58.0724,35189.0
2016-10-10 14:30:00,81.11,81.17,81.09,81.14,26465.0,58.0581,58.101,58.0438,58.0796,26465.0
2016-10-10 14:40:00,81.15,81.25,81.14,81.21,27688.0,58.0867,58.1583,58.0796,58.1297,27688.0
2016-10-10 14:50:00,81.22,81.29,81.2,81.21,45951.0,58.1368,58.1869,58.1225,58.1297,45951.0
2016-10-10 15:00:00,81.21,81.26,81.15,81.23,18082.0,58.1297,58.1655,58.0867,58.144,18082.0
2016-10-10 15:10:00,81.24,81.26,81.18,81.25,23708.0,58.1512,58.1655,58.1082,58.1583,23708.0
2016-10-10 15:20:00,81.25,81.34,81.25,81.29,31910.0,58.1583,58.2227,58.1583,58.1869,31910.0
2016-10-10 15:30:00,81.29,81.29,81.2,81.22,25775.0,58.1869,58.1869,58.1225,58.1368,25775.0
2016-10-10 15:40:00,81.22,81.34,81.22,81.31,51439.0,58.1368,58.2227,58.1368,58.2013,51439.0
2016-10-10 15:50:00,81.31,81.38,81.24,81.31,83786.0,58.2013,58.2514,58.1512,58.2013,83786.0
2016-10-11 09:30:00,81.24,81.34,81.0,81.11,43713.0,58.1512,58.2227,57.9794,58.0581,43713.0
2016-10-11 09:40:00,81.12,81.17,80.81,80.9,43122.0,58.0653,58.101,57.8434,57.9078,43122.0
2016-10-11 09:50:00,80.9,80.94,80.77,80.92,36376.0,57.9078,57.9364,57.8147,57.9221,36376.0
2016-10-11 10:00:00,80.89,80.95,80.75,80.8,32116.0,57.9006,57.9436,57.8004,57.8362,32116.0
2016-10-11 10:10:00,80.8,80.9,80.63,80.67,29668.0,57.8362,57.9078,57.7145,57.7432,29668.0
2016-10-11 10:20:00,80.68,80.68,80.57,80.63,29875.0,57.7503,57.7503,57.6716,57.7145,29875.0
2016-10-11 10:30:00,80.64,80.79,80.63,80.72,27887.0,57.7217,57.829,57.7145,57.7789,27887.0
2016-10-11 10:40:00,80.73,80.8,80.71,80.79,18554.0,57.7861,57.8362,57.7718,57.829,18554.0
2016-10-11 10:50:00,80.78,80.84,80.71,80.73,19043.0,57.8219,57.8648,57.7718,57.7861,19043.0
2016-10-11 11:00:00,80.73,80.76,80.55,80.61,56242.0,57.7861,57.8076,57.6573,57.7002,56242.0
2016-10-11 11:10:00,80.61,80.84,80.6,80.8,23278.0,57.7002,57.8648,57.693,57.8362,23278.0
2016-10-11 11:20:00,80.8,80.83,80.6,80.64,21651.0,57.8362,57.8577,57.693,57.7217,21651.0
2016-10-11 11:30:00,80.65,80.77,80.61,80.61,34762.0,57.7288,57.8147,57.7002,57.7002,34762.0
2016-10-11 11:40:00,80.6,80.67,80.56,80.59,29988.0,57.693,57.7432,57.6644,57.6859,29988.0
2016-10-11 11:50:00,80.59,80.7,80.57,80.7,32733.0,57.6859,57.7646,57.6716,57.7646,32733.0
2016-10-11 12:00:00,80.7,80.73,80.52,80.52,25782.0,57.7646,57.7861,57.6358,57.6358,25782.0
2016-10-11 12:10:00,80.52,80.63,80.49,80.63,22087.0,57.6358,57.7145,57.6143,57.7145,22087.0
2016-10-11 12:20:00,80.64,80.8,80.64,80.8,16438.0,57.7217,57.8362,57.7217,57.8362,16438.0
2016-10-11 12:30:00,80.8,80.88,80.77,80.87,14675.0,57.8362,57.8935,57.8147,57.8863,14675.0
2016-10-11 12:40:00,80.87,81.01,80.85,80.97,26092.0,57.8863,57.9865,57.872,57.9579,26092.0
2016-10-11 12:50:00,80.97,80.98,80.82,80.84,29179.0,57.9579,57.965,57.8505,57.8648,29179.0
2016-10-11 13:00:00,80.84,80.84,80.67,80.71,17138.0,57.8648,57.8648,57.7432,57.7718,17138.0
2016-10-11 13:10:00,80.71,80.72,80.51,80.57,16889.0,57.7718,57.7789,57.6286,57.6716,16889.0
2016-10-11 13:20:00,80.58,80.71,80.57,80.68,18954.0,57.6787,57.7718,57.6716,57.7503,18954.0
2016-10-11 13:30:00,80.67,80.68,80.58,80.58,18864.0,57.7432,57.7503,57.6787,57.6787,18864.0
2016-10-11 13:40:00,80.56,80.6,80.39,80.4,12703.0,57.6644,57.693,57.5427,57.5499,12703.0
2016-10-11 13:50:00,80.42,80.46,80.29,80.31,18412.0,57.5642,57.5928,57.4712,57.4855,18412.0
2016-10-11 14:00:00,80.3,80.47,80.3,80.46,24794.0,57.4783,57.6,57.4783,57.5928,24794.0
2016-10-11 14:10:00,80.47,80.49,80.21,80.24,16913.0,57.6,57.6143,57.4139,57.4354,16913.0
2016-10-11 14:20:00,80.23,80.34,80.18,80.32,16432.0,57.4282,57.5069,57.3924,57.4926,16432.0
2016-10-11 14:30:00,80.33,80.34,80.26,80.34,17233.0,57.4998,57.5069,57.4497,57.5069,17233.0
2016-10-11 14:40:00,80.34,80.52,80.32,80.5,24029.0,57.5069,57.6358,57.4926,57.6215,24029.0
2016-10-11 14:50:00,80.5,80.51,80.37,80.38,22360.0,57.6215,57.6286,57.5284,57.5356,22360.0
2016-10-11 15:00:00,80.38,80.43,80.31,80.35,29318.0,57.5356,57.5714,57.4855,57.5141,29318.0
2016-10-11 15:10:00,80.36,80.45,80.31,80.43,27717.0,57.5213,57.5857,57.4855,57.5714,27717.0
2016-10-11 15:20:00,80.43,80.56,80.43,80.46,27850.0,57.5714,57.6644,57.5714,57.5928,27850.0
2016-10-11 15:30:00,80.48,80.56,80.44,80.55,39778.0,57.6072,57.6644,57.5785,57.6573,39778.0
2016-10-11 15:40:00,80.54,80.63,80.48,80.6,56647.0,57.6501,57.7145,57.6072,57.693,56647.0
2016-10-11 15:50:00,80.59,80.62,80.5,80.56,114485.0,57.6859,57.7074,57.6215,57.6644,114485.0
2016-10-12 09:30:00,80.56,80.56,80.04,80.06,43085.0,57.6644,57.6644,57.2922,57.3065,43085.0
2016-10-12 09:40:00,80.04,80.06,79.52,79.54,41973.0,57.2922,57.3065,56.92,56.9343,41973.0
2016-10-12 09:50:00,79.53,79.81,79.51,79.73,40138.0,56.9271,57.1276,56.9128,57.0703,40138.0
2016-10-12 10:00:00,79.75,80.06,79.75,79.86,30436.0,57.0846,57.3065,57.0846,57.1634,30436.0
2016-10-12 10:10:00,79.84,79.95,79.72,79.89,28489.0,57.149,57.2278,57.0631,57.1848,28489.0
2016-10-12 10:20:00,79.86,80.13,79.86,80.09,23351.0,57.1634,57.3566,57.1634,57.328,23351.0
2016-10-12 10:30:00,80.11,80.22,80.03,80.13,25829.0,57.3423,57.421,57.285,57.3566,25829.0
2016-10-12 10:40:00,80.13,80.15,80.01,80.03,27623.0,57.3566,57.3709,57.2707,57.285,27623.0
2016-10-12 10:50:00,80.03,80.03,79.83,79.83,21968.0,57.285,57.285,57.1419,57.1419,21968.0
2016-10-12 11:00:00,79.83,79.96,79.8,79.87,32877.0,57.1419,57.2349,57.1204,57.1705,32877.0
2016-10-12 11:10:00,79.88,79.88,79.65,79.67,39482.0,57.1777,57.1777,57.013,57.0274,39482.0
2016-10-12 11:20:00,79.67,79.76,79.61,79.68,44125.0,57.0274,57.0918,56.9844,57.0345,44125.0
2016-10-12 11:30:00,79.69,79.8,79.68,79.72,54409.0,57.0417,57.1204,57.0345,57.0631,54409.0
2016-10-12 11:40:00,79.73,79.73,79.62,79.64,75465.0,57.0703,57.0703,56.9916,57.0059,75465.0
2016-10-12 11:50:00,79.64,79.71,79.61,79.69,42417.0,57.0059,57.056,56.9844,57.0417,42417.0
2016-10-12 12:00:00,79.7,79.85,79.64,79.84,42093.0,57.0488,57.1562,57.0059,57.149,42093.0
2016-10-12 12:10:00,79.86,80.0,79.83,79.99,24669.0,57.1634,57.2636,57.1419,57.2564,24669.0
2016-10-12 12:20:00,80.0,80.11,80.0,80.02,20840.0,57.2636,57.3423,57.2636,57.2779,20840.0
2016-10-12 12:30:00,80.04,80.06,79.93,80.04,13043.0,57.2922,57.3065,57.2135,57.2922,13043.0
2016-10-12 12:40:00,80.04,80.12,80.03,80.06,14413.0,57.2922,57.3495,57.285,57.3065,14413.0
2016-10-12 12:50:00,80.05,80.06,79.98,79.98,8315.0,57.2994,57.3065,57.2493,57.2493,8315.0
2016-10-12 13:00:00,79.99,79.99,79.89,79.99,20051.0,57.2564,57.2564,57.1848,57.2564,20051.0
2016-10-12 13:10:00,79.99,79.99,79.87,79.88,21936.0,57.2564,57.2564,57.1705,57.1777,21936.0
2016-10-12 13:20:00,79.88,79.96,79.85,79.93,12857.0,57.1777,57.2349,57.1562,57.2135,12857.0
2016-10-12 13:30:00,79.93,79.93,79.82,79.83,22589.0,57.2135,57.2135,57.1347,57.1419,22589.0
2016-10-12 13:40:00,79.82,79.88,79.78,79.86,17399.0,57.1347,57.1777,57.1061,57.1634,17399.0
2016-10-12 13:50:00,79.85,80.04,79.84,80.02,27484.0,57.1562,57.2922,57.149,57.2779,27484.0
2016-10-12 14:00:00,80.0,80.09,79.88,80.06,34145.0,57.2636,57.328,57.1777,57.3065,34145.0
2016-10-12 14:10:00,80.04,80.14,80.02,80.1,29798.0,57.2922,57.3638,57.2779,57.3351,29798.0
2016-10-12 14:20:00,80.1,80.13,79.86,79.92,22630.0,57.3351,57.3566,57.1634,57.2063,22630.0
2016-10-12 14:30:00,79.91,80.01,79.8,79.83,23942.0,57.1991,57.2707,57.1204,57.1419,23942.0
2016-10-12 14:40:00,79.81,79.86,79.77,79.86,23166.0,57.1276,57.1634,57.0989,57.1634,23166.0
2016-10-12 14:50:00,79.86,79.89,79.77,79.77,16576.0,57.1634,57.1848,57.0989,57.0989,16576.0
2016-10-12 15:00:00,79.77,79.98,79.73,79.93,34974.0,57.0989,57.2493,57.0703,57.2135,34974.0
2016-10-12 15:10:00,79.93,79.99,79.92,79.96,30025.0,57.2135,57.2564,57.2063,57.2349,30025.0
2016-10-12 15:20:00,79.97,80.0,79.84,79.85,32518.0,57.2421,57.2636,57.149,57.1562,32518.0
2016-10-12 15:30:00,79.85,79.85,79.74,79.84,33306.0,57.1562,57.1562,57.0775,57.149,33306.0
2016-10-12 15:40:00,79.85,79.89,79.8,79.85,45248.0,57.1562,57.1848,57.1204,57.1562,45248.0
2016-10-12 15:50:00,79.84,79.92,79.8,79.83,122086.0,57.149,57.2063,57.1204,57.1419,122086.0
2016-10-13 09:30:00,79.18,79.2,78.73,78.77,79353.0,56.6766,56.6909,56.3545,56.3831,79353.0
2016-10-13 09:40:00,78.77,78.77,78.5,78.7,48489.0,56.3831,56.3831,56.1899,56.333,48489.0
2016-10-13 09:50:00,78.7,78.73,78.36,78.39,48928.0,56.333,56.3545,56.0897,56.1111,48928.0
2016-10-13 10:00:00,78.36,78.41,78.25,78.37,43784.0,56.0897,56.1255,56.0109,56.0968,43784.0
2016-10-13 10:10:00,78.38,78.63,78.32,78.56,31745.0,56.104,56.2829,56.061,56.2328,31745.0
2016-10-13 10:20:00,78.58,78.58,78.3,78.35,32541.0,56.2471,56.2471,56.0467,56.0825,32541.0
2016-10-13 10:30:00,78.35,78.64,78.31,78.55,34199.0,56.0825,56.2901,56.0539,56.2257,34199.0
2016-10-13 10:40:00,78.58,78.62,78.2,78.24,30137.0,56.2471,56.2758,55.9751,56.0038,30137.0
2016-10-13 10:50:00,78.24,78.4,78.24,78.4,30839.0,56.0038,56.1183,56.0038,56.1183,30839.0
2016-10-13 11:00:00,78.41,78.43,78.06,78.19,52828.0,56.1255,56.1398,55.8749,55.968,52828.0
2016-10-13 11:10:00,78.2,78.78,78.19,78.72,37673.0,55.9751,56.3903,55.968,56.3474,37673.0
2016-10-13 11:20:00,78.73,78.84,78.62,78.83,48979.0,56.3545,56.4332,56.2758,56.4261,48979.0
2016-10-13 11:30:00,78.82,79.06,78.8,78.8,51223.0,56.4189,56.5907,56.4046,56.4046,51223.0
2016-10-13 11:40:00,78.81,78.83,78.55,78.55,56998.0,56.4118,56.4261,56.2257,56.2257,56998.0
2016-10-13 11:50:00,78.55,78.71,78.52,78.69,27812.0,56.2257,56.3402,56.2042,56.3259,27812.0
2016-10-13 12:00:00,78.69,78.76,78.54,78.67,31791.0,56.3259,56.376,56.2185,56.3116,31791.0
2016-10-13 12:10:00,78.67,78.72,78.63,78.68,17172.0,56.3116,56.3474,56.2829,56.3187,17172.0
2016-10-13 12:20:00,78.68,78.73,78.61,78.69,22450.0,56.3187,56.3545,56.2686,56.3259,22450.0
2016-10-13 12:30:00,78.68,78.99,78.68,78.99,39543.0,56.3187,56.5406,56.3187,56.5406,39543.0
2016-10-13 12:40:00,78.98,79.05,78.79,78.83,39397.0,56.5335,56.5836,56.3975,56.4261,39397.0
2016-10-13 12:50:00,78.83,78.84,78.76,78.79,27556.0,56.4261,56.4332,56.376,56.3975,27556.0
2016-10-13 13:00:00,78.78,78.88,78.73,78.76,30379.0,56.3903,56.4619,56.3545,56.376,30379.0
2016-10-13 13:10:00,78.75,78.84,78.72,78.83,16918.0,56.3688,56.4332,56.3474,56.4261,16918.0
2016-10-13 13:20:00,78.82,78.86,78.78,78.84,15335.0,56.4189,56.4476,56.3903,56.4332,15335.0
2016-10-13 13:30:00,78.85,79.01,78.85,79.01,27706.0,56.4404,56.5549,56.4404,56.5549,27706.0
2016-10-13 13:40:00,79.01,79.03,78.83,78.85,23142.0,56.5549,56.5692,56.4261,56.4404,23142.0
2016-10-13 13:50:00,78.85,79.22,78.84,79.18,21064.0,56.4404,56.7052,56.4332,56.6766,21064.0
2016-10-13 14:00:00,79.19,79.35,79.12,79.3,39488.0,56.6838,56.7983,56.6337,56.7625,39488.0
2016-10-13 14:10:00,79.31,79.31,79.12,79.2,21387.0,56.7697,56.7697,56.6337,56.6909,21387.0
2016-10-13 14:20:00,79.21,79.29,79.2,79.27,21270.0,56.6981,56.7554,56.6909,56.741,21270.0
2016-10-13 14:30:00,79.26,79.36,79.21,79.26,28914.0,56.7339,56.8055,56.6981,56.7339,28914.0
2016-10-13 14:40:00,79.26,79.38,79.23,79.35,24982.0,56.7339,56.8198,56.7124,56.7983,24982.0
2016-10-13 14:50:00,79.36,79.46,79.35,79.42,21596.0,56.8055,56.877,56.7983,56.8484,21596.0
2016-10-13 15:00:00,79.42,79.42,79.28,79.38,29535.0,56.8484,56.8484,56.7482,56.8198,29535.0
2016-10-13 15:10:00,79.39,79.4,79.29,79.33,30313.0,56.8269,56.8341,56.7554,56.784,30313.0
2016-10-13 15:20:00,79.32,79.41,79.27,79.27,36235.0,56.7768,56.8413,56.741,56.741,36235.0
2016-10-13 15:30:00,79.27,79.36,79.18,79.31,65314.0,56.741,56.8055,56.6766,56.7697,65314.0
2016-10-13 15:40:00,79.31,79.32,79.21,79.23,78635.0,56.7697,56.7768,56.6981,56.7124,78635.0
2016-10-13 15:50:00,79.22,79.26,79.1,79.16,197522.0,56.7052,56.7339,56.6194,56.6623,197522.0
2016-10-14 09:30:00,79.74,79.96,79.72,79.89,64913.0,57.0775,57.2349,57.0631,57.1848,64913.0
2016-10-14 09:40:00,79.87,80.04,79.75,79.91,34571.0,57.1705,57.2922,57.0846,57.1991,34571.0
2016-10-14 09:50:00,79.93,79.96,79.79,79.8,27606.0,57.2135,57.2349,57.1133,57.1204,27606.0
2016-10-14 10:00:00,79.77,79.77,79.56,79.73,30644.0,57.0989,57.0989,56.9486,57.0703,30644.0
2016-10-14 10:10:00,79.74,80.09,79.74,80.09,25627.0,57.0775,57.328,57.0775,57.328,25627.0
2016-10-14 10:20:00,80.1,80.12,79.84,79.85,22017.0,57.3351,57.3495,57.149,57.1562,22017.0
2016-10-14 10:30:00,79.88,79.95,79.79,79.82,13482.0,57.1777,57.2278,57.1133,57.1347,13482.0
2016-10-14 10:40:00,79.79,79.86,79.72,79.73,21928.0,57.1133,57.1634,57.0631,57.0703,21928.0
2016-10-14 10:50:00,79.71,79.71,79.54,79.54,29008.0,57.056,57.056,56.9343,56.9343,29008.0
2016-10-14 11:00:00,79.52,79.55,79.34,79.41,20330.0,56.92,56.9415,56.7911,56.8413,20330.0
2016-10-14 11:10:00,79.39,79.4,79.24,79.4,13098.0,56.8269,56.8341,56.7196,56.8341,13098.0
2016-10-14 11:20:00,79.4,79.5,79.36,79.41,44198.0,56.8341,56.9057,56.8055,56.8413,44198.0
2016-10-14 11:30:00,79.38,79.44,79.22,79.43,24187.0,56.8198,56.8627,56.7052,56.8556,24187.0
2016-10-14 11:40:00,79.43,79.44,79.31,79.34,18336.0,56.8556,56.8627,56.7697,56.7911,18336.0
2016-10-14 11:50:00,79.35,79.45,79.33,79.39,31550.0,56.7983,56.8699,56.784,56.8269,31550.0
2016-10-14 12:00:00,79.39,79.45,79.37,79.38,19570.0,56.8269,56.8699,56.8126,56.8198,19570.0
2016-10-14 12:10:00,79.36,79.36,79.21,79.24,14374.0,56.8055,56.8055,56.6981,56.7196,14374.0
2016-10-14 12:20:00,79.26,79.38,79.26,79.38,14642.0,56.7339,56.8198,56.7339,56.8198,14642.0
2016-10-14 12:30:00,79.38,79.54,79.38,79.49,26014.0,56.8198,56.9343,56.8198,56.8985,26014.0
2016-10-14 12:40:00,79.48,79.54,79.39,79.42,11396.0,56.8914,56.9343,56.8269,56.8484,11396.0
2016-10-14 12:50:00,79.42,79.48,79.37,79.44,11755.0,56.8484,56.8914,56.8126,56.8627,11755.0
2016-10-14 13:00:00,79.44,79.49,79.34,79.48,15194.0,56.8627,56.8985,56.7911,56.8914,15194.0
2016-10-14 13:10:00,79.49,79.52,79.4,79.49,16891.0,56.8985,56.92,56.8341,56.8985,16891.0
2016-10-14 13:20:00,79.49,79.57,79.46,79.51,17646.0,56.8985,56.9558,56.877,56.9128,17646.0
2016-10-14 13:30:00,79.5,79.63,79.46,79.56,24372.0,56.9057,56.9987,56.877,56.9486,24372.0
2016-10-14 13:40:00,79.55,79.56,79.44,79.46,22046.0,56.9415,56.9486,56.8627,56.877,22046.0
2016-10-14 13:50:00,79.46,79.46,79.34,79.43,14667.0,56.877,56.877,56.7911,56.8556,14667.0
2016-10-14 14:00:00,79.41,79.44,79.32,79.38,16002.0,56.8413,56.8627,56.7768,56.8198,16002.0
2016-10-14 14:10:00,79.36,79.41,79.34,79.4,22008.0,56.8055,56.8413,56.7911,56.8341,22008.0
2016-10-14 14:20:00,79.42,79.62,79.42,79.62,20099.0,56.8484,56.9916,56.8484,56.9916,20099.0
2016-10-14 14:30:00,79.63,79.65,79.53,79.63,25710.0,56.9987,57.013,56.9271,56.9987,25710.0
2016-10-14 14:40:00,79.61,79.64,79.52,79.56,18813.0,56.9844,57.0059,56.92,56.9486,18813.0
2016-10-14 14:50:00,79.57,79.61,79.45,79.49,19893.0,56.9558,56.9844,56.8699,56.8985,19893.0
2016-10-14 15:00:00,79.49,79.51,79.35,79.36,34444.0,56.8985,56.9128,56.7983,56.8055,34444.0
2016-10-14 15:10:00,79.36,79.37,79.29,79.3,32834.0,56.8055,56.8126,56.7554,56.7625,32834.0
2016-10-14 15:20:00,79.3,79.4,79.29,79.34,30064.0,56.7625,56.8341,56.7554,56.7911,30064.0
2016-10-14 15:30:00,79.35,79.54,79.35,79.54,35238.0,56.7983,56.9343,56.7983,56.9343,35238.0
2016-10-14 15:40:00,79.55,79.62,79.46,79.51,53347.0,56.9415,56.9916,56.877,56.9128,53347.0
2016-10-14 15:50:00,79.51,79.54,79.29,79.31,94696.0,56.9128,56.9343,56.7554,56.7697,94696.0
2016-10-17 09:30:00,79.31,79.64,79.15,79.6,47849.0,56.7697,57.0059,56.6551,56.9773,47849.0
2016-10-17 09:40:00,79.61,79.72,79.14,79.28,35280.0,56.9844,57.0631,56.648,56.7482,35280.0
2016-10-17 09:50:00,79.3,79.32,78.75,78.81,63641.0,56.7625,56.7768,56.3688,56.4118,63641.0
2016-10-17 10:00:00,78.88,79.0,78.75,78.96,20604.0,56.4619,56.5478,56.3688,56.5191,20604.0
2016-10-17 10:10:00,78.99,79.35,78.99,79.24,18663.0,56.5406,56.7983,56.5406,56.7196,18663.0
2016-10-17 10:20:00,79.22,79.47,79.13,79.36,19073.0,56.7052,56.8842,56.6408,56.8055,19073.0
2016-10-17 10:30:00,79.35,79.37,79.22,79.32,28485.0,56.7983,56.8126,56.7052,56.7768,28485.0
2016-10-17 10:40:00,79.31,79.34,79.18,79.19,21143.0,56.7697,56.7911,56.6766,56.6838,21143.0
2016-10-17 10:50:00,79.19,79.19,79.08,79.15,22132.0,56.6838,56.6838,56.605,56.6551,22132.0
2016-10-17 11:00:00,79.16,79.16,79.01,79.01,25428.0,56.6623,56.6623,56.5549,56.5549,25428.0
2016-10-17 11:10:00,79.0,79.07,78.95,79.06,16896.0,56.5478,56.5979,56.512,56.5907,16896.0
2016-10-17 11:20:00,79.05,79.09,78.93,78.97,16211.0,56.5836,56.6122,56.4977,56.5263,16211.0
2016-10-17 11:30:00,78.98,79.11,78.98,79.11,7724.0,56.5335,56.6265,56.5335,56.6265,7724.0
2016-10-17 11:40:00,79.12,79.13,79.02,79.07,7276.0,56.6337,56.6408,56.5621,56.5979,7276.0
2016-10-17 11:50:00,79.08,79.17,79.02,79.07,21606.0,56.605,56.6695,56.5621,56.5979,21606.0
2016-10-17 12:00:00,79.08,79.13,79.04,79.05,12342.0,56.605,56.6408,56.5764,56.5836,12342.0
2016-10-17 12:10:00,79.05,79.13,79.01,79.06,25230.0,56.5836,56.6408,56.5549,56.5907,25230.0
2016-10-17 12:20:00,79.05,79.07,78.96,78.96,9355.0,56.5836,56.5979,56.5191,56.5191,9355.0
2016-10-17 12:30:00,78.97,79.06,78.97,79.01,8786.0,56.5263,56.5907,56.5263,56.5549,8786.0
2016-10-17 12:40:00,79.0,79.08,78.96,79.07,22450.0,56.5478,56.605,56.5191,56.5979,22450.0
2016-10-17 12:50:00,79.07,79.1,78.97,79.02,20564.0,56.5979,56.6194,56.5263,56.5621,20564.0
2016-10-17 13:00:00,79.0,79.05,78.85,78.9,13910.0,56.5478,56.5836,56.4404,56.4762,13910.0
2016-10-17 13:10:00,78.92,78.97,78.84,78.85,16332.0,56.4905,56.5263,56.4332,56.4404,16332.0
2016-10-17 13:20:00,78.85,78.89,78.81,78.86,9069.0,56.4404,56.469,56.4118,56.4476,9069.0
2016-10-17 13:30:00,78.86,78.87,78.79,78.85,11715.0,56.4476,56.4547,56.3975,56.4404,11715.0
2016-10-17 13:40:00,78.85,78.9,78.83,78.83,8784.0,56.4404,56.4762,56.4261,56.4261,8784.0
2016-10-17 13:50:00,78.81,78.86,78.79,78.81,16326.0,56.4118,56.4476,56.3975,56.4118,16326.0
2016-10-17 14:00:00,78.81,78.88,78.81,78.87,17837.0,56.4118,56.4619,56.4118,56.4547,17837.0
2016-10-17 14:10:00,78.87,79.02,78.87,78.97,12000.0,56.4547,56.5621,56.4547,56.5263,12000.0
2016-10-17 14:20:00,78.97,79.02,78.92,79.02,15054.0,56.5263,56.5621,56.4905,56.5621,15054.0
2016-10-17 14:30:00,79.03,79.03,78.96,78.97,10687.0,56.5692,56.5692,56.5191,56.5263,10687.0
2016-10-17 14:40:00,78.96,78.99,78.92,78.92,11042.0,56.5191,56.5406,56.4905,56.4905,11042.0
2016-10-17 14:50:00,78.93,79.11,78.93,79.11,18020.0,56.4977,56.6265,56.4977,56.6265,18020.0
2016-10-17 15:00:00,79.11,79.13,79.06,79.1,23848.0,56.6265,56.6408,56.5907,56.6194,23848.0
2016-10-17 15:10:00,79.1,79.1,79.04,79.06,24532.0,56.6194,56.6194,56.5764,56.5907,24532.0
2016-10-17 15:20:00,79.06,79.09,79.0,79.06,27439.0,56.5907,56.6122,56.5478,56.5907,27439.0
2016-10-17 15:30:00,79.05,79.11,79.0,79.1,32618.0,56.5836,56.6265,56.5478,56.6194,32618.0
2016-10-17 15:40:00,79.09,79.14,79.04,79.05,64877.0,56.6122,56.648,56.5764,56.5836,64877.0
2016-10-17 15:50:00,79.04,79.17,79.03,79.13,174270.0,56.5764,56.6695,56.5692,56.6408,174270.0
2016-10-18 09:30:00,79.73,79.77,79.39,79.58,33444.0,57.0703,57.0989,56.8269,56.9629,33444.0
2016-10-18 09:40:00,79.56,79.76,79.52,79.63,31565.0,56.9486,57.0918,56.92,56.9987,31565.0
2016-10-18 09:50:00,79.65,79.85,79.6,79.83,54296.0,57.013,57.1562,56.9773,57.1419,54296.0
2016-10-18 10:00:00,79.83,79.93,79.7,79.85,57649.0,57.1419,57.2135,57.0488,57.1562,57649.0
2016-10-18 10:10:00,79.84,79.99,79.81,79.88,25194.0,57.149,57.2564,57.1276,57.1777,25194.0
2016-10-18 10:20:00,79.87,79.91,79.49,79.49,28419.0,57.1705,57.1991,56.8985,56.8985,28419.0
2016-10-18 10:30:00,79.51,79.71,79.51,79.66,23460.0,56.9128,57.056,56.9128,57.0202,23460.0
2016-10-18 10:40:00,79.64,79.72,79.51,79.68,26473.0,57.0059,57.0631,56.9128,57.0345,26473.0
2016-10-18 10:50:00,79.69,79.69,79.45,79.49,26318.0,57.0417,57.0417,56.8699,56.8985,26318.0
2016-10-18 11:00:00,79.51,79.66,79.47,79.49,22282.0,56.9128,57.0202,56.8842,56.8985,22282.0
2016-10-18 11:10:00,79.48,79.69,79.45,79.63,51377.0,56.8914,57.0417,56.8699,56.9987,51377.0
2016-10-18 11:20:00,79.64,79.65,79.54,79.63,15658.0,57.0059,57.013,56.9343,56.9987,15658.0
2016-10-18 11:30:00,79.66,79.68,79.51,79.64,12072.0,57.0202,57.0345,56.9128,57.0059,12072.0
2016-10-18 11:40:00,79.66,79.71,79.56,79.71,15910.0,57.0202,57.056,56.9486,57.056,15910.0
2016-10-18 11:50:00,79.72,79.81,79.68,79.71,18177.0,57.0631,57.1276,57.0345,57.056,18177.0
2016-10-18 12:00:00,79.72,79.76,79.57,79.6,20051.0,57.0631,57.0918,56.9558,56.9773,20051.0
2016-10-18 12:10:00,79.6,79.64,79.53,79.57,11375.0,56.9773,57.0059,56.9271,56.9558,11375.0
2016-10-18 12:20:00,79.59,79.59,79.51,79.55,9691.0,56.9701,56.9701,56.9128,56.9415,9691.0
2016-10-18 12:30:00,79.56,79.57,79.44,79.45,18132.0,56.9486,56.9558,56.8627,56.8699,18132.0
2016-10-18 12:40:00,79.45,79.46,79.37,79.38,23797.0,56.8699,56.877,56.8126,56.8198,23797.0
2016-10-18 12:50:00,79.39,79.51,79.39,79.47,15859.0,56.8269,56.9128,56.8269,56.8842,15859.0
2016-10-18 13:00:00,79.49,79.51,79.44,79.45,17695.0,56.8985,56.9128,56.8627,56.8699,17695.0
2016-10-18 13:10:00,79.43,79.51,79.4,79.44,16519.0,56.8556,56.9128,56.8341,56.8627,16519.0
2016-10-18 13:20:00,79.43,79.52,79.38,79.46,15505.0,56.8556,56.92,56.8198,56.877,15505.0
2016-10-18 13:30:00,79.45,79.45,79.37,79.39,20550.0,56.8699,56.8699,56.8126,56.8269,20550.0
2016-10-18 13:40:00,79.39,79.39,79.3,79.31,24918.0,56.8269,56.8269,56.7625,56.7697,24918.0
2016-10-18 13:50:00,79.32,79.46,79.31,79.42,30236.0,56.7768,56.877,56.7697,56.8484,30236.0
2016-10-18 14:00:00,79.4,79.4,79.32,79.35,22049.0,56.8341,56.8341,56.7768,56.7983,22049.0
2016-10-18 14:10:00,79.34,79.46,79.34,79.37,18466.0,56.7911,56.877,56.7911,56.8126,18466.0
2016-10-18 14:20:00,79.35,79.51,79.34,79.5,20001.0,56.7983,56.9128,56.7911,56.9057,20001.0
2016-10-18 14:30:00,79.52,79.53,79.47,79.47,15441.0,56.92,56.9271,56.8842,56.8842,15441.0
2016-10-18 14:40:00,79.49,79.55,79.48,79.54,17104.0,56.8985,56.9415,56.8914,56.9343,17104.0
2016-10-18 14:50:00,79.56,79.61,79.5,79.61,19302.0,56.9486,56.9844,56.9057,56.9844,19302.0
2016-10-18 15:00:00,79.62,79.62,79.48,79.5,30734.0,56.9916,56.9916,56.8914,56.9057,30734.0
2016-10-18 15:10:00,79.51,79.53,79.45,79.48,24316.0,56.9128,56.9271,56.8699,56.8914,24316.0
2016-10-18 15:20:00,79.47,79.55,79.44,79.45,22785.0,56.8842,56.9415,56.8627,56.8699,22785.0
2016-10-18 15:30:00,79.45,79.56,79.45,79.49,30368.0,56.8699,56.9486,56.8699,56.8985,30368.0
2016-10-18 15:40:00,79.51,79.58,79.49,79.53,45660.0,56.9128,56.9629,56.8985,56.9271,45660.0
2016-10-18 15:50:00,79.54,79.66,79.53,79.59,96686.0,56.9343,57.0202,56.9271,56.9701,96686.0
2016-10-19 09:30:00,79.91,80.11,79.8,79.97,33377.0,57.1991,57.3423,57.1204,57.2421,33377.0
2016-10-19 09:40:00,79.91,79.96,79.5,79.59,29776.0,57.1991,57.2349,56.9057,56.9701,29776.0
2016-10-19 09:50:00,79.58,79.7,79.55,79.62,31626.0,56.9629,57.0488,56.9415,56.9916,31626.0
2016-10-19 10:00:00,79.64,79.67,79.45,79.49,46182.0,57.0059,57.0274,56.8699,56.8985,46182.0
2016-10-19 10:10:00,79.52,79.87,79.51,79.87,16260.0,56.92,57.1705,56.9128,57.1705,16260.0
2016-10-19 10:20:00,79.86,80.0,79.83,79.97,20704.0,57.1634,57.2636,57.1419,57.2421,20704.0
2016-10-19 10:30:00,79.98,80.05,79.46,79.52,101612.0,57.2493,57.2994,56.877,56.92,101612.0
2016-10-19 10:40:00,79.55,79.71,79.46,79.69,63309.0,56.9415,57.056,56.877,57.0417,63309.0
2016-10-19 10:50:00,79.7,79.72,79.6,79.71,56330.0,57.0488,57.0631,56.9773,57.056,56330.0
2016-10-19 11:00:00,79.73,79.74,79.54,79.61,53360.0,57.0703,57.0775,56.9343,56.9844,53360.0
2016-10-19 11:10:00,79.59,79.65,79.46,79.53,28600.0,56.9701,57.013,56.877,56.9271,28600.0
2016-10-19 11:20:00,79.51,79.62,79.49,79.62,23107.0,56.9128,56.9916,56.8985,56.9916,23107.0
2016-10-19 11:30:00,79.63,79.63,79.5,79.58,22652.0,56.9987,56.9987,56.9057,56.9629,22652.0
2016-10-19 11:40:00,79.59,79.6,79.53,79.56,41983.0,56.9701,56.9773,56.9271,56.9486,41983.0
2016-10-19 11:50:00,79.57,79.61,79.53,79.59,20004.0,56.9558,56.9844,56.9271,56.9701,20004.0
2016-10-19 12:00:00,79.6,79.66,79.58,79.6,51978.0,56.9773,57.0202,56.9629,56.9773,51978.0
2016-10-19 12:10:00,79.6,79.65,79.58,79.63,18373.0,56.9773,57.013,56.9629,56.9987,18373.0
2016-10-19 12:20:00,79.64,79.73,79.64,79.71,36398.0,57.0059,57.0703,57.0059,57.056,36398.0
2016-10-19 12:30:00,79.72,79.76,79.67,79.72,22273.0,57.0631,57.0918,57.0274,57.0631,22273.0
2016-10-19 12:40:00,79.72,79.81,79.72,79.8,15868.0,57.0631,57.1276,57.0631,57.1204,15868.0
2016-10-19 12:50:00,79.8,79.82,79.78,79.79,12106.0,57.1204,57.1347,57.1061,57.1133,12106.0
2016-10-19 13:00:00,79.8,79.82,79.7,79.71,12884.0,57.1204,57.1347,57.0488,57.056,12884.0
2016-10-19 13:10:00,79.71,79.76,79.7,79.74,14802.0,57.056,57.0918,57.0488,57.0775,14802.0
2016-10-19 13:20:00,79.73,79.83,79.73,79.8,11970.0,57.0703,57.1419,57.0703,57.1204,11970.0
2016-10-19 13:30:00,79.79,79.89,79.78,79.89,15373.0,57.1133,57.1848,57.1061,57.1848,15373.0
2016-10-19 13:40:00,79.89,79.98,79.88,79.98,27742.0,57.1848,57.2493,57.1777,57.2493,27742.0
2016-10-19 13:50:00,79.98,80.01,79.89,79.89,34945.0,57.2493,57.2707,57.1848,57.1848,34945.0
2016-10-19 14:00:00,79.9,80.05,79.9,80.01,32576.0,57.192,57.2994,57.192,57.2707,32576.0
2016-10-19 14:10:00,80.04,80.1,80.02,80.02,29492.0,57.2922,57.3351,57.2779,57.2779,29492.0
2016-10-19 14:20:00,80.01,80.02,79.92,79.95,27595.0,57.2707,57.2779,57.2063,57.2278,27595.0
2016-10-19 14:30:00,79.96,79.96,79.82,79.83,15594.0,57.2349,57.2349,57.1347,57.1419,15594.0
2016-10-19 14:40:00,79.81,79.85,79.71,79.74,23013.0,57.1276,57.1562,57.056,57.0775,23013.0
2016-10-19 14:50:00,79.74,79.75,79.66,79.75,12864.0,57.0775,57.0846,57.0202,57.0846,12864.0
2016-10-19 15:00:00,79.75,79.8,79.7,79.78,17483.0,57.0846,57.1204,57.0488,57.1061,17483.0
2016-10-19 15:10:00,79.79,79.79,79.74,79.78,13396.0,57.1133,57.1133,57.0775,57.1061,13396.0
2016-10-19 15:20:00,79.78,79.8,79.75,79.76,16590.0,57.1061,57.1204,57.0846,57.0918,16590.0
2016-10-19 15:30:00,79.76,79.76,79.66,79.67,50006.0,57.0918,57.0918,57.0202,57.0274,50006.0
2016-10-19 15:40:00,79.66,79.8,79.66,79.69,49530.0,57.0202,57.1204,57.0202,57.0417,49530.0
2016-10-19 15:50:00,79.68,79.69,79.6,79.67,93341.0,57.0345,57.0417,56.9773,57.0274,93341.0
2016-10-20 09:30:00,79.4,79.71,79.16,79.39,64918.0,56.8341,57.056,56.6623,56.8269,64918.0
2016-10-20 09:40:00,79.44,79.69,79.24,79.52,18911.0,56.8627,57.0417,56.7196,56.92,18911.0
2016-10-20 09:50:00,79.53,79.59,79.4,79.46,26392.0,56.9271,56.9701,56.8341,56.877,26392.0
2016-10-20 10:00:00,79.46,79.66,79.45,79.59,40051.0,56.877,57.0202,56.8699,56.9701,40051.0
2016-10-20 10:10:00,79.58,79.58,79.41,79.44,24561.0,56.9629,56.9629,56.8413,56.8627,24561.0
2016-10-20 10:20:00,79.45,79.5,79.34,79.4,35848.0,56.8699,56.9057,56.7911,56.8341,35848.0
2016-10-20 10:30:00,79.36,79.36,79.06,79.18,41927.0,56.8055,56.8055,56.5907,56.6766,41927.0
2016-10-20 10:40:00,79.17,79.19,79.04,79.14,20139.0,56.6695,56.6838,56.5764,56.648,20139.0
2016-10-20 10:50:00,79.16,79.19,78.91,78.98,35368.0,56.6623,56.6838,56.4834,56.5335,35368.0
2016-10-20 11:00:00,78.98,79.09,78.98,79.03,26172.0,56.5335,56.6122,56.5335,56.5692,26172.0
2016-10-20 11:10:00,79.02,79.24,79.01,79.24,21539.0,56.5621,56.7196,56.5549,56.7196,21539.0
2016-10-20 11:20:00,79.25,79.35,79.24,79.25,22393.0,56.7267,56.7983,56.7196,56.7267,22393.0
2016-10-20 11:30:00,79.26,79.27,79.19,79.19,19047.0,56.7339,56.741,56.6838,56.6838,19047.0
2016-10-20 11:40:00,79.19,79.31,79.16,79.31,14094.0,56.6838,56.7697,56.6623,56.7697,14094.0
2016-10-20 11:50:00,79.31,79.39,79.25,79.39,13576.0,56.7697,56.8269,56.7267,56.8269,13576.0
2016-10-20 12:00:00,79.38,79.63,79.38,79.59,41533.0,56.8198,56.9987,56.8198,56.9701,41533.0
2016-10-20 12:10:00,79.61,79.77,79.6,79.75,23304.0,56.9844,57.0989,56.9773,57.0846,23304.0
2016-10-20 12:20:00,79.76,79.79,79.67,79.73,26571.0,57.0918,57.1133,57.0274,57.0703,26571.0
2016-10-20 12:30:00,79.73,79.86,79.7,79.86,31834.0,57.0703,57.1634,57.0488,57.1634,31834.0
2016-10-20 12:40:00,79.85,79.92,79.82,79.86,26847.0,57.1562,57.2063,57.1347,57.1634,26847.0
2016-10-20 12:50:00,79.84,79.91,79.84,79.85,13692.0,57.149,57.1991,57.149,57.1562,13692.0
2016-10-20 13:00:00,79.83,79.9,79.82,79.88,18848.0,57.1419,57.192,57.1347,57.1777,18848.0
2016-10-20 13:10:00,79.86,79.87,79.75,79.76,20144.0,57.1634,57.1705,57.0846,57.0918,20144.0
2016-10-20 13:20:00,79.76,79.78,79.72,79.78,14327.0,57.0918,57.1061,57.0631,57.1061,14327.0
2016-10-20 13:30:00,79.78,79.81,79.76,79.79,10187.0,57.1061,57.1276,57.0918,57.1133,10187.0
2016-10-20 13:40:00,79.8,79.8,79.7,79.7,13151.0,57.1204,57.1204,57.0488,57.0488,13151.0
2016-10-20 13:50:00,79.69,79.69,79.53,79.58,25397.0,57.0417,57.0417,56.9271,56.9629,25397.0
2016-10-20 14:00:00,79.59,79.76,79.59,79.74,14991.0,56.9701,57.0918,56.9701,57.0775,14991.0
2016-10-20 14:10:00,79.74,79.75,79.68,79.7,18914.0,57.0775,57.0846,57.0345,57.0488,18914.0
2016-10-20 14:20:00,79.71,79.74,79.59,79.7,21298.0,57.056,57.0775,56.9701,57.0488,21298.0
2016-10-20 14:30:00,79.7,79.7,79.62,79.67,12460.0,57.0488,57.0488,56.9916,57.0274,12460.0
2016-10-20 14:40:00,79.67,79.74,79.6,79.74,24018.0,57.0274,57.0775,56.9773,57.0775,24018.0
2016-10-20 14:50:00,79.76,79.78,79.65,79.72,15804.0,57.0918,57.1061,57.013,57.0631,15804.0
2016-10-20 15:00:00,79.71,79.76,79.69,79.75,17456.0,57.056,57.0918,57.0417,57.0846,17456.0
2016-10-20 15:10:00,79.74,79.78,79.69,79.74,20646.0,57.0775,57.1061,57.0417,57.0775,20646.0
2016-10-20 15:20:00,79.75,79.79,79.69,79.7,29132.0,57.0846,57.1133,57.0417,57.0488,29132.0
2016-10-20 15:30:00,79.7,79.72,79.62,79.63,30139.0,57.0488,57.0631,56.9916,56.9987,30139.0
2016-10-20 15:40:00,79.63,79.72,79.6,79.72,49868.0,56.9987,57.0631,56.9773,57.0631,49868.0
2016-10-20 15:50:00,79.72,79.84,79.7,79.73,90242.0,57.0631,57.149,57.0488,57.0703,90242.0
2016-10-21 09:30:00,79.21,79.22,78.82,78.9,181749.0,56.6981,56.7052,56.4189,56.4762,181749.0
2016-10-21 09:40:00,78.88,79.23,78.8,79.22,29559.0,56.4619,56.7124,56.4046,56.7052,29559.0
2016-10-21 09:50:00,79.19,79.39,79.15,79.22,63084.0,56.6838,56.8269,56.6551,56.7052,63084.0
2016-10-21 10:00:00,79.24,79.31,79.14,79.19,50539.0,56.7196,56.7697,56.648,56.6838,50539.0
2016-10-21 10:10:00,79.17,79.3,79.11,79.26,74918.0,56.6695,56.7625,56.6265,56.7339,74918.0
2016-10-21 10:20:00,79.28,79.5,79.27,79.5,37665.0,56.7482,56.9057,56.741,56.9057,37665.0
2016-10-21 10:30:00,79.48,79.77,79.48,79.71,40748.0,56.8914,57.0989,56.8914,57.056,40748.0
2016-10-21 10:40:00,79.7,79.91,79.69,79.89,40006.0,57.0488,57.1991,57.0417,57.1848,40006.0
2016-10-21 10:50:00,79.89,79.9,79.77,79.8,35741.0,57.1848,57.192,57.0989,57.1204,35741.0
2016-10-21 11:00:00,79.8,79.95,79.7,79.9,35039.0,57.1204,57.2278,57.0488,57.192,35039.0
2016-10-21 11:10:00,79.9,79.94,79.82,79.82,21975.0,57.192,57.2206,57.1347,57.1347,21975.0
2016-10-21 11:20:00,79.83,79.9,79.76,79.9,43890.0,57.1419,57.192,57.0918,57.192,43890.0
2016-10-21 11:30:00,79.91,79.95,79.81,79.84,13799.0,57.1991,57.2278,57.1276,57.149,13799.0
2016-10-21 11:40:00,79.84,80.07,79.82,80.06,17739.0,57.149,57.3137,57.1347,57.3065,17739.0
2016-10-21 11:50:00,80.05,80.06,79.86,79.87,23021.0,57.2994,57.3065,57.1634,57.1705,23021.0
2016-10-21 12:00:00,79.86,79.88,79.71,79.73,19850.0,57.1634,57.1777,57.056,57.0703,19850.0
2016-10-21 12:10:00,79.73,79.79,79.71,79.73,27941.0,57.0703,57.1133,57.056,57.0703,27941.0
2016-10-21 12:20:00,79.74,79.86,79.74,79.83,13846.0,57.0775,57.1634,57.0775,57.1419,13846.0
2016-10-21 12:30:00,79.84,79.95,79.8,79.94,17744.0,57.149,57.2278,57.1204,57.2206,17744.0
2016-10-21 12:40:00,79.96,80.08,79.96,80.06,21744.0,57.2349,57.3208,57.2349,57.3065,21744.0
2016-10-21 12:50:00,80.08,80.12,80.0,80.0,26573.0,57.3208,57.3495,57.2636,57.2636,26573.0
2016-10-21 13:00:00,80.01,80.04,79.94,79.98,19276.0,57.2707,57.2922,57.2206,57.2493,19276.0
2016-10-21 13:10:00,79.99,80.12,79.99,80.07,17462.0,57.2564,57.3495,57.2564,57.3137,17462.0
2016-10-21 13:20:00,80.07,80.08,79.98,79.98,9760.0,57.3137,57.3208,57.2493,57.2493,9760.0
2016-10-21 13:30:00,79.99,80.01,79.88,80.0,15049.0,57.2564,57.2707,57.1777,57.2636,15049.0
2016-10-21 13:40:00,79.98,80.09,79.96,80.08,12341.0,57.2493,57.328,57.2349,57.3208,12341.0
2016-10-21 13:50:00,80.08,80.3,80.08,80.3,25189.0,57.3208,57.4783,57.3208,57.4783,25189.0
2016-10-21 14:00:00,80.27,80.28,80.11,80.19,14652.0,57.4568,57.464,57.3423,57.3996,14652.0
2016-10-21 14:10:00,80.17,80.43,80.16,80.39,33635.0,57.3853,57.5714,57.3781,57.5427,33635.0
2016-10-21 14:20:00,80.38,80.43,80.34,80.35,16282.0,57.5356,57.5714,57.5069,57.5141,16282.0
2016-10-21 14:30:00,80.36,80.41,80.35,80.4,16924.0,57.5213,57.557,57.5141,57.5499,16924.0
2016-10-21 14:40:00,80.39,80.4,80.35,80.37,23578.0,57.5427,57.5499,57.5141,57.5284,23578.0
2016-10-21 14:50:00,80.35,80.35,80.22,80.22,21913.0,57.5141,57.5141,57.421,57.421,21913.0
2016-10-21 15:00:00,80.23,80.38,80.22,80.38,22084.0,57.4282,57.5356,57.421,57.5356,22084.0
2016-10-21 15:10:00,80.38,80.38,80.29,80.32,20559.0,57.5356,57.5356,57.4712,57.4926,20559.0
2016-10-21 15:20:00,80.31,80.32,80.19,80.24,23881.0,57.4855,57.4926,57.3996,57.4354,23881.0
2016-10-21 15:30:00,80.24,80.28,80.21,80.25,39436.0,57.4354,57.464,57.4139,57.4425,39436.0
2016-10-21 15:40:00,80.24,80.33,80.21,80.3,73206.0,57.4354,57.4998,57.4139,57.4783,73206.0
2016-10-21 15:50:00,80.3,80.43,80.27,80.35,157255.0,57.4783,57.5714,57.4568,57.5141,157255.0
2016-10-24 09:30:00,80.45,80.71,79.87,80.7,65609.0,57.5857,57.7718,57.1705,57.7646,65609.0
2016-10-24 09:40:00,80.71,80.83,80.56,80.82,16395.0,57.7718,57.8577,57.6644,57.8505,16395.0
2016-10-24 09:50:00,80.82,80.99,80.78,80.93,43390.0,57.8505,57.9722,57.8219,57.9293,43390.0
2016-10-24 10:00:00,80.94,80.95,80.62,80.65,32906.0,57.9364,57.9436,57.7074,57.7288,32906.0
2016-10-24 10:10:00,80.66,80.92,80.66,80.91,43492.0,57.736,57.9221,57.736,57.9149,43492.0
2016-10-24 10:20:00,80.93,80.96,80.82,80.87,27523.0,57.9293,57.9507,57.8505,57.8863,27523.0
2016-10-24 10:30:00,80.89,81.03,80.85,81.0,30672.0,57.9006,58.0008,57.872,57.9794,30672.0
2016-10-24 10:40:00,81.0,81.02,80.8,80.87,22354.0,57.9794,57.9937,57.8362,57.8863,22354.0
2016-10-24 10:50:00,80.89,80.91,80.79,80.79,20541.0,57.9006,57.9149,57.829,57.829,20541.0
2016-10-24 11:00:00,80.77,80.88,80.74,80.77,23408.0,57.8147,57.8935,57.7933,57.8147,23408.0
2016-10-24 11:10:00,80.8,80.9,80.79,80.81,17077.0,57.8362,57.9078,57.829,57.8434,17077.0
2016-10-24 11:20:00,80.82,80.92,80.72,80.73,23926.0,57.8505,57.9221,57.7789,57.7861,23926.0
2016-10-24 11:30:00,80.74,80.78,80.7,80.74,17353.0,57.7933,57.8219,57.7646,57.7933,17353.0
2016-10-24 11:40:00,80.75,80.75,80.66,80.68,19286.0,57.8004,57.8004,57.736,57.7503,19286.0
2016-10-24 11:50:00,80.67,80.71,80.58,80.6,14591.0,57.7432,57.7718,57.6787,57.693,14591.0
2016-10-24 12:00:00,80.57,80.64,80.46,80.54,20984.0,57.6716,57.7217,57.5928,57.6501,20984.0
2016-10-24 12:10:00,80.54,80.57,80.3,80.31,16128.0,57.6501,57.6716,57.4783,57.4855,16128.0
2016-10-24 12:20:00,80.31,80.31,80.12,80.14,14971.0,57.4855,57.4855,57.3495,57.3638,14971.0
2016-10-24 12:30:00,80.14,80.22,80.1,80.1,30836.0,57.3638,57.421,57.3351,57.3351,30836.0
2016-10-24 12:40:00,80.09,80.21,80.07,80.21,20266.0,57.328,57.4139,57.3137,57.4139,20266.0
2016-10-24 12:50:00,80.2,80.38,80.16,80.38,38041.0,57.4067,57.5356,57.3781,57.5356,38041.0
2016-10-24 13:00:00,80.35,80.38,80.28,80.38,19117.0,57.5141,57.5356,57.464,57.5356,19117.0
2016-10-24 13:10:00,80.39,80.39,80.29,80.37,13918.0,57.5427,57.5427,57.4712,57.5284,13918.0
2016-10-24 13:20:00,80.36,80.5,80.33,80.49,11168.0,57.5213,57.6215,57.4998,57.6143,11168.0
2016-10-24 13:30:00,80.48,80.5,80.34,80.35,12075.0,57.6072,57.6215,57.5069,57.5141,12075.0
2016-10-24 13:40:00,80.36,80.48,80.34,80.48,12554.0,57.5213,57.6072,57.5069,57.6072,12554.0
2016-10-24 13:50:00,80.48,80.49,80.26,80.3,18858.0,57.6072,57.6143,57.4497,57.4783,18858.0
2016-10-24 14:00:00,80.31,80.44,80.31,80.44,20586.0,57.4855,57.5785,57.4855,57.5785,20586.0
2016-10-24 14:10:00,80.44,80.45,80.38,80.38,13922.0,57.5785,57.5857,57.5356,57.5356,13922.0
2016-10-24 14:20:00,80.39,80.5,80.38,80.46,19462.0,57.5427,57.6215,57.5356,57.5928,19462.0
2016-10-24 14:30:00,80.48,80.49,80.38,80.39,18894.0,57.6072,57.6143,57.5356,57.5427,18894.0
2016-10-24 14:40:00,80.4,80.49,80.4,80.43,19525.0,57.5499,57.6143,57.5499,57.5714,19525.0
2016-10-24 14:50:00,80.44,80.49,80.41,80.43,26110.0,57.5785,57.6143,57.557,57.5714,26110.0
2016-10-24 15:00:00,80.44,80.47,80.41,80.44,22603.0,57.5785,57.6,57.557,57.5785,22603.0
2016-10-24 15:10:00,80.45,80.47,80.42,80.43,27438.0,57.5857,57.6,57.5642,57.5714,27438.0
2016-10-24 15:20:00,80.43,80.46,80.4,80.44,26770.0,57.5714,57.5928,57.5499,57.5785,26770.0
2016-10-24 15:30:00,80.43,80.45,80.38,80.44,25679.0,57.5714,57.5857,57.5356,57.5785,25679.0
2016-10-24 15:40:00,80.45,80.49,80.4,80.45,40343.0,57.5857,57.6143,57.5499,57.5857,40343.0
2016-10-24 15:50:00,80.46,80.62,80.44,80.59,118220.0,57.5928,57.7074,57.5785,57.6859,118220.0
2016-10-25 09:30:00,80.29,80.66,79.98,80.45,82410.0,57.4712,57.736,57.2493,57.5857,82410.0
2016-10-25 09:40:00,80.59,80.78,80.51,80.7,91993.0,57.6859,57.8219,57.6286,57.7646,91993.0
2016-10-25 09:50:00,80.69,80.69,80.5,80.53,73048.0,57.7575,57.7575,57.6215,57.6429,73048.0
2016-10-25 10:00:00,80.56,81.06,80.55,81.02,65562.0,57.6644,58.0223,57.6573,57.9937,65562.0
2016-10-25 10:10:00,81.01,81.07,80.84,81.05,43924.0,57.9865,58.0295,57.8648,58.0152,43924.0
2016-10-25 10:20:00,81.06,81.08,80.92,80.94,41268.0,58.0223,58.0366,57.9221,57.9364,41268.0
2016-10-25 10:30:00,80.94,80.94,80.69,80.74,22858.0,57.9364,57.9364,57.7575,57.7933,22858.0
2016-10-25 10:40:00,80.72,80.72,80.23,80.29,27014.0,57.7789,57.7789,57.4282,57.4712,27014.0
2016-10-25 10:50:00,80.29,80.3,80.07,80.2,50889.0,57.4712,57.4783,57.3137,57.4067,50889.0
2016-10-25 11:00:00,80.19,80.19,80.0,80.0,44701.0,57.3996,57.3996,57.2636,57.2636,44701.0
2016-10-25 11:10:00,79.99,80.12,79.98,80.09,40198.0,57.2564,57.3495,57.2493,57.328,40198.0
2016-10-25 11:20:00,80.1,80.26,79.94,80.26,33856.0,57.3351,57.4497,57.2206,57.4497,33856.0
2016-10-25 11:30:00,80.25,80.39,80.24,80.33,31369.0,57.4425,57.5427,57.4354,57.4998,31369.0
2016-10-25 11:40:00,80.34,80.62,80.34,80.58,42124.0,57.5069,57.7074,57.5069,57.6787,42124.0
2016-10-25 11:50:00,80.56,80.57,80.35,80.42,28110.0,57.6644,57.6716,57.5141,57.5642,28110.0
2016-10-25 12:00:00,80.41,80.61,80.37,80.52,34305.0,57.557,57.7002,57.5284,57.6358,34305.0
2016-10-25 12:10:00,80.5,80.56,80.4,80.52,53250.0,57.6215,57.6644,57.5499,57.6358,53250.0
2016-10-25 12:20:00,80.53,80.62,80.5,80.56,26698.0,57.6429,57.7074,57.6215,57.6644,26698.0
2016-10-25 12:30:00,80.54,80.58,80.48,80.53,14969.0,57.6501,57.6787,57.6072,57.6429,14969.0
2016-10-25 12:40:00,80.53,80.57,80.46,80.52,17471.0,57.6429,57.6716,57.5928,57.6358,17471.0
2016-10-25 12:50:00,80.51,80.51,80.44,80.46,15049.0,57.6286,57.6286,57.5785,57.5928,15049.0
2016-10-25 13:00:00,80.45,80.5,80.43,80.48,20036.0,57.5857,57.6215,57.5714,57.6072,20036.0
2016-10-25 13:10:00,80.48,80.61,80.46,80.6,31438.0,57.6072,57.7002,57.5928,57.693,31438.0
2016-10-25 13:20:00,80.61,80.61,80.51,80.55,30555.0,57.7002,57.7002,57.6286,57.6573,30555.0
2016-10-25 13:30:00,80.54,80.62,80.49,80.61,16875.0,57.6501,57.7074,57.6143,57.7002,16875.0
2016-10-25 13:40:00,80.6,80.81,80.59,80.8,25868.0,57.693,57.8434,57.6859,57.8362,25868.0
2016-10-25 13:50:00,80.78,80.81,80.72,80.77,28623.0,57.8219,57.8434,57.7789,57.8147,28623.0
2016-10-25 14:00:00,80.77,80.83,80.67,80.69,24951.0,57.8147,57.8577,57.7432,57.7575,24951.0
2016-10-25 14:10:00,80.7,80.74,80.61,80.71,26445.0,57.7646,57.7933,57.7002,57.7718,26445.0
2016-10-25 14:20:00,80.71,80.85,80.68,80.72,27441.0,57.7718,57.872,57.7503,57.7789,27441.0
2016-10-25 14:30:00,80.73,80.76,80.65,80.72,31624.0,57.7861,57.8076,57.7288,57.7789,31624.0
2016-10-25 14:40:00,80.72,80.84,80.71,80.79,32904.0,57.7789,57.8648,57.7718,57.829,32904.0
2016-10-25 14:50:00,80.78,80.82,80.67,80.67,43452.0,57.8219,57.8505,57.7432,57.7432,43452.0
2016-10-25 15:00:00,80.66,80.72,80.62,80.69,31739.0,57.736,57.7789,57.7074,57.7575,31739.0
2016-10-25 15:10:00,80.69,80.75,80.62,80.63,40780.0,57.7575,57.8004,57.7074,57.7145,40780.0
2016-10-25 15:20:00,80.63,80.79,80.63,80.75,40805.0,57.7145,57.829,57.7145,57.8004,40805.0
2016-10-25 15:30:00,80.74,80.78,80.7,80.7,50812.0,57.7933,57.8219,57.7646,57.7646,50812.0
2016-10-25 15:40:00,80.7,80.8,80.68,80.7,76011.0,57.7646,57.8362,57.7503,57.7646,76011.0
2016-10-25 15:50:00,80.72,80.91,80.69,80.78,314178.0,57.7789,57.9149,57.7575,57.8219,314178.0
2016-10-26 09:30:00,80.28,80.5,80.11,80.35,38747.0,57.464,57.6215,57.3423,57.5141,38747.0
2016-10-26 09:40:00,80.33,80.72,80.33,80.68,65774.0,57.4998,57.7789,57.4998,57.7503,65774.0
2016-10-26 09:50:00,80.68,80.87,80.64,80.68,65141.0,57.7503,57.8863,57.7217,57.7503,65141.0
2016-10-26 10:00:00,80.66,80.79,80.57,80.65,49784.0,57.736,57.829,57.6716,57.7288,49784.0
2016-10-26 10:10:00,80.67,80.67,80.44,80.6,26134.0,57.7432,57.7432,57.5785,57.693,26134.0
2016-10-26 10:20:00,80.59,80.62,80.44,80.56,15852.0,57.6859,57.7074,57.5785,57.6644,15852.0
2016-10-26 10:30:00,80.57,81.51,80.5,81.27,92296.0,57.6716,58.3444,57.6215,58.1726,92296.0
2016-10-26 10:40:00,81.26,81.28,80.88,81.06,31873.0,58.1655,58.1798,57.8935,58.0223,31873.0
2016-10-26 10:50:00,81.07,81.28,80.95,81.28,19129.0,58.0295,58.1798,57.9436,58.1798,19129.0
2016-10-26 11:00:00,81.25,81.47,81.23,81.39,28700.0,58.1583,58.3158,58.144,58.2585,28700.0
2016-10-26 11:10:00,81.41,81.45,81.32,81.37,32258.0,58.2728,58.3015,58.2084,58.2442,32258.0
2016-10-26 11:20:00,81.4,81.45,81.22,81.38,28413.0,58.2657,58.3015,58.1368,58.2514,28413.0
2016-10-26 11:30:00,81.39,81.42,81.24,81.25,29507.0,58.2585,58.28,58.1512,58.1583,29507.0
2016-10-26 11:40:00,81.2,81.29,81.13,81.23,27146.0,58.1225,58.1869,58.0724,58.144,27146.0
2016-10-26 11:50:00,81.25,81.35,81.22,81.22,20697.0,58.1583,58.2299,58.1368,58.1368,20697.0
2016-10-26 12:00:00,81.23,81.28,81.05,81.08,29994.0,58.144,58.1798,58.0152,58.0366,29994.0
2016-10-26 12:10:00,81.09,81.16,81.05,81.12,20365.0,58.0438,58.0939,58.0152,58.0653,20365.0
2016-10-26 12:20:00,81.13,81.17,81.0,81.04,20506.0,58.0724,58.101,57.9794,58.008,20506.0
2016-10-26 12:30:00,81.06,81.12,81.01,81.12,19060.0,58.0223,58.0653,57.9865,58.0653,19060.0
2016-10-26 12:40:00,81.13,81.2,81.11,81.17,21299.0,58.0724,58.1225,58.0581,58.101,21299.0
2016-10-26 12:50:00,81.17,81.27,81.13,81.13,26632.0,58.101,58.1726,58.0724,58.0724,26632.0
2016-10-26 13:00:00,81.14,81.16,81.07,81.08,34460.0,58.0796,58.0939,58.0295,58.0366,34460.0
2016-10-26 13:10:00,81.09,81.09,80.85,80.94,36184.0,58.0438,58.0438,57.872,57.9364,36184.0
2016-10-26 13:20:00,80.95,81.11,80.93,81.1,31161.0,57.9436,58.0581,57.9293,58.0509,31161.0
2016-10-26 13:30:00,81.1,81.15,80.99,81.02,30050.0,58.0509,58.0867,57.9722,57.9937,30050.0
2016-10-26 13:40:00,81.02,81.02,80.94,80.99,22223.0,57.9937,57.9937,57.9364,57.9722,22223.0
2016-10-26 13:50:00,80.99,81.02,80.81,80.82,26692.0,57.9722,57.9937,57.8434,57.8505,26692.0
2016-10-26 14:00:00,80.82,80.91,80.74,80.88,35334.0,57.8505,57.9149,57.7933,57.8935,35334.0
2016-10-26 14:10:00,80.88,80.98,80.84,80.88,25437.0,57.8935,57.965,57.8648,57.8935,25437.0
2016-10-26 14:20:00,80.88,80.89,80.77,80.77,62526.0,57.8935,57.9006,57.8147,57.8147,62526.0
2016-10-26 14:30:00,80.77,80.94,80.73,80.94,38105.0,57.8147,57.9364,57.7861,57.9364,38105.0
2016-10-26 14:40:00,80.94,81.06,80.92,81.04,36883.0,57.9364,58.0223,57.9221,58.008,36883.0
2016-10-26 14:50:00,81.04,81.14,81.0,81.13,36305.0,58.008,58.0796,57.9794,58.0724,36305.0
2016-10-26 15:00:00,81.11,81.14,81.04,81.06,28701.0,58.0581,58.0796,58.008,58.0223,28701.0
2016-10-26 15:10:00,81.06,81.14,81.05,81.09,34518.0,58.0223,58.0796,58.0152,58.0438,34518.0
2016-10-26 15:20:00,81.09,81.2,81.07,81.07,46206.0,58.0438,58.1225,58.0295,58.0295,46206.0
2016-10-26 15:30:00,81.06,81.15,81.0,81.09,59546.0,58.0223,58.0867,57.9794,58.0438,59546.0
2016-10-26 15:40:00,81.1,81.14,81.03,81.03,77125.0,58.0509,58.0796,58.0008,58.0008,77125.0
2016-10-26 15:50:00,81.04,81.11,81.02,81.06,171146.0,58.008,58.0581,57.9937,58.0223,171146.0
2016-10-27 09:30:00,81.12,81.26,80.86,80.95,33679.0,58.0653,58.1655,57.8792,57.9436,33679.0
2016-10-27 09:40:00,80.95,81.03,80.65,80.65,21384.0,57.9436,58.0008,57.7288,57.7288,21384.0
2016-10-27 09:50:00,80.69,80.93,80.66,80.93,33049.0,57.7575,57.9293,57.736,57.9293,33049.0
2016-10-27 10:00:00,80.93,80.93,80.56,80.62,29670.0,57.9293,57.9293,57.6644,57.7074,29670.0
2016-10-27 10:10:00,80.66,80.71,80.47,80.51,32555.0,57.736,57.7718,57.6,57.6286,32555.0
2016-10-27 10:20:00,80.53,80.63,80.41,80.61,24519.0,57.6429,57.7145,57.557,57.7002,24519.0
2016-10-27 10:30:00,80.63,80.73,80.53,80.71,40373.0,57.7145,57.7861,57.6429,57.7718,40373.0
2016-10-27 10:40:00,80.71,80.84,80.64,80.65,42778.0,57.7718,57.8648,57.7217,57.7288,42778.0
2016-10-27 10:50:00,80.65,80.67,80.42,80.55,54562.0,57.7288,57.7432,57.5642,57.6573,54562.0
2016-10-27 11:00:00,80.54,80.63,80.41,80.42,25380.0,57.6501,57.7145,57.557,57.5642,25380.0
2016-10-27 11:10:00,80.43,80.58,80.42,80.47,34877.0,57.5714,57.6787,57.5642,57.6,34877.0
2016-10-27 11:20:00,80.48,80.54,80.22,80.27,62623.0,57.6072,57.6501,57.421,57.4568,62623.0
2016-10-27 11:30:00,80.26,80.48,80.22,80.31,62239.0,57.4497,57.6072,57.421,57.4855,62239.0
2016-10-27 11:40:00,80.31,80.57,80.3,80.56,29282.0,57.4855,57.6716,57.4783,57.6644,29282.0
2016-10-27 11:50:00,80.57,80.67,80.52,80.63,28154.0,57.6716,57.7432,57.6358,57.7145,28154.0
2016-10-27 12:00:00,80.62,80.62,80.49,80.55,36653.0,57.7074,57.7074,57.6143,57.6573,36653.0
2016-10-27 12:10:00,80.56,80.61,80.41,80.48,21208.0,57.6644,57.7002,57.557,57.6072,21208.0
2016-10-27 12:20:00,80.49,80.76,80.48,80.72,13631.0,57.6143,57.8076,57.6072,57.7789,13631.0
2016-10-27 12:30:00,80.71,80.76,80.59,80.67,15737.0,57.7718,57.8076,57.6859,57.7432,15737.0
2016-10-27 12:40:00,80.66,80.68,80.54,80.66,23300.0,57.736,57.7503,57.6501,57.736,23300.0
2016-10-27 12:50:00,80.69,80.91,80.65,80.82,32842.0,57.7575,57.9149,57.7288,57.8505,32842.0
2016-10-27 13:00:00,80.83,80.91,80.77,80.83,25872.0,57.8577,57.9149,57.8147,57.8577,25872.0
2016-10-27 13:10:00,80.83,80.86,80.76,80.84,24567.0,57.8577,57.8792,57.8076,57.8648,24567.0
2016-10-27 13:20:00,80.81,80.83,80.62,80.62,20487.0,57.8434,57.8577,57.7074,57.7074,20487.0
2016-10-27 13:30:00,80.63,80.76,80.63,80.75,40238.0,57.7145,57.8076,57.7145,57.8004,40238.0
2016-10-27 13:40:00,80.74,80.82,80.61,80.62,26828.0,57.7933,57.8505,57.7002,57.7074,26828.0
2016-10-27 13:50:00,80.61,80.68,80.53,80.56,47855.0,57.7002,57.7503,57.6429,57.6644,47855.0
2016-10-27 14:00:00,80.56,80.62,80.49,80.5,58121.0,57.6644,57.7074,57.6143,57.6215,58121.0
2016-10-27 14:10:00,80.51,80.58,80.43,80.5,33760.0,57.6286,57.6787,57.5714,57.6215,33760.0
2016-10-27 14:20:00,80.49,80.5,80.45,80.49,47189.0,57.6143,57.6215,57.5857,57.6143,47189.0
2016-10-27 14:30:00,80.48,80.5,80.45,80.48,54267.0,57.6072,57.6215,57.5857,57.6072,54267.0
2016-10-27 14:40:00,80.47,80.5,80.33,80.35,37259.0,57.6,57.6215,57.4998,57.5141,37259.0
2016-10-27 14:50:00,80.36,80.44,80.32,80.43,25123.0,57.5213,57.5785,57.4926,57.5714,25123.0
2016-10-27 15:00:00,80.42,80.43,80.31,80.32,44370.0,57.5642,57.5714,57.4855,57.4926,44370.0
2016-10-27 15:10:00,80.31,80.35,80.19,80.23,70300.0,57.4855,57.5141,57.3996,57.4282,70300.0
2016-10-27 15:20:00,80.24,80.25,80.12,80.13,82083.0,57.4354,57.4425,57.3495,57.3566,82083.0
2016-10-27 15:30:00,80.12,80.13,80.02,80.03,114885.0,57.3495,57.3566,57.2779,57.285,114885.0
2016-10-27 15:40:00,80.04,80.04,79.89,79.97,152344.0,57.2922,57.2922,57.1848,57.2421,152344.0
2016-10-27 15:50:00,79.97,80.03,79.86,79.98,195200.0,57.2421,57.285,57.1634,57.2493,195200.0
2016-10-28 09:30:00,79.23,80.5,79.0,80.3,213904.0,56.7124,57.6215,56.5478,57.4783,213904.0
2016-10-28 09:40:00,80.28,80.79,80.1,80.68,134161.0,57.464,57.829,57.3351,57.7503,134161.0
2016-10-28 09:50:00,80.71,80.72,80.32,80.49,85585.0,57.7718,57.7789,57.4926,57.6143,85585.0
2016-10-28 10:00:00,80.5,80.65,80.45,80.56,97865.0,57.6215,57.7288,57.5857,57.6644,97865.0
2016-10-28 10:10:00,80.55,80.7,80.46,80.65,59008.0,57.6573,57.7646,57.5928,57.7288,59008.0
2016-10-28 10:20:00,80.68,80.8,80.64,80.65,48015.0,57.7503,57.8362,57.7217,57.7288,48015.0
2016-10-28 10:30:00,80.65,80.83,80.5,80.82,95687.0,57.7288,57.8577,57.6215,57.8505,95687.0
2016-10-28 10:40:00,80.8,80.81,80.6,80.77,25160.0,57.8362,57.8434,57.693,57.8147,25160.0
2016-10-28 10:50:00,80.79,81.03,80.77,80.97,53955.0,57.829,58.0008,57.8147,57.9579,53955.0
2016-10-28 11:00:00,80.95,81.29,80.91,81.25,73006.0,57.9436,58.1869,57.9149,58.1583,73006.0
2016-10-28 11:10:00,81.24,81.32,81.0,81.23,44439.0,58.1512,58.2084,57.9794,58.144,44439.0
2016-10-28 11:20:00,81.22,81.4,81.22,81.3,24899.0,58.1368,58.2657,58.1368,58.1941,24899.0
2016-10-28 11:30:00,81.29,81.73,81.29,81.67,56814.0,58.1869,58.5019,58.1869,58.4589,56814.0
2016-10-28 11:40:00,81.65,81.74,81.6,81.7,33497.0,58.4446,58.5091,58.4088,58.4804,33497.0
2016-10-28 11:50:00,81.67,81.76,81.54,81.54,36910.0,58.4589,58.5234,58.3659,58.3659,36910.0
2016-10-28 12:00:00,81.55,81.59,81.25,81.42,67036.0,58.3731,58.4017,58.1583,58.28,67036.0
2016-10-28 12:10:00,81.41,81.43,81.24,81.25,32551.0,58.2728,58.2872,58.1512,58.1583,32551.0
2016-10-28 12:20:00,81.25,81.27,80.87,81.07,141740.0,58.1583,58.1726,57.8863,58.0295,141740.0
2016-10-28 12:30:00,81.08,81.18,81.02,81.08,74787.0,58.0366,58.1082,57.9937,58.0366,74787.0
2016-10-28 12:40:00,81.07,81.1,80.94,81.01,84637.0,58.0295,58.0509,57.9364,57.9865,84637.0
2016-10-28 12:50:00,81.02,81.09,80.97,81.06,33398.0,57.9937,58.0438,57.9579,58.0223,33398.0
2016-10-28 13:00:00,81.08,81.1,80.66,80.66,58834.0,58.0366,58.0509,57.736,57.736,58834.0
2016-10-28 13:10:00,80.68,80.69,80.48,80.62,72926.0,57.7503,57.7575,57.6072,57.7074,72926.0
2016-10-28 13:20:00,80.64,80.71,80.5,80.52,26077.0,57.7217,57.7718,57.6215,57.6358,26077.0
2016-10-28 13:30:00,80.5,80.57,80.21,80.29,33689.0,57.6215,57.6716,57.4139,57.4712,33689.0
2016-10-28 13:40:00,80.26,80.28,80.1,80.2,40585.0,57.4497,57.464,57.3351,57.4067,40585.0
2016-10-28 13:50:00,80.12,80.12,79.65,79.66,47967.0,57.3495,57.3495,57.013,57.0202,47967.0
2016-10-28 14:00:00,79.64,79.79,79.52,79.65,32116.0,57.0059,57.1133,56.92,57.013,32116.0
2016-10-28 14:10:00,79.69,79.98,79.63,79.95,31384.0,57.0417,57.2493,56.9987,57.2278,31384.0
2016-10-28 14:20:00,79.97,80.12,79.94,80.07,22173.0,57.2421,57.3495,57.2206,57.3137,22173.0
2016-10-28 14:30:00,80.06,80.2,80.02,80.18,24865.0,57.3065,57.4067,57.2779,57.3924,24865.0
2016-10-28 14:40:00,80.2,80.29,80.09,80.29,17314.0,57.4067,57.4712,57.328,57.4712,17314.0
2016-10-28 14:50:00,80.29,80.42,80.23,80.39,24383.0,57.4712,57.5642,57.4282,57.5427,24383.0
2016-10-28 15:00:00,80.39,80.47,80.35,80.4,25759.0,57.5427,57.6,57.5141,57.5499,25759.0
2016-10-28 15:10:00,80.41,80.41,80.17,80.29,31144.0,57.557,57.557,57.3853,57.4712,31144.0
2016-10-28 15:20:00,80.31,80.61,80.27,80.56,76638.0,57.4855,57.7002,57.4568,57.6644,76638.0
2016-10-28 15:30:00,80.57,80.58,80.2,80.3,45967.0,57.6716,57.6787,57.4067,57.4783,45967.0
2016-10-28 15:40:00,80.28,80.32,80.08,80.19,84899.0,57.464,57.4926,57.3208,57.3996,84899.0
2016-10-28 15:50:00,80.19,80.23,80.07,80.16,142183.0,57.3996,57.4282,57.3137,57.3781,142183.0
2016-10-31 09:30:00,80.2,81.28,80.02,81.28,61555.0,57.4067,58.1798,57.2779,58.1798,61555.0
2016-10-31 09:40:00,81.27,81.54,80.89,81.48,94274.0,58.1726,58.3659,57.9006,58.3229,94274.0
2016-10-31 09:50:00,81.46,81.59,81.3,81.46,79206.0,58.3086,58.4017,58.1941,58.3086,79206.0
2016-10-31 10:00:00,81.47,81.89,81.47,81.88,70390.0,58.3158,58.6164,58.3158,58.6093,70390.0
2016-10-31 10:10:00,81.88,81.99,81.75,81.77,75011.0,58.6093,58.688,58.5162,58.5305,75011.0
2016-10-31 10:20:00,81.8,81.89,81.62,81.73,30612.0,58.552,58.6164,58.4232,58.5019,30612.0
2016-10-31 10:30:00,81.73,81.76,81.12,81.14,65543.0,58.5019,58.5234,58.0653,58.0796,65543.0
2016-10-31 10:40:00,81.14,81.15,80.86,80.91,66607.0,58.0796,58.0867,57.8792,57.9149,66607.0
2016-10-31 10:50:00,80.92,81.09,80.81,80.93,46523.0,57.9221,58.0438,57.8434,57.9293,46523.0
2016-10-31 11:00:00,81.0,81.05,80.89,81.0,53260.0,57.9794,58.0152,57.9006,57.9794,53260.0
2016-10-31 11:10:00,81.01,81.06,80.92,81.01,58063.0,57.9865,58.0223,57.9221,57.9865,58063.0
2016-10-31 11:20:00,81.01,81.11,80.92,81.07,34223.0,57.9865,58.0581,57.9221,58.0295,34223.0
2016-10-31 11:30:00,81.06,81.23,81.05,81.2,22956.0,58.0223,58.144,58.0152,58.1225,22956.0
2016-10-31 11:40:00,81.22,81.22,81.07,81.14,28632.0,58.1368,58.1368,58.0295,58.0796,28632.0
2016-10-31 11:50:00,81.16,81.39,81.16,81.38,32161.0,58.0939,58.2585,58.0939,58.2514,32161.0
2016-10-31 12:00:00,81.4,81.4,81.21,81.24,27032.0,58.2657,58.2657,58.1297,58.1512,27032.0
2016-10-31 12:10:00,81.24,81.36,81.22,81.35,13687.0,58.1512,58.2371,58.1368,58.2299,13687.0
2016-10-31 12:20:00,81.33,81.35,81.13,81.13,24161.0,58.2156,58.2299,58.0724,58.0724,24161.0
2016-10-31 12:30:00,81.16,81.29,81.12,81.29,23596.0,58.0939,58.1869,58.0653,58.1869,23596.0
2016-10-31 12:40:00,81.31,81.39,81.25,81.27,31573.0,58.2013,58.2585,58.1583,58.1726,31573.0
2016-10-31 12:50:00,81.28,81.3,81.14,81.18,23461.0,58.1798,58.1941,58.0796,58.1082,23461.0
2016-10-31 13:00:00,81.18,81.2,81.07,81.08,44886.0,58.1082,58.1225,58.0295,58.0366,44886.0
2016-10-31 13:10:00,81.08,81.12,80.96,80.97,54133.0,58.0366,58.0653,57.9507,57.9579,54133.0
2016-10-31 13:20:00,80.98,81.02,80.93,80.98,27470.0,57.965,57.9937,57.9293,57.965,27470.0
2016-10-31 13:30:00,80.98,81.19,80.94,81.18,25515.0,57.965,58.1154,57.9364,58.1082,25515.0
2016-10-31 13:40:00,81.2,81.23,81.07,81.18,29809.0,58.1225,58.144,58.0295,58.1082,29809.0
2016-10-31 13:50:00,81.17,81.26,81.15,81.24,23615.0,58.101,58.1655,58.0867,58.1512,23615.0
2016-10-31 14:00:00,81.22,81.22,80.97,81.02,40770.0,58.1368,58.1368,57.9579,57.9937,40770.0
2016-10-31 14:10:00,81.03,81.09,80.93,80.93,35213.0,58.0008,58.0438,57.9293,57.9293,35213.0
2016-10-31 14:20:00,80.92,81.06,80.88,81.01,44130.0,57.9221,58.0223,57.8935,57.9865,44130.0
2016-10-31 14:30:00,81.0,81.28,81.0,81.26,42708.0,57.9794,58.1798,57.9794,58.1655,42708.0
2016-10-31 14:40:00,81.27,81.4,81.25,81.29,46263.0,58.1726,58.2657,58.1583,58.1869,46263.0
2016-10-31 14:50:00,81.31,81.39,81.25,81.37,28945.0,58.2013,58.2585,58.1583,58.2442,28945.0
2016-10-31 15:00:00,81.37,81.37,81.15,81.17,33548.0,58.2442,58.2442,58.0867,58.101,33548.0
2016-10-31 15:10:00,81.17,81.3,81.16,81.24,39734.0,58.101,58.1941,58.0939,58.1512,39734.0
2016-10-31 15:20:00,81.23,81.32,81.18,81.31,44268.0,58.144,58.2084,58.1082,58.2013,44268.0
2016-10-31 15:30:00,81.31,81.36,81.19,81.21,66194.0,58.2013,58.2371,58.1154,58.1297,66194.0
2016-10-31 15:40:00,81.21,81.23,81.04,81.2,116282.0,58.1297,58.144,58.008,58.1225,116282.0
2016-10-31 15:50:00,81.2,81.21,81.09,81.15,207407.0,58.1225,58.1297,58.0438,58.0867,207407.0
2016-11-01 09:30:00,82.35,83.21,82.11,82.76,469002.0,58.9457,59.5613,58.7739,59.2392,469002.0
2016-11-01 09:40:00,82.76,83.2,82.5,82.61,244903.0,59.2392,59.5541,59.0531,59.1318,244903.0
2016-11-01 09:50:00,82.56,82.57,81.8,81.99,69212.0,59.096,59.1032,58.552,58.688,69212.0
2016-11-01 10:00:00,82.0,82.04,81.48,81.52,98470.0,58.6952,58.7238,58.3229,58.3516,98470.0
2016-11-01 10:10:00,81.53,81.99,81.46,81.97,163217.0,58.3587,58.688,58.3086,58.6737,163217.0
2016-11-01 10:20:00,81.97,82.02,81.79,81.94,133440.0,58.6737,58.7095,58.5448,58.6522,133440.0
2016-11-01 10:30:00,81.92,81.96,81.53,81.55,69603.0,58.6379,58.6665,58.3587,58.3731,69603.0
2016-11-01 10:40:00,81.56,81.62,81.36,81.61,45572.0,58.3802,58.4232,58.2371,58.416,45572.0
2016-11-01 10:50:00,81.61,81.78,81.42,81.76,51040.0,58.416,58.5377,58.28,58.5234,51040.0
2016-11-01 11:00:00,81.76,81.82,81.64,81.7,42735.0,58.5234,58.5663,58.4375,58.4804,42735.0
2016-11-01 11:10:00,81.7,81.79,81.55,81.77,46306.0,58.4804,58.5448,58.3731,58.5305,46306.0
2016-11-01 11:20:00,81.77,81.77,81.58,81.69,145395.0,58.5305,58.5305,58.3945,58.4733,145395.0
2016-11-01 11:30:00,81.67,81.68,81.3,81.3,47132.0,58.4589,58.4661,58.1941,58.1941,47132.0
2016-11-01 11:40:00,81.28,81.32,81.04,81.04,46028.0,58.1798,58.2084,58.008,58.008,46028.0
2016-11-01 11:50:00,81.03,81.07,80.83,80.92,54929.0,58.0008,58.0295,57.8577,57.9221,54929.0
2016-11-01 12:00:00,80.91,81.11,80.89,80.92,36464.0,57.9149,58.0581,57.9006,57.9221,36464.0
2016-11-01 12:10:00,80.91,80.97,80.84,80.89,27023.0,57.9149,57.9579,57.8648,57.9006,27023.0
2016-11-01 12:20:00,80.88,80.92,80.4,80.44,99879.0,57.8935,57.9221,57.5499,57.5785,99879.0
2016-11-01 12:30:00,80.43,80.97,80.38,80.87,99256.0,57.5714,57.9579,57.5356,57.8863,99256.0
2016-11-01 12:40:00,80.89,80.91,80.67,80.67,31383.0,57.9006,57.9149,57.7432,57.7432,31383.0
2016-11-01 12:50:00,80.66,80.9,80.6,80.86,38004.0,57.736,57.9078,57.693,57.8792,38004.0
2016-11-01 13:00:00,80.88,80.97,80.81,80.86,26966.0,57.8935,57.9579,57.8434,57.8792,26966.0
2016-11-01 13:10:00,80.85,80.95,80.78,80.92,37264.0,57.872,57.9436,57.8219,57.9221,37264.0
2016-11-01 13:20:00,80.92,81.06,80.74,81.03,41318.0,57.9221,58.0223,57.7933,58.0008,41318.0
2016-11-01 13:30:00,81.06,81.06,80.51,80.51,31251.0,58.0223,58.0223,57.6286,57.6286,31251.0
2016-11-01 13:40:00,80.5,80.5,80.14,80.22,57040.0,57.6215,57.6215,57.3638,57.421,57040.0
2016-11-01 13:50:00,80.22,80.23,80.01,80.05,55689.0,57.421,57.4282,57.2707,57.2994,55689.0
2016-11-01 14:00:00,80.06,80.11,79.76,79.82,74676.0,57.3065,57.3423,57.0918,57.1347,74676.0
2016-11-01 14:10:00,79.82,79.82,79.47,79.55,89184.0,57.1347,57.1347,56.8842,56.9415,89184.0
2016-11-01 14:20:00,79.56,79.86,79.52,79.79,83573.0,56.9486,57.1634,56.92,57.1133,83573.0
2016-11-01 14:30:00,79.78,80.0,79.72,80.0,67709.0,57.1061,57.2636,57.0631,57.2636,67709.0
2016-11-01 14:40:00,79.98,80.0,79.78,79.87,64446.0,57.2493,57.2636,57.1061,57.1705,64446.0
2016-11-01 14:50:00,79.88,80.1,79.83,79.99,37012.0,57.1777,57.3351,57.1419,57.2564,37012.0
2016-11-01 15:00:00,79.97,80.03,79.9,79.96,43645.0,57.2421,57.285,57.192,57.2349,43645.0
2016-11-01 15:10:00,79.94,79.98,79.81,79.93,48827.0,57.2206,57.2493,57.1276,57.2135,48827.0
2016-11-01 15:20:00,79.93,79.94,79.8,79.94,69965.0,57.2135,57.2206,57.1204,57.2206,69965.0
2016-11-01 15:30:00,79.95,80.0,79.81,79.96,103870.0,57.2278,57.2636,57.1276,57.2349,103870.0
2016-11-01 15:40:00,79.95,80.13,79.85,80.11,161151.0,57.2278,57.3566,57.1562,57.3423,161151.0
2016-11-01 15:50:00,80.11,80.28,80.07,80.24,319038.0,57.3423,57.464,57.3137,57.4354,319038.0
2016-11-02 09:30:00,79.5,79.81,79.25,79.54,172459.0,56.9057,57.1276,56.7267,56.9343,172459.0
2016-11-02 09:40:00,79.42,79.57,79.25,79.46,45108.0,56.8484,56.9558,56.7267,56.877,45108.0
2016-11-02 09:50:00,79.45,79.59,79.28,79.38,105593.0,56.8699,56.9701,56.7482,56.8198,105593.0
2016-11-02 10:00:00,79.37,79.6,79.28,79.53,45644.0,56.8126,56.9773,56.7482,56.9271,45644.0
2016-11-02 10:10:00,79.55,79.56,79.2,79.22,67859.0,56.9415,56.9486,56.6909,56.7052,67859.0
2016-11-02 10:20:00,79.22,79.34,79.18,79.27,50349.0,56.7052,56.7911,56.6766,56.741,50349.0
2016-11-02 10:30:00,79.18,79.28,78.7,78.88,131862.0,56.6766,56.7482,56.333,56.4619,131862.0
2016-11-02 10:40:00,78.9,78.9,78.32,78.41,88672.0,56.4762,56.4762,56.061,56.1255,88672.0
2016-11-02 10:50:00,78.41,78.47,78.22,78.3,60254.0,56.1255,56.1684,55.9895,56.0467,60254.0
2016-11-02 11:00:00,78.3,78.34,78.08,78.29,111421.0,56.0467,56.0754,55.8892,56.0396,111421.0
2016-11-02 11:10:00,78.28,78.37,78.21,78.27,101576.0,56.0324,56.0968,55.9823,56.0252,101576.0
2016-11-02 11:20:00,78.27,78.39,78.23,78.25,64029.0,56.0252,56.1111,55.9966,56.0109,64029.0
2016-11-02 11:30:00,78.25,78.33,78.16,78.28,39445.0,56.0109,56.0682,55.9465,56.0324,39445.0
2016-11-02 11:40:00,78.28,78.42,78.2,78.4,52659.0,56.0324,56.1326,55.9751,56.1183,52659.0
2016-11-02 11:50:00,78.41,78.42,78.16,78.21,36726.0,56.1255,56.1326,55.9465,55.9823,36726.0
2016-11-02 12:00:00,78.2,78.39,78.15,78.37,31774.0,55.9751,56.1111,55.9393,56.0968,31774.0
2016-11-02 12:10:00,78.36,78.53,78.28,78.53,33361.0,56.0897,56.2114,56.0324,56.2114,33361.0
2016-11-02 12:20:00,78.52,78.71,78.48,78.68,59344.0,56.2042,56.3402,56.1756,56.3187,59344.0
2016-11-02 12:30:00,78.69,78.92,78.68,78.86,87554.0,56.3259,56.4905,56.3187,56.4476,87554.0
2016-11-02 12:40:00,78.87,78.87,78.68,78.76,46799.0,56.4547,56.4547,56.3187,56.376,46799.0
2016-11-02 12:50:00,78.75,78.91,78.7,78.86,20348.0,56.3688,56.4834,56.333,56.4476,20348.0
2016-11-02 13:00:00,78.84,78.96,78.6,78.61,36915.0,56.4332,56.5191,56.2615,56.2686,36915.0
2016-11-02 13:10:00,78.61,78.62,78.19,78.3,49016.0,56.2686,56.2758,55.968,56.0467,49016.0
2016-11-02 13:20:00,78.29,78.41,78.24,78.29,29754.0,56.0396,56.1255,56.0038,56.0396,29754.0
2016-11-02 13:30:00,78.28,78.33,78.17,78.18,32996.0,56.0324,56.0682,55.9537,55.9608,32996.0
2016-11-02 13:40:00,78.2,78.25,78.15,78.19,49105.0,55.9751,56.0109,55.9393,55.968,49105.0
2016-11-02 13:50:00,78.2,78.38,78.19,78.33,44585.0,55.9751,56.104,55.968,56.0682,44585.0
2016-11-02 14:00:00,78.35,78.55,78.02,78.06,36006.0,56.0825,56.2257,55.8463,55.8749,36006.0
2016-11-02 14:10:00,78.07,78.35,78.01,78.32,58599.0,55.8821,56.0825,55.8391,56.061,58599.0
2016-11-02 14:20:00,78.35,78.41,78.23,78.32,21535.0,56.0825,56.1255,55.9966,56.061,21535.0
2016-11-02 14:30:00,78.34,78.42,78.28,78.38,39938.0,56.0754,56.1326,56.0324,56.104,39938.0
2016-11-02 14:40:00,78.39,78.48,78.33,78.47,27986.0,56.1111,56.1756,56.0682,56.1684,27986.0
2016-11-02 14:50:00,78.45,78.51,78.39,78.45,22227.0,56.1541,56.197,56.1111,56.1541,22227.0
2016-11-02 15:00:00,78.43,78.74,78.39,78.73,36882.0,56.1398,56.3617,56.1111,56.3545,36882.0
2016-11-02 15:10:00,78.75,78.77,78.55,78.6,37063.0,56.3688,56.3831,56.2257,56.2615,37063.0
2016-11-02 15:20:00,78.6,78.86,78.6,78.75,33903.0,56.2615,56.4476,56.2615,56.3688,33903.0
2016-11-02 15:30:00,78.75,78.75,78.52,78.55,62338.0,56.3688,56.3688,56.2042,56.2257,62338.0
2016-11-02 15:40:00,78.55,78.6,78.44,78.55,107722.0,56.2257,56.2615,56.1469,56.2257,107722.0
2016-11-02 15:50:00,78.54,78.58,78.28,78.36,164049.0,56.2185,56.2471,56.0324,56.0897,164049.0
2016-11-03 09:30:00,78.59,78.87,78.5,78.76,38443.0,56.2543,56.4547,56.1899,56.376,38443.0
2016-11-03 09:40:00,78.76,78.9,78.47,78.6,24794.0,56.376,56.4762,56.1684,56.2615,24794.0
2016-11-03 09:50:00,78.62,78.68,78.48,78.58,28028.0,56.2758,56.3187,56.1756,56.2471,28028.0
2016-11-03 10:00:00,78.59,78.74,78.5,78.63,27847.0,56.2543,56.3617,56.1899,56.2829,27847.0
2016-11-03 10:10:00,78.63,78.64,78.44,78.52,25748.0,56.2829,56.2901,56.1469,56.2042,25748.0
2016-11-03 10:20:00,78.53,78.77,78.51,78.58,30807.0,56.2114,56.3831,56.197,56.2471,30807.0
2016-11-03 10:30:00,78.57,78.69,78.42,78.54,21992.0,56.24,56.3259,56.1326,56.2185,21992.0
2016-11-03 10:40:00,78.52,78.72,78.49,78.7,18123.0,56.2042,56.3474,56.1827,56.333,18123.0
2016-11-03 10:50:00,78.69,78.72,78.49,78.49,16395.0,56.3259,56.3474,56.1827,56.1827,16395.0
2016-11-03 11:00:00,78.49,78.5,78.35,78.5,20070.0,56.1827,56.1899,56.0825,56.1899,20070.0
2016-11-03 11:10:00,78.48,78.51,78.26,78.34,38803.0,56.1756,56.197,56.0181,56.0754,38803.0
2016-11-03 11:20:00,78.34,78.34,78.16,78.26,32149.0,56.0754,56.0754,55.9465,56.0181,32149.0
2016-11-03 11:30:00,78.28,78.39,78.24,78.24,19556.0,56.0324,56.1111,56.0038,56.0038,19556.0
2016-11-03 11:40:00,78.23,78.26,78.04,78.14,34058.0,55.9966,56.0181,55.8606,55.9322,34058.0
2016-11-03 11:50:00,78.14,78.14,78.04,78.05,30534.0,55.9322,55.9322,55.8606,55.8678,30534.0
2016-11-03 12:00:00,78.06,78.1,77.97,78.05,37961.0,55.8749,55.9036,55.8105,55.8678,37961.0
2016-11-03 12:10:00,78.06,78.13,77.92,77.92,20950.0,55.8749,55.925,55.7747,55.7747,20950.0
2016-11-03 12:20:00,77.91,78.01,77.87,77.97,24924.0,55.7676,55.8391,55.7389,55.8105,24924.0
2016-11-03 12:30:00,77.96,77.99,77.78,77.82,23769.0,55.8033,55.8248,55.6745,55.7031,23769.0
2016-11-03 12:40:00,77.82,77.87,77.66,77.7,39274.0,55.7031,55.7389,55.5886,55.6172,39274.0
2016-11-03 12:50:00,77.71,77.93,77.71,77.9,31967.0,55.6244,55.7819,55.6244,55.7604,31967.0
2016-11-03 13:00:00,77.9,78.03,77.86,77.99,31305.0,55.7604,55.8535,55.7318,55.8248,31305.0
2016-11-03 13:10:00,78.0,78.04,77.93,78.04,30471.0,55.832,55.8606,55.7819,55.8606,30471.0
2016-11-03 13:20:00,78.03,78.44,77.96,78.42,61537.0,55.8535,56.1469,55.8033,56.1326,61537.0
2016-11-03 13:30:00,78.42,78.61,78.36,78.56,76392.0,56.1326,56.2686,56.0897,56.2328,76392.0
2016-11-03 13:40:00,78.57,79.05,78.57,79.03,198092.0,56.24,56.5836,56.24,56.5692,198092.0
2016-11-03 13:50:00,79.04,79.8,79.03,79.43,515577.0,56.5764,57.1204,56.5692,56.8556,515577.0
2016-11-03 14:00:00,79.43,79.52,79.22,79.38,73957.0,56.8556,56.92,56.7052,56.8198,73957.0
2016-11-03 14:10:00,79.39,79.64,79.24,79.28,70093.0,56.8269,57.0059,56.7196,56.7482,70093.0
2016-11-03 14:20:00,79.29,79.4,79.1,79.11,43706.0,56.7554,56.8341,56.6194,56.6265,43706.0
2016-11-03 14:30:00,79.1,79.17,78.98,79.08,30502.0,56.6194,56.6695,56.5335,56.605,30502.0
2016-11-03 14:40:00,79.06,79.3,78.99,79.22,56483.0,56.5907,56.7625,56.5406,56.7052,56483.0
2016-11-03 14:50:00,79.21,79.22,79.09,79.18,21154.0,56.6981,56.7052,56.6122,56.6766,21154.0
2016-11-03 15:00:00,79.17,79.18,79.02,79.07,18100.0,56.6695,56.6766,56.5621,56.5979,18100.0
2016-11-03 15:10:00,79.06,79.27,79.04,79.04,22824.0,56.5907,56.741,56.5764,56.5764,22824.0
2016-11-03 15:20:00,79.02,79.13,79.0,79.11,37251.0,56.5621,56.6408,56.5478,56.6265,37251.0
2016-11-03 15:30:00,79.1,79.1,78.87,78.91,48989.0,56.6194,56.6194,56.4547,56.4834,48989.0
2016-11-03 15:40:00,78.9,79.05,78.84,79.01,55969.0,56.4762,56.5836,56.4332,56.5549,55969.0
2016-11-03 15:50:00,79.01,79.15,79.0,79.1,127627.0,56.5549,56.6551,56.5478,56.6194,127627.0
2016-11-04 09:30:00,79.02,79.13,78.55,78.83,55157.0,56.5621,56.6408,56.2257,56.4261,55157.0
2016-11-04 09:40:00,78.81,79.03,78.71,78.83,34660.0,56.4118,56.5692,56.3402,56.4261,34660.0
2016-11-04 09:50:00,78.78,78.8,78.26,78.36,52624.0,56.3903,56.4046,56.0181,56.0897,52624.0
2016-11-04 10:00:00,78.37,78.81,78.37,78.6,51816.0,56.0968,56.4118,56.0968,56.2615,51816.0
2016-11-04 10:10:00,78.62,78.69,78.46,78.62,14605.0,56.2758,56.3259,56.1612,56.2758,14605.0
2016-11-04 10:20:00,78.61,78.83,78.56,78.7,24804.0,56.2686,56.4261,56.2328,56.333,24804.0
2016-11-04 10:30:00,78.71,79.24,78.58,79.24,50761.0,56.3402,56.7196,56.2471,56.7196,50761.0
2016-11-04 10:40:00,79.28,79.38,79.13,79.14,20992.0,56.7482,56.8198,56.6408,56.648,20992.0
2016-11-04 10:50:00,79.19,79.28,79.01,79.1,17529.0,56.6838,56.7482,56.5549,56.6194,17529.0
2016-11-04 11:00:00,79.12,79.3,78.97,79.2,29428.0,56.6337,56.7625,56.5263,56.6909,29428.0
2016-11-04 11:10:00,79.2,79.35,79.11,79.11,42512.0,56.6909,56.7983,56.6265,56.6265,42512.0
2016-11-04 11:20:00,79.1,79.12,78.89,78.92,38754.0,56.6194,56.6337,56.469,56.4905,38754.0
2016-11-04 11:30:00,78.89,78.89,78.68,78.8,20121.0,56.469,56.469,56.3187,56.4046,20121.0
2016-11-04 11:40:00,78.78,78.99,78.76,78.97,12164.0,56.3903,56.5406,56.376,56.5263,12164.0
2016-11-04 11:50:00,78.97,79.07,78.88,78.97,16374.0,56.5263,56.5979,56.4619,56.5263,16374.0
2016-11-04 12:00:00,79.02,79.1,78.96,79.09,13117.0,56.5621,56.6194,56.5191,56.6122,13117.0
2016-11-04 12:10:00,79.09,79.55,79.04,79.39,58081.0,56.6122,56.9415,56.5764,56.8269,58081.0
2016-11-04 12:20:00,79.39,79.4,79.25,79.4,11162.0,56.8269,56.8341,56.7267,56.8341,11162.0
2016-11-04 12:30:00,79.4,79.42,79.21,79.21,24525.0,56.8341,56.8484,56.6981,56.6981,24525.0
2016-11-04 12:40:00,79.19,79.33,79.19,79.3,12706.0,56.6838,56.784,56.6838,56.7625,12706.0
2016-11-04 12:50:00,79.29,79.38,79.27,79.35,19899.0,56.7554,56.8198,56.741,56.7983,19899.0
2016-11-04 13:00:00,79.35,79.42,79.31,79.33,17430.0,56.7983,56.8484,56.7697,56.784,17430.0
2016-11-04 13:10:00,79.34,79.38,79.25,79.25,20661.0,56.7911,56.8198,56.7267,56.7267,20661.0
2016-11-04 13:20:00,79.28,79.3,79.17,79.18,10868.0,56.7482,56.7625,56.6695,56.6766,10868.0
2016-11-04 13:30:00,79.16,79.27,79.14,79.24,16562.0,56.6623,56.741,56.648,56.7196,16562.0
2016-11-04 13:40:00,79.26,79.31,79.21,79.25,10065.0,56.7339,56.7697,56.6981,56.7267,10065.0
2016-11-04 13:50:00,79.24,79.24,79.15,79.18,24245.0,56.7196,56.7196,56.6551,56.6766,24245.0
2016-11-04 14:00:00,79.18,79.18,78.97,78.98,16155.0,56.6766,56.6766,56.5263,56.5335,16155.0
2016-11-04 14:10:00,78.99,79.11,78.99,79.09,20591.0,56.5406,56.6265,56.5406,56.6122,20591.0
2016-11-04 14:20:00,79.08,79.09,78.96,79.02,16448.0,56.605,56.6122,56.5191,56.5621,16448.0
2016-11-04 14:30:00,78.98,79.1,78.98,79.0,48872.0,56.5335,56.6194,56.5335,56.5478,48872.0
2016-11-04 14:40:00,79.01,79.03,78.88,78.88,21642.0,56.5549,56.5692,56.4619,56.4619,21642.0
2016-11-04 14:50:00,78.87,78.96,78.83,78.84,14437.0,56.4547,56.5191,56.4261,56.4332,14437.0
2016-11-04 15:00:00,78.84,78.87,78.75,78.75,27021.0,56.4332,56.4547,56.3688,56.3688,27021.0
2016-11-04 15:10:00,78.74,78.87,78.74,78.83,18408.0,56.3617,56.4547,56.3617,56.4261,18408.0
2016-11-04 15:20:00,78.83,78.9,78.8,78.84,27139.0,56.4261,56.4762,56.4046,56.4332,27139.0
2016-11-04 15:30:00,78.84,78.87,78.71,78.83,42051.0,56.4332,56.4547,56.3402,56.4261,42051.0
2016-11-04 15:40:00,78.84,78.84,78.64,78.67,49810.0,56.4332,56.4332,56.2901,56.3116,49810.0
2016-11-04 15:50:00,78.66,78.69,78.58,78.63,94011.0,56.3044,56.3259,56.2471,56.2829,94011.0
2016-11-07 09:30:00,79.69,79.96,79.52,79.96,84237.0,57.0417,57.2349,56.92,57.2349,84237.0
2016-11-07 09:40:00,79.92,79.97,79.65,79.68,62772.0,57.2063,57.2421,57.013,57.0345,62772.0
2016-11-07 09:50:00,79.68,79.94,79.54,79.89,55886.0,57.0345,57.2206,56.9343,57.1848,55886.0
2016-11-07 10:00:00,79.9,80.19,79.88,80.18,73424.0,57.192,57.3996,57.1777,57.3924,73424.0
2016-11-07 10:10:00,80.18,80.23,79.99,80.03,57237.0,57.3924,57.4282,57.2564,57.285,57237.0
2016-11-07 10:20:00,80.05,80.07,79.93,80.06,32630.0,57.2994,57.3137,57.2135,57.3065,32630.0
2016-11-07 10:30:00,80.04,80.09,79.94,79.96,30389.0,57.2922,57.328,57.2206,57.2349,30389.0
2016-11-07 10:40:00,79.98,79.99,79.81,79.83,33793.0,57.2493,57.2564,57.1276,57.1419,33793.0
2016-11-07 10:50:00,79.82,79.94,79.72,79.91,34527.0,57.1347,57.2206,57.0631,57.1991,34527.0
2016-11-07 11:00:00,79.91,79.99,79.84,79.99,41600.0,57.1991,57.2564,57.149,57.2564,41600.0
2016-11-07 11:10:00,79.96,80.05,79.88,79.92,33297.0,57.2349,57.2994,57.1777,57.2063,33297.0
2016-11-07 11:20:00,79.94,79.98,79.86,79.89,26825.0,57.2206,57.2493,57.1634,57.1848,26825.0
2016-11-07 11:30:00,79.9,80.0,79.88,79.95,19431.0,57.192,57.2636,57.1777,57.2278,19431.0
2016-11-07 11:40:00,79.94,79.97,79.84,79.88,18669.0,57.2206,57.2421,57.149,57.1777,18669.0
2016-11-07 11:50:00,79.88,79.95,79.87,79.9,15967.0,57.1777,57.2278,57.1705,57.192,15967.0
2016-11-07 12:00:00,79.91,79.92,79.85,79.87,27713.0,57.1991,57.2063,57.1562,57.1705,27713.0
2016-11-07 12:10:00,79.9,79.9,79.85,79.87,14889.0,57.192,57.192,57.1562,57.1705,14889.0
2016-11-07 12:20:00,79.88,79.96,79.78,79.8,37624.0,57.1777,57.2349,57.1061,57.1204,37624.0
2016-11-07 12:30:00,79.81,79.87,79.8,79.83,20758.0,57.1276,57.1705,57.1204,57.1419,20758.0
2016-11-07 12:40:00,79.82,79.84,79.75,79.78,21211.0,57.1347,57.149,57.0846,57.1061,21211.0
2016-11-07 12:50:00,79.8,79.83,79.75,79.77,11549.0,57.1204,57.1419,57.0846,57.0989,11549.0
2016-11-07 13:00:00,79.79,79.8,79.73,79.76,25232.0,57.1133,57.1204,57.0703,57.0918,25232.0
2016-11-07 13:10:00,79.76,79.78,79.71,79.77,15003.0,57.0918,57.1061,57.056,57.0989,15003.0
2016-11-07 13:20:00,79.76,79.82,79.7,79.71,24683.0,57.0918,57.1347,57.0488,57.056,24683.0
2016-11-07 13:30:00,79.68,79.8,79.68,79.74,22364.0,57.0345,57.1204,57.0345,57.0775,22364.0
2016-11-07 13:40:00,79.73,79.79,79.73,79.76,23907.0,57.0703,57.1133,57.0703,57.0918,23907.0
2016-11-07 13:50:00,79.78,79.84,79.74,79.84,49745.0,57.1061,57.149,57.0775,57.149,49745.0
2016-11-07 14:00:00,79.83,79.92,79.78,79.81,21824.0,57.1419,57.2063,57.1061,57.1276,21824.0
2016-11-07 14:10:00,79.82,79.85,79.7,79.78,24583.0,57.1347,57.1562,57.0488,57.1061,24583.0
2016-11-07 14:20:00,79.78,79.89,79.78,79.85,35990.0,57.1061,57.1848,57.1061,57.1562,35990.0
2016-11-07 14:30:00,79.84,79.86,79.75,79.83,23129.0,57.149,57.1634,57.0846,57.1419,23129.0
2016-11-07 14:40:00,79.84,79.84,79.67,79.69,16019.0,57.149,57.149,57.0274,57.0417,16019.0
2016-11-07 14:50:00,79.68,79.76,79.64,79.73,20724.0,57.0345,57.0918,57.0059,57.0703,20724.0
2016-11-07 15:00:00,79.71,79.76,79.65,79.71,28570.0,57.056,57.0918,57.013,57.056,28570.0
2016-11-07 15:10:00,79.72,79.74,79.65,79.7,34191.0,57.0631,57.0775,57.013,57.0488,34191.0
2016-11-07 15:20:00,79.7,79.76,79.66,79.72,32279.0,57.0488,57.0918,57.0202,57.0631,32279.0
2016-11-07 15:30:00,79.72,79.72,79.62,79.69,55614.0,57.0631,57.0631,56.9916,57.0417,55614.0
2016-11-07 15:40:00,79.68,79.84,79.65,79.82,80981.0,57.0345,57.149,57.013,57.1347,80981.0
2016-11-07 15:50:00,79.82,79.98,79.78,79.94,138531.0,57.1347,57.2493,57.1061,57.2206,138531.0
2016-11-08 09:30:00,79.72,79.93,79.61,79.91,41575.0,57.0631,57.2135,56.9844,57.1991,41575.0
2016-11-08 09:40:00,79.92,80.06,79.76,79.8,51199.0,57.2063,57.3065,57.0918,57.1204,51199.0
2016-11-08 09:50:00,79.82,79.97,79.75,79.89,24083.0,57.1347,57.2421,57.0846,57.1848,24083.0
2016-11-08 10:00:00,79.91,79.91,79.76,79.77,31562.0,57.1991,57.1991,57.0918,57.0989,31562.0
2016-11-08 10:10:00,79.78,79.88,79.73,79.87,22601.0,57.1061,57.1777,57.0703,57.1705,22601.0
2016-11-08 10:20:00,79.83,79.93,79.8,79.9,12593.0,57.1419,57.2135,57.1204,57.192,12593.0
2016-11-08 10:30:00,79.89,80.05,79.89,80.02,22522.0,57.1848,57.2994,57.1848,57.2779,22522.0
2016-11-08 10:40:00,80.01,80.32,79.89,80.26,26462.0,57.2707,57.4926,57.1848,57.4497,26462.0
2016-11-08 10:50:00,80.31,80.44,80.21,80.27,26139.0,57.4855,57.5785,57.4139,57.4568,26139.0
2016-11-08 11:00:00,80.28,80.46,80.26,80.45,26795.0,57.464,57.5928,57.4497,57.5857,26795.0
2016-11-08 11:10:00,80.45,80.67,80.43,80.58,29004.0,57.5857,57.7432,57.5714,57.6787,29004.0
2016-11-08 11:20:00,80.59,80.73,80.32,80.42,31689.0,57.6859,57.7861,57.4926,57.5642,31689.0
2016-11-08 11:30:00,80.41,80.7,80.39,80.49,47028.0,57.557,57.7646,57.5427,57.6143,47028.0
2016-11-08 11:40:00,80.47,80.52,80.44,80.47,15837.0,57.6,57.6358,57.5785,57.6,15837.0
2016-11-08 11:50:00,80.46,80.46,80.29,80.35,18372.0,57.5928,57.5928,57.4712,57.5141,18372.0
2016-11-08 12:00:00,80.36,80.48,80.28,80.46,31003.0,57.5213,57.6072,57.464,57.5928,31003.0
2016-11-08 12:10:00,80.48,80.6,80.48,80.56,14834.0,57.6072,57.693,57.6072,57.6644,14834.0
2016-11-08 12:20:00,80.55,80.63,80.52,80.54,18650.0,57.6573,57.7145,57.6358,57.6501,18650.0
2016-11-08 12:30:00,80.54,80.54,80.31,80.33,44570.0,57.6501,57.6501,57.4855,57.4998,44570.0
2016-11-08 12:40:00,80.33,80.42,80.33,80.4,15003.0,57.4998,57.5642,57.4998,57.5499,15003.0
2016-11-08 12:50:00,80.4,80.48,80.36,80.43,14244.0,57.5499,57.6072,57.5213,57.5714,14244.0
2016-11-08 13:00:00,80.45,80.48,80.31,80.32,13990.0,57.5857,57.6072,57.4855,57.4926,13990.0
2016-11-08 13:10:00,80.34,80.41,80.19,80.22,12120.0,57.5069,57.557,57.3996,57.421,12120.0
2016-11-08 13:20:00,80.2,80.38,80.2,80.37,11700.0,57.4067,57.5356,57.4067,57.5284,11700.0
2016-11-08 13:30:00,80.39,80.55,80.38,80.52,17487.0,57.5427,57.6573,57.5356,57.6358,17487.0
2016-11-08 13:40:00,80.54,80.57,80.47,80.51,10746.0,57.6501,57.6716,57.6,57.6286,10746.0
2016-11-08 13:50:00,80.51,80.56,80.49,80.53,13186.0,57.6286,57.6644,57.6143,57.6429,13186.0
2016-11-08 14:00:00,80.52,80.52,80.28,80.28,16975.0,57.6358,57.6358,57.464,57.464,16975.0
2016-11-08 14:10:00,80.28,80.33,80.19,80.27,25893.0,57.464,57.4998,57.3996,57.4568,25893.0
2016-11-08 14:20:00,80.26,80.36,80.22,80.27,22376.0,57.4497,57.5213,57.421,57.4568,22376.0
2016-11-08 14:30:00,80.27,80.27,80.0,80.03,24007.0,57.4568,57.4568,57.2636,57.285,24007.0
2016-11-08 14:40:00,80.04,80.08,79.9,79.99,28344.0,57.2922,57.3208,57.192,57.2564,28344.0
2016-11-08 14:50:00,80.0,80.03,79.87,79.92,18564.0,57.2636,57.285,57.1705,57.2063,18564.0
2016-11-08 15:00:00,79.91,80.14,79.91,80.14,27193.0,57.1991,57.3638,57.1991,57.3638,27193.0
2016-11-08 15:10:00,80.15,80.19,80.09,80.12,26065.0,57.3709,57.3996,57.328,57.3495,26065.0
2016-11-08 15:20:00,80.12,80.25,80.11,80.22,29244.0,57.3495,57.4425,57.3423,57.421,29244.0
2016-11-08 15:30:00,80.23,80.34,80.2,80.34,44737.0,57.4282,57.5069,57.4067,57.5069,44737.0
2016-11-08 15:40:00,80.33,80.34,80.12,80.13,99720.0,57.4998,57.5069,57.3495,57.3566,99720.0
2016-11-08 15:50:00,80.14,80.15,79.79,79.9,189583.0,57.3638,57.3709,57.1133,57.192,189583.0
2016-11-09 09:30:00,79.29,80.19,79.01,79.28,167686.0,56.7554,57.3996,56.5549,56.7482,167686.0
2016-11-09 09:40:00,79.26,79.8,79.03,79.59,92696.0,56.7339,57.1204,56.5692,56.9701,92696.0
2016-11-09 09:50:00,79.64,79.69,79.35,79.43,88605.0,57.0059,57.0417,56.7983,56.8556,88605.0
2016-11-09 10:00:00,79.47,79.57,79.25,79.31,64119.0,56.8842,56.9558,56.7267,56.7697,64119.0
2016-11-09 10:10:00,79.34,79.39,78.96,78.96,52024.0,56.7911,56.8269,56.5191,56.5191,52024.0
2016-11-09 10:20:00,78.95,79.66,78.93,79.66,36542.0,56.512,57.0202,56.4977,57.0202,36542.0
2016-11-09 10:30:00,79.7,79.98,79.55,79.86,57833.0,57.0488,57.2493,56.9415,57.1634,57833.0
2016-11-09 10:40:00,79.87,79.93,79.71,79.71,56152.0,57.1705,57.2135,57.056,57.056,56152.0
2016-11-09 10:50:00,79.71,80.18,79.69,80.08,38263.0,57.056,57.3924,57.0417,57.3208,38263.0
2016-11-09 11:00:00,80.11,80.54,80.11,80.41,115369.0,57.3423,57.6501,57.3423,57.557,115369.0
2016-11-09 11:10:00,80.4,80.73,80.33,80.66,53862.0,57.5499,57.7861,57.4998,57.736,53862.0
2016-11-09 11:20:00,80.67,81.05,80.64,81.03,59358.0,57.7432,58.0152,57.7217,58.0008,59358.0
2016-11-09 11:30:00,81.03,81.64,81.01,81.61,72491.0,58.0008,58.4375,57.9865,58.416,72491.0
2016-11-09 11:40:00,81.65,81.92,81.46,81.9,73406.0,58.4446,58.6379,58.3086,58.6236,73406.0
2016-11-09 11:50:00,81.95,81.99,81.69,81.7,60838.0,58.6594,58.688,58.4733,58.4804,60838.0
2016-11-09 12:00:00,81.7,81.81,81.34,81.38,82699.0,58.4804,58.5592,58.2227,58.2514,82699.0
2016-11-09 12:10:00,81.39,81.62,81.36,81.46,60801.0,58.2585,58.4232,58.2371,58.3086,60801.0
2016-11-09 12:20:00,81.47,81.54,81.29,81.39,37160.0,58.3158,58.3659,58.1869,58.2585,37160.0
2016-11-09 12:30:00,81.42,81.56,81.28,81.36,37177.0,58.28,58.3802,58.1798,58.2371,37177.0
2016-11-09 12:40:00,81.37,81.61,81.36,81.52,63538.0,58.2442,58.416,58.2371,58.3516,63538.0
2016-11-09 12:50:00,81.52,81.93,81.52,81.85,38657.0,58.3516,58.6451,58.3516,58.5878,38657.0
2016-11-09 13:00:00,81.84,82.06,81.73,82.01,86775.0,58.5806,58.7381,58.5019,58.7023,86775.0
2016-11-09 13:10:00,82.01,82.43,81.95,82.38,100194.0,58.7023,59.003,58.6594,58.9672,100194.0
2016-11-09 13:20:00,82.38,82.43,82.17,82.26,60708.0,58.9672,59.003,58.8168,58.8813,60708.0
2016-11-09 13:30:00,82.26,82.46,82.19,82.4,60288.0,58.8813,59.0244,58.8312,58.9815,60288.0
2016-11-09 13:40:00,82.41,82.63,82.27,82.51,68443.0,58.9886,59.1461,58.8884,59.0602,68443.0
2016-11-09 13:50:00,82.53,82.6,82.41,82.47,58638.0,59.0745,59.1246,58.9886,59.0316,58638.0
2016-11-09 14:00:00,82.48,82.65,82.47,82.6,58758.0,59.0387,59.1604,59.0316,59.1246,58758.0
2016-11-09 14:10:00,82.61,82.88,82.59,82.84,138052.0,59.1318,59.3251,59.1175,59.2964,138052.0
2016-11-09 14:20:00,82.85,82.97,82.83,82.88,95048.0,59.3036,59.3895,59.2893,59.3251,95048.0
2016-11-09 14:30:00,82.87,83.12,82.84,83.12,106381.0,59.3179,59.4968,59.2964,59.4968,106381.0
2016-11-09 14:40:00,83.13,83.16,82.93,82.93,88745.0,59.504,59.5255,59.3608,59.3608,88745.0
2016-11-09 14:50:00,82.93,82.93,82.79,82.89,81774.0,59.3608,59.3608,59.2606,59.3322,81774.0
2016-11-09 15:00:00,82.9,82.94,82.71,82.84,63302.0,59.3394,59.368,59.2034,59.2964,63302.0
2016-11-09 15:10:00,82.82,83.07,82.81,83.07,67972.0,59.2821,59.4611,59.275,59.4611,67972.0
2016-11-09 15:20:00,83.07,83.11,82.95,82.95,81774.0,59.4611,59.4897,59.3752,59.3752,81774.0
2016-11-09 15:30:00,82.95,82.99,82.65,82.65,136936.0,59.3752,59.4038,59.1604,59.1604,136936.0
2016-11-09 15:40:00,82.66,82.76,82.35,82.48,240292.0,59.1676,59.2392,58.9457,59.0387,240292.0
2016-11-09 15:50:00,82.48,82.57,82.38,82.44,262735.0,59.0387,59.1032,58.9672,59.0101,262735.0
2016-11-10 09:30:00,82.31,83.09,82.19,83.06,128046.0,58.9171,59.4754,58.8312,59.4539,128046.0
2016-11-10 09:40:00,83.05,83.69,83.05,83.59,88757.0,59.4467,59.9049,59.4467,59.8333,88757.0
2016-11-10 09:50:00,83.61,83.71,83.37,83.61,138187.0,59.8476,59.9192,59.6758,59.8476,138187.0
2016-11-10 10:00:00,83.6,83.76,83.34,83.56,114966.0,59.8404,59.955,59.6543,59.8118,114966.0
2016-11-10 10:10:00,83.57,83.62,83.32,83.48,116677.0,59.819,59.8547,59.64,59.7545,116677.0
2016-11-10 10:20:00,83.52,83.65,83.27,83.39,77670.0,59.7832,59.8762,59.6042,59.6901,77670.0
2016-11-10 10:30:00,83.39,83.53,83.14,83.2,100489.0,59.6901,59.7903,59.5112,59.5541,100489.0
2016-11-10 10:40:00,83.2,83.52,83.16,83.26,107755.0,59.5541,59.7832,59.5255,59.5971,107755.0
2016-11-10 10:50:00,83.26,83.34,82.91,83.01,110892.0,59.5971,59.6543,59.3465,59.4181,110892.0
2016-11-10 11:00:00,83.0,83.42,82.99,83.07,77782.0,59.411,59.7116,59.4038,59.4611,77782.0
2016-11-10 11:10:00,83.05,83.22,82.7,83.17,90116.0,59.4467,59.5684,59.1962,59.5326,90116.0
2016-11-10 11:20:00,83.2,83.39,83.01,83.09,54744.0,59.5541,59.6901,59.4181,59.4754,54744.0
2016-11-10 11:30:00,83.07,83.23,82.97,83.13,50841.0,59.4611,59.5756,59.3895,59.504,50841.0
2016-11-10 11:40:00,83.15,83.55,83.06,83.31,43521.0,59.5183,59.8046,59.4539,59.6328,43521.0
2016-11-10 11:50:00,83.31,83.39,83.17,83.18,27234.0,59.6328,59.6901,59.5326,59.5398,27234.0
2016-11-10 12:00:00,83.18,83.52,83.18,83.37,30516.0,59.5398,59.7832,59.5398,59.6758,30516.0
2016-11-10 12:10:00,83.37,83.73,83.35,83.6,42739.0,59.6758,59.9335,59.6615,59.8404,42739.0
2016-11-10 12:20:00,83.58,83.69,83.46,83.65,82376.0,59.8261,59.9049,59.7402,59.8762,82376.0
2016-11-10 12:30:00,83.64,83.72,83.47,83.47,20506.0,59.8691,59.9263,59.7474,59.7474,20506.0
2016-11-10 12:40:00,83.45,83.45,83.06,83.34,109683.0,59.7331,59.7331,59.4539,59.6543,109683.0
2016-11-10 12:50:00,83.34,83.43,83.14,83.21,32602.0,59.6543,59.7187,59.5112,59.5613,32602.0
2016-11-10 13:00:00,83.23,83.56,83.2,83.52,53736.0,59.5756,59.8118,59.5541,59.7832,53736.0
2016-11-10 13:10:00,83.51,83.55,83.33,83.48,40001.0,59.776,59.8046,59.6472,59.7545,40001.0
2016-11-10 13:20:00,83.47,83.59,83.18,83.37,45436.0,59.7474,59.8333,59.5398,59.6758,45436.0
2016-11-10 13:30:00,83.37,83.55,83.3,83.5,42661.0,59.6758,59.8046,59.6257,59.7689,42661.0
2016-11-10 13:40:00,83.5,83.65,83.37,83.61,49282.0,59.7689,59.8762,59.6758,59.8476,49282.0
2016-11-10 13:50:00,83.65,83.68,83.52,83.56,23034.0,59.8762,59.8977,59.7832,59.8118,23034.0
2016-11-10 14:00:00,83.53,83.58,83.44,83.58,29665.0,59.7903,59.8261,59.7259,59.8261,29665.0
2016-11-10 14:10:00,83.57,83.67,83.42,83.52,39668.0,59.819,59.8905,59.7116,59.7832,39668.0
2016-11-10 14:20:00,83.56,83.57,83.45,83.51,36913.0,59.8118,59.819,59.7331,59.776,36913.0
2016-11-10 14:30:00,83.5,83.54,83.31,83.42,35329.0,59.7689,59.7975,59.6328,59.7116,35329.0
2016-11-10 14:40:00,83.46,83.54,83.32,83.45,30487.0,59.7402,59.7975,59.64,59.7331,30487.0
2016-11-10 14:50:00,83.44,83.48,83.34,83.4,17276.0,59.7259,59.7545,59.6543,59.6973,17276.0
2016-11-10 15:00:00,83.41,83.54,83.41,83.49,35260.0,59.7044,59.7975,59.7044,59.7617,35260.0
2016-11-10 15:10:00,83.5,83.53,83.4,83.45,40528.0,59.7689,59.7903,59.6973,59.7331,40528.0
2016-11-10 15:20:00,83.44,83.54,83.31,83.35,48319.0,59.7259,59.7975,59.6328,59.6615,48319.0
2016-11-10 15:30:00,83.35,83.35,83.07,83.16,79695.0,59.6615,59.6615,59.4611,59.5255,79695.0
2016-11-10 15:40:00,83.17,83.28,83.06,83.19,71315.0,59.5326,59.6114,59.4539,59.547,71315.0
2016-11-10 15:50:00,83.21,83.22,83.03,83.1,145904.0,59.5613,59.5684,59.4324,59.4825,145904.0
2016-11-11 09:30:00,82.9,83.09,82.42,82.79,73211.0,59.3394,59.4754,58.9958,59.2606,73211.0
2016-11-11 09:40:00,82.79,82.84,82.6,82.77,56337.0,59.2606,59.2964,59.1246,59.2463,56337.0
2016-11-11 09:50:00,82.73,82.79,82.08,82.31,81200.0,59.2177,59.2606,58.7524,58.9171,81200.0
2016-11-11 10:00:00,82.28,82.65,82.18,82.55,46284.0,58.8956,59.1604,58.824,59.0888,46284.0
2016-11-11 10:10:00,82.58,82.81,82.46,82.56,38731.0,59.1103,59.275,59.0244,59.096,38731.0
2016-11-11 10:20:00,82.57,82.7,82.39,82.49,22733.0,59.1032,59.1962,58.9743,59.0459,22733.0
2016-11-11 10:30:00,82.44,82.46,82.07,82.14,57058.0,59.0101,59.0244,58.7453,58.7954,57058.0
2016-11-11 10:40:00,82.14,82.21,81.94,81.95,33381.0,58.7954,58.8455,58.6522,58.6594,33381.0
2016-11-11 10:50:00,81.96,82.08,81.9,82.08,37445.0,58.6665,58.7524,58.6236,58.7524,37445.0
2016-11-11 11:00:00,82.04,82.26,81.98,82.18,32691.0,58.7238,58.8813,58.6808,58.824,32691.0
2016-11-11 11:10:00,82.14,82.16,81.97,82.0,33574.0,58.7954,58.8097,58.6737,58.6952,33574.0
2016-11-11 11:20:00,82.03,82.11,81.94,81.96,50953.0,58.7166,58.7739,58.6522,58.6665,50953.0
2016-11-11 11:30:00,82.0,82.16,81.98,82.05,25065.0,58.6952,58.8097,58.6808,58.7309,25065.0
2016-11-11 11:40:00,82.05,82.18,81.93,81.94,19650.0,58.7309,58.824,58.6451,58.6522,19650.0
2016-11-11 11:50:00,81.95,82.16,81.91,82.12,26989.0,58.6594,58.8097,58.6307,58.7811,26989.0
2016-11-11 12:00:00,82.11,82.25,82.07,82.25,29777.0,58.7739,58.8741,58.7453,58.8741,29777.0
2016-11-11 12:10:00,82.23,82.3,82.18,82.25,18640.0,58.8598,58.9099,58.824,58.8741,18640.0
2016-11-11 12:20:00,82.27,82.28,82.14,82.18,19714.0,58.8884,58.8956,58.7954,58.824,19714.0
2016-11-11 12:30:00,82.19,82.26,81.98,82.01,35279.0,58.8312,58.8813,58.6808,58.7023,35279.0
2016-11-11 12:40:00,82.02,82.1,81.98,81.98,42659.0,58.7095,58.7667,58.6808,58.6808,42659.0
2016-11-11 12:50:00,81.97,82.08,81.87,82.08,35106.0,58.6737,58.7524,58.6021,58.7524,35106.0
2016-11-11 13:00:00,82.12,82.27,82.09,82.26,24545.0,58.7811,58.8884,58.7596,58.8813,24545.0
2016-11-11 13:10:00,82.26,82.32,82.19,82.22,31676.0,58.8813,58.9242,58.8312,58.8526,31676.0
2016-11-11 13:20:00,82.2,82.42,82.19,82.42,21663.0,58.8383,58.9958,58.8312,58.9958,21663.0
2016-11-11 13:30:00,82.41,82.52,82.21,82.23,30498.0,58.9886,59.0674,58.8455,58.8598,30498.0
2016-11-11 13:40:00,82.21,82.38,82.21,82.36,16853.0,58.8455,58.9672,58.8455,58.9528,16853.0
2016-11-11 13:50:00,82.34,82.49,82.33,82.34,16989.0,58.9385,59.0459,58.9314,58.9385,16989.0
2016-11-11 14:00:00,82.33,82.41,82.27,82.4,21717.0,58.9314,58.9886,58.8884,58.9815,21717.0
2016-11-11 14:10:00,82.39,82.46,82.32,82.46,16462.0,58.9743,59.0244,58.9242,59.0244,16462.0
2016-11-11 14:20:00,82.45,82.45,82.27,82.28,24043.0,59.0173,59.0173,58.8884,58.8956,24043.0
2016-11-11 14:30:00,82.26,82.26,82.14,82.18,17370.0,58.8813,58.8813,58.7954,58.824,17370.0
2016-11-11 14:40:00,82.19,82.26,82.15,82.17,21715.0,58.8312,58.8813,58.8025,58.8168,21715.0
2016-11-11 14:50:00,82.17,82.24,82.1,82.11,22440.0,58.8168,58.8669,58.7667,58.7739,22440.0
2016-11-11 15:00:00,82.1,82.25,82.1,82.25,23362.0,58.7667,58.8741,58.7667,58.8741,23362.0
2016-11-11 15:10:00,82.25,82.31,82.21,82.26,22116.0,58.8741,58.9171,58.8455,58.8813,22116.0
2016-11-11 15:20:00,82.26,82.38,82.21,82.29,44197.0,58.8813,58.9672,58.8455,58.9027,44197.0
2016-11-11 15:30:00,82.28,82.44,82.28,82.28,35491.0,58.8956,59.0101,58.8956,58.8956,35491.0
2016-11-11 15:40:00,82.29,82.44,82.25,82.34,92382.0,58.9027,59.0101,58.8741,58.9385,92382.0
2016-11-11 15:50:00,82.34,82.41,82.18,82.23,273583.0,58.9385,58.9886,58.824,58.8598,273583.0
2016-11-14 09:30:00,82.22,82.99,82.2,82.48,86969.0,58.8526,59.4038,58.8383,59.0387,86969.0
2016-11-14 09:40:00,82.44,82.68,82.29,82.57,53632.0,59.0101,59.1819,58.9027,59.1032,53632.0
2016-11-14 09:50:00,82.57,82.67,82.24,82.29,44982.0,59.1032,59.1747,58.8669,58.9027,44982.0
2016-11-14 10:00:00,82.3,82.68,82.28,82.45,41017.0,58.9099,59.1819,58.8956,59.0173,41017.0
2016-11-14 10:10:00,82.48,82.67,82.42,82.57,59396.0,59.0387,59.1747,58.9958,59.1032,59396.0
2016-11-14 10:20:00,82.57,82.62,82.25,82.34,64018.0,59.1032,59.139,58.8741,58.9385,64018.0
2016-11-14 10:30:00,82.37,82.5,82.33,82.33,34256.0,58.96,59.0531,58.9314,58.9314,34256.0
2016-11-14 10:40:00,82.33,82.43,82.2,82.22,30498.0,58.9314,59.003,58.8383,58.8526,30498.0
2016-11-14 10:50:00,82.22,82.22,82.07,82.14,80490.0,58.8526,58.8526,58.7453,58.7954,80490.0
2016-11-14 11:00:00,82.12,82.19,82.03,82.13,42392.0,58.7811,58.8312,58.7166,58.7882,42392.0
2016-11-14 11:10:00,82.11,82.37,82.1,82.34,41441.0,58.7739,58.96,58.7667,58.9385,41441.0
2016-11-14 11:20:00,82.33,82.37,82.13,82.14,36217.0,58.9314,58.96,58.7882,58.7954,36217.0
2016-11-14 11:30:00,82.15,82.34,82.12,82.31,31564.0,58.8025,58.9385,58.7811,58.9171,31564.0
2016-11-14 11:40:00,82.32,82.32,82.2,82.28,29582.0,58.9242,58.9242,58.8383,58.8956,29582.0
2016-11-14 11:50:00,82.29,82.57,82.29,82.53,68318.0,58.9027,59.1032,58.9027,59.0745,68318.0
2016-11-14 12:00:00,82.52,82.63,82.46,82.53,59155.0,59.0674,59.1461,59.0244,59.0745,59155.0
2016-11-14 12:10:00,82.54,82.64,82.49,82.64,24963.0,59.0817,59.1533,59.0459,59.1533,24963.0
2016-11-14 12:20:00,82.63,82.64,82.5,82.55,26595.0,59.1461,59.1533,59.0531,59.0888,26595.0
2016-11-14 12:30:00,82.55,82.71,82.49,82.7,60343.0,59.0888,59.2034,59.0459,59.1962,60343.0
2016-11-14 12:40:00,82.7,82.71,82.61,82.64,21562.0,59.1962,59.2034,59.1318,59.1533,21562.0
2016-11-14 12:50:00,82.63,82.67,82.54,82.57,23844.0,59.1461,59.1747,59.0817,59.1032,23844.0
2016-11-14 13:00:00,82.59,82.67,82.53,82.67,23081.0,59.1175,59.1747,59.0745,59.1747,23081.0
2016-11-14 13:10:00,82.67,82.7,82.63,82.64,16589.0,59.1747,59.1962,59.1461,59.1533,16589.0
2016-11-14 13:20:00,82.65,82.76,82.58,82.66,31549.0,59.1604,59.2392,59.1103,59.1676,31549.0
2016-11-14 13:30:00,82.66,82.89,82.66,82.84,72039.0,59.1676,59.3322,59.1676,59.2964,72039.0
2016-11-14 13:40:00,82.83,82.95,82.78,82.95,36061.0,59.2893,59.3752,59.2535,59.3752,36061.0
2016-11-14 13:50:00,82.94,83.01,82.87,83.0,28978.0,59.368,59.4181,59.3179,59.411,28978.0
2016-11-14 14:00:00,83.0,83.01,82.83,82.84,59432.0,59.411,59.4181,59.2893,59.2964,59432.0
2016-11-14 14:10:00,82.84,82.97,82.8,82.93,56675.0,59.2964,59.3895,59.2678,59.3608,56675.0
2016-11-14 14:20:00,82.92,82.92,82.71,82.76,85333.0,59.3537,59.3537,59.2034,59.2392,85333.0
2016-11-14 14:30:00,82.77,82.95,82.77,82.94,70192.0,59.2463,59.3752,59.2463,59.368,70192.0
2016-11-14 14:40:00,82.95,83.1,82.92,83.09,27654.0,59.3752,59.4825,59.3537,59.4754,27654.0
2016-11-14 14:50:00,83.09,83.21,83.06,83.21,47723.0,59.4754,59.5613,59.4539,59.5613,47723.0
2016-11-14 15:00:00,83.2,83.26,83.17,83.19,35772.0,59.5541,59.5971,59.5326,59.547,35772.0
2016-11-14 15:10:00,83.17,83.37,83.16,83.29,48279.0,59.5326,59.6758,59.5255,59.6185,48279.0
2016-11-14 15:20:00,83.29,83.32,83.22,83.3,39668.0,59.6185,59.64,59.5684,59.6257,39668.0
2016-11-14 15:30:00,83.29,83.36,83.29,83.33,46854.0,59.6185,59.6686,59.6185,59.6472,46854.0
2016-11-14 15:40:00,83.34,83.34,83.13,83.23,78252.0,59.6543,59.6543,59.504,59.5756,78252.0
2016-11-14 15:50:00,83.24,83.5,83.19,83.36,267970.0,59.5827,59.7689,59.547,59.6686,267970.0
2016-11-15 09:30:00,83.36,83.5,83.1,83.32,81628.0,60.1178,60.2187,59.9303,60.0889,81628.0
2016-11-15 09:40:00,83.28,83.33,82.81,83.04,61090.0,60.0601,60.0961,59.7211,59.887,61090.0
2016-11-15 09:50:00,83.06,83.22,82.5,82.62,83864.0,59.9014,60.0168,59.4975,59.5841,83864.0
2016-11-15 10:00:00,82.64,82.99,82.57,82.6,52117.0,59.5985,59.8509,59.548,59.5697,52117.0
2016-11-15 10:10:00,82.59,83.13,82.58,83.13,57941.0,59.5624,59.9519,59.5552,59.9519,57941.0
2016-11-15 10:20:00,83.16,83.39,83.14,83.26,36290.0,59.9735,60.1394,59.9591,60.0456,36290.0
2016-11-15 10:30:00,83.23,83.29,82.96,82.99,38285.0,60.024,60.0673,59.8293,59.8509,38285.0
2016-11-15 10:40:00,82.99,83.08,82.93,83.06,41226.0,59.8509,59.9158,59.8076,59.9014,41226.0
2016-11-15 10:50:00,83.08,83.19,82.97,82.99,42797.0,59.9158,59.9952,59.8365,59.8509,42797.0
2016-11-15 11:00:00,82.98,83.13,82.94,83.07,38085.0,59.8437,59.9519,59.8149,59.9086,38085.0
2016-11-15 11:10:00,83.07,83.2,83.05,83.17,44029.0,59.9086,60.0024,59.8942,59.9807,44029.0
2016-11-15 11:20:00,83.19,83.32,83.08,83.25,72066.0,59.9952,60.0889,59.9158,60.0384,72066.0
2016-11-15 11:30:00,83.25,83.31,83.09,83.11,86638.0,60.0384,60.0817,59.923,59.9375,86638.0
2016-11-15 11:40:00,83.11,83.19,83.1,83.17,72141.0,59.9375,59.9952,59.9303,59.9807,72141.0
2016-11-15 11:50:00,83.19,83.23,83.05,83.19,73604.0,59.9952,60.024,59.8942,59.9952,73604.0
2016-11-15 12:00:00,83.19,83.31,83.11,83.16,47105.0,59.9952,60.0817,59.9375,59.9735,47105.0
2016-11-15 12:10:00,83.15,83.26,83.13,83.2,28877.0,59.9663,60.0456,59.9519,60.0024,28877.0
2016-11-15 12:20:00,83.19,83.2,83.06,83.11,35577.0,59.9952,60.0024,59.9014,59.9375,35577.0
2016-11-15 12:30:00,83.12,83.14,82.98,83.05,36134.0,59.9447,59.9591,59.8437,59.8942,36134.0
2016-11-15 12:40:00,83.06,83.06,82.82,82.97,35258.0,59.9014,59.9014,59.7283,59.8365,35258.0
2016-11-15 12:50:00,82.96,83.06,82.94,83.02,22866.0,59.8293,59.9014,59.8149,59.8726,22866.0
2016-11-15 13:00:00,83.02,83.14,82.95,83.14,29355.0,59.8726,59.9591,59.8221,59.9591,29355.0
2016-11-15 13:10:00,83.14,83.16,82.98,82.98,23284.0,59.9591,59.9735,59.8437,59.8437,23284.0
2016-11-15 13:20:00,82.97,83.08,82.95,82.98,25664.0,59.8365,59.9158,59.8221,59.8437,25664.0
2016-11-15 13:30:00,82.98,83.03,82.91,83.01,94264.0,59.8437,59.8798,59.7932,59.8653,94264.0
2016-11-15 13:40:00,83.02,83.09,82.98,83.06,37501.0,59.8726,59.923,59.8437,59.9014,37501.0
2016-11-15 13:50:00,83.06,83.17,83.05,83.11,42974.0,59.9014,59.9807,59.8942,59.9375,42974.0
2016-11-15 14:00:00,83.11,83.17,83.02,83.05,30016.0,59.9375,59.9807,59.8726,59.8942,30016.0
2016-11-15 14:10:00,83.05,83.23,83.03,83.15,34006.0,59.8942,60.024,59.8798,59.9663,34006.0
2016-11-15 14:20:00,83.15,83.23,83.14,83.2,40121.0,59.9663,60.024,59.9591,60.0024,40121.0
2016-11-15 14:30:00,83.2,83.39,83.19,83.36,100602.0,60.0024,60.1394,59.9952,60.1178,100602.0
2016-11-15 14:40:00,83.36,83.47,83.32,83.45,34734.0,60.1178,60.1971,60.0889,60.1827,34734.0
2016-11-15 14:50:00,83.44,83.45,83.27,83.29,90363.0,60.1755,60.1827,60.0529,60.0673,90363.0
2016-11-15 15:00:00,83.29,83.48,83.28,83.41,42183.0,60.0673,60.2043,60.0601,60.1538,42183.0
2016-11-15 15:10:00,83.41,83.52,83.38,83.48,43209.0,60.1538,60.2331,60.1322,60.2043,43209.0
2016-11-15 15:20:00,83.48,83.62,83.46,83.61,58221.0,60.2043,60.3053,60.1899,60.2981,58221.0
2016-11-15 15:30:00,83.61,83.7,83.58,83.7,53101.0,60.2981,60.363,60.2764,60.363,53101.0
2016-11-15 15:40:00,83.7,83.78,83.66,83.72,117634.0,60.363,60.4207,60.3341,60.3774,117634.0
2016-11-15 15:50:00,83.72,83.75,83.64,83.69,246885.0,60.3774,60.399,60.3197,60.3557,246885.0
2016-11-16 09:30:00,83.65,83.77,83.51,83.61,105105.0,60.3269,60.4134,60.2259,60.2981,105105.0
2016-11-16 09:40:00,83.61,83.64,83.37,83.42,37754.0,60.2981,60.3197,60.125,60.161,37754.0
2016-11-16 09:50:00,83.38,83.54,83.29,83.41,29245.0,60.1322,60.2476,60.0673,60.1538,29245.0
2016-11-16 10:00:00,83.43,83.43,83.08,83.32,28663.0,60.1682,60.1682,59.9158,60.0889,28663.0
2016-11-16 10:10:00,83.33,83.4,83.22,83.39,43474.0,60.0961,60.1466,60.0168,60.1394,43474.0
2016-11-16 10:20:00,83.41,83.52,83.21,83.21,44603.0,60.1538,60.2331,60.0096,60.0096,44603.0
2016-11-16 10:30:00,83.2,83.59,83.03,83.52,46807.0,60.0024,60.2836,59.8798,60.2331,46807.0
2016-11-16 10:40:00,83.56,83.82,83.53,83.53,52195.0,60.262,60.4495,60.2404,60.2404,52195.0
2016-11-16 10:50:00,83.51,83.62,83.36,83.43,18136.0,60.2259,60.3053,60.1178,60.1682,18136.0
2016-11-16 11:00:00,83.44,83.55,83.23,83.5,18736.0,60.1755,60.2548,60.024,60.2187,18736.0
2016-11-16 11:10:00,83.5,83.63,83.43,83.58,18141.0,60.2187,60.3125,60.1682,60.2764,18141.0
2016-11-16 11:20:00,83.58,83.62,83.36,83.46,18267.0,60.2764,60.3053,60.1178,60.1899,18267.0
2016-11-16 11:30:00,83.43,83.46,83.06,83.1,42723.0,60.1682,60.1899,59.9014,59.9303,42723.0
2016-11-16 11:40:00,83.08,83.13,82.94,83.07,29824.0,59.9158,59.9519,59.8149,59.9086,29824.0
2016-11-16 11:50:00,83.1,83.17,82.99,83.16,21519.0,59.9303,59.9807,59.8509,59.9735,21519.0
2016-11-16 12:00:00,83.14,83.18,83.04,83.04,13486.0,59.9591,59.9879,59.887,59.887,13486.0
2016-11-16 12:10:00,83.03,83.04,82.95,82.95,18859.0,59.8798,59.887,59.8221,59.8221,18859.0
2016-11-16 12:20:00,82.97,83.16,82.96,83.14,13572.0,59.8365,59.9735,59.8293,59.9591,13572.0
2016-11-16 12:30:00,83.15,83.19,83.06,83.08,11752.0,59.9663,59.9952,59.9014,59.9158,11752.0
2016-11-16 12:40:00,83.09,83.12,83.04,83.08,15652.0,59.923,59.9447,59.887,59.9158,15652.0
2016-11-16 12:50:00,83.06,83.07,82.98,83.04,12048.0,59.9014,59.9086,59.8437,59.887,12048.0
2016-11-16 13:00:00,83.04,83.05,82.89,82.92,17433.0,59.887,59.8942,59.7788,59.8004,17433.0
2016-11-16 13:10:00,82.95,82.98,82.82,82.83,30006.0,59.8221,59.8437,59.7283,59.7355,30006.0
2016-11-16 13:20:00,82.83,82.91,82.8,82.9,11078.0,59.7355,59.7932,59.7139,59.786,11078.0
2016-11-16 13:30:00,82.9,82.95,82.84,82.94,17842.0,59.786,59.8221,59.7427,59.8149,17842.0
2016-11-16 13:40:00,82.93,82.96,82.85,82.88,15465.0,59.8076,59.8293,59.75,59.7716,15465.0
2016-11-16 13:50:00,82.88,82.99,82.88,82.97,41932.0,59.7716,59.8509,59.7716,59.8365,41932.0
2016-11-16 14:00:00,82.97,83.01,82.89,82.89,35431.0,59.8365,59.8653,59.7788,59.7788,35431.0
2016-11-16 14:10:00,82.88,82.91,82.82,82.84,19262.0,59.7716,59.7932,59.7283,59.7427,19262.0
2016-11-16 14:20:00,82.84,82.87,82.78,82.82,23295.0,59.7427,59.7644,59.6995,59.7283,23295.0
2016-11-16 14:30:00,82.82,82.88,82.79,82.84,21877.0,59.7283,59.7716,59.7067,59.7427,21877.0
2016-11-16 14:40:00,82.85,82.89,82.79,82.79,11088.0,59.75,59.7788,59.7067,59.7067,11088.0
2016-11-16 14:50:00,82.8,83.0,82.79,82.99,15462.0,59.7139,59.8581,59.7067,59.8509,15462.0
2016-11-16 15:00:00,83.0,83.09,82.94,83.09,19297.0,59.8581,59.923,59.8149,59.923,19297.0
2016-11-16 15:10:00,83.08,83.22,83.05,83.2,25396.0,59.9158,60.0168,59.8942,60.0024,25396.0
2016-11-16 15:20:00,83.19,83.24,83.11,83.12,21559.0,59.9952,60.0312,59.9375,59.9447,21559.0
2016-11-16 15:30:00,83.12,83.13,82.99,83.04,30747.0,59.9447,59.9519,59.8509,59.887,30747.0
2016-11-16 15:40:00,83.04,83.11,82.99,82.99,75205.0,59.887,59.9375,59.8509,59.8509,75205.0
2016-11-16 15:50:00,82.99,83.04,82.91,83.0,116679.0,59.8509,59.887,59.7932,59.8581,116679.0
2016-11-17 09:30:00,83.72,84.61,83.6,84.29,119852.0,60.3774,61.0192,60.2908,60.7885,119852.0
2016-11-17 09:40:00,84.3,84.39,83.96,83.98,64433.0,60.7957,60.8606,60.5505,60.5649,64433.0
2016-11-17 09:50:00,83.94,84.23,83.76,84.09,103145.0,60.536,60.7452,60.4062,60.6442,103145.0
2016-11-17 10:00:00,84.09,84.09,83.77,83.87,48228.0,60.6442,60.6442,60.4134,60.4856,48228.0
2016-11-17 10:10:00,83.87,84.18,83.83,84.14,53077.0,60.4856,60.7091,60.4567,60.6803,53077.0
2016-11-17 10:20:00,84.11,84.16,83.86,83.86,47262.0,60.6586,60.6947,60.4783,60.4783,47262.0
2016-11-17 10:30:00,83.89,83.92,83.7,83.84,24673.0,60.5,60.5216,60.363,60.4639,24673.0
2016-11-17 10:40:00,83.85,83.92,83.64,83.71,33975.0,60.4711,60.5216,60.3197,60.3702,33975.0
2016-11-17 10:50:00,83.71,83.89,83.69,83.81,27059.0,60.3702,60.5,60.3557,60.4423,27059.0
2016-11-17 11:00:00,83.8,83.8,83.48,83.59,33125.0,60.4351,60.4351,60.2043,60.2836,33125.0
2016-11-17 11:10:00,83.58,83.66,83.3,83.36,43768.0,60.2764,60.3341,60.0745,60.1178,43768.0
2016-11-17 11:20:00,83.39,83.47,83.32,83.4,32777.0,60.1394,60.1971,60.0889,60.1466,32777.0
2016-11-17 11:30:00,83.4,83.68,83.36,83.68,31929.0,60.1466,60.3485,60.1178,60.3485,31929.0
2016-11-17 11:40:00,83.67,83.88,83.63,83.86,30950.0,60.3413,60.4928,60.3125,60.4783,30950.0
2016-11-17 11:50:00,83.85,83.92,83.77,83.87,34264.0,60.4711,60.5216,60.4134,60.4856,34264.0
2016-11-17 12:00:00,83.88,83.89,83.74,83.79,24943.0,60.4928,60.5,60.3918,60.4279,24943.0
2016-11-17 12:10:00,83.77,83.77,83.45,83.49,24911.0,60.4134,60.4134,60.1827,60.2115,24911.0
2016-11-17 12:20:00,83.49,83.66,83.48,83.66,32964.0,60.2115,60.3341,60.2043,60.3341,32964.0
2016-11-17 12:30:00,83.67,83.67,83.5,83.56,24963.0,60.3413,60.3413,60.2187,60.262,24963.0
2016-11-17 12:40:00,83.54,83.58,83.46,83.47,20925.0,60.2476,60.2764,60.1899,60.1971,20925.0
2016-11-17 12:50:00,83.47,83.5,83.33,83.36,36699.0,60.1971,60.2187,60.0961,60.1178,36699.0
2016-11-17 13:00:00,83.36,83.46,83.3,83.38,34151.0,60.1178,60.1899,60.0745,60.1322,34151.0
2016-11-17 13:10:00,83.38,83.55,83.35,83.55,41118.0,60.1322,60.2548,60.1105,60.2548,41118.0
2016-11-17 13:20:00,83.54,83.62,83.48,83.56,48069.0,60.2476,60.3053,60.2043,60.262,48069.0
2016-11-17 13:30:00,83.57,83.78,83.57,83.68,27535.0,60.2692,60.4207,60.2692,60.3485,27535.0
2016-11-17 13:40:00,83.68,83.71,83.57,83.69,31560.0,60.3485,60.3702,60.2692,60.3557,31560.0
2016-11-17 13:50:00,83.7,83.7,83.56,83.62,34649.0,60.363,60.363,60.262,60.3053,34649.0
2016-11-17 14:00:00,83.61,83.67,83.49,83.53,26889.0,60.2981,60.3413,60.2115,60.2404,26889.0
2016-11-17 14:10:00,83.52,83.69,83.52,83.66,23378.0,60.2331,60.3557,60.2331,60.3341,23378.0
2016-11-17 14:20:00,83.65,83.78,83.6,83.73,38606.0,60.3269,60.4207,60.2908,60.3846,38606.0
2016-11-17 14:30:00,83.73,83.73,83.64,83.69,35365.0,60.3846,60.3846,60.3197,60.3557,35365.0
2016-11-17 14:40:00,83.7,83.73,83.62,83.7,47075.0,60.363,60.3846,60.3053,60.363,47075.0
2016-11-17 14:50:00,83.69,83.73,83.64,83.69,47577.0,60.3557,60.3846,60.3197,60.3557,47577.0
2016-11-17 15:00:00,83.69,83.79,83.66,83.68,82970.0,60.3557,60.4279,60.3341,60.3485,82970.0
2016-11-17 15:10:00,83.68,83.73,83.65,83.67,36709.0,60.3485,60.3846,60.3269,60.3413,36709.0
2016-11-17 15:20:00,83.67,83.78,83.65,83.75,45560.0,60.3413,60.4207,60.3269,60.399,45560.0
2016-11-17 15:30:00,83.76,83.78,83.7,83.77,78054.0,60.4062,60.4207,60.363,60.4134,78054.0
2016-11-17 15:40:00,83.77,83.95,83.74,83.89,85176.0,60.4134,60.5433,60.3918,60.5,85176.0
2016-11-17 15:50:00,83.89,83.94,83.8,83.83,176489.0,60.5,60.536,60.4351,60.4567,176489.0
2016-11-18 09:30:00,83.82,83.89,83.54,83.76,183088.0,60.4495,60.5,60.2476,60.4062,183088.0
2016-11-18 09:40:00,83.76,83.77,83.56,83.73,75548.0,60.4062,60.4134,60.262,60.3846,75548.0
2016-11-18 09:50:00,83.71,83.8,83.62,83.78,45178.0,60.3702,60.4351,60.3053,60.4207,45178.0
2016-11-18 10:00:00,83.79,84.16,83.76,84.06,78988.0,60.4279,60.6947,60.4062,60.6226,78988.0
2016-11-18 10:10:00,84.08,84.18,84.0,84.04,59183.0,60.637,60.7091,60.5793,60.6082,59183.0
2016-11-18 10:20:00,84.04,84.05,83.78,83.8,35888.0,60.6082,60.6154,60.4207,60.4351,35888.0
2016-11-18 10:30:00,83.81,83.81,83.53,83.56,33939.0,60.4423,60.4423,60.2404,60.262,33939.0
2016-11-18 10:40:00,83.59,83.75,83.55,83.72,47935.0,60.2836,60.399,60.2548,60.3774,47935.0
2016-11-18 10:50:00,83.71,83.86,83.71,83.82,79076.0,60.3702,60.4783,60.3702,60.4495,79076.0
2016-11-18 11:00:00,83.82,83.87,83.74,83.82,38399.0,60.4495,60.4856,60.3918,60.4495,38399.0
2016-11-18 11:10:00,83.82,83.91,83.81,83.9,15830.0,60.4495,60.5144,60.4423,60.5072,15830.0
2016-11-18 11:20:00,83.9,83.91,83.79,83.89,30445.0,60.5072,60.5144,60.4279,60.5,30445.0
2016-11-18 11:30:00,83.88,83.9,83.82,83.9,18125.0,60.4928,60.5072,60.4495,60.5072,18125.0
2016-11-18 11:40:00,83.91,83.97,83.83,83.84,27413.0,60.5144,60.5577,60.4567,60.4639,27413.0
2016-11-18 11:50:00,83.85,83.9,83.8,83.85,22370.0,60.4711,60.5072,60.4351,60.4711,22370.0
2016-11-18 12:00:00,83.84,83.98,83.84,83.9,27945.0,60.4639,60.5649,60.4639,60.5072,27945.0
2016-11-18 12:10:00,83.87,83.97,83.83,83.96,19712.0,60.4856,60.5577,60.4567,60.5505,19712.0
2016-11-18 12:20:00,83.95,84.1,83.93,84.1,29026.0,60.5433,60.6514,60.5288,60.6514,29026.0
2016-11-18 12:30:00,84.09,84.12,83.99,84.01,21437.0,60.6442,60.6659,60.5721,60.5865,21437.0
2016-11-18 12:40:00,84.0,84.02,83.84,83.87,22696.0,60.5793,60.5937,60.4639,60.4856,22696.0
2016-11-18 12:50:00,83.88,83.88,83.79,83.83,12595.0,60.4928,60.4928,60.4279,60.4567,12595.0
2016-11-18 13:00:00,83.81,83.82,83.7,83.71,28438.0,60.4423,60.4495,60.363,60.3702,28438.0
2016-11-18 13:10:00,83.71,83.85,83.71,83.83,20022.0,60.3702,60.4711,60.3702,60.4567,20022.0
2016-11-18 13:20:00,83.84,83.96,83.79,83.93,16531.0,60.4639,60.5505,60.4279,60.5288,16531.0
2016-11-18 13:30:00,83.93,83.99,83.9,83.97,31295.0,60.5288,60.5721,60.5072,60.5577,31295.0
2016-11-18 13:40:00,83.97,83.97,83.86,83.91,22074.0,60.5577,60.5577,60.4783,60.5144,22074.0
2016-11-18 13:50:00,83.91,83.94,83.85,83.85,27453.0,60.5144,60.536,60.4711,60.4711,27453.0
2016-11-18 14:00:00,83.86,83.88,83.8,83.8,33627.0,60.4783,60.4928,60.4351,60.4351,33627.0
2016-11-18 14:10:00,83.81,83.82,83.69,83.71,21649.0,60.4423,60.4495,60.3557,60.3702,21649.0
2016-11-18 14:20:00,83.71,83.82,83.7,83.76,31970.0,60.3702,60.4495,60.363,60.4062,31970.0
2016-11-18 14:30:00,83.76,83.8,83.72,83.79,27161.0,60.4062,60.4351,60.3774,60.4279,27161.0
2016-11-18 14:40:00,83.78,83.87,83.78,83.81,20085.0,60.4207,60.4856,60.4207,60.4423,20085.0
2016-11-18 14:50:00,83.81,83.86,83.75,83.82,27601.0,60.4423,60.4783,60.399,60.4495,27601.0
2016-11-18 15:00:00,83.82,83.89,83.82,83.88,48373.0,60.4495,60.5,60.4495,60.4928,48373.0
2016-11-18 15:10:00,83.88,83.95,83.87,83.89,32772.0,60.4928,60.5433,60.4856,60.5,32772.0
2016-11-18 15:20:00,83.89,83.93,83.8,83.84,24623.0,60.5,60.5288,60.4351,60.4639,24623.0
2016-11-18 15:30:00,83.85,83.86,83.63,83.64,143001.0,60.4711,60.4783,60.3125,60.3197,143001.0
2016-11-18 15:40:00,83.65,83.73,83.64,83.71,87423.0,60.3269,60.3846,60.3197,60.3702,87423.0
2016-11-18 15:50:00,83.71,83.72,83.59,83.64,131610.0,60.3702,60.3774,60.2836,60.3197,131610.0
2016-11-21 09:30:00,84.48,84.75,84.07,84.24,89818.0,60.9255,61.1202,60.6298,60.7524,89818.0
2016-11-21 09:40:00,84.27,84.48,84.22,84.31,44988.0,60.774,60.9255,60.738,60.8029,44988.0
2016-11-21 09:50:00,84.31,84.45,84.23,84.42,35352.0,60.8029,60.9038,60.7452,60.8822,35352.0
2016-11-21 10:00:00,84.42,84.48,84.18,84.22,40017.0,60.8822,60.9255,60.7091,60.738,40017.0
2016-11-21 10:10:00,84.24,84.28,84.03,84.16,44744.0,60.7524,60.7812,60.601,60.6947,44744.0
2016-11-21 10:20:00,84.17,84.23,83.97,84.19,71111.0,60.7019,60.7452,60.5577,60.7163,71111.0
2016-11-21 10:30:00,84.19,84.23,84.06,84.06,22373.0,60.7163,60.7452,60.6226,60.6226,22373.0
2016-11-21 10:40:00,84.06,84.35,84.0,84.32,66041.0,60.6226,60.8317,60.5793,60.8101,66041.0
2016-11-21 10:50:00,84.32,84.38,84.23,84.26,36051.0,60.8101,60.8534,60.7452,60.7668,36051.0
2016-11-21 11:00:00,84.29,84.32,84.21,84.32,23333.0,60.7885,60.8101,60.7308,60.8101,23333.0
2016-11-21 11:10:00,84.32,84.38,84.27,84.3,45532.0,60.8101,60.8534,60.774,60.7957,45532.0
2016-11-21 11:20:00,84.29,84.38,84.29,84.32,35164.0,60.7885,60.8534,60.7885,60.8101,35164.0
2016-11-21 11:30:00,84.31,84.35,84.23,84.27,27968.0,60.8029,60.8317,60.7452,60.774,27968.0
2016-11-21 11:40:00,84.27,84.27,84.18,84.2,16889.0,60.774,60.774,60.7091,60.7236,16889.0
2016-11-21 11:50:00,84.2,84.28,84.13,84.28,23580.0,60.7236,60.7812,60.6731,60.7812,23580.0
2016-11-21 12:00:00,84.29,84.34,84.23,84.33,26476.0,60.7885,60.8245,60.7452,60.8173,26476.0
2016-11-21 12:10:00,84.34,84.39,84.31,84.34,40067.0,60.8245,60.8606,60.8029,60.8245,40067.0
2016-11-21 12:20:00,84.35,84.43,84.33,84.39,17747.0,60.8317,60.8894,60.8173,60.8606,17747.0
2016-11-21 12:30:00,84.39,84.42,84.35,84.36,22056.0,60.8606,60.8822,60.8317,60.8389,22056.0
2016-11-21 12:40:00,84.37,84.51,84.34,84.35,38901.0,60.8462,60.9471,60.8245,60.8317,38901.0
2016-11-21 12:50:00,84.34,84.5,84.32,84.5,28932.0,60.8245,60.9399,60.8101,60.9399,28932.0
2016-11-21 13:00:00,84.5,84.55,84.44,84.55,30326.0,60.9399,60.976,60.8966,60.976,30326.0
2016-11-21 13:10:00,84.53,84.53,84.48,84.5,23379.0,60.9615,60.9615,60.9255,60.9399,23379.0
2016-11-21 13:20:00,84.5,84.58,84.48,84.55,33935.0,60.9399,60.9976,60.9255,60.976,33935.0
2016-11-21 13:30:00,84.54,84.61,84.51,84.56,27431.0,60.9688,61.0192,60.9471,60.9832,27431.0
2016-11-21 13:40:00,84.55,84.58,84.52,84.58,27036.0,60.976,60.9976,60.9543,60.9976,27036.0
2016-11-21 13:50:00,84.58,84.65,84.5,84.54,45158.0,60.9976,61.0481,60.9399,60.9688,45158.0
2016-11-21 14:00:00,84.55,84.61,84.46,84.56,41685.0,60.976,61.0192,60.9111,60.9832,41685.0
2016-11-21 14:10:00,84.56,84.64,84.54,84.6,38735.0,60.9832,61.0409,60.9688,61.012,38735.0
2016-11-21 14:20:00,84.6,84.84,84.6,84.82,49514.0,61.012,61.1851,61.012,61.1707,49514.0
2016-11-21 14:30:00,84.8,84.81,84.71,84.75,19993.0,61.1563,61.1635,61.0914,61.1202,19993.0
2016-11-21 14:40:00,84.75,84.76,84.57,84.62,45050.0,61.1202,61.1274,60.9904,61.0264,45050.0
2016-11-21 14:50:00,84.62,84.7,84.61,84.65,22318.0,61.0264,61.0841,61.0192,61.0481,22318.0
2016-11-21 15:00:00,84.65,84.75,84.65,84.74,36079.0,61.0481,61.1202,61.0481,61.113,36079.0
2016-11-21 15:10:00,84.75,84.8,84.69,84.71,22088.0,61.1202,61.1563,61.0769,61.0914,22088.0
2016-11-21 15:20:00,84.71,84.72,84.64,84.64,29184.0,61.0914,61.0986,61.0409,61.0409,29184.0
2016-11-21 15:30:00,84.65,84.79,84.64,84.77,70347.0,61.0481,61.149,61.0409,61.1346,70347.0
2016-11-21 15:40:00,84.77,84.81,84.69,84.79,73659.0,61.1346,61.1635,61.0769,61.149,73659.0
2016-11-21 15:50:00,84.79,84.93,84.74,84.86,186419.0,61.149,61.25,61.113,61.1995,186419.0
2016-11-22 09:30:00,84.96,85.09,84.55,85.07,140560.0,61.2717,61.3654,60.976,61.351,140560.0
2016-11-22 09:40:00,85.07,85.09,84.67,85.0,102737.0,61.351,61.3654,61.0625,61.3005,102737.0
2016-11-22 09:50:00,84.97,85.29,84.9,85.29,50562.0,61.2789,61.5096,61.2284,61.5096,50562.0
2016-11-22 10:00:00,85.29,85.51,85.29,85.37,69910.0,61.5096,61.6683,61.5096,61.5673,69910.0
2016-11-22 10:10:00,85.36,85.63,85.32,85.5,55431.0,61.5601,61.7548,61.5313,61.6611,55431.0
2016-11-22 10:20:00,85.49,85.49,85.2,85.27,61631.0,61.6539,61.6539,61.4447,61.4952,61631.0
2016-11-22 10:30:00,85.28,85.45,85.24,85.44,149453.0,61.5024,61.625,61.4736,61.6178,149453.0
2016-11-22 10:40:00,85.45,85.49,85.28,85.46,61639.0,61.625,61.6539,61.5024,61.6322,61639.0
2016-11-22 10:50:00,85.44,85.48,85.07,85.12,52305.0,61.6178,61.6467,61.351,61.387,52305.0
2016-11-22 11:00:00,85.12,85.2,84.77,84.77,41801.0,61.387,61.4447,61.1346,61.1346,41801.0
2016-11-22 11:10:00,84.81,84.86,84.71,84.81,24405.0,61.1635,61.1995,61.0914,61.1635,24405.0
2016-11-22 11:20:00,84.79,84.81,84.59,84.59,34594.0,61.149,61.1635,61.0048,61.0048,34594.0
2016-11-22 11:30:00,84.6,84.7,84.53,84.58,34876.0,61.012,61.0841,60.9615,60.9976,34876.0
2016-11-22 11:40:00,84.59,84.74,84.59,84.6,26112.0,61.0048,61.113,61.0048,61.012,26112.0
2016-11-22 11:50:00,84.57,84.58,84.29,84.31,242164.0,60.9904,60.9976,60.7885,60.8029,242164.0
2016-11-22 12:00:00,84.32,84.34,84.23,84.28,38722.0,60.8101,60.8245,60.7452,60.7812,38722.0
2016-11-22 12:10:00,84.28,84.28,84.17,84.27,34696.0,60.7812,60.7812,60.7019,60.774,34696.0
2016-11-22 12:20:00,84.28,84.5,84.27,84.48,34252.0,60.7812,60.9399,60.774,60.9255,34252.0
2016-11-22 12:30:00,84.48,84.74,84.48,84.62,104071.0,60.9255,61.113,60.9255,61.0264,104071.0
2016-11-22 12:40:00,84.6,84.65,84.56,84.64,33565.0,61.012,61.0481,60.9832,61.0409,33565.0
2016-11-22 12:50:00,84.63,84.66,84.55,84.62,29679.0,61.0337,61.0553,60.976,61.0264,29679.0
2016-11-22 13:00:00,84.63,84.76,84.63,84.67,27477.0,61.0337,61.1274,61.0337,61.0625,27477.0
2016-11-22 13:10:00,84.69,84.7,84.6,84.67,25900.0,61.0769,61.0841,61.012,61.0625,25900.0
2016-11-22 13:20:00,84.67,84.76,84.64,84.65,39559.0,61.0625,61.1274,61.0409,61.0481,39559.0
2016-11-22 13:30:00,84.66,84.84,84.62,84.84,25472.0,61.0553,61.1851,61.0264,61.1851,25472.0
2016-11-22 13:40:00,84.85,84.92,84.77,84.8,32357.0,61.1923,61.2428,61.1346,61.1563,32357.0
2016-11-22 13:50:00,84.81,84.82,84.58,84.58,46010.0,61.1635,61.1707,60.9976,60.9976,46010.0
2016-11-22 14:00:00,84.58,84.65,84.55,84.55,36187.0,60.9976,61.0481,60.976,60.976,36187.0
2016-11-22 14:10:00,84.56,84.65,84.56,84.58,33086.0,60.9832,61.0481,60.9832,60.9976,33086.0
2016-11-22 14:20:00,84.57,84.63,84.48,84.6,43585.0,60.9904,61.0337,60.9255,61.012,43585.0
2016-11-22 14:30:00,84.63,84.87,84.6,84.84,49689.0,61.0337,61.2067,61.012,61.1851,49689.0
2016-11-22 14:40:00,84.84,84.94,84.8,84.86,41973.0,61.1851,61.2572,61.1563,61.1995,41973.0
2016-11-22 14:50:00,84.86,84.94,84.77,84.83,43409.0,61.1995,61.2572,61.1346,61.1779,43409.0
2016-11-22 15:00:00,84.83,84.87,84.76,84.8,55464.0,61.1779,61.2067,61.1274,61.1563,55464.0
2016-11-22 15:10:00,84.8,84.97,84.8,84.94,104439.0,61.1563,61.2789,61.1563,61.2572,104439.0
2016-11-22 15:20:00,84.93,84.93,84.85,84.88,33591.0,61.25,61.25,61.1923,61.214,33591.0
2016-11-22 15:30:00,84.88,84.95,84.88,84.92,41252.0,61.214,61.2644,61.214,61.2428,41252.0
2016-11-22 15:40:00,84.92,85.03,84.92,84.99,78156.0,61.2428,61.3221,61.2428,61.2933,78156.0
2016-11-22 15:50:00,84.98,85.05,84.89,84.89,113135.0,61.2861,61.3366,61.2212,61.2212,113135.0
2016-11-23 09:30:00,84.84,84.88,84.48,84.59,60739.0,61.1851,61.214,60.9255,61.0048,60739.0
2016-11-23 09:40:00,84.63,84.93,84.63,84.93,68856.0,61.0337,61.25,61.0337,61.25,68856.0
2016-11-23 09:50:00,84.86,85.48,84.86,85.47,147284.0,61.1995,61.6467,61.1995,61.6395,147284.0
2016-11-23 10:00:00,85.48,85.6,85.02,85.1,55157.0,61.6467,61.7332,61.3149,61.3726,55157.0
2016-11-23 10:10:00,85.09,85.29,85.05,85.22,110208.0,61.3654,61.5096,61.3366,61.4592,110208.0
2016-11-23 10:20:00,85.23,85.32,85.04,85.28,65479.0,61.4664,61.5313,61.3293,61.5024,65479.0
2016-11-23 10:30:00,85.28,85.3,85.02,85.06,30899.0,61.5024,61.5169,61.3149,61.3438,30899.0
2016-11-23 10:40:00,85.05,85.15,85.04,85.13,30834.0,61.3366,61.4087,61.3293,61.3943,30834.0
2016-11-23 10:50:00,85.14,85.16,85.06,85.1,40854.0,61.4015,61.4159,61.3438,61.3726,40854.0
2016-11-23 11:00:00,85.1,85.25,85.06,85.25,82877.0,61.3726,61.4808,61.3438,61.4808,82877.0
2016-11-23 11:10:00,85.25,85.35,85.2,85.23,152853.0,61.4808,61.5529,61.4447,61.4664,152853.0
2016-11-23 11:20:00,85.21,85.24,85.18,85.19,38253.0,61.4519,61.4736,61.4303,61.4375,38253.0
2016-11-23 11:30:00,85.17,85.17,84.94,85.04,27176.0,61.4231,61.4231,61.2572,61.3293,27176.0
2016-11-23 11:40:00,85.05,85.17,84.99,85.15,37424.0,61.3366,61.4231,61.2933,61.4087,37424.0
2016-11-23 11:50:00,85.15,85.21,85.13,85.19,31488.0,61.4087,61.4519,61.3943,61.4375,31488.0
2016-11-23 12:00:00,85.21,85.22,85.13,85.17,28678.0,61.4519,61.4592,61.3943,61.4231,28678.0
2016-11-23 12:10:00,85.17,85.2,85.14,85.16,34096.0,61.4231,61.4447,61.4015,61.4159,34096.0
2016-11-23 12:20:00,85.16,85.18,85.14,85.15,34870.0,61.4159,61.4303,61.4015,61.4087,34870.0
2016-11-23 12:30:00,85.15,85.3,85.15,85.26,26714.0,61.4087,61.5169,61.4087,61.488,26714.0
2016-11-23 12:40:00,85.25,85.42,85.23,85.37,129888.0,61.4808,61.6034,61.4664,61.5673,129888.0
2016-11-23 12:50:00,85.34,85.35,85.32,85.33,22434.0,61.5457,61.5529,61.5313,61.5385,22434.0
2016-11-23 13:00:00,85.34,85.34,85.21,85.23,15262.0,61.5457,61.5457,61.4519,61.4664,15262.0
2016-11-23 13:10:00,85.22,85.24,85.16,85.22,30448.0,61.4592,61.4736,61.4159,61.4592,30448.0
2016-11-23 13:20:00,85.22,85.22,85.11,85.16,18182.0,61.4592,61.4592,61.3798,61.4159,18182.0
2016-11-23 13:30:00,85.17,85.18,85.15,85.17,19744.0,61.4231,61.4303,61.4087,61.4231,19744.0
2016-11-23 13:40:00,85.17,85.22,85.08,85.14,30324.0,61.4231,61.4592,61.3582,61.4015,30324.0
2016-11-23 13:50:00,85.13,85.19,85.13,85.13,16441.0,61.3943,61.4375,61.3943,61.3943,16441.0
2016-11-23 14:00:00,85.13,85.18,84.83,84.84,64429.0,61.3943,61.4303,61.1779,61.1851,64429.0
2016-11-23 14:10:00,84.84,84.99,84.82,84.96,23527.0,61.1851,61.2933,61.1707,61.2717,23527.0
2016-11-23 14:20:00,84.97,85.04,84.95,85.04,31140.0,61.2789,61.3293,61.2644,61.3293,31140.0
2016-11-23 14:30:00,85.02,85.07,85.0,85.01,20025.0,61.3149,61.351,61.3005,61.3077,20025.0
2016-11-23 14:40:00,85.02,85.09,84.99,85.07,15153.0,61.3149,61.3654,61.2933,61.351,15153.0
2016-11-23 14:50:00,85.06,85.08,85.0,85.05,28792.0,61.3438,61.3582,61.3005,61.3366,28792.0
2016-11-23 15:00:00,85.05,85.13,85.03,85.13,43428.0,61.3366,61.3943,61.3221,61.3943,43428.0
2016-11-23 15:10:00,85.13,85.13,84.99,85.01,127236.0,61.3943,61.3943,61.2933,61.3077,127236.0
2016-11-23 15:20:00,85.01,85.02,84.88,84.96,38404.0,61.3077,61.3149,61.214,61.2717,38404.0
2016-11-23 15:30:00,84.96,84.98,84.92,84.96,38673.0,61.2717,61.2861,61.2428,61.2717,38673.0
2016-11-23 15:40:00,84.96,85.08,84.92,85.02,62747.0,61.2717,61.3582,61.2428,61.3149,62747.0
2016-11-23 15:50:00,85.01,85.1,84.96,85.05,220899.0,61.3077,61.3726,61.2717,61.3366,220899.0
2016-11-25 09:30:00,84.82,84.92,84.62,84.78,58732.0,61.1707,61.2428,61.0264,61.1418,58732.0
2016-11-25 09:40:00,84.75,84.85,84.66,84.79,25870.0,61.1202,61.1923,61.0553,61.149,25870.0
2016-11-25 09:50:00,84.78,84.86,84.73,84.75,26706.0,61.1418,61.1995,61.1058,61.1202,26706.0
2016-11-25 10:00:00,84.73,84.82,84.51,84.59,40556.0,61.1058,61.1707,60.9471,61.0048,40556.0
2016-11-25 10:10:00,84.55,84.79,84.55,84.73,26799.0,60.976,61.149,60.976,61.1058,26799.0
2016-11-25 10:20:00,84.75,84.83,84.74,84.78,18935.0,61.1202,61.1779,61.113,61.1418,18935.0
2016-11-25 10:30:00,84.8,84.8,84.67,84.68,14365.0,61.1563,61.1563,61.0625,61.0697,14365.0
2016-11-25 10:40:00,84.68,84.81,84.64,84.8,14223.0,61.0697,61.1635,61.0409,61.1563,14223.0
2016-11-25 10:50:00,84.81,84.82,84.73,84.73,18020.0,61.1635,61.1707,61.1058,61.1058,18020.0
2016-11-25 11:00:00,84.75,84.75,84.56,84.64,32661.0,61.1202,61.1202,60.9832,61.0409,32661.0
2016-11-25 11:10:00,84.64,84.8,84.64,84.78,28845.0,61.0409,61.1563,61.0409,61.1418,28845.0
2016-11-25 11:20:00,84.77,84.83,84.74,84.76,22589.0,61.1346,61.1779,61.113,61.1274,22589.0
2016-11-25 11:30:00,84.78,84.81,84.74,84.79,24921.0,61.1418,61.1635,61.113,61.149,24921.0
2016-11-25 11:40:00,84.79,84.81,84.73,84.73,31441.0,61.149,61.1635,61.1058,61.1058,31441.0
2016-11-25 11:50:00,84.72,84.77,84.67,84.76,16858.0,61.0986,61.1346,61.0625,61.1274,16858.0
2016-11-25 12:00:00,84.76,84.8,84.72,84.78,125327.0,61.1274,61.1563,61.0986,61.1418,125327.0
2016-11-25 12:10:00,84.78,84.8,84.74,84.76,19839.0,61.1418,61.1563,61.113,61.1274,19839.0
2016-11-25 12:20:00,84.76,84.78,84.7,84.76,21844.0,61.1274,61.1418,61.0841,61.1274,21844.0
2016-11-25 12:30:00,84.77,84.77,84.69,84.7,30781.0,61.1346,61.1346,61.0769,61.0841,30781.0
2016-11-25 12:40:00,84.69,84.72,84.65,84.69,31994.0,61.0769,61.0986,61.0481,61.0769,31994.0
2016-11-25 12:50:00,84.68,84.85,84.65,84.84,101640.0,61.0697,61.1923,61.0481,61.1851,101640.0
2016-11-28 09:30:00,84.8,84.97,84.55,84.67,76722.0,61.1563,61.2789,60.976,61.0625,76722.0
2016-11-28 09:40:00,84.66,84.71,84.36,84.55,54338.0,61.0553,61.0914,60.8389,60.976,54338.0
2016-11-28 09:50:00,84.56,84.63,84.46,84.61,27097.0,60.9832,61.0337,60.9111,61.0192,27097.0
2016-11-28 10:00:00,84.62,84.85,84.46,84.84,66532.0,61.0264,61.1923,60.9111,61.1851,66532.0
2016-11-28 10:10:00,84.85,84.85,84.57,84.72,117989.0,61.1923,61.1923,60.9904,61.0986,117989.0
2016-11-28 10:20:00,84.72,84.81,84.67,84.78,71693.0,61.0986,61.1635,61.0625,61.1418,71693.0
2016-11-28 10:30:00,84.76,84.78,84.56,84.69,83930.0,61.1274,61.1418,60.9832,61.0769,83930.0
2016-11-28 10:40:00,84.7,84.75,84.55,84.72,47922.0,61.0841,61.1202,60.976,61.0986,47922.0
2016-11-28 10:50:00,84.71,84.8,84.55,84.55,52506.0,61.0914,61.1563,60.976,60.976,52506.0
2016-11-28 11:00:00,84.52,84.72,84.47,84.72,106383.0,60.9543,61.0986,60.9183,61.0986,106383.0
2016-11-28 11:10:00,84.72,84.8,84.65,84.75,61843.0,61.0986,61.1563,61.0481,61.1202,61843.0
2016-11-28 11:20:00,84.76,85.0,84.72,84.94,69337.0,61.1274,61.3005,61.0986,61.2572,69337.0
2016-11-28 11:30:00,84.94,85.02,84.93,85.0,44655.0,61.2572,61.3149,61.25,61.3005,44655.0
2016-11-28 11:40:00,84.98,85.02,84.93,84.95,94990.0,61.2861,61.3149,61.25,61.2644,94990.0
2016-11-28 11:50:00,84.93,85.03,84.93,84.99,69935.0,61.25,61.3221,61.25,61.2933,69935.0
2016-11-28 12:00:00,84.99,85.03,84.75,84.75,26690.0,61.2933,61.3221,61.1202,61.1202,26690.0
2016-11-28 12:10:00,84.76,84.76,84.51,84.51,22215.0,61.1274,61.1274,60.9471,60.9471,22215.0
2016-11-28 12:20:00,84.51,84.55,84.38,84.45,45688.0,60.9471,60.976,60.8534,60.9038,45688.0
2016-11-28 12:30:00,84.47,84.6,84.45,84.54,13085.0,60.9183,61.012,60.9038,60.9688,13085.0
2016-11-28 12:40:00,84.54,84.63,84.47,84.55,28613.0,60.9688,61.0337,60.9183,60.976,28613.0
2016-11-28 12:50:00,84.55,84.6,84.5,84.6,13342.0,60.976,61.012,60.9399,61.012,13342.0
2016-11-28 13:00:00,84.63,84.65,84.56,84.58,14212.0,61.0337,61.0481,60.9832,60.9976,14212.0
2016-11-28 13:10:00,84.61,84.69,84.5,84.5,25720.0,61.0192,61.0769,60.9399,60.9399,25720.0
2016-11-28 13:20:00,84.51,84.75,84.5,84.72,84417.0,60.9471,61.1202,60.9399,61.0986,84417.0
2016-11-28 13:30:00,84.73,84.81,84.7,84.73,119720.0,61.1058,61.1635,61.0841,61.1058,119720.0
2016-11-28 13:40:00,84.72,84.8,84.69,84.73,48756.0,61.0986,61.1563,61.0769,61.1058,48756.0
2016-11-28 13:50:00,84.73,84.74,84.59,84.63,154041.0,61.1058,61.113,61.0048,61.0337,154041.0
2016-11-28 14:00:00,84.63,84.77,84.63,84.68,74517.0,61.0337,61.1346,61.0337,61.0697,74517.0
2016-11-28 14:10:00,84.68,84.72,84.65,84.68,44034.0,61.0697,61.0986,61.0481,61.0697,44034.0
2016-11-28 14:20:00,84.67,84.69,84.64,84.65,13770.0,61.0625,61.0769,61.0409,61.0481,13770.0
2016-11-28 14:30:00,84.65,84.66,84.5,84.62,34739.0,61.0481,61.0553,60.9399,61.0264,34739.0
2016-11-28 14:40:00,84.62,84.65,84.55,84.56,18154.0,61.0264,61.0481,60.976,60.9832,18154.0
2016-11-28 14:50:00,84.55,84.55,84.32,84.39,26386.0,60.976,60.976,60.8101,60.8606,26386.0
2016-11-28 15:00:00,84.38,84.38,84.27,84.34,20659.0,60.8534,60.8534,60.774,60.8245,20659.0
2016-11-28 15:10:00,84.33,84.59,84.31,84.59,44131.0,60.8173,61.0048,60.8029,61.0048,44131.0
2016-11-28 15:20:00,84.6,84.76,84.55,84.72,245276.0,61.012,61.1274,60.976,61.0986,245276.0
2016-11-28 15:30:00,84.73,84.73,84.27,84.28,82062.0,61.1058,61.1058,60.774,60.7812,82062.0
2016-11-28 15:40:00,84.28,84.3,84.06,84.09,68851.0,60.7812,60.7957,60.6226,60.6442,68851.0
2016-11-28 15:50:00,84.08,84.16,84.02,84.09,194692.0,60.637,60.6947,60.5937,60.6442,194692.0
2016-11-29 09:30:00,83.36,83.5,82.69,83.25,95809.0,60.1178,60.2187,59.6346,60.0384,95809.0
2016-11-29 09:40:00,83.26,83.45,82.96,83.11,52126.0,60.0456,60.1827,59.8293,59.9375,52126.0
2016-11-29 09:50:00,83.14,83.35,82.9,82.96,50518.0,59.9591,60.1105,59.786,59.8293,50518.0
2016-11-29 10:00:00,82.97,83.13,82.74,83.11,61837.0,59.8365,59.9519,59.6706,59.9375,61837.0
2016-11-29 10:10:00,83.12,83.27,83.07,83.22,103448.0,59.9447,60.0529,59.9086,60.0168,103448.0
2016-11-29 10:20:00,83.2,83.2,82.82,82.91,31565.0,60.0024,60.0024,59.7283,59.7932,31565.0
2016-11-29 10:30:00,82.9,82.98,82.76,82.86,24789.0,59.786,59.8437,59.685,59.7572,24789.0
2016-11-29 10:40:00,82.87,83.11,82.87,83.09,22914.0,59.7644,59.9375,59.7644,59.923,22914.0
2016-11-29 10:50:00,83.09,83.14,83.0,83.04,19024.0,59.923,59.9591,59.8581,59.887,19024.0
2016-11-29 11:00:00,83.04,83.08,82.93,83.07,27466.0,59.887,59.9158,59.8076,59.9086,27466.0
2016-11-29 11:10:00,83.05,83.09,82.74,82.81,29537.0,59.8942,59.923,59.6706,59.7211,29537.0
2016-11-29 11:20:00,82.82,82.99,82.77,82.97,22902.0,59.7283,59.8509,59.6923,59.8365,22902.0
2016-11-29 11:30:00,82.96,83.05,82.89,82.97,47160.0,59.8293,59.8942,59.7788,59.8365,47160.0
2016-11-29 11:40:00,82.98,83.08,82.8,82.82,34743.0,59.8437,59.9158,59.7139,59.7283,34743.0
2016-11-29 11:50:00,82.8,82.84,82.69,82.79,30823.0,59.7139,59.7427,59.6346,59.7067,30823.0
2016-11-29 12:00:00,82.79,82.89,82.78,82.84,34831.0,59.7067,59.7788,59.6995,59.7427,34831.0
2016-11-29 12:10:00,82.85,82.86,82.65,82.7,24468.0,59.75,59.7572,59.6057,59.6418,24468.0
2016-11-29 12:20:00,82.7,82.85,82.69,82.83,13922.0,59.6418,59.75,59.6346,59.7355,13922.0
2016-11-29 12:30:00,82.82,82.88,82.8,82.81,15990.0,59.7283,59.7716,59.7139,59.7211,15990.0
2016-11-29 12:40:00,82.79,82.9,82.78,82.8,20332.0,59.7067,59.786,59.6995,59.7139,20332.0
2016-11-29 12:50:00,82.8,82.85,82.79,82.82,20348.0,59.7139,59.75,59.7067,59.7283,20348.0
2016-11-29 13:00:00,82.82,82.82,82.64,82.66,22605.0,59.7283,59.7283,59.5985,59.6129,22605.0
2016-11-29 13:10:00,82.66,82.7,82.56,82.59,22619.0,59.6129,59.6418,59.5408,59.5624,22619.0
2016-11-29 13:20:00,82.59,82.67,82.57,82.57,32897.0,59.5624,59.6201,59.548,59.548,32897.0
2016-11-29 13:30:00,82.55,82.68,82.55,82.61,46569.0,59.5336,59.6274,59.5336,59.5769,46569.0
2016-11-29 13:40:00,82.6,82.64,82.55,82.55,16454.0,59.5697,59.5985,59.5336,59.5336,16454.0
2016-11-29 13:50:00,82.56,82.62,82.53,82.61,21674.0,59.5408,59.5841,59.5192,59.5769,21674.0
2016-11-29 14:00:00,82.62,82.69,82.62,82.66,43267.0,59.5841,59.6346,59.5841,59.6129,43267.0
2016-11-29 14:10:00,82.67,82.8,82.67,82.69,59322.0,59.6201,59.7139,59.6201,59.6346,59322.0
2016-11-29 14:20:00,82.7,82.78,82.66,82.72,23037.0,59.6418,59.6995,59.6129,59.6562,23037.0
2016-11-29 14:30:00,82.72,82.76,82.66,82.73,28215.0,59.6562,59.685,59.6129,59.6634,28215.0
2016-11-29 14:40:00,82.74,82.78,82.71,82.73,24090.0,59.6706,59.6995,59.649,59.6634,24090.0
2016-11-29 14:50:00,82.72,82.78,82.6,82.63,22998.0,59.6562,59.6995,59.5697,59.5913,22998.0
2016-11-29 15:00:00,82.63,82.65,82.32,82.32,60744.0,59.5913,59.6057,59.3677,59.3677,60744.0
2016-11-29 15:10:00,82.32,82.43,82.32,82.38,27754.0,59.3677,59.4471,59.3677,59.411,27754.0
2016-11-29 15:20:00,82.38,82.52,82.36,82.38,66051.0,59.411,59.512,59.3966,59.411,66051.0
2016-11-29 15:30:00,82.38,82.42,82.3,82.31,51184.0,59.411,59.4398,59.3533,59.3605,51184.0
2016-11-29 15:40:00,82.32,82.43,82.31,82.4,72630.0,59.3677,59.4471,59.3605,59.4254,72630.0
2016-11-29 15:50:00,82.4,82.49,82.34,82.37,144636.0,59.4254,59.4903,59.3822,59.4038,144636.0
2016-11-30 09:30:00,83.1,83.8,82.57,82.81,202081.0,59.9303,60.4351,59.548,59.7211,202081.0
2016-11-30 09:40:00,82.8,83.47,82.78,83.4,93388.0,59.7139,60.1971,59.6995,60.1466,93388.0
2016-11-30 09:50:00,83.41,83.47,82.7,82.79,71419.0,60.1538,60.1971,59.6418,59.7067,71419.0
2016-11-30 10:00:00,82.8,82.96,82.62,82.84,66892.0,59.7139,59.8293,59.5841,59.7427,66892.0
2016-11-30 10:10:00,82.84,82.93,82.61,82.7,53189.0,59.7427,59.8076,59.5769,59.6418,53189.0
2016-11-30 10:20:00,82.71,82.76,82.57,82.59,51406.0,59.649,59.685,59.548,59.5624,51406.0
2016-11-30 10:30:00,82.62,82.71,82.41,82.43,98144.0,59.5841,59.649,59.4326,59.4471,98144.0
2016-11-30 10:40:00,82.44,82.64,82.32,82.59,75752.0,59.4543,59.5985,59.3677,59.5624,75752.0
2016-11-30 10:50:00,82.59,82.6,82.39,82.44,30234.0,59.5624,59.5697,59.4182,59.4543,30234.0
2016-11-30 11:00:00,82.48,82.92,82.44,82.9,56602.0,59.4831,59.8004,59.4543,59.786,56602.0
2016-11-30 11:10:00,82.9,83.38,82.88,83.37,60970.0,59.786,60.1322,59.7716,60.125,60970.0
2016-11-30 11:20:00,83.35,83.35,82.78,82.78,46416.0,60.1105,60.1105,59.6995,59.6995,46416.0
2016-11-30 11:30:00,82.8,83.09,82.75,83.07,42966.0,59.7139,59.923,59.6778,59.9086,42966.0
2016-11-30 11:40:00,83.06,83.29,83.03,83.27,44300.0,59.9014,60.0673,59.8798,60.0529,44300.0
2016-11-30 11:50:00,83.28,83.6,83.28,83.53,48426.0,60.0601,60.2908,60.0601,60.2404,48426.0
2016-11-30 12:00:00,83.56,83.66,83.53,83.62,85740.0,60.262,60.3341,60.2404,60.3053,85740.0
2016-11-30 12:10:00,83.63,83.79,83.57,83.75,65270.0,60.3125,60.4279,60.2692,60.399,65270.0
2016-11-30 12:20:00,83.73,83.81,83.57,83.57,39462.0,60.3846,60.4423,60.2692,60.2692,39462.0
2016-11-30 12:30:00,83.57,83.67,83.52,83.52,44032.0,60.2692,60.3413,60.2331,60.2331,44032.0
2016-11-30 12:40:00,83.52,83.66,83.42,83.45,38012.0,60.2331,60.3341,60.161,60.1827,38012.0
2016-11-30 12:50:00,83.44,83.44,83.23,83.25,27252.0,60.1755,60.1755,60.024,60.0384,27252.0
2016-11-30 13:00:00,83.25,83.66,83.24,83.66,81343.0,60.0384,60.3341,60.0312,60.3341,81343.0
2016-11-30 13:10:00,83.65,83.7,83.51,83.69,30561.0,60.3269,60.363,60.2259,60.3557,30561.0
2016-11-30 13:20:00,83.69,83.7,83.5,83.53,37227.0,60.3557,60.363,60.2187,60.2404,37227.0
2016-11-30 13:30:00,83.51,83.6,83.46,83.5,32953.0,60.2259,60.2908,60.1899,60.2187,32953.0
2016-11-30 13:40:00,83.51,83.53,83.48,83.53,34109.0,60.2259,60.2404,60.2043,60.2404,34109.0
2016-11-30 13:50:00,83.52,83.59,83.5,83.53,35569.0,60.2331,60.2836,60.2187,60.2404,35569.0
2016-11-30 14:00:00,83.54,83.55,83.32,83.42,52861.0,60.2476,60.2548,60.0889,60.161,52861.0
2016-11-30 14:10:00,83.43,83.61,83.41,83.58,42068.0,60.1682,60.2981,60.1538,60.2764,42068.0
2016-11-30 14:20:00,83.57,83.57,83.35,83.37,53418.0,60.2692,60.2692,60.1105,60.125,53418.0
2016-11-30 14:30:00,83.35,83.42,83.33,83.37,67817.0,60.1105,60.161,60.0961,60.125,67817.0
2016-11-30 14:40:00,83.36,83.45,83.35,83.4,56491.0,60.1178,60.1827,60.1105,60.1466,56491.0
2016-11-30 14:50:00,83.39,83.41,83.22,83.22,65571.0,60.1394,60.1538,60.0168,60.0168,65571.0
2016-11-30 15:00:00,83.22,83.23,83.15,83.22,65999.0,60.0168,60.024,59.9663,60.0168,65999.0
2016-11-30 15:10:00,83.22,83.43,83.12,83.43,62009.0,60.0168,60.1682,59.9447,60.1682,62009.0
2016-11-30 15:20:00,83.42,83.54,83.36,83.41,91960.0,60.161,60.2476,60.1178,60.1538,91960.0
2016-11-30 15:30:00,83.41,83.44,83.32,83.44,140003.0,60.1538,60.1755,60.0889,60.1755,140003.0
2016-11-30 15:40:00,83.45,83.5,83.38,83.47,126428.0,60.1827,60.2187,60.1322,60.1971,126428.0
2016-11-30 15:50:00,83.47,83.47,83.1,83.13,512950.0,60.1971,60.1971,59.9303,59.9519,512950.0
2016-12-01 09:30:00,83.92,84.0,83.6,83.8,163306.0,60.5216,60.5793,60.2908,60.4351,163306.0
2016-12-01 09:40:00,83.85,85.01,83.84,84.79,136098.0,60.4711,61.3077,60.4639,61.149,136098.0
2016-12-01 09:50:00,84.78,85.0,84.54,84.94,95882.0,61.1418,61.3005,60.9688,61.2572,95882.0
2016-12-01 10:00:00,84.91,85.35,84.88,85.33,114099.0,61.2356,61.5529,61.214,61.5385,114099.0
2016-12-01 10:10:00,85.33,85.55,85.28,85.53,116841.0,61.5385,61.6971,61.5024,61.6827,116841.0
2016-12-01 10:20:00,85.53,85.8,85.43,85.43,54186.0,61.6827,61.8774,61.6106,61.6106,54186.0
2016-12-01 10:30:00,85.43,85.66,85.33,85.42,57348.0,61.6106,61.7765,61.5385,61.6034,57348.0
2016-12-01 10:40:00,85.41,85.51,85.19,85.22,46168.0,61.5962,61.6683,61.4375,61.4592,46168.0
2016-12-01 10:50:00,85.23,85.5,85.17,85.25,41943.0,61.4664,61.6611,61.4231,61.4808,41943.0
2016-12-01 11:00:00,85.25,85.36,85.16,85.28,92771.0,61.4808,61.5601,61.4159,61.5024,92771.0
2016-12-01 11:10:00,85.29,85.41,85.2,85.3,41692.0,61.5096,61.5962,61.4447,61.5169,41692.0
2016-12-01 11:20:00,85.29,85.29,85.06,85.2,29875.0,61.5096,61.5096,61.3438,61.4447,29875.0
2016-12-01 11:30:00,85.19,85.36,85.17,85.31,56538.0,61.4375,61.5601,61.4231,61.5241,56538.0
2016-12-01 11:40:00,85.33,85.34,85.18,85.22,37968.0,61.5385,61.5457,61.4303,61.4592,37968.0
2016-12-01 11:50:00,85.22,85.34,85.15,85.28,22521.0,61.4592,61.5457,61.4087,61.5024,22521.0
2016-12-01 12:00:00,85.3,85.42,85.19,85.23,33567.0,61.5169,61.6034,61.4375,61.4664,33567.0
2016-12-01 12:10:00,85.26,85.36,85.18,85.25,25163.0,61.488,61.5601,61.4303,61.4808,25163.0
2016-12-01 12:20:00,85.27,85.38,85.16,85.19,25204.0,61.4952,61.5745,61.4159,61.4375,25204.0
2016-12-01 12:30:00,85.19,85.28,85.16,85.25,31740.0,61.4375,61.5024,61.4159,61.4808,31740.0
2016-12-01 12:40:00,85.23,85.25,85.12,85.12,20479.0,61.4664,61.4808,61.387,61.387,20479.0
2016-12-01 12:50:00,85.14,85.17,85.05,85.06,24087.0,61.4015,61.4231,61.3366,61.3438,24087.0
2016-12-01 13:00:00,85.07,85.07,84.96,85.01,46078.0,61.351,61.351,61.2717,61.3077,46078.0
2016-12-01 13:10:00,85.01,85.05,84.94,85.04,21002.0,61.3077,61.3366,61.2572,61.3293,21002.0
2016-12-01 13:20:00,85.03,85.04,84.97,84.97,23868.0,61.3221,61.3293,61.2789,61.2789,23868.0
2016-12-01 13:30:00,84.97,85.06,84.94,84.99,25501.0,61.2789,61.3438,61.2572,61.2933,25501.0
2016-12-01 13:40:00,84.98,85.04,84.96,85.0,28968.0,61.2861,61.3293,61.2717,61.3005,28968.0
2016-12-01 13:50:00,84.99,85.0,84.85,84.92,46641.0,61.2933,61.3005,61.1923,61.2428,46641.0
2016-12-01 14:00:00,84.91,85.08,84.9,84.93,39822.0,61.2356,61.3582,61.2284,61.25,39822.0
2016-12-01 14:10:00,84.93,85.12,84.92,85.08,51204.0,61.25,61.387,61.2428,61.3582,51204.0
2016-12-01 14:20:00,85.08,85.17,85.0,85.09,53216.0,61.3582,61.4231,61.3005,61.3654,53216.0
2016-12-01 14:30:00,85.09,85.13,85.01,85.02,49194.0,61.3654,61.3943,61.3077,61.3149,49194.0
2016-12-01 14:40:00,85.03,85.06,84.89,84.89,70571.0,61.3221,61.3438,61.2212,61.2212,70571.0
2016-12-01 14:50:00,84.9,84.99,84.86,84.96,44996.0,61.2284,61.2933,61.1995,61.2717,44996.0
2016-12-01 15:00:00,84.96,85.02,84.9,84.92,43138.0,61.2717,61.3149,61.2284,61.2428,43138.0
2016-12-01 15:10:00,84.93,84.96,84.67,84.7,55570.0,61.25,61.2717,61.0625,61.0841,55570.0
2016-12-01 15:20:00,84.71,84.87,84.67,84.83,72619.0,61.0914,61.2067,61.0625,61.1779,72619.0
2016-12-01 15:30:00,84.84,84.84,84.74,84.82,81498.0,61.1851,61.1851,61.113,61.1707,81498.0
2016-12-01 15:40:00,84.82,84.97,84.77,84.78,153962.0,61.1707,61.2789,61.1346,61.1418,153962.0
2016-12-01 15:50:00,84.79,85.03,84.78,84.97,455179.0,61.149,61.3221,61.1418,61.2789,455179.0
2016-12-02 09:30:00,84.75,85.21,84.7,85.01,75696.0,61.1202,61.4519,61.0841,61.3077,75696.0
2016-12-02 09:40:00,84.98,85.29,84.92,85.26,52907.0,61.2861,61.5096,61.2428,61.488,52907.0
2016-12-02 09:50:00,85.3,85.5,85.21,85.5,26144.0,61.5169,61.6611,61.4519,61.6611,26144.0
2016-12-02 10:00:00,85.57,85.58,85.25,85.43,66226.0,61.7116,61.7188,61.4808,61.6106,66226.0
2016-12-02 10:10:00,85.45,85.7,85.43,85.64,95070.0,61.625,61.8053,61.6106,61.7621,95070.0
2016-12-02 10:20:00,85.68,85.69,85.31,85.43,47831.0,61.7909,61.7981,61.5241,61.6106,47831.0
2016-12-02 10:30:00,85.41,85.55,85.29,85.3,24824.0,61.5962,61.6971,61.5096,61.5169,24824.0
2016-12-02 10:40:00,85.29,85.45,85.26,85.34,31422.0,61.5096,61.625,61.488,61.5457,31422.0
2016-12-02 10:50:00,85.34,85.54,85.3,85.3,35996.0,61.5457,61.6899,61.5169,61.5169,35996.0
2016-12-02 11:00:00,85.3,85.44,85.25,85.28,37461.0,61.5169,61.6178,61.4808,61.5024,37461.0
2016-12-02 11:10:00,85.27,85.28,85.18,85.18,20341.0,61.4952,61.5024,61.4303,61.4303,20341.0
2016-12-02 11:20:00,85.18,85.2,85.06,85.17,35482.0,61.4303,61.4447,61.3438,61.4231,35482.0
2016-12-02 11:30:00,85.16,85.16,85.03,85.07,23054.0,61.4159,61.4159,61.3221,61.351,23054.0
2016-12-02 11:40:00,85.06,85.29,85.05,85.28,20930.0,61.3438,61.5096,61.3366,61.5024,20930.0
2016-12-02 11:50:00,85.29,85.32,85.16,85.19,34226.0,61.5096,61.5313,61.4159,61.4375,34226.0
2016-12-02 12:00:00,85.21,85.23,84.96,85.0,48491.0,61.4519,61.4664,61.2717,61.3005,48491.0
2016-12-02 12:10:00,85.01,85.26,84.98,85.17,27737.0,61.3077,61.488,61.2861,61.4231,27737.0
2016-12-02 12:20:00,85.18,85.18,85.03,85.1,31533.0,61.4303,61.4303,61.3221,61.3726,31533.0
2016-12-02 12:30:00,85.09,85.13,85.05,85.06,20010.0,61.3654,61.3943,61.3366,61.3438,20010.0
2016-12-02 12:40:00,85.06,85.14,85.0,85.11,24870.0,61.3438,61.4015,61.3005,61.3798,24870.0
2016-12-02 12:50:00,85.11,85.18,85.05,85.05,22329.0,61.3798,61.4303,61.3366,61.3366,22329.0
2016-12-02 13:00:00,85.05,85.1,84.99,85.06,28229.0,61.3366,61.3726,61.2933,61.3438,28229.0
2016-12-02 13:10:00,85.06,85.1,85.02,85.05,23702.0,61.3438,61.3726,61.3149,61.3366,23702.0
2016-12-02 13:20:00,85.04,85.1,85.02,85.04,22357.0,61.3293,61.3726,61.3149,61.3293,22357.0
2016-12-02 13:30:00,85.03,85.14,85.02,85.06,27368.0,61.3221,61.4015,61.3149,61.3438,27368.0
2016-12-02 13:40:00,85.05,85.05,84.96,85.0,38261.0,61.3366,61.3366,61.2717,61.3005,38261.0
2016-12-02 13:50:00,85.01,85.02,84.9,84.92,37873.0,61.3077,61.3149,61.2284,61.2428,37873.0
2016-12-02 14:00:00,84.92,84.93,84.85,84.92,37587.0,61.2428,61.25,61.1923,61.2428,37587.0
2016-12-02 14:10:00,84.92,85.15,84.91,85.15,37903.0,61.2428,61.4087,61.2356,61.4087,37903.0
2016-12-02 14:20:00,85.15,85.17,85.03,85.11,28650.0,61.4087,61.4231,61.3221,61.3798,28650.0
2016-12-02 14:30:00,85.1,85.14,85.07,85.08,20558.0,61.3726,61.4015,61.351,61.3582,20558.0
2016-12-02 14:40:00,85.08,85.09,85.02,85.02,28579.0,61.3582,61.3654,61.3149,61.3149,28579.0
2016-12-02 14:50:00,85.02,85.02,84.91,84.94,22297.0,61.3149,61.3149,61.2356,61.2572,22297.0
2016-12-02 15:00:00,84.93,84.97,84.88,84.89,31771.0,61.25,61.2789,61.214,61.2212,31771.0
2016-12-02 15:10:00,84.88,84.99,84.86,84.98,54324.0,61.214,61.2933,61.1995,61.2861,54324.0
2016-12-02 15:20:00,84.99,85.03,84.94,85.02,45850.0,61.2933,61.3221,61.2572,61.3149,45850.0
2016-12-02 15:30:00,85.02,85.12,84.99,85.05,43721.0,61.3149,61.387,61.2933,61.3366,43721.0
2016-12-02 15:40:00,85.05,85.08,84.98,85.05,46968.0,61.3366,61.3582,61.2861,61.3366,46968.0
2016-12-02 15:50:00,85.04,85.04,84.87,84.88,138981.0,61.3293,61.3293,61.2067,61.214,138981.0
2016-12-05 09:30:00,85.38,85.4,84.89,85.36,90026.0,61.5745,61.589,61.2212,61.5601,90026.0
2016-12-05 09:40:00,85.34,85.41,85.01,85.11,38856.0,61.5457,61.5962,61.3077,61.3798,38856.0
2016-12-05 09:50:00,85.06,85.58,85.06,85.5,63304.0,61.3438,61.7188,61.3438,61.6611,63304.0
2016-12-05 10:00:00,85.53,85.89,85.43,85.82,105474.0,61.6827,61.9423,61.6106,61.8919,105474.0
2016-12-05 10:10:00,85.83,85.83,85.52,85.58,63491.0,61.8991,61.8991,61.6755,61.7188,63491.0
2016-12-05 10:20:00,85.62,85.62,85.35,85.56,49633.0,61.7476,61.7476,61.5529,61.7044,49633.0
2016-12-05 10:30:00,85.59,85.66,85.42,85.52,42394.0,61.726,61.7765,61.6034,61.6755,42394.0
2016-12-05 10:40:00,85.51,85.57,85.4,85.55,50097.0,61.6683,61.7116,61.589,61.6971,50097.0
2016-12-05 10:50:00,85.55,85.55,85.45,85.52,37899.0,61.6971,61.6971,61.625,61.6755,37899.0
2016-12-05 11:00:00,85.52,85.63,85.44,85.44,39727.0,61.6755,61.7548,61.6178,61.6178,39727.0
2016-12-05 11:10:00,85.43,85.61,85.39,85.58,39975.0,61.6106,61.7404,61.5818,61.7188,39975.0
2016-12-05 11:20:00,85.58,85.62,85.47,85.53,40265.0,61.7188,61.7476,61.6395,61.6827,40265.0
2016-12-05 11:30:00,85.53,85.6,85.49,85.59,53062.0,61.6827,61.7332,61.6539,61.726,53062.0
2016-12-05 11:40:00,85.58,85.66,85.5,85.63,36017.0,61.7188,61.7765,61.6611,61.7548,36017.0
2016-12-05 11:50:00,85.62,85.63,85.3,85.39,51854.0,61.7476,61.7548,61.5169,61.5818,51854.0
2016-12-05 12:00:00,85.4,85.49,85.28,85.28,45578.0,61.589,61.6539,61.5024,61.5024,45578.0
2016-12-05 12:10:00,85.3,85.37,85.26,85.37,33569.0,61.5169,61.5673,61.488,61.5673,33569.0
2016-12-05 12:20:00,85.36,85.39,85.3,85.3,52178.0,61.5601,61.5818,61.5169,61.5169,52178.0
2016-12-05 12:30:00,85.25,85.25,85.11,85.21,71188.0,61.4808,61.4808,61.3798,61.4519,71188.0
2016-12-05 12:40:00,85.21,85.42,85.2,85.37,86904.0,61.4519,61.6034,61.4447,61.5673,86904.0
2016-12-05 12:50:00,85.37,85.42,85.26,85.32,28068.0,61.5673,61.6034,61.488,61.5313,28068.0
2016-12-05 13:00:00,85.34,85.36,85.27,85.32,20502.0,61.5457,61.5601,61.4952,61.5313,20502.0
2016-12-05 13:10:00,85.31,85.5,85.27,85.45,34082.0,61.5241,61.6611,61.4952,61.625,34082.0
2016-12-05 13:20:00,85.45,85.51,85.42,85.47,26810.0,61.625,61.6683,61.6034,61.6395,26810.0
2016-12-05 13:30:00,85.47,85.5,85.37,85.38,23980.0,61.6395,61.6611,61.5673,61.5745,23980.0
2016-12-05 13:40:00,85.39,85.44,85.38,85.43,27211.0,61.5818,61.6178,61.5745,61.6106,27211.0
2016-12-05 13:50:00,85.43,85.53,85.43,85.46,25951.0,61.6106,61.6827,61.6106,61.6322,25951.0
2016-12-05 14:00:00,85.45,85.48,85.32,85.32,37630.0,61.625,61.6467,61.5313,61.5313,37630.0
2016-12-05 14:10:00,85.32,85.52,85.27,85.42,131685.0,61.5313,61.6755,61.4952,61.6034,131685.0
2016-12-05 14:20:00,85.41,85.43,85.33,85.36,31583.0,61.5962,61.6106,61.5385,61.5601,31583.0
2016-12-05 14:30:00,85.34,85.42,85.26,85.38,40875.0,61.5457,61.6034,61.488,61.5745,40875.0
2016-12-05 14:40:00,85.38,85.5,85.36,85.4,35916.0,61.5745,61.6611,61.5601,61.589,35916.0
2016-12-05 14:50:00,85.41,85.48,85.4,85.44,53997.0,61.5962,61.6467,61.589,61.6178,53997.0
2016-12-05 15:00:00,85.44,85.44,85.37,85.42,33615.0,61.6178,61.6178,61.5673,61.6034,33615.0
2016-12-05 15:10:00,85.41,85.56,85.41,85.56,55902.0,61.5962,61.7044,61.5962,61.7044,55902.0
2016-12-05 15:20:00,85.56,85.67,85.55,85.64,50181.0,61.7044,61.7837,61.6971,61.7621,50181.0
2016-12-05 15:30:00,85.64,85.7,85.6,85.68,65685.0,61.7621,61.8053,61.7332,61.7909,65685.0
2016-12-05 15:40:00,85.68,85.7,85.55,85.64,104479.0,61.7909,61.8053,61.6971,61.7621,104479.0
2016-12-05 15:50:00,85.64,85.64,85.38,85.45,185771.0,61.7621,61.7621,61.5745,61.625,185771.0
2016-12-06 09:30:00,85.13,85.19,84.56,84.74,101571.0,61.3943,61.4375,60.9832,61.113,101571.0
2016-12-06 09:40:00,84.73,85.09,84.73,84.92,92398.0,61.1058,61.3654,61.1058,61.2428,92398.0
2016-12-06 09:50:00,84.92,85.17,84.9,85.08,95354.0,61.2428,61.4231,61.2284,61.3582,95354.0
2016-12-06 10:00:00,85.14,85.14,84.77,84.85,58663.0,61.4015,61.4015,61.1346,61.1923,58663.0
2016-12-06 10:10:00,84.85,84.97,84.74,84.91,44032.0,61.1923,61.2789,61.113,61.2356,44032.0
2016-12-06 10:20:00,84.94,85.07,84.8,84.9,47008.0,61.2572,61.351,61.1563,61.2284,47008.0
2016-12-06 10:30:00,84.92,85.43,84.92,85.18,45609.0,61.2428,61.6106,61.2428,61.4303,45609.0
2016-12-06 10:40:00,85.19,85.31,85.09,85.22,34547.0,61.4375,61.5241,61.3654,61.4592,34547.0
2016-12-06 10:50:00,85.21,85.36,85.14,85.19,55318.0,61.4519,61.5601,61.4015,61.4375,55318.0
2016-12-06 11:00:00,85.2,85.22,84.95,85.0,36686.0,61.4447,61.4592,61.2644,61.3005,36686.0
2016-12-06 11:10:00,85.0,85.08,84.94,85.03,40415.0,61.3005,61.3582,61.2572,61.3221,40415.0
2016-12-06 11:20:00,85.03,85.23,85.01,85.2,42036.0,61.3221,61.4664,61.3077,61.4447,42036.0
2016-12-06 11:30:00,85.19,85.23,85.11,85.19,48793.0,61.4375,61.4664,61.3798,61.4375,48793.0
2016-12-06 11:40:00,85.19,85.34,85.16,85.28,34313.0,61.4375,61.5457,61.4159,61.5024,34313.0
2016-12-06 11:50:00,85.27,85.3,85.16,85.26,23816.0,61.4952,61.5169,61.4159,61.488,23816.0
2016-12-06 12:00:00,85.26,85.27,85.18,85.18,25621.0,61.488,61.4952,61.4303,61.4303,25621.0
2016-12-06 12:10:00,85.18,85.3,85.13,85.29,37652.0,61.4303,61.5169,61.3943,61.5096,37652.0
2016-12-06 12:20:00,85.29,85.38,85.29,85.36,29548.0,61.5096,61.5745,61.5096,61.5601,29548.0
2016-12-06 12:30:00,85.35,85.38,85.26,85.31,28255.0,61.5529,61.5745,61.488,61.5241,28255.0
2016-12-06 12:40:00,85.3,85.37,85.22,85.24,35500.0,61.5169,61.5673,61.4592,61.4736,35500.0
2016-12-06 12:50:00,85.24,85.38,85.2,85.28,56102.0,61.4736,61.5745,61.4447,61.5024,56102.0
2016-12-06 13:00:00,85.28,85.32,85.16,85.16,28394.0,61.5024,61.5313,61.4159,61.4159,28394.0
2016-12-06 13:10:00,85.16,85.18,85.08,85.16,28031.0,61.4159,61.4303,61.3582,61.4159,28031.0
2016-12-06 13:20:00,85.15,85.16,85.0,85.1,27676.0,61.4087,61.4159,61.3005,61.3726,27676.0
2016-12-06 13:30:00,85.1,85.17,85.05,85.15,27739.0,61.3726,61.4231,61.3366,61.4087,27739.0
2016-12-06 13:40:00,85.15,85.16,85.07,85.08,26436.0,61.4087,61.4159,61.351,61.3582,26436.0
2016-12-06 13:50:00,85.1,85.22,85.09,85.17,32909.0,61.3726,61.4592,61.3654,61.4231,32909.0
2016-12-06 14:00:00,85.17,85.17,84.96,84.98,48133.0,61.4231,61.4231,61.2717,61.2861,48133.0
2016-12-06 14:10:00,84.97,85.05,84.94,84.96,44167.0,61.2789,61.3366,61.2572,61.2717,44167.0
2016-12-06 14:20:00,84.96,85.02,84.9,84.93,45389.0,61.2717,61.3149,61.2284,61.25,45389.0
2016-12-06 14:30:00,84.94,85.06,84.92,84.98,39337.0,61.2572,61.3438,61.2428,61.2861,39337.0
2016-12-06 14:40:00,84.99,85.06,84.94,85.06,37747.0,61.2933,61.3438,61.2572,61.3438,37747.0
2016-12-06 14:50:00,85.05,85.11,85.03,85.09,40865.0,61.3366,61.3798,61.3221,61.3654,40865.0
2016-12-06 15:00:00,85.09,85.09,85.0,85.02,51350.0,61.3654,61.3654,61.3005,61.3149,51350.0
2016-12-06 15:10:00,85.03,85.04,84.93,84.96,51190.0,61.3221,61.3293,61.25,61.2717,51190.0
2016-12-06 15:20:00,84.96,85.05,84.9,84.91,49541.0,61.2717,61.3366,61.2284,61.2356,49541.0
2016-12-06 15:30:00,84.92,85.03,84.9,85.01,68067.0,61.2428,61.3221,61.2284,61.3077,68067.0
2016-12-06 15:40:00,85.02,85.06,84.93,85.06,98677.0,61.3149,61.3438,61.25,61.3438,98677.0
2016-12-06 15:50:00,85.06,85.13,84.87,84.91,210993.0,61.3438,61.3943,61.2067,61.2356,210993.0
2016-12-07 09:30:00,85.08,85.47,84.94,85.45,56979.0,61.3582,61.6395,61.2572,61.625,56979.0
2016-12-07 09:40:00,85.48,85.78,85.34,85.67,39802.0,61.6467,61.863,61.5457,61.7837,39802.0
2016-12-07 09:50:00,85.66,86.0,85.65,86.0,130525.0,61.7765,62.0217,61.7693,62.0217,130525.0
2016-12-07 10:00:00,86.0,86.4,86.0,86.31,57163.0,62.0217,62.3102,62.0217,62.2452,57163.0
2016-12-07 10:10:00,86.33,86.4,86.23,86.34,35819.0,62.2597,62.3102,62.1876,62.2669,35819.0
2016-12-07 10:20:00,86.35,86.42,86.16,86.34,43046.0,62.2741,62.3246,62.1371,62.2669,43046.0
2016-12-07 10:30:00,86.35,86.4,85.95,86.0,44219.0,62.2741,62.3102,61.9856,62.0217,44219.0
2016-12-07 10:40:00,85.99,86.16,85.91,86.04,49316.0,62.0145,62.1371,61.9568,62.0505,49316.0
2016-12-07 10:50:00,86.01,86.09,85.92,85.96,37028.0,62.0289,62.0866,61.964,61.9928,37028.0
2016-12-07 11:00:00,85.97,86.09,85.82,86.08,42748.0,62.0,62.0866,61.8919,62.0794,42748.0
2016-12-07 11:10:00,86.09,86.1,85.99,86.0,24283.0,62.0866,62.0938,62.0145,62.0217,24283.0
2016-12-07 11:20:00,86.02,86.05,85.81,85.88,33630.0,62.0361,62.0577,61.8847,61.9351,33630.0
2016-12-07 11:30:00,85.87,85.97,85.83,85.86,50441.0,61.9279,62.0,61.8991,61.9207,50441.0
2016-12-07 11:40:00,85.86,85.92,85.82,85.88,27587.0,61.9207,61.964,61.8919,61.9351,27587.0
2016-12-07 11:50:00,85.86,85.92,85.79,85.79,28268.0,61.9207,61.964,61.8702,61.8702,28268.0
2016-12-07 12:00:00,85.82,85.82,85.66,85.79,49493.0,61.8919,61.8919,61.7765,61.8702,49493.0
2016-12-07 12:10:00,85.8,85.89,85.76,85.88,40218.0,61.8774,61.9423,61.8486,61.9351,40218.0
2016-12-07 12:20:00,85.89,86.05,85.87,85.95,33627.0,61.9423,62.0577,61.9279,61.9856,33627.0
2016-12-07 12:30:00,85.95,86.15,85.95,86.12,39117.0,61.9856,62.1299,61.9856,62.1082,39117.0
2016-12-07 12:40:00,86.12,86.22,86.12,86.18,23057.0,62.1082,62.1803,62.1082,62.1515,23057.0
2016-12-07 12:50:00,86.17,86.39,86.13,86.39,20600.0,62.1443,62.3029,62.1154,62.3029,20600.0
2016-12-07 13:00:00,86.41,86.5,86.33,86.46,40739.0,62.3174,62.3823,62.2597,62.3534,40739.0
2016-12-07 13:10:00,86.47,86.53,86.42,86.52,40278.0,62.3606,62.4039,62.3246,62.3967,40278.0
2016-12-07 13:20:00,86.53,86.69,86.48,86.66,36104.0,62.4039,62.5193,62.3678,62.4977,36104.0
2016-12-07 13:30:00,86.65,86.73,86.61,86.72,37441.0,62.4904,62.5481,62.4616,62.5409,37441.0
2016-12-07 13:40:00,86.73,86.84,86.72,86.84,51920.0,62.5481,62.6275,62.5409,62.6275,51920.0
2016-12-07 13:50:00,86.84,87.0,86.82,86.99,65463.0,62.6275,62.7429,62.613,62.7357,65463.0
2016-12-07 14:00:00,86.99,87.08,86.91,87.01,78558.0,62.7357,62.8006,62.678,62.7501,78558.0
2016-12-07 14:10:00,87.02,87.1,86.9,86.95,86070.0,62.7573,62.815,62.6707,62.7068,86070.0
2016-12-07 14:20:00,86.96,87.03,86.85,86.89,55217.0,62.714,62.7645,62.6347,62.6635,55217.0
2016-12-07 14:30:00,86.88,86.96,86.78,86.78,33873.0,62.6563,62.714,62.5842,62.5842,33873.0
2016-12-07 14:40:00,86.76,86.79,86.62,86.66,34304.0,62.5698,62.5914,62.4688,62.4977,34304.0
2016-12-07 14:50:00,86.66,86.78,86.64,86.76,29973.0,62.4977,62.5842,62.4832,62.5698,29973.0
2016-12-07 15:00:00,86.73,86.83,86.68,86.78,47563.0,62.5481,62.6203,62.5121,62.5842,47563.0
2016-12-07 15:10:00,86.79,86.93,86.78,86.92,35133.0,62.5914,62.6924,62.5842,62.6852,35133.0
2016-12-07 15:20:00,86.93,86.97,86.86,86.92,64778.0,62.6924,62.7212,62.6419,62.6852,64778.0
2016-12-07 15:30:00,86.91,87.06,86.89,87.01,112482.0,62.678,62.7861,62.6635,62.7501,112482.0
2016-12-07 15:40:00,87.01,87.05,86.9,86.93,96843.0,62.7501,62.7789,62.6707,62.6924,96843.0
2016-12-07 15:50:00,86.92,87.02,86.89,87.01,188537.0,62.6852,62.7573,62.6635,62.7501,188537.0
2016-12-08 09:30:00,87.06,87.48,86.92,87.48,63077.0,62.7861,63.089,62.6852,63.089,63077.0
2016-12-08 09:40:00,87.48,87.73,87.46,87.65,46755.0,63.089,63.2693,63.0746,63.2116,46755.0
2016-12-08 09:50:00,87.66,87.72,87.43,87.65,106167.0,63.2188,63.2621,63.053,63.2116,106167.0
2016-12-08 10:00:00,87.67,87.69,87.11,87.26,69087.0,63.2261,63.2405,62.8222,62.9304,69087.0
2016-12-08 10:10:00,87.29,87.46,87.14,87.45,74645.0,62.952,63.0746,62.8438,63.0674,74645.0
2016-12-08 10:20:00,87.42,87.55,87.31,87.44,59991.0,63.0458,63.1395,62.9664,63.0602,59991.0
2016-12-08 10:30:00,87.44,87.65,87.31,87.65,50160.0,63.0602,63.2116,62.9664,63.2116,50160.0
2016-12-08 10:40:00,87.64,87.65,87.46,87.47,31892.0,63.2044,63.2116,63.0746,63.0818,31892.0
2016-12-08 10:50:00,87.48,87.7,87.44,87.68,34806.0,63.089,63.2477,63.0602,63.2333,34806.0
2016-12-08 11:00:00,87.68,87.76,87.62,87.7,30653.0,63.2333,63.291,63.19,63.2477,30653.0
2016-12-08 11:10:00,87.7,87.71,87.22,87.4,43300.0,63.2477,63.2549,62.9015,63.0313,43300.0
2016-12-08 11:20:00,87.42,87.45,87.1,87.12,52397.0,63.0458,63.0674,62.815,62.8294,52397.0
2016-12-08 11:30:00,87.11,87.29,87.0,87.26,31451.0,62.8222,62.952,62.7429,62.9304,31451.0
2016-12-08 11:40:00,87.25,87.33,87.16,87.31,29879.0,62.9232,62.9809,62.8583,62.9664,29879.0
2016-12-08 11:50:00,87.31,87.53,87.26,87.48,41136.0,62.9664,63.1251,62.9304,63.089,41136.0
2016-12-08 12:00:00,87.49,87.5,87.41,87.45,18701.0,63.0962,63.1035,63.0385,63.0674,18701.0
2016-12-08 12:10:00,87.43,87.59,87.43,87.59,19423.0,63.053,63.1684,63.053,63.1684,19423.0
2016-12-08 12:20:00,87.59,87.86,87.57,87.8,60513.0,63.1684,63.3631,63.1539,63.3198,60513.0
2016-12-08 12:30:00,87.78,87.94,87.76,87.85,34584.0,63.3054,63.4208,63.291,63.3559,34584.0
2016-12-08 12:40:00,87.85,87.95,87.84,87.91,29659.0,63.3559,63.428,63.3487,63.3991,29659.0
2016-12-08 12:50:00,87.92,87.93,87.57,87.73,38599.0,63.4063,63.4136,63.1539,63.2693,38599.0
2016-12-08 13:00:00,87.76,87.84,87.73,87.79,32937.0,63.291,63.3487,63.2693,63.3126,32937.0
2016-12-08 13:10:00,87.78,87.95,87.78,87.88,27704.0,63.3054,63.428,63.3054,63.3775,27704.0
2016-12-08 13:20:00,87.89,87.89,87.73,87.86,31369.0,63.3847,63.3847,63.2693,63.3631,31369.0
2016-12-08 13:30:00,87.86,87.87,87.72,87.81,28681.0,63.3631,63.3703,63.2621,63.327,28681.0
2016-12-08 13:40:00,87.81,87.91,87.79,87.91,24038.0,63.327,63.3991,63.3126,63.3991,24038.0
2016-12-08 13:50:00,87.92,87.97,87.84,87.91,29835.0,63.4063,63.4424,63.3487,63.3991,29835.0
2016-12-08 14:00:00,87.9,87.96,87.84,87.87,27639.0,63.3919,63.4352,63.3487,63.3703,27639.0
2016-12-08 14:10:00,87.88,87.92,87.8,87.8,33064.0,63.3775,63.4063,63.3198,63.3198,33064.0
2016-12-08 14:20:00,87.79,87.84,87.6,87.72,24953.0,63.3126,63.3487,63.1756,63.2621,24953.0
2016-12-08 14:30:00,87.71,87.71,87.5,87.62,66456.0,63.2549,63.2549,63.1035,63.19,66456.0
2016-12-08 14:40:00,87.61,87.65,87.51,87.51,16558.0,63.1828,63.2116,63.1107,63.1107,16558.0
2016-12-08 14:50:00,87.5,87.52,87.46,87.5,38415.0,63.1035,63.1179,63.0746,63.1035,38415.0
2016-12-08 15:00:00,87.51,87.52,87.41,87.46,34007.0,63.1107,63.1179,63.0385,63.0746,34007.0
2016-12-08 15:10:00,87.45,87.52,87.42,87.5,19005.0,63.0674,63.1179,63.0458,63.1035,19005.0
2016-12-08 15:20:00,87.49,87.57,87.43,87.49,38895.0,63.0962,63.1539,63.053,63.0962,38895.0
2016-12-08 15:30:00,87.49,87.64,87.49,87.64,37334.0,63.0962,63.2044,63.0962,63.2044,37334.0
2016-12-08 15:40:00,87.65,87.7,87.6,87.63,69638.0,63.2116,63.2477,63.1756,63.1972,69638.0
2016-12-08 15:50:00,87.65,87.68,87.58,87.64,148182.0,63.2116,63.2333,63.1611,63.2044,148182.0
2016-12-09 09:30:00,87.69,87.69,87.02,87.12,47320.0,63.2405,63.2405,62.7573,62.8294,47320.0
2016-12-09 09:40:00,87.12,87.22,87.02,87.07,30743.0,62.8294,62.9015,62.7573,62.7933,30743.0
2016-12-09 09:50:00,87.06,87.27,87.04,87.25,33507.0,62.7861,62.9376,62.7717,62.9232,33507.0
2016-12-09 10:00:00,87.24,87.29,87.03,87.24,55526.0,62.9159,62.952,62.7645,62.9159,55526.0
2016-12-09 10:10:00,87.27,87.37,87.16,87.32,27677.0,62.9376,63.0097,62.8583,62.9736,27677.0
2016-12-09 10:20:00,87.33,87.45,87.31,87.34,26558.0,62.9809,63.0674,62.9664,62.9881,26558.0
2016-12-09 10:30:00,87.35,87.57,87.31,87.51,22885.0,62.9953,63.1539,62.9664,63.1107,22885.0
2016-12-09 10:40:00,87.52,87.54,87.39,87.4,22371.0,63.1179,63.1323,63.0241,63.0313,22371.0
2016-12-09 10:50:00,87.39,87.42,87.25,87.4,24350.0,63.0241,63.0458,62.9232,63.0313,24350.0
2016-12-09 11:00:00,87.4,87.42,87.08,87.16,47695.0,63.0313,63.0458,62.8006,62.8583,47695.0
2016-12-09 11:10:00,87.15,87.25,87.12,87.15,70707.0,62.851,62.9232,62.8294,62.851,70707.0
2016-12-09 11:20:00,87.16,87.16,86.86,86.86,47963.0,62.8583,62.8583,62.6419,62.6419,47963.0
2016-12-09 11:30:00,86.91,87.21,86.89,87.2,41037.0,62.678,62.8943,62.6635,62.8871,41037.0
2016-12-09 11:40:00,87.2,87.39,87.2,87.39,28276.0,62.8871,63.0241,62.8871,63.0241,28276.0
2016-12-09 11:50:00,87.38,87.39,87.19,87.3,21306.0,63.0169,63.0241,62.8799,62.9592,21306.0
2016-12-09 12:00:00,87.31,87.32,87.13,87.14,27646.0,62.9664,62.9736,62.8366,62.8438,27646.0
2016-12-09 12:10:00,87.14,87.16,86.92,86.93,46380.0,62.8438,62.8583,62.6852,62.6924,46380.0
2016-12-09 12:20:00,86.95,87.02,86.95,86.99,11294.0,62.7068,62.7573,62.7068,62.7357,11294.0
2016-12-09 12:30:00,87.0,87.09,86.99,87.08,8815.0,62.7429,62.8078,62.7357,62.8006,8815.0
2016-12-09 12:40:00,87.09,87.16,86.93,86.97,41177.0,62.8078,62.8583,62.6924,62.7212,41177.0
2016-12-09 12:50:00,86.97,87.12,86.96,87.12,12546.0,62.7212,62.8294,62.714,62.8294,12546.0
2016-12-09 13:00:00,87.13,87.13,87.01,87.13,17628.0,62.8366,62.8366,62.7501,62.8366,17628.0
2016-12-09 13:10:00,87.11,87.12,86.99,87.02,25162.0,62.8222,62.8294,62.7357,62.7573,25162.0
2016-12-09 13:20:00,87.03,87.07,86.98,87.03,14589.0,62.7645,62.7933,62.7284,62.7645,14589.0
2016-12-09 13:30:00,87.02,87.17,87.0,87.15,25439.0,62.7573,62.8655,62.7429,62.851,25439.0
2016-12-09 13:40:00,87.15,87.17,87.1,87.1,8719.0,62.851,62.8655,62.815,62.815,8719.0
2016-12-09 13:50:00,87.1,87.16,87.04,87.04,13353.0,62.815,62.8583,62.7717,62.7717,13353.0
2016-12-09 14:00:00,87.05,87.24,87.04,87.12,17778.0,62.7789,62.9159,62.7717,62.8294,17778.0
2016-12-09 14:10:00,87.1,87.27,87.09,87.2,12976.0,62.815,62.9376,62.8078,62.8871,12976.0
2016-12-09 14:20:00,87.19,87.2,87.1,87.15,13538.0,62.8799,62.8871,62.815,62.851,13538.0
2016-12-09 14:30:00,87.14,87.2,87.14,87.17,16887.0,62.8438,62.8871,62.8438,62.8655,16887.0
2016-12-09 14:40:00,87.17,87.19,87.12,87.14,16966.0,62.8655,62.8799,62.8294,62.8438,16966.0
2016-12-09 14:50:00,87.16,87.19,87.12,87.13,18883.0,62.8583,62.8799,62.8294,62.8366,18883.0
2016-12-09 15:00:00,87.13,87.16,87.08,87.13,19362.0,62.8366,62.8583,62.8006,62.8366,19362.0
2016-12-09 15:10:00,87.13,87.25,87.13,87.23,14031.0,62.8366,62.9232,62.8366,62.9087,14031.0
2016-12-09 15:20:00,87.24,87.29,87.22,87.26,29727.0,62.9159,62.952,62.9015,62.9304,29727.0
2016-12-09 15:30:00,87.24,87.27,87.16,87.17,30161.0,62.9159,62.9376,62.8583,62.8655,30161.0
2016-12-09 15:40:00,87.17,87.2,87.08,87.11,30353.0,62.8655,62.8871,62.8006,62.8222,30353.0
2016-12-09 15:50:00,87.11,87.17,87.05,87.17,115399.0,62.8222,62.8655,62.7789,62.8655,115399.0
2016-12-12 09:30:00,88.0,88.32,87.63,88.24,103314.0,63.464,63.6948,63.1972,63.6371,103314.0
2016-12-12 09:40:00,88.26,88.42,88.2,88.41,63619.0,63.6516,63.7669,63.6083,63.7597,63619.0
2016-12-12 09:50:00,88.44,88.48,88.27,88.27,55582.0,63.7814,63.8102,63.6588,63.6588,55582.0
2016-12-12 10:00:00,88.27,88.29,88.06,88.26,46533.0,63.6588,63.6732,63.5073,63.6516,46533.0
2016-12-12 10:10:00,88.27,88.38,88.1,88.1,38404.0,63.6588,63.7381,63.5362,63.5362,38404.0
2016-12-12 10:20:00,88.11,88.18,88.06,88.14,70211.0,63.5434,63.5939,63.5073,63.565,70211.0
2016-12-12 10:30:00,88.16,88.16,87.98,87.99,42999.0,63.5794,63.5794,63.4496,63.4568,42999.0
2016-12-12 10:40:00,87.99,88.17,87.92,88.13,43780.0,63.4568,63.5866,63.4063,63.5578,43780.0
2016-12-12 10:50:00,88.13,88.17,87.95,87.96,46733.0,63.5578,63.5866,63.428,63.4352,46733.0
2016-12-12 11:00:00,87.96,87.97,87.71,87.72,24267.0,63.4352,63.4424,63.2549,63.2621,24267.0
2016-12-12 11:10:00,87.72,87.77,87.63,87.72,22889.0,63.2621,63.2982,63.1972,63.2621,22889.0
2016-12-12 11:20:00,87.7,87.71,87.5,87.53,41843.0,63.2477,63.2549,63.1035,63.1251,41843.0
2016-12-12 11:30:00,87.56,87.57,87.25,87.26,15203.0,63.1467,63.1539,62.9232,62.9304,15203.0
2016-12-12 11:40:00,87.24,87.36,87.22,87.34,21233.0,62.9159,63.0025,62.9015,62.9881,21233.0
2016-12-12 11:50:00,87.33,87.37,87.26,87.29,27842.0,62.9809,63.0097,62.9304,62.952,27842.0
2016-12-12 12:00:00,87.31,87.42,87.3,87.35,17323.0,62.9664,63.0458,62.9592,62.9953,17323.0
2016-12-12 12:10:00,87.35,87.38,87.25,87.27,42695.0,62.9953,63.0169,62.9232,62.9376,42695.0
2016-12-12 12:20:00,87.25,87.28,87.22,87.28,27354.0,62.9232,62.9448,62.9015,62.9448,27354.0
2016-12-12 12:30:00,87.28,87.34,87.25,87.3,34174.0,62.9448,62.9881,62.9232,62.9592,34174.0
2016-12-12 12:40:00,87.3,87.3,87.11,87.13,21586.0,62.9592,62.9592,62.8222,62.8366,21586.0
2016-12-12 12:50:00,87.12,87.13,86.97,87.05,30712.0,62.8294,62.8366,62.7212,62.7789,30712.0
2016-12-12 13:00:00,87.05,87.05,86.89,86.89,33760.0,62.7789,62.7789,62.6635,62.6635,33760.0
2016-12-12 13:10:00,86.9,86.9,86.8,86.82,34785.0,62.6707,62.6707,62.5986,62.613,34785.0
2016-12-12 13:20:00,86.83,86.84,86.8,86.82,29282.0,62.6203,62.6275,62.5986,62.613,29282.0
2016-12-12 13:30:00,86.84,86.85,86.73,86.82,24894.0,62.6275,62.6347,62.5481,62.613,24894.0
2016-12-12 13:40:00,86.83,87.07,86.82,87.01,28196.0,62.6203,62.7933,62.613,62.7501,28196.0
2016-12-12 13:50:00,86.99,87.2,86.99,87.18,15735.0,62.7357,62.8871,62.7357,62.8727,15735.0
2016-12-12 14:00:00,87.19,87.29,87.16,87.19,16390.0,62.8799,62.952,62.8583,62.8799,16390.0
2016-12-12 14:10:00,87.18,87.32,87.17,87.29,15896.0,62.8727,62.9736,62.8655,62.952,15896.0
2016-12-12 14:20:00,87.3,87.33,87.2,87.23,21018.0,62.9592,62.9809,62.8871,62.9087,21018.0
2016-12-12 14:30:00,87.21,87.24,87.11,87.11,12965.0,62.8943,62.9159,62.8222,62.8222,12965.0
2016-12-12 14:40:00,87.11,87.18,87.05,87.12,17109.0,62.8222,62.8727,62.7789,62.8294,17109.0
2016-12-12 14:50:00,87.12,87.18,87.09,87.14,23542.0,62.8294,62.8727,62.8078,62.8438,23542.0
2016-12-12 15:00:00,87.14,87.27,87.13,87.19,18431.0,62.8438,62.9376,62.8366,62.8799,18431.0
2016-12-12 15:10:00,87.19,87.37,87.14,87.37,26978.0,62.8799,63.0097,62.8438,63.0097,26978.0
2016-12-12 15:20:00,87.38,87.47,87.35,87.36,33654.0,63.0169,63.0818,62.9953,63.0025,33654.0
2016-12-12 15:30:00,87.37,87.37,87.21,87.29,34529.0,63.0097,63.0097,62.8943,62.952,34529.0
2016-12-12 15:40:00,87.29,87.38,87.28,87.31,41857.0,62.952,63.0169,62.9448,62.9664,41857.0
2016-12-12 15:50:00,87.3,87.33,87.24,87.31,102158.0,62.9592,62.9809,62.9159,62.9664,102158.0
2016-12-13 09:30:00,87.74,87.96,87.33,87.92,72350.0,63.2765,63.4352,62.9809,63.4063,72350.0
2016-12-13 09:40:00,87.9,88.21,87.6,87.73,47322.0,63.3919,63.6155,63.1756,63.2693,47322.0
2016-12-13 09:50:00,87.83,88.0,87.72,87.98,33340.0,63.3414,63.464,63.2621,63.4496,33340.0
2016-12-13 10:00:00,88.01,88.11,87.89,87.99,41906.0,63.4713,63.5434,63.3847,63.4568,41906.0
2016-12-13 10:10:00,87.97,88.13,87.97,88.08,30131.0,63.4424,63.5578,63.4424,63.5217,30131.0
2016-12-13 10:20:00,88.09,88.15,87.95,88.01,27345.0,63.529,63.5722,63.428,63.4713,27345.0
2016-12-13 10:30:00,87.99,88.03,87.82,88.03,35583.0,63.4568,63.4857,63.3342,63.4857,35583.0
2016-12-13 10:40:00,88.05,88.07,87.96,88.04,28539.0,63.5001,63.5145,63.4352,63.4929,28539.0
2016-12-13 10:50:00,88.05,88.15,87.99,88.12,28229.0,63.5001,63.5722,63.4568,63.5506,28229.0
2016-12-13 11:00:00,88.1,88.12,87.98,87.98,43124.0,63.5362,63.5506,63.4496,63.4496,43124.0
2016-12-13 11:10:00,87.99,88.05,87.93,88.05,32177.0,63.4568,63.5001,63.4136,63.5001,32177.0
2016-12-13 11:20:00,88.03,88.13,88.01,88.09,21028.0,63.4857,63.5578,63.4713,63.529,21028.0
2016-12-13 11:30:00,88.08,88.2,88.08,88.19,16935.0,63.5217,63.6083,63.5217,63.6011,16935.0
2016-12-13 11:40:00,88.19,88.19,88.1,88.15,25715.0,63.6011,63.6011,63.5362,63.5722,25715.0
2016-12-13 11:50:00,88.15,88.26,88.12,88.24,30434.0,63.5722,63.6516,63.5506,63.6371,30434.0
2016-12-13 12:00:00,88.24,88.31,88.2,88.31,30091.0,63.6371,63.6876,63.6083,63.6876,30091.0
2016-12-13 12:10:00,88.32,88.5,88.32,88.46,17670.0,63.6948,63.8246,63.6948,63.7958,17670.0
2016-12-13 12:20:00,88.46,88.5,88.33,88.47,80002.0,63.7958,63.8246,63.702,63.803,80002.0
2016-12-13 12:30:00,88.48,88.6,88.43,88.6,29899.0,63.8102,63.8968,63.7742,63.8968,29899.0
2016-12-13 12:40:00,88.62,88.72,88.58,88.67,21799.0,63.9112,63.9833,63.8823,63.9472,21799.0
2016-12-13 12:50:00,88.68,88.72,88.57,88.6,16050.0,63.9544,63.9833,63.8751,63.8968,16050.0
2016-12-13 13:00:00,88.6,88.73,88.51,88.68,31670.0,63.8968,63.9905,63.8318,63.9544,31670.0
2016-12-13 13:10:00,88.7,88.81,88.67,88.79,19536.0,63.9689,64.0482,63.9472,64.0338,19536.0
2016-12-13 13:20:00,88.79,88.82,88.71,88.78,25952.0,64.0338,64.0554,63.9761,64.0266,25952.0
2016-12-13 13:30:00,88.76,88.79,88.62,88.78,19822.0,64.0121,64.0338,63.9112,64.0266,19822.0
2016-12-13 13:40:00,88.78,88.79,88.69,88.76,20510.0,64.0266,64.0338,63.9617,64.0121,20510.0
2016-12-13 13:50:00,88.76,88.83,88.75,88.79,22713.0,64.0121,64.0626,64.0049,64.0338,22713.0
2016-12-13 14:00:00,88.8,88.87,88.7,88.71,29097.0,64.041,64.0915,63.9689,63.9761,29097.0
2016-12-13 14:10:00,88.71,88.74,88.62,88.67,26209.0,63.9761,63.9977,63.9112,63.9472,26209.0
2016-12-13 14:20:00,88.69,88.76,88.64,88.69,22929.0,63.9617,64.0121,63.9256,63.9617,22929.0
2016-12-13 14:30:00,88.71,88.71,88.47,88.51,46296.0,63.9761,63.9761,63.803,63.8318,46296.0
2016-12-13 14:40:00,88.49,88.64,88.47,88.56,19530.0,63.8174,63.9256,63.803,63.8679,19530.0
2016-12-13 14:50:00,88.56,88.62,88.53,88.55,26042.0,63.8679,63.9112,63.8463,63.8607,26042.0
2016-12-13 15:00:00,88.56,88.56,88.45,88.46,26200.0,63.8679,63.8679,63.7886,63.7958,26200.0
2016-12-13 15:10:00,88.48,88.59,88.4,88.54,31407.0,63.8102,63.8895,63.7525,63.8535,31407.0
2016-12-13 15:20:00,88.54,88.55,88.44,88.48,39064.0,63.8535,63.8607,63.7814,63.8102,39064.0
2016-12-13 15:30:00,88.48,88.51,88.33,88.33,56313.0,63.8102,63.8318,63.702,63.702,56313.0
2016-12-13 15:40:00,88.32,88.38,88.22,88.26,85372.0,63.6948,63.7381,63.6227,63.6516,85372.0
2016-12-13 15:50:00,88.26,88.27,88.15,88.17,139924.0,63.6516,63.6588,63.5722,63.5866,139924.0
2016-12-14 09:30:00,87.65,87.79,87.1,87.49,57269.0,63.2116,63.3126,62.815,63.0962,57269.0
2016-12-14 09:40:00,87.51,87.67,86.94,87.0,66744.0,63.1107,63.2261,62.6996,62.7429,66744.0
2016-12-14 09:50:00,87.04,87.57,86.8,87.57,50139.0,62.7717,63.1539,62.5986,63.1539,50139.0
2016-12-14 10:00:00,87.56,87.88,87.49,87.83,46638.0,63.1467,63.3775,63.0962,63.3414,46638.0
2016-12-14 10:10:00,87.82,87.91,87.7,87.73,27843.0,63.3342,63.3991,63.2477,63.2693,27843.0
2016-12-14 10:20:00,87.71,87.82,87.65,87.7,28177.0,63.2549,63.3342,63.2116,63.2477,28177.0
2016-12-14 10:30:00,87.71,88.06,87.71,87.78,25876.0,63.2549,63.5073,63.2549,63.3054,25876.0
2016-12-14 10:40:00,87.77,87.98,87.74,87.91,31838.0,63.2982,63.4496,63.2765,63.3991,31838.0
2016-12-14 10:50:00,87.94,88.02,87.82,87.85,72916.0,63.4208,63.4785,63.3342,63.3559,72916.0
2016-12-14 11:00:00,87.86,87.91,87.82,87.89,63266.0,63.3631,63.3991,63.3342,63.3847,63266.0
2016-12-14 11:10:00,87.88,87.94,87.85,87.85,84264.0,63.3775,63.4208,63.3559,63.3559,84264.0
2016-12-14 11:20:00,87.87,87.91,87.77,87.82,20149.0,63.3703,63.3991,63.2982,63.3342,20149.0
2016-12-14 11:30:00,87.8,87.8,87.56,87.56,40507.0,63.3198,63.3198,63.1467,63.1467,40507.0
2016-12-14 11:40:00,87.56,87.58,87.5,87.56,19000.0,63.1467,63.1611,63.1035,63.1467,19000.0
2016-12-14 11:50:00,87.57,87.57,87.51,87.52,7942.0,63.1539,63.1539,63.1107,63.1179,7942.0
2016-12-14 12:00:00,87.54,87.6,87.43,87.45,20961.0,63.1323,63.1756,63.053,63.0674,20961.0
2016-12-14 12:10:00,87.45,87.54,87.41,87.52,19921.0,63.0674,63.1323,63.0385,63.1179,19921.0
2016-12-14 12:20:00,87.52,87.55,87.41,87.5,46723.0,63.1179,63.1395,63.0385,63.1035,46723.0
2016-12-14 12:30:00,87.52,87.56,87.46,87.5,18532.0,63.1179,63.1467,63.0746,63.1035,18532.0
2016-12-14 12:40:00,87.51,87.51,87.42,87.45,4699.0,63.1107,63.1107,63.0458,63.0674,4699.0
2016-12-14 12:50:00,87.46,87.53,87.45,87.51,16325.0,63.0746,63.1251,63.0674,63.1107,16325.0
2016-12-14 13:00:00,87.51,87.54,87.43,87.45,27809.0,63.1107,63.1323,63.053,63.0674,27809.0
2016-12-14 13:10:00,87.45,87.5,87.45,87.5,12250.0,63.0674,63.1035,63.0674,63.1035,12250.0
2016-12-14 13:20:00,87.51,87.51,87.46,87.48,20971.0,63.1107,63.1107,63.0746,63.089,20971.0
2016-12-14 13:30:00,87.48,87.6,87.47,87.49,47624.0,63.089,63.1756,63.0818,63.0962,47624.0
2016-12-14 13:40:00,87.5,87.61,87.46,87.51,14219.0,63.1035,63.1828,63.0746,63.1107,14219.0
2016-12-14 13:50:00,87.51,87.51,87.33,87.4,16881.0,63.1107,63.1107,62.9809,63.0313,16881.0
2016-12-14 14:00:00,87.36,87.57,87.28,87.54,42242.0,63.0025,63.1539,62.9448,63.1323,42242.0
2016-12-14 14:10:00,87.51,87.51,87.19,87.32,22432.0,63.1107,63.1107,62.8799,62.9736,22432.0
2016-12-14 14:20:00,87.29,87.32,86.91,86.93,19027.0,62.952,62.9736,62.678,62.6924,19027.0
2016-12-14 14:30:00,86.93,87.24,86.93,87.23,28938.0,62.6924,62.9159,62.6924,62.9087,28938.0
2016-12-14 14:40:00,87.26,87.4,87.23,87.28,17759.0,62.9304,63.0313,62.9087,62.9448,17759.0
2016-12-14 14:50:00,87.28,87.34,87.01,87.01,22268.0,62.9448,62.9881,62.7501,62.7501,22268.0
2016-12-14 15:00:00,87.02,87.16,86.82,86.83,53928.0,62.7573,62.8583,62.613,62.6203,53928.0
2016-12-14 15:10:00,86.85,86.9,86.61,86.71,21976.0,62.6347,62.6707,62.4616,62.5337,21976.0
2016-12-14 15:20:00,86.7,86.89,86.7,86.85,40605.0,62.5265,62.6635,62.5265,62.6347,40605.0
2016-12-14 15:30:00,86.86,87.07,86.85,86.99,58720.0,62.6419,62.7933,62.6347,62.7357,58720.0
2016-12-14 15:40:00,86.99,87.02,86.76,86.8,80915.0,62.7357,62.7573,62.5698,62.5986,80915.0
2016-12-14 15:50:00,86.79,86.79,86.35,86.42,273161.0,62.5914,62.5914,62.2741,62.3246,273161.0
2016-12-15 09:30:00,86.12,86.85,85.93,86.18,84481.0,62.1082,62.6347,61.9712,62.1515,84481.0
2016-12-15 09:40:00,86.14,86.92,86.08,86.87,26955.0,62.1226,62.6852,62.0794,62.6491,26955.0
2016-12-15 09:50:00,86.87,87.0,86.71,86.93,55745.0,62.6491,62.7429,62.5337,62.6924,55745.0
2016-12-15 10:00:00,86.91,87.09,86.77,86.84,37696.0,62.678,62.8078,62.577,62.6275,37696.0
2016-12-15 10:10:00,86.85,86.88,86.6,86.68,61817.0,62.6347,62.6563,62.4544,62.5121,61817.0
2016-12-15 10:20:00,86.69,86.87,86.6,86.8,40909.0,62.5193,62.6491,62.4544,62.5986,40909.0
2016-12-15 10:30:00,86.84,87.0,86.82,86.91,24982.0,62.6275,62.7429,62.613,62.678,24982.0
2016-12-15 10:40:00,86.87,86.9,86.58,86.72,26092.0,62.6491,62.6707,62.44,62.5409,26092.0
2016-12-15 10:50:00,86.69,86.75,86.62,86.73,26098.0,62.5193,62.5626,62.4688,62.5481,26098.0
2016-12-15 11:00:00,86.76,86.93,86.69,86.86,22257.0,62.5698,62.6924,62.5193,62.6419,22257.0
2016-12-15 11:10:00,86.84,86.89,86.67,86.72,47819.0,62.6275,62.6635,62.5049,62.5409,47819.0
2016-12-15 11:20:00,86.72,86.73,86.3,86.38,35018.0,62.5409,62.5481,62.238,62.2957,35018.0
2016-12-15 11:30:00,86.37,86.48,86.34,86.46,41476.0,62.2885,62.3678,62.2669,62.3534,41476.0
2016-12-15 11:40:00,86.48,86.54,86.38,86.48,25731.0,62.3678,62.4111,62.2957,62.3678,25731.0
2016-12-15 11:50:00,86.49,86.5,86.34,86.44,28255.0,62.3751,62.3823,62.2669,62.339,28255.0
2016-12-15 12:00:00,86.42,86.52,86.33,86.43,24442.0,62.3246,62.3967,62.2597,62.3318,24442.0
2016-12-15 12:10:00,86.43,86.52,86.32,86.48,28013.0,62.3318,62.3967,62.2525,62.3678,28013.0
2016-12-15 12:20:00,86.5,86.59,86.39,86.52,41386.0,62.3823,62.4472,62.3029,62.3967,41386.0
2016-12-15 12:30:00,86.52,86.52,86.38,86.5,26504.0,62.3967,62.3967,62.2957,62.3823,26504.0
2016-12-15 12:40:00,86.5,86.56,86.36,86.39,32664.0,62.3823,62.4255,62.2813,62.3029,32664.0
2016-12-15 12:50:00,86.4,86.56,86.3,86.55,31704.0,62.3102,62.4255,62.238,62.4183,31704.0
2016-12-15 13:00:00,86.52,86.64,86.48,86.52,70636.0,62.3967,62.4832,62.3678,62.3967,70636.0
2016-12-15 13:10:00,86.52,86.67,86.5,86.53,33495.0,62.3967,62.5049,62.3823,62.4039,33495.0
2016-12-15 13:20:00,86.53,86.56,86.37,86.39,25367.0,62.4039,62.4255,62.2885,62.3029,25367.0
2016-12-15 13:30:00,86.4,86.5,86.36,86.4,20331.0,62.3102,62.3823,62.2813,62.3102,20331.0
2016-12-15 13:40:00,86.35,86.37,86.19,86.23,22370.0,62.2741,62.2885,62.1587,62.1876,22370.0
2016-12-15 13:50:00,86.25,86.35,86.15,86.29,22099.0,62.202,62.2741,62.1299,62.2308,22099.0
2016-12-15 14:00:00,86.27,86.4,86.26,86.32,22425.0,62.2164,62.3102,62.2092,62.2525,22425.0
2016-12-15 14:10:00,86.29,86.32,86.18,86.26,44349.0,62.2308,62.2525,62.1515,62.2092,44349.0
2016-12-15 14:20:00,86.26,86.26,86.13,86.23,32815.0,62.2092,62.2092,62.1154,62.1876,32815.0
2016-12-15 14:30:00,86.23,86.3,86.14,86.22,48241.0,62.1876,62.238,62.1226,62.1803,48241.0
2016-12-15 14:40:00,86.21,86.27,86.15,86.18,34867.0,62.1731,62.2164,62.1299,62.1515,34867.0
2016-12-15 14:50:00,86.18,86.35,86.16,86.34,16892.0,62.1515,62.2741,62.1371,62.2669,16892.0
2016-12-15 15:00:00,86.33,86.41,86.28,86.34,22865.0,62.2597,62.3174,62.2236,62.2669,22865.0
2016-12-15 15:10:00,86.34,86.44,86.32,86.41,23290.0,62.2669,62.339,62.2525,62.3174,23290.0
2016-12-15 15:20:00,86.41,86.46,86.33,86.36,29351.0,62.3174,62.3534,62.2597,62.2813,29351.0
2016-12-15 15:30:00,86.36,86.47,86.35,86.47,41620.0,62.2813,62.3606,62.2741,62.3606,41620.0
2016-12-15 15:40:00,86.45,86.61,86.44,86.51,58168.0,62.3462,62.4616,62.339,62.3895,58168.0
2016-12-15 15:50:00,86.5,86.62,86.47,86.54,141466.0,62.3823,62.4688,62.3606,62.4111,141466.0
2016-12-16 09:30:00,86.8,87.14,86.54,87.0,351237.0,62.5986,62.8438,62.4111,62.7429,351237.0
2016-12-16 09:40:00,87.03,87.08,86.76,86.91,30578.0,62.7645,62.8006,62.5698,62.678,30578.0
2016-12-16 09:50:00,86.97,87.25,86.95,87.24,23593.0,62.7212,62.9232,62.7068,62.9159,23593.0
2016-12-16 10:00:00,87.25,87.28,87.17,87.23,29764.0,62.9232,62.9448,62.8655,62.9087,29764.0
2016-12-16 10:10:00,87.23,87.41,87.18,87.39,27743.0,62.9087,63.0385,62.8727,63.0241,27743.0
2016-12-16 10:20:00,87.37,87.44,87.28,87.38,18912.0,63.0097,63.0602,62.9448,63.0169,18912.0
2016-12-16 10:30:00,87.37,87.45,87.31,87.31,12233.0,63.0097,63.0674,62.9664,62.9664,12233.0
2016-12-16 10:40:00,87.36,87.43,87.31,87.41,19687.0,63.0025,63.053,62.9664,63.0385,19687.0
2016-12-16 10:50:00,87.39,87.41,87.25,87.35,11459.0,63.0241,63.0385,62.9232,62.9953,11459.0
2016-12-16 11:00:00,87.36,87.39,87.24,87.35,25387.0,63.0025,63.0241,62.9159,62.9953,25387.0
2016-12-16 11:10:00,87.36,87.47,87.33,87.44,18805.0,63.0025,63.0818,62.9809,63.0602,18805.0
2016-12-16 11:20:00,87.44,87.49,87.29,87.4,45101.0,63.0602,63.0962,62.952,63.0313,45101.0
2016-12-16 11:30:00,87.34,87.46,87.34,87.44,16953.0,62.9881,63.0746,62.9881,63.0602,16953.0
2016-12-16 11:40:00,87.44,87.56,87.41,87.48,18556.0,63.0602,63.1467,63.0385,63.089,18556.0
2016-12-16 11:50:00,87.5,87.55,87.43,87.52,10854.0,63.1035,63.1395,63.053,63.1179,10854.0
2016-12-16 12:00:00,87.54,87.54,87.39,87.45,11497.0,63.1323,63.1323,63.0241,63.0674,11497.0
2016-12-16 12:10:00,87.43,87.46,87.26,87.27,7705.0,63.053,63.0746,62.9304,62.9376,7705.0
2016-12-16 12:20:00,87.28,87.36,87.25,87.27,17752.0,62.9448,63.0025,62.9232,62.9376,17752.0
2016-12-16 12:30:00,87.28,87.36,87.26,87.35,11664.0,62.9448,63.0025,62.9304,62.9953,11664.0
2016-12-16 12:40:00,87.34,87.35,87.27,87.31,7226.0,62.9881,62.9953,62.9376,62.9664,7226.0
2016-12-16 12:50:00,87.29,87.31,87.23,87.3,26894.0,62.952,62.9664,62.9087,62.9592,26894.0
2016-12-16 13:00:00,87.29,87.31,87.18,87.21,21332.0,62.952,62.9664,62.8727,62.8943,21332.0
2016-12-16 13:10:00,87.2,87.21,87.1,87.12,12937.0,62.8871,62.8943,62.815,62.8294,12937.0
2016-12-16 13:20:00,87.11,87.22,87.11,87.19,11563.0,62.8222,62.9015,62.8222,62.8799,11563.0
2016-12-16 13:30:00,87.18,87.23,87.17,87.21,5865.0,62.8727,62.9087,62.8655,62.8943,5865.0
2016-12-16 13:40:00,87.21,87.25,87.16,87.21,8255.0,62.8943,62.9232,62.8583,62.8943,8255.0
2016-12-16 13:50:00,87.17,87.23,87.17,87.23,14464.0,62.8655,62.9087,62.8655,62.9087,14464.0
2016-12-16 14:00:00,87.23,87.32,87.17,87.31,13574.0,62.9087,62.9736,62.8655,62.9664,13574.0
2016-12-16 14:10:00,87.3,87.35,87.17,87.17,12449.0,62.9592,62.9953,62.8655,62.8655,12449.0
2016-12-16 14:20:00,87.19,87.23,87.13,87.22,10960.0,62.8799,62.9087,62.8366,62.9015,10960.0
2016-12-16 14:30:00,87.21,87.27,87.2,87.21,14962.0,62.8943,62.9376,62.8871,62.8943,14962.0
2016-12-16 14:40:00,87.22,87.48,87.22,87.47,18644.0,62.9015,63.089,62.9015,63.0818,18644.0
2016-12-16 14:50:00,87.49,87.5,87.38,87.42,16152.0,63.0962,63.1035,63.0169,63.0458,16152.0
2016-12-16 15:00:00,87.42,87.44,87.27,87.3,18269.0,63.0458,63.0602,62.9376,62.9592,18269.0
2016-12-16 15:10:00,87.3,87.35,87.29,87.34,13049.0,62.9592,62.9953,62.952,62.9881,13049.0
2016-12-16 15:20:00,87.34,87.4,87.25,87.4,17372.0,62.9881,63.0313,62.9232,63.0313,17372.0
2016-12-16 15:30:00,87.4,87.44,87.33,87.35,49293.0,63.0313,63.0602,62.9809,62.9953,49293.0
2016-12-16 15:40:00,87.35,87.49,87.28,87.49,51973.0,62.9953,63.0962,62.9448,63.0962,51973.0
2016-12-16 15:50:00,87.49,87.54,87.37,87.47,110937.0,63.0962,63.1323,63.0097,63.0818,110937.0
2016-12-19 09:30:00,87.19,87.3,86.85,87.3,58369.0,62.8799,62.9592,62.6347,62.9592,58369.0
2016-12-19 09:40:00,87.28,87.44,87.18,87.21,44861.0,62.9448,63.0602,62.8727,62.8943,44861.0
2016-12-19 09:50:00,87.21,87.32,87.11,87.22,21783.0,62.8943,62.9736,62.8222,62.9015,21783.0
2016-12-19 10:00:00,87.22,87.3,86.9,86.9,41739.0,62.9015,62.9592,62.6707,62.6707,41739.0
2016-12-19 10:10:00,86.9,87.17,86.86,87.17,35333.0,62.6707,62.8655,62.6419,62.8655,35333.0
2016-12-19 10:20:00,87.17,87.32,87.12,87.22,42233.0,62.8655,62.9736,62.8294,62.9015,42233.0
2016-12-19 10:30:00,87.2,87.25,87.12,87.13,19612.0,62.8871,62.9232,62.8294,62.8366,19612.0
2016-12-19 10:40:00,87.13,87.33,87.13,87.3,30942.0,62.8366,62.9809,62.8366,62.9592,30942.0
2016-12-19 10:50:00,87.3,87.41,87.27,87.35,22558.0,62.9592,63.0385,62.9376,62.9953,22558.0
2016-12-19 11:00:00,87.34,87.34,87.21,87.23,20247.0,62.9881,62.9881,62.8943,62.9087,20247.0
2016-12-19 11:10:00,87.27,87.32,87.17,87.18,28220.0,62.9376,62.9736,62.8655,62.8727,28220.0
2016-12-19 11:20:00,87.17,87.21,87.08,87.14,24805.0,62.8655,62.8943,62.8006,62.8438,24805.0
2016-12-19 11:30:00,87.14,87.17,87.1,87.13,21199.0,62.8438,62.8655,62.815,62.8366,21199.0
2016-12-19 11:40:00,87.12,87.14,87.03,87.1,28382.0,62.8294,62.8438,62.7645,62.815,28382.0
2016-12-19 11:50:00,87.09,87.12,87.01,87.02,37324.0,62.8078,62.8294,62.7501,62.7573,37324.0
2016-12-19 12:00:00,87.02,87.07,87.01,87.06,29311.0,62.7573,62.7933,62.7501,62.7861,29311.0
2016-12-19 12:10:00,87.05,87.23,87.03,87.2,15970.0,62.7789,62.9087,62.7645,62.8871,15970.0
2016-12-19 12:20:00,87.21,87.32,87.21,87.25,10370.0,62.8943,62.9736,62.8943,62.9232,10370.0
2016-12-19 12:30:00,87.23,87.32,87.22,87.28,7889.0,62.9087,62.9736,62.9015,62.9448,7889.0
2016-12-19 12:40:00,87.29,87.29,87.18,87.22,8011.0,62.952,62.952,62.8727,62.9015,8011.0
2016-12-19 12:50:00,87.22,87.23,87.17,87.17,7989.0,62.9015,62.9087,62.8655,62.8655,7989.0
2016-12-19 13:00:00,87.19,87.25,87.08,87.1,8530.0,62.8799,62.9232,62.8006,62.815,8530.0
2016-12-19 13:10:00,87.08,87.1,87.05,87.1,12811.0,62.8006,62.815,62.7789,62.815,12811.0
2016-12-19 13:20:00,87.1,87.22,87.07,87.2,17483.0,62.815,62.9015,62.7933,62.8871,17483.0
2016-12-19 13:30:00,87.2,87.22,87.11,87.11,14915.0,62.8871,62.9015,62.8222,62.8222,14915.0
2016-12-19 13:40:00,87.13,87.19,87.1,87.14,15845.0,62.8366,62.8799,62.815,62.8438,15845.0
2016-12-19 13:50:00,87.15,87.25,87.13,87.21,17139.0,62.851,62.9232,62.8366,62.8943,17139.0
2016-12-19 14:00:00,87.23,87.27,87.11,87.24,58274.0,62.9087,62.9376,62.8222,62.9159,58274.0
2016-12-19 14:10:00,87.26,87.34,87.25,87.3,15337.0,62.9304,62.9881,62.9232,62.9592,15337.0
2016-12-19 14:20:00,87.29,87.33,87.26,87.27,12015.0,62.952,62.9809,62.9304,62.9376,12015.0
2016-12-19 14:30:00,87.27,87.35,87.25,87.27,21614.0,62.9376,62.9953,62.9232,62.9376,21614.0
2016-12-19 14:40:00,87.27,87.28,87.21,87.25,10166.0,62.9376,62.9448,62.8943,62.9232,10166.0
2016-12-19 14:50:00,87.24,87.29,87.19,87.2,15202.0,62.9159,62.952,62.8799,62.8871,15202.0
2016-12-19 15:00:00,87.2,87.29,87.19,87.28,11965.0,62.8871,62.952,62.8799,62.9448,11965.0
2016-12-19 15:10:00,87.28,87.28,87.11,87.12,15495.0,62.9448,62.9448,62.8222,62.8294,15495.0
2016-12-19 15:20:00,87.11,87.15,87.09,87.11,36014.0,62.8222,62.851,62.8078,62.8222,36014.0
2016-12-19 15:30:00,87.11,87.27,87.08,87.26,67018.0,62.8222,62.9376,62.8006,62.9304,67018.0
2016-12-19 15:40:00,87.26,87.26,87.06,87.08,68162.0,62.9304,62.9304,62.7861,62.8006,68162.0
2016-12-19 15:50:00,87.08,87.18,87.07,87.17,132481.0,62.8006,62.8727,62.7933,62.8655,132481.0
2016-12-20 09:30:00,87.38,87.49,87.17,87.32,59744.0,63.0169,63.0962,62.8655,62.9736,59744.0
2016-12-20 09:40:00,87.38,87.41,87.05,87.18,35969.0,63.0169,63.0385,62.7789,62.8727,35969.0
2016-12-20 09:50:00,87.17,87.24,87.04,87.16,61652.0,62.8655,62.9159,62.7717,62.8583,61652.0
2016-12-20 10:00:00,87.17,87.31,87.12,87.15,29638.0,62.8655,62.9664,62.8294,62.851,29638.0
2016-12-20 10:10:00,87.14,87.14,86.94,86.94,52373.0,62.8438,62.8438,62.6996,62.6996,52373.0
2016-12-20 10:20:00,86.94,87.05,86.8,86.82,48720.0,62.6996,62.7789,62.5986,62.613,48720.0
2016-12-20 10:30:00,86.8,86.99,86.78,86.95,21750.0,62.5986,62.7357,62.5842,62.7068,21750.0
2016-12-20 10:40:00,86.97,87.12,86.94,87.0,26374.0,62.7212,62.8294,62.6996,62.7429,26374.0
2016-12-20 10:50:00,87.0,87.15,86.99,87.12,38061.0,62.7429,62.851,62.7357,62.8294,38061.0
2016-12-20 11:00:00,87.12,87.14,87.03,87.13,13883.0,62.8294,62.8438,62.7645,62.8366,13883.0
2016-12-20 11:10:00,87.14,87.25,87.14,87.22,15324.0,62.8438,62.9232,62.8438,62.9015,15324.0
2016-12-20 11:20:00,87.21,87.25,87.19,87.2,19444.0,62.8943,62.9232,62.8799,62.8871,19444.0
2016-12-20 11:30:00,87.15,87.16,87.0,87.05,20547.0,62.851,62.8583,62.7429,62.7789,20547.0
2016-12-20 11:40:00,86.99,87.07,86.93,87.07,15231.0,62.7357,62.7933,62.6924,62.7933,15231.0
2016-12-20 11:50:00,87.07,87.07,86.95,86.95,17021.0,62.7933,62.7933,62.7068,62.7068,17021.0
2016-12-20 12:00:00,86.95,87.05,86.92,86.98,14018.0,62.7068,62.7789,62.6852,62.7284,14018.0
2016-12-20 12:10:00,86.97,87.05,86.96,86.99,45461.0,62.7212,62.7789,62.714,62.7357,45461.0
2016-12-20 12:20:00,86.98,87.09,86.96,87.05,13666.0,62.7284,62.8078,62.714,62.7789,13666.0
2016-12-20 12:30:00,87.04,87.05,86.96,86.98,16119.0,62.7717,62.7789,62.714,62.7284,16119.0
2016-12-20 12:40:00,86.96,87.16,86.95,87.04,44726.0,62.714,62.8583,62.7068,62.7717,44726.0
2016-12-20 12:50:00,87.03,87.17,87.02,87.09,30911.0,62.7645,62.8655,62.7573,62.8078,30911.0
2016-12-20 13:00:00,87.1,87.24,87.1,87.17,18954.0,62.815,62.9159,62.815,62.8655,18954.0
2016-12-20 13:10:00,87.17,87.22,87.1,87.14,16235.0,62.8655,62.9015,62.815,62.8438,16235.0
2016-12-20 13:20:00,87.15,87.21,87.14,87.2,13775.0,62.851,62.8943,62.8438,62.8871,13775.0
2016-12-20 13:30:00,87.21,87.25,87.14,87.16,11816.0,62.8943,62.9232,62.8438,62.8583,11816.0
2016-12-20 13:40:00,87.16,87.18,87.05,87.1,31108.0,62.8583,62.8727,62.7789,62.815,31108.0
2016-12-20 13:50:00,87.1,87.1,86.97,87.04,21912.0,62.815,62.815,62.7212,62.7717,21912.0
2016-12-20 14:00:00,87.07,87.07,86.92,86.99,18322.0,62.7933,62.7933,62.6852,62.7357,18322.0
2016-12-20 14:10:00,87.0,87.03,86.94,86.94,13930.0,62.7429,62.7645,62.6996,62.6996,13930.0
2016-12-20 14:20:00,86.93,86.96,86.82,86.83,26582.0,62.6924,62.714,62.613,62.6203,26582.0
2016-12-20 14:30:00,86.82,86.83,86.67,86.73,36536.0,62.613,62.6203,62.5049,62.5481,36536.0
2016-12-20 14:40:00,86.76,86.95,86.76,86.91,23697.0,62.5698,62.7068,62.5698,62.678,23697.0
2016-12-20 14:50:00,86.91,86.93,86.84,86.87,15062.0,62.678,62.6924,62.6275,62.6491,15062.0
2016-12-20 15:00:00,86.87,86.93,86.84,86.92,16137.0,62.6491,62.6924,62.6275,62.6852,16137.0
2016-12-20 15:10:00,86.91,86.96,86.87,86.9,14462.0,62.678,62.714,62.6491,62.6707,14462.0
2016-12-20 15:20:00,86.9,87.01,86.9,86.95,20745.0,62.6707,62.7501,62.6707,62.7068,20745.0
2016-12-20 15:30:00,86.93,86.97,86.89,86.92,21106.0,62.6924,62.7212,62.6635,62.6852,21106.0
2016-12-20 15:40:00,86.93,86.94,86.76,86.77,44515.0,62.6924,62.6996,62.5698,62.577,44515.0
2016-12-20 15:50:00,86.77,86.93,86.74,86.92,95843.0,62.577,62.6924,62.5554,62.6852,95843.0
2016-12-21 09:30:00,87.11,87.14,86.76,86.98,43837.0,62.8222,62.8438,62.5698,62.7284,43837.0
2016-12-21 09:40:00,87.0,87.23,86.97,87.14,13910.0,62.7429,62.9087,62.7212,62.8438,13910.0
2016-12-21 09:50:00,87.1,87.16,86.97,87.05,19906.0,62.815,62.8583,62.7212,62.7789,19906.0
2016-12-21 10:00:00,87.02,87.08,86.56,86.71,58736.0,62.7573,62.8006,62.4255,62.5337,58736.0
2016-12-21 10:10:00,86.71,86.91,86.7,86.72,21856.0,62.5337,62.678,62.5265,62.5409,21856.0
2016-12-21 10:20:00,86.75,86.9,86.74,86.84,19866.0,62.5626,62.6707,62.5554,62.6275,19866.0
2016-12-21 10:30:00,86.84,87.03,86.62,86.99,70369.0,62.6275,62.7645,62.4688,62.7357,70369.0
2016-12-21 10:40:00,86.98,87.05,86.92,86.97,48562.0,62.7284,62.7789,62.6852,62.7212,48562.0
2016-12-21 10:50:00,86.98,87.0,86.88,86.95,19779.0,62.7284,62.7429,62.6563,62.7068,19779.0
2016-12-21 11:00:00,86.94,86.99,86.87,86.89,31459.0,62.6996,62.7357,62.6491,62.6635,31459.0
2016-12-21 11:10:00,86.91,86.97,86.88,86.96,18417.0,62.678,62.7212,62.6563,62.714,18417.0
2016-12-21 11:20:00,86.95,87.0,86.88,86.97,16869.0,62.7068,62.7429,62.6563,62.7212,16869.0
2016-12-21 11:30:00,86.97,87.0,86.9,86.99,18430.0,62.7212,62.7429,62.6707,62.7357,18430.0
2016-12-21 11:40:00,86.98,87.0,86.95,86.99,32686.0,62.7284,62.7429,62.7068,62.7357,32686.0
2016-12-21 11:50:00,87.0,87.01,86.9,87.01,52770.0,62.7429,62.7501,62.6707,62.7501,52770.0
2016-12-21 12:00:00,87.02,87.13,87.0,87.08,16845.0,62.7573,62.8366,62.7429,62.8006,16845.0
2016-12-21 12:10:00,87.08,87.09,86.96,86.99,27734.0,62.8006,62.8078,62.714,62.7357,27734.0
2016-12-21 12:20:00,87.0,87.02,86.94,86.99,14899.0,62.7429,62.7573,62.6996,62.7357,14899.0
2016-12-21 12:30:00,87.01,87.07,86.98,87.02,17580.0,62.7501,62.7933,62.7284,62.7573,17580.0
2016-12-21 12:40:00,87.03,87.07,86.98,87.04,11933.0,62.7645,62.7933,62.7284,62.7717,11933.0
2016-12-21 12:50:00,87.05,87.1,87.02,87.05,21787.0,62.7789,62.815,62.7573,62.7789,21787.0
2016-12-21 13:00:00,87.05,87.05,86.93,86.99,17221.0,62.7789,62.7789,62.6924,62.7357,17221.0
2016-12-21 13:10:00,87.0,87.02,86.95,86.96,17493.0,62.7429,62.7573,62.7068,62.714,17493.0
2016-12-21 13:20:00,86.93,86.99,86.9,86.9,14927.0,62.6924,62.7357,62.6707,62.6707,14927.0
2016-12-21 13:30:00,86.91,86.95,86.82,86.93,12683.0,62.678,62.7068,62.613,62.6924,12683.0
2016-12-21 13:40:00,86.95,87.02,86.88,86.9,22718.0,62.7068,62.7573,62.6563,62.6707,22718.0
2016-12-21 13:50:00,86.94,87.01,86.88,86.98,12102.0,62.6996,62.7501,62.6563,62.7284,12102.0
2016-12-21 14:00:00,86.97,87.03,86.93,87.03,19256.0,62.7212,62.7645,62.6924,62.7645,19256.0
2016-12-21 14:10:00,87.04,87.04,86.89,86.89,14448.0,62.7717,62.7717,62.6635,62.6635,14448.0
2016-12-21 14:20:00,86.89,86.99,86.89,86.96,14160.0,62.6635,62.7357,62.6635,62.714,14160.0
2016-12-21 14:30:00,86.94,87.08,86.94,87.03,14446.0,62.6996,62.8006,62.6996,62.7645,14446.0
2016-12-21 14:40:00,87.03,87.12,87.02,87.09,17451.0,62.7645,62.8294,62.7573,62.8078,17451.0
2016-12-21 14:50:00,87.09,87.14,87.06,87.06,18045.0,62.8078,62.8438,62.7861,62.7861,18045.0
2016-12-21 15:00:00,87.05,87.11,87.02,87.05,22859.0,62.7789,62.8222,62.7573,62.7789,22859.0
2016-12-21 15:10:00,87.04,87.15,87.04,87.11,20042.0,62.7717,62.851,62.7717,62.8222,20042.0
2016-12-21 15:20:00,87.11,87.15,87.02,87.02,29603.0,62.8222,62.851,62.7573,62.7573,29603.0
2016-12-21 15:30:00,87.02,87.02,86.79,86.8,44881.0,62.7573,62.7573,62.5914,62.5986,44881.0
2016-12-21 15:40:00,86.81,86.88,86.76,86.77,66671.0,62.6058,62.6563,62.5698,62.577,66671.0
2016-12-21 15:50:00,86.78,86.91,86.77,86.78,105209.0,62.5842,62.678,62.577,62.5842,105209.0
2016-12-22 09:30:00,86.7,87.03,86.44,86.99,60247.0,62.5265,62.7645,62.339,62.7357,60247.0
2016-12-22 09:40:00,86.98,87.15,86.86,87.14,36320.0,62.7284,62.851,62.6419,62.8438,36320.0
2016-12-22 09:50:00,87.16,87.17,86.73,86.98,65696.0,62.8583,62.8655,62.5481,62.7284,65696.0
2016-12-22 10:00:00,86.96,87.1,86.76,86.76,46758.0,62.714,62.815,62.5698,62.5698,46758.0
2016-12-22 10:10:00,86.79,87.02,86.79,86.91,17488.0,62.5914,62.7573,62.5914,62.678,17488.0
2016-12-22 10:20:00,86.89,86.94,86.78,86.85,32125.0,62.6635,62.6996,62.5842,62.6347,32125.0
2016-12-22 10:30:00,86.88,87.19,86.83,87.19,52358.0,62.6563,62.8799,62.6203,62.8799,52358.0
2016-12-22 10:40:00,87.16,87.31,87.12,87.12,20298.0,62.8583,62.9664,62.8294,62.8294,20298.0
2016-12-22 10:50:00,87.14,87.25,87.03,87.24,17493.0,62.8438,62.9232,62.7645,62.9159,17493.0
2016-12-22 11:00:00,87.23,87.24,87.02,87.04,28539.0,62.9087,62.9159,62.7573,62.7717,28539.0
2016-12-22 11:10:00,87.04,87.33,87.04,87.25,12387.0,62.7717,62.9809,62.7717,62.9232,12387.0
2016-12-22 11:20:00,87.23,87.36,87.22,87.31,16690.0,62.9087,63.0025,62.9015,62.9664,16690.0
2016-12-22 11:30:00,87.29,87.36,87.14,87.16,26196.0,62.952,63.0025,62.8438,62.8583,26196.0
2016-12-22 11:40:00,87.15,87.36,87.12,87.31,30112.0,62.851,63.0025,62.8294,62.9664,30112.0
2016-12-22 11:50:00,87.33,87.55,87.31,87.5,37477.0,62.9809,63.1395,62.9664,63.1035,37477.0
2016-12-22 12:00:00,87.52,87.52,87.35,87.47,16297.0,63.1179,63.1179,62.9953,63.0818,16297.0
2016-12-22 12:10:00,87.48,87.61,87.48,87.61,19291.0,63.089,63.1828,63.089,63.1828,19291.0
2016-12-22 12:20:00,87.6,87.66,87.51,87.63,22855.0,63.1756,63.2188,63.1107,63.1972,22855.0
2016-12-22 12:30:00,87.64,87.75,87.58,87.58,20222.0,63.2044,63.2837,63.1611,63.1611,20222.0
2016-12-22 12:40:00,87.59,87.69,87.59,87.6,24147.0,63.1684,63.2405,63.1684,63.1756,24147.0
2016-12-22 12:50:00,87.62,87.78,87.61,87.72,32672.0,63.19,63.3054,63.1828,63.2621,32672.0
2016-12-22 13:00:00,87.71,87.75,87.7,87.71,25618.0,63.2549,63.2837,63.2477,63.2549,25618.0
2016-12-22 13:10:00,87.7,87.78,87.7,87.73,10795.0,63.2477,63.3054,63.2477,63.2693,10795.0
2016-12-22 13:20:00,87.73,87.84,87.7,87.81,26221.0,63.2693,63.3487,63.2477,63.327,26221.0
2016-12-22 13:30:00,87.8,87.87,87.7,87.85,14764.0,63.3198,63.3703,63.2477,63.3559,14764.0
2016-12-22 13:40:00,87.85,87.93,87.79,87.86,16869.0,63.3559,63.4136,63.3126,63.3631,16869.0
2016-12-22 13:50:00,87.86,87.86,87.69,87.71,11346.0,63.3631,63.3631,63.2405,63.2549,11346.0
2016-12-22 14:00:00,87.69,87.74,87.6,87.68,25872.0,63.2405,63.2765,63.1756,63.2333,25872.0
2016-12-22 14:10:00,87.67,87.74,87.62,87.73,10035.0,63.2261,63.2765,63.19,63.2693,10035.0
2016-12-22 14:20:00,87.71,87.72,87.63,87.66,14981.0,63.2549,63.2621,63.1972,63.2188,14981.0
2016-12-22 14:30:00,87.65,87.67,87.52,87.53,11852.0,63.2116,63.2261,63.1179,63.1251,11852.0
2016-12-22 14:40:00,87.55,87.58,87.51,87.54,9865.0,63.1395,63.1611,63.1107,63.1323,9865.0
2016-12-22 14:50:00,87.55,87.65,87.53,87.62,16971.0,63.1395,63.2116,63.1251,63.19,16971.0
2016-12-22 15:00:00,87.6,87.65,87.51,87.54,12434.0,63.1756,63.2116,63.1107,63.1323,12434.0
2016-12-22 15:10:00,87.54,87.54,87.42,87.48,24386.0,63.1323,63.1323,63.0458,63.089,24386.0
2016-12-22 15:20:00,87.47,87.53,87.42,87.45,30435.0,63.0818,63.1251,63.0458,63.0674,30435.0
2016-12-22 15:30:00,87.45,87.47,87.37,87.46,42081.0,63.0674,63.0818,63.0097,63.0746,42081.0
2016-12-22 15:40:00,87.45,87.54,87.43,87.54,53451.0,63.0674,63.1323,63.053,63.1323,53451.0
2016-12-22 15:50:00,87.54,87.58,87.5,87.56,70274.0,63.1323,63.1611,63.1035,63.1467,70274.0
2016-12-23 09:30:00,87.28,87.58,87.28,87.52,39660.0,62.9448,63.1611,62.9448,63.1179,39660.0
2016-12-23 09:40:00,87.5,87.69,87.43,87.57,24988.0,63.1035,63.2405,63.053,63.1539,24988.0
2016-12-23 09:50:00,87.62,87.8,87.59,87.59,22775.0,63.19,63.3198,63.1684,63.1684,22775.0
2016-12-23 10:00:00,87.59,87.7,87.53,87.7,24746.0,63.1684,63.2477,63.1251,63.2477,24746.0
2016-12-23 10:10:00,87.73,87.86,87.69,87.81,18480.0,63.2693,63.3631,63.2405,63.327,18480.0
2016-12-23 10:20:00,87.8,87.87,87.73,87.74,18930.0,63.3198,63.3703,63.2693,63.2765,18930.0
2016-12-23 10:30:00,87.77,87.82,87.62,87.66,47395.0,63.2982,63.3342,63.19,63.2188,47395.0
2016-12-23 10:40:00,87.72,87.72,87.54,87.62,20043.0,63.2621,63.2621,63.1323,63.19,20043.0
2016-12-23 10:50:00,87.64,87.65,87.5,87.65,15267.0,63.2044,63.2116,63.1035,63.2116,15267.0
2016-12-23 11:00:00,87.68,87.79,87.66,87.74,8173.0,63.2333,63.3126,63.2188,63.2765,8173.0
2016-12-23 11:10:00,87.76,87.82,87.6,87.6,15803.0,63.291,63.3342,63.1756,63.1756,15803.0
2016-12-23 11:20:00,87.6,87.81,87.55,87.78,18590.0,63.1756,63.327,63.1395,63.3054,18590.0
2016-12-23 11:30:00,87.81,87.88,87.78,87.8,22690.0,63.327,63.3775,63.3054,63.3198,22690.0
2016-12-23 11:40:00,87.81,87.85,87.75,87.78,9236.0,63.327,63.3559,63.2837,63.3054,9236.0
2016-12-23 11:50:00,87.78,87.8,87.71,87.72,7380.0,63.3054,63.3198,63.2549,63.2621,7380.0
2016-12-23 12:00:00,87.71,87.85,87.67,87.8,10244.0,63.2549,63.3559,63.2261,63.3198,10244.0
2016-12-23 12:10:00,87.77,87.85,87.73,87.76,9382.0,63.2982,63.3559,63.2693,63.291,9382.0
2016-12-23 12:20:00,87.76,87.85,87.71,87.73,12852.0,63.291,63.3559,63.2549,63.2693,12852.0
2016-12-23 12:30:00,87.74,87.83,87.72,87.74,11553.0,63.2765,63.3414,63.2621,63.2765,11553.0
2016-12-23 12:40:00,87.73,87.76,87.68,87.72,6511.0,63.2693,63.291,63.2333,63.2621,6511.0
2016-12-23 12:50:00,87.71,87.76,87.67,87.75,6348.0,63.2549,63.291,63.2261,63.2837,6348.0
2016-12-23 13:00:00,87.74,87.76,87.7,87.74,8451.0,63.2765,63.291,63.2477,63.2765,8451.0
2016-12-23 13:10:00,87.74,87.78,87.71,87.77,6704.0,63.2765,63.3054,63.2549,63.2982,6704.0
2016-12-23 13:20:00,87.76,87.8,87.7,87.77,11503.0,63.291,63.3198,63.2477,63.2982,11503.0
2016-12-23 13:30:00,87.8,87.9,87.79,87.83,7619.0,63.3198,63.3919,63.3126,63.3414,7619.0
2016-12-23 13:40:00,87.84,87.85,87.75,87.75,6413.0,63.3487,63.3559,63.2837,63.2837,6413.0
2016-12-23 13:50:00,87.75,87.75,87.69,87.71,10753.0,63.2837,63.2837,63.2405,63.2549,10753.0
2016-12-23 14:00:00,87.7,87.74,87.68,87.74,7245.0,63.2477,63.2765,63.2333,63.2765,7245.0
2016-12-23 14:10:00,87.74,87.82,87.72,87.82,11934.0,63.2765,63.3342,63.2621,63.3342,11934.0
2016-12-23 14:20:00,87.82,87.84,87.75,87.75,11675.0,63.3342,63.3487,63.2837,63.2837,11675.0
2016-12-23 14:30:00,87.74,87.75,87.7,87.75,9018.0,63.2765,63.2837,63.2477,63.2837,9018.0
2016-12-23 14:40:00,87.76,87.76,87.7,87.74,9195.0,63.291,63.291,63.2477,63.2765,9195.0
2016-12-23 14:50:00,87.74,87.75,87.64,87.66,11181.0,63.2765,63.2837,63.2044,63.2188,11181.0
2016-12-23 15:00:00,87.68,87.72,87.67,87.69,9320.0,63.2333,63.2621,63.2261,63.2405,9320.0
2016-12-23 15:10:00,87.69,87.7,87.64,87.66,14237.0,63.2405,63.2477,63.2044,63.2188,14237.0
2016-12-23 15:20:00,87.65,87.71,87.61,87.66,29083.0,63.2116,63.2549,63.1828,63.2188,29083.0
2016-12-23 15:30:00,87.66,87.75,87.66,87.7,16778.0,63.2188,63.2837,63.2188,63.2477,16778.0
2016-12-23 15:40:00,87.7,87.71,87.62,87.63,40510.0,63.2477,63.2549,63.19,63.1972,40510.0
2016-12-23 15:50:00,87.64,87.75,87.63,87.71,47830.0,63.2044,63.2837,63.1972,63.2549,47830.0
2016-12-27 09:30:00,87.87,88.14,87.7,88.01,42005.0,63.3703,63.565,63.2477,63.4713,42005.0
2016-12-27 09:40:00,88.03,88.04,87.71,87.73,19162.0,63.4857,63.4929,63.2549,63.2693,19162.0
2016-12-27 09:50:00,87.77,87.98,87.75,87.91,27940.0,63.2982,63.4496,63.2837,63.3991,27940.0
2016-12-27 10:00:00,87.91,87.91,87.67,87.67,24696.0,63.3991,63.3991,63.2261,63.2261,24696.0
2016-12-27 10:10:00,87.67,87.83,87.67,87.79,16903.0,63.2261,63.3414,63.2261,63.3126,16903.0
2016-12-27 10:20:00,87.82,87.83,87.67,87.78,14888.0,63.3342,63.3414,63.2261,63.3054,14888.0
2016-12-27 10:30:00,87.78,87.83,87.76,87.79,21211.0,63.3054,63.3414,63.291,63.3126,21211.0
2016-12-27 10:40:00,87.81,87.85,87.79,87.8,23576.0,63.327,63.3559,63.3126,63.3198,23576.0
2016-12-27 10:50:00,87.81,87.86,87.73,87.77,20929.0,63.327,63.3631,63.2693,63.2982,20929.0
2016-12-27 11:00:00,87.77,87.88,87.75,87.83,35530.0,63.2982,63.3775,63.2837,63.3414,35530.0
2016-12-27 11:10:00,87.81,87.83,87.74,87.82,31347.0,63.327,63.3414,63.2765,63.3342,31347.0
2016-12-27 11:20:00,87.83,87.88,87.79,87.83,19691.0,63.3414,63.3775,63.3126,63.3414,19691.0
2016-12-27 11:30:00,87.81,87.85,87.76,87.82,17296.0,63.327,63.3559,63.291,63.3342,17296.0
2016-12-27 11:40:00,87.82,87.86,87.81,87.82,21708.0,63.3342,63.3631,63.327,63.3342,21708.0
2016-12-27 11:50:00,87.8,87.83,87.78,87.78,10332.0,63.3198,63.3414,63.3054,63.3054,10332.0
2016-12-27 12:00:00,87.8,87.82,87.7,87.74,12245.0,63.3198,63.3342,63.2477,63.2765,12245.0
2016-12-27 12:10:00,87.71,87.72,87.65,87.68,6936.0,63.2549,63.2621,63.2116,63.2333,6936.0
2016-12-27 12:20:00,87.71,87.71,87.62,87.66,12622.0,63.2549,63.2549,63.19,63.2188,12622.0
2016-12-27 12:30:00,87.66,87.73,87.64,87.67,6925.0,63.2188,63.2693,63.2044,63.2261,6925.0
2016-12-27 12:40:00,87.68,87.74,87.65,87.74,6630.0,63.2333,63.2765,63.2116,63.2765,6630.0
2016-12-27 12:50:00,87.76,87.8,87.7,87.8,5650.0,63.291,63.3198,63.2477,63.3198,5650.0
2016-12-27 13:00:00,87.79,87.81,87.73,87.74,6063.0,63.3126,63.327,63.2693,63.2765,6063.0
2016-12-27 13:10:00,87.78,87.82,87.76,87.82,6841.0,63.3054,63.3342,63.291,63.3342,6841.0
2016-12-27 13:20:00,87.82,87.82,87.76,87.78,6303.0,63.3342,63.3342,63.291,63.3054,6303.0
2016-12-27 13:30:00,87.78,87.83,87.76,87.77,7890.0,63.3054,63.3414,63.291,63.2982,7890.0
2016-12-27 13:40:00,87.78,87.82,87.76,87.79,7572.0,63.3054,63.3342,63.291,63.3126,7572.0
2016-12-27 13:50:00,87.8,87.8,87.76,87.79,7943.0,63.3198,63.3198,63.291,63.3126,7943.0
2016-12-27 14:00:00,87.79,87.79,87.69,87.73,10541.0,63.3126,63.3126,63.2405,63.2693,10541.0
2016-12-27 14:10:00,87.73,87.81,87.72,87.81,12971.0,63.2693,63.327,63.2621,63.327,12971.0
2016-12-27 14:20:00,87.8,87.81,87.71,87.72,29834.0,63.3198,63.327,63.2549,63.2621,29834.0
2016-12-27 14:30:00,87.72,87.78,87.7,87.78,9254.0,63.2621,63.3054,63.2477,63.3054,9254.0
2016-12-27 14:40:00,87.79,87.81,87.7,87.71,9800.0,63.3126,63.327,63.2477,63.2549,9800.0
2016-12-27 14:50:00,87.72,87.76,87.7,87.72,8691.0,63.2621,63.291,63.2477,63.2621,8691.0
2016-12-27 15:00:00,87.7,87.74,87.61,87.62,22695.0,63.2477,63.2765,63.1828,63.19,22695.0
2016-12-27 15:10:00,87.64,87.74,87.64,87.73,16505.0,63.2044,63.2765,63.2044,63.2693,16505.0
2016-12-27 15:20:00,87.72,87.77,87.69,87.71,15242.0,63.2621,63.2982,63.2405,63.2549,15242.0
2016-12-27 15:30:00,87.7,87.74,87.67,87.71,12822.0,63.2477,63.2765,63.2261,63.2549,12822.0
2016-12-27 15:40:00,87.7,87.76,87.7,87.73,28964.0,63.2477,63.291,63.2477,63.2693,28964.0
2016-12-27 15:50:00,87.74,87.8,87.68,87.74,59062.0,63.2765,63.3198,63.2333,63.2765,59062.0
2016-12-28 09:30:00,87.73,87.96,87.65,87.71,47211.0,63.2693,63.4352,63.2116,63.2549,47211.0
2016-12-28 09:40:00,87.73,87.84,87.53,87.56,21939.0,63.2693,63.3487,63.1251,63.1467,21939.0
2016-12-28 09:50:00,87.59,87.73,87.58,87.66,37853.0,63.1684,63.2693,63.1611,63.2188,37853.0
2016-12-28 10:00:00,87.62,87.8,87.6,87.71,18541.0,63.19,63.3198,63.1756,63.2549,18541.0
2016-12-28 10:10:00,87.7,87.78,87.5,87.5,38386.0,63.2477,63.3054,63.1035,63.1035,38386.0
2016-12-28 10:20:00,87.52,87.52,87.26,87.29,36333.0,63.1179,63.1179,62.9304,62.952,36333.0
2016-12-28 10:30:00,87.29,87.47,87.29,87.45,21526.0,62.952,63.0818,62.952,63.0674,21526.0
2016-12-28 10:40:00,87.45,87.46,87.35,87.35,18223.0,63.0674,63.0746,62.9953,62.9953,18223.0
2016-12-28 10:50:00,87.34,87.4,87.34,87.37,12551.0,62.9881,63.0313,62.9881,63.0097,12551.0
2016-12-28 11:00:00,87.37,87.38,87.27,87.36,19928.0,63.0097,63.0169,62.9376,63.0025,19928.0
2016-12-28 11:10:00,87.36,87.44,87.34,87.4,30348.0,63.0025,63.0602,62.9881,63.0313,30348.0
2016-12-28 11:20:00,87.42,87.55,87.42,87.51,13334.0,63.0458,63.1395,63.0458,63.1107,13334.0
2016-12-28 11:30:00,87.54,87.56,87.49,87.5,17400.0,63.1323,63.1467,63.0962,63.1035,17400.0
2016-12-28 11:40:00,87.52,87.52,87.43,87.46,17639.0,63.1179,63.1179,63.053,63.0746,17639.0
2016-12-28 11:50:00,87.49,87.53,87.48,87.5,11633.0,63.0962,63.1251,63.089,63.1035,11633.0
2016-12-28 12:00:00,87.49,87.49,87.42,87.45,15817.0,63.0962,63.0962,63.0458,63.0674,15817.0
2016-12-28 12:10:00,87.45,87.56,87.44,87.5,27610.0,63.0674,63.1467,63.0602,63.1035,27610.0
2016-12-28 12:20:00,87.51,87.56,87.44,87.56,14616.0,63.1107,63.1467,63.0602,63.1467,14616.0
2016-12-28 12:30:00,87.55,87.56,87.48,87.48,11254.0,63.1395,63.1467,63.089,63.089,11254.0
2016-12-28 12:40:00,87.49,87.52,87.43,87.49,12662.0,63.0962,63.1179,63.053,63.0962,12662.0
2016-12-28 12:50:00,87.53,87.67,87.53,87.56,14311.0,63.1251,63.2261,63.1251,63.1467,14311.0
2016-12-28 13:00:00,87.58,87.59,87.45,87.5,12427.0,63.1611,63.1684,63.0674,63.1035,12427.0
2016-12-28 13:10:00,87.51,87.51,87.43,87.49,25892.0,63.1107,63.1107,63.053,63.0962,25892.0
2016-12-28 13:20:00,87.48,87.53,87.44,87.46,11959.0,63.089,63.1251,63.0602,63.0746,11959.0
2016-12-28 13:30:00,87.46,87.56,87.45,87.53,16600.0,63.0746,63.1467,63.0674,63.1251,16600.0
2016-12-28 13:40:00,87.52,87.56,87.45,87.53,19720.0,63.1179,63.1467,63.0674,63.1251,19720.0
2016-12-28 13:50:00,87.53,87.57,87.44,87.45,18664.0,63.1251,63.1539,63.0602,63.0674,18664.0
2016-12-28 14:00:00,87.45,87.51,87.44,87.48,21462.0,63.0674,63.1107,63.0602,63.089,21462.0
2016-12-28 14:10:00,87.48,87.49,87.24,87.24,17692.0,63.089,63.0962,62.9159,62.9159,17692.0
2016-12-28 14:20:00,87.25,87.25,87.08,87.12,13832.0,62.9232,62.9232,62.8006,62.8294,13832.0
2016-12-28 14:30:00,87.1,87.18,87.07,87.15,15602.0,62.815,62.8727,62.7933,62.851,15602.0
2016-12-28 14:40:00,87.14,87.18,87.1,87.15,18213.0,62.8438,62.8727,62.815,62.851,18213.0
2016-12-28 14:50:00,87.13,87.14,87.03,87.1,14458.0,62.8366,62.8438,62.7645,62.815,14458.0
2016-12-28 15:00:00,87.11,87.29,87.1,87.27,32819.0,62.8222,62.952,62.815,62.9376,32819.0
2016-12-28 15:10:00,87.26,87.31,87.2,87.25,16154.0,62.9304,62.9664,62.8871,62.9232,16154.0
2016-12-28 15:20:00,87.25,87.37,87.22,87.25,26073.0,62.9232,63.0097,62.9015,62.9232,26073.0
2016-12-28 15:30:00,87.25,87.29,87.16,87.18,25236.0,62.9232,62.952,62.8583,62.8727,25236.0
2016-12-28 15:40:00,87.18,87.24,87.07,87.23,42316.0,62.8727,62.9159,62.7933,62.9087,42316.0
2016-12-28 15:50:00,87.23,87.24,87.06,87.12,71879.0,62.9087,62.9159,62.7861,62.8294,71879.0
2016-12-29 09:30:00,87.01,87.43,86.91,87.25,39581.0,62.7501,63.053,62.678,62.9232,39581.0
2016-12-29 09:40:00,87.27,87.31,87.13,87.19,32932.0,62.9376,62.9664,62.8366,62.8799,32932.0
2016-12-29 09:50:00,87.15,87.33,87.14,87.29,19084.0,62.851,62.9809,62.8438,62.952,19084.0
2016-12-29 10:00:00,87.27,87.48,87.24,87.44,31992.0,62.9376,63.089,62.9159,63.0602,31992.0
2016-12-29 10:10:00,87.45,87.47,87.34,87.38,20227.0,63.0674,63.0818,62.9881,63.0169,20227.0
2016-12-29 10:20:00,87.38,87.49,87.32,87.33,18884.0,63.0169,63.0962,62.9736,62.9809,18884.0
2016-12-29 10:30:00,87.35,87.35,87.06,87.19,39296.0,62.9953,62.9953,62.7861,62.8799,39296.0
2016-12-29 10:40:00,87.19,87.19,87.0,87.0,9561.0,62.8799,62.8799,62.7429,62.7429,9561.0
2016-12-29 10:50:00,87.01,87.09,86.96,87.0,9319.0,62.7501,62.8078,62.714,62.7429,9319.0
2016-12-29 11:00:00,87.02,87.05,86.93,86.98,15183.0,62.7573,62.7789,62.6924,62.7284,15183.0
2016-12-29 11:10:00,86.96,87.05,86.95,87.0,9004.0,62.714,62.7789,62.7068,62.7429,9004.0
2016-12-29 11:20:00,87.02,87.06,86.99,87.03,9669.0,62.7573,62.7861,62.7357,62.7645,9669.0
2016-12-29 11:30:00,87.03,87.05,86.94,86.94,11130.0,62.7645,62.7789,62.6996,62.6996,11130.0
2016-12-29 11:40:00,86.93,86.96,86.85,86.87,21859.0,62.6924,62.714,62.6347,62.6491,21859.0
2016-12-29 11:50:00,86.86,86.86,86.64,86.67,18061.0,62.6419,62.6419,62.4832,62.5049,18061.0
2016-12-29 12:00:00,86.67,86.67,86.49,86.49,12506.0,62.5049,62.5049,62.3751,62.3751,12506.0
2016-12-29 12:10:00,86.51,86.56,86.46,86.54,13837.0,62.3895,62.4255,62.3534,62.4111,13837.0
2016-12-29 12:20:00,86.54,86.56,86.36,86.41,21704.0,62.4111,62.4255,62.2813,62.3174,21704.0
2016-12-29 12:30:00,86.41,86.5,86.37,86.5,13031.0,62.3174,62.3823,62.2885,62.3823,13031.0
2016-12-29 12:40:00,86.49,86.55,86.4,86.54,20203.0,62.3751,62.4183,62.3102,62.4111,20203.0
2016-12-29 12:50:00,86.52,86.66,86.41,86.62,17183.0,62.3967,62.4977,62.3174,62.4688,17183.0
2016-12-29 13:00:00,86.6,86.6,86.52,86.52,9854.0,62.4544,62.4544,62.3967,62.3967,9854.0
2016-12-29 13:10:00,86.54,86.57,86.47,86.49,7951.0,62.4111,62.4328,62.3606,62.3751,7951.0
2016-12-29 13:20:00,86.51,86.57,86.47,86.51,15290.0,62.3895,62.4328,62.3606,62.3895,15290.0
2016-12-29 13:30:00,86.51,86.57,86.45,86.45,13244.0,62.3895,62.4328,62.3462,62.3462,13244.0
2016-12-29 13:40:00,86.45,86.58,86.44,86.57,14648.0,62.3462,62.44,62.339,62.4328,14648.0
2016-12-29 13:50:00,86.58,86.65,86.53,86.64,21580.0,62.44,62.4904,62.4039,62.4832,21580.0
2016-12-29 14:00:00,86.66,86.72,86.63,86.7,16312.0,62.4977,62.5409,62.476,62.5265,16312.0
2016-12-29 14:10:00,86.7,86.74,86.69,86.7,10123.0,62.5265,62.5554,62.5193,62.5265,10123.0
2016-12-29 14:20:00,86.71,86.78,86.7,86.72,17226.0,62.5337,62.5842,62.5265,62.5409,17226.0
2016-12-29 14:30:00,86.72,86.72,86.6,86.64,11806.0,62.5409,62.5409,62.4544,62.4832,11806.0
2016-12-29 14:40:00,86.64,86.68,86.61,86.63,11331.0,62.4832,62.5121,62.4616,62.476,11331.0
2016-12-29 14:50:00,86.65,86.69,86.6,86.61,17388.0,62.4904,62.5193,62.4544,62.4616,17388.0
2016-12-29 15:00:00,86.6,86.65,86.57,86.64,21190.0,62.4544,62.4904,62.4328,62.4832,21190.0
2016-12-29 15:10:00,86.64,86.65,86.58,86.62,22183.0,62.4832,62.4904,62.44,62.4688,22183.0
2016-12-29 15:20:00,86.62,86.71,86.62,86.68,17914.0,62.4688,62.5337,62.4688,62.5121,17914.0
2016-12-29 15:30:00,86.68,86.74,86.66,86.69,26702.0,62.5121,62.5554,62.4977,62.5193,26702.0
2016-12-29 15:40:00,86.7,86.76,86.64,86.65,39772.0,62.5265,62.5698,62.4832,62.4904,39772.0
2016-12-29 15:50:00,86.65,86.71,86.61,86.68,57603.0,62.4904,62.5337,62.4616,62.5121,57603.0
2016-12-30 09:30:00,86.65,87.05,86.47,86.79,28167.0,62.4904,62.7789,62.3606,62.5914,28167.0
2016-12-30 09:40:00,86.81,86.87,86.63,86.66,11088.0,62.6058,62.6491,62.476,62.4977,11088.0
2016-12-30 09:50:00,86.64,86.64,86.29,86.33,32599.0,62.4832,62.4832,62.2308,62.2597,32599.0
2016-12-30 10:00:00,86.35,86.58,86.33,86.51,13049.0,62.2741,62.44,62.2597,62.3895,13049.0
2016-12-30 10:10:00,86.52,86.69,86.49,86.52,14285.0,62.3967,62.5193,62.3751,62.3967,14285.0
2016-12-30 10:20:00,86.56,86.6,86.38,86.49,15864.0,62.4255,62.4544,62.2957,62.3751,15864.0
2016-12-30 10:30:00,86.53,86.65,86.5,86.58,10941.0,62.4039,62.4904,62.3823,62.44,10941.0
2016-12-30 10:40:00,86.53,86.61,86.53,86.53,13049.0,62.4039,62.4616,62.4039,62.4039,13049.0
2016-12-30 10:50:00,86.53,86.55,86.43,86.44,16184.0,62.4039,62.4183,62.3318,62.339,16184.0
2016-12-30 11:00:00,86.47,86.58,86.46,86.48,19814.0,62.3606,62.44,62.3534,62.3678,19814.0
2016-12-30 11:10:00,86.5,86.57,86.48,86.5,18951.0,62.3823,62.4328,62.3678,62.3823,18951.0
2016-12-30 11:20:00,86.51,86.62,86.47,86.61,27546.0,62.3895,62.4688,62.3606,62.4616,27546.0
2016-12-30 11:30:00,86.62,86.71,86.6,86.69,13580.0,62.4688,62.5337,62.4544,62.5193,13580.0
2016-12-30 11:40:00,86.69,86.83,86.66,86.75,13161.0,62.5193,62.6203,62.4977,62.5626,13161.0
2016-12-30 11:50:00,86.75,86.83,86.69,86.69,6276.0,62.5626,62.6203,62.5193,62.5193,6276.0
2016-12-30 12:00:00,86.69,86.73,86.59,86.71,12090.0,62.5193,62.5481,62.4472,62.5337,12090.0
2016-12-30 12:10:00,86.69,86.72,86.6,86.67,5679.0,62.5193,62.5409,62.4544,62.5049,5679.0
2016-12-30 12:20:00,86.64,86.67,86.6,86.6,8920.0,62.4832,62.5049,62.4544,62.4544,8920.0
2016-12-30 12:30:00,86.62,86.71,86.62,86.63,9805.0,62.4688,62.5337,62.4688,62.476,9805.0
2016-12-30 12:40:00,86.65,86.68,86.56,86.56,8796.0,62.4904,62.5121,62.4255,62.4255,8796.0
2016-12-30 12:50:00,86.57,86.57,86.49,86.49,11391.0,62.4328,62.4328,62.3751,62.3751,11391.0
2016-12-30 13:00:00,86.51,86.55,86.42,86.47,11994.0,62.3895,62.4183,62.3246,62.3606,11994.0
2016-12-30 13:10:00,86.47,86.6,86.45,86.57,5483.0,62.3606,62.4544,62.3462,62.4328,5483.0
2016-12-30 13:20:00,86.56,86.59,86.54,86.55,5006.0,62.4255,62.4472,62.4111,62.4183,5006.0
2016-12-30 13:30:00,86.54,86.62,86.5,86.57,11028.0,62.4111,62.4688,62.3823,62.4328,11028.0
2016-12-30 13:40:00,86.57,86.58,86.45,86.45,6911.0,62.4328,62.44,62.3462,62.3462,6911.0
2016-12-30 13:50:00,86.45,86.52,86.4,86.5,11938.0,62.3462,62.3967,62.3102,62.3823,11938.0
2016-12-30 14:00:00,86.49,86.49,86.41,86.45,7370.0,62.3751,62.3751,62.3174,62.3462,7370.0
2016-12-30 14:10:00,86.45,86.46,86.33,86.33,10463.0,62.3462,62.3534,62.2597,62.2597,10463.0
2016-12-30 14:20:00,86.33,86.37,86.29,86.34,24362.0,62.2597,62.2885,62.2308,62.2669,24362.0
2016-12-30 14:30:00,86.32,86.39,86.28,86.39,11363.0,62.2525,62.3029,62.2236,62.3029,11363.0
2016-12-30 14:40:00,86.39,86.39,86.12,86.12,30228.0,62.3029,62.3029,62.1082,62.1082,30228.0
2016-12-30 14:50:00,86.12,86.16,86.01,86.14,12208.0,62.1082,62.1371,62.0289,62.1226,12208.0
2016-12-30 15:00:00,86.16,86.21,86.11,86.17,16113.0,62.1371,62.1731,62.101,62.1443,16113.0
2016-12-30 15:10:00,86.17,86.35,86.15,86.29,27738.0,62.1443,62.2741,62.1299,62.2308,27738.0
2016-12-30 15:20:00,86.29,86.37,86.26,86.31,23763.0,62.2308,62.2885,62.2092,62.2452,23763.0
2016-12-30 15:30:00,86.33,86.38,86.25,86.29,36655.0,62.2597,62.2957,62.202,62.2308,36655.0
2016-12-30 15:40:00,86.27,86.31,86.14,86.24,48430.0,62.2164,62.2452,62.1226,62.1948,48430.0
2016-12-30 15:50:00,86.23,86.44,86.2,86.42,178773.0,62.1876,62.339,62.1659,62.3246,178773.0
2017-01-03 09:30:00,87.31,87.86,87.23,87.55,102773.0,62.9664,63.3631,62.9087,63.1395,102773.0
2017-01-03 09:40:00,87.51,87.75,87.11,87.5,98619.0,63.1107,63.2837,62.8222,63.1035,98619.0
2017-01-03 09:50:00,87.48,87.69,87.42,87.49,64983.0,63.089,63.2405,63.0458,63.0962,64983.0
2017-01-03 10:00:00,87.49,87.72,87.42,87.64,75261.0,63.0962,63.2621,63.0458,63.2044,75261.0
2017-01-03 10:10:00,87.62,87.89,87.48,87.78,120165.0,63.19,63.3847,63.089,63.3054,120165.0
2017-01-03 10:20:00,87.75,87.81,87.4,87.74,70500.0,63.2837,63.327,63.0313,63.2765,70500.0
2017-01-03 10:30:00,87.72,87.92,87.52,87.57,60850.0,63.2621,63.4063,63.1179,63.1539,60850.0
2017-01-03 10:40:00,87.55,87.67,87.4,87.51,72370.0,63.1395,63.2261,63.0313,63.1107,72370.0
2017-01-03 10:50:00,87.51,87.64,87.44,87.46,39342.0,63.1107,63.2044,63.0602,63.0746,39342.0
2017-01-03 11:00:00,87.45,87.52,87.17,87.26,52755.0,63.0674,63.1179,62.8655,62.9304,52755.0
2017-01-03 11:10:00,87.28,87.49,87.17,87.23,25864.0,62.9448,63.0962,62.8655,62.9087,25864.0
2017-01-03 11:20:00,87.27,87.37,87.0,87.06,36511.0,62.9376,63.0097,62.7429,62.7861,36511.0
2017-01-03 11:30:00,87.07,87.11,86.85,86.85,26873.0,62.7933,62.8222,62.6347,62.6347,26873.0
2017-01-03 11:40:00,86.86,86.93,86.65,86.92,30813.0,62.6419,62.6924,62.4904,62.6852,30813.0
2017-01-03 11:50:00,86.91,86.91,86.76,86.87,18081.0,62.678,62.678,62.5698,62.6491,18081.0
2017-01-03 12:00:00,86.88,86.88,86.75,86.78,14194.0,62.6563,62.6563,62.5626,62.5842,14194.0
2017-01-03 12:10:00,86.78,86.82,86.66,86.71,21348.0,62.5842,62.613,62.4977,62.5337,21348.0
2017-01-03 12:20:00,86.71,86.86,86.71,86.8,16326.0,62.5337,62.6419,62.5337,62.5986,16326.0
2017-01-03 12:30:00,86.79,86.93,86.79,86.83,22113.0,62.5914,62.6924,62.5914,62.6203,22113.0
2017-01-03 12:40:00,86.84,87.03,86.8,87.02,28809.0,62.6275,62.7645,62.5986,62.7573,28809.0
2017-01-03 12:50:00,87.03,87.12,86.95,87.12,24895.0,62.7645,62.8294,62.7068,62.8294,24895.0
2017-01-03 13:00:00,87.11,87.11,87.03,87.03,24271.0,62.8222,62.8222,62.7645,62.7645,24271.0
2017-01-03 13:10:00,87.04,87.14,87.01,87.09,19949.0,62.7717,62.8438,62.7501,62.8078,19949.0
2017-01-03 13:20:00,87.11,87.16,87.0,87.13,40383.0,62.8222,62.8583,62.7429,62.8366,40383.0
2017-01-03 13:30:00,87.16,87.21,87.08,87.17,14575.0,62.8583,62.8943,62.8006,62.8655,14575.0
2017-01-03 13:40:00,87.18,87.18,86.9,86.95,18677.0,62.8727,62.8727,62.6707,62.7068,18677.0
2017-01-03 13:50:00,86.97,87.02,86.9,86.93,20078.0,62.7212,62.7573,62.6707,62.6924,20078.0
2017-01-03 14:00:00,86.93,87.02,86.87,86.87,14277.0,62.6924,62.7573,62.6491,62.6491,14277.0
2017-01-03 14:10:00,86.89,86.96,86.85,86.85,16812.0,62.6635,62.714,62.6347,62.6347,16812.0
2017-01-03 14:20:00,86.85,86.96,86.75,86.9,20054.0,62.6347,62.714,62.5626,62.6707,20054.0
2017-01-03 14:30:00,86.9,86.92,86.83,86.86,20657.0,62.6707,62.6852,62.6203,62.6419,20657.0
2017-01-03 14:40:00,86.87,86.98,86.84,86.95,27557.0,62.6491,62.7284,62.6275,62.7068,27557.0
2017-01-03 14:50:00,86.93,87.02,86.76,86.76,40819.0,62.6924,62.7573,62.5698,62.5698,40819.0
2017-01-03 15:00:00,86.78,86.87,86.75,86.83,45334.0,62.5842,62.6491,62.5626,62.6203,45334.0
2017-01-03 15:10:00,86.82,86.83,86.66,86.78,41461.0,62.613,62.6203,62.4977,62.5842,41461.0
2017-01-03 15:20:00,86.78,86.82,86.68,86.81,41441.0,62.5842,62.613,62.5121,62.6058,41441.0
2017-01-03 15:30:00,86.81,86.9,86.75,86.85,75238.0,62.6058,62.6707,62.5626,62.6347,75238.0
2017-01-03 15:40:00,86.84,86.91,86.78,86.91,69747.0,62.6275,62.678,62.5842,62.678,69747.0
2017-01-03 15:50:00,86.9,86.91,86.73,86.81,155092.0,62.6707,62.678,62.5481,62.6058,155092.0
2017-01-04 09:30:00,87.17,87.46,87.08,87.34,86119.0,62.8655,63.0746,62.8006,62.9881,86119.0
2017-01-04 09:40:00,87.35,87.74,87.33,87.5,64076.0,62.9953,63.2765,62.9809,63.1035,64076.0
2017-01-04 09:50:00,87.5,87.85,87.48,87.85,43358.0,63.1035,63.3559,63.089,63.3559,43358.0
2017-01-04 10:00:00,87.86,88.26,87.85,87.93,100213.0,63.3631,63.6516,63.3559,63.4136,100213.0
2017-01-04 10:10:00,87.89,87.89,87.6,87.72,42563.0,63.3847,63.3847,63.1756,63.2621,42563.0
2017-01-04 10:20:00,87.7,87.74,87.4,87.46,41847.0,63.2477,63.2765,63.0313,63.0746,41847.0
2017-01-04 10:30:00,87.44,87.71,87.4,87.7,29511.0,63.0602,63.2549,63.0313,63.2477,29511.0
2017-01-04 10:40:00,87.73,87.8,87.56,87.72,44344.0,63.2693,63.3198,63.1467,63.2621,44344.0
2017-01-04 10:50:00,87.73,87.82,87.66,87.7,35705.0,63.2693,63.3342,63.2188,63.2477,35705.0
2017-01-04 11:00:00,87.71,87.83,87.68,87.75,57033.0,63.2549,63.3414,63.2333,63.2837,57033.0
2017-01-04 11:10:00,87.76,87.84,87.59,87.64,39071.0,63.291,63.3487,63.1684,63.2044,39071.0
2017-01-04 11:20:00,87.64,87.72,87.61,87.65,85964.0,63.2044,63.2621,63.1828,63.2116,85964.0
2017-01-04 11:30:00,87.64,87.78,87.62,87.73,54939.0,63.2044,63.3054,63.19,63.2693,54939.0
2017-01-04 11:40:00,87.73,87.83,87.7,87.71,58638.0,63.2693,63.3414,63.2477,63.2549,58638.0
2017-01-04 11:50:00,87.71,87.77,87.61,87.74,31948.0,63.2549,63.2982,63.1828,63.2765,31948.0
2017-01-04 12:00:00,87.7,87.79,87.7,87.76,42827.0,63.2477,63.3126,63.2477,63.291,42827.0
2017-01-04 12:10:00,87.74,87.98,87.74,87.85,25602.0,63.2765,63.4496,63.2765,63.3559,25602.0
2017-01-04 12:20:00,87.84,87.9,87.8,87.82,21134.0,63.3487,63.3919,63.3198,63.3342,21134.0
2017-01-04 12:30:00,87.82,87.89,87.81,87.85,18616.0,63.3342,63.3847,63.327,63.3559,18616.0
2017-01-04 12:40:00,87.86,87.95,87.85,87.94,31449.0,63.3631,63.428,63.3559,63.4208,31449.0
2017-01-04 12:50:00,87.94,88.01,87.92,87.99,31253.0,63.4208,63.4713,63.4063,63.4568,31253.0
2017-01-04 13:00:00,87.98,88.04,87.78,87.81,66924.0,63.4496,63.4929,63.3054,63.327,66924.0
2017-01-04 13:10:00,87.79,87.81,87.7,87.71,31116.0,63.3126,63.327,63.2477,63.2549,31116.0
2017-01-04 13:20:00,87.73,87.73,87.56,87.6,31720.0,63.2693,63.2693,63.1467,63.1756,31720.0
2017-01-04 13:30:00,87.6,87.66,87.56,87.56,23280.0,63.1756,63.2188,63.1467,63.1467,23280.0
2017-01-04 13:40:00,87.57,87.63,87.49,87.5,21872.0,63.1539,63.1972,63.0962,63.1035,21872.0
2017-01-04 13:50:00,87.5,87.62,87.48,87.6,23631.0,63.1035,63.19,63.089,63.1756,23631.0
2017-01-04 14:00:00,87.63,87.63,87.27,87.36,25063.0,63.1972,63.1972,62.9376,63.0025,25063.0
2017-01-04 14:10:00,87.36,87.44,87.24,87.32,44237.0,63.0025,63.0602,62.9159,62.9736,44237.0
2017-01-04 14:20:00,87.32,87.37,87.25,87.36,25754.0,62.9736,63.0097,62.9232,63.0025,25754.0
2017-01-04 14:30:00,87.36,87.43,87.28,87.42,29876.0,63.0025,63.053,62.9448,63.0458,29876.0
2017-01-04 14:40:00,87.42,87.54,87.38,87.45,29303.0,63.0458,63.1323,63.0169,63.0674,29303.0
2017-01-04 14:50:00,87.45,87.49,87.37,87.43,21845.0,63.0674,63.0962,63.0097,63.053,21845.0
2017-01-04 15:00:00,87.43,87.43,87.36,87.39,30620.0,63.053,63.053,63.0025,63.0241,30620.0
2017-01-04 15:10:00,87.38,87.44,87.28,87.42,45677.0,63.0169,63.0602,62.9448,63.0458,45677.0
2017-01-04 15:20:00,87.4,87.45,87.34,87.42,42211.0,63.0313,63.0674,62.9881,63.0458,42211.0
2017-01-04 15:30:00,87.41,87.48,87.39,87.45,67411.0,63.0385,63.089,63.0241,63.0674,67411.0
2017-01-04 15:40:00,87.46,87.56,87.24,87.24,115571.0,63.0746,63.1467,62.9159,62.9159,115571.0
2017-01-04 15:50:00,87.24,87.28,87.11,87.25,178073.0,62.9159,62.9448,62.8222,62.9232,178073.0
2017-01-05 09:30:00,87.26,87.63,87.0,87.6,94775.0,62.9304,63.1972,62.7429,63.1756,94775.0
2017-01-05 09:40:00,87.61,88.12,87.45,87.89,69726.0,63.1828,63.5506,63.0674,63.3847,69726.0
2017-01-05 09:50:00,87.84,88.07,87.68,87.8,61584.0,63.3487,63.5145,63.2333,63.3198,61584.0
2017-01-05 10:00:00,87.78,87.96,87.71,87.79,54236.0,63.3054,63.4352,63.2549,63.3126,54236.0
2017-01-05 10:10:00,87.79,87.85,87.58,87.59,27871.0,63.3126,63.3559,63.1611,63.1684,27871.0
2017-01-05 10:20:00,87.6,87.6,87.42,87.43,24162.0,63.1756,63.1756,63.0458,63.053,24162.0
2017-01-05 10:30:00,87.41,87.49,87.19,87.44,38330.0,63.0385,63.0962,62.8799,63.0602,38330.0
2017-01-05 10:40:00,87.43,87.7,87.42,87.7,44643.0,63.053,63.2477,63.0458,63.2477,44643.0
2017-01-05 10:50:00,87.7,87.78,87.45,87.45,21241.0,63.2477,63.3054,63.0674,63.0674,21241.0
2017-01-05 11:00:00,87.5,87.53,86.9,87.19,66744.0,63.1035,63.1251,62.6707,62.8799,66744.0
2017-01-05 11:10:00,87.21,87.26,86.99,87.02,26051.0,62.8943,62.9304,62.7357,62.7573,26051.0
2017-01-05 11:20:00,87.04,87.11,86.94,86.96,24504.0,62.7717,62.8222,62.6996,62.714,24504.0
2017-01-05 11:30:00,86.93,86.97,86.75,86.85,26861.0,62.6924,62.7212,62.5626,62.6347,26861.0
2017-01-05 11:40:00,86.83,86.91,86.71,86.75,24009.0,62.6203,62.678,62.5337,62.5626,24009.0
2017-01-05 11:50:00,86.76,86.93,86.7,86.82,43629.0,62.5698,62.6924,62.5265,62.613,43629.0
2017-01-05 12:00:00,86.8,86.86,86.74,86.76,16304.0,62.5986,62.6419,62.5554,62.5698,16304.0
2017-01-05 12:10:00,86.75,86.78,86.66,86.77,21622.0,62.5626,62.5842,62.4977,62.577,21622.0
2017-01-05 12:20:00,86.78,86.84,86.69,86.81,23775.0,62.5842,62.6275,62.5193,62.6058,23775.0
2017-01-05 12:30:00,86.82,86.95,86.78,86.9,18918.0,62.613,62.7068,62.5842,62.6707,18918.0
2017-01-05 12:40:00,86.89,86.89,86.7,86.7,13560.0,62.6635,62.6635,62.5265,62.5265,13560.0
2017-01-05 12:50:00,86.7,86.79,86.68,86.73,31780.0,62.5265,62.5914,62.5121,62.5481,31780.0
2017-01-05 13:00:00,86.72,86.86,86.69,86.84,29252.0,62.5409,62.6419,62.5193,62.6275,29252.0
2017-01-05 13:10:00,86.85,86.85,86.72,86.78,25100.0,62.6347,62.6347,62.5409,62.5842,25100.0
2017-01-05 13:20:00,86.78,86.88,86.72,86.72,18998.0,62.5842,62.6563,62.5409,62.5409,18998.0
2017-01-05 13:30:00,86.72,86.79,86.68,86.73,27490.0,62.5409,62.5914,62.5121,62.5481,27490.0
2017-01-05 13:40:00,86.73,86.81,86.71,86.71,13335.0,62.5481,62.6058,62.5337,62.5337,13335.0
2017-01-05 13:50:00,86.72,86.81,86.7,86.74,21022.0,62.5409,62.6058,62.5265,62.5554,21022.0
2017-01-05 14:00:00,86.74,86.91,86.73,86.91,33411.0,62.5554,62.678,62.5481,62.678,33411.0
2017-01-05 14:10:00,86.9,86.97,86.81,86.86,30569.0,62.6707,62.7212,62.6058,62.6419,30569.0
2017-01-05 14:20:00,86.87,86.87,86.73,86.8,30793.0,62.6491,62.6491,62.5481,62.5986,30793.0
2017-01-05 14:30:00,86.79,86.8,86.72,86.76,25566.0,62.5914,62.5986,62.5409,62.5698,25566.0
2017-01-05 14:40:00,86.76,86.83,86.72,86.76,26890.0,62.5698,62.6203,62.5409,62.5698,26890.0
2017-01-05 14:50:00,86.78,86.78,86.69,86.72,28433.0,62.5842,62.5842,62.5193,62.5409,28433.0
2017-01-05 15:00:00,86.72,86.79,86.69,86.73,25505.0,62.5409,62.5914,62.5193,62.5481,25505.0
2017-01-05 15:10:00,86.73,86.78,86.67,86.75,51892.0,62.5481,62.5842,62.5049,62.5626,51892.0
2017-01-05 15:20:00,86.75,86.89,86.74,86.84,40117.0,62.5626,62.6635,62.5554,62.6275,40117.0
2017-01-05 15:30:00,86.85,86.91,86.82,86.88,44124.0,62.6347,62.678,62.613,62.6563,44124.0
2017-01-05 15:40:00,86.88,86.92,86.81,86.84,64341.0,62.6563,62.6852,62.6058,62.6275,64341.0
2017-01-05 15:50:00,86.83,86.86,86.73,86.74,161320.0,62.6203,62.6419,62.5481,62.5554,161320.0
2017-01-06 09:30:00,86.78,86.97,86.38,86.55,24005.0,62.5842,62.7212,62.2957,62.4183,24005.0
2017-01-06 09:40:00,86.52,86.68,86.22,86.27,65079.0,62.3967,62.5121,62.1803,62.2164,65079.0
2017-01-06 09:50:00,86.24,86.41,86.23,86.36,22052.0,62.1948,62.3174,62.1876,62.2813,22052.0
2017-01-06 10:00:00,86.37,86.62,86.25,86.56,49952.0,62.2885,62.4688,62.202,62.4255,49952.0
2017-01-06 10:10:00,86.52,86.55,86.36,86.38,28956.0,62.3967,62.4183,62.2813,62.2957,28956.0
2017-01-06 10:20:00,86.4,86.5,86.27,86.3,33292.0,62.3102,62.3823,62.2164,62.238,33292.0
2017-01-06 10:30:00,86.29,86.31,86.17,86.22,22267.0,62.2308,62.2452,62.1443,62.1803,22267.0
2017-01-06 10:40:00,86.21,86.23,86.07,86.12,27385.0,62.1731,62.1876,62.0722,62.1082,27385.0
2017-01-06 10:50:00,86.13,86.29,86.06,86.07,23218.0,62.1154,62.2308,62.065,62.0722,23218.0
2017-01-06 11:00:00,86.08,86.17,86.07,86.07,25256.0,62.0794,62.1443,62.0722,62.0722,25256.0
2017-01-06 11:10:00,86.08,86.21,86.04,86.08,47131.0,62.0794,62.1731,62.0505,62.0794,47131.0
2017-01-06 11:20:00,86.08,86.17,86.03,86.16,32644.0,62.0794,62.1443,62.0433,62.1371,32644.0
2017-01-06 11:30:00,86.18,86.19,86.05,86.17,46500.0,62.1515,62.1587,62.0577,62.1443,46500.0
2017-01-06 11:40:00,86.17,86.31,86.14,86.23,36470.0,62.1443,62.2452,62.1226,62.1876,36470.0
2017-01-06 11:50:00,86.25,86.25,86.06,86.06,37256.0,62.202,62.202,62.065,62.065,37256.0
2017-01-06 12:00:00,86.05,86.08,85.94,86.0,32415.0,62.0577,62.0794,61.9784,62.0217,32415.0
2017-01-06 12:10:00,86.0,86.13,85.99,86.02,26710.0,62.0217,62.1154,62.0145,62.0361,26710.0
2017-01-06 12:20:00,86.03,86.08,85.95,85.95,20004.0,62.0433,62.0794,61.9856,61.9856,20004.0
2017-01-06 12:30:00,85.96,86.05,85.87,85.87,31061.0,61.9928,62.0577,61.9279,61.9279,31061.0
2017-01-06 12:40:00,85.89,85.92,85.86,85.87,22170.0,61.9423,61.964,61.9207,61.9279,22170.0
2017-01-06 12:50:00,85.85,85.99,85.85,85.91,35032.0,61.9135,62.0145,61.9135,61.9568,35032.0
2017-01-06 13:00:00,85.91,85.95,85.85,85.86,18111.0,61.9568,61.9856,61.9135,61.9207,18111.0
2017-01-06 13:10:00,85.87,85.88,85.79,85.79,15995.0,61.9279,61.9351,61.8702,61.8702,15995.0
2017-01-06 13:20:00,85.77,85.82,85.62,85.62,28559.0,61.8558,61.8919,61.7476,61.7476,28559.0
2017-01-06 13:30:00,85.62,85.72,85.62,85.71,16794.0,61.7476,61.8197,61.7476,61.8125,16794.0
2017-01-06 13:40:00,85.71,85.78,85.68,85.73,18437.0,61.8125,61.863,61.7909,61.827,18437.0
2017-01-06 13:50:00,85.73,85.82,85.71,85.82,28829.0,61.827,61.8919,61.8125,61.8919,28829.0
2017-01-06 14:00:00,85.81,86.0,85.8,85.92,35775.0,61.8847,62.0217,61.8774,61.964,35775.0
2017-01-06 14:10:00,85.92,86.0,85.91,85.97,32968.0,61.964,62.0217,61.9568,62.0,32968.0
2017-01-06 14:20:00,85.96,86.0,85.81,85.83,27808.0,61.9928,62.0217,61.8847,61.8991,27808.0
2017-01-06 14:30:00,85.81,85.85,85.74,85.74,19568.0,61.8847,61.9135,61.8342,61.8342,19568.0
2017-01-06 14:40:00,85.72,85.82,85.67,85.78,35986.0,61.8197,61.8919,61.7837,61.863,35986.0
2017-01-06 14:50:00,85.75,85.84,85.68,85.68,20454.0,61.8414,61.9063,61.7909,61.7909,20454.0
2017-01-06 15:00:00,85.69,85.85,85.68,85.79,49448.0,61.7981,61.9135,61.7909,61.8702,49448.0
2017-01-06 15:10:00,85.79,85.84,85.66,85.67,36252.0,61.8702,61.9063,61.7765,61.7837,36252.0
2017-01-06 15:20:00,85.68,85.79,85.67,85.67,47621.0,61.7909,61.8702,61.7837,61.7837,47621.0
2017-01-06 15:30:00,85.67,85.68,85.57,85.63,81185.0,61.7837,61.7909,61.7116,61.7548,81185.0
2017-01-06 15:40:00,85.63,85.69,85.47,85.5,139845.0,61.7548,61.7981,61.6395,61.6611,139845.0
2017-01-06 15:50:00,85.5,85.52,85.28,85.38,221942.0,61.6611,61.6755,61.5024,61.5745,221942.0
2017-01-09 09:30:00,84.91,84.91,84.16,84.3,70413.0,61.2356,61.2356,60.6947,60.7957,70413.0
2017-01-09 09:40:00,84.28,84.32,83.87,83.91,61598.0,60.7812,60.8101,60.4856,60.5144,61598.0
2017-01-09 09:50:00,83.92,84.05,83.75,83.84,69482.0,60.5216,60.6154,60.399,60.4639,69482.0
2017-01-09 10:00:00,83.84,84.08,83.84,84.01,64531.0,60.4639,60.637,60.4639,60.5865,64531.0
2017-01-09 10:10:00,84.02,84.02,83.77,83.87,31906.0,60.5937,60.5937,60.4134,60.4856,31906.0
2017-01-09 10:20:00,83.88,84.01,83.85,83.91,23998.0,60.4928,60.5865,60.4711,60.5144,23998.0
2017-01-09 10:30:00,83.9,84.1,83.81,84.08,37501.0,60.5072,60.6514,60.4423,60.637,37501.0
2017-01-09 10:40:00,84.06,84.22,84.03,84.17,41997.0,60.6226,60.738,60.601,60.7019,41997.0
2017-01-09 10:50:00,84.17,84.49,84.17,84.47,31339.0,60.7019,60.9327,60.7019,60.9183,31339.0
2017-01-09 11:00:00,84.47,84.48,84.3,84.39,86306.0,60.9183,60.9255,60.7957,60.8606,86306.0
2017-01-09 11:10:00,84.4,84.4,84.21,84.27,23454.0,60.8678,60.8678,60.7308,60.774,23454.0
2017-01-09 11:20:00,84.26,84.29,84.19,84.26,50843.0,60.7668,60.7885,60.7163,60.7668,50843.0
2017-01-09 11:30:00,84.27,84.29,83.9,83.9,52120.0,60.774,60.7885,60.5072,60.5072,52120.0
2017-01-09 11:40:00,83.92,83.96,83.8,83.95,33205.0,60.5216,60.5505,60.4351,60.5433,33205.0
2017-01-09 11:50:00,83.95,83.97,83.83,83.95,28240.0,60.5433,60.5577,60.4567,60.5433,28240.0
2017-01-09 12:00:00,83.95,84.12,83.92,84.1,61842.0,60.5433,60.6659,60.5216,60.6514,61842.0
2017-01-09 12:10:00,84.12,84.16,83.92,83.92,40864.0,60.6659,60.6947,60.5216,60.5216,40864.0
2017-01-09 12:20:00,83.93,84.0,83.92,83.96,36002.0,60.5288,60.5793,60.5216,60.5505,36002.0
2017-01-09 12:30:00,83.97,84.0,83.88,83.89,38458.0,60.5577,60.5793,60.4928,60.5,38458.0
2017-01-09 12:40:00,83.89,83.92,83.85,83.92,35108.0,60.5,60.5216,60.4711,60.5216,35108.0
2017-01-09 12:50:00,83.92,84.06,83.92,84.0,26905.0,60.5216,60.6226,60.5216,60.5793,26905.0
2017-01-09 13:00:00,83.99,84.02,83.92,83.98,30034.0,60.5721,60.5937,60.5216,60.5649,30034.0
2017-01-09 13:10:00,83.98,84.03,83.97,83.98,22825.0,60.5649,60.601,60.5577,60.5649,22825.0
2017-01-09 13:20:00,83.97,84.07,83.95,84.04,24438.0,60.5577,60.6298,60.5433,60.6082,24438.0
2017-01-09 13:30:00,84.04,84.1,83.97,84.09,25632.0,60.6082,60.6514,60.5577,60.6442,25632.0
2017-01-09 13:40:00,84.08,84.13,84.04,84.1,26859.0,60.637,60.6731,60.6082,60.6514,26859.0
2017-01-09 13:50:00,84.1,84.14,84.01,84.14,36169.0,60.6514,60.6803,60.5865,60.6803,36169.0
2017-01-09 14:00:00,84.15,84.2,84.09,84.16,32465.0,60.6875,60.7236,60.6442,60.6947,32465.0
2017-01-09 14:10:00,84.16,84.19,84.09,84.19,22494.0,60.6947,60.7163,60.6442,60.7163,22494.0
2017-01-09 14:20:00,84.19,84.26,84.16,84.25,49309.0,60.7163,60.7668,60.6947,60.7596,49309.0
2017-01-09 14:30:00,84.25,84.3,84.22,84.24,29587.0,60.7596,60.7957,60.738,60.7524,29587.0
2017-01-09 14:40:00,84.22,84.25,84.15,84.21,36444.0,60.738,60.7596,60.6875,60.7308,36444.0
2017-01-09 14:50:00,84.21,84.31,84.21,84.27,20742.0,60.7308,60.8029,60.7308,60.774,20742.0
2017-01-09 15:00:00,84.26,84.38,84.25,84.3,34778.0,60.7668,60.8534,60.7596,60.7957,34778.0
2017-01-09 15:10:00,84.29,84.34,84.25,84.34,25367.0,60.7885,60.8245,60.7596,60.8245,25367.0
2017-01-09 15:20:00,84.34,84.36,84.29,84.34,40859.0,60.8245,60.8389,60.7885,60.8245,40859.0
2017-01-09 15:30:00,84.34,84.4,84.29,84.4,53319.0,60.8245,60.8678,60.7885,60.8678,53319.0
2017-01-09 15:40:00,84.4,84.4,84.06,84.06,115321.0,60.8678,60.8678,60.6226,60.6226,115321.0
2017-01-09 15:50:00,84.06,84.17,83.92,84.01,271327.0,60.6226,60.7019,60.5216,60.5865,271327.0
2017-01-10 09:30:00,84.0,84.14,83.67,84.09,59840.0,60.5793,60.6803,60.3413,60.6442,59840.0
2017-01-10 09:40:00,84.09,84.17,83.97,84.14,33198.0,60.6442,60.7019,60.5577,60.6803,33198.0
2017-01-10 09:50:00,84.14,84.17,83.89,84.05,28506.0,60.6803,60.7019,60.5,60.6154,28506.0
2017-01-10 10:00:00,84.06,84.28,84.04,84.25,41494.0,60.6226,60.7812,60.6082,60.7596,41494.0
2017-01-10 10:10:00,84.24,84.31,84.17,84.17,33982.0,60.7524,60.8029,60.7019,60.7019,33982.0
2017-01-10 10:20:00,84.17,84.26,84.16,84.25,17634.0,60.7019,60.7668,60.6947,60.7596,17634.0
2017-01-10 10:30:00,84.24,84.37,84.24,84.32,45462.0,60.7524,60.8462,60.7524,60.8101,45462.0
2017-01-10 10:40:00,84.33,84.37,84.23,84.34,47937.0,60.8173,60.8462,60.7452,60.8245,47937.0
2017-01-10 10:50:00,84.34,84.43,84.28,84.3,32876.0,60.8245,60.8894,60.7812,60.7957,32876.0
2017-01-10 11:00:00,84.32,84.43,84.31,84.43,67231.0,60.8101,60.8894,60.8029,60.8894,67231.0
2017-01-10 11:10:00,84.42,84.55,84.4,84.51,52894.0,60.8822,60.976,60.8678,60.9471,52894.0
2017-01-10 11:20:00,84.52,84.77,84.52,84.75,101456.0,60.9543,61.1346,60.9543,61.1202,101456.0
2017-01-10 11:30:00,84.75,84.93,84.72,84.9,475159.0,61.1202,61.25,61.0986,61.2284,475159.0
2017-01-10 11:40:00,84.89,84.94,84.83,84.91,147102.0,61.2212,61.2572,61.1779,61.2356,147102.0
2017-01-10 11:50:00,84.89,85.03,84.87,85.02,77146.0,61.2212,61.3221,61.2067,61.3149,77146.0
2017-01-10 12:00:00,85.02,85.18,85.0,85.18,19131.0,61.3149,61.4303,61.3005,61.4303,19131.0
2017-01-10 12:10:00,85.15,85.17,85.06,85.08,28294.0,61.4087,61.4231,61.3438,61.3582,28294.0
2017-01-10 12:20:00,85.07,85.08,84.91,84.92,32332.0,61.351,61.3582,61.2356,61.2428,32332.0
2017-01-10 12:30:00,84.93,84.98,84.89,84.96,20975.0,61.25,61.2861,61.2212,61.2717,20975.0
2017-01-10 12:40:00,84.97,85.0,84.83,84.84,30590.0,61.2789,61.3005,61.1779,61.1851,30590.0
2017-01-10 12:50:00,84.84,84.85,84.71,84.74,18465.0,61.1851,61.1923,61.0914,61.113,18465.0
2017-01-10 13:00:00,84.72,84.73,84.64,84.7,16003.0,61.0986,61.1058,61.0409,61.0841,16003.0
2017-01-10 13:10:00,84.69,84.69,84.55,84.55,21769.0,61.0769,61.0769,60.976,60.976,21769.0
2017-01-10 13:20:00,84.55,84.55,84.46,84.51,11217.0,60.976,60.976,60.9111,60.9471,11217.0
2017-01-10 13:30:00,84.51,84.52,84.3,84.31,16055.0,60.9471,60.9543,60.7957,60.8029,16055.0
2017-01-10 13:40:00,84.3,84.31,84.06,84.07,26314.0,60.7957,60.8029,60.6226,60.6298,26314.0
2017-01-10 13:50:00,84.06,84.06,83.93,83.98,24961.0,60.6226,60.6226,60.5288,60.5649,24961.0
2017-01-10 14:00:00,83.96,83.98,83.76,83.8,46237.0,60.5505,60.5649,60.4062,60.4351,46237.0
2017-01-10 14:10:00,83.8,83.87,83.75,83.84,32143.0,60.4351,60.4856,60.399,60.4639,32143.0
2017-01-10 14:20:00,83.83,83.87,83.59,83.69,37971.0,60.4567,60.4856,60.2836,60.3557,37971.0
2017-01-10 14:30:00,83.66,83.81,83.63,83.71,23163.0,60.3341,60.4423,60.3125,60.3702,23163.0
2017-01-10 14:40:00,83.73,83.76,83.63,83.66,69085.0,60.3846,60.4062,60.3125,60.3341,69085.0
2017-01-10 14:50:00,83.66,83.76,83.65,83.71,38729.0,60.3341,60.4062,60.3269,60.3702,38729.0
2017-01-10 15:00:00,83.7,83.73,83.67,83.72,44100.0,60.363,60.3846,60.3413,60.3774,44100.0
2017-01-10 15:10:00,83.72,83.77,83.64,83.73,52516.0,60.3774,60.4134,60.3197,60.3846,52516.0
2017-01-10 15:20:00,83.73,83.74,83.67,83.67,39896.0,60.3846,60.3918,60.3413,60.3413,39896.0
2017-01-10 15:30:00,83.67,83.87,83.67,83.79,93638.0,60.3413,60.4856,60.3413,60.4279,93638.0
2017-01-10 15:40:00,83.79,83.82,83.69,83.72,78667.0,60.4279,60.4495,60.3557,60.3774,78667.0
2017-01-10 15:50:00,83.72,83.81,83.7,83.75,203461.0,60.3774,60.4423,60.363,60.399,203461.0
2017-01-11 09:30:00,83.91,84.33,83.8,84.2,78922.0,60.5144,60.8173,60.4351,60.7236,78922.0
2017-01-11 09:40:00,84.18,84.66,84.16,84.57,56478.0,60.7091,61.0553,60.6947,60.9904,56478.0
2017-01-11 09:50:00,84.59,84.87,84.45,84.87,58101.0,61.0048,61.2067,60.9038,61.2067,58101.0
2017-01-11 10:00:00,84.82,84.84,84.64,84.78,86728.0,61.1707,61.1851,61.0409,61.1418,86728.0
2017-01-11 10:10:00,84.78,84.84,84.67,84.84,96345.0,61.1418,61.1851,61.0625,61.1851,96345.0
2017-01-11 10:20:00,84.84,85.11,84.84,85.01,164049.0,61.1851,61.3798,61.1851,61.3077,164049.0
2017-01-11 10:30:00,85.05,85.11,84.67,85.11,78490.0,61.3366,61.3798,61.0625,61.3798,78490.0
2017-01-11 10:40:00,85.11,85.2,84.96,85.05,36640.0,61.3798,61.4447,61.2717,61.3366,36640.0
2017-01-11 10:50:00,85.08,85.15,84.93,85.03,75001.0,61.3582,61.4087,61.25,61.3221,75001.0
2017-01-11 11:00:00,85.03,85.08,84.93,84.99,30810.0,61.3221,61.3582,61.25,61.2933,30810.0
2017-01-11 11:10:00,84.99,84.99,84.91,84.95,21162.0,61.2933,61.2933,61.2356,61.2644,21162.0
2017-01-11 11:20:00,84.96,85.08,84.82,84.83,37944.0,61.2717,61.3582,61.1707,61.1779,37944.0
2017-01-11 11:30:00,84.82,84.82,84.55,84.69,21483.0,61.1707,61.1707,60.976,61.0769,21483.0
2017-01-11 11:40:00,84.68,84.95,84.68,84.85,17866.0,61.0697,61.2644,61.0697,61.1923,17866.0
2017-01-11 11:50:00,84.84,85.1,84.76,85.06,31361.0,61.1851,61.3726,61.1274,61.3438,31361.0
2017-01-11 12:00:00,85.05,85.28,85.02,85.12,48537.0,61.3366,61.5024,61.3149,61.387,48537.0
2017-01-11 12:10:00,85.14,85.28,85.14,85.21,30619.0,61.4015,61.5024,61.4015,61.4519,30619.0
2017-01-11 12:20:00,85.23,85.24,85.09,85.19,22742.0,61.4664,61.4736,61.3654,61.4375,22742.0
2017-01-11 12:30:00,85.19,85.22,85.02,85.08,13502.0,61.4375,61.4592,61.3149,61.3582,13502.0
2017-01-11 12:40:00,85.08,85.08,84.94,85.07,12779.0,61.3582,61.3582,61.2572,61.351,12779.0
2017-01-11 12:50:00,85.07,85.23,85.07,85.21,13282.0,61.351,61.4664,61.351,61.4519,13282.0
2017-01-11 13:00:00,85.22,85.26,85.15,85.16,13771.0,61.4592,61.488,61.4087,61.4159,13771.0
2017-01-11 13:10:00,85.16,85.25,85.13,85.15,36840.0,61.4159,61.4808,61.3943,61.4087,36840.0
2017-01-11 13:20:00,85.16,85.25,85.12,85.21,57362.0,61.4159,61.4808,61.387,61.4519,57362.0
2017-01-11 13:30:00,85.2,85.34,85.2,85.26,43847.0,61.4447,61.5457,61.4447,61.488,43847.0
2017-01-11 13:40:00,85.26,85.39,85.21,85.31,19005.0,61.488,61.5818,61.4519,61.5241,19005.0
2017-01-11 13:50:00,85.3,85.37,85.2,85.37,32913.0,61.5169,61.5673,61.4447,61.5673,32913.0
2017-01-11 14:00:00,85.39,85.6,85.39,85.53,68822.0,61.5818,61.7332,61.5818,61.6827,68822.0
2017-01-11 14:10:00,85.54,85.6,85.5,85.55,54376.0,61.6899,61.7332,61.6611,61.6971,54376.0
2017-01-11 14:20:00,85.55,85.59,85.33,85.35,27977.0,61.6971,61.726,61.5385,61.5529,27977.0
2017-01-11 14:30:00,85.35,85.4,85.34,85.36,22881.0,61.5529,61.589,61.5457,61.5601,22881.0
2017-01-11 14:40:00,85.35,85.37,85.15,85.2,44368.0,61.5529,61.5673,61.4087,61.4447,44368.0
2017-01-11 14:50:00,85.19,85.21,85.11,85.16,23309.0,61.4375,61.4519,61.3798,61.4159,23309.0
2017-01-11 15:00:00,85.16,85.19,85.07,85.08,24047.0,61.4159,61.4375,61.351,61.3582,24047.0
2017-01-11 15:10:00,85.08,85.08,85.01,85.03,36731.0,61.3582,61.3582,61.3077,61.3221,36731.0
2017-01-11 15:20:00,85.04,85.04,84.93,84.94,58018.0,61.3293,61.3293,61.25,61.2572,58018.0
2017-01-11 15:30:00,84.94,84.99,84.91,84.95,81497.0,61.2572,61.2933,61.2356,61.2644,81497.0
2017-01-11 15:40:00,84.95,84.96,84.71,84.92,174871.0,61.2644,61.2717,61.0914,61.2428,174871.0
2017-01-11 15:50:00,84.92,84.94,84.81,84.88,214208.0,61.2428,61.2572,61.1635,61.214,214208.0
2017-01-12 09:30:00,85.09,85.12,84.6,84.6,76544.0,61.3654,61.387,61.012,61.012,76544.0
2017-01-12 09:40:00,84.63,84.64,84.4,84.4,34556.0,61.0337,61.0409,60.8678,60.8678,34556.0
2017-01-12 09:50:00,84.39,84.4,84.19,84.2,25226.0,60.8606,60.8678,60.7163,60.7236,25226.0
2017-01-12 10:00:00,84.23,84.31,83.72,83.78,73560.0,60.7452,60.8029,60.3774,60.4207,73560.0
2017-01-12 10:10:00,83.78,83.87,83.71,83.81,48572.0,60.4207,60.4856,60.3702,60.4423,48572.0
2017-01-12 10:20:00,83.81,83.96,83.76,83.83,49442.0,60.4423,60.5505,60.4062,60.4567,49442.0
2017-01-12 10:30:00,83.83,84.06,83.8,84.03,53441.0,60.4567,60.6226,60.4351,60.601,53441.0
2017-01-12 10:40:00,84.04,84.1,83.93,83.95,47660.0,60.6082,60.6514,60.5288,60.5433,47660.0
2017-01-12 10:50:00,83.94,83.99,83.58,83.65,82463.0,60.536,60.5721,60.2764,60.3269,82463.0
2017-01-12 11:00:00,83.64,83.79,83.51,83.78,58770.0,60.3197,60.4279,60.2259,60.4207,58770.0
2017-01-12 11:10:00,83.76,83.83,83.72,83.73,43349.0,60.4062,60.4567,60.3774,60.3846,43349.0
2017-01-12 11:20:00,83.74,83.85,83.67,83.81,34786.0,60.3918,60.4711,60.3413,60.4423,34786.0
2017-01-12 11:30:00,83.81,84.1,83.76,83.96,69495.0,60.4423,60.6514,60.4062,60.5505,69495.0
2017-01-12 11:40:00,83.96,84.05,83.9,83.99,38993.0,60.5505,60.6154,60.5072,60.5721,38993.0
2017-01-12 11:50:00,84.0,84.17,83.99,84.16,69430.0,60.5793,60.7019,60.5721,60.6947,69430.0
2017-01-12 12:00:00,84.15,84.3,84.15,84.23,27886.0,60.6875,60.7957,60.6875,60.7452,27886.0
2017-01-12 12:10:00,84.22,84.37,84.2,84.33,31036.0,60.738,60.8462,60.7236,60.8173,31036.0
2017-01-12 12:20:00,84.34,84.35,84.23,84.31,20879.0,60.8245,60.8317,60.7452,60.8029,20879.0
2017-01-12 12:30:00,84.29,84.37,84.19,84.19,40874.0,60.7885,60.8462,60.7163,60.7163,40874.0
2017-01-12 12:40:00,84.19,84.35,84.16,84.31,32695.0,60.7163,60.8317,60.6947,60.8029,32695.0
2017-01-12 12:50:00,84.31,84.46,84.31,84.46,25583.0,60.8029,60.9111,60.8029,60.9111,25583.0
2017-01-12 13:00:00,84.46,84.51,84.36,84.47,37846.0,60.9111,60.9471,60.8389,60.9183,37846.0
2017-01-12 13:10:00,84.48,84.66,84.48,84.51,23041.0,60.9255,61.0553,60.9255,60.9471,23041.0
2017-01-12 13:20:00,84.52,84.62,84.49,84.62,12163.0,60.9543,61.0264,60.9327,61.0264,12163.0
2017-01-12 13:30:00,84.61,84.63,84.49,84.49,25050.0,61.0192,61.0337,60.9327,60.9327,25050.0
2017-01-12 13:40:00,84.48,84.57,84.43,84.43,20008.0,60.9255,60.9904,60.8894,60.8894,20008.0
2017-01-12 13:50:00,84.46,84.47,84.35,84.41,24496.0,60.9111,60.9183,60.8317,60.875,24496.0
2017-01-12 14:00:00,84.41,84.44,84.23,84.25,41985.0,60.875,60.8966,60.7452,60.7596,41985.0
2017-01-12 14:10:00,84.26,84.53,84.25,84.52,44368.0,60.7668,60.9615,60.7596,60.9543,44368.0
2017-01-12 14:20:00,84.52,84.61,84.44,84.58,27795.0,60.9543,61.0192,60.8966,60.9976,27795.0
2017-01-12 14:30:00,84.59,84.68,84.55,84.58,40558.0,61.0048,61.0697,60.976,60.9976,40558.0
2017-01-12 14:40:00,84.58,84.63,84.5,84.51,36338.0,60.9976,61.0337,60.9399,60.9471,36338.0
2017-01-12 14:50:00,84.52,84.61,84.51,84.61,42984.0,60.9543,61.0192,60.9471,61.0192,42984.0
2017-01-12 15:00:00,84.6,84.6,84.52,84.54,31522.0,61.012,61.012,60.9543,60.9688,31522.0
2017-01-12 15:10:00,84.54,84.55,84.46,84.5,31932.0,60.9688,60.976,60.9111,60.9399,31932.0
2017-01-12 15:20:00,84.51,84.55,84.47,84.53,27012.0,60.9471,60.976,60.9183,60.9615,27012.0
2017-01-12 15:30:00,84.53,84.53,84.39,84.42,65164.0,60.9615,60.9615,60.8606,60.8822,65164.0
2017-01-12 15:40:00,84.41,84.46,84.38,84.4,72839.0,60.875,60.9111,60.8534,60.8678,72839.0
2017-01-12 15:50:00,84.41,84.43,84.32,84.34,149739.0,60.875,60.8894,60.8101,60.8245,149739.0
2017-01-13 09:30:00,84.06,84.16,83.85,83.89,41012.0,60.6226,60.6947,60.4711,60.5,41012.0
2017-01-13 09:40:00,83.91,83.97,83.74,83.74,45407.0,60.5144,60.5577,60.3918,60.3918,45407.0
2017-01-13 09:50:00,83.75,83.8,83.53,83.55,70540.0,60.399,60.4351,60.2404,60.2548,70540.0
2017-01-13 10:00:00,83.52,83.92,83.52,83.78,66170.0,60.2331,60.5216,60.2331,60.4207,66170.0
2017-01-13 10:10:00,83.8,83.87,83.77,83.83,54602.0,60.4351,60.4856,60.4134,60.4567,54602.0
2017-01-13 10:20:00,83.83,83.83,83.65,83.74,42312.0,60.4567,60.4567,60.3269,60.3918,42312.0
2017-01-13 10:30:00,83.75,83.9,83.75,83.85,28860.0,60.399,60.5072,60.399,60.4711,28860.0
2017-01-13 10:40:00,83.84,83.92,83.81,83.84,20275.0,60.4639,60.5216,60.4423,60.4639,20275.0
2017-01-13 10:50:00,83.84,83.97,83.81,83.96,20391.0,60.4639,60.5577,60.4423,60.5505,20391.0
2017-01-13 11:00:00,83.95,83.98,83.76,83.81,44146.0,60.5433,60.5649,60.4062,60.4423,44146.0
2017-01-13 11:10:00,83.81,83.99,83.8,83.98,54267.0,60.4423,60.5721,60.4351,60.5649,54267.0
2017-01-13 11:20:00,83.99,84.04,83.94,84.02,36666.0,60.5721,60.6082,60.536,60.5937,36666.0
2017-01-13 11:30:00,84.03,84.07,84.0,84.06,19071.0,60.601,60.6298,60.5793,60.6226,19071.0
2017-01-13 11:40:00,84.07,84.08,83.93,83.95,18755.0,60.6298,60.637,60.5288,60.5433,18755.0
2017-01-13 11:50:00,83.95,84.07,83.91,83.94,15654.0,60.5433,60.6298,60.5144,60.536,15654.0
2017-01-13 12:00:00,83.94,83.95,83.74,83.75,26329.0,60.536,60.5433,60.3918,60.399,26329.0
2017-01-13 12:10:00,83.77,83.78,83.57,83.57,27521.0,60.4134,60.4207,60.2692,60.2692,27521.0
2017-01-13 12:20:00,83.59,83.69,83.57,83.59,27122.0,60.2836,60.3557,60.2692,60.2836,27122.0
2017-01-13 12:30:00,83.59,83.68,83.58,83.6,13065.0,60.2836,60.3485,60.2764,60.2908,13065.0
2017-01-13 12:40:00,83.6,83.62,83.56,83.58,17956.0,60.2908,60.3053,60.262,60.2764,17956.0
2017-01-13 12:50:00,83.58,83.59,83.42,83.46,34527.0,60.2764,60.2836,60.161,60.1899,34527.0
2017-01-13 13:00:00,83.46,83.46,83.39,83.44,23602.0,60.1899,60.1899,60.1394,60.1755,23602.0
2017-01-13 13:10:00,83.44,83.45,83.35,83.36,42059.0,60.1755,60.1827,60.1105,60.1178,42059.0
2017-01-13 13:20:00,83.37,83.37,83.25,83.27,39127.0,60.125,60.125,60.0384,60.0529,39127.0
2017-01-13 13:30:00,83.27,83.37,83.23,83.33,40119.0,60.0529,60.125,60.024,60.0961,40119.0
2017-01-13 13:40:00,83.33,83.34,83.22,83.25,20265.0,60.0961,60.1033,60.0168,60.0384,20265.0
2017-01-13 13:50:00,83.26,83.26,83.15,83.2,41722.0,60.0456,60.0456,59.9663,60.0024,41722.0
2017-01-13 14:00:00,83.2,83.32,83.17,83.22,60625.0,60.0024,60.0889,59.9807,60.0168,60625.0
2017-01-13 14:10:00,83.22,83.25,83.11,83.14,41526.0,60.0168,60.0384,59.9375,59.9591,41526.0
2017-01-13 14:20:00,83.14,83.18,83.08,83.12,43850.0,59.9591,59.9879,59.9158,59.9447,43850.0
2017-01-13 14:30:00,83.15,83.2,83.14,83.19,22261.0,59.9663,60.0024,59.9591,59.9952,22261.0
2017-01-13 14:40:00,83.18,83.19,83.1,83.14,39953.0,59.9879,59.9952,59.9303,59.9591,39953.0
2017-01-13 14:50:00,83.14,83.2,83.06,83.16,63464.0,59.9591,60.0024,59.9014,59.9735,63464.0
2017-01-13 15:00:00,83.16,83.18,83.07,83.11,74659.0,59.9735,59.9879,59.9086,59.9375,74659.0
2017-01-13 15:10:00,83.11,83.21,83.07,83.17,84424.0,59.9375,60.0096,59.9086,59.9807,84424.0
2017-01-13 15:20:00,83.19,83.29,83.17,83.25,52860.0,59.9952,60.0673,59.9807,60.0384,52860.0
2017-01-13 15:30:00,83.25,83.36,83.21,83.35,73254.0,60.0384,60.1178,60.0096,60.1105,73254.0
2017-01-13 15:40:00,83.34,83.49,83.34,83.41,93487.0,60.1033,60.2115,60.1033,60.1538,93487.0
2017-01-13 15:50:00,83.41,83.41,83.24,83.29,172631.0,60.1538,60.1538,60.0312,60.0673,172631.0
2017-01-17 09:30:00,83.21,84.49,83.08,84.47,200214.0,60.0096,60.9327,59.9158,60.9183,200214.0
2017-01-17 09:40:00,84.45,84.65,84.28,84.39,85152.0,60.9038,61.0481,60.7812,60.8606,85152.0
2017-01-17 09:50:00,84.4,84.44,83.91,83.91,76587.0,60.8678,60.8966,60.5144,60.5144,76587.0
2017-01-17 10:00:00,83.91,84.21,83.84,84.07,37729.0,60.5144,60.7308,60.4639,60.6298,37729.0
2017-01-17 10:10:00,84.06,84.06,83.75,83.78,80841.0,60.6226,60.6226,60.399,60.4207,80841.0
2017-01-17 10:20:00,83.81,84.0,83.81,83.99,39144.0,60.4423,60.5793,60.4423,60.5721,39144.0
2017-01-17 10:30:00,84.0,84.21,83.95,84.2,54376.0,60.5793,60.7308,60.5433,60.7236,54376.0
2017-01-17 10:40:00,84.2,84.28,84.16,84.26,22888.0,60.7236,60.7812,60.6947,60.7668,22888.0
2017-01-17 10:50:00,84.23,84.27,84.1,84.13,49390.0,60.7452,60.774,60.6514,60.6731,49390.0
2017-01-17 11:00:00,84.1,84.15,83.91,83.91,35462.0,60.6514,60.6875,60.5144,60.5144,35462.0
2017-01-17 11:10:00,83.89,83.93,83.76,83.84,21299.0,60.5,60.5288,60.4062,60.4639,21299.0
2017-01-17 11:20:00,83.84,83.92,83.79,83.9,32972.0,60.4639,60.5216,60.4279,60.5072,32972.0
2017-01-17 11:30:00,83.93,83.96,83.83,83.88,19907.0,60.5288,60.5505,60.4567,60.4928,19907.0
2017-01-17 11:40:00,83.9,83.98,83.88,83.93,14119.0,60.5072,60.5649,60.4928,60.5288,14119.0
2017-01-17 11:50:00,83.93,84.0,83.92,83.96,17179.0,60.5288,60.5793,60.5216,60.5505,17179.0
2017-01-17 12:00:00,83.96,83.97,83.85,83.85,14740.0,60.5505,60.5577,60.4711,60.4711,14740.0
2017-01-17 12:10:00,83.87,83.87,83.76,83.82,22938.0,60.4856,60.4856,60.4062,60.4495,22938.0
2017-01-17 12:20:00,83.82,83.89,83.76,83.88,15263.0,60.4495,60.5,60.4062,60.4928,15263.0
2017-01-17 12:30:00,83.88,83.88,83.7,83.71,20343.0,60.4928,60.4928,60.363,60.3702,20343.0
2017-01-17 12:40:00,83.72,83.82,83.72,83.81,17157.0,60.3774,60.4495,60.3774,60.4423,17157.0
2017-01-17 12:50:00,83.8,83.85,83.69,83.72,40496.0,60.4351,60.4711,60.3557,60.3774,40496.0
2017-01-17 13:00:00,83.73,83.77,83.68,83.76,26173.0,60.3846,60.4134,60.3485,60.4062,26173.0
2017-01-17 13:10:00,83.77,83.85,83.7,83.74,19941.0,60.4134,60.4711,60.363,60.3918,19941.0
2017-01-17 13:20:00,83.75,83.81,83.7,83.75,20477.0,60.399,60.4423,60.363,60.399,20477.0
2017-01-17 13:30:00,83.76,83.82,83.72,83.73,17733.0,60.4062,60.4495,60.3774,60.3846,17733.0
2017-01-17 13:40:00,83.74,83.75,83.66,83.66,14581.0,60.3918,60.399,60.3341,60.3341,14581.0
2017-01-17 13:50:00,83.67,83.68,83.51,83.55,35890.0,60.3413,60.3485,60.2259,60.2548,35890.0
2017-01-17 14:00:00,83.58,83.63,83.54,83.63,42301.0,60.2764,60.3125,60.2476,60.3125,42301.0
2017-01-17 14:10:00,83.62,83.63,83.45,83.47,23220.0,60.3053,60.3125,60.1827,60.1971,23220.0
2017-01-17 14:20:00,83.47,83.47,83.29,83.34,41091.0,60.1971,60.1971,60.0673,60.1033,41091.0
2017-01-17 14:30:00,83.34,83.37,83.2,83.23,71107.0,60.1033,60.125,60.0024,60.024,71107.0
2017-01-17 14:40:00,83.23,83.31,83.22,83.25,34066.0,60.024,60.0817,60.0168,60.0384,34066.0
2017-01-17 14:50:00,83.25,83.33,83.22,83.3,46542.0,60.0384,60.0961,60.0168,60.0745,46542.0
2017-01-17 15:00:00,83.3,83.37,83.27,83.31,33025.0,60.0745,60.125,60.0529,60.0817,33025.0
2017-01-17 15:10:00,83.31,83.52,83.31,83.52,46829.0,60.0817,60.2331,60.0817,60.2331,46829.0
2017-01-17 15:20:00,83.53,83.66,83.49,83.55,36958.0,60.2404,60.3341,60.2115,60.2548,36958.0
2017-01-17 15:30:00,83.55,83.56,83.47,83.55,51582.0,60.2548,60.262,60.1971,60.2548,51582.0
2017-01-17 15:40:00,83.54,83.59,83.49,83.55,59678.0,60.2476,60.2836,60.2115,60.2548,59678.0
2017-01-17 15:50:00,83.55,83.6,83.5,83.57,160372.0,60.2548,60.2908,60.2187,60.2692,160372.0
2017-01-18 09:30:00,83.52,84.11,83.5,83.72,67648.0,60.2331,60.6586,60.2187,60.3774,67648.0
2017-01-18 09:40:00,83.74,84.06,83.74,84.02,106759.0,60.3918,60.6226,60.3918,60.5937,106759.0
2017-01-18 09:50:00,83.99,83.99,83.88,83.96,17371.0,60.5721,60.5721,60.4928,60.5505,17371.0
2017-01-18 10:00:00,83.98,84.2,83.97,84.07,40413.0,60.5649,60.7236,60.5577,60.6298,40413.0
2017-01-18 10:10:00,84.08,84.29,84.08,84.23,39558.0,60.637,60.7885,60.637,60.7452,39558.0
2017-01-18 10:20:00,84.23,84.26,84.03,84.04,13462.0,60.7452,60.7668,60.601,60.6082,13462.0
2017-01-18 10:30:00,84.04,84.08,83.98,84.08,43274.0,60.6082,60.637,60.5649,60.637,43274.0
2017-01-18 10:40:00,84.09,84.2,84.02,84.08,30342.0,60.6442,60.7236,60.5937,60.637,30342.0
2017-01-18 10:50:00,84.07,84.13,83.98,84.09,24214.0,60.6298,60.6731,60.5649,60.6442,24214.0
2017-01-18 11:00:00,84.1,84.14,84.04,84.07,23218.0,60.6514,60.6803,60.6082,60.6298,23218.0
2017-01-18 11:10:00,84.07,84.47,84.07,84.41,35364.0,60.6298,60.9183,60.6298,60.875,35364.0
2017-01-18 11:20:00,84.4,84.51,84.29,84.33,40479.0,60.8678,60.9471,60.7885,60.8173,40479.0
2017-01-18 11:30:00,84.34,84.38,84.21,84.26,13735.0,60.8245,60.8534,60.7308,60.7668,13735.0
2017-01-18 11:40:00,84.27,84.4,84.23,84.4,27110.0,60.774,60.8678,60.7452,60.8678,27110.0
2017-01-18 11:50:00,84.39,84.4,84.23,84.24,15446.0,60.8606,60.8678,60.7452,60.7524,15446.0
2017-01-18 12:00:00,84.23,84.31,84.18,84.19,9620.0,60.7452,60.8029,60.7091,60.7163,9620.0
2017-01-18 12:10:00,84.18,84.23,84.1,84.1,37350.0,60.7091,60.7452,60.6514,60.6514,37350.0
2017-01-18 12:20:00,84.09,84.13,84.04,84.06,20641.0,60.6442,60.6731,60.6082,60.6226,20641.0
2017-01-18 12:30:00,84.06,84.15,84.02,84.07,25265.0,60.6226,60.6875,60.5937,60.6298,25265.0
2017-01-18 12:40:00,84.08,84.15,84.07,84.1,14959.0,60.637,60.6875,60.6298,60.6514,14959.0
2017-01-18 12:50:00,84.11,84.12,84.01,84.01,21619.0,60.6586,60.6659,60.5865,60.5865,21619.0
2017-01-18 13:00:00,83.99,84.09,83.98,84.05,13728.0,60.5721,60.6442,60.5649,60.6154,13728.0
2017-01-18 13:10:00,84.03,84.05,83.96,84.02,20534.0,60.601,60.6154,60.5505,60.5937,20534.0
2017-01-18 13:20:00,84.01,84.01,83.84,83.92,18707.0,60.5865,60.5865,60.4639,60.5216,18707.0
2017-01-18 13:30:00,83.93,83.97,83.82,83.95,24361.0,60.5288,60.5577,60.4495,60.5433,24361.0
2017-01-18 13:40:00,83.93,83.98,83.88,83.93,17546.0,60.5288,60.5649,60.4928,60.5288,17546.0
2017-01-18 13:50:00,83.93,83.95,83.91,83.92,15322.0,60.5288,60.5433,60.5144,60.5216,15322.0
2017-01-18 14:00:00,83.92,83.98,83.87,83.94,28556.0,60.5216,60.5649,60.4856,60.536,28556.0
2017-01-18 14:10:00,83.93,83.95,83.83,83.91,31773.0,60.5288,60.5433,60.4567,60.5144,31773.0
2017-01-18 14:20:00,83.9,83.96,83.86,83.92,18459.0,60.5072,60.5505,60.4783,60.5216,18459.0
2017-01-18 14:30:00,83.92,83.97,83.89,83.93,19858.0,60.5216,60.5577,60.5,60.5288,19858.0
2017-01-18 14:40:00,83.93,83.95,83.87,83.87,24824.0,60.5288,60.5433,60.4856,60.4856,24824.0
2017-01-18 14:50:00,83.87,84.01,83.87,84.01,18290.0,60.4856,60.5865,60.4856,60.5865,18290.0
2017-01-18 15:00:00,84.01,84.11,83.99,84.03,30203.0,60.5865,60.6586,60.5721,60.601,30203.0
2017-01-18 15:10:00,84.05,84.18,84.03,84.14,31403.0,60.6154,60.7091,60.601,60.6803,31403.0
2017-01-18 15:20:00,84.14,84.15,84.07,84.14,35775.0,60.6803,60.6875,60.6298,60.6803,35775.0
2017-01-18 15:30:00,84.13,84.14,84.02,84.11,47480.0,60.6731,60.6803,60.5937,60.6586,47480.0
2017-01-18 15:40:00,84.11,84.2,84.05,84.13,69292.0,60.6586,60.7236,60.6154,60.6731,69292.0
2017-01-18 15:50:00,84.13,84.14,84.01,84.12,268667.0,60.6731,60.6803,60.5865,60.6659,268667.0
2017-01-19 09:30:00,83.95,84.08,83.63,83.82,31742.0,60.5433,60.637,60.3125,60.4495,31742.0
2017-01-19 09:40:00,83.77,83.87,83.72,83.76,25045.0,60.4134,60.4856,60.3774,60.4062,25045.0
2017-01-19 09:50:00,83.76,83.83,83.52,83.53,29477.0,60.4062,60.4567,60.2331,60.2404,29477.0
2017-01-19 10:00:00,83.55,83.58,83.29,83.4,61467.0,60.2548,60.2764,60.0673,60.1466,61467.0
2017-01-19 10:10:00,83.41,83.44,83.26,83.34,24178.0,60.1538,60.1755,60.0456,60.1033,24178.0
2017-01-19 10:20:00,83.34,83.46,83.32,83.43,23595.0,60.1033,60.1899,60.0889,60.1682,23595.0
2017-01-19 10:30:00,83.4,83.53,83.4,83.48,31490.0,60.1466,60.2404,60.1466,60.2043,31490.0
2017-01-19 10:40:00,83.45,83.47,83.39,83.41,24165.0,60.1827,60.1971,60.1394,60.1538,24165.0
2017-01-19 10:50:00,83.4,83.5,83.31,83.5,19475.0,60.1466,60.2187,60.0817,60.2187,19475.0
2017-01-19 11:00:00,83.48,83.48,83.17,83.21,40092.0,60.2043,60.2043,59.9807,60.0096,40092.0
2017-01-19 11:10:00,83.25,83.57,83.25,83.57,22488.0,60.0384,60.2692,60.0384,60.2692,22488.0
2017-01-19 11:20:00,83.54,83.7,83.53,83.69,29339.0,60.2476,60.363,60.2404,60.3557,29339.0
2017-01-19 11:30:00,83.69,83.7,83.45,83.55,34192.0,60.3557,60.363,60.1827,60.2548,34192.0
2017-01-19 11:40:00,83.55,83.68,83.53,83.6,19688.0,60.2548,60.3485,60.2404,60.2908,19688.0
2017-01-19 11:50:00,83.62,83.7,83.43,83.47,22787.0,60.3053,60.363,60.1682,60.1971,22787.0
2017-01-19 12:00:00,83.47,83.49,83.41,83.44,21664.0,60.1971,60.2115,60.1538,60.1755,21664.0
2017-01-19 12:10:00,83.44,83.48,83.43,83.44,16522.0,60.1755,60.2043,60.1682,60.1755,16522.0
2017-01-19 12:20:00,83.44,83.45,83.32,83.32,20990.0,60.1755,60.1827,60.0889,60.0889,20990.0
2017-01-19 12:30:00,83.34,83.39,83.33,83.34,13268.0,60.1033,60.1394,60.0961,60.1033,13268.0
2017-01-19 12:40:00,83.35,83.35,83.2,83.23,22483.0,60.1105,60.1105,60.0024,60.024,22483.0
2017-01-19 12:50:00,83.23,83.4,83.21,83.35,20709.0,60.024,60.1466,60.0096,60.1105,20709.0
2017-01-19 13:00:00,83.36,83.39,83.3,83.33,12556.0,60.1178,60.1394,60.0745,60.0961,12556.0
2017-01-19 13:10:00,83.33,83.41,83.31,83.35,17285.0,60.0961,60.1538,60.0817,60.1105,17285.0
2017-01-19 13:20:00,83.35,83.45,83.34,83.36,17704.0,60.1105,60.1827,60.1033,60.1178,17704.0
2017-01-19 13:30:00,83.36,83.4,83.3,83.35,20535.0,60.1178,60.1466,60.0745,60.1105,20535.0
2017-01-19 13:40:00,83.34,83.35,83.21,83.24,25522.0,60.1033,60.1105,60.0096,60.0312,25522.0
2017-01-19 13:50:00,83.24,83.25,83.04,83.15,64641.0,60.0312,60.0384,59.887,59.9663,64641.0
2017-01-19 14:00:00,83.14,83.25,82.92,82.95,49665.0,59.9591,60.0384,59.8004,59.8221,49665.0
2017-01-19 14:10:00,82.94,83.01,82.83,82.84,36356.0,59.8149,59.8653,59.7355,59.7427,36356.0
2017-01-19 14:20:00,82.85,83.01,82.84,82.98,29014.0,59.75,59.8653,59.7427,59.8437,29014.0
2017-01-19 14:30:00,83.0,83.0,82.9,82.92,38908.0,59.8581,59.8581,59.786,59.8004,38908.0
2017-01-19 14:40:00,82.92,82.93,82.78,82.78,40486.0,59.8004,59.8076,59.6995,59.6995,40486.0
2017-01-19 14:50:00,82.78,82.82,82.69,82.72,47168.0,59.6995,59.7283,59.6346,59.6562,47168.0
2017-01-19 15:00:00,82.73,82.81,82.68,82.74,64734.0,59.6634,59.7211,59.6274,59.6706,64734.0
2017-01-19 15:10:00,82.75,82.89,82.71,82.89,55198.0,59.6778,59.7788,59.649,59.7788,55198.0
2017-01-19 15:20:00,82.89,83.01,82.86,82.98,59835.0,59.7788,59.8653,59.7572,59.8437,59835.0
2017-01-19 15:30:00,82.99,83.01,82.92,82.97,80653.0,59.8509,59.8653,59.8004,59.8365,80653.0
2017-01-19 15:40:00,82.97,83.03,82.87,82.87,92606.0,59.8365,59.8798,59.7644,59.7644,92606.0
2017-01-19 15:50:00,82.87,83.07,82.86,82.98,192996.0,59.7644,59.9086,59.7572,59.8437,192996.0
2017-01-20 09:30:00,83.49,84.03,83.48,83.8,227246.0,60.2115,60.601,60.2043,60.4351,227246.0
2017-01-20 09:40:00,83.81,83.87,83.46,83.47,27474.0,60.4423,60.4856,60.1899,60.1971,27474.0
2017-01-20 09:50:00,83.47,83.54,83.4,83.49,30429.0,60.1971,60.2476,60.1466,60.2115,30429.0
2017-01-20 10:00:00,83.49,83.55,83.39,83.49,21926.0,60.2115,60.2548,60.1394,60.2115,21926.0
2017-01-20 10:10:00,83.51,83.53,83.4,83.45,26491.0,60.2259,60.2404,60.1466,60.1827,26491.0
2017-01-20 10:20:00,83.45,83.5,83.39,83.42,43813.0,60.1827,60.2187,60.1394,60.161,43813.0
2017-01-20 10:30:00,83.41,83.44,83.33,83.4,20488.0,60.1538,60.1755,60.0961,60.1466,20488.0
2017-01-20 10:40:00,83.39,83.43,83.34,83.4,22722.0,60.1394,60.1682,60.1033,60.1466,22722.0
2017-01-20 10:50:00,83.4,83.51,83.4,83.44,28259.0,60.1466,60.2259,60.1466,60.1755,28259.0
2017-01-20 11:00:00,83.45,83.49,83.34,83.37,22312.0,60.1827,60.2115,60.1033,60.125,22312.0
2017-01-20 11:10:00,83.37,83.44,83.36,83.4,22726.0,60.125,60.1755,60.1178,60.1466,22726.0
2017-01-20 11:20:00,83.4,83.41,83.25,83.26,19435.0,60.1466,60.1538,60.0384,60.0456,19435.0
2017-01-20 11:30:00,83.26,83.31,83.18,83.21,29293.0,60.0456,60.0817,59.9879,60.0096,29293.0
2017-01-20 11:40:00,83.21,83.25,83.16,83.18,17653.0,60.0096,60.0384,59.9735,59.9879,17653.0
2017-01-20 11:50:00,83.18,83.29,83.15,83.16,31480.0,59.9879,60.0673,59.9663,59.9735,31480.0
2017-01-20 12:00:00,83.16,83.18,82.75,82.96,36171.0,59.9735,59.9879,59.6778,59.8293,36171.0
2017-01-20 12:10:00,82.92,82.98,82.71,82.96,48561.0,59.8004,59.8437,59.649,59.8293,48561.0
2017-01-20 12:20:00,82.95,83.03,82.82,82.88,66390.0,59.8221,59.8798,59.7283,59.7716,66390.0
2017-01-20 12:30:00,82.9,82.9,82.75,82.8,29422.0,59.786,59.786,59.6778,59.7139,29422.0
2017-01-20 12:40:00,82.83,82.9,82.78,82.78,21410.0,59.7355,59.786,59.6995,59.6995,21410.0
2017-01-20 12:50:00,82.78,82.81,82.58,82.73,38719.0,59.6995,59.7211,59.5552,59.6634,38719.0
2017-01-20 13:00:00,82.72,82.8,82.61,82.8,34072.0,59.6562,59.7139,59.5769,59.7139,34072.0
2017-01-20 13:10:00,82.8,82.85,82.77,82.77,35364.0,59.7139,59.75,59.6923,59.6923,35364.0
2017-01-20 13:20:00,82.77,82.97,82.74,82.9,26326.0,59.6923,59.8365,59.6706,59.786,26326.0
2017-01-20 13:30:00,82.9,82.94,82.87,82.91,16828.0,59.786,59.8149,59.7644,59.7932,16828.0
2017-01-20 13:40:00,82.93,82.98,82.92,82.92,15626.0,59.8076,59.8437,59.8004,59.8004,15626.0
2017-01-20 13:50:00,82.9,82.92,82.78,82.81,20346.0,59.786,59.8004,59.6995,59.7211,20346.0
2017-01-20 14:00:00,82.8,82.83,82.74,82.82,19774.0,59.7139,59.7355,59.6706,59.7283,19774.0
2017-01-20 14:10:00,82.81,82.83,82.75,82.79,20035.0,59.7211,59.7355,59.6778,59.7067,20035.0
2017-01-20 14:20:00,82.76,82.77,82.67,82.77,23113.0,59.685,59.6923,59.6201,59.6923,23113.0
2017-01-20 14:30:00,82.77,82.84,82.75,82.77,19553.0,59.6923,59.7427,59.6778,59.6923,19553.0
2017-01-20 14:40:00,82.76,82.95,82.75,82.89,34213.0,59.685,59.8221,59.6778,59.7788,34213.0
2017-01-20 14:50:00,82.9,83.0,82.9,82.97,37546.0,59.786,59.8581,59.786,59.8365,37546.0
2017-01-20 15:00:00,82.96,83.1,82.96,83.09,30806.0,59.8293,59.9303,59.8293,59.923,30806.0
2017-01-20 15:10:00,83.1,83.12,83.0,83.03,43745.0,59.9303,59.9447,59.8581,59.8798,43745.0
2017-01-20 15:20:00,83.04,83.04,82.83,82.85,43277.0,59.887,59.887,59.7355,59.75,43277.0
2017-01-20 15:30:00,82.85,82.97,82.82,82.97,62723.0,59.75,59.8365,59.7283,59.8365,62723.0
2017-01-20 15:40:00,82.97,83.06,82.97,83.02,68774.0,59.8365,59.9014,59.8365,59.8726,68774.0
2017-01-20 15:50:00,83.01,83.08,82.97,83.04,158840.0,59.8653,59.9158,59.8365,59.887,158840.0
2017-01-23 09:30:00,83.28,83.33,82.7,83.05,51661.0,60.0601,60.0961,59.6418,59.8942,51661.0
2017-01-23 09:40:00,83.07,83.17,82.97,83.17,27774.0,59.9086,59.9807,59.8365,59.9807,27774.0
2017-01-23 09:50:00,83.16,83.2,83.09,83.1,26485.0,59.9735,60.0024,59.923,59.9303,26485.0
2017-01-23 10:00:00,83.06,83.37,83.04,83.14,42736.0,59.9014,60.125,59.887,59.9591,42736.0
2017-01-23 10:10:00,83.11,83.12,82.75,82.79,26437.0,59.9375,59.9447,59.6778,59.7067,26437.0
2017-01-23 10:20:00,82.79,83.07,82.77,83.0,28038.0,59.7067,59.9086,59.6923,59.8581,28038.0
2017-01-23 10:30:00,82.97,82.97,82.79,82.92,22980.0,59.8365,59.8365,59.7067,59.8004,22980.0
2017-01-23 10:40:00,82.92,82.97,82.83,82.94,28791.0,59.8004,59.8365,59.7355,59.8149,28791.0
2017-01-23 10:50:00,82.94,82.94,82.69,82.83,66334.0,59.8149,59.8149,59.6346,59.7355,66334.0
2017-01-23 11:00:00,82.82,82.83,82.69,82.76,36884.0,59.7283,59.7355,59.6346,59.685,36884.0
2017-01-23 11:10:00,82.78,82.78,82.57,82.59,32522.0,59.6995,59.6995,59.548,59.5624,32522.0
2017-01-23 11:20:00,82.6,82.6,82.47,82.51,36658.0,59.5697,59.5697,59.4759,59.5048,36658.0
2017-01-23 11:30:00,82.51,82.54,82.41,82.43,27904.0,59.5048,59.5264,59.4326,59.4471,27904.0
2017-01-23 11:40:00,82.43,82.46,82.33,82.36,25384.0,59.4471,59.4687,59.3749,59.3966,25384.0
2017-01-23 11:50:00,82.35,82.44,82.31,82.42,26259.0,59.3894,59.4543,59.3605,59.4398,26259.0
2017-01-23 12:00:00,82.44,82.45,82.3,82.34,20363.0,59.4543,59.4615,59.3533,59.3822,20363.0
2017-01-23 12:10:00,82.35,82.35,82.25,82.27,84142.0,59.3894,59.3894,59.3172,59.3317,84142.0
2017-01-23 12:20:00,82.26,82.31,82.25,82.3,33501.0,59.3245,59.3605,59.3172,59.3533,33501.0
2017-01-23 12:30:00,82.3,82.34,82.25,82.32,47261.0,59.3533,59.3822,59.3172,59.3677,47261.0
2017-01-23 12:40:00,82.32,82.4,82.32,82.34,32292.0,59.3677,59.4254,59.3677,59.3822,32292.0
2017-01-23 12:50:00,82.34,82.35,82.26,82.27,22888.0,59.3822,59.3894,59.3245,59.3317,22888.0
2017-01-23 13:00:00,82.27,82.35,82.25,82.27,32273.0,59.3317,59.3894,59.3172,59.3317,32273.0
2017-01-23 13:10:00,82.26,82.32,82.25,82.28,53691.0,59.3245,59.3677,59.3172,59.3389,53691.0
2017-01-23 13:20:00,82.29,82.33,82.25,82.27,30277.0,59.3461,59.3749,59.3172,59.3317,30277.0
2017-01-23 13:30:00,82.27,82.43,82.25,82.42,34805.0,59.3317,59.4471,59.3172,59.4398,34805.0
2017-01-23 13:40:00,82.42,82.42,82.29,82.31,23059.0,59.4398,59.4398,59.3461,59.3605,23059.0
2017-01-23 13:50:00,82.3,82.33,82.25,82.26,21693.0,59.3533,59.3749,59.3172,59.3245,21693.0
2017-01-23 14:00:00,82.26,82.28,82.25,82.25,24541.0,59.3245,59.3389,59.3172,59.3172,24541.0
2017-01-23 14:10:00,82.25,82.27,82.12,82.12,78769.0,59.3172,59.3317,59.2235,59.2235,78769.0
2017-01-23 14:20:00,82.12,82.15,82.09,82.11,33637.0,59.2235,59.2451,59.2019,59.2163,33637.0
2017-01-23 14:30:00,82.13,82.17,82.06,82.09,36072.0,59.2307,59.2596,59.1802,59.2019,36072.0
2017-01-23 14:40:00,82.1,82.17,82.07,82.08,29838.0,59.2091,59.2596,59.1874,59.1946,29838.0
2017-01-23 14:50:00,82.08,82.13,82.06,82.06,28805.0,59.1946,59.2307,59.1802,59.1802,28805.0
2017-01-23 15:00:00,82.08,82.12,82.02,82.03,52143.0,59.1946,59.2235,59.1514,59.1586,52143.0
2017-01-23 15:10:00,82.02,82.14,82.02,82.13,32150.0,59.1514,59.2379,59.1514,59.2307,32150.0
2017-01-23 15:20:00,82.13,82.19,82.09,82.16,44985.0,59.2307,59.274,59.2019,59.2523,44985.0
2017-01-23 15:30:00,82.16,82.26,82.14,82.2,81284.0,59.2523,59.3245,59.2379,59.2812,81284.0
2017-01-23 15:40:00,82.21,82.26,82.18,82.22,104631.0,59.2884,59.3245,59.2668,59.2956,104631.0
2017-01-23 15:50:00,82.23,82.32,82.18,82.22,148731.0,59.3028,59.3677,59.2668,59.2956,148731.0
2017-01-24 09:30:00,82.64,83.0,82.57,82.8,69451.0,59.5985,59.8581,59.548,59.7139,69451.0
2017-01-24 09:40:00,82.79,83.03,82.74,82.96,18450.0,59.7067,59.8798,59.6706,59.8293,18450.0
2017-01-24 09:50:00,82.98,83.09,82.95,83.09,18029.0,59.8437,59.923,59.8221,59.923,18029.0
2017-01-24 10:00:00,83.05,83.06,82.82,82.85,36651.0,59.8942,59.9014,59.7283,59.75,36651.0
2017-01-24 10:10:00,82.84,82.92,82.61,82.61,36173.0,59.7427,59.8004,59.5769,59.5769,36173.0
2017-01-24 10:20:00,82.63,82.73,82.55,82.66,38449.0,59.5913,59.6634,59.5336,59.6129,38449.0
2017-01-24 10:30:00,82.65,82.8,82.65,82.8,30715.0,59.6057,59.7139,59.6057,59.7139,30715.0
2017-01-24 10:40:00,82.8,82.86,82.76,82.8,49830.0,59.7139,59.7572,59.685,59.7139,49830.0
2017-01-24 10:50:00,82.8,82.89,82.79,82.8,20290.0,59.7139,59.7788,59.7067,59.7139,20290.0
2017-01-24 11:00:00,82.8,82.92,82.76,82.92,19320.0,59.7139,59.8004,59.685,59.8004,19320.0
2017-01-24 11:10:00,82.92,82.92,82.78,82.87,59294.0,59.8004,59.8004,59.6995,59.7644,59294.0
2017-01-24 11:20:00,82.87,82.9,82.82,82.83,29291.0,59.7644,59.786,59.7283,59.7355,29291.0
2017-01-24 11:30:00,82.82,83.03,82.79,83.03,21909.0,59.7283,59.8798,59.7067,59.8798,21909.0
2017-01-24 11:40:00,83.03,83.08,82.97,82.99,24628.0,59.8798,59.9158,59.8365,59.8509,24628.0
2017-01-24 11:50:00,82.99,83.02,82.97,82.98,20129.0,59.8509,59.8726,59.8365,59.8437,20129.0
2017-01-24 12:00:00,82.99,83.03,82.97,83.0,25977.0,59.8509,59.8798,59.8365,59.8581,25977.0
2017-01-24 12:10:00,83.0,83.09,82.98,83.05,45641.0,59.8581,59.923,59.8437,59.8942,45641.0
2017-01-24 12:20:00,83.06,83.1,83.03,83.08,21699.0,59.9014,59.9303,59.8798,59.9158,21699.0
2017-01-24 12:30:00,83.08,83.14,83.0,83.13,33393.0,59.9158,59.9591,59.8581,59.9519,33393.0
2017-01-24 12:40:00,83.14,83.37,83.09,83.36,131446.0,59.9591,60.125,59.923,60.1178,131446.0
2017-01-24 12:50:00,83.33,83.66,83.33,83.63,56788.0,60.0961,60.3341,60.0961,60.3125,56788.0
2017-01-24 13:00:00,83.63,83.74,83.6,83.69,32723.0,60.3125,60.3918,60.2908,60.3557,32723.0
2017-01-24 13:10:00,83.7,83.71,83.66,83.68,26602.0,60.363,60.3702,60.3341,60.3485,26602.0
2017-01-24 13:20:00,83.68,83.75,83.65,83.74,28189.0,60.3485,60.399,60.3269,60.3918,28189.0
2017-01-24 13:30:00,83.75,83.91,83.74,83.88,28463.0,60.399,60.5144,60.3918,60.4928,28463.0
2017-01-24 13:40:00,83.88,84.15,83.87,83.97,72051.0,60.4928,60.6875,60.4856,60.5577,72051.0
2017-01-24 13:50:00,83.96,83.98,83.92,83.96,21265.0,60.5505,60.5649,60.5216,60.5505,21265.0
2017-01-24 14:00:00,83.95,84.09,83.9,84.06,49553.0,60.5433,60.6442,60.5072,60.6226,49553.0
2017-01-24 14:10:00,84.06,84.2,84.04,84.2,59751.0,60.6226,60.7236,60.6082,60.7236,59751.0
2017-01-24 14:20:00,84.2,84.26,84.17,84.18,50484.0,60.7236,60.7668,60.7019,60.7091,50484.0
2017-01-24 14:30:00,84.18,84.32,84.16,84.32,36182.0,60.7091,60.8101,60.6947,60.8101,36182.0
2017-01-24 14:40:00,84.32,84.39,84.27,84.27,58130.0,60.8101,60.8606,60.774,60.774,58130.0
2017-01-24 14:50:00,84.26,84.36,84.26,84.35,32932.0,60.7668,60.8389,60.7668,60.8317,32932.0
2017-01-24 15:00:00,84.34,84.45,84.34,84.45,41240.0,60.8245,60.9038,60.8245,60.9038,41240.0
2017-01-24 15:10:00,84.44,84.46,84.29,84.34,43462.0,60.8966,60.9111,60.7885,60.8245,43462.0
2017-01-24 15:20:00,84.33,84.41,84.3,84.34,52208.0,60.8173,60.875,60.7957,60.8245,52208.0
2017-01-24 15:30:00,84.34,84.36,84.25,84.27,80199.0,60.8245,60.8389,60.7596,60.774,80199.0
2017-01-24 15:40:00,84.27,84.3,84.12,84.26,131255.0,60.774,60.7957,60.6659,60.7668,131255.0
2017-01-24 15:50:00,84.26,84.3,84.14,84.19,213175.0,60.7668,60.7957,60.6803,60.7163,213175.0
2017-01-25 09:30:00,84.71,84.87,84.46,84.75,70414.0,61.0914,61.2067,60.9111,61.1202,70414.0
2017-01-25 09:40:00,84.75,84.83,84.54,84.77,59823.0,61.1202,61.1779,60.9688,61.1346,59823.0
2017-01-25 09:50:00,84.78,84.8,84.63,84.78,37127.0,61.1418,61.1563,61.0337,61.1418,37127.0
2017-01-25 10:00:00,84.81,84.87,84.69,84.83,54537.0,61.1635,61.2067,61.0769,61.1779,54537.0
2017-01-25 10:10:00,84.84,84.89,84.73,84.88,46896.0,61.1851,61.2212,61.1058,61.214,46896.0
2017-01-25 10:20:00,84.88,84.92,84.8,84.8,29952.0,61.214,61.2428,61.1563,61.1563,29952.0
2017-01-25 10:30:00,84.79,84.81,84.58,84.6,75716.0,61.149,61.1635,60.9976,61.012,75716.0
2017-01-25 10:40:00,84.59,85.21,84.59,85.21,144642.0,61.0048,61.4519,61.0048,61.4519,144642.0
2017-01-25 10:50:00,85.21,85.27,85.15,85.15,70230.0,61.4519,61.4952,61.4087,61.4087,70230.0
2017-01-25 11:00:00,85.15,85.29,85.04,85.17,29927.0,61.4087,61.5096,61.3293,61.4231,29927.0
2017-01-25 11:10:00,85.17,85.18,84.97,84.98,18802.0,61.4231,61.4303,61.2789,61.2861,18802.0
2017-01-25 11:20:00,84.96,85.04,84.92,84.96,12765.0,61.2717,61.3293,61.2428,61.2717,12765.0
2017-01-25 11:30:00,84.98,84.98,84.8,84.85,10234.0,61.2861,61.2861,61.1563,61.1923,10234.0
2017-01-25 11:40:00,84.87,84.89,84.81,84.82,25868.0,61.2067,61.2212,61.1635,61.1707,25868.0
2017-01-25 11:50:00,84.82,84.91,84.75,84.91,19871.0,61.1707,61.2356,61.1202,61.2356,19871.0
2017-01-25 12:00:00,84.89,84.9,84.84,84.87,20834.0,61.2212,61.2284,61.1851,61.2067,20834.0
2017-01-25 12:10:00,84.88,84.93,84.84,84.92,25440.0,61.214,61.25,61.1851,61.2428,25440.0
2017-01-25 12:20:00,84.91,84.99,84.91,84.96,15801.0,61.2356,61.2933,61.2356,61.2717,15801.0
2017-01-25 12:30:00,84.97,84.99,84.91,84.91,25309.0,61.2789,61.2933,61.2356,61.2356,25309.0
2017-01-25 12:40:00,84.92,85.02,84.91,85.02,13723.0,61.2428,61.3149,61.2356,61.3149,13723.0
2017-01-25 12:50:00,85.0,85.07,84.98,85.06,12183.0,61.3005,61.351,61.2861,61.3438,12183.0
2017-01-25 13:00:00,85.05,85.09,84.95,85.09,20372.0,61.3366,61.3654,61.2644,61.3654,20372.0
2017-01-25 13:10:00,85.1,85.18,85.06,85.09,21286.0,61.3726,61.4303,61.3438,61.3654,21286.0
2017-01-25 13:20:00,85.1,85.16,85.07,85.14,15763.0,61.3726,61.4159,61.351,61.4015,15763.0
2017-01-25 13:30:00,85.15,85.16,85.0,85.04,12257.0,61.4087,61.4159,61.3005,61.3293,12257.0
2017-01-25 13:40:00,85.05,85.08,84.97,84.97,11497.0,61.3366,61.3582,61.2789,61.2789,11497.0
2017-01-25 13:50:00,84.96,85.05,84.95,85.05,12558.0,61.2717,61.3366,61.2644,61.3366,12558.0
2017-01-25 14:00:00,85.05,85.09,85.0,85.02,17924.0,61.3366,61.3654,61.3005,61.3149,17924.0
2017-01-25 14:10:00,85.02,85.15,85.02,85.13,20312.0,61.3149,61.4087,61.3149,61.3943,20312.0
2017-01-25 14:20:00,85.14,85.18,85.11,85.13,16493.0,61.4015,61.4303,61.3798,61.3943,16493.0
2017-01-25 14:30:00,85.14,85.15,85.07,85.14,21116.0,61.4015,61.4087,61.351,61.4015,21116.0
2017-01-25 14:40:00,85.14,85.14,85.06,85.08,18718.0,61.4015,61.4015,61.3438,61.3582,18718.0
2017-01-25 14:50:00,85.06,85.09,84.96,84.97,29990.0,61.3438,61.3654,61.2717,61.2789,29990.0
2017-01-25 15:00:00,84.95,85.04,84.9,84.97,21415.0,61.2644,61.3293,61.2284,61.2789,21415.0
2017-01-25 15:10:00,84.97,85.07,84.95,84.97,14339.0,61.2789,61.351,61.2644,61.2789,14339.0
2017-01-25 15:20:00,84.98,85.08,84.95,85.05,22377.0,61.2861,61.3582,61.2644,61.3366,22377.0
2017-01-25 15:30:00,85.06,85.06,84.98,85.04,34099.0,61.3438,61.3438,61.2861,61.3293,34099.0
2017-01-25 15:40:00,85.05,85.09,85.01,85.06,49764.0,61.3366,61.3654,61.3077,61.3438,49764.0
2017-01-25 15:50:00,85.05,85.15,84.98,85.01,119711.0,61.3366,61.4087,61.2861,61.3077,119711.0
2017-01-26 09:30:00,85.18,85.34,84.8,84.8,52615.0,61.4303,61.5457,61.1563,61.1563,52615.0
2017-01-26 09:40:00,84.82,84.93,84.64,84.69,23834.0,61.1707,61.25,61.0409,61.0769,23834.0
2017-01-26 09:50:00,84.7,84.86,84.7,84.81,37753.0,61.0841,61.1995,61.0841,61.1635,37753.0
2017-01-26 10:00:00,84.81,84.86,84.7,84.82,36355.0,61.1635,61.1995,61.0841,61.1707,36355.0
2017-01-26 10:10:00,84.79,84.82,84.64,84.68,23565.0,61.149,61.1707,61.0409,61.0697,23565.0
2017-01-26 10:20:00,84.69,84.77,84.58,84.58,38737.0,61.0769,61.1346,60.9976,60.9976,38737.0
2017-01-26 10:30:00,84.58,84.67,84.57,84.64,33019.0,60.9976,61.0625,60.9904,61.0409,33019.0
2017-01-26 10:40:00,84.65,84.67,84.57,84.6,35604.0,61.0481,61.0625,60.9904,61.012,35604.0
2017-01-26 10:50:00,84.59,84.59,84.42,84.53,36486.0,61.0048,61.0048,60.8822,60.9615,36486.0
2017-01-26 11:00:00,84.54,84.6,84.51,84.54,17396.0,60.9688,61.012,60.9471,60.9688,17396.0
2017-01-26 11:10:00,84.53,84.54,84.49,84.51,15866.0,60.9615,60.9688,60.9327,60.9471,15866.0
2017-01-26 11:20:00,84.51,84.64,84.46,84.57,14994.0,60.9471,61.0409,60.9111,60.9904,14994.0
2017-01-26 11:30:00,84.57,84.62,84.52,84.55,19018.0,60.9904,61.0264,60.9543,60.976,19018.0
2017-01-26 11:40:00,84.55,84.58,84.5,84.56,16392.0,60.976,60.9976,60.9399,60.9832,16392.0
2017-01-26 11:50:00,84.55,84.59,84.52,84.53,12011.0,60.976,61.0048,60.9543,60.9615,12011.0
2017-01-26 12:00:00,84.53,84.57,84.49,84.56,16493.0,60.9615,60.9904,60.9327,60.9832,16493.0
2017-01-26 12:10:00,84.55,84.57,84.5,84.55,16217.0,60.976,60.9904,60.9399,60.976,16217.0
2017-01-26 12:20:00,84.55,84.57,84.49,84.51,15264.0,60.976,60.9904,60.9327,60.9471,15264.0
2017-01-26 12:30:00,84.52,84.52,84.42,84.46,16666.0,60.9543,60.9543,60.8822,60.9111,16666.0
2017-01-26 12:40:00,84.45,84.49,84.42,84.49,18445.0,60.9038,60.9327,60.8822,60.9327,18445.0
2017-01-26 12:50:00,84.48,84.6,84.47,84.59,10385.0,60.9255,61.012,60.9183,61.0048,10385.0
2017-01-26 13:00:00,84.6,84.61,84.51,84.53,20496.0,61.012,61.0192,60.9471,60.9615,20496.0
2017-01-26 13:10:00,84.55,84.55,84.46,84.47,14652.0,60.976,60.976,60.9111,60.9183,14652.0
2017-01-26 13:20:00,84.47,84.54,84.46,84.48,28525.0,60.9183,60.9688,60.9111,60.9255,28525.0
2017-01-26 13:30:00,84.5,84.57,84.47,84.56,23938.0,60.9399,60.9904,60.9183,60.9832,23938.0
2017-01-26 13:40:00,84.56,84.64,84.56,84.58,12155.0,60.9832,61.0409,60.9832,60.9976,12155.0
2017-01-26 13:50:00,84.59,84.63,84.57,84.61,19425.0,61.0048,61.0337,60.9904,61.0192,19425.0
2017-01-26 14:00:00,84.61,84.71,84.6,84.67,15835.0,61.0192,61.0914,61.012,61.0625,15835.0
2017-01-26 14:10:00,84.66,84.71,84.66,84.68,17565.0,61.0553,61.0914,61.0553,61.0697,17565.0
2017-01-26 14:20:00,84.66,84.75,84.66,84.73,17309.0,61.0553,61.1202,61.0553,61.1058,17309.0
2017-01-26 14:30:00,84.73,84.73,84.63,84.66,28595.0,61.1058,61.1058,61.0337,61.0553,28595.0
2017-01-26 14:40:00,84.66,84.67,84.6,84.61,24124.0,61.0553,61.0625,61.012,61.0192,24124.0
2017-01-26 14:50:00,84.62,84.62,84.58,84.59,13219.0,61.0264,61.0264,60.9976,61.0048,13219.0
2017-01-26 15:00:00,84.59,84.59,84.38,84.38,21666.0,61.0048,61.0048,60.8534,60.8534,21666.0
2017-01-26 15:10:00,84.38,84.38,84.23,84.24,41556.0,60.8534,60.8534,60.7452,60.7524,41556.0
2017-01-26 15:20:00,84.25,84.32,84.2,84.23,47348.0,60.7596,60.8101,60.7236,60.7452,47348.0
2017-01-26 15:30:00,84.24,84.26,84.09,84.11,68274.0,60.7524,60.7668,60.6442,60.6586,68274.0
2017-01-26 15:40:00,84.11,84.15,84.03,84.08,98208.0,60.6586,60.6875,60.601,60.637,98208.0
2017-01-26 15:50:00,84.08,84.24,84.06,84.23,156517.0,60.637,60.7524,60.6226,60.7452,156517.0
2017-01-27 09:30:00,84.01,84.35,83.62,83.88,66265.0,60.5865,60.8317,60.3053,60.4928,66265.0
2017-01-27 09:40:00,83.89,84.08,83.76,84.02,20907.0,60.5,60.637,60.4062,60.5937,20907.0
2017-01-27 09:50:00,84.03,84.17,83.96,84.04,13523.0,60.601,60.7019,60.5505,60.6082,13523.0
2017-01-27 10:00:00,84.05,84.06,83.87,83.88,30978.0,60.6154,60.6226,60.4856,60.4928,30978.0
2017-01-27 10:10:00,83.89,84.05,83.89,83.96,35539.0,60.5,60.6154,60.5,60.5505,35539.0
2017-01-27 10:20:00,83.98,84.09,83.91,83.91,24818.0,60.5649,60.6442,60.5144,60.5144,24818.0
2017-01-27 10:30:00,83.92,83.97,83.84,83.91,25537.0,60.5216,60.5577,60.4639,60.5144,25537.0
2017-01-27 10:40:00,83.9,83.95,83.66,83.67,26341.0,60.5072,60.5433,60.3341,60.3413,26341.0
2017-01-27 10:50:00,83.66,83.72,83.45,83.5,38024.0,60.3341,60.3774,60.1827,60.2187,38024.0
2017-01-27 11:00:00,83.52,83.56,83.36,83.36,61018.0,60.2331,60.262,60.1178,60.1178,61018.0
2017-01-27 11:10:00,83.38,83.53,83.34,83.5,54226.0,60.1322,60.2404,60.1033,60.2187,54226.0
2017-01-27 11:20:00,83.51,83.63,83.47,83.5,39898.0,60.2259,60.3125,60.1971,60.2187,39898.0
2017-01-27 11:30:00,83.49,83.58,83.43,83.5,23351.0,60.2115,60.2764,60.1682,60.2187,23351.0
2017-01-27 11:40:00,83.5,83.52,83.4,83.45,27805.0,60.2187,60.2331,60.1466,60.1827,27805.0
2017-01-27 11:50:00,83.47,83.48,83.32,83.41,28236.0,60.1971,60.2043,60.0889,60.1538,28236.0
2017-01-27 12:00:00,83.46,83.52,83.27,83.31,29960.0,60.1899,60.2331,60.0529,60.0817,29960.0
2017-01-27 12:10:00,83.3,83.37,83.23,83.23,34562.0,60.0745,60.125,60.024,60.024,34562.0
2017-01-27 12:20:00,83.26,83.29,83.11,83.11,44029.0,60.0456,60.0673,59.9375,59.9375,44029.0
2017-01-27 12:30:00,83.1,83.13,82.97,83.02,40749.0,59.9303,59.9519,59.8365,59.8726,40749.0
2017-01-27 12:40:00,83.01,83.04,82.9,82.92,38128.0,59.8653,59.887,59.786,59.8004,38128.0
2017-01-27 12:50:00,82.93,82.94,82.8,82.85,34592.0,59.8076,59.8149,59.7139,59.75,34592.0
2017-01-27 13:00:00,82.86,82.88,82.69,82.78,45371.0,59.7572,59.7716,59.6346,59.6995,45371.0
2017-01-27 13:10:00,82.78,82.8,82.7,82.72,21489.0,59.6995,59.7139,59.6418,59.6562,21489.0
2017-01-27 13:20:00,82.74,82.85,82.73,82.85,22040.0,59.6706,59.75,59.6634,59.75,22040.0
2017-01-27 13:30:00,82.85,82.85,82.65,82.68,27019.0,59.75,59.75,59.6057,59.6274,27019.0
2017-01-27 13:40:00,82.69,82.75,82.57,82.59,24055.0,59.6346,59.6778,59.548,59.5624,24055.0
2017-01-27 13:50:00,82.58,82.73,82.58,82.61,49310.0,59.5552,59.6634,59.5552,59.5769,49310.0
2017-01-27 14:00:00,82.61,82.75,82.61,82.72,35886.0,59.5769,59.6778,59.5769,59.6562,35886.0
2017-01-27 14:10:00,82.72,82.74,82.61,82.63,38579.0,59.6562,59.6706,59.5769,59.5913,38579.0
2017-01-27 14:20:00,82.64,82.66,82.51,82.51,36467.0,59.5985,59.6129,59.5048,59.5048,36467.0
2017-01-27 14:30:00,82.51,82.65,82.5,82.62,28261.0,59.5048,59.6057,59.4975,59.5841,28261.0
2017-01-27 14:40:00,82.62,82.73,82.61,82.7,66318.0,59.5841,59.6634,59.5769,59.6418,66318.0
2017-01-27 14:50:00,82.7,82.72,82.65,82.7,24700.0,59.6418,59.6562,59.6057,59.6418,24700.0
2017-01-27 15:00:00,82.71,82.88,82.69,82.85,34137.0,59.649,59.7716,59.6346,59.75,34137.0
2017-01-27 15:10:00,82.85,82.86,82.79,82.79,33078.0,59.75,59.7572,59.7067,59.7067,33078.0
2017-01-27 15:20:00,82.8,82.87,82.79,82.81,45245.0,59.7139,59.7644,59.7067,59.7211,45245.0
2017-01-27 15:30:00,82.81,82.85,82.79,82.79,41753.0,59.7211,59.75,59.7067,59.7067,41753.0
2017-01-27 15:40:00,82.79,82.84,82.74,82.83,77643.0,59.7067,59.7427,59.6706,59.7355,77643.0
2017-01-27 15:50:00,82.84,82.85,82.72,82.76,301971.0,59.7427,59.75,59.6562,59.685,301971.0
2017-01-30 09:30:00,82.5,82.65,82.0,82.19,88490.0,59.4975,59.6057,59.137,59.274,88490.0
2017-01-30 09:40:00,82.16,82.16,81.69,81.78,75365.0,59.2523,59.2523,58.9134,58.9783,75365.0
2017-01-30 09:50:00,81.78,81.97,81.69,81.97,44819.0,58.9783,59.1153,58.9134,59.1153,44819.0
2017-01-30 10:00:00,81.96,82.14,81.86,82.09,52289.0,59.1081,59.2379,59.036,59.2019,52289.0
2017-01-30 10:10:00,82.09,82.18,82.0,82.06,45448.0,59.2019,59.2668,59.137,59.1802,45448.0
2017-01-30 10:20:00,82.09,82.5,82.09,82.31,36208.0,59.2019,59.4975,59.2019,59.3605,36208.0
2017-01-30 10:30:00,82.31,82.32,82.05,82.05,34585.0,59.3605,59.3677,59.173,59.173,34585.0
2017-01-30 10:40:00,82.07,82.1,81.92,81.93,33257.0,59.1874,59.2091,59.0793,59.0865,33257.0
2017-01-30 10:50:00,81.95,81.97,81.81,81.88,27744.0,59.1009,59.1153,58.9999,59.0504,27744.0
2017-01-30 11:00:00,81.86,81.9,81.74,81.9,58681.0,59.036,59.0648,58.9494,59.0648,58681.0
2017-01-30 11:10:00,81.89,82.2,81.88,82.17,39924.0,59.0576,59.2812,59.0504,59.2596,39924.0
2017-01-30 11:20:00,82.17,82.3,82.09,82.3,33450.0,59.2596,59.3533,59.2019,59.3533,33450.0
2017-01-30 11:30:00,82.29,82.47,82.26,82.46,30241.0,59.3461,59.4759,59.3245,59.4687,30241.0
2017-01-30 11:40:00,82.46,82.6,82.44,82.58,43795.0,59.4687,59.5697,59.4543,59.5552,43795.0
2017-01-30 11:50:00,82.58,82.62,82.49,82.57,21903.0,59.5552,59.5841,59.4903,59.548,21903.0
2017-01-30 12:00:00,82.58,82.67,82.46,82.66,26481.0,59.5552,59.6201,59.4687,59.6129,26481.0
2017-01-30 12:10:00,82.67,82.69,82.61,82.67,34557.0,59.6201,59.6346,59.5769,59.6201,34557.0
2017-01-30 12:20:00,82.68,82.75,82.59,82.59,22152.0,59.6274,59.6778,59.5624,59.5624,22152.0
2017-01-30 12:30:00,82.59,82.6,82.44,82.53,33375.0,59.5624,59.5697,59.4543,59.5192,33375.0
2017-01-30 12:40:00,82.52,82.52,82.38,82.46,17547.0,59.512,59.512,59.411,59.4687,17547.0
2017-01-30 12:50:00,82.46,82.56,82.44,82.5,23285.0,59.4687,59.5408,59.4543,59.4975,23285.0
2017-01-30 13:00:00,82.5,82.53,82.41,82.43,28637.0,59.4975,59.5192,59.4326,59.4471,28637.0
2017-01-30 13:10:00,82.43,82.44,82.28,82.3,27082.0,59.4471,59.4543,59.3389,59.3533,27082.0
2017-01-30 13:20:00,82.31,82.36,82.22,82.36,24603.0,59.3605,59.3966,59.2956,59.3966,24603.0
2017-01-30 13:30:00,82.35,82.35,82.12,82.27,33703.0,59.3894,59.3894,59.2235,59.3317,33703.0
2017-01-30 13:40:00,82.25,82.27,82.11,82.13,21591.0,59.3172,59.3317,59.2163,59.2307,21591.0
2017-01-30 13:50:00,82.12,82.19,82.0,82.18,28983.0,59.2235,59.274,59.137,59.2668,28983.0
2017-01-30 14:00:00,82.17,82.21,82.1,82.15,45809.0,59.2596,59.2884,59.2091,59.2451,45809.0
2017-01-30 14:10:00,82.15,82.22,82.11,82.13,34260.0,59.2451,59.2956,59.2163,59.2307,34260.0
2017-01-30 14:20:00,82.14,82.17,82.04,82.14,48755.0,59.2379,59.2596,59.1658,59.2379,48755.0
2017-01-30 14:30:00,82.13,82.2,82.12,82.16,32003.0,59.2307,59.2812,59.2235,59.2523,32003.0
2017-01-30 14:40:00,82.18,82.19,82.06,82.07,31207.0,59.2668,59.274,59.1802,59.1874,31207.0
2017-01-30 14:50:00,82.08,82.14,82.01,82.06,49022.0,59.1946,59.2379,59.1442,59.1802,49022.0
2017-01-30 15:00:00,82.08,82.11,81.85,81.9,48810.0,59.1946,59.2163,59.0288,59.0648,48810.0
2017-01-30 15:10:00,81.91,81.92,81.8,81.91,95368.0,59.072,59.0793,58.9927,59.072,95368.0
2017-01-30 15:20:00,81.91,81.93,81.81,81.88,45005.0,59.072,59.0865,58.9999,59.0504,45005.0
2017-01-30 15:30:00,81.89,82.06,81.84,82.03,76737.0,59.0576,59.1802,59.0216,59.1586,76737.0
2017-01-30 15:40:00,82.03,82.28,82.01,82.21,90400.0,59.1586,59.3389,59.1442,59.2884,90400.0
2017-01-30 15:50:00,82.21,82.39,82.21,82.32,179416.0,59.2884,59.4182,59.2884,59.3677,179416.0
2017-01-31 09:30:00,82.0,82.37,81.66,81.82,103248.0,59.137,59.4038,58.8917,59.0071,103248.0
2017-01-31 09:40:00,81.8,81.82,81.57,81.68,53519.0,58.9927,59.0071,58.8268,58.9062,53519.0
2017-01-31 09:50:00,81.71,81.73,81.54,81.56,45938.0,58.9278,58.9422,58.8052,58.8196,45938.0
2017-01-31 10:00:00,81.57,81.59,81.32,81.42,58660.0,58.8268,58.8413,58.6465,58.7187,58660.0
2017-01-31 10:10:00,81.41,81.58,81.25,81.55,70524.0,58.7115,58.8341,58.5961,58.8124,70524.0
2017-01-31 10:20:00,81.55,81.62,81.53,81.55,34406.0,58.8124,58.8629,58.798,58.8124,34406.0
2017-01-31 10:30:00,81.56,81.89,81.55,81.87,47561.0,58.8196,59.0576,58.8124,59.0432,47561.0
2017-01-31 10:40:00,81.86,81.86,81.51,81.52,52119.0,59.036,59.036,58.7836,58.7908,52119.0
2017-01-31 10:50:00,81.52,81.52,81.25,81.35,64505.0,58.7908,58.7908,58.5961,58.6682,64505.0
2017-01-31 11:00:00,81.36,81.56,81.34,81.45,41097.0,58.6754,58.8196,58.661,58.7403,41097.0
2017-01-31 11:10:00,81.48,81.61,81.44,81.52,43855.0,58.7619,58.8557,58.7331,58.7908,43855.0
2017-01-31 11:20:00,81.53,81.55,81.42,81.43,22617.0,58.798,58.8124,58.7187,58.7259,22617.0
2017-01-31 11:30:00,81.43,81.45,81.27,81.35,28883.0,58.7259,58.7403,58.6105,58.6682,28883.0
2017-01-31 11:40:00,81.36,81.5,81.31,81.38,16931.0,58.6754,58.7764,58.6393,58.6898,16931.0
2017-01-31 11:50:00,81.38,81.54,81.38,81.46,20211.0,58.6898,58.8052,58.6898,58.7475,20211.0
2017-01-31 12:00:00,81.45,81.65,81.45,81.63,29475.0,58.7403,58.8845,58.7403,58.8701,29475.0
2017-01-31 12:10:00,81.63,81.7,81.6,81.7,14387.0,58.8701,58.9206,58.8485,58.9206,14387.0
2017-01-31 12:20:00,81.69,81.73,81.6,81.68,15545.0,58.9134,58.9422,58.8485,58.9062,15545.0
2017-01-31 12:30:00,81.68,81.74,81.62,81.71,27984.0,58.9062,58.9494,58.8629,58.9278,27984.0
2017-01-31 12:40:00,81.71,81.75,81.67,81.71,43092.0,58.9278,58.9567,58.899,58.9278,43092.0
2017-01-31 12:50:00,81.72,81.75,81.63,81.65,34832.0,58.935,58.9567,58.8701,58.8845,34832.0
2017-01-31 13:00:00,81.66,81.7,81.58,81.6,44236.0,58.8917,58.9206,58.8341,58.8485,44236.0
2017-01-31 13:10:00,81.6,81.63,81.57,81.6,29730.0,58.8485,58.8701,58.8268,58.8485,29730.0
2017-01-31 13:20:00,81.6,81.69,81.6,81.67,13206.0,58.8485,58.9134,58.8485,58.899,13206.0
2017-01-31 13:30:00,81.67,81.68,81.57,81.57,17554.0,58.899,58.9062,58.8268,58.8268,17554.0
2017-01-31 13:40:00,81.57,81.57,81.2,81.33,116819.0,58.8268,58.8268,58.56,58.6538,116819.0
2017-01-31 13:50:00,81.32,81.33,81.15,81.27,80208.0,58.6465,58.6538,58.5239,58.6105,80208.0
2017-01-31 14:00:00,81.29,81.43,81.28,81.33,38250.0,58.6249,58.7259,58.6177,58.6538,38250.0
2017-01-31 14:10:00,81.33,81.39,81.28,81.31,36277.0,58.6538,58.697,58.6177,58.6393,36277.0
2017-01-31 14:20:00,81.34,81.49,81.3,81.48,31958.0,58.661,58.7691,58.6321,58.7619,31958.0
2017-01-31 14:30:00,81.48,81.52,81.41,81.52,29137.0,58.7619,58.7908,58.7115,58.7908,29137.0
2017-01-31 14:40:00,81.53,81.62,81.5,81.62,36111.0,58.798,58.8629,58.7764,58.8629,36111.0
2017-01-31 14:50:00,81.61,81.73,81.58,81.7,44022.0,58.8557,58.9422,58.8341,58.9206,44022.0
2017-01-31 15:00:00,81.69,81.74,81.64,81.67,48987.0,58.9134,58.9494,58.8773,58.899,48987.0
2017-01-31 15:10:00,81.67,81.7,81.57,81.58,41967.0,58.899,58.9206,58.8268,58.8341,41967.0
2017-01-31 15:20:00,81.61,81.69,81.59,81.61,47818.0,58.8557,58.9134,58.8413,58.8557,47818.0
2017-01-31 15:30:00,81.61,81.7,81.56,81.69,63117.0,58.8557,58.9206,58.8196,58.9134,63117.0
2017-01-31 15:40:00,81.69,81.77,81.68,81.7,102651.0,58.9134,58.9711,58.9062,58.9206,102651.0
2017-01-31 15:50:00,81.7,81.81,81.61,81.62,306492.0,58.9206,58.9999,58.8557,58.8629,306492.0
2017-02-01 09:30:00,82.11,82.32,81.8,81.83,95523.0,59.2163,59.3677,58.9927,59.0143,95523.0
2017-02-01 09:40:00,81.84,82.03,81.6,81.63,77604.0,59.0216,59.1586,58.8485,58.8701,77604.0
2017-02-01 09:50:00,81.65,81.7,81.24,81.33,77149.0,58.8845,58.9206,58.5889,58.6538,77149.0
2017-02-01 10:00:00,81.36,81.41,81.18,81.23,42613.0,58.6754,58.7115,58.5456,58.5816,42613.0
2017-02-01 10:10:00,81.25,81.33,81.15,81.31,43488.0,58.5961,58.6538,58.5239,58.6393,43488.0
2017-02-01 10:20:00,81.33,81.43,81.23,81.28,40253.0,58.6538,58.7259,58.5816,58.6177,40253.0
2017-02-01 10:30:00,81.26,81.26,80.83,80.85,73215.0,58.6033,58.6033,58.2932,58.3076,73215.0
2017-02-01 10:40:00,80.83,81.13,80.8,80.99,66214.0,58.2932,58.5095,58.2715,58.4086,66214.0
2017-02-01 10:50:00,81.0,81.08,80.86,80.93,33446.0,58.4158,58.4735,58.3148,58.3653,33446.0
2017-02-01 11:00:00,80.92,81.13,80.9,80.98,68481.0,58.3581,58.5095,58.3436,58.4013,68481.0
2017-02-01 11:10:00,80.98,81.19,80.98,81.16,44662.0,58.4013,58.5528,58.4013,58.5312,44662.0
2017-02-01 11:20:00,81.18,81.23,80.88,80.92,46178.0,58.5456,58.5816,58.3292,58.3581,46178.0
2017-02-01 11:30:00,80.96,81.12,80.9,80.97,24537.0,58.3869,58.5023,58.3436,58.3941,24537.0
2017-02-01 11:40:00,80.97,81.04,80.85,80.87,41249.0,58.3941,58.4446,58.3076,58.322,41249.0
2017-02-01 11:50:00,80.87,80.87,80.62,80.76,78307.0,58.322,58.322,58.1417,58.2427,78307.0
2017-02-01 12:00:00,80.77,80.93,80.73,80.76,27686.0,58.2499,58.3653,58.221,58.2427,27686.0
2017-02-01 12:10:00,80.77,80.84,80.74,80.77,26000.0,58.2499,58.3004,58.2283,58.2499,26000.0
2017-02-01 12:20:00,80.76,80.86,80.73,80.81,23001.0,58.2427,58.3148,58.221,58.2787,23001.0
2017-02-01 12:30:00,80.83,80.88,80.78,80.85,24484.0,58.2932,58.3292,58.2571,58.3076,24484.0
2017-02-01 12:40:00,80.86,80.88,80.76,80.81,17389.0,58.3148,58.3292,58.2427,58.2787,17389.0
2017-02-01 12:50:00,80.79,80.79,80.51,80.58,86652.0,58.2643,58.2643,58.0624,58.1129,86652.0
2017-02-01 13:00:00,80.6,80.65,80.51,80.56,53967.0,58.1273,58.1634,58.0624,58.0984,53967.0
2017-02-01 13:10:00,80.57,80.69,80.51,80.66,43775.0,58.1057,58.1922,58.0624,58.1706,43775.0
2017-02-01 13:20:00,80.66,80.66,80.51,80.56,91649.0,58.1706,58.1706,58.0624,58.0984,91649.0
2017-02-01 13:30:00,80.56,80.62,80.36,80.56,125662.0,58.0984,58.1417,57.9542,58.0984,125662.0
2017-02-01 13:40:00,80.55,80.67,80.51,80.65,98924.0,58.0912,58.1778,58.0624,58.1634,98924.0
2017-02-01 13:50:00,80.68,80.82,80.57,80.63,61982.0,58.185,58.286,58.1057,58.1489,61982.0
2017-02-01 14:00:00,80.6,80.92,80.53,80.82,66403.0,58.1273,58.3581,58.0768,58.286,66403.0
2017-02-01 14:10:00,80.81,81.03,80.77,80.97,61796.0,58.2787,58.4374,58.2499,58.3941,61796.0
2017-02-01 14:20:00,80.95,81.04,80.9,80.98,46755.0,58.3797,58.4446,58.3436,58.4013,46755.0
2017-02-01 14:30:00,81.0,81.0,80.77,80.79,31527.0,58.4158,58.4158,58.2499,58.2643,31527.0
2017-02-01 14:40:00,80.77,80.78,80.57,80.67,73442.0,58.2499,58.2571,58.1057,58.1778,73442.0
2017-02-01 14:50:00,80.67,80.7,80.58,80.62,61295.0,58.1778,58.1994,58.1129,58.1417,61295.0
2017-02-01 15:00:00,80.62,80.86,80.61,80.8,54678.0,58.1417,58.3148,58.1345,58.2715,54678.0
2017-02-01 15:10:00,80.79,80.84,80.71,80.8,49014.0,58.2643,58.3004,58.2066,58.2715,49014.0
2017-02-01 15:20:00,80.8,80.97,80.78,80.86,77990.0,58.2715,58.3941,58.2571,58.3148,77990.0
2017-02-01 15:30:00,80.86,80.92,80.82,80.88,82532.0,58.3148,58.3581,58.286,58.3292,82532.0
2017-02-01 15:40:00,80.88,81.0,80.79,80.85,164022.0,58.3292,58.4158,58.2643,58.3076,164022.0
2017-02-01 15:50:00,80.86,81.0,80.74,80.75,268809.0,58.3148,58.4158,58.2283,58.2355,268809.0
2017-02-02 09:30:00,80.93,81.26,80.52,80.55,86118.0,58.3653,58.6033,58.0696,58.0912,86118.0
2017-02-02 09:40:00,80.53,80.81,80.47,80.68,67688.0,58.0768,58.2787,58.0335,58.185,67688.0
2017-02-02 09:50:00,80.65,80.7,80.42,80.58,94305.0,58.1634,58.1994,57.9975,58.1129,94305.0
2017-02-02 10:00:00,80.57,80.71,80.53,80.56,46336.0,58.1057,58.2066,58.0768,58.0984,46336.0
2017-02-02 10:10:00,80.56,80.56,80.23,80.41,101523.0,58.0984,58.0984,57.8605,57.9903,101523.0
2017-02-02 10:20:00,80.4,80.54,80.25,80.51,74442.0,57.9831,58.084,57.8749,58.0624,74442.0
2017-02-02 10:30:00,80.51,80.8,80.4,80.77,69690.0,58.0624,58.2715,57.9831,58.2499,69690.0
2017-02-02 10:40:00,80.78,80.95,80.76,80.92,56752.0,58.2571,58.3797,58.2427,58.3581,56752.0
2017-02-02 10:50:00,80.88,80.91,80.72,80.84,101049.0,58.3292,58.3509,58.2138,58.3004,101049.0
2017-02-02 11:00:00,80.83,81.16,80.82,81.15,116518.0,58.2932,58.5312,58.286,58.5239,116518.0
2017-02-02 11:10:00,81.15,81.2,80.92,81.0,143724.0,58.5239,58.56,58.3581,58.4158,143724.0
2017-02-02 11:20:00,80.98,81.01,80.88,80.93,101578.0,58.4013,58.423,58.3292,58.3653,101578.0
2017-02-02 11:30:00,80.92,81.07,80.87,81.02,119728.0,58.3581,58.4663,58.322,58.4302,119728.0
2017-02-02 11:40:00,81.02,81.1,80.9,81.04,89511.0,58.4302,58.4879,58.3436,58.4446,89511.0
2017-02-02 11:50:00,81.05,81.11,81.0,81.0,57171.0,58.4518,58.4951,58.4158,58.4158,57171.0
2017-02-02 12:00:00,81.01,81.11,80.98,81.07,38126.0,58.423,58.4951,58.4013,58.4663,38126.0
2017-02-02 12:10:00,81.05,81.12,81.03,81.08,39402.0,58.4518,58.5023,58.4374,58.4735,39402.0
2017-02-02 12:20:00,81.08,81.08,81.02,81.04,29806.0,58.4735,58.4735,58.4302,58.4446,29806.0
2017-02-02 12:30:00,81.06,81.07,80.99,81.03,64662.0,58.459,58.4663,58.4086,58.4374,64662.0
2017-02-02 12:40:00,81.04,81.13,81.03,81.09,42995.0,58.4446,58.5095,58.4374,58.4807,42995.0
2017-02-02 12:50:00,81.1,81.1,81.01,81.04,45141.0,58.4879,58.4879,58.423,58.4446,45141.0
2017-02-02 13:00:00,81.04,81.18,81.03,81.15,40598.0,58.4446,58.5456,58.4374,58.5239,40598.0
2017-02-02 13:10:00,81.16,81.25,81.13,81.2,46591.0,58.5312,58.5961,58.5095,58.56,46591.0
2017-02-02 13:20:00,81.2,81.23,81.0,81.09,50903.0,58.56,58.5816,58.4158,58.4807,50903.0
2017-02-02 13:30:00,81.08,81.1,81.01,81.06,20094.0,58.4735,58.4879,58.423,58.459,20094.0
2017-02-02 13:40:00,81.06,81.09,81.02,81.06,37721.0,58.459,58.4807,58.4302,58.459,37721.0
2017-02-02 13:50:00,81.05,81.16,81.05,81.12,53475.0,58.4518,58.5312,58.4518,58.5023,53475.0
2017-02-02 14:00:00,81.12,81.18,81.04,81.15,45707.0,58.5023,58.5456,58.4446,58.5239,45707.0
2017-02-02 14:10:00,81.15,81.17,81.04,81.04,33831.0,58.5239,58.5384,58.4446,58.4446,33831.0
2017-02-02 14:20:00,81.04,81.06,80.85,80.86,52144.0,58.4446,58.459,58.3076,58.3148,52144.0
2017-02-02 14:30:00,80.86,80.87,80.62,80.65,73053.0,58.3148,58.322,58.1417,58.1634,73053.0
2017-02-02 14:40:00,80.64,80.67,80.45,80.49,90667.0,58.1561,58.1778,58.0191,58.048,90667.0
2017-02-02 14:50:00,80.5,80.75,80.44,80.74,69347.0,58.0552,58.2355,58.0119,58.2283,69347.0
2017-02-02 15:00:00,80.73,80.92,80.7,80.73,66142.0,58.221,58.3581,58.1994,58.221,66142.0
2017-02-02 15:10:00,80.74,80.82,80.72,80.81,47863.0,58.2283,58.286,58.2138,58.2787,47863.0
2017-02-02 15:20:00,80.81,80.95,80.78,80.93,83373.0,58.2787,58.3797,58.2571,58.3653,83373.0
2017-02-02 15:30:00,80.91,80.95,80.79,80.82,83238.0,58.3509,58.3797,58.2643,58.286,83238.0
2017-02-02 15:40:00,80.83,80.93,80.75,80.93,121311.0,58.2932,58.3653,58.2355,58.3653,121311.0
2017-02-02 15:50:00,80.93,81.11,80.87,81.05,226057.0,58.3653,58.4951,58.322,58.4518,226057.0
2017-02-03 09:30:00,80.25,80.64,79.09,79.2,303692.0,57.8749,58.1561,57.0383,57.1176,303692.0
2017-02-03 09:40:00,79.2,80.11,78.82,79.78,300236.0,57.1176,57.7739,56.8436,57.5359,300236.0
2017-02-03 09:50:00,79.77,80.38,79.75,80.29,92847.0,57.5287,57.9686,57.5143,57.9037,92847.0
2017-02-03 10:00:00,80.25,80.28,79.62,79.78,82195.0,57.8749,57.8965,57.4205,57.5359,82195.0
2017-02-03 10:10:00,79.8,80.04,79.76,79.88,78220.0,57.5503,57.7234,57.5215,57.608,78220.0
2017-02-03 10:20:00,79.94,80.01,79.73,79.91,47046.0,57.6513,57.7018,57.4999,57.6297,47046.0
2017-02-03 10:30:00,79.91,80.42,79.91,80.3,66331.0,57.6297,57.9975,57.6297,57.9109,66331.0
2017-02-03 10:40:00,80.32,81.0,80.21,80.78,90644.0,57.9254,58.4158,57.846,58.2571,90644.0
2017-02-03 10:50:00,80.77,81.2,80.52,80.71,70565.0,58.2499,58.56,58.0696,58.2066,70565.0
2017-02-03 11:00:00,80.73,81.06,80.71,80.95,43111.0,58.221,58.459,58.2066,58.3797,43111.0
2017-02-03 11:10:00,80.94,80.96,80.73,80.73,32755.0,58.3725,58.3869,58.221,58.221,32755.0
2017-02-03 11:20:00,80.75,80.82,80.6,80.62,44439.0,58.2355,58.286,58.1273,58.1417,44439.0
2017-02-03 11:30:00,80.64,80.67,80.55,80.6,27837.0,58.1561,58.1778,58.0912,58.1273,27837.0
2017-02-03 11:40:00,80.59,80.7,80.51,80.56,29183.0,58.1201,58.1994,58.0624,58.0984,29183.0
2017-02-03 11:50:00,80.54,80.76,80.54,80.72,17967.0,58.084,58.2427,58.084,58.2138,17967.0
2017-02-03 12:00:00,80.72,80.95,80.72,80.92,32727.0,58.2138,58.3797,58.2138,58.3581,32727.0
2017-02-03 12:10:00,80.93,80.93,80.5,80.58,60554.0,58.3653,58.3653,58.0552,58.1129,60554.0
2017-02-03 12:20:00,80.58,80.58,80.12,80.27,51539.0,58.1129,58.1129,57.7811,57.8893,51539.0
2017-02-03 12:30:00,80.27,80.53,80.26,80.49,139065.0,57.8893,58.0768,57.8821,58.048,139065.0
2017-02-03 12:40:00,80.5,80.52,80.08,80.13,79145.0,58.0552,58.0696,57.7523,57.7883,79145.0
2017-02-03 12:50:00,80.13,80.26,80.12,80.21,56005.0,57.7883,57.8821,57.7811,57.846,56005.0
2017-02-03 13:00:00,80.22,80.23,80.16,80.18,27775.0,57.8532,57.8605,57.81,57.8244,27775.0
2017-02-03 13:10:00,80.17,80.29,80.16,80.24,25221.0,57.8172,57.9037,57.81,57.8677,25221.0
2017-02-03 13:20:00,80.25,80.26,80.1,80.18,61716.0,57.8749,57.8821,57.7667,57.8244,61716.0
2017-02-03 13:30:00,80.17,80.33,80.05,80.33,55805.0,57.8172,57.9326,57.7306,57.9326,55805.0
2017-02-03 13:40:00,80.34,80.35,80.11,80.15,36402.0,57.9398,57.947,57.7739,57.8028,36402.0
2017-02-03 13:50:00,80.15,80.25,80.0,80.25,107997.0,57.8028,57.8749,57.6946,57.8749,107997.0
2017-02-03 14:00:00,80.24,80.52,80.24,80.42,52948.0,57.8677,58.0696,57.8677,57.9975,52948.0
2017-02-03 14:10:00,80.44,80.46,80.38,80.42,18050.0,58.0119,58.0263,57.9686,57.9975,18050.0
2017-02-03 14:20:00,80.4,80.46,80.36,80.42,16735.0,57.9831,58.0263,57.9542,57.9975,16735.0
2017-02-03 14:30:00,80.41,80.41,80.26,80.35,28394.0,57.9903,57.9903,57.8821,57.947,28394.0
2017-02-03 14:40:00,80.34,80.36,80.23,80.26,34061.0,57.9398,57.9542,57.8605,57.8821,34061.0
2017-02-03 14:50:00,80.24,80.33,80.18,80.28,24537.0,57.8677,57.9326,57.8244,57.8965,24537.0
2017-02-03 15:00:00,80.28,80.35,80.26,80.31,29847.0,57.8965,57.947,57.8821,57.9182,29847.0
2017-02-03 15:10:00,80.31,80.32,80.16,80.16,44802.0,57.9182,57.9254,57.81,57.81,44802.0
2017-02-03 15:20:00,80.19,80.27,80.15,80.15,43203.0,57.8316,57.8893,57.8028,57.8028,43203.0
2017-02-03 15:30:00,80.16,80.18,80.09,80.14,99278.0,57.81,57.8244,57.7595,57.7956,99278.0
2017-02-03 15:40:00,80.14,80.14,79.98,79.99,173748.0,57.7956,57.7956,57.6802,57.6874,173748.0
2017-02-03 15:50:00,80.0,80.01,79.88,79.95,342593.0,57.6946,57.7018,57.608,57.6585,342593.0
2017-02-06 09:30:00,80.0,80.19,79.53,79.74,109150.0,57.6946,57.8316,57.3556,57.5071,109150.0
2017-02-06 09:40:00,79.77,80.18,79.62,79.82,69961.0,57.5287,57.8244,57.4205,57.5648,69961.0
2017-02-06 09:50:00,79.81,79.84,79.56,79.58,56946.0,57.5576,57.5792,57.3773,57.3917,56946.0
2017-02-06 10:00:00,79.56,79.84,79.45,79.84,100328.0,57.3773,57.5792,57.2979,57.5792,100328.0
2017-02-06 10:10:00,79.84,79.97,79.71,79.88,47789.0,57.5792,57.673,57.4854,57.608,47789.0
2017-02-06 10:20:00,79.9,80.03,79.87,79.93,41532.0,57.6225,57.7162,57.6008,57.6441,41532.0
2017-02-06 10:30:00,79.9,79.93,79.8,79.86,59267.0,57.6225,57.6441,57.5503,57.5936,59267.0
2017-02-06 10:40:00,79.86,79.93,79.69,79.89,67043.0,57.5936,57.6441,57.471,57.6153,67043.0
2017-02-06 10:50:00,79.93,80.09,79.93,79.97,28738.0,57.6441,57.7595,57.6441,57.673,28738.0
2017-02-06 11:00:00,79.97,79.98,79.82,79.86,50750.0,57.673,57.6802,57.5648,57.5936,50750.0
2017-02-06 11:10:00,79.86,79.94,79.79,79.82,47607.0,57.5936,57.6513,57.5431,57.5648,47607.0
2017-02-06 11:20:00,79.82,80.0,79.79,80.0,31577.0,57.5648,57.6946,57.5431,57.6946,31577.0
2017-02-06 11:30:00,80.0,80.05,79.9,79.97,35783.0,57.6946,57.7306,57.6225,57.673,35783.0
2017-02-06 11:40:00,79.97,79.98,79.7,79.7,33435.0,57.673,57.6802,57.4782,57.4782,33435.0
2017-02-06 11:50:00,79.71,79.73,79.58,79.65,34086.0,57.4854,57.4999,57.3917,57.4422,34086.0
2017-02-06 12:00:00,79.65,79.67,79.4,79.45,66507.0,57.4422,57.4566,57.2619,57.2979,66507.0
2017-02-06 12:10:00,79.46,79.51,79.38,79.39,51248.0,57.3051,57.3412,57.2475,57.2547,51248.0
2017-02-06 12:20:00,79.4,79.41,79.22,79.27,50516.0,57.2619,57.2691,57.1321,57.1681,50516.0
2017-02-06 12:30:00,79.28,79.39,79.27,79.35,44228.0,57.1753,57.2547,57.1681,57.2258,44228.0
2017-02-06 12:40:00,79.35,79.39,79.24,79.25,39129.0,57.2258,57.2547,57.1465,57.1537,39129.0
2017-02-06 12:50:00,79.26,79.34,79.06,79.06,36629.0,57.1609,57.2186,57.0167,57.0167,36629.0
2017-02-06 13:00:00,79.08,79.18,79.06,79.1,33503.0,57.0311,57.1032,57.0167,57.0455,33503.0
2017-02-06 13:10:00,79.11,79.14,79.06,79.11,36638.0,57.0527,57.0744,57.0167,57.0527,36638.0
2017-02-06 13:20:00,79.12,79.26,79.1,79.21,24868.0,57.0599,57.1609,57.0455,57.1249,24868.0
2017-02-06 13:30:00,79.21,79.21,79.0,79.0,69363.0,57.1249,57.1249,56.9734,56.9734,69363.0
2017-02-06 13:40:00,79.01,79.17,79.0,79.11,33020.0,56.9806,57.096,56.9734,57.0527,33020.0
2017-02-06 13:50:00,79.1,79.21,79.08,79.13,28838.0,57.0455,57.1249,57.0311,57.0672,28838.0
2017-02-06 14:00:00,79.14,79.17,79.12,79.15,23984.0,57.0744,57.096,57.0599,57.0816,23984.0
2017-02-06 14:10:00,79.16,79.31,79.13,79.25,33397.0,57.0888,57.197,57.0672,57.1537,33397.0
2017-02-06 14:20:00,79.24,79.3,79.16,79.25,33778.0,57.1465,57.1898,57.0888,57.1537,33778.0
2017-02-06 14:30:00,79.26,79.33,79.24,79.29,34188.0,57.1609,57.2114,57.1465,57.1825,34188.0
2017-02-06 14:40:00,79.3,79.31,79.19,79.21,37309.0,57.1898,57.197,57.1104,57.1249,37309.0
2017-02-06 14:50:00,79.19,79.25,79.14,79.17,29276.0,57.1104,57.1537,57.0744,57.096,29276.0
2017-02-06 15:00:00,79.17,79.21,79.11,79.13,36678.0,57.096,57.1249,57.0527,57.0672,36678.0
2017-02-06 15:10:00,79.14,79.23,79.14,79.2,36490.0,57.0744,57.1393,57.0744,57.1176,36490.0
2017-02-06 15:20:00,79.2,79.26,79.14,79.26,50731.0,57.1176,57.1609,57.0744,57.1609,50731.0
2017-02-06 15:30:00,79.26,79.27,79.18,79.21,70849.0,57.1609,57.1681,57.1032,57.1249,70849.0
2017-02-06 15:40:00,79.22,79.26,79.01,79.04,139910.0,57.1321,57.1609,56.9806,57.0023,139910.0
2017-02-06 15:50:00,79.04,79.15,79.04,79.15,303692.0,57.0023,57.0816,57.0023,57.0816,303692.0
2017-02-07 09:30:00,79.1,79.14,78.07,78.26,214207.0,57.0455,57.0744,56.3027,56.4397,214207.0
2017-02-07 09:40:00,78.31,79.07,78.29,78.92,103903.0,56.4758,57.0239,56.4614,56.9157,103903.0
2017-02-07 09:50:00,78.91,78.92,78.5,78.58,117677.0,56.9085,56.9157,56.6128,56.6705,117677.0
2017-02-07 10:00:00,78.59,78.85,78.54,78.74,60835.0,56.6777,56.8652,56.6417,56.7859,60835.0
2017-02-07 10:10:00,78.74,78.84,78.66,78.73,53970.0,56.7859,56.858,56.7282,56.7787,53970.0
2017-02-07 10:20:00,78.72,78.86,78.68,78.83,49614.0,56.7715,56.8724,56.7426,56.8508,49614.0
2017-02-07 10:30:00,78.82,78.88,78.72,78.81,42870.0,56.8436,56.8869,56.7715,56.8364,42870.0
2017-02-07 10:40:00,78.8,78.86,78.77,78.77,44703.0,56.8292,56.8724,56.8075,56.8075,44703.0
2017-02-07 10:50:00,78.78,78.79,78.56,78.61,66920.0,56.8147,56.822,56.6561,56.6921,66920.0
2017-02-07 11:00:00,78.6,78.61,78.26,78.27,149051.0,56.6849,56.6921,56.4397,56.4469,149051.0
2017-02-07 11:10:00,78.26,78.41,78.01,78.25,265508.0,56.4397,56.5479,56.2594,56.4325,265508.0
2017-02-07 11:20:00,78.27,78.3,78.0,78.01,140091.0,56.4469,56.4686,56.2522,56.2594,140091.0
2017-02-07 11:30:00,78.01,78.1,77.91,78.0,92443.0,56.2594,56.3243,56.1873,56.2522,92443.0
2017-02-07 11:40:00,78.0,78.02,77.81,77.88,79359.0,56.2522,56.2666,56.1152,56.1657,79359.0
2017-02-07 11:50:00,77.89,78.03,77.81,77.96,65383.0,56.1729,56.2739,56.1152,56.2234,65383.0
2017-02-07 12:00:00,77.96,78.02,77.85,77.92,49188.0,56.2234,56.2666,56.144,56.1945,49188.0
2017-02-07 12:10:00,77.92,78.04,77.88,77.92,40922.0,56.1945,56.2811,56.1657,56.1945,40922.0
2017-02-07 12:20:00,77.92,78.07,77.86,78.07,46997.0,56.1945,56.3027,56.1513,56.3027,46997.0
2017-02-07 12:30:00,78.07,78.22,78.05,78.19,42378.0,56.3027,56.4109,56.2883,56.3892,42378.0
2017-02-07 12:40:00,78.19,78.25,78.14,78.15,30449.0,56.3892,56.4325,56.3532,56.3604,30449.0
2017-02-07 12:50:00,78.12,78.14,78.04,78.06,15611.0,56.3388,56.3532,56.2811,56.2955,15611.0
2017-02-07 13:00:00,78.05,78.08,78.0,78.01,29546.0,56.2883,56.3099,56.2522,56.2594,29546.0
2017-02-07 13:10:00,78.02,78.24,77.92,78.21,59187.0,56.2666,56.4253,56.1945,56.4037,59187.0
2017-02-07 13:20:00,78.18,78.29,78.17,78.24,31924.0,56.382,56.4614,56.3748,56.4253,31924.0
2017-02-07 13:30:00,78.25,78.39,78.23,78.38,48658.0,56.4325,56.5335,56.4181,56.5263,48658.0
2017-02-07 13:40:00,78.38,78.41,78.35,78.37,44216.0,56.5263,56.5479,56.5046,56.5191,44216.0
2017-02-07 13:50:00,78.37,78.44,78.28,78.33,31774.0,56.5191,56.5695,56.4542,56.4902,31774.0
2017-02-07 14:00:00,78.33,78.38,78.27,78.3,26415.0,56.4902,56.5263,56.4469,56.4686,26415.0
2017-02-07 14:10:00,78.3,78.34,78.16,78.16,29881.0,56.4686,56.4974,56.3676,56.3676,29881.0
2017-02-07 14:20:00,78.17,78.47,78.16,78.45,55864.0,56.3748,56.5912,56.3676,56.5768,55864.0
2017-02-07 14:30:00,78.46,78.53,78.41,78.41,36841.0,56.584,56.6344,56.5479,56.5479,36841.0
2017-02-07 14:40:00,78.41,78.43,78.34,78.42,37384.0,56.5479,56.5623,56.4974,56.5551,37384.0
2017-02-07 14:50:00,78.43,78.49,78.42,78.47,23609.0,56.5623,56.6056,56.5551,56.5912,23609.0
2017-02-07 15:00:00,78.46,78.58,78.45,78.54,30057.0,56.584,56.6705,56.5768,56.6417,30057.0
2017-02-07 15:10:00,78.56,78.59,78.52,78.57,31775.0,56.6561,56.6777,56.6272,56.6633,31775.0
2017-02-07 15:20:00,78.56,78.65,78.56,78.65,28556.0,56.6561,56.721,56.6561,56.721,28556.0
2017-02-07 15:30:00,78.65,78.65,78.44,78.57,84550.0,56.721,56.721,56.5695,56.6633,84550.0
2017-02-07 15:40:00,78.56,78.61,78.47,78.53,83688.0,56.6561,56.6921,56.5912,56.6344,83688.0
2017-02-07 15:50:00,78.53,78.59,78.47,78.53,151415.0,56.6344,56.6777,56.5912,56.6344,151415.0
2017-02-08 09:30:00,78.25,78.51,78.15,78.21,65218.0,56.4325,56.62,56.3604,56.4037,65218.0
2017-02-08 09:40:00,78.24,78.4,78.19,78.25,39102.0,56.4253,56.5407,56.3892,56.4325,39102.0
2017-02-08 09:50:00,78.26,78.26,77.81,77.86,79321.0,56.4397,56.4397,56.1152,56.1513,79321.0
2017-02-08 10:00:00,77.85,77.94,77.82,77.87,52817.0,56.144,56.209,56.1224,56.1585,52817.0
2017-02-08 10:10:00,77.87,78.06,77.87,78.01,39505.0,56.1585,56.2955,56.1585,56.2594,39505.0
2017-02-08 10:20:00,78.0,78.27,77.94,78.24,50580.0,56.2522,56.4469,56.209,56.4253,50580.0
2017-02-08 10:30:00,78.23,78.71,78.1,78.51,134014.0,56.4181,56.7643,56.3243,56.62,134014.0
2017-02-08 10:40:00,78.52,78.96,78.44,78.87,121323.0,56.6272,56.9446,56.5695,56.8796,121323.0
2017-02-08 10:50:00,78.89,78.96,78.6,78.67,37931.0,56.8941,56.9446,56.6849,56.7354,37931.0
2017-02-08 11:00:00,78.68,78.86,78.68,78.74,35029.0,56.7426,56.8724,56.7426,56.7859,35029.0
2017-02-08 11:10:00,78.75,78.77,78.2,78.59,145359.0,56.7931,56.8075,56.3965,56.6777,145359.0
2017-02-08 11:20:00,78.6,78.65,78.52,78.57,60381.0,56.6849,56.721,56.6272,56.6633,60381.0
2017-02-08 11:30:00,78.58,78.74,78.49,78.51,72184.0,56.6705,56.7859,56.6056,56.62,72184.0
2017-02-08 11:40:00,78.52,78.54,78.42,78.49,40040.0,56.6272,56.6417,56.5551,56.6056,40040.0
2017-02-08 11:50:00,78.51,78.69,78.45,78.47,50504.0,56.62,56.7498,56.5768,56.5912,50504.0
2017-02-08 12:00:00,78.46,78.69,78.45,78.63,47447.0,56.584,56.7498,56.5768,56.7066,47447.0
2017-02-08 12:10:00,78.63,78.64,78.45,78.47,17586.0,56.7066,56.7138,56.5768,56.5912,17586.0
2017-02-08 12:20:00,78.47,78.53,78.45,78.53,28737.0,56.5912,56.6344,56.5768,56.6344,28737.0
2017-02-08 12:30:00,78.53,78.62,78.39,78.41,38133.0,56.6344,56.6994,56.5335,56.5479,38133.0
2017-02-08 12:40:00,78.42,78.56,78.4,78.56,53706.0,56.5551,56.6561,56.5407,56.6561,53706.0
2017-02-08 12:50:00,78.57,78.69,78.57,78.64,33576.0,56.6633,56.7498,56.6633,56.7138,33576.0
2017-02-08 13:00:00,78.65,78.82,78.65,78.75,31322.0,56.721,56.8436,56.721,56.7931,31322.0
2017-02-08 13:10:00,78.74,78.82,78.73,78.8,22170.0,56.7859,56.8436,56.7787,56.8292,22170.0
2017-02-08 13:20:00,78.8,78.82,78.74,78.79,22191.0,56.8292,56.8436,56.7859,56.822,22191.0
2017-02-08 13:30:00,78.79,78.8,78.69,78.74,24542.0,56.822,56.8292,56.7498,56.7859,24542.0
2017-02-08 13:40:00,78.74,78.81,78.71,78.8,19382.0,56.7859,56.8364,56.7643,56.8292,19382.0
2017-02-08 13:50:00,78.8,78.8,78.73,78.76,24399.0,56.8292,56.8292,56.7787,56.8003,24399.0
2017-02-08 14:00:00,78.76,78.77,78.57,78.58,38341.0,56.8003,56.8075,56.6633,56.6705,38341.0
2017-02-08 14:10:00,78.58,78.74,78.57,78.71,30348.0,56.6705,56.7859,56.6633,56.7643,30348.0
2017-02-08 14:20:00,78.7,78.74,78.66,78.72,27956.0,56.757,56.7859,56.7282,56.7715,27956.0
2017-02-08 14:30:00,78.72,78.83,78.7,78.8,21990.0,56.7715,56.8508,56.757,56.8292,21990.0
2017-02-08 14:40:00,78.79,78.86,78.78,78.82,31945.0,56.822,56.8724,56.8147,56.8436,31945.0
2017-02-08 14:50:00,78.82,78.87,78.8,78.86,27820.0,56.8436,56.8796,56.8292,56.8724,27820.0
2017-02-08 15:00:00,78.86,78.88,78.77,78.85,46431.0,56.8724,56.8869,56.8075,56.8652,46431.0
2017-02-08 15:10:00,78.84,78.91,78.81,78.9,36289.0,56.858,56.9085,56.8364,56.9013,36289.0
2017-02-08 15:20:00,78.91,78.98,78.87,78.98,58927.0,56.9085,56.959,56.8796,56.959,58927.0
2017-02-08 15:30:00,78.98,79.02,78.91,78.91,64815.0,56.959,56.9878,56.9085,56.9085,64815.0
2017-02-08 15:40:00,78.91,79.01,78.78,78.85,90430.0,56.9085,56.9806,56.8147,56.8652,90430.0
2017-02-08 15:50:00,78.86,78.89,78.83,78.87,94957.0,56.8724,56.8941,56.8508,56.8796,94957.0
2017-02-09 09:30:00,79.4,79.63,79.22,79.27,79171.0,57.2619,57.4277,57.1321,57.1681,79171.0
2017-02-09 09:40:00,79.29,79.29,78.98,79.18,90207.0,57.1825,57.1825,56.959,57.1032,90207.0
2017-02-09 09:50:00,79.16,79.35,79.14,79.29,69771.0,57.0888,57.2258,57.0744,57.1825,69771.0
2017-02-09 10:00:00,79.31,79.39,79.17,79.23,70141.0,57.197,57.2547,57.096,57.1393,70141.0
2017-02-09 10:10:00,79.25,79.35,79.2,79.29,41897.0,57.1537,57.2258,57.1176,57.1825,41897.0
2017-02-09 10:20:00,79.3,79.38,79.26,79.26,52414.0,57.1898,57.2475,57.1609,57.1609,52414.0
2017-02-09 10:30:00,79.26,79.39,79.26,79.32,42638.0,57.1609,57.2547,57.1609,57.2042,42638.0
2017-02-09 10:40:00,79.34,79.41,79.32,79.39,41601.0,57.2186,57.2691,57.2042,57.2547,41601.0
2017-02-09 10:50:00,79.39,79.4,79.28,79.35,52089.0,57.2547,57.2619,57.1753,57.2258,52089.0
2017-02-09 11:00:00,79.34,79.34,79.24,79.27,30545.0,57.2186,57.2186,57.1465,57.1681,30545.0
2017-02-09 11:10:00,79.27,79.3,79.23,79.23,44209.0,57.1681,57.1898,57.1393,57.1393,44209.0
2017-02-09 11:20:00,79.24,79.33,79.24,79.26,49343.0,57.1465,57.2114,57.1465,57.1609,49343.0
2017-02-09 11:30:00,79.27,79.3,79.17,79.25,42402.0,57.1681,57.1898,57.096,57.1537,42402.0
2017-02-09 11:40:00,79.25,79.32,79.23,79.31,40233.0,57.1537,57.2042,57.1393,57.197,40233.0
2017-02-09 11:50:00,79.31,79.31,79.22,79.24,38802.0,57.197,57.197,57.1321,57.1465,38802.0
2017-02-09 12:00:00,79.24,79.43,79.15,79.43,64683.0,57.1465,57.2835,57.0816,57.2835,64683.0
2017-02-09 12:10:00,79.43,79.48,79.42,79.44,46029.0,57.2835,57.3196,57.2763,57.2907,46029.0
2017-02-09 12:20:00,79.43,79.44,79.37,79.37,35874.0,57.2835,57.2907,57.2402,57.2402,35874.0
2017-02-09 12:30:00,79.37,79.44,79.31,79.34,23175.0,57.2402,57.2907,57.197,57.2186,23175.0
2017-02-09 12:40:00,79.34,79.37,79.24,79.26,21539.0,57.2186,57.2402,57.1465,57.1609,21539.0
2017-02-09 12:50:00,79.26,79.34,79.25,79.33,15890.0,57.1609,57.2186,57.1537,57.2114,15890.0
2017-02-09 13:00:00,79.32,79.33,79.22,79.26,38534.0,57.2042,57.2114,57.1321,57.1609,38534.0
2017-02-09 13:10:00,79.26,79.34,79.25,79.33,47127.0,57.1609,57.2186,57.1537,57.2114,47127.0
2017-02-09 13:20:00,79.32,79.32,79.27,79.31,15825.0,57.2042,57.2042,57.1681,57.197,15825.0
2017-02-09 13:30:00,79.3,79.3,79.21,79.26,32068.0,57.1898,57.1898,57.1249,57.1609,32068.0
2017-02-09 13:40:00,79.26,79.28,79.2,79.27,22241.0,57.1609,57.1753,57.1176,57.1681,22241.0
2017-02-09 13:50:00,79.27,79.28,79.23,79.25,62658.0,57.1681,57.1753,57.1393,57.1537,62658.0
2017-02-09 14:00:00,79.25,79.32,79.23,79.3,36722.0,57.1537,57.2042,57.1393,57.1898,36722.0
2017-02-09 14:10:00,79.29,79.34,79.26,79.27,30054.0,57.1825,57.2186,57.1609,57.1681,30054.0
2017-02-09 14:20:00,79.26,79.3,79.25,79.27,55368.0,57.1609,57.1898,57.1537,57.1681,55368.0
2017-02-09 14:30:00,79.27,79.32,79.26,79.31,54213.0,57.1681,57.2042,57.1609,57.197,54213.0
2017-02-09 14:40:00,79.31,79.39,79.3,79.38,52414.0,57.197,57.2547,57.1898,57.2475,52414.0
2017-02-09 14:50:00,79.37,79.38,79.33,79.34,35700.0,57.2402,57.2475,57.2114,57.2186,35700.0
2017-02-09 15:00:00,79.35,79.37,79.32,79.33,33978.0,57.2258,57.2402,57.2042,57.2114,33978.0
2017-02-09 15:10:00,79.34,79.36,79.26,79.26,43155.0,57.2186,57.233,57.1609,57.1609,43155.0
2017-02-09 15:20:00,79.27,79.28,79.22,79.27,41367.0,57.1681,57.1753,57.1321,57.1681,41367.0
2017-02-09 15:30:00,79.26,79.27,79.22,79.26,88101.0,57.1609,57.1681,57.1321,57.1609,88101.0
2017-02-09 15:40:00,79.27,79.31,79.24,79.29,117827.0,57.1681,57.197,57.1465,57.1825,117827.0
2017-02-09 15:50:00,79.29,79.33,79.23,79.25,322737.0,57.1825,57.2114,57.1393,57.1537,322737.0
2017-02-10 09:30:00,79.42,79.79,79.38,79.56,71848.0,57.2763,57.5431,57.2475,57.3773,71848.0
2017-02-10 09:40:00,79.57,79.9,79.5,79.89,62528.0,57.3845,57.6225,57.334,57.6153,62528.0
2017-02-10 09:50:00,79.89,79.98,79.61,79.67,54991.0,57.6153,57.6802,57.4133,57.4566,54991.0
2017-02-10 10:00:00,79.7,79.7,79.51,79.52,63534.0,57.4782,57.4782,57.3412,57.3484,63534.0
2017-02-10 10:10:00,79.51,79.73,79.51,79.62,30366.0,57.3412,57.4999,57.3412,57.4205,30366.0
2017-02-10 10:20:00,79.63,79.64,79.49,79.55,33845.0,57.4277,57.435,57.3268,57.3701,33845.0
2017-02-10 10:30:00,79.57,79.76,79.56,79.72,40861.0,57.3845,57.5215,57.3773,57.4927,40861.0
2017-02-10 10:40:00,79.74,79.76,79.59,79.59,32567.0,57.5071,57.5215,57.3989,57.3989,32567.0
2017-02-10 10:50:00,79.59,79.65,79.55,79.55,20759.0,57.3989,57.4422,57.3701,57.3701,20759.0
2017-02-10 11:00:00,79.55,79.58,79.49,79.51,35437.0,57.3701,57.3917,57.3268,57.3412,35437.0
2017-02-10 11:10:00,79.5,79.57,79.49,79.57,27794.0,57.334,57.3845,57.3268,57.3845,27794.0
2017-02-10 11:20:00,79.56,79.57,79.5,79.53,41058.0,57.3773,57.3845,57.334,57.3556,41058.0
2017-02-10 11:30:00,79.53,79.56,79.45,79.45,35132.0,57.3556,57.3773,57.2979,57.2979,35132.0
2017-02-10 11:40:00,79.45,79.53,79.45,79.53,23482.0,57.2979,57.3556,57.2979,57.3556,23482.0
2017-02-10 11:50:00,79.54,79.63,79.49,79.63,29207.0,57.3628,57.4277,57.3268,57.4277,29207.0
2017-02-10 12:00:00,79.62,79.68,79.54,79.67,20900.0,57.4205,57.4638,57.3628,57.4566,20900.0
2017-02-10 12:10:00,79.66,79.71,79.61,79.69,23519.0,57.4494,57.4854,57.4133,57.471,23519.0
2017-02-10 12:20:00,79.7,79.71,79.62,79.66,22288.0,57.4782,57.4854,57.4205,57.4494,22288.0
2017-02-10 12:30:00,79.67,79.7,79.66,79.69,21434.0,57.4566,57.4782,57.4494,57.471,21434.0
2017-02-10 12:40:00,79.7,79.7,79.64,79.66,18490.0,57.4782,57.4782,57.435,57.4494,18490.0
2017-02-10 12:50:00,79.66,79.71,79.64,79.65,36215.0,57.4494,57.4854,57.435,57.4422,36215.0
2017-02-10 13:00:00,79.66,79.73,79.65,79.68,33118.0,57.4494,57.4999,57.4422,57.4638,33118.0
2017-02-10 13:10:00,79.67,79.74,79.65,79.69,15979.0,57.4566,57.5071,57.4422,57.471,15979.0
2017-02-10 13:20:00,79.69,79.72,79.67,79.72,21207.0,57.471,57.4927,57.4566,57.4927,21207.0
2017-02-10 13:30:00,79.73,79.77,79.64,79.68,37542.0,57.4999,57.5287,57.435,57.4638,37542.0
2017-02-10 13:40:00,79.67,79.72,79.67,79.71,24032.0,57.4566,57.4927,57.4566,57.4854,24032.0
2017-02-10 13:50:00,79.71,79.71,79.65,79.71,18718.0,57.4854,57.4854,57.4422,57.4854,18718.0
2017-02-10 14:00:00,79.7,79.7,79.56,79.58,31131.0,57.4782,57.4782,57.3773,57.3917,31131.0
2017-02-10 14:10:00,79.58,79.71,79.58,79.67,72264.0,57.3917,57.4854,57.3917,57.4566,72264.0
2017-02-10 14:20:00,79.67,79.71,79.66,79.68,52851.0,57.4566,57.4854,57.4494,57.4638,52851.0
2017-02-10 14:30:00,79.68,79.72,79.66,79.71,57298.0,57.4638,57.4927,57.4494,57.4854,57298.0
2017-02-10 14:40:00,79.7,79.75,79.7,79.72,22839.0,57.4782,57.5143,57.4782,57.4927,22839.0
2017-02-10 14:50:00,79.71,79.85,79.67,79.81,41503.0,57.4854,57.5864,57.4566,57.5576,41503.0
2017-02-10 15:00:00,79.81,79.85,79.8,79.81,45800.0,57.5576,57.5864,57.5503,57.5576,45800.0
2017-02-10 15:10:00,79.81,79.82,79.72,79.74,31548.0,57.5576,57.5648,57.4927,57.5071,31548.0
2017-02-10 15:20:00,79.73,79.76,79.71,79.73,19754.0,57.4999,57.5215,57.4854,57.4999,19754.0
2017-02-10 15:30:00,79.72,79.84,79.71,79.84,57986.0,57.4927,57.5792,57.4854,57.5792,57986.0
2017-02-10 15:40:00,79.84,79.9,79.75,79.8,98911.0,57.5792,57.6225,57.5143,57.5503,98911.0
2017-02-10 15:50:00,79.8,79.88,79.76,79.86,137680.0,57.5503,57.608,57.5215,57.5936,137680.0
2017-02-13 09:30:00,79.86,80.06,79.73,79.8,88929.0,57.5936,57.7379,57.4999,57.5503,88929.0
2017-02-13 09:40:00,79.76,80.05,79.75,79.94,49196.0,57.5215,57.7306,57.5143,57.6513,49196.0
2017-02-13 09:50:00,79.97,79.98,79.74,79.87,72009.0,57.673,57.6802,57.5071,57.6008,72009.0
2017-02-13 10:00:00,79.84,80.08,79.79,79.99,55333.0,57.5792,57.7523,57.5431,57.6874,55333.0
2017-02-13 10:10:00,80.0,80.08,79.92,80.07,58347.0,57.6946,57.7523,57.6369,57.7451,58347.0
2017-02-13 10:20:00,80.05,80.12,79.84,79.91,43918.0,57.7306,57.7811,57.5792,57.6297,43918.0
2017-02-13 10:30:00,79.9,79.96,79.79,79.81,23870.0,57.6225,57.6657,57.5431,57.5576,23870.0
2017-02-13 10:40:00,79.81,79.91,79.77,79.78,53883.0,57.5576,57.6297,57.5287,57.5359,53883.0
2017-02-13 10:50:00,79.76,79.81,79.6,79.72,161219.0,57.5215,57.5576,57.4061,57.4927,161219.0
2017-02-13 11:00:00,79.72,79.75,79.67,79.7,30493.0,57.4927,57.5143,57.4566,57.4782,30493.0
2017-02-13 11:10:00,79.69,79.85,79.68,79.85,32900.0,57.471,57.5864,57.4638,57.5864,32900.0
2017-02-13 11:20:00,79.87,79.97,79.83,79.84,31714.0,57.6008,57.673,57.572,57.5792,31714.0
2017-02-13 11:30:00,79.84,79.84,79.69,79.76,20383.0,57.5792,57.5792,57.471,57.5215,20383.0
2017-02-13 11:40:00,79.76,79.76,79.67,79.69,30110.0,57.5215,57.5215,57.4566,57.471,30110.0
2017-02-13 11:50:00,79.68,79.71,79.62,79.69,30556.0,57.4638,57.4854,57.4205,57.471,30556.0
2017-02-13 12:00:00,79.68,79.76,79.64,79.72,28432.0,57.4638,57.5215,57.435,57.4927,28432.0
2017-02-13 12:10:00,79.71,79.73,79.64,79.64,27368.0,57.4854,57.4999,57.435,57.435,27368.0
2017-02-13 12:20:00,79.65,79.65,79.57,79.61,20251.0,57.4422,57.4422,57.3845,57.4133,20251.0
2017-02-13 12:30:00,79.61,79.73,79.59,79.73,23888.0,57.4133,57.4999,57.3989,57.4999,23888.0
2017-02-13 12:40:00,79.72,79.72,79.62,79.67,23423.0,57.4927,57.4927,57.4205,57.4566,23423.0
2017-02-13 12:50:00,79.67,79.77,79.65,79.76,29129.0,57.4566,57.5287,57.4422,57.5215,29129.0
2017-02-13 13:00:00,79.77,79.77,79.67,79.68,17027.0,57.5287,57.5287,57.4566,57.4638,17027.0
2017-02-13 13:10:00,79.68,79.8,79.66,79.8,28624.0,57.4638,57.5503,57.4494,57.5503,28624.0
2017-02-13 13:20:00,79.8,79.85,79.78,79.81,33143.0,57.5503,57.5864,57.5359,57.5576,33143.0
2017-02-13 13:30:00,79.81,79.84,79.79,79.8,20096.0,57.5576,57.5792,57.5431,57.5503,20096.0
2017-02-13 13:40:00,79.8,79.86,79.8,79.83,25334.0,57.5503,57.5936,57.5503,57.572,25334.0
2017-02-13 13:50:00,79.83,79.83,79.78,79.79,26282.0,57.572,57.572,57.5359,57.5431,26282.0
2017-02-13 14:00:00,79.8,79.8,79.71,79.79,29498.0,57.5503,57.5503,57.4854,57.5431,29498.0
2017-02-13 14:10:00,79.77,79.83,79.75,79.78,27590.0,57.5287,57.572,57.5143,57.5359,27590.0
2017-02-13 14:20:00,79.78,79.81,79.72,79.79,27685.0,57.5359,57.5576,57.4927,57.5431,27685.0
2017-02-13 14:30:00,79.79,79.81,79.75,79.8,22595.0,57.5431,57.5576,57.5143,57.5503,22595.0
2017-02-13 14:40:00,79.79,79.84,79.78,79.79,26067.0,57.5431,57.5792,57.5359,57.5431,26067.0
2017-02-13 14:50:00,79.79,79.79,79.74,79.77,25552.0,57.5431,57.5431,57.5071,57.5287,25552.0
2017-02-13 15:00:00,79.76,79.82,79.75,79.78,43887.0,57.5215,57.5648,57.5143,57.5359,43887.0
2017-02-13 15:10:00,79.78,79.85,79.77,79.8,40012.0,57.5359,57.5864,57.5287,57.5503,40012.0
2017-02-13 15:20:00,79.79,79.82,79.76,79.8,42028.0,57.5431,57.5648,57.5215,57.5503,42028.0
2017-02-13 15:30:00,79.8,79.84,79.75,79.84,52050.0,57.5503,57.5792,57.5143,57.5792,52050.0
2017-02-13 15:40:00,79.84,79.93,79.82,79.92,78853.0,57.5792,57.6441,57.5648,57.6369,78853.0
2017-02-13 15:50:00,79.92,79.93,79.86,79.9,147556.0,57.6369,57.6441,57.5936,57.6225,147556.0
2017-02-14 09:30:00,79.98,80.11,79.89,79.94,77719.0,57.6802,57.7739,57.6153,57.6513,77719.0
2017-02-14 09:40:00,79.92,79.96,79.75,79.77,42157.0,57.6369,57.6657,57.5143,57.5287,42157.0
2017-02-14 09:50:00,79.77,79.87,79.72,79.78,36939.0,57.5287,57.6008,57.4927,57.5359,36939.0
2017-02-14 10:00:00,79.76,79.77,79.51,79.6,54617.0,57.5215,57.5287,57.3412,57.4061,54617.0
2017-02-14 10:10:00,79.61,79.65,79.36,79.37,74811.0,57.4133,57.4422,57.233,57.2402,74811.0
2017-02-14 10:20:00,79.36,79.64,79.35,79.58,80996.0,57.233,57.435,57.2258,57.3917,80996.0
2017-02-14 10:30:00,79.59,79.62,79.43,79.48,33928.0,57.3989,57.4205,57.2835,57.3196,33928.0
2017-02-14 10:40:00,79.46,79.48,79.4,79.42,28546.0,57.3051,57.3196,57.2619,57.2763,28546.0
2017-02-14 10:50:00,79.42,79.46,79.37,79.43,52720.0,57.2763,57.3051,57.2402,57.2835,52720.0
2017-02-14 11:00:00,79.43,79.43,79.23,79.34,66607.0,57.2835,57.2835,57.1393,57.2186,66607.0
2017-02-14 11:10:00,79.34,79.41,79.27,79.37,37672.0,57.2186,57.2691,57.1681,57.2402,37672.0
2017-02-14 11:20:00,79.36,79.45,79.33,79.45,29958.0,57.233,57.2979,57.2114,57.2979,29958.0
2017-02-14 11:30:00,79.45,79.46,79.3,79.34,26969.0,57.2979,57.3051,57.1898,57.2186,26969.0
2017-02-14 11:40:00,79.34,79.38,79.25,79.25,29950.0,57.2186,57.2475,57.1537,57.1537,29950.0
2017-02-14 11:50:00,79.26,79.26,79.15,79.16,50247.0,57.1609,57.1609,57.0816,57.0888,50247.0
2017-02-14 12:00:00,79.16,79.22,79.15,79.18,36553.0,57.0888,57.1321,57.0816,57.1032,36553.0
2017-02-14 12:10:00,79.18,79.37,79.17,79.36,32988.0,57.1032,57.2402,57.096,57.233,32988.0
2017-02-14 12:20:00,79.36,79.38,79.28,79.38,26647.0,57.233,57.2475,57.1753,57.2475,26647.0
2017-02-14 12:30:00,79.38,79.5,79.37,79.44,34633.0,57.2475,57.334,57.2402,57.2907,34633.0
2017-02-14 12:40:00,79.45,79.47,79.4,79.44,24219.0,57.2979,57.3124,57.2619,57.2907,24219.0
2017-02-14 12:50:00,79.44,79.63,79.44,79.63,63495.0,57.2907,57.4277,57.2907,57.4277,63495.0
2017-02-14 13:00:00,79.62,79.77,79.58,79.75,29719.0,57.4205,57.5287,57.3917,57.5143,29719.0
2017-02-14 13:10:00,79.75,79.84,79.72,79.77,105558.0,57.5143,57.5792,57.4927,57.5287,105558.0
2017-02-14 13:20:00,79.76,79.78,79.71,79.76,25692.0,57.5215,57.5359,57.4854,57.5215,25692.0
2017-02-14 13:30:00,79.76,79.79,79.65,79.66,32762.0,57.5215,57.5431,57.4422,57.4494,32762.0
2017-02-14 13:40:00,79.66,79.69,79.53,79.55,20567.0,57.4494,57.471,57.3556,57.3701,20567.0
2017-02-14 13:50:00,79.55,79.61,79.51,79.51,27113.0,57.3701,57.4133,57.3412,57.3412,27113.0
2017-02-14 14:00:00,79.51,79.58,79.49,79.57,28225.0,57.3412,57.3917,57.3268,57.3845,28225.0
2017-02-14 14:10:00,79.57,79.62,79.57,79.6,34168.0,57.3845,57.4205,57.3845,57.4061,34168.0
2017-02-14 14:20:00,79.6,79.7,79.55,79.68,51282.0,57.4061,57.4782,57.3701,57.4638,51282.0
2017-02-14 14:30:00,79.68,79.7,79.59,79.6,30611.0,57.4638,57.4782,57.3989,57.4061,30611.0
2017-02-14 14:40:00,79.6,79.67,79.58,79.61,21904.0,57.4061,57.4566,57.3917,57.4133,21904.0
2017-02-14 14:50:00,79.62,79.64,79.49,79.5,58540.0,57.4205,57.435,57.3268,57.334,58540.0
2017-02-14 15:00:00,79.51,79.66,79.5,79.64,33426.0,57.3412,57.4494,57.334,57.435,33426.0
2017-02-14 15:10:00,79.63,79.72,79.63,79.7,25208.0,57.4277,57.4927,57.4277,57.4782,25208.0
2017-02-14 15:20:00,79.7,79.79,79.69,79.78,30937.0,57.4782,57.5431,57.471,57.5359,30937.0
2017-02-14 15:30:00,79.79,79.88,79.79,79.87,50481.0,57.5431,57.608,57.5431,57.6008,50481.0
2017-02-14 15:40:00,79.87,79.99,79.86,79.97,79677.0,57.6008,57.6874,57.5936,57.673,79677.0
2017-02-14 15:50:00,79.97,80.01,79.92,79.98,139944.0,57.673,57.7018,57.6369,57.6802,139944.0
2017-02-15 09:30:00,79.73,80.35,79.71,80.16,82155.0,57.4999,57.947,57.4854,57.81,82155.0
2017-02-15 09:40:00,80.16,80.39,79.9,79.9,66733.0,57.81,57.9758,57.6225,57.6225,66733.0
2017-02-15 09:50:00,79.92,80.03,79.89,79.91,46401.0,57.6369,57.7162,57.6153,57.6297,46401.0
2017-02-15 10:00:00,79.9,79.99,79.87,79.96,68593.0,57.6225,57.6874,57.6008,57.6657,68593.0
2017-02-15 10:10:00,79.96,80.12,79.95,80.05,40787.0,57.6657,57.7811,57.6585,57.7306,40787.0
2017-02-15 10:20:00,80.06,80.09,79.97,80.03,41513.0,57.7379,57.7595,57.673,57.7162,41513.0
2017-02-15 10:30:00,80.03,80.05,79.75,79.78,88109.0,57.7162,57.7306,57.5143,57.5359,88109.0
2017-02-15 10:40:00,79.76,80.15,79.65,80.14,73540.0,57.5215,57.8028,57.4422,57.7956,73540.0
2017-02-15 10:50:00,80.15,80.16,79.98,80.03,67868.0,57.8028,57.81,57.6802,57.7162,67868.0
2017-02-15 11:00:00,80.03,80.11,79.99,80.03,47552.0,57.7162,57.7739,57.6874,57.7162,47552.0
2017-02-15 11:10:00,80.01,80.18,79.98,80.13,41624.0,57.7018,57.8244,57.6802,57.7883,41624.0
2017-02-15 11:20:00,80.14,80.16,79.98,80.08,35534.0,57.7956,57.81,57.6802,57.7523,35534.0
2017-02-15 11:30:00,80.08,80.14,79.97,80.14,39308.0,57.7523,57.7956,57.673,57.7956,39308.0
2017-02-15 11:40:00,80.13,80.13,79.96,79.96,45854.0,57.7883,57.7883,57.6657,57.6657,45854.0
2017-02-15 11:50:00,79.95,79.98,79.9,79.96,29855.0,57.6585,57.6802,57.6225,57.6657,29855.0
2017-02-15 12:00:00,79.97,80.03,79.95,79.99,27586.0,57.673,57.7162,57.6585,57.6874,27586.0
2017-02-15 12:10:00,79.99,80.0,79.92,79.99,36209.0,57.6874,57.6946,57.6369,57.6874,36209.0
2017-02-15 12:20:00,79.98,80.08,79.94,80.03,29231.0,57.6802,57.7523,57.6513,57.7162,29231.0
2017-02-15 12:30:00,80.02,80.07,80.02,80.06,20998.0,57.709,57.7451,57.709,57.7379,20998.0
2017-02-15 12:40:00,80.06,80.09,80.01,80.02,24366.0,57.7379,57.7595,57.7018,57.709,24366.0
2017-02-15 12:50:00,80.01,80.16,80.01,80.05,35329.0,57.7018,57.81,57.7018,57.7306,35329.0
2017-02-15 13:00:00,80.05,80.16,80.05,80.11,23167.0,57.7306,57.81,57.7306,57.7739,23167.0
2017-02-15 13:10:00,80.11,80.14,80.07,80.11,27652.0,57.7739,57.7956,57.7451,57.7739,27652.0
2017-02-15 13:20:00,80.11,80.15,80.1,80.11,25546.0,57.7739,57.8028,57.7667,57.7739,25546.0
2017-02-15 13:30:00,80.12,80.15,80.03,80.04,28397.0,57.7811,57.8028,57.7162,57.7234,28397.0
2017-02-15 13:40:00,80.04,80.12,79.99,80.11,47811.0,57.7234,57.7811,57.6874,57.7739,47811.0
2017-02-15 13:50:00,80.11,80.16,80.05,80.06,34270.0,57.7739,57.81,57.7306,57.7379,34270.0
2017-02-15 14:00:00,80.07,80.15,80.06,80.09,40609.0,57.7451,57.8028,57.7379,57.7595,40609.0
2017-02-15 14:10:00,80.09,80.11,80.03,80.07,25243.0,57.7595,57.7739,57.7162,57.7451,25243.0
2017-02-15 14:20:00,80.07,80.12,80.06,80.12,22976.0,57.7451,57.7811,57.7379,57.7811,22976.0
2017-02-15 14:30:00,80.11,80.14,80.05,80.06,36648.0,57.7739,57.7956,57.7306,57.7379,36648.0
2017-02-15 14:40:00,80.06,80.12,80.04,80.11,30852.0,57.7379,57.7811,57.7234,57.7739,30852.0
2017-02-15 14:50:00,80.1,80.12,80.06,80.11,31010.0,57.7667,57.7811,57.7379,57.7739,31010.0
2017-02-15 15:00:00,80.1,80.13,80.08,80.1,34380.0,57.7667,57.7883,57.7523,57.7667,34380.0
2017-02-15 15:10:00,80.11,80.24,80.1,80.21,44430.0,57.7739,57.8677,57.7667,57.846,44430.0
2017-02-15 15:20:00,80.21,80.21,80.1,80.1,44377.0,57.846,57.846,57.7667,57.7667,44377.0
2017-02-15 15:30:00,80.1,80.17,80.08,80.1,49625.0,57.7667,57.8172,57.7523,57.7667,49625.0
2017-02-15 15:40:00,80.1,80.12,80.08,80.09,75836.0,57.7667,57.7811,57.7523,57.7595,75836.0
2017-02-15 15:50:00,80.09,80.11,80.03,80.08,135188.0,57.7595,57.7739,57.7162,57.7523,135188.0
2017-02-16 09:30:00,79.6,79.69,79.06,79.38,69873.0,57.8668,57.9323,57.4743,57.7069,69873.0
2017-02-16 09:40:00,79.41,79.47,79.31,79.39,40511.0,57.7287,57.7723,57.656,57.7142,40511.0
2017-02-16 09:50:00,79.39,79.4,79.25,79.35,41128.0,57.7142,57.7214,57.6124,57.6851,41128.0
2017-02-16 10:00:00,79.36,79.37,79.17,79.22,61508.0,57.6924,57.6996,57.5542,57.5906,61508.0
2017-02-16 10:10:00,79.22,79.22,78.93,78.97,157489.0,57.5906,57.5906,57.3798,57.4088,157489.0
2017-02-16 10:20:00,78.97,79.1,78.92,78.97,47868.0,57.4088,57.5033,57.3725,57.4088,47868.0
2017-02-16 10:30:00,78.96,79.1,78.92,79.09,111769.0,57.4016,57.5033,57.3725,57.4961,111769.0
2017-02-16 10:40:00,79.09,79.11,78.94,78.96,117528.0,57.4961,57.5106,57.387,57.4016,117528.0
2017-02-16 10:50:00,78.96,78.99,78.83,78.89,66277.0,57.4016,57.4234,57.3071,57.3507,66277.0
2017-02-16 11:00:00,78.9,78.9,78.75,78.8,50657.0,57.3579,57.3579,57.2489,57.2852,50657.0
2017-02-16 11:10:00,78.8,78.87,78.74,78.79,68887.0,57.2852,57.3361,57.2416,57.278,68887.0
2017-02-16 11:20:00,78.79,78.86,78.77,78.83,56069.0,57.278,57.3289,57.2634,57.3071,56069.0
2017-02-16 11:30:00,78.83,78.84,78.67,78.72,69636.0,57.3071,57.3143,57.1907,57.2271,69636.0
2017-02-16 11:40:00,78.71,78.78,78.68,78.72,25149.0,57.2198,57.2707,57.198,57.2271,25149.0
2017-02-16 11:50:00,78.72,78.81,78.72,78.8,23614.0,57.2271,57.2925,57.2271,57.2852,23614.0
2017-02-16 12:00:00,78.79,78.85,78.74,78.75,23867.0,57.278,57.3216,57.2416,57.2489,23867.0
2017-02-16 12:10:00,78.76,78.76,78.59,78.62,49610.0,57.2562,57.2562,57.1326,57.1544,49610.0
2017-02-16 12:20:00,78.62,78.68,78.57,78.65,40883.0,57.1544,57.198,57.118,57.1762,40883.0
2017-02-16 12:30:00,78.65,78.72,78.65,78.71,27810.0,57.1762,57.2271,57.1762,57.2198,27810.0
2017-02-16 12:40:00,78.71,78.76,78.68,78.69,26595.0,57.2198,57.2562,57.198,57.2053,26595.0
2017-02-16 12:50:00,78.7,78.77,78.66,78.67,32340.0,57.2126,57.2634,57.1835,57.1907,32340.0
2017-02-16 13:00:00,78.67,78.68,78.59,78.66,29649.0,57.1907,57.198,57.1326,57.1835,29649.0
2017-02-16 13:10:00,78.66,78.66,78.61,78.65,18230.0,57.1835,57.1835,57.1471,57.1762,18230.0
2017-02-16 13:20:00,78.65,78.68,78.58,78.66,24172.0,57.1762,57.198,57.1253,57.1835,24172.0
2017-02-16 13:30:00,78.65,78.69,78.61,78.67,28423.0,57.1762,57.2053,57.1471,57.1907,28423.0
2017-02-16 13:40:00,78.68,78.7,78.56,78.58,28262.0,57.198,57.2126,57.1108,57.1253,28262.0
2017-02-16 13:50:00,78.58,78.64,78.57,78.6,31742.0,57.1253,57.1689,57.118,57.1399,31742.0
2017-02-16 14:00:00,78.59,78.61,78.5,78.51,55926.0,57.1326,57.1471,57.0672,57.0744,55926.0
2017-02-16 14:10:00,78.51,78.55,78.41,78.41,49677.0,57.0744,57.1035,57.0017,57.0017,49677.0
2017-02-16 14:20:00,78.42,78.51,78.4,78.51,34486.0,57.009,57.0744,56.9945,57.0744,34486.0
2017-02-16 14:30:00,78.51,78.54,78.48,78.48,45816.0,57.0744,57.0962,57.0526,57.0526,45816.0
2017-02-16 14:40:00,78.49,78.54,78.48,78.5,28387.0,57.0599,57.0962,57.0526,57.0672,28387.0
2017-02-16 14:50:00,78.49,78.55,78.48,78.52,58071.0,57.0599,57.1035,57.0526,57.0817,58071.0
2017-02-16 15:00:00,78.52,78.64,78.51,78.58,51367.0,57.0817,57.1689,57.0744,57.1253,51367.0
2017-02-16 15:10:00,78.58,78.65,78.57,78.63,46798.0,57.1253,57.1762,57.118,57.1617,46798.0
2017-02-16 15:20:00,78.63,78.71,78.62,78.65,55708.0,57.1617,57.2198,57.1544,57.1762,55708.0
2017-02-16 15:30:00,78.65,78.67,78.58,78.62,71245.0,57.1762,57.1907,57.1253,57.1544,71245.0
2017-02-16 15:40:00,78.62,78.65,78.57,78.57,90021.0,57.1544,57.1762,57.118,57.118,90021.0
2017-02-16 15:50:00,78.58,78.67,78.49,78.5,412523.0,57.1253,57.1907,57.0599,57.0672,412523.0
2017-02-17 09:30:00,78.49,78.8,78.35,78.71,197619.0,57.0599,57.2852,56.9581,57.2198,197619.0
2017-02-17 09:40:00,78.76,79.03,78.5,78.94,112602.0,57.2562,57.4525,57.0672,57.387,112602.0
2017-02-17 09:50:00,78.95,79.09,78.74,79.07,85014.0,57.3943,57.4961,57.2416,57.4815,85014.0
2017-02-17 10:00:00,79.07,79.24,78.9,79.0,117635.0,57.4815,57.6051,57.3579,57.4306,117635.0
2017-02-17 10:10:00,79.01,79.15,79.0,79.05,106208.0,57.4379,57.5397,57.4306,57.467,106208.0
2017-02-17 10:20:00,79.05,79.07,78.94,78.97,45720.0,57.467,57.4815,57.387,57.4088,45720.0
2017-02-17 10:30:00,78.98,79.0,78.85,78.98,44168.0,57.4161,57.4306,57.3216,57.4161,44168.0
2017-02-17 10:40:00,78.98,79.02,78.89,78.91,32259.0,57.4161,57.4452,57.3507,57.3652,32259.0
2017-02-17 10:50:00,78.91,78.96,78.86,78.88,27831.0,57.3652,57.4016,57.3289,57.3434,27831.0
2017-02-17 11:00:00,78.88,78.96,78.8,78.85,56375.0,57.3434,57.4016,57.2852,57.3216,56375.0
2017-02-17 11:10:00,78.85,78.98,78.81,78.81,51403.0,57.3216,57.4161,57.2925,57.2925,51403.0
2017-02-17 11:20:00,78.81,78.83,78.71,78.81,37972.0,57.2925,57.3071,57.2198,57.2925,37972.0
2017-02-17 11:30:00,78.8,78.85,78.74,78.76,26939.0,57.2852,57.3216,57.2416,57.2562,26939.0
2017-02-17 11:40:00,78.76,78.85,78.73,78.83,26094.0,57.2562,57.3216,57.2344,57.3071,26094.0
2017-02-17 11:50:00,78.82,78.86,78.79,78.83,29034.0,57.2998,57.3289,57.278,57.3071,29034.0
2017-02-17 12:00:00,78.85,78.86,78.69,78.74,31107.0,57.3216,57.3289,57.2053,57.2416,31107.0
2017-02-17 12:10:00,78.76,78.79,78.65,78.68,62672.0,57.2562,57.278,57.1762,57.198,62672.0
2017-02-17 12:20:00,78.69,78.71,78.63,78.63,14278.0,57.2053,57.2198,57.1617,57.1617,14278.0
2017-02-17 12:30:00,78.62,78.69,78.58,78.67,20403.0,57.1544,57.2053,57.1253,57.1907,20403.0
2017-02-17 12:40:00,78.65,78.68,78.59,78.59,20924.0,57.1762,57.198,57.1326,57.1326,20924.0
2017-02-17 12:50:00,78.6,78.6,78.48,78.53,25477.0,57.1399,57.1399,57.0526,57.089,25477.0
2017-02-17 13:00:00,78.54,78.6,78.51,78.57,25018.0,57.0962,57.1399,57.0744,57.118,25018.0
2017-02-17 13:10:00,78.57,78.59,78.43,78.5,28851.0,57.118,57.1326,57.0163,57.0672,28851.0
2017-02-17 13:20:00,78.49,78.53,78.47,78.51,11770.0,57.0599,57.089,57.0453,57.0744,11770.0
2017-02-17 13:30:00,78.51,78.52,78.48,78.51,14501.0,57.0744,57.0817,57.0526,57.0744,14501.0
2017-02-17 13:40:00,78.5,78.53,78.46,78.48,13779.0,57.0672,57.089,57.0381,57.0526,13779.0
2017-02-17 13:50:00,78.49,78.49,78.43,78.45,14720.0,57.0599,57.0599,57.0163,57.0308,14720.0
2017-02-17 14:00:00,78.45,78.52,78.44,78.46,38709.0,57.0308,57.0817,57.0235,57.0381,38709.0
2017-02-17 14:10:00,78.46,78.53,78.46,78.52,22752.0,57.0381,57.089,57.0381,57.0817,22752.0
2017-02-17 14:20:00,78.52,78.65,78.51,78.65,21230.0,57.0817,57.1762,57.0744,57.1762,21230.0
2017-02-17 14:30:00,78.63,78.69,78.61,78.66,18925.0,57.1617,57.2053,57.1471,57.1835,18925.0
2017-02-17 14:40:00,78.66,78.69,78.61,78.66,13723.0,57.1835,57.2053,57.1471,57.1835,13723.0
2017-02-17 14:50:00,78.66,78.7,78.62,78.62,18465.0,57.1835,57.2126,57.1544,57.1544,18465.0
2017-02-17 15:00:00,78.62,78.69,78.62,78.66,18982.0,57.1544,57.2053,57.1544,57.1835,18982.0
2017-02-17 15:10:00,78.66,78.7,78.64,78.64,18604.0,57.1835,57.2126,57.1689,57.1689,18604.0
2017-02-17 15:20:00,78.64,78.73,78.63,78.68,35311.0,57.1689,57.2344,57.1617,57.198,35311.0
2017-02-17 15:30:00,78.69,78.75,78.62,78.62,46035.0,57.2053,57.2489,57.1544,57.1544,46035.0
2017-02-17 15:40:00,78.62,78.69,78.62,78.63,55089.0,57.1544,57.2053,57.1544,57.1617,55089.0
2017-02-17 15:50:00,78.63,78.68,78.56,78.64,132041.0,57.1617,57.198,57.1108,57.1689,132041.0
2017-02-21 09:30:00,79.08,79.39,78.89,78.92,88026.0,57.4888,57.7142,57.3507,57.3725,88026.0
2017-02-21 09:40:00,78.92,78.93,78.82,78.93,71641.0,57.3725,57.3798,57.2998,57.3798,71641.0
2017-02-21 09:50:00,78.93,79.0,78.89,78.96,71926.0,57.3798,57.4306,57.3507,57.4016,71926.0
2017-02-21 10:00:00,78.96,79.05,78.94,79.04,57996.0,57.4016,57.467,57.387,57.4597,57996.0
2017-02-21 10:10:00,79.06,79.08,79.0,79.03,66349.0,57.4743,57.4888,57.4306,57.4525,66349.0
2017-02-21 10:20:00,79.02,79.14,79.02,79.09,71599.0,57.4452,57.5324,57.4452,57.4961,71599.0
2017-02-21 10:30:00,79.08,79.12,78.98,79.0,53994.0,57.4888,57.5179,57.4161,57.4306,53994.0
2017-02-21 10:40:00,79.0,79.02,78.94,78.98,67671.0,57.4306,57.4452,57.387,57.4161,67671.0
2017-02-21 10:50:00,78.99,79.01,78.88,78.89,35559.0,57.4234,57.4379,57.3434,57.3507,35559.0
2017-02-21 11:00:00,78.88,78.95,78.87,78.94,44342.0,57.3434,57.3943,57.3361,57.387,44342.0
2017-02-21 11:10:00,78.94,79.07,78.94,79.01,48001.0,57.387,57.4815,57.387,57.4379,48001.0
2017-02-21 11:20:00,79.0,79.01,78.86,78.9,36841.0,57.4306,57.4379,57.3289,57.3579,36841.0
2017-02-21 11:30:00,78.89,78.9,78.76,78.81,53051.0,57.3507,57.3579,57.2562,57.2925,53051.0
2017-02-21 11:40:00,78.82,78.91,78.77,78.81,62743.0,57.2998,57.3652,57.2634,57.2925,62743.0
2017-02-21 11:50:00,78.81,79.0,78.78,78.95,67486.0,57.2925,57.4306,57.2707,57.3943,67486.0
2017-02-21 12:00:00,78.96,78.98,78.88,78.93,33988.0,57.4016,57.4161,57.3434,57.3798,33988.0
2017-02-21 12:10:00,78.92,79.0,78.92,79.0,32378.0,57.3725,57.4306,57.3725,57.4306,32378.0
2017-02-21 12:20:00,78.99,79.0,78.92,78.95,28624.0,57.4234,57.4306,57.3725,57.3943,28624.0
2017-02-21 12:30:00,78.96,78.96,78.89,78.91,36751.0,57.4016,57.4016,57.3507,57.3652,36751.0
2017-02-21 12:40:00,78.9,78.93,78.87,78.89,29927.0,57.3579,57.3798,57.3361,57.3507,29927.0
2017-02-21 12:50:00,78.89,78.9,78.82,78.83,19874.0,57.3507,57.3579,57.2998,57.3071,19874.0
2017-02-21 13:00:00,78.84,78.84,78.79,78.81,19855.0,57.3143,57.3143,57.278,57.2925,19855.0
2017-02-21 13:10:00,78.8,78.84,78.78,78.84,48389.0,57.2852,57.3143,57.2707,57.3143,48389.0
2017-02-21 13:20:00,78.84,78.95,78.83,78.93,71313.0,57.3143,57.3943,57.3071,57.3798,71313.0
2017-02-21 13:30:00,78.93,78.94,78.83,78.84,47535.0,57.3798,57.387,57.3071,57.3143,47535.0
2017-02-21 13:40:00,78.84,78.92,78.8,78.92,41555.0,57.3143,57.3725,57.2852,57.3725,41555.0
2017-02-21 13:50:00,78.91,78.96,78.9,78.95,21040.0,57.3652,57.4016,57.3579,57.3943,21040.0
2017-02-21 14:00:00,78.95,78.96,78.87,78.87,40836.0,57.3943,57.4016,57.3361,57.3361,40836.0
2017-02-21 14:10:00,78.87,78.98,78.86,78.98,32832.0,57.3361,57.4161,57.3289,57.4161,32832.0
2017-02-21 14:20:00,78.98,79.0,78.91,78.96,47284.0,57.4161,57.4306,57.3652,57.4016,47284.0
2017-02-21 14:30:00,78.96,78.96,78.89,78.9,52637.0,57.4016,57.4016,57.3507,57.3579,52637.0
2017-02-21 14:40:00,78.9,78.91,78.89,78.91,44403.0,57.3579,57.3652,57.3507,57.3652,44403.0
2017-02-21 14:50:00,78.91,78.92,78.87,78.89,41604.0,57.3652,57.3725,57.3361,57.3507,41604.0
2017-02-21 15:00:00,78.89,79.02,78.88,79.0,45953.0,57.3507,57.4452,57.3434,57.4306,45953.0
2017-02-21 15:10:00,79.0,79.01,78.97,79.01,38351.0,57.4306,57.4379,57.4088,57.4379,38351.0
2017-02-21 15:20:00,79.0,79.08,78.98,79.06,56521.0,57.4306,57.4888,57.4161,57.4743,56521.0
2017-02-21 15:30:00,79.06,79.08,78.96,78.96,57131.0,57.4743,57.4888,57.4016,57.4016,57131.0
2017-02-21 15:40:00,78.97,79.04,78.95,79.04,88222.0,57.4088,57.4597,57.3943,57.4597,88222.0
2017-02-21 15:50:00,79.04,79.09,79.0,79.02,145397.0,57.4597,57.4961,57.4306,57.4452,145397.0
2017-02-22 09:30:00,79.0,79.0,78.54,78.59,90407.0,57.4306,57.4306,57.0962,57.1326,90407.0
2017-02-22 09:40:00,78.58,78.63,78.34,78.37,99733.0,57.1253,57.1617,56.9508,56.9727,99733.0
2017-02-22 09:50:00,78.36,78.54,78.3,78.51,71113.0,56.9654,57.0962,56.9218,57.0744,71113.0
2017-02-22 10:00:00,78.5,78.68,78.48,78.56,57075.0,57.0672,57.198,57.0526,57.1108,57075.0
2017-02-22 10:10:00,78.57,78.63,78.54,78.63,30811.0,57.118,57.1617,57.0962,57.1617,30811.0
2017-02-22 10:20:00,78.63,78.73,78.63,78.73,58026.0,57.1617,57.2344,57.1617,57.2344,58026.0
2017-02-22 10:30:00,78.72,78.83,78.62,78.83,44774.0,57.2271,57.3071,57.1544,57.3071,44774.0
2017-02-22 10:40:00,78.82,78.82,78.51,78.53,40868.0,57.2998,57.2998,57.0744,57.089,40868.0
2017-02-22 10:50:00,78.53,78.63,78.5,78.58,85033.0,57.089,57.1617,57.0672,57.1253,85033.0
2017-02-22 11:00:00,78.57,78.58,78.44,78.45,39871.0,57.118,57.1253,57.0235,57.0308,39871.0
2017-02-22 11:10:00,78.46,78.5,78.37,78.37,32810.0,57.0381,57.0672,56.9727,56.9727,32810.0
2017-02-22 11:20:00,78.37,78.44,78.32,78.42,28524.0,56.9727,57.0235,56.9363,57.009,28524.0
2017-02-22 11:30:00,78.41,78.41,78.26,78.31,63281.0,57.0017,57.0017,56.8927,56.929,63281.0
2017-02-22 11:40:00,78.31,78.32,78.25,78.3,37500.0,56.929,56.9363,56.8854,56.9218,37500.0
2017-02-22 11:50:00,78.3,78.33,78.22,78.23,39413.0,56.9218,56.9436,56.8636,56.8709,39413.0
2017-02-22 12:00:00,78.23,78.29,78.22,78.27,50493.0,56.8709,56.9145,56.8636,56.9,50493.0
2017-02-22 12:10:00,78.27,78.36,78.26,78.32,36570.0,56.9,56.9654,56.8927,56.9363,36570.0
2017-02-22 12:20:00,78.3,78.34,78.26,78.26,22695.0,56.9218,56.9508,56.8927,56.8927,22695.0
2017-02-22 12:30:00,78.27,78.28,78.22,78.24,16389.0,56.9,56.9072,56.8636,56.8781,16389.0
2017-02-22 12:40:00,78.25,78.31,78.23,78.29,16552.0,56.8854,56.929,56.8709,56.9145,16552.0
2017-02-22 12:50:00,78.28,78.39,78.27,78.39,31517.0,56.9072,56.9872,56.9,56.9872,31517.0
2017-02-22 13:00:00,78.4,78.49,78.37,78.47,36054.0,56.9945,57.0599,56.9727,57.0453,36054.0
2017-02-22 13:10:00,78.47,78.48,78.36,78.37,19396.0,57.0453,57.0526,56.9654,56.9727,19396.0
2017-02-22 13:20:00,78.37,78.42,78.35,78.38,18978.0,56.9727,57.009,56.9581,56.9799,18978.0
2017-02-22 13:30:00,78.38,78.42,78.35,78.36,12365.0,56.9799,57.009,56.9581,56.9654,12365.0
2017-02-22 13:40:00,78.37,78.38,78.32,78.35,24175.0,56.9727,56.9799,56.9363,56.9581,24175.0
2017-02-22 13:50:00,78.35,78.36,78.31,78.36,25264.0,56.9581,56.9654,56.929,56.9654,25264.0
2017-02-22 14:00:00,78.36,78.43,78.31,78.31,28239.0,56.9654,57.0163,56.929,56.929,28239.0
2017-02-22 14:10:00,78.31,78.37,78.23,78.31,36086.0,56.929,56.9727,56.8709,56.929,36086.0
2017-02-22 14:20:00,78.3,78.4,78.23,78.4,33372.0,56.9218,56.9945,56.8709,56.9945,33372.0
2017-02-22 14:30:00,78.4,78.4,78.34,78.36,23384.0,56.9945,56.9945,56.9508,56.9654,23384.0
2017-02-22 14:40:00,78.34,78.38,78.31,78.37,20706.0,56.9508,56.9799,56.929,56.9727,20706.0
2017-02-22 14:50:00,78.36,78.38,78.29,78.31,19419.0,56.9654,56.9799,56.9145,56.929,19419.0
2017-02-22 15:00:00,78.31,78.35,78.28,78.33,23087.0,56.929,56.9581,56.9072,56.9436,23087.0
2017-02-22 15:10:00,78.33,78.45,78.33,78.39,24319.0,56.9436,57.0308,56.9436,56.9872,24319.0
2017-02-22 15:20:00,78.39,78.43,78.37,78.4,31113.0,56.9872,57.0163,56.9727,56.9945,31113.0
2017-02-22 15:30:00,78.4,78.47,78.39,78.41,33789.0,56.9945,57.0453,56.9872,57.0017,33789.0
2017-02-22 15:40:00,78.41,78.45,78.37,78.41,55326.0,57.0017,57.0308,56.9727,57.0017,55326.0
2017-02-22 15:50:00,78.41,78.42,78.33,78.37,129004.0,57.0017,57.009,56.9436,56.9727,129004.0
2017-02-23 09:30:00,79.0,79.35,78.72,78.97,100750.0,57.4306,57.6851,57.2271,57.4088,100750.0
2017-02-23 09:40:00,79.0,79.05,78.75,78.77,31369.0,57.4306,57.467,57.2489,57.2634,31369.0
2017-02-23 09:50:00,78.81,78.94,78.74,78.87,35151.0,57.2925,57.387,57.2416,57.3361,35151.0
2017-02-23 10:00:00,78.9,78.93,78.74,78.79,49297.0,57.3579,57.3798,57.2416,57.278,49297.0
2017-02-23 10:10:00,78.79,78.79,78.54,78.71,61890.0,57.278,57.278,57.0962,57.2198,61890.0
2017-02-23 10:20:00,78.72,78.74,78.55,78.57,27284.0,57.2271,57.2416,57.1035,57.118,27284.0
2017-02-23 10:30:00,78.58,78.88,78.58,78.83,27694.0,57.1253,57.3434,57.1253,57.3071,27694.0
2017-02-23 10:40:00,78.83,78.95,78.78,78.86,39706.0,57.3071,57.3943,57.2707,57.3289,39706.0
2017-02-23 10:50:00,78.86,78.87,78.66,78.73,31244.0,57.3289,57.3361,57.1835,57.2344,31244.0
2017-02-23 11:00:00,78.76,78.94,78.63,78.65,46335.0,57.2562,57.387,57.1617,57.1762,46335.0
2017-02-23 11:10:00,78.64,78.64,78.41,78.63,52179.0,57.1689,57.1689,57.0017,57.1617,52179.0
2017-02-23 11:20:00,78.63,78.63,78.36,78.51,21184.0,57.1617,57.1617,56.9654,57.0744,21184.0
2017-02-23 11:30:00,78.52,78.62,78.47,78.5,27029.0,57.0817,57.1544,57.0453,57.0672,27029.0
2017-02-23 11:40:00,78.5,78.6,78.49,78.59,36218.0,57.0672,57.1399,57.0599,57.1326,36218.0
2017-02-23 11:50:00,78.61,78.64,78.45,78.47,32694.0,57.1471,57.1689,57.0308,57.0453,32694.0
2017-02-23 12:00:00,78.46,78.49,78.38,78.42,33154.0,57.0381,57.0599,56.9799,57.009,33154.0
2017-02-23 12:10:00,78.41,78.64,78.39,78.63,78738.0,57.0017,57.1689,56.9872,57.1617,78738.0
2017-02-23 12:20:00,78.61,78.68,78.54,78.56,40074.0,57.1471,57.198,57.0962,57.1108,40074.0
2017-02-23 12:30:00,78.59,78.7,78.59,78.62,38551.0,57.1326,57.2126,57.1326,57.1544,38551.0
2017-02-23 12:40:00,78.61,78.63,78.53,78.62,26478.0,57.1471,57.1617,57.089,57.1544,26478.0
2017-02-23 12:50:00,78.62,78.63,78.53,78.55,25361.0,57.1544,57.1617,57.089,57.1035,25361.0
2017-02-23 13:00:00,78.55,78.56,78.42,78.51,49977.0,57.1035,57.1108,57.009,57.0744,49977.0
2017-02-23 13:10:00,78.53,78.6,78.52,78.55,12311.0,57.089,57.1399,57.0817,57.1035,12311.0
2017-02-23 13:20:00,78.55,78.56,78.47,78.5,18445.0,57.1035,57.1108,57.0453,57.0672,18445.0
2017-02-23 13:30:00,78.51,78.54,78.47,78.48,16767.0,57.0744,57.0962,57.0453,57.0526,16767.0
2017-02-23 13:40:00,78.49,78.62,78.48,78.57,24543.0,57.0599,57.1544,57.0526,57.118,24543.0
2017-02-23 13:50:00,78.57,78.66,78.56,78.64,17741.0,57.118,57.1835,57.1108,57.1689,17741.0
2017-02-23 14:00:00,78.65,78.77,78.59,78.77,41398.0,57.1762,57.2634,57.1326,57.2634,41398.0
2017-02-23 14:10:00,78.77,78.79,78.72,78.77,23542.0,57.2634,57.278,57.2271,57.2634,23542.0
2017-02-23 14:20:00,78.77,78.85,78.75,78.85,21809.0,57.2634,57.3216,57.2489,57.3216,21809.0
2017-02-23 14:30:00,78.85,78.85,78.73,78.75,20674.0,57.3216,57.3216,57.2344,57.2489,20674.0
2017-02-23 14:40:00,78.74,78.79,78.72,78.72,35863.0,57.2416,57.278,57.2271,57.2271,35863.0
2017-02-23 14:50:00,78.75,78.82,78.72,78.81,25300.0,57.2489,57.2998,57.2271,57.2925,25300.0
2017-02-23 15:00:00,78.82,78.86,78.79,78.82,40513.0,57.2998,57.3289,57.278,57.2998,40513.0
2017-02-23 15:10:00,78.83,78.86,78.76,78.78,40182.0,57.3071,57.3289,57.2562,57.2707,40182.0
2017-02-23 15:20:00,78.78,78.82,78.63,78.63,57791.0,57.2707,57.2998,57.1617,57.1617,57791.0
2017-02-23 15:30:00,78.63,78.7,78.61,78.65,40688.0,57.1617,57.2126,57.1471,57.1762,40688.0
2017-02-23 15:40:00,78.65,78.67,78.58,78.59,53346.0,57.1762,57.1907,57.1253,57.1326,53346.0
2017-02-23 15:50:00,78.59,78.63,78.53,78.63,118413.0,57.1326,57.1617,57.089,57.1617,118413.0
2017-02-24 09:30:00,78.39,78.49,78.0,78.21,128597.0,56.9872,57.0599,56.7037,56.8563,128597.0
2017-02-24 09:40:00,78.19,78.43,78.09,78.32,51314.0,56.8418,57.0163,56.7691,56.9363,51314.0
2017-02-24 09:50:00,78.3,78.3,78.0,78.15,63192.0,56.9218,56.9218,56.7037,56.8127,63192.0
2017-02-24 10:00:00,78.17,78.3,78.07,78.08,60696.0,56.8273,56.9218,56.7546,56.7618,60696.0
2017-02-24 10:10:00,78.07,78.09,77.86,77.94,117041.0,56.7546,56.7691,56.6019,56.6601,117041.0
2017-02-24 10:20:00,77.93,78.07,77.91,77.97,64607.0,56.6528,56.7546,56.6382,56.6819,64607.0
2017-02-24 10:30:00,77.95,78.14,77.93,78.09,47123.0,56.6673,56.8054,56.6528,56.7691,47123.0
2017-02-24 10:40:00,78.09,78.09,77.87,77.91,46528.0,56.7691,56.7691,56.6092,56.6382,46528.0
2017-02-24 10:50:00,77.93,77.97,77.85,77.9,28873.0,56.6528,56.6819,56.5946,56.631,28873.0
2017-02-24 11:00:00,77.9,77.92,77.81,77.85,40124.0,56.631,56.6455,56.5655,56.5946,40124.0
2017-02-24 11:10:00,77.87,77.93,77.81,77.88,66915.0,56.6092,56.6528,56.5655,56.6164,66915.0
2017-02-24 11:20:00,77.88,77.97,77.86,77.92,61834.0,56.6164,56.6819,56.6019,56.6455,61834.0
2017-02-24 11:30:00,77.92,77.97,77.86,77.9,58322.0,56.6455,56.6819,56.6019,56.631,58322.0
2017-02-24 11:40:00,77.91,77.96,77.87,77.9,42058.0,56.6382,56.6746,56.6092,56.631,42058.0
2017-02-24 11:50:00,77.9,77.92,77.86,77.88,14639.0,56.631,56.6455,56.6019,56.6164,14639.0
2017-02-24 12:00:00,77.88,78.03,77.88,78.02,46304.0,56.6164,56.7255,56.6164,56.7182,46304.0
2017-02-24 12:10:00,78.03,78.13,78.01,78.1,22205.0,56.7255,56.7982,56.7109,56.7764,22205.0
2017-02-24 12:20:00,78.1,78.2,78.09,78.17,21748.0,56.7764,56.8491,56.7691,56.8273,21748.0
2017-02-24 12:30:00,78.15,78.15,78.06,78.08,17426.0,56.8127,56.8127,56.7473,56.7618,17426.0
2017-02-24 12:40:00,78.07,78.08,78.0,78.03,18437.0,56.7546,56.7618,56.7037,56.7255,18437.0
2017-02-24 12:50:00,78.03,78.07,78.0,78.05,20750.0,56.7255,56.7546,56.7037,56.74,20750.0
2017-02-24 13:00:00,78.04,78.07,78.01,78.01,23652.0,56.7328,56.7546,56.7109,56.7109,23652.0
2017-02-24 13:10:00,78.01,78.05,78.0,78.01,18516.0,56.7109,56.74,56.7037,56.7109,18516.0
2017-02-24 13:20:00,78.01,78.04,77.94,77.95,17740.0,56.7109,56.7328,56.6601,56.6673,17740.0
2017-02-24 13:30:00,77.96,77.98,77.91,77.91,18015.0,56.6746,56.6891,56.6382,56.6382,18015.0
2017-02-24 13:40:00,77.9,77.98,77.9,77.97,17213.0,56.631,56.6891,56.631,56.6819,17213.0
2017-02-24 13:50:00,77.97,78.01,77.96,78.01,13338.0,56.6819,56.7109,56.6746,56.7109,13338.0
2017-02-24 14:00:00,78.0,78.02,77.97,77.99,12834.0,56.7037,56.7182,56.6819,56.6964,12834.0
2017-02-24 14:10:00,77.99,78.0,77.96,77.98,17230.0,56.6964,56.7037,56.6746,56.6891,17230.0
2017-02-24 14:20:00,77.99,77.99,77.9,77.95,27371.0,56.6964,56.6964,56.631,56.6673,27371.0
2017-02-24 14:30:00,77.94,77.95,77.83,77.84,30643.0,56.6601,56.6673,56.5801,56.5874,30643.0
2017-02-24 14:40:00,77.85,77.89,77.81,77.84,39813.0,56.5946,56.6237,56.5655,56.5874,39813.0
2017-02-24 14:50:00,77.84,77.94,77.83,77.91,32168.0,56.5874,56.6601,56.5801,56.6382,32168.0
2017-02-24 15:00:00,77.91,77.95,77.89,77.91,25004.0,56.6382,56.6673,56.6237,56.6382,25004.0
2017-02-24 15:10:00,77.91,77.91,77.69,77.69,61973.0,56.6382,56.6382,56.4783,56.4783,61973.0
2017-02-24 15:20:00,77.69,77.79,77.69,77.72,80925.0,56.4783,56.551,56.4783,56.5001,80925.0
2017-02-24 15:30:00,77.71,77.77,77.7,77.73,57013.0,56.4929,56.5365,56.4856,56.5074,57013.0
2017-02-24 15:40:00,77.73,77.85,77.7,77.83,56959.0,56.5074,56.5946,56.4856,56.5801,56959.0
2017-02-24 15:50:00,77.84,78.02,77.83,78.02,153556.0,56.5874,56.7182,56.5801,56.7182,153556.0
2017-02-27 09:30:00,78.2,78.32,78.0,78.06,76705.0,56.8491,56.9363,56.7037,56.7473,76705.0
2017-02-27 09:40:00,78.05,78.41,78.0,78.38,49706.0,56.74,57.0017,56.7037,56.9799,49706.0
2017-02-27 09:50:00,78.39,78.51,78.33,78.44,57347.0,56.9872,57.0744,56.9436,57.0235,57347.0
2017-02-27 10:00:00,78.44,78.61,78.38,78.47,58505.0,57.0235,57.1471,56.9799,57.0453,58505.0
2017-02-27 10:10:00,78.51,78.58,78.43,78.52,25500.0,57.0744,57.1253,57.0163,57.0817,25500.0
2017-02-27 10:20:00,78.52,78.77,78.5,78.76,40455.0,57.0817,57.2634,57.0672,57.2562,40455.0
2017-02-27 10:30:00,78.77,78.8,78.58,78.7,69244.0,57.2634,57.2852,57.1253,57.2126,69244.0
2017-02-27 10:40:00,78.7,78.98,78.7,78.97,82826.0,57.2126,57.4161,57.2126,57.4088,82826.0
2017-02-27 10:50:00,78.96,79.15,78.96,79.11,133112.0,57.4016,57.5397,57.4016,57.5106,133112.0
2017-02-27 11:00:00,79.11,79.19,78.79,78.79,55442.0,57.5106,57.5688,57.278,57.278,55442.0
2017-02-27 11:10:00,78.78,78.82,78.64,78.67,43807.0,57.2707,57.2998,57.1689,57.1907,43807.0
2017-02-27 11:20:00,78.67,78.76,78.65,78.7,46648.0,57.1907,57.2562,57.1762,57.2126,46648.0
2017-02-27 11:30:00,78.71,78.82,78.66,78.82,34068.0,57.2198,57.2998,57.1835,57.2998,34068.0
2017-02-27 11:40:00,78.82,78.93,78.8,78.82,20330.0,57.2998,57.3798,57.2852,57.2998,20330.0
2017-02-27 11:50:00,78.82,78.86,78.73,78.81,24626.0,57.2998,57.3289,57.2344,57.2925,24626.0
2017-02-27 12:00:00,78.8,78.85,78.72,78.76,29823.0,57.2852,57.3216,57.2271,57.2562,29823.0
2017-02-27 12:10:00,78.75,78.85,78.75,78.81,81594.0,57.2489,57.3216,57.2489,57.2925,81594.0
2017-02-27 12:20:00,78.81,78.91,78.76,78.87,26748.0,57.2925,57.3652,57.2562,57.3361,26748.0
2017-02-27 12:30:00,78.87,78.87,78.78,78.8,14847.0,57.3361,57.3361,57.2707,57.2852,14847.0
2017-02-27 12:40:00,78.79,78.82,78.73,78.76,15098.0,57.278,57.2998,57.2344,57.2562,15098.0
2017-02-27 12:50:00,78.76,78.79,78.72,78.75,18901.0,57.2562,57.278,57.2271,57.2489,18901.0
2017-02-27 13:00:00,78.75,78.78,78.71,78.77,20843.0,57.2489,57.2707,57.2198,57.2634,20843.0
2017-02-27 13:10:00,78.76,78.82,78.73,78.75,19247.0,57.2562,57.2998,57.2344,57.2489,19247.0
2017-02-27 13:20:00,78.76,78.79,78.71,78.79,18197.0,57.2562,57.278,57.2198,57.278,18197.0
2017-02-27 13:30:00,78.78,78.88,78.77,78.83,22045.0,57.2707,57.3434,57.2634,57.3071,22045.0
2017-02-27 13:40:00,78.84,78.85,78.75,78.77,19996.0,57.3143,57.3216,57.2489,57.2634,19996.0
2017-02-27 13:50:00,78.77,78.8,78.72,78.78,29187.0,57.2634,57.2852,57.2271,57.2707,29187.0
2017-02-27 14:00:00,78.78,78.93,78.78,78.93,30914.0,57.2707,57.3798,57.2707,57.3798,30914.0
2017-02-27 14:10:00,78.93,79.0,78.92,79.0,24665.0,57.3798,57.4306,57.3725,57.4306,24665.0
2017-02-27 14:20:00,79.0,79.04,78.94,79.02,38679.0,57.4306,57.4597,57.387,57.4452,38679.0
2017-02-27 14:30:00,79.02,79.1,78.96,79.06,55959.0,57.4452,57.5033,57.4016,57.4743,55959.0
2017-02-27 14:40:00,79.06,79.13,79.02,79.12,39081.0,57.4743,57.5251,57.4452,57.5179,39081.0
2017-02-27 14:50:00,79.12,79.12,78.95,78.95,34759.0,57.5179,57.5179,57.3943,57.3943,34759.0
2017-02-27 15:00:00,78.96,79.02,78.92,78.95,41869.0,57.4016,57.4452,57.3725,57.3943,41869.0
2017-02-27 15:10:00,78.96,79.03,78.89,78.89,40583.0,57.4016,57.4525,57.3507,57.3507,40583.0
2017-02-27 15:20:00,78.89,78.99,78.88,78.93,62951.0,57.3507,57.4234,57.3434,57.3798,62951.0
2017-02-27 15:30:00,78.93,78.96,78.87,78.94,66986.0,57.3798,57.4016,57.3361,57.387,66986.0
2017-02-27 15:40:00,78.93,79.07,78.93,79.04,127583.0,57.3798,57.4815,57.3798,57.4597,127583.0
2017-02-27 15:50:00,79.03,79.05,78.86,78.87,212802.0,57.4525,57.467,57.3289,57.3361,212802.0
2017-02-28 09:30:00,78.77,79.14,78.62,78.94,117551.0,57.2634,57.5324,57.1544,57.387,117551.0
2017-02-28 09:40:00,78.93,78.93,78.36,78.42,115793.0,57.3798,57.3798,56.9654,57.009,115793.0
2017-02-28 09:50:00,78.41,78.46,78.15,78.3,90856.0,57.0017,57.0381,56.8127,56.9218,90856.0
2017-02-28 10:00:00,78.28,78.53,78.25,78.45,92159.0,56.9072,57.089,56.8854,57.0308,92159.0
2017-02-28 10:10:00,78.5,78.68,78.49,78.59,67777.0,57.0672,57.198,57.0599,57.1326,67777.0
2017-02-28 10:20:00,78.6,78.85,78.59,78.78,74101.0,57.1399,57.3216,57.1326,57.2707,74101.0
2017-02-28 10:30:00,78.79,79.06,78.77,79.05,50914.0,57.278,57.4743,57.2634,57.467,50914.0
2017-02-28 10:40:00,79.04,79.04,78.75,78.77,57161.0,57.4597,57.4597,57.2489,57.2634,57161.0
2017-02-28 10:50:00,78.77,78.78,78.65,78.74,52180.0,57.2634,57.2707,57.1762,57.2416,52180.0
2017-02-28 11:00:00,78.75,78.77,78.59,78.61,54088.0,57.2489,57.2634,57.1326,57.1471,54088.0
2017-02-28 11:10:00,78.6,78.62,78.42,78.56,42542.0,57.1399,57.1544,57.009,57.1108,42542.0
2017-02-28 11:20:00,78.58,78.58,78.45,78.5,39050.0,57.1253,57.1253,57.0308,57.0672,39050.0
2017-02-28 11:30:00,78.48,78.5,78.31,78.42,43532.0,57.0526,57.0672,56.929,57.009,43532.0
2017-02-28 11:40:00,78.43,78.45,78.25,78.4,53337.0,57.0163,57.0308,56.8854,56.9945,53337.0
2017-02-28 11:50:00,78.43,78.51,78.39,78.44,30226.0,57.0163,57.0744,56.9872,57.0235,30226.0
2017-02-28 12:00:00,78.44,78.44,78.29,78.36,26681.0,57.0235,57.0235,56.9145,56.9654,26681.0
2017-02-28 12:10:00,78.35,78.51,78.34,78.48,39053.0,56.9581,57.0744,56.9508,57.0526,39053.0
2017-02-28 12:20:00,78.48,78.5,78.28,78.29,39843.0,57.0526,57.0672,56.9072,56.9145,39843.0
2017-02-28 12:30:00,78.29,78.31,78.2,78.25,32210.0,56.9145,56.929,56.8491,56.8854,32210.0
2017-02-28 12:40:00,78.25,78.3,78.2,78.26,26537.0,56.8854,56.9218,56.8491,56.8927,26537.0
2017-02-28 12:50:00,78.26,78.29,78.21,78.22,22277.0,56.8927,56.9145,56.8563,56.8636,22277.0
2017-02-28 13:00:00,78.23,78.37,78.21,78.32,47747.0,56.8709,56.9727,56.8563,56.9363,47747.0
2017-02-28 13:10:00,78.32,78.43,78.29,78.36,25518.0,56.9363,57.0163,56.9145,56.9654,25518.0
2017-02-28 13:20:00,78.35,78.39,78.24,78.24,38515.0,56.9581,56.9872,56.8781,56.8781,38515.0
2017-02-28 13:30:00,78.24,78.42,78.24,78.39,24238.0,56.8781,57.009,56.8781,56.9872,24238.0
2017-02-28 13:40:00,78.37,78.43,78.28,78.39,58122.0,56.9727,57.0163,56.9072,56.9872,58122.0
2017-02-28 13:50:00,78.39,78.46,78.35,78.41,30987.0,56.9872,57.0381,56.9581,57.0017,30987.0
2017-02-28 14:00:00,78.41,78.48,78.32,78.32,33103.0,57.0017,57.0526,56.9363,56.9363,33103.0
2017-02-28 14:10:00,78.32,78.33,78.15,78.15,55470.0,56.9363,56.9436,56.8127,56.8127,55470.0
2017-02-28 14:20:00,78.15,78.25,78.14,78.22,33158.0,56.8127,56.8854,56.8054,56.8636,33158.0
2017-02-28 14:30:00,78.22,78.28,78.17,78.26,43635.0,56.8636,56.9072,56.8273,56.8927,43635.0
2017-02-28 14:40:00,78.25,78.29,78.22,78.27,49003.0,56.8854,56.9145,56.8636,56.9,49003.0
2017-02-28 14:50:00,78.28,78.28,78.17,78.25,36149.0,56.9072,56.9072,56.8273,56.8854,36149.0
2017-02-28 15:00:00,78.24,78.28,78.19,78.28,39715.0,56.8781,56.9072,56.8418,56.9072,39715.0
2017-02-28 15:10:00,78.29,78.31,78.24,78.3,47634.0,56.9145,56.929,56.8781,56.9218,47634.0
2017-02-28 15:20:00,78.29,78.32,78.17,78.21,53283.0,56.9145,56.9363,56.8273,56.8563,53283.0
2017-02-28 15:30:00,78.21,78.27,78.17,78.22,61977.0,56.8563,56.9,56.8273,56.8636,61977.0
2017-02-28 15:40:00,78.21,78.23,78.11,78.23,109296.0,56.8563,56.8709,56.7836,56.8709,109296.0
2017-02-28 15:50:00,78.23,78.28,78.19,78.19,264659.0,56.8709,56.9072,56.8418,56.8418,264659.0
2017-03-01 09:30:00,78.91,79.29,78.88,79.22,163072.0,57.3652,57.6415,57.3434,57.5906,163072.0
2017-03-01 09:40:00,79.22,79.44,79.1,79.31,67974.0,57.5906,57.7505,57.5033,57.656,67974.0
2017-03-01 09:50:00,79.33,79.64,79.3,79.61,78738.0,57.6705,57.8959,57.6487,57.8741,78738.0
2017-03-01 10:00:00,79.64,79.82,79.52,79.78,81330.0,57.8959,58.0268,57.8087,57.9977,81330.0
2017-03-01 10:10:00,79.8,79.98,79.73,79.98,78660.0,58.0122,58.1431,57.9613,58.1431,78660.0
2017-03-01 10:20:00,79.97,80.0,79.88,79.95,63767.0,58.1358,58.1576,58.0704,58.1213,63767.0
2017-03-01 10:30:00,79.98,80.03,79.8,79.92,150249.0,58.1431,58.1794,58.0122,58.0995,150249.0
2017-03-01 10:40:00,79.92,79.93,79.81,79.9,79360.0,58.0995,58.1067,58.0195,58.0849,79360.0
2017-03-01 10:50:00,79.89,79.97,79.83,79.95,61002.0,58.0776,58.1358,58.034,58.1213,61002.0
2017-03-01 11:00:00,79.95,79.96,79.75,79.89,67283.0,58.1213,58.1285,57.9759,58.0776,67283.0
2017-03-01 11:10:00,79.86,79.89,79.75,79.87,41923.0,58.0558,58.0776,57.9759,58.0631,41923.0
2017-03-01 11:20:00,79.89,79.98,79.77,79.96,23732.0,58.0776,58.1431,57.9904,58.1285,23732.0
2017-03-01 11:30:00,79.97,79.97,79.85,79.86,35342.0,58.1358,58.1358,58.0486,58.0558,35342.0
2017-03-01 11:40:00,79.86,79.91,79.7,79.7,49463.0,58.0558,58.0922,57.9395,57.9395,49463.0
2017-03-01 11:50:00,79.71,79.84,79.64,79.64,61813.0,57.9468,58.0413,57.8959,57.8959,61813.0
2017-03-01 12:00:00,79.65,79.74,79.47,79.47,80047.0,57.9032,57.9686,57.7723,57.7723,80047.0
2017-03-01 12:10:00,79.47,79.58,79.46,79.49,49852.0,57.7723,57.8523,57.765,57.7869,49852.0
2017-03-01 12:20:00,79.5,79.65,79.46,79.62,43840.0,57.7941,57.9032,57.765,57.8814,43840.0
2017-03-01 12:30:00,79.61,79.69,79.57,79.67,63342.0,57.8741,57.9323,57.845,57.9177,63342.0
2017-03-01 12:40:00,79.67,79.75,79.66,79.68,59866.0,57.9177,57.9759,57.9104,57.925,59866.0
2017-03-01 12:50:00,79.67,79.7,79.66,79.7,27087.0,57.9177,57.9395,57.9104,57.9395,27087.0
2017-03-01 13:00:00,79.69,79.75,79.69,79.7,33805.0,57.9323,57.9759,57.9323,57.9395,33805.0
2017-03-01 13:10:00,79.7,79.7,79.5,79.51,33480.0,57.9395,57.9395,57.7941,57.8014,33480.0
2017-03-01 13:20:00,79.5,79.59,79.47,79.48,41180.0,57.7941,57.8596,57.7723,57.7796,41180.0
2017-03-01 13:30:00,79.47,79.52,79.44,79.49,24725.0,57.7723,57.8087,57.7505,57.7869,24725.0
2017-03-01 13:40:00,79.5,79.56,79.46,79.52,37102.0,57.7941,57.8377,57.765,57.8087,37102.0
2017-03-01 13:50:00,79.53,79.65,79.52,79.62,30320.0,57.8159,57.9032,57.8087,57.8814,30320.0
2017-03-01 14:00:00,79.62,79.65,79.34,79.49,85844.0,57.8814,57.9032,57.6778,57.7869,85844.0
2017-03-01 14:10:00,79.49,79.53,79.44,79.48,43827.0,57.7869,57.8159,57.7505,57.7796,43827.0
2017-03-01 14:20:00,79.48,79.57,79.46,79.5,58117.0,57.7796,57.845,57.765,57.7941,58117.0
2017-03-01 14:30:00,79.51,79.52,79.45,79.49,43869.0,57.8014,57.8087,57.7578,57.7869,43869.0
2017-03-01 14:40:00,79.49,79.49,79.4,79.47,92389.0,57.7869,57.7869,57.7214,57.7723,92389.0
2017-03-01 14:50:00,79.48,79.49,79.34,79.35,44413.0,57.7796,57.7869,57.6778,57.6851,44413.0
2017-03-01 15:00:00,79.34,79.35,79.24,79.24,54848.0,57.6778,57.6851,57.6051,57.6051,54848.0
2017-03-01 15:10:00,79.24,79.28,79.21,79.27,81032.0,57.6051,57.6342,57.5833,57.6269,81032.0
2017-03-01 15:20:00,79.28,79.36,79.23,79.29,77022.0,57.6342,57.6924,57.5978,57.6415,77022.0
2017-03-01 15:30:00,79.29,79.37,79.23,79.32,108645.0,57.6415,57.6996,57.5978,57.6633,108645.0
2017-03-01 15:40:00,79.31,79.45,79.28,79.45,95036.0,57.656,57.7578,57.6342,57.7578,95036.0
2017-03-01 15:50:00,79.45,79.47,79.31,79.37,170836.0,57.7578,57.7723,57.656,57.6996,170836.0
2017-03-02 09:30:00,79.28,79.35,78.63,78.89,103775.0,57.6342,57.6851,57.1617,57.3507,103775.0
2017-03-02 09:40:00,78.9,78.93,78.44,78.52,93015.0,57.3579,57.3798,57.0235,57.0817,93015.0
2017-03-02 09:50:00,78.49,78.57,78.37,78.42,45386.0,57.0599,57.118,56.9727,57.009,45386.0
2017-03-02 10:00:00,78.45,78.49,78.18,78.23,109084.0,57.0308,57.0599,56.8345,56.8709,109084.0
2017-03-02 10:10:00,78.23,78.51,78.16,78.49,76968.0,56.8709,57.0744,56.82,57.0599,76968.0
2017-03-02 10:20:00,78.5,78.72,78.49,78.66,70811.0,57.0672,57.2271,57.0599,57.1835,70811.0
2017-03-02 10:30:00,78.65,78.88,78.61,78.76,97013.0,57.1762,57.3434,57.1471,57.2562,97013.0
2017-03-02 10:40:00,78.75,78.92,78.72,78.84,70467.0,57.2489,57.3725,57.2271,57.3143,70467.0
2017-03-02 10:50:00,78.83,78.89,78.57,78.62,58199.0,57.3071,57.3507,57.118,57.1544,58199.0
2017-03-02 11:00:00,78.63,78.65,78.48,78.6,83867.0,57.1617,57.1762,57.0526,57.1399,83867.0
2017-03-02 11:10:00,78.6,78.62,78.53,78.54,58072.0,57.1399,57.1544,57.089,57.0962,58072.0
2017-03-02 11:20:00,78.54,78.83,78.5,78.77,42546.0,57.0962,57.3071,57.0672,57.2634,42546.0
2017-03-02 11:30:00,78.76,78.8,78.53,78.59,30107.0,57.2562,57.2852,57.089,57.1326,30107.0
2017-03-02 11:40:00,78.59,78.66,78.57,78.64,58719.0,57.1326,57.1835,57.118,57.1689,58719.0
2017-03-02 11:50:00,78.63,78.74,78.55,78.74,74723.0,57.1617,57.2416,57.1035,57.2416,74723.0
2017-03-02 12:00:00,78.75,78.78,78.71,78.74,21763.0,57.2489,57.2707,57.2198,57.2416,21763.0
2017-03-02 12:10:00,78.74,78.76,78.67,78.72,20644.0,57.2416,57.2562,57.1907,57.2271,20644.0
2017-03-02 12:20:00,78.73,78.76,78.65,78.74,25290.0,57.2344,57.2562,57.1762,57.2416,25290.0
2017-03-02 12:30:00,78.75,78.96,78.75,78.94,39077.0,57.2489,57.4016,57.2489,57.387,39077.0
2017-03-02 12:40:00,78.94,78.96,78.86,78.88,32794.0,57.387,57.4016,57.3289,57.3434,32794.0
2017-03-02 12:50:00,78.89,78.93,78.8,78.8,23746.0,57.3507,57.3798,57.2852,57.2852,23746.0
2017-03-02 13:00:00,78.8,78.81,78.72,78.79,25625.0,57.2852,57.2925,57.2271,57.278,25625.0
2017-03-02 13:10:00,78.79,78.79,78.63,78.63,35467.0,57.278,57.278,57.1617,57.1617,35467.0
2017-03-02 13:20:00,78.63,78.76,78.62,78.74,23133.0,57.1617,57.2562,57.1544,57.2416,23133.0
2017-03-02 13:30:00,78.74,78.74,78.62,78.62,34485.0,57.2416,57.2416,57.1544,57.1544,34485.0
2017-03-02 13:40:00,78.61,78.7,78.58,78.65,34220.0,57.1471,57.2126,57.1253,57.1762,34220.0
2017-03-02 13:50:00,78.65,78.65,78.54,78.56,27015.0,57.1762,57.1762,57.0962,57.1108,27015.0
2017-03-02 14:00:00,78.57,78.61,78.48,78.48,74712.0,57.118,57.1471,57.0526,57.0526,74712.0
2017-03-02 14:10:00,78.5,78.66,78.5,78.63,22465.0,57.0672,57.1835,57.0672,57.1617,22465.0
2017-03-02 14:20:00,78.64,78.67,78.56,78.63,47850.0,57.1689,57.1907,57.1108,57.1617,47850.0
2017-03-02 14:30:00,78.63,78.74,78.62,78.73,31528.0,57.1617,57.2416,57.1544,57.2344,31528.0
2017-03-02 14:40:00,78.73,78.8,78.7,78.79,26544.0,57.2344,57.2852,57.2126,57.278,26544.0
2017-03-02 14:50:00,78.79,78.79,78.67,78.68,25845.0,57.278,57.278,57.1907,57.198,25845.0
2017-03-02 15:00:00,78.68,78.7,78.61,78.65,34956.0,57.198,57.2126,57.1471,57.1762,34956.0
2017-03-02 15:10:00,78.66,78.67,78.53,78.59,28172.0,57.1835,57.1907,57.089,57.1326,28172.0
2017-03-02 15:20:00,78.59,78.61,78.48,78.48,37685.0,57.1326,57.1471,57.0526,57.0526,37685.0
2017-03-02 15:30:00,78.49,78.54,78.43,78.45,52508.0,57.0599,57.0962,57.0163,57.0308,52508.0
2017-03-02 15:40:00,78.45,78.45,78.3,78.32,89125.0,57.0308,57.0308,56.9218,56.9363,89125.0
2017-03-02 15:50:00,78.33,78.37,78.27,78.29,193427.0,56.9436,56.9727,56.9,56.9145,193427.0
2017-03-03 09:30:00,78.5,78.77,78.35,78.59,57487.0,57.0672,57.2634,56.9581,57.1326,57487.0
2017-03-03 09:40:00,78.59,78.61,78.45,78.57,36929.0,57.1326,57.1471,57.0308,57.118,36929.0
2017-03-03 09:50:00,78.58,78.58,78.34,78.5,46182.0,57.1253,57.1253,56.9508,57.0672,46182.0
2017-03-03 10:00:00,78.52,78.57,78.39,78.53,32989.0,57.0817,57.118,56.9872,57.089,32989.0
2017-03-03 10:10:00,78.51,78.57,78.41,78.44,31934.0,57.0744,57.118,57.0017,57.0235,31934.0
2017-03-03 10:20:00,78.44,78.47,78.34,78.4,38959.0,57.0235,57.0453,56.9508,56.9945,38959.0
2017-03-03 10:30:00,78.41,78.52,78.31,78.48,71430.0,57.0017,57.0817,56.929,57.0526,71430.0
2017-03-03 10:40:00,78.47,78.65,78.46,78.54,26678.0,57.0453,57.1762,57.0381,57.0962,26678.0
2017-03-03 10:50:00,78.54,78.84,78.53,78.82,37918.0,57.0962,57.3143,57.089,57.2998,37918.0
2017-03-03 11:00:00,78.83,78.97,78.82,78.87,36740.0,57.3071,57.4088,57.2998,57.3361,36740.0
2017-03-03 11:10:00,78.88,79.03,78.86,78.95,76520.0,57.3434,57.4525,57.3289,57.3943,76520.0
2017-03-03 11:20:00,78.94,78.98,78.9,78.95,25044.0,57.387,57.4161,57.3579,57.3943,25044.0
2017-03-03 11:30:00,78.95,79.0,78.85,78.87,25800.0,57.3943,57.4306,57.3216,57.3361,25800.0
2017-03-03 11:40:00,78.87,78.92,78.8,78.81,31216.0,57.3361,57.3725,57.2852,57.2925,31216.0
2017-03-03 11:50:00,78.81,78.9,78.8,78.89,28671.0,57.2925,57.3579,57.2852,57.3507,28671.0
2017-03-03 12:00:00,78.88,78.88,78.8,78.83,14741.0,57.3434,57.3434,57.2852,57.3071,14741.0
2017-03-03 12:10:00,78.82,78.84,78.73,78.75,12219.0,57.2998,57.3143,57.2344,57.2489,12219.0
2017-03-03 12:20:00,78.74,78.76,78.62,78.63,12851.0,57.2416,57.2562,57.1544,57.1617,12851.0
2017-03-03 12:30:00,78.63,78.67,78.62,78.67,16897.0,57.1617,57.1907,57.1544,57.1907,16897.0
2017-03-03 12:40:00,78.66,78.72,78.63,78.72,16967.0,57.1835,57.2271,57.1617,57.2271,16967.0
2017-03-03 12:50:00,78.73,78.78,78.72,78.73,15156.0,57.2344,57.2707,57.2271,57.2344,15156.0
2017-03-03 13:00:00,78.72,78.74,78.48,78.53,39965.0,57.2271,57.2416,57.0526,57.089,39965.0
2017-03-03 13:10:00,78.54,78.55,78.4,78.45,19480.0,57.0962,57.1035,56.9945,57.0308,19480.0
2017-03-03 13:20:00,78.43,78.46,78.36,78.44,30139.0,57.0163,57.0381,56.9654,57.0235,30139.0
2017-03-03 13:30:00,78.44,78.45,78.35,78.43,37261.0,57.0235,57.0308,56.9581,57.0163,37261.0
2017-03-03 13:40:00,78.43,78.52,78.42,78.51,22455.0,57.0163,57.0817,57.009,57.0744,22455.0
2017-03-03 13:50:00,78.51,78.54,78.48,78.5,17108.0,57.0744,57.0962,57.0526,57.0672,17108.0
2017-03-03 14:00:00,78.49,78.51,78.45,78.49,19844.0,57.0599,57.0744,57.0308,57.0599,19844.0
2017-03-03 14:10:00,78.5,78.55,78.45,78.46,24542.0,57.0672,57.1035,57.0308,57.0381,24542.0
2017-03-03 14:20:00,78.47,78.52,78.45,78.46,20116.0,57.0453,57.0817,57.0308,57.0381,20116.0
2017-03-03 14:30:00,78.46,78.52,78.44,78.48,19326.0,57.0381,57.0817,57.0235,57.0526,19326.0
2017-03-03 14:40:00,78.47,78.47,78.37,78.38,36863.0,57.0453,57.0453,56.9727,56.9799,36863.0
2017-03-03 14:50:00,78.38,78.4,78.33,78.35,33441.0,56.9799,56.9945,56.9436,56.9581,33441.0
2017-03-03 15:00:00,78.34,78.35,78.23,78.24,44019.0,56.9508,56.9581,56.8709,56.8781,44019.0
2017-03-03 15:10:00,78.24,78.29,78.18,78.29,50500.0,56.8781,56.9145,56.8345,56.9145,50500.0
2017-03-03 15:20:00,78.28,78.4,78.27,78.38,25355.0,56.9072,56.9945,56.9,56.9799,25355.0
2017-03-03 15:30:00,78.38,78.42,78.33,78.41,35475.0,56.9799,57.009,56.9436,57.0017,35475.0
2017-03-03 15:40:00,78.42,78.44,78.33,78.34,62674.0,57.009,57.0235,56.9436,56.9508,62674.0
2017-03-03 15:50:00,78.34,78.41,78.28,78.35,115008.0,56.9508,57.0017,56.9072,56.9581,115008.0
2017-03-06 09:30:00,78.16,78.56,78.01,78.39,107646.0,56.82,57.1108,56.7109,56.9872,107646.0
2017-03-06 09:40:00,78.33,78.35,78.16,78.34,53615.0,56.9436,56.9581,56.82,56.9508,53615.0
2017-03-06 09:50:00,78.33,78.37,78.21,78.27,42869.0,56.9436,56.9727,56.8563,56.9,42869.0
2017-03-06 10:00:00,78.27,78.36,78.18,78.35,38341.0,56.9,56.9654,56.8345,56.9581,38341.0
2017-03-06 10:10:00,78.37,78.51,78.36,78.5,43934.0,56.9727,57.0744,56.9654,57.0672,43934.0
2017-03-06 10:20:00,78.47,78.6,78.42,78.49,48525.0,57.0453,57.1399,57.009,57.0599,48525.0
2017-03-06 10:30:00,78.48,78.49,78.37,78.43,35021.0,57.0526,57.0599,56.9727,57.0163,35021.0
2017-03-06 10:40:00,78.42,78.6,78.38,78.58,34372.0,57.009,57.1399,56.9799,57.1253,34372.0
2017-03-06 10:50:00,78.58,78.59,78.37,78.54,40385.0,57.1253,57.1326,56.9727,57.0962,40385.0
2017-03-06 11:00:00,78.55,78.57,78.46,78.57,25017.0,57.1035,57.118,57.0381,57.118,25017.0
2017-03-06 11:10:00,78.57,78.66,78.56,78.66,38253.0,57.118,57.1835,57.1108,57.1835,38253.0
2017-03-06 11:20:00,78.67,78.71,78.63,78.66,24164.0,57.1907,57.2198,57.1617,57.1835,24164.0
2017-03-06 11:30:00,78.67,78.69,78.48,78.49,30757.0,57.1907,57.2053,57.0526,57.0599,30757.0
2017-03-06 11:40:00,78.49,78.52,78.36,78.37,35753.0,57.0599,57.0817,56.9654,56.9727,35753.0
2017-03-06 11:50:00,78.37,78.39,78.27,78.37,21336.0,56.9727,56.9872,56.9,56.9727,21336.0
2017-03-06 12:00:00,78.37,78.49,78.34,78.41,27891.0,56.9727,57.0599,56.9508,57.0017,27891.0
2017-03-06 12:10:00,78.4,78.43,78.36,78.36,23591.0,56.9945,57.0163,56.9654,56.9654,23591.0
2017-03-06 12:20:00,78.37,78.49,78.36,78.48,31445.0,56.9727,57.0599,56.9654,57.0526,31445.0
2017-03-06 12:30:00,78.48,78.51,78.4,78.43,20004.0,57.0526,57.0744,56.9945,57.0163,20004.0
2017-03-06 12:40:00,78.43,78.47,78.41,78.47,23430.0,57.0163,57.0453,57.0017,57.0453,23430.0
2017-03-06 12:50:00,78.46,78.49,78.39,78.4,20419.0,57.0381,57.0599,56.9872,56.9945,20419.0
2017-03-06 13:00:00,78.4,78.46,78.39,78.45,20135.0,56.9945,57.0381,56.9872,57.0308,20135.0
2017-03-06 13:10:00,78.44,78.64,78.43,78.62,18600.0,57.0235,57.1689,57.0163,57.1544,18600.0
2017-03-06 13:20:00,78.64,78.87,78.59,78.87,118663.0,57.1689,57.3361,57.1326,57.3361,118663.0
2017-03-06 13:30:00,78.86,78.9,78.79,78.89,33383.0,57.3289,57.3579,57.278,57.3507,33383.0
2017-03-06 13:40:00,78.87,78.87,78.76,78.81,22124.0,57.3361,57.3361,57.2562,57.2925,22124.0
2017-03-06 13:50:00,78.81,78.83,78.71,78.72,21813.0,57.2925,57.3071,57.2198,57.2271,21813.0
2017-03-06 14:00:00,78.71,78.79,78.64,78.74,22701.0,57.2198,57.278,57.1689,57.2416,22701.0
2017-03-06 14:10:00,78.75,78.84,78.74,78.77,31567.0,57.2489,57.3143,57.2416,57.2634,31567.0
2017-03-06 14:20:00,78.77,78.79,78.73,78.77,22905.0,57.2634,57.278,57.2344,57.2634,22905.0
2017-03-06 14:30:00,78.77,78.77,78.67,78.74,30685.0,57.2634,57.2634,57.1907,57.2416,30685.0
2017-03-06 14:40:00,78.73,78.75,78.69,78.71,17060.0,57.2344,57.2489,57.2053,57.2198,17060.0
2017-03-06 14:50:00,78.7,78.75,78.69,78.73,24851.0,57.2126,57.2489,57.2053,57.2344,24851.0
2017-03-06 15:00:00,78.73,78.75,78.68,78.73,40144.0,57.2344,57.2489,57.198,57.2344,40144.0
2017-03-06 15:10:00,78.73,78.74,78.67,78.73,31060.0,57.2344,57.2416,57.1907,57.2344,31060.0
2017-03-06 15:20:00,78.73,78.75,78.69,78.73,43832.0,57.2344,57.2489,57.2053,57.2344,43832.0
2017-03-06 15:30:00,78.72,78.78,78.68,78.77,43823.0,57.2271,57.2707,57.198,57.2634,43823.0
2017-03-06 15:40:00,78.76,78.82,78.76,78.81,71527.0,57.2562,57.2998,57.2562,57.2925,71527.0
2017-03-06 15:50:00,78.82,78.82,78.69,78.73,116224.0,57.2998,57.2998,57.2053,57.2344,116224.0
2017-03-07 09:30:00,78.62,78.81,78.53,78.64,91706.0,57.1544,57.2925,57.089,57.1689,91706.0
2017-03-07 09:40:00,78.62,78.64,78.17,78.22,72553.0,57.1544,57.1689,56.8273,56.8636,72553.0
2017-03-07 09:50:00,78.21,78.25,78.14,78.2,82631.0,56.8563,56.8854,56.8054,56.8491,82631.0
2017-03-07 10:00:00,78.19,78.22,78.07,78.11,72008.0,56.8418,56.8636,56.7546,56.7836,72008.0
2017-03-07 10:10:00,78.09,78.16,78.0,78.11,58922.0,56.7691,56.82,56.7037,56.7836,58922.0
2017-03-07 10:20:00,78.11,78.12,78.02,78.07,39662.0,56.7836,56.7909,56.7182,56.7546,39662.0
2017-03-07 10:30:00,78.08,78.11,78.02,78.05,36351.0,56.7618,56.7836,56.7182,56.74,36351.0
2017-03-07 10:40:00,78.03,78.09,77.91,77.93,57078.0,56.7255,56.7691,56.6382,56.6528,57078.0
2017-03-07 10:50:00,77.92,77.97,77.85,77.88,52330.0,56.6455,56.6819,56.5946,56.6164,52330.0
2017-03-07 11:00:00,77.86,77.89,77.8,77.84,48128.0,56.6019,56.6237,56.5583,56.5874,48128.0
2017-03-07 11:10:00,77.84,77.84,77.79,77.81,33902.0,56.5874,56.5874,56.551,56.5655,33902.0
2017-03-07 11:20:00,77.81,77.86,77.78,77.84,66533.0,56.5655,56.6019,56.5437,56.5874,66533.0
2017-03-07 11:30:00,77.84,77.84,77.77,77.77,29246.0,56.5874,56.5874,56.5365,56.5365,29246.0
2017-03-07 11:40:00,77.78,77.88,77.77,77.88,29610.0,56.5437,56.6164,56.5365,56.6164,29610.0
2017-03-07 11:50:00,77.88,78.0,77.87,78.0,29278.0,56.6164,56.7037,56.6092,56.7037,29278.0
2017-03-07 12:00:00,78.0,78.02,77.93,78.0,45186.0,56.7037,56.7182,56.6528,56.7037,45186.0
2017-03-07 12:10:00,77.99,77.99,77.92,77.95,25661.0,56.6964,56.6964,56.6455,56.6673,25661.0
2017-03-07 12:20:00,77.96,77.97,77.9,77.95,23190.0,56.6746,56.6819,56.631,56.6673,23190.0
2017-03-07 12:30:00,77.94,77.96,77.91,77.94,20553.0,56.6601,56.6746,56.6382,56.6601,20553.0
2017-03-07 12:40:00,77.94,77.98,77.91,77.95,20710.0,56.6601,56.6891,56.6382,56.6673,20710.0
2017-03-07 12:50:00,77.93,77.98,77.89,77.96,29125.0,56.6528,56.6891,56.6237,56.6746,29125.0
2017-03-07 13:00:00,77.96,77.96,77.86,77.88,27904.0,56.6746,56.6746,56.6019,56.6164,27904.0
2017-03-07 13:10:00,77.9,77.9,77.81,77.84,38030.0,56.631,56.631,56.5655,56.5874,38030.0
2017-03-07 13:20:00,77.84,77.85,77.8,77.82,22948.0,56.5874,56.5946,56.5583,56.5728,22948.0
2017-03-07 13:30:00,77.83,77.84,77.8,77.81,22750.0,56.5801,56.5874,56.5583,56.5655,22750.0
2017-03-07 13:40:00,77.8,77.84,77.8,77.83,17290.0,56.5583,56.5874,56.5583,56.5801,17290.0
2017-03-07 13:50:00,77.83,77.84,77.79,77.82,30090.0,56.5801,56.5874,56.551,56.5728,30090.0
2017-03-07 14:00:00,77.81,77.86,77.81,77.84,47780.0,56.5655,56.6019,56.5655,56.5874,47780.0
2017-03-07 14:10:00,77.85,77.93,77.83,77.84,30816.0,56.5946,56.6528,56.5801,56.5874,30816.0
2017-03-07 14:20:00,77.85,77.86,77.73,77.75,48975.0,56.5946,56.6019,56.5074,56.5219,48975.0
2017-03-07 14:30:00,77.73,77.76,77.71,77.75,28891.0,56.5074,56.5292,56.4929,56.5219,28891.0
2017-03-07 14:40:00,77.75,77.79,77.69,77.71,34622.0,56.5219,56.551,56.4783,56.4929,34622.0
2017-03-07 14:50:00,77.71,77.8,77.65,77.74,71429.0,56.4929,56.5583,56.4492,56.5147,71429.0
2017-03-07 15:00:00,77.75,77.75,77.66,77.69,45163.0,56.5219,56.5219,56.4565,56.4783,45163.0
2017-03-07 15:10:00,77.69,77.7,77.65,77.67,47469.0,56.4783,56.4856,56.4492,56.4638,47469.0
2017-03-07 15:20:00,77.67,77.67,77.54,77.56,65186.0,56.4638,56.4638,56.3693,56.3838,65186.0
2017-03-07 15:30:00,77.57,77.6,77.44,77.45,115908.0,56.3911,56.4129,56.2966,56.3038,115908.0
2017-03-07 15:40:00,77.45,77.51,77.39,77.43,146611.0,56.3038,56.3475,56.2602,56.2893,146611.0
2017-03-07 15:50:00,77.44,77.51,77.41,77.45,234882.0,56.2966,56.3475,56.2748,56.3038,234882.0
2017-03-08 09:30:00,77.61,77.82,77.5,77.64,124204.0,56.4202,56.5728,56.3402,56.442,124204.0
2017-03-08 09:40:00,77.68,77.79,77.61,77.75,50039.0,56.471,56.551,56.4202,56.5219,50039.0
2017-03-08 09:50:00,77.76,77.79,77.67,77.7,41030.0,56.5292,56.551,56.4638,56.4856,41030.0
2017-03-08 10:00:00,77.71,77.92,77.71,77.77,43270.0,56.4929,56.6455,56.4929,56.5365,43270.0
2017-03-08 10:10:00,77.77,77.89,77.75,77.86,35996.0,56.5365,56.6237,56.5219,56.6019,35996.0
2017-03-08 10:20:00,77.83,77.99,77.76,77.99,45158.0,56.5801,56.6964,56.5292,56.6964,45158.0
2017-03-08 10:30:00,77.99,78.31,77.99,78.17,71342.0,56.6964,56.929,56.6964,56.8273,71342.0
2017-03-08 10:40:00,78.17,78.28,78.02,78.08,46580.0,56.8273,56.9072,56.7182,56.7618,46580.0
2017-03-08 10:50:00,78.08,78.28,78.07,78.22,30343.0,56.7618,56.9072,56.7546,56.8636,30343.0
2017-03-08 11:00:00,78.21,78.26,78.02,78.02,46451.0,56.8563,56.8927,56.7182,56.7182,46451.0
2017-03-08 11:10:00,78.01,78.06,77.95,78.02,19916.0,56.7109,56.7473,56.6673,56.7182,19916.0
2017-03-08 11:20:00,78.01,78.01,77.85,77.89,28360.0,56.7109,56.7109,56.5946,56.6237,28360.0
2017-03-08 11:30:00,77.87,77.88,77.64,77.64,22893.0,56.6092,56.6164,56.442,56.442,22893.0
2017-03-08 11:40:00,77.64,77.72,77.51,77.72,54729.0,56.442,56.5001,56.3475,56.5001,54729.0
2017-03-08 11:50:00,77.72,77.75,77.66,77.68,28103.0,56.5001,56.5219,56.4565,56.471,28103.0
2017-03-08 12:00:00,77.68,77.77,77.57,77.59,24947.0,56.471,56.5365,56.3911,56.4056,24947.0
2017-03-08 12:10:00,77.6,77.64,77.48,77.53,22732.0,56.4129,56.442,56.3256,56.362,22732.0
2017-03-08 12:20:00,77.52,77.6,77.46,77.49,24115.0,56.3547,56.4129,56.3111,56.3329,24115.0
2017-03-08 12:30:00,77.5,77.53,77.44,77.46,31027.0,56.3402,56.362,56.2966,56.3111,31027.0
2017-03-08 12:40:00,77.46,77.65,77.45,77.56,17947.0,56.3111,56.4492,56.3038,56.3838,17947.0
2017-03-08 12:50:00,77.59,77.64,77.52,77.56,13054.0,56.4056,56.442,56.3547,56.3838,13054.0
2017-03-08 13:00:00,77.56,77.62,77.51,77.6,19623.0,56.3838,56.4274,56.3475,56.4129,19623.0
2017-03-08 13:10:00,77.6,77.68,77.55,77.66,23656.0,56.4129,56.471,56.3765,56.4565,23656.0
2017-03-08 13:20:00,77.66,77.68,77.6,77.65,27894.0,56.4565,56.471,56.4129,56.4492,27894.0
2017-03-08 13:30:00,77.66,77.82,77.64,77.75,31289.0,56.4565,56.5728,56.442,56.5219,31289.0
2017-03-08 13:40:00,77.75,77.75,77.6,77.62,27274.0,56.5219,56.5219,56.4129,56.4274,27274.0
2017-03-08 13:50:00,77.61,77.64,77.48,77.54,32865.0,56.4202,56.442,56.3256,56.3693,32865.0
2017-03-08 14:00:00,77.53,77.63,77.51,77.52,65288.0,56.362,56.4347,56.3475,56.3547,65288.0
2017-03-08 14:10:00,77.52,77.6,77.48,77.5,89779.0,56.3547,56.4129,56.3256,56.3402,89779.0
2017-03-08 14:20:00,77.5,77.56,77.48,77.52,99975.0,56.3402,56.3838,56.3256,56.3547,99975.0
2017-03-08 14:30:00,77.52,77.59,77.48,77.59,39076.0,56.3547,56.4056,56.3256,56.4056,39076.0
2017-03-08 14:40:00,77.61,77.64,77.53,77.64,23008.0,56.4202,56.442,56.362,56.442,23008.0
2017-03-08 14:50:00,77.65,77.72,77.64,77.71,23582.0,56.4492,56.5001,56.442,56.4929,23582.0
2017-03-08 15:00:00,77.71,77.83,77.7,77.76,57374.0,56.4929,56.5801,56.4856,56.5292,57374.0
2017-03-08 15:10:00,77.77,77.77,77.66,77.66,53351.0,56.5365,56.5365,56.4565,56.4565,53351.0
2017-03-08 15:20:00,77.65,77.66,77.4,77.41,68769.0,56.4492,56.4565,56.2675,56.2748,68769.0
2017-03-08 15:30:00,77.4,77.43,77.23,77.29,135422.0,56.2675,56.2893,56.1439,56.1875,135422.0
2017-03-08 15:40:00,77.28,77.32,77.13,77.21,136957.0,56.1803,56.2093,56.0712,56.1294,136957.0
2017-03-08 15:50:00,77.22,77.3,77.15,77.25,238845.0,56.1366,56.1948,56.0857,56.1584,238845.0
2017-03-09 09:30:00,77.02,77.4,76.7,77.05,115910.0,55.9912,56.2675,55.7586,56.0131,115910.0
2017-03-09 09:40:00,77.08,77.13,76.81,76.82,80244.0,56.0349,56.0712,55.8386,55.8458,80244.0
2017-03-09 09:50:00,76.81,77.04,76.81,76.89,37660.0,55.8386,56.0058,55.8386,55.8967,37660.0
2017-03-09 10:00:00,76.87,77.28,76.85,77.21,47473.0,55.8822,56.1803,55.8677,56.1294,47473.0
2017-03-09 10:10:00,77.2,77.36,77.17,77.23,50940.0,56.1221,56.2384,56.1003,56.1439,50940.0
2017-03-09 10:20:00,77.2,77.2,77.04,77.16,40395.0,56.1221,56.1221,56.0058,56.093,40395.0
2017-03-09 10:30:00,77.14,77.19,76.94,77.0,83219.0,56.0785,56.1148,55.9331,55.9767,83219.0
2017-03-09 10:40:00,77.0,77.02,76.82,77.01,52989.0,55.9767,55.9912,55.8458,55.984,52989.0
2017-03-09 10:50:00,77.0,77.01,76.83,76.86,44780.0,55.9767,55.984,55.8531,55.8749,44780.0
2017-03-09 11:00:00,76.85,77.02,76.81,76.99,57888.0,55.8677,55.9912,55.8386,55.9694,57888.0
2017-03-09 11:10:00,77.0,77.06,76.93,77.03,71904.0,55.9767,56.0203,55.9258,55.9985,71904.0
2017-03-09 11:20:00,77.02,77.03,76.83,76.91,50475.0,55.9912,55.9985,55.8531,55.9113,50475.0
2017-03-09 11:30:00,76.91,76.92,76.82,76.88,43127.0,55.9113,55.9185,55.8458,55.8895,43127.0
2017-03-09 11:40:00,76.89,76.89,76.81,76.87,45986.0,55.8967,55.8967,55.8386,55.8822,45986.0
2017-03-09 11:50:00,76.88,76.9,76.77,76.8,47578.0,55.8895,55.904,55.8095,55.8313,47578.0
2017-03-09 12:00:00,76.81,76.89,76.77,76.8,41416.0,55.8386,55.8967,55.8095,55.8313,41416.0
2017-03-09 12:10:00,76.79,76.84,76.72,76.72,42425.0,55.824,55.8604,55.7732,55.7732,42425.0
2017-03-09 12:20:00,76.72,76.81,76.71,76.74,37005.0,55.7732,55.8386,55.7659,55.7877,37005.0
2017-03-09 12:30:00,76.74,76.76,76.68,76.69,27394.0,55.7877,55.8022,55.7441,55.7513,27394.0
2017-03-09 12:40:00,76.71,76.73,76.6,76.6,41976.0,55.7659,55.7804,55.6859,55.6859,41976.0
2017-03-09 12:50:00,76.61,76.64,76.55,76.61,39347.0,55.6932,55.715,55.6496,55.6932,39347.0
2017-03-09 13:00:00,76.62,76.7,76.61,76.68,34995.0,55.7005,55.7586,55.6932,55.7441,34995.0
2017-03-09 13:10:00,76.68,76.7,76.58,76.63,34772.0,55.7441,55.7586,55.6714,55.7077,34772.0
2017-03-09 13:20:00,76.63,76.65,76.54,76.58,33971.0,55.7077,55.7223,55.6423,55.6714,33971.0
2017-03-09 13:30:00,76.58,76.59,76.53,76.56,46287.0,55.6714,55.6786,55.635,55.6568,46287.0
2017-03-09 13:40:00,76.56,76.67,76.56,76.59,61932.0,55.6568,55.7368,55.6568,55.6786,61932.0
2017-03-09 13:50:00,76.6,76.63,76.54,76.56,32428.0,55.6859,55.7077,55.6423,55.6568,32428.0
2017-03-09 14:00:00,76.56,76.63,76.51,76.56,32350.0,55.6568,55.7077,55.6205,55.6568,32350.0
2017-03-09 14:10:00,76.56,76.57,76.38,76.45,53372.0,55.6568,55.6641,55.526,55.5769,53372.0
2017-03-09 14:20:00,76.46,76.51,76.41,76.48,55041.0,55.5841,55.6205,55.5478,55.5987,55041.0
2017-03-09 14:30:00,76.48,76.5,76.41,76.47,82458.0,55.5987,55.6132,55.5478,55.5914,82458.0
2017-03-09 14:40:00,76.45,76.46,76.38,76.39,62452.0,55.5769,55.5841,55.526,55.5333,62452.0
2017-03-09 14:50:00,76.38,76.46,76.28,76.31,91061.0,55.526,55.5841,55.4533,55.4751,91061.0
2017-03-09 15:00:00,76.31,76.48,76.3,76.47,40666.0,55.4751,55.5987,55.4678,55.5914,40666.0
2017-03-09 15:10:00,76.47,76.6,76.47,76.58,48540.0,55.5914,55.6859,55.5914,55.6714,48540.0
2017-03-09 15:20:00,76.6,76.7,76.53,76.62,70873.0,55.6859,55.7586,55.635,55.7005,70873.0
2017-03-09 15:30:00,76.63,76.9,76.62,76.85,83576.0,55.7077,55.904,55.7005,55.8677,83576.0
2017-03-09 15:40:00,76.86,76.86,76.8,76.8,78496.0,55.8749,55.8749,55.8313,55.8313,78496.0
2017-03-09 15:50:00,76.81,76.87,76.75,76.85,152043.0,55.8386,55.8822,55.795,55.8677,152043.0
2017-03-10 09:30:00,77.15,77.32,77.1,77.13,61165.0,56.0857,56.2093,56.0494,56.0712,61165.0
2017-03-10 09:40:00,77.11,77.11,76.59,76.77,79859.0,56.0567,56.0567,55.6786,55.8095,79859.0
2017-03-10 09:50:00,76.77,77.87,76.77,77.61,180718.0,55.8095,56.6092,55.8095,56.4202,180718.0
2017-03-10 10:00:00,77.59,78.03,77.26,77.96,162125.0,56.4056,56.7255,56.1657,56.6746,162125.0
2017-03-10 10:10:00,77.98,78.0,77.71,77.78,108213.0,56.6891,56.7037,56.4929,56.5437,108213.0
2017-03-10 10:20:00,77.75,77.89,77.58,77.74,171339.0,56.5219,56.6237,56.3983,56.5147,171339.0
2017-03-10 10:30:00,77.75,77.77,77.46,77.58,115033.0,56.5219,56.5365,56.3111,56.3983,115033.0
2017-03-10 10:40:00,77.59,77.89,77.52,77.84,85401.0,56.4056,56.6237,56.3547,56.5874,85401.0
2017-03-10 10:50:00,77.84,77.9,77.67,77.68,73506.0,56.5874,56.631,56.4638,56.471,73506.0
2017-03-10 11:00:00,77.66,77.74,77.56,77.62,75190.0,56.4565,56.5147,56.3838,56.4274,75190.0
2017-03-10 11:10:00,77.6,77.83,77.45,77.82,101251.0,56.4129,56.5801,56.3038,56.5728,101251.0
2017-03-10 11:20:00,77.83,78.22,77.82,78.2,112140.0,56.5801,56.8636,56.5728,56.8491,112140.0
2017-03-10 11:30:00,78.2,78.27,78.14,78.22,80842.0,56.8491,56.9,56.8054,56.8636,80842.0
2017-03-10 11:40:00,78.21,78.3,78.14,78.27,107479.0,56.8563,56.9218,56.8054,56.9,107479.0
2017-03-10 11:50:00,78.28,78.63,78.27,78.56,114408.0,56.9072,57.1617,56.9,57.1108,114408.0
2017-03-10 12:00:00,78.57,78.6,78.26,78.54,73656.0,57.118,57.1399,56.8927,57.0962,73656.0
2017-03-10 12:10:00,78.54,78.59,78.47,78.56,73471.0,57.0962,57.1326,57.0453,57.1108,73471.0
2017-03-10 12:20:00,78.57,78.72,78.55,78.68,72488.0,57.118,57.2271,57.1035,57.198,72488.0
2017-03-10 12:30:00,78.68,78.72,78.58,78.63,76796.0,57.198,57.2271,57.1253,57.1617,76796.0
2017-03-10 12:40:00,78.61,78.7,78.54,78.64,66473.0,57.1471,57.2126,57.0962,57.1689,66473.0
2017-03-10 12:50:00,78.64,78.65,78.45,78.56,84814.0,57.1689,57.1762,57.0308,57.1108,84814.0
2017-03-10 13:00:00,78.55,78.58,78.33,78.34,80386.0,57.1035,57.1253,56.9436,56.9508,80386.0
2017-03-10 13:10:00,78.35,78.56,78.31,78.54,76658.0,56.9581,57.1108,56.929,57.0962,76658.0
2017-03-10 13:20:00,78.53,78.62,78.49,78.59,66051.0,57.089,57.1544,57.0599,57.1326,66051.0
2017-03-10 13:30:00,78.6,78.6,78.38,78.38,92591.0,57.1399,57.1399,56.9799,56.9799,92591.0
2017-03-10 13:40:00,78.39,78.63,78.38,78.63,69011.0,56.9872,57.1617,56.9799,57.1617,69011.0
2017-03-10 13:50:00,78.63,78.77,78.61,78.73,70945.0,57.1617,57.2634,57.1471,57.2344,70945.0
2017-03-10 14:00:00,78.74,78.76,78.47,78.48,75256.0,57.2416,57.2562,57.0453,57.0526,75256.0
2017-03-10 14:10:00,78.49,78.61,78.4,78.57,70117.0,57.0599,57.1471,56.9945,57.118,70117.0
2017-03-10 14:20:00,78.56,78.64,78.44,78.47,66635.0,57.1108,57.1689,57.0235,57.0453,66635.0
2017-03-10 14:30:00,78.48,78.67,78.42,78.61,61421.0,57.0526,57.1907,57.009,57.1471,61421.0
2017-03-10 14:40:00,78.61,78.68,78.6,78.65,61077.0,57.1471,57.198,57.1399,57.1762,61077.0
2017-03-10 14:50:00,78.65,78.76,78.64,78.76,68355.0,57.1762,57.2562,57.1689,57.2562,68355.0
2017-03-10 15:00:00,78.75,78.85,78.75,78.82,94723.0,57.2489,57.3216,57.2489,57.2998,94723.0
2017-03-10 15:10:00,78.82,78.95,78.77,78.95,82248.0,57.2998,57.3943,57.2634,57.3943,82248.0
2017-03-10 15:20:00,78.96,78.98,78.84,78.89,97808.0,57.4016,57.4161,57.3143,57.3507,97808.0
2017-03-10 15:30:00,78.9,78.93,78.81,78.82,126563.0,57.3579,57.3798,57.2925,57.2998,126563.0
2017-03-10 15:40:00,78.82,78.82,78.66,78.76,184960.0,57.2998,57.2998,57.1835,57.2562,184960.0
2017-03-10 15:50:00,78.77,78.92,78.76,78.87,290271.0,57.2634,57.3725,57.2562,57.3361,290271.0
2017-03-13 09:30:00,78.91,79.38,78.86,79.33,91953.0,57.3652,57.7069,57.3289,57.6705,91953.0
2017-03-13 09:40:00,79.31,79.49,79.19,79.23,62238.0,57.656,57.7869,57.5688,57.5978,62238.0
2017-03-13 09:50:00,79.22,79.37,79.05,79.33,44472.0,57.5906,57.6996,57.467,57.6705,44472.0
2017-03-13 10:00:00,79.33,79.33,79.14,79.15,56522.0,57.6705,57.6705,57.5324,57.5397,56522.0
2017-03-13 10:10:00,79.14,79.41,79.14,79.18,126616.0,57.5324,57.7287,57.5324,57.5615,126616.0
2017-03-13 10:20:00,79.22,79.28,78.97,79.15,42719.0,57.5906,57.6342,57.4088,57.5397,42719.0
2017-03-13 10:30:00,79.14,79.37,79.14,79.35,39538.0,57.5324,57.6996,57.5324,57.6851,39538.0
2017-03-13 10:40:00,79.32,79.36,79.18,79.2,47979.0,57.6633,57.6924,57.5615,57.576,47979.0
2017-03-13 10:50:00,79.18,79.21,79.07,79.16,51854.0,57.5615,57.5833,57.4815,57.547,51854.0
2017-03-13 11:00:00,79.17,79.19,79.1,79.15,51377.0,57.5542,57.5688,57.5033,57.5397,51377.0
2017-03-13 11:10:00,79.15,79.16,78.93,79.02,38190.0,57.5397,57.547,57.3798,57.4452,38190.0
2017-03-13 11:20:00,79.01,79.03,78.88,78.95,29072.0,57.4379,57.4525,57.3434,57.3943,29072.0
2017-03-13 11:30:00,78.94,79.06,78.94,79.05,27504.0,57.387,57.4743,57.387,57.467,27504.0
2017-03-13 11:40:00,79.05,79.08,78.99,79.07,22430.0,57.467,57.4888,57.4234,57.4815,22430.0
2017-03-13 11:50:00,79.07,79.13,79.03,79.09,20014.0,57.4815,57.5251,57.4525,57.4961,20014.0
2017-03-13 12:00:00,79.09,79.21,79.09,79.14,23794.0,57.4961,57.5833,57.4961,57.5324,23794.0
2017-03-13 12:10:00,79.13,79.15,79.04,79.09,17533.0,57.5251,57.5397,57.4597,57.4961,17533.0
2017-03-13 12:20:00,79.1,79.13,79.04,79.08,25241.0,57.5033,57.5251,57.4597,57.4888,25241.0
2017-03-13 12:30:00,79.07,79.21,79.06,79.21,36605.0,57.4815,57.5833,57.4743,57.5833,36605.0
2017-03-13 12:40:00,79.21,79.27,79.18,79.24,22426.0,57.5833,57.6269,57.5615,57.6051,22426.0
2017-03-13 12:50:00,79.23,79.27,79.16,79.17,22609.0,57.5978,57.6269,57.547,57.5542,22609.0
2017-03-13 13:00:00,79.17,79.22,79.16,79.18,22322.0,57.5542,57.5906,57.547,57.5615,22322.0
2017-03-13 13:10:00,79.17,79.2,79.13,79.16,38350.0,57.5542,57.576,57.5251,57.547,38350.0
2017-03-13 13:20:00,79.15,79.19,79.12,79.14,59523.0,57.5397,57.5688,57.5179,57.5324,59523.0
2017-03-13 13:30:00,79.14,79.15,79.01,79.06,24257.0,57.5324,57.5397,57.4379,57.4743,24257.0
2017-03-13 13:40:00,79.07,79.12,78.97,78.98,43808.0,57.4815,57.5179,57.4088,57.4161,43808.0
2017-03-13 13:50:00,78.98,79.02,78.96,78.97,34401.0,57.4161,57.4452,57.4016,57.4088,34401.0
2017-03-13 14:00:00,78.96,78.98,78.84,78.86,61489.0,57.4016,57.4161,57.3143,57.3289,61489.0
2017-03-13 14:10:00,78.87,78.89,78.76,78.78,24586.0,57.3361,57.3507,57.2562,57.2707,24586.0
2017-03-13 14:20:00,78.79,78.87,78.71,78.85,24175.0,57.278,57.3361,57.2198,57.3216,24175.0
2017-03-13 14:30:00,78.85,78.91,78.81,78.81,26935.0,57.3216,57.3652,57.2925,57.2925,26935.0
2017-03-13 14:40:00,78.83,78.85,78.75,78.77,27442.0,57.3071,57.3216,57.2489,57.2634,27442.0
2017-03-13 14:50:00,78.76,78.82,78.73,78.79,21582.0,57.2562,57.2998,57.2344,57.278,21582.0
2017-03-13 15:00:00,78.8,78.81,78.73,78.8,38072.0,57.2852,57.2925,57.2344,57.2852,38072.0
2017-03-13 15:10:00,78.81,78.87,78.79,78.82,28063.0,57.2925,57.3361,57.278,57.2998,28063.0
2017-03-13 15:20:00,78.81,78.87,78.79,78.83,37364.0,57.2925,57.3361,57.278,57.3071,37364.0
2017-03-13 15:30:00,78.83,78.85,78.78,78.81,47949.0,57.3071,57.3216,57.2707,57.2925,47949.0
2017-03-13 15:40:00,78.81,78.99,78.78,78.99,96660.0,57.2925,57.4234,57.2707,57.4234,96660.0
2017-03-13 15:50:00,78.98,79.08,78.94,79.01,155101.0,57.4161,57.4888,57.387,57.4379,155101.0
2017-03-14 09:30:00,78.5,78.74,78.3,78.58,58622.0,57.0672,57.2416,56.9218,57.1253,58622.0
2017-03-14 09:40:00,78.6,78.68,78.5,78.57,38454.0,57.1399,57.198,57.0672,57.118,38454.0
2017-03-14 09:50:00,78.58,78.6,78.22,78.3,54400.0,57.1253,57.1399,56.8636,56.9218,54400.0
2017-03-14 10:00:00,78.31,78.52,78.2,78.38,45233.0,56.929,57.0817,56.8491,56.9799,45233.0
2017-03-14 10:10:00,78.4,78.46,78.24,78.24,43125.0,56.9945,57.0381,56.8781,56.8781,43125.0
2017-03-14 10:20:00,78.24,78.36,78.24,78.36,28928.0,56.8781,56.9654,56.8781,56.9654,28928.0
2017-03-14 10:30:00,78.36,78.39,78.3,78.33,23082.0,56.9654,56.9872,56.9218,56.9436,23082.0
2017-03-14 10:40:00,78.34,78.4,78.3,78.35,57860.0,56.9508,56.9945,56.9218,56.9581,57860.0
2017-03-14 10:50:00,78.34,78.41,78.22,78.31,71337.0,56.9508,57.0017,56.8636,56.929,71337.0
2017-03-14 11:00:00,78.33,78.41,78.2,78.26,63521.0,56.9436,57.0017,56.8491,56.8927,63521.0
2017-03-14 11:10:00,78.26,78.68,78.16,78.58,137188.0,56.8927,57.198,56.82,57.1253,137188.0
2017-03-14 11:20:00,78.56,78.67,78.47,78.55,56184.0,57.1108,57.1907,57.0453,57.1035,56184.0
2017-03-14 11:30:00,78.56,78.62,78.46,78.58,36750.0,57.1108,57.1544,57.0381,57.1253,36750.0
2017-03-14 11:40:00,78.6,78.66,78.56,78.65,51367.0,57.1399,57.1835,57.1108,57.1762,51367.0
2017-03-14 11:50:00,78.67,78.75,78.63,78.68,25873.0,57.1907,57.2489,57.1617,57.198,25873.0
2017-03-14 12:00:00,78.69,78.7,78.55,78.57,54395.0,57.2053,57.2126,57.1035,57.118,54395.0
2017-03-14 12:10:00,78.59,78.64,78.52,78.61,46597.0,57.1326,57.1689,57.0817,57.1471,46597.0
2017-03-14 12:20:00,78.61,78.68,78.56,78.65,36859.0,57.1471,57.198,57.1108,57.1762,36859.0
2017-03-14 12:30:00,78.65,78.7,78.53,78.55,23880.0,57.1762,57.2126,57.089,57.1035,23880.0
2017-03-14 12:40:00,78.55,78.58,78.43,78.43,22055.0,57.1035,57.1253,57.0163,57.0163,22055.0
2017-03-14 12:50:00,78.45,78.46,78.37,78.42,24982.0,57.0308,57.0381,56.9727,57.009,24982.0
2017-03-14 13:00:00,78.42,78.5,78.4,78.43,20673.0,57.009,57.0672,56.9945,57.0163,20673.0
2017-03-14 13:10:00,78.43,78.62,78.41,78.56,28456.0,57.0163,57.1544,57.0017,57.1108,28456.0
2017-03-14 13:20:00,78.56,78.61,78.54,78.6,22191.0,57.1108,57.1471,57.0962,57.1399,22191.0
2017-03-14 13:30:00,78.59,78.66,78.5,78.51,18727.0,57.1326,57.1835,57.0672,57.0744,18727.0
2017-03-14 13:40:00,78.53,78.62,78.48,78.61,41474.0,57.089,57.1544,57.0526,57.1471,41474.0
2017-03-14 13:50:00,78.6,78.66,78.56,78.57,31479.0,57.1399,57.1835,57.1108,57.118,31479.0
2017-03-14 14:00:00,78.57,78.59,78.49,78.58,40467.0,57.118,57.1326,57.0599,57.1253,40467.0
2017-03-14 14:10:00,78.58,78.6,78.5,78.6,37976.0,57.1253,57.1399,57.0672,57.1399,37976.0
2017-03-14 14:20:00,78.59,78.66,78.56,78.62,22865.0,57.1326,57.1835,57.1108,57.1544,22865.0
2017-03-14 14:30:00,78.62,78.7,78.59,78.65,26998.0,57.1544,57.2126,57.1326,57.1762,26998.0
2017-03-14 14:40:00,78.65,78.67,78.61,78.63,21399.0,57.1762,57.1907,57.1471,57.1617,21399.0
2017-03-14 14:50:00,78.63,78.67,78.6,78.66,24274.0,57.1617,57.1907,57.1399,57.1835,24274.0
2017-03-14 15:00:00,78.66,78.71,78.64,78.68,22692.0,57.1835,57.2198,57.1689,57.198,22692.0
2017-03-14 15:10:00,78.67,78.68,78.61,78.67,32187.0,57.1907,57.198,57.1471,57.1907,32187.0
2017-03-14 15:20:00,78.67,78.73,78.63,78.73,33525.0,57.1907,57.2344,57.1617,57.2344,33525.0
2017-03-14 15:30:00,78.72,78.77,78.65,78.66,50233.0,57.2271,57.2634,57.1762,57.1835,50233.0
2017-03-14 15:40:00,78.66,78.72,78.61,78.71,72490.0,57.1835,57.2271,57.1471,57.2198,72490.0
2017-03-14 15:50:00,78.7,78.7,78.49,78.51,185145.0,57.2126,57.2126,57.0599,57.0744,185145.0
2017-03-15 09:30:00,78.93,79.36,78.93,79.3,71404.0,57.3798,57.6924,57.3798,57.6487,71404.0
2017-03-15 09:40:00,79.27,79.33,79.13,79.2,48642.0,57.6269,57.6705,57.5251,57.576,48642.0
2017-03-15 09:50:00,79.22,79.24,79.14,79.16,50374.0,57.5906,57.6051,57.5324,57.547,50374.0
2017-03-15 10:00:00,79.15,79.3,79.13,79.24,30647.0,57.5397,57.6487,57.5251,57.6051,30647.0
2017-03-15 10:10:00,79.23,79.28,79.18,79.24,28163.0,57.5978,57.6342,57.5615,57.6051,28163.0
2017-03-15 10:20:00,79.24,79.32,79.23,79.24,35494.0,57.6051,57.6633,57.5978,57.6051,35494.0
2017-03-15 10:30:00,79.3,79.42,79.23,79.29,49755.0,57.6487,57.736,57.5978,57.6415,49755.0
2017-03-15 10:40:00,79.29,79.34,79.13,79.17,20655.0,57.6415,57.6778,57.5251,57.5542,20655.0
2017-03-15 10:50:00,79.17,79.35,79.12,79.27,26099.0,57.5542,57.6851,57.5179,57.6269,26099.0
2017-03-15 11:00:00,79.28,79.46,79.24,79.33,51865.0,57.6342,57.765,57.6051,57.6705,51865.0
2017-03-15 11:10:00,79.37,79.37,79.23,79.24,19855.0,57.6996,57.6996,57.5978,57.6051,19855.0
2017-03-15 11:20:00,79.21,79.36,79.16,79.36,39318.0,57.5833,57.6924,57.547,57.6924,39318.0
2017-03-15 11:30:00,79.36,79.53,79.35,79.38,49884.0,57.6924,57.8159,57.6851,57.7069,49884.0
2017-03-15 11:40:00,79.36,79.4,79.24,79.24,25133.0,57.6924,57.7214,57.6051,57.6051,25133.0
2017-03-15 11:50:00,79.24,79.41,79.23,79.4,31801.0,57.6051,57.7287,57.5978,57.7214,31801.0
2017-03-15 12:00:00,79.39,79.45,79.35,79.42,23062.0,57.7142,57.7578,57.6851,57.736,23062.0
2017-03-15 12:10:00,79.41,79.49,79.41,79.45,13061.0,57.7287,57.7869,57.7287,57.7578,13061.0
2017-03-15 12:20:00,79.47,79.54,79.43,79.44,19063.0,57.7723,57.8232,57.7432,57.7505,19063.0
2017-03-15 12:30:00,79.44,79.58,79.44,79.53,19773.0,57.7505,57.8523,57.7505,57.8159,19773.0
2017-03-15 12:40:00,79.53,79.57,79.42,79.47,20964.0,57.8159,57.845,57.736,57.7723,20964.0
2017-03-15 12:50:00,79.47,79.5,79.43,79.44,18788.0,57.7723,57.7941,57.7432,57.7505,18788.0
2017-03-15 13:00:00,79.45,79.45,79.36,79.38,33508.0,57.7578,57.7578,57.6924,57.7069,33508.0
2017-03-15 13:10:00,79.39,79.46,79.39,79.45,25987.0,57.7142,57.765,57.7142,57.7578,25987.0
2017-03-15 13:20:00,79.43,79.48,79.4,79.47,16049.0,57.7432,57.7796,57.7214,57.7723,16049.0
2017-03-15 13:30:00,79.46,79.53,79.44,79.5,29377.0,57.765,57.8159,57.7505,57.7941,29377.0
2017-03-15 13:40:00,79.51,79.54,79.46,79.51,30183.0,57.8014,57.8232,57.765,57.8014,30183.0
2017-03-15 13:50:00,79.51,79.59,79.5,79.51,16826.0,57.8014,57.8596,57.7941,57.8014,16826.0
2017-03-15 14:00:00,79.55,79.84,79.55,79.7,84902.0,57.8305,58.0413,57.8305,57.9395,84902.0
2017-03-15 14:10:00,79.72,79.83,79.68,79.69,37272.0,57.9541,58.034,57.925,57.9323,37272.0
2017-03-15 14:20:00,79.71,79.87,79.71,79.72,37433.0,57.9468,58.0631,57.9468,57.9541,37433.0
2017-03-15 14:30:00,79.71,79.78,79.66,79.74,31153.0,57.9468,57.9977,57.9104,57.9686,31153.0
2017-03-15 14:40:00,79.78,79.93,79.7,79.81,47256.0,57.9977,58.1067,57.9395,58.0195,47256.0
2017-03-15 14:50:00,79.83,79.95,79.82,79.92,56599.0,58.034,58.1213,58.0268,58.0995,56599.0
2017-03-15 15:00:00,79.93,80.05,79.92,79.99,77445.0,58.1067,58.194,58.0995,58.1503,77445.0
2017-03-15 15:10:00,79.99,80.18,79.96,80.14,47906.0,58.1503,58.2885,58.1285,58.2594,47906.0
2017-03-15 15:20:00,80.12,80.14,80.04,80.13,44395.0,58.2448,58.2594,58.1867,58.2521,44395.0
2017-03-15 15:30:00,80.13,80.28,80.1,80.26,131268.0,58.2521,58.3612,58.2303,58.3466,131268.0
2017-03-15 15:40:00,80.26,80.28,80.12,80.16,122980.0,58.3466,58.3612,58.2448,58.2739,122980.0
2017-03-15 15:50:00,80.15,80.28,80.15,80.18,278476.0,58.2667,58.3612,58.2667,58.2885,278476.0
2017-03-16 09:30:00,80.06,80.06,79.59,79.79,115525.0,58.2012,58.2012,57.8596,58.0049,115525.0
2017-03-16 09:40:00,79.82,80.05,79.75,79.95,87611.0,58.0268,58.194,57.9759,58.1213,87611.0
2017-03-16 09:50:00,79.97,80.1,79.95,79.95,60315.0,58.1358,58.2303,58.1213,58.1213,60315.0
2017-03-16 10:00:00,79.97,80.03,79.92,79.99,84624.0,58.1358,58.1794,58.0995,58.1503,84624.0
2017-03-16 10:10:00,79.97,80.0,79.72,79.83,181601.0,58.1358,58.1576,57.9541,58.034,181601.0
2017-03-16 10:20:00,79.84,79.87,79.73,79.87,58930.0,58.0413,58.0631,57.9613,58.0631,58930.0
2017-03-16 10:30:00,79.87,79.87,79.75,79.79,57339.0,58.0631,58.0631,57.9759,58.0049,57339.0
2017-03-16 10:40:00,79.78,79.94,79.77,79.87,85554.0,57.9977,58.114,57.9904,58.0631,85554.0
2017-03-16 10:50:00,79.85,79.87,79.53,79.53,44301.0,58.0486,58.0631,57.8159,57.8159,44301.0
2017-03-16 11:00:00,79.54,79.56,79.42,79.49,68798.0,57.8232,57.8377,57.736,57.7869,68798.0
2017-03-16 11:10:00,79.49,79.58,79.44,79.47,52455.0,57.7869,57.8523,57.7505,57.7723,52455.0
2017-03-16 11:20:00,79.46,79.61,79.44,79.54,80962.0,57.765,57.8741,57.7505,57.8232,80962.0
2017-03-16 11:30:00,79.54,79.67,79.53,79.59,36791.0,57.8232,57.9177,57.8159,57.8596,36791.0
2017-03-16 11:40:00,79.57,79.72,79.57,79.69,27395.0,57.845,57.9541,57.845,57.9323,27395.0
2017-03-16 11:50:00,79.7,79.75,79.61,79.65,36296.0,57.9395,57.9759,57.8741,57.9032,36296.0
2017-03-16 12:00:00,79.65,79.7,79.56,79.67,63739.0,57.9032,57.9395,57.8377,57.9177,63739.0
2017-03-16 12:10:00,79.67,79.69,79.62,79.68,27135.0,57.9177,57.9323,57.8814,57.925,27135.0
2017-03-16 12:20:00,79.68,79.77,79.65,79.67,18605.0,57.925,57.9904,57.9032,57.9177,18605.0
2017-03-16 12:30:00,79.66,79.7,79.62,79.69,18718.0,57.9104,57.9395,57.8814,57.9323,18718.0
2017-03-16 12:40:00,79.7,79.8,79.69,79.73,14977.0,57.9395,58.0122,57.9323,57.9613,14977.0
2017-03-16 12:50:00,79.73,79.8,79.73,79.77,24098.0,57.9613,58.0122,57.9613,57.9904,24098.0
2017-03-16 13:00:00,79.78,79.78,79.66,79.67,18009.0,57.9977,57.9977,57.9104,57.9177,18009.0
2017-03-16 13:10:00,79.67,79.68,79.55,79.55,23500.0,57.9177,57.925,57.8305,57.8305,23500.0
2017-03-16 13:20:00,79.56,79.62,79.55,79.58,60934.0,57.8377,57.8814,57.8305,57.8523,60934.0
2017-03-16 13:30:00,79.59,79.65,79.56,79.58,28651.0,57.8596,57.9032,57.8377,57.8523,28651.0
2017-03-16 13:40:00,79.57,79.68,79.55,79.67,18093.0,57.845,57.925,57.8305,57.9177,18093.0
2017-03-16 13:50:00,79.67,79.78,79.64,79.64,25096.0,57.9177,57.9977,57.8959,57.8959,25096.0
2017-03-16 14:00:00,79.63,79.67,79.6,79.65,16860.0,57.8886,57.9177,57.8668,57.9032,16860.0
2017-03-16 14:10:00,79.64,79.7,79.64,79.68,18315.0,57.8959,57.9395,57.8959,57.925,18315.0
2017-03-16 14:20:00,79.69,79.7,79.62,79.63,16495.0,57.9323,57.9395,57.8814,57.8886,16495.0
2017-03-16 14:30:00,79.65,79.7,79.62,79.68,28317.0,57.9032,57.9395,57.8814,57.925,28317.0
2017-03-16 14:40:00,79.68,79.71,79.62,79.67,86454.0,57.925,57.9468,57.8814,57.9177,86454.0
2017-03-16 14:50:00,79.68,79.71,79.64,79.69,51138.0,57.925,57.9468,57.8959,57.9323,51138.0
2017-03-16 15:00:00,79.69,79.73,79.65,79.7,62472.0,57.9323,57.9613,57.9032,57.9395,62472.0
2017-03-16 15:10:00,79.69,79.8,79.69,79.76,39160.0,57.9323,58.0122,57.9323,57.9831,39160.0
2017-03-16 15:20:00,79.76,79.81,79.75,79.77,40013.0,57.9831,58.0195,57.9759,57.9904,40013.0
2017-03-16 15:30:00,79.77,79.87,79.75,79.87,48064.0,57.9904,58.0631,57.9759,58.0631,48064.0
2017-03-16 15:40:00,79.87,79.88,79.69,79.69,74746.0,58.0631,58.0704,57.9323,57.9323,74746.0
2017-03-16 15:50:00,79.69,79.74,79.62,79.71,123263.0,57.9323,57.9686,57.8814,57.9468,123263.0
2017-03-17 09:30:00,79.86,79.93,79.63,79.86,462152.0,58.0558,58.1067,57.8886,58.0558,462152.0
2017-03-17 09:40:00,79.83,79.91,79.73,79.82,20015.0,58.034,58.0922,57.9613,58.0268,20015.0
2017-03-17 09:50:00,79.81,79.95,79.77,79.86,42560.0,58.0195,58.1213,57.9904,58.0558,42560.0
2017-03-17 10:00:00,79.86,79.89,79.66,79.73,47378.0,58.0558,58.0776,57.9104,57.9613,47378.0
2017-03-17 10:10:00,79.73,79.85,79.7,79.82,36304.0,57.9613,58.0486,57.9395,58.0268,36304.0
2017-03-17 10:20:00,79.82,79.89,79.76,79.82,38666.0,58.0268,58.0776,57.9831,58.0268,38666.0
2017-03-17 10:30:00,79.82,79.82,79.69,79.77,42884.0,58.0268,58.0268,57.9323,57.9904,42884.0
2017-03-17 10:40:00,79.78,79.87,79.72,79.86,81143.0,57.9977,58.0631,57.9541,58.0558,81143.0
2017-03-17 10:50:00,79.86,79.97,79.85,79.85,23571.0,58.0558,58.1358,58.0486,58.0486,23571.0
2017-03-17 11:00:00,79.86,79.87,79.8,79.84,36790.0,58.0558,58.0631,58.0122,58.0413,36790.0
2017-03-17 11:10:00,79.84,79.91,79.82,79.86,38731.0,58.0413,58.0922,58.0268,58.0558,38731.0
2017-03-17 11:20:00,79.87,79.93,79.85,79.89,25047.0,58.0631,58.1067,58.0486,58.0776,25047.0
2017-03-17 11:30:00,79.88,79.95,79.82,79.89,48473.0,58.0704,58.1213,58.0268,58.0776,48473.0
2017-03-17 11:40:00,79.89,79.94,79.88,79.9,22383.0,58.0776,58.114,58.0704,58.0849,22383.0
2017-03-17 11:50:00,79.92,79.97,79.87,79.93,31893.0,58.0995,58.1358,58.0631,58.1067,31893.0
2017-03-17 12:00:00,79.93,79.99,79.9,79.92,29826.0,58.1067,58.1503,58.0849,58.0995,29826.0
2017-03-17 12:10:00,79.92,79.92,79.83,79.88,16315.0,58.0995,58.0995,58.034,58.0704,16315.0
2017-03-17 12:20:00,79.85,79.92,79.84,79.89,37077.0,58.0486,58.0995,58.0413,58.0776,37077.0
2017-03-17 12:30:00,79.89,79.94,79.88,79.91,22931.0,58.0776,58.114,58.0704,58.0922,22931.0
2017-03-17 12:40:00,79.89,79.91,79.87,79.9,17241.0,58.0776,58.0922,58.0631,58.0849,17241.0
2017-03-17 12:50:00,79.9,79.91,79.88,79.9,27797.0,58.0849,58.0922,58.0704,58.0849,27797.0
2017-03-17 13:00:00,79.91,79.93,79.87,79.89,50953.0,58.0922,58.1067,58.0631,58.0776,50953.0
2017-03-17 13:10:00,79.88,79.93,79.87,79.88,52825.0,58.0704,58.1067,58.0631,58.0704,52825.0
2017-03-17 13:20:00,79.89,79.94,79.89,79.91,18491.0,58.0776,58.114,58.0776,58.0922,18491.0
2017-03-17 13:30:00,79.91,79.94,79.9,79.91,10961.0,58.0922,58.114,58.0849,58.0922,10961.0
2017-03-17 13:40:00,79.91,79.92,79.88,79.92,18574.0,58.0922,58.0995,58.0704,58.0995,18574.0
2017-03-17 13:50:00,79.92,79.93,79.89,79.91,20715.0,58.0995,58.1067,58.0776,58.0922,20715.0
2017-03-17 14:00:00,79.91,79.93,79.89,79.92,16587.0,58.0922,58.1067,58.0776,58.0995,16587.0
2017-03-17 14:10:00,79.92,80.04,79.92,80.04,24116.0,58.0995,58.1867,58.0995,58.1867,24116.0
2017-03-17 14:20:00,80.04,80.08,80.0,80.02,18629.0,58.1867,58.2158,58.1576,58.1722,18629.0
2017-03-17 14:30:00,80.02,80.06,80.01,80.04,19880.0,58.1722,58.2012,58.1649,58.1867,19880.0
2017-03-17 14:40:00,80.03,80.07,80.02,80.06,21231.0,58.1794,58.2085,58.1722,58.2012,21231.0
2017-03-17 14:50:00,80.06,80.08,80.03,80.06,24901.0,58.2012,58.2158,58.1794,58.2012,24901.0
2017-03-17 15:00:00,80.05,80.09,80.0,80.01,47867.0,58.194,58.223,58.1576,58.1649,47867.0
2017-03-17 15:10:00,80.02,80.06,80.0,80.04,30538.0,58.1722,58.2012,58.1576,58.1867,30538.0
2017-03-17 15:20:00,80.04,80.04,79.99,80.0,31413.0,58.1867,58.1867,58.1503,58.1576,31413.0
2017-03-17 15:30:00,79.99,80.0,79.86,79.97,62599.0,58.1503,58.1576,58.0558,58.1358,62599.0
2017-03-17 15:40:00,79.97,80.05,79.97,80.02,107929.0,58.1358,58.194,58.1358,58.1722,107929.0
2017-03-17 15:50:00,80.03,80.06,79.92,79.93,161894.0,58.1794,58.2012,58.0995,58.1067,161894.0
2017-03-20 09:30:00,79.88,79.92,79.51,79.85,54846.0,58.0704,58.0995,57.8014,58.0486,54846.0
2017-03-20 09:40:00,79.85,79.99,79.85,79.88,32816.0,58.0486,58.1503,58.0486,58.0704,32816.0
2017-03-20 09:50:00,79.92,79.92,79.8,79.8,41758.0,58.0995,58.0995,58.0122,58.0122,41758.0
2017-03-20 10:00:00,79.79,79.83,79.62,79.68,34808.0,58.0049,58.034,57.8814,57.925,34808.0
2017-03-20 10:10:00,79.67,79.67,79.38,79.45,30782.0,57.9177,57.9177,57.7069,57.7578,30782.0
2017-03-20 10:20:00,79.45,79.45,79.3,79.34,36297.0,57.7578,57.7578,57.6487,57.6778,36297.0
2017-03-20 10:30:00,79.34,79.38,79.24,79.26,120195.0,57.6778,57.7069,57.6051,57.6197,120195.0
2017-03-20 10:40:00,79.26,79.35,79.23,79.26,58506.0,57.6197,57.6851,57.5978,57.6197,58506.0
2017-03-20 10:50:00,79.25,79.57,79.25,79.28,76965.0,57.6124,57.845,57.6124,57.6342,76965.0
2017-03-20 11:00:00,79.29,79.34,79.22,79.22,43332.0,57.6415,57.6778,57.5906,57.5906,43332.0
2017-03-20 11:10:00,79.22,79.24,79.11,79.12,55927.0,57.5906,57.6051,57.5106,57.5179,55927.0
2017-03-20 11:20:00,79.13,79.2,79.1,79.16,31605.0,57.5251,57.576,57.5033,57.547,31605.0
2017-03-20 11:30:00,79.14,79.33,79.14,79.3,45558.0,57.5324,57.6705,57.5324,57.6487,45558.0
2017-03-20 11:40:00,79.29,79.31,79.25,79.27,36768.0,57.6415,57.656,57.6124,57.6269,36768.0
2017-03-20 11:50:00,79.27,79.34,79.21,79.25,50697.0,57.6269,57.6778,57.5833,57.6124,50697.0
2017-03-20 12:00:00,79.26,79.37,79.24,79.36,46063.0,57.6197,57.6996,57.6051,57.6924,46063.0
2017-03-20 12:10:00,79.36,79.45,79.36,79.45,53821.0,57.6924,57.7578,57.6924,57.7578,53821.0
2017-03-20 12:20:00,79.45,79.48,79.34,79.34,21544.0,57.7578,57.7796,57.6778,57.6778,21544.0
2017-03-20 12:30:00,79.34,79.38,79.3,79.34,24033.0,57.6778,57.7069,57.6487,57.6778,24033.0
2017-03-20 12:40:00,79.34,79.37,79.27,79.31,39013.0,57.6778,57.6996,57.6269,57.656,39013.0
2017-03-20 12:50:00,79.33,79.39,79.3,79.35,23670.0,57.6705,57.7142,57.6487,57.6851,23670.0
2017-03-20 13:00:00,79.34,79.35,79.27,79.28,20745.0,57.6778,57.6851,57.6269,57.6342,20745.0
2017-03-20 13:10:00,79.29,79.32,79.25,79.3,20747.0,57.6415,57.6633,57.6124,57.6487,20747.0
2017-03-20 13:20:00,79.28,79.4,79.24,79.37,45568.0,57.6342,57.7214,57.6051,57.6996,45568.0
2017-03-20 13:30:00,79.35,79.39,79.27,79.27,23992.0,57.6851,57.7142,57.6269,57.6269,23992.0
2017-03-20 13:40:00,79.24,79.38,79.22,79.29,74725.0,57.6051,57.7069,57.5906,57.6415,74725.0
2017-03-20 13:50:00,79.29,79.34,79.28,79.34,31966.0,57.6415,57.6778,57.6342,57.6778,31966.0
2017-03-20 14:00:00,79.34,79.38,79.31,79.33,50686.0,57.6778,57.7069,57.656,57.6705,50686.0
2017-03-20 14:10:00,79.34,79.38,79.28,79.31,15643.0,57.6778,57.7069,57.6342,57.656,15643.0
2017-03-20 14:20:00,79.3,79.34,79.29,79.34,20517.0,57.6487,57.6778,57.6415,57.6778,20517.0
2017-03-20 14:30:00,79.34,79.34,79.28,79.29,42004.0,57.6778,57.6778,57.6342,57.6415,42004.0
2017-03-20 14:40:00,79.28,79.37,79.28,79.29,57427.0,57.6342,57.6996,57.6342,57.6415,57427.0
2017-03-20 14:50:00,79.28,79.35,79.26,79.28,99880.0,57.6342,57.6851,57.6197,57.6342,99880.0
2017-03-20 15:00:00,79.27,79.31,79.26,79.28,35621.0,57.6269,57.656,57.6197,57.6342,35621.0
2017-03-20 15:10:00,79.29,79.36,79.28,79.33,25653.0,57.6415,57.6924,57.6342,57.6705,25653.0
2017-03-20 15:20:00,79.33,79.44,79.33,79.41,36490.0,57.6705,57.7505,57.6705,57.7287,36490.0
2017-03-20 15:30:00,79.41,79.49,79.38,79.45,39299.0,57.7287,57.7869,57.7069,57.7578,39299.0
2017-03-20 15:40:00,79.46,79.49,79.35,79.44,69741.0,57.765,57.7869,57.6851,57.7505,69741.0
2017-03-20 15:50:00,79.45,79.48,79.38,79.42,119730.0,57.7578,57.7796,57.7069,57.736,119730.0
2017-03-21 09:30:00,79.49,79.78,79.43,79.55,80621.0,57.7869,57.9977,57.7432,57.8305,80621.0
2017-03-21 09:40:00,79.51,79.75,79.49,79.56,58515.0,57.8014,57.9759,57.7869,57.8377,58515.0
2017-03-21 09:50:00,79.57,79.63,79.43,79.43,41378.0,57.845,57.8886,57.7432,57.7432,41378.0
2017-03-21 10:00:00,79.44,79.47,79.26,79.37,104219.0,57.7505,57.7723,57.6197,57.6996,104219.0
2017-03-21 10:10:00,79.36,79.51,79.35,79.46,85481.0,57.6924,57.8014,57.6851,57.765,85481.0
2017-03-21 10:20:00,79.45,79.5,79.38,79.45,122739.0,57.7578,57.7941,57.7069,57.7578,122739.0
2017-03-21 10:30:00,79.44,79.51,79.42,79.48,142971.0,57.7505,57.8014,57.736,57.7796,142971.0
2017-03-21 10:40:00,79.47,79.63,79.34,79.35,196763.0,57.7723,57.8886,57.6778,57.6851,196763.0
2017-03-21 10:50:00,79.35,79.42,79.01,79.03,140796.0,57.6851,57.736,57.4379,57.4525,140796.0
2017-03-21 11:00:00,79.03,79.09,78.92,78.98,131735.0,57.4525,57.4961,57.3725,57.4161,131735.0
2017-03-21 11:10:00,78.98,79.08,78.97,79.02,125967.0,57.4161,57.4888,57.4088,57.4452,125967.0
2017-03-21 11:20:00,79.02,79.07,78.98,78.98,143558.0,57.4452,57.4815,57.4161,57.4161,143558.0
2017-03-21 11:30:00,78.98,78.98,78.66,78.79,89045.0,57.4161,57.4161,57.1835,57.278,89045.0
2017-03-21 11:40:00,78.76,78.79,78.65,78.76,38824.0,57.2562,57.278,57.1762,57.2562,38824.0
2017-03-21 11:50:00,78.77,78.87,78.75,78.86,31207.0,57.2634,57.3361,57.2489,57.3289,31207.0
2017-03-21 12:00:00,78.86,79.04,78.82,78.96,154513.0,57.3289,57.4597,57.2998,57.4016,154513.0
2017-03-21 12:10:00,78.96,78.97,78.78,78.85,67290.0,57.4016,57.4088,57.2707,57.3216,67290.0
2017-03-21 12:20:00,78.85,78.9,78.63,78.67,78764.0,57.3216,57.3579,57.1617,57.1907,78764.0
2017-03-21 12:30:00,78.68,78.81,78.64,78.71,91148.0,57.198,57.2925,57.1689,57.2198,91148.0
2017-03-21 12:40:00,78.7,78.71,78.6,78.63,76972.0,57.2126,57.2198,57.1399,57.1617,76972.0
2017-03-21 12:50:00,78.63,78.66,78.53,78.54,70250.0,57.1617,57.1835,57.089,57.0962,70250.0
2017-03-21 13:00:00,78.55,78.63,78.52,78.57,59248.0,57.1035,57.1617,57.0817,57.118,59248.0
2017-03-21 13:10:00,78.58,78.62,78.45,78.46,45304.0,57.1253,57.1544,57.0308,57.0381,45304.0
2017-03-21 13:20:00,78.46,78.54,78.42,78.52,82335.0,57.0381,57.0962,57.009,57.0817,82335.0
2017-03-21 13:30:00,78.51,78.54,78.42,78.44,33221.0,57.0744,57.0962,57.009,57.0235,33221.0
2017-03-21 13:40:00,78.45,78.45,78.36,78.4,34278.0,57.0308,57.0308,56.9654,56.9945,34278.0
2017-03-21 13:50:00,78.4,78.41,78.3,78.37,88933.0,56.9945,57.0017,56.9218,56.9727,88933.0
2017-03-21 14:00:00,78.38,78.41,78.26,78.37,54535.0,56.9799,57.0017,56.8927,56.9727,54535.0
2017-03-21 14:10:00,78.36,78.56,78.27,78.54,42225.0,56.9654,57.1108,56.9,57.0962,42225.0
2017-03-21 14:20:00,78.54,78.55,78.43,78.52,43606.0,57.0962,57.1035,57.0163,57.0817,43606.0
2017-03-21 14:30:00,78.52,78.74,78.52,78.71,48238.0,57.0817,57.2416,57.0817,57.2198,48238.0
2017-03-21 14:40:00,78.7,78.81,78.64,78.81,97717.0,57.2126,57.2925,57.1689,57.2925,97717.0
2017-03-21 14:50:00,78.81,78.87,78.75,78.82,76376.0,57.2925,57.3361,57.2489,57.2998,76376.0
2017-03-21 15:00:00,78.82,78.94,78.81,78.91,54593.0,57.2998,57.387,57.2925,57.3652,54593.0
2017-03-21 15:10:00,78.91,79.08,78.91,79.04,102296.0,57.3652,57.4888,57.3652,57.4597,102296.0
2017-03-21 15:20:00,79.04,79.04,78.89,78.97,54684.0,57.4597,57.4597,57.3507,57.4088,54684.0
2017-03-21 15:30:00,78.97,78.97,78.72,78.74,79151.0,57.4088,57.4088,57.2271,57.2416,79151.0
2017-03-21 15:40:00,78.73,78.78,78.64,78.67,173927.0,57.2344,57.2707,57.1689,57.1907,173927.0
2017-03-21 15:50:00,78.68,78.68,78.52,78.6,226708.0,57.198,57.198,57.0817,57.1399,226708.0
2017-03-22 09:30:00,78.3,78.76,78.25,78.47,67202.0,56.9218,57.2562,56.8854,57.0453,67202.0
2017-03-22 09:40:00,78.47,78.48,78.21,78.39,67745.0,57.0453,57.0526,56.8563,56.9872,67745.0
2017-03-22 09:50:00,78.4,78.5,78.33,78.33,137643.0,56.9945,57.0672,56.9436,56.9436,137643.0
2017-03-22 10:00:00,78.32,78.32,77.93,77.98,153379.0,56.9363,56.9363,56.6528,56.6891,153379.0
2017-03-22 10:10:00,77.98,78.07,77.84,77.99,74841.0,56.6891,56.7546,56.5874,56.6964,74841.0
2017-03-22 10:20:00,77.98,78.22,77.97,78.17,98992.0,56.6891,56.8636,56.6819,56.8273,98992.0
2017-03-22 10:30:00,78.17,78.48,78.09,78.41,179654.0,56.8273,57.0526,56.7691,57.0017,179654.0
2017-03-22 10:40:00,78.43,78.5,78.25,78.34,46050.0,57.0163,57.0672,56.8854,56.9508,46050.0
2017-03-22 10:50:00,78.34,78.34,77.92,78.06,54692.0,56.9508,56.9508,56.6455,56.7473,54692.0
2017-03-22 11:00:00,78.05,78.27,78.05,78.17,94486.0,56.74,56.9,56.74,56.8273,94486.0
2017-03-22 11:10:00,78.17,78.41,78.16,78.38,58307.0,56.8273,57.0017,56.82,56.9799,58307.0
2017-03-22 11:20:00,78.38,78.58,78.36,78.51,78187.0,56.9799,57.1253,56.9654,57.0744,78187.0
2017-03-22 11:30:00,78.52,78.52,78.28,78.36,80090.0,57.0817,57.0817,56.9072,56.9654,80090.0
2017-03-22 11:40:00,78.39,78.49,78.35,78.43,23689.0,56.9872,57.0599,56.9581,57.0163,23689.0
2017-03-22 11:50:00,78.42,78.48,78.35,78.39,30662.0,57.009,57.0526,56.9581,56.9872,30662.0
2017-03-22 12:00:00,78.38,78.45,78.33,78.34,26897.0,56.9799,57.0308,56.9436,56.9508,26897.0
2017-03-22 12:10:00,78.34,78.34,78.14,78.2,17123.0,56.9508,56.9508,56.8054,56.8491,17123.0
2017-03-22 12:20:00,78.17,78.21,78.11,78.16,32717.0,56.8273,56.8563,56.7836,56.82,32717.0
2017-03-22 12:30:00,78.16,78.3,78.15,78.23,16240.0,56.82,56.9218,56.8127,56.8709,16240.0
2017-03-22 12:40:00,78.25,78.25,78.17,78.21,20572.0,56.8854,56.8854,56.8273,56.8563,20572.0
2017-03-22 12:50:00,78.21,78.28,78.16,78.27,27310.0,56.8563,56.9072,56.82,56.9,27310.0
2017-03-22 13:00:00,78.28,78.28,78.18,78.2,27059.0,56.9072,56.9072,56.8345,56.8491,27059.0
2017-03-22 13:10:00,78.23,78.36,78.2,78.35,18951.0,56.8709,56.9654,56.8491,56.9581,18951.0
2017-03-22 13:20:00,78.32,78.53,78.31,78.47,30432.0,56.9363,57.089,56.929,57.0453,30432.0
2017-03-22 13:30:00,78.47,78.64,78.44,78.64,20898.0,57.0453,57.1689,57.0235,57.1689,20898.0
2017-03-22 13:40:00,78.64,78.77,78.58,78.6,148449.0,57.1689,57.2634,57.1253,57.1399,148449.0
2017-03-22 13:50:00,78.59,78.59,78.49,78.5,23440.0,57.1326,57.1326,57.0599,57.0672,23440.0
2017-03-22 14:00:00,78.49,78.55,78.45,78.53,18269.0,57.0599,57.1035,57.0308,57.089,18269.0
2017-03-22 14:10:00,78.54,78.58,78.45,78.46,22407.0,57.0962,57.1253,57.0308,57.0381,22407.0
2017-03-22 14:20:00,78.46,78.58,78.45,78.5,35023.0,57.0381,57.1253,57.0308,57.0672,35023.0
2017-03-22 14:30:00,78.51,78.57,78.49,78.57,21640.0,57.0744,57.118,57.0599,57.118,21640.0
2017-03-22 14:40:00,78.56,78.65,78.55,78.62,38142.0,57.1108,57.1762,57.1035,57.1544,38142.0
2017-03-22 14:50:00,78.63,78.67,78.58,78.64,30715.0,57.1617,57.1907,57.1253,57.1689,30715.0
2017-03-22 15:00:00,78.64,78.66,78.61,78.63,33035.0,57.1689,57.1835,57.1471,57.1617,33035.0
2017-03-22 15:10:00,78.64,78.73,78.63,78.72,30331.0,57.1689,57.2344,57.1617,57.2271,30331.0
2017-03-22 15:20:00,78.72,78.9,78.72,78.87,71588.0,57.2271,57.3579,57.2271,57.3361,71588.0
2017-03-22 15:30:00,78.88,78.92,78.84,78.91,207137.0,57.3434,57.3725,57.3143,57.3652,207137.0
2017-03-22 15:40:00,78.9,78.94,78.76,78.85,152915.0,57.3579,57.387,57.2562,57.3216,152915.0
2017-03-22 15:50:00,78.83,78.92,78.82,78.84,258685.0,57.3071,57.3725,57.2998,57.3143,258685.0
2017-03-23 09:30:00,78.57,78.84,78.5,78.81,51695.0,57.118,57.3143,57.0672,57.2925,51695.0
2017-03-23 09:40:00,78.79,78.94,78.78,78.84,38815.0,57.278,57.387,57.2707,57.3143,38815.0
2017-03-23 09:50:00,78.82,78.93,78.73,78.74,65557.0,57.2998,57.3798,57.2344,57.2416,65557.0
2017-03-23 10:00:00,78.73,78.83,78.55,78.6,35983.0,57.2344,57.3071,57.1035,57.1399,35983.0
2017-03-23 10:10:00,78.59,78.62,78.43,78.47,23529.0,57.1326,57.1544,57.0163,57.0453,23529.0
2017-03-23 10:20:00,78.48,78.58,78.44,78.57,36379.0,57.0526,57.1253,57.0235,57.118,36379.0
2017-03-23 10:30:00,78.56,78.73,78.53,78.66,19504.0,57.1108,57.2344,57.089,57.1835,19504.0
2017-03-23 10:40:00,78.65,78.73,78.6,78.61,18113.0,57.1762,57.2344,57.1399,57.1471,18113.0
2017-03-23 10:50:00,78.62,78.75,78.62,78.69,26976.0,57.1544,57.2489,57.1544,57.2053,26976.0
2017-03-23 11:00:00,78.68,78.78,78.67,78.76,34695.0,57.198,57.2707,57.1907,57.2562,34695.0
2017-03-23 11:10:00,78.77,78.88,78.7,78.87,44047.0,57.2634,57.3434,57.2126,57.3361,44047.0
2017-03-23 11:20:00,78.86,78.93,78.83,78.93,117663.0,57.3289,57.3798,57.3071,57.3798,117663.0
2017-03-23 11:30:00,78.92,79.06,78.9,79.04,27650.0,57.3725,57.4743,57.3579,57.4597,27650.0
2017-03-23 11:40:00,79.03,79.04,78.96,78.99,36154.0,57.4525,57.4597,57.4016,57.4234,36154.0
2017-03-23 11:50:00,79.0,79.02,78.96,79.0,44074.0,57.4306,57.4452,57.4016,57.4306,44074.0
2017-03-23 12:00:00,79.0,79.03,78.85,78.9,51506.0,57.4306,57.4525,57.3216,57.3579,51506.0
2017-03-23 12:10:00,78.9,79.03,78.88,79.0,24356.0,57.3579,57.4525,57.3434,57.4306,24356.0
2017-03-23 12:20:00,79.01,79.1,78.98,79.02,33735.0,57.4379,57.5033,57.4161,57.4452,33735.0
2017-03-23 12:30:00,79.01,79.1,78.98,79.1,26010.0,57.4379,57.5033,57.4161,57.5033,26010.0
2017-03-23 12:40:00,79.1,79.14,79.07,79.09,13423.0,57.5033,57.5324,57.4815,57.4961,13423.0
2017-03-23 12:50:00,79.09,79.19,79.09,79.19,15014.0,57.4961,57.5688,57.4961,57.5688,15014.0
2017-03-23 13:00:00,79.18,79.18,78.76,78.76,38962.0,57.5615,57.5615,57.2562,57.2562,38962.0
2017-03-23 13:10:00,78.75,78.96,78.74,78.94,70096.0,57.2489,57.4016,57.2416,57.387,70096.0
2017-03-23 13:20:00,78.95,78.99,78.82,78.83,40401.0,57.3943,57.4234,57.2998,57.3071,40401.0
2017-03-23 13:30:00,78.85,78.98,78.77,78.93,25894.0,57.3216,57.4161,57.2634,57.3798,25894.0
2017-03-23 13:40:00,78.92,79.0,78.9,78.94,14760.0,57.3725,57.4306,57.3579,57.387,14760.0
2017-03-23 13:50:00,78.95,78.97,78.87,78.92,23405.0,57.3943,57.4088,57.3361,57.3725,23405.0
2017-03-23 14:00:00,78.91,78.96,78.89,78.96,32676.0,57.3652,57.4016,57.3507,57.4016,32676.0
2017-03-23 14:10:00,78.96,78.98,78.92,78.95,63009.0,57.4016,57.4161,57.3725,57.3943,63009.0
2017-03-23 14:20:00,78.95,78.96,78.92,78.94,92283.0,57.3943,57.4016,57.3725,57.387,92283.0
2017-03-23 14:30:00,78.93,78.95,78.83,78.89,29949.0,57.3798,57.3943,57.3071,57.3507,29949.0
2017-03-23 14:40:00,78.9,78.9,78.84,78.9,43636.0,57.3579,57.3579,57.3143,57.3579,43636.0
2017-03-23 14:50:00,78.88,78.92,78.85,78.89,86769.0,57.3434,57.3725,57.3216,57.3507,86769.0
2017-03-23 15:00:00,78.88,78.9,78.8,78.82,87950.0,57.3434,57.3579,57.2852,57.2998,87950.0
2017-03-23 15:10:00,78.82,78.83,78.59,78.62,25923.0,57.2998,57.3071,57.1326,57.1544,25923.0
2017-03-23 15:20:00,78.64,78.72,78.6,78.61,40889.0,57.1689,57.2271,57.1399,57.1471,40889.0
2017-03-23 15:30:00,78.6,78.67,78.51,78.66,55068.0,57.1399,57.1907,57.0744,57.1835,55068.0
2017-03-23 15:40:00,78.65,78.69,78.44,78.58,63450.0,57.1762,57.2053,57.0235,57.1253,63450.0
2017-03-23 15:50:00,78.58,78.58,78.45,78.48,151755.0,57.1253,57.1253,57.0308,57.0526,151755.0
2017-03-24 09:30:00,78.42,78.67,78.38,78.41,38783.0,57.009,57.1907,56.9799,57.0017,38783.0
2017-03-24 09:40:00,78.4,78.43,78.15,78.21,32287.0,56.9945,57.0163,56.8127,56.8563,32287.0
2017-03-24 09:50:00,78.2,78.24,78.06,78.19,33119.0,56.8491,56.8781,56.7473,56.8418,33119.0
2017-03-24 10:00:00,78.19,78.21,78.13,78.16,25748.0,56.8418,56.8563,56.7982,56.82,25748.0
2017-03-24 10:10:00,78.17,78.17,78.04,78.11,32857.0,56.8273,56.8273,56.7328,56.7836,32857.0
2017-03-24 10:20:00,78.1,78.11,78.03,78.08,20206.0,56.7764,56.7836,56.7255,56.7618,20206.0
2017-03-24 10:30:00,78.08,78.24,78.05,78.14,31753.0,56.7618,56.8781,56.74,56.8054,31753.0
2017-03-24 10:40:00,78.15,78.24,78.14,78.17,20709.0,56.8127,56.8781,56.8054,56.8273,20709.0
2017-03-24 10:50:00,78.17,78.18,78.09,78.14,27630.0,56.8273,56.8345,56.7691,56.8054,27630.0
2017-03-24 11:00:00,78.14,78.16,77.95,77.97,50105.0,56.8054,56.82,56.6673,56.6819,50105.0
2017-03-24 11:10:00,77.97,77.97,77.81,77.82,44657.0,56.6819,56.6819,56.5655,56.5728,44657.0
2017-03-24 11:20:00,77.82,77.86,77.73,77.78,29409.0,56.5728,56.6019,56.5074,56.5437,29409.0
2017-03-24 11:30:00,77.79,77.92,77.78,77.86,25274.0,56.551,56.6455,56.5437,56.6019,25274.0
2017-03-24 11:40:00,77.86,77.91,77.83,77.87,17583.0,56.6019,56.6382,56.5801,56.6092,17583.0
2017-03-24 11:50:00,77.88,77.95,77.85,77.91,27496.0,56.6164,56.6673,56.5946,56.6382,27496.0
2017-03-24 12:00:00,77.89,77.96,77.86,77.87,26879.0,56.6237,56.6746,56.6019,56.6092,26879.0
2017-03-24 12:10:00,77.87,77.9,77.67,77.69,60672.0,56.6092,56.631,56.4638,56.4783,60672.0
2017-03-24 12:20:00,77.68,77.79,77.66,77.71,71874.0,56.471,56.551,56.4565,56.4929,71874.0
2017-03-24 12:30:00,77.72,77.74,77.6,77.64,81262.0,56.5001,56.5147,56.4129,56.442,81262.0
2017-03-24 12:40:00,77.64,77.72,77.63,77.69,21363.0,56.442,56.5001,56.4347,56.4783,21363.0
2017-03-24 12:50:00,77.68,77.72,77.61,77.64,21937.0,56.471,56.5001,56.4202,56.442,21937.0
2017-03-24 13:00:00,77.63,77.65,77.5,77.52,42187.0,56.4347,56.4492,56.3402,56.3547,42187.0
2017-03-24 13:10:00,77.52,77.57,77.44,77.55,24628.0,56.3547,56.3911,56.2966,56.3765,24628.0
2017-03-24 13:20:00,77.55,77.79,77.55,77.76,30202.0,56.3765,56.551,56.3765,56.5292,30202.0
2017-03-24 13:30:00,77.76,77.86,77.74,77.8,42995.0,56.5292,56.6019,56.5147,56.5583,42995.0
2017-03-24 13:40:00,77.8,77.83,77.76,77.76,15067.0,56.5583,56.5801,56.5292,56.5292,15067.0
2017-03-24 13:50:00,77.76,77.76,77.63,77.65,15205.0,56.5292,56.5292,56.4347,56.4492,15205.0
2017-03-24 14:00:00,77.66,77.83,77.66,77.8,24984.0,56.4565,56.5801,56.4565,56.5583,24984.0
2017-03-24 14:10:00,77.8,77.83,77.76,77.8,26854.0,56.5583,56.5801,56.5292,56.5583,26854.0
2017-03-24 14:20:00,77.8,77.81,77.55,77.62,103748.0,56.5583,56.5655,56.3765,56.4274,103748.0
2017-03-24 14:30:00,77.63,77.69,77.51,77.55,65588.0,56.4347,56.4783,56.3475,56.3765,65588.0
2017-03-24 14:40:00,77.56,77.62,77.54,77.58,39276.0,56.3838,56.4274,56.3693,56.3983,39276.0
2017-03-24 14:50:00,77.59,77.59,77.49,77.51,40793.0,56.4056,56.4056,56.3329,56.3475,40793.0
2017-03-24 15:00:00,77.51,77.52,77.38,77.47,49122.0,56.3475,56.3547,56.253,56.3184,49122.0
2017-03-24 15:10:00,77.47,77.48,77.26,77.26,46211.0,56.3184,56.3256,56.1657,56.1657,46211.0
2017-03-24 15:20:00,77.27,77.39,77.22,77.37,51768.0,56.173,56.2602,56.1366,56.2457,51768.0
2017-03-24 15:30:00,77.37,77.48,77.21,77.46,84730.0,56.2457,56.3256,56.1294,56.3111,84730.0
2017-03-24 15:40:00,77.49,77.56,77.12,77.2,117947.0,56.3329,56.3838,56.0639,56.1221,117947.0
2017-03-24 15:50:00,77.2,77.36,77.2,77.26,176420.0,56.1221,56.2384,56.1221,56.1657,176420.0
2017-03-27 09:30:00,76.97,77.18,76.8,76.83,95925.0,55.9549,56.1076,55.8313,55.8531,95925.0
2017-03-27 09:40:00,76.83,77.05,76.66,76.95,60158.0,55.8531,56.0131,55.7295,55.9404,60158.0
2017-03-27 09:50:00,76.97,77.37,76.96,77.37,55609.0,55.9549,56.2457,55.9476,56.2457,55609.0
2017-03-27 10:00:00,77.35,77.42,77.08,77.13,42473.0,56.2311,56.282,56.0349,56.0712,42473.0
2017-03-27 10:10:00,77.13,77.38,77.13,77.31,45891.0,56.0712,56.253,56.0712,56.2021,45891.0
2017-03-27 10:20:00,77.33,77.62,77.3,77.54,93380.0,56.2166,56.4274,56.1948,56.3693,93380.0
2017-03-27 10:30:00,77.51,77.64,77.39,77.39,37976.0,56.3475,56.442,56.2602,56.2602,37976.0
2017-03-27 10:40:00,77.39,77.45,77.35,77.39,46637.0,56.2602,56.3038,56.2311,56.2602,46637.0
2017-03-27 10:50:00,77.38,77.64,77.35,77.59,57738.0,56.253,56.442,56.2311,56.4056,57738.0
2017-03-27 11:00:00,77.61,77.76,77.6,77.65,41360.0,56.4202,56.5292,56.4129,56.4492,41360.0
2017-03-27 11:10:00,77.63,77.66,77.53,77.55,16967.0,56.4347,56.4565,56.362,56.3765,16967.0
2017-03-27 11:20:00,77.56,77.71,77.54,77.71,23884.0,56.3838,56.4929,56.3693,56.4929,23884.0
2017-03-27 11:30:00,77.7,77.75,77.63,77.73,25998.0,56.4856,56.5219,56.4347,56.5074,25998.0
2017-03-27 11:40:00,77.73,77.79,77.58,77.58,35555.0,56.5074,56.551,56.3983,56.3983,35555.0
2017-03-27 11:50:00,77.6,77.66,77.52,77.61,27668.0,56.4129,56.4565,56.3547,56.4202,27668.0
2017-03-27 12:00:00,77.61,77.64,77.55,77.59,44221.0,56.4202,56.442,56.3765,56.4056,44221.0
2017-03-27 12:10:00,77.6,77.63,77.56,77.6,26612.0,56.4129,56.4347,56.3838,56.4129,26612.0
2017-03-27 12:20:00,77.6,77.65,77.55,77.57,15704.0,56.4129,56.4492,56.3765,56.3911,15704.0
2017-03-27 12:30:00,77.55,77.6,77.51,77.51,17510.0,56.3765,56.4129,56.3475,56.3475,17510.0
2017-03-27 12:40:00,77.51,77.67,77.5,77.66,28317.0,56.3475,56.4638,56.3402,56.4565,28317.0
2017-03-27 12:50:00,77.65,77.74,77.64,77.65,17547.0,56.4492,56.5147,56.442,56.4492,17547.0
2017-03-27 13:00:00,77.64,77.72,77.58,77.7,28038.0,56.442,56.5001,56.3983,56.4856,28038.0
2017-03-27 13:10:00,77.69,77.71,77.64,77.69,17450.0,56.4783,56.4929,56.442,56.4783,17450.0
2017-03-27 13:20:00,77.7,77.72,77.59,77.62,17887.0,56.4856,56.5001,56.4056,56.4274,17887.0
2017-03-27 13:30:00,77.61,77.61,77.34,77.34,51728.0,56.4202,56.4202,56.2239,56.2239,51728.0
2017-03-27 13:40:00,77.34,77.39,77.22,77.22,41594.0,56.2239,56.2602,56.1366,56.1366,41594.0
2017-03-27 13:50:00,77.22,77.37,77.21,77.3,19098.0,56.1366,56.2457,56.1294,56.1948,19098.0
2017-03-27 14:00:00,77.3,77.34,77.25,77.25,21661.0,56.1948,56.2239,56.1584,56.1584,21661.0
2017-03-27 14:10:00,77.25,77.26,77.07,77.07,39515.0,56.1584,56.1657,56.0276,56.0276,39515.0
2017-03-27 14:20:00,77.08,77.23,77.0,77.23,53975.0,56.0349,56.1439,55.9767,56.1439,53975.0
2017-03-27 14:30:00,77.22,77.27,77.12,77.12,21001.0,56.1366,56.173,56.0639,56.0639,21001.0
2017-03-27 14:40:00,77.13,77.23,77.1,77.22,14507.0,56.0712,56.1439,56.0494,56.1366,14507.0
2017-03-27 14:50:00,77.22,77.3,77.19,77.25,34070.0,56.1366,56.1948,56.1148,56.1584,34070.0
2017-03-27 15:00:00,77.26,77.27,77.17,77.23,54291.0,56.1657,56.173,56.1003,56.1439,54291.0
2017-03-27 15:10:00,77.25,77.32,77.19,77.3,29741.0,56.1584,56.2093,56.1148,56.1948,29741.0
2017-03-27 15:20:00,77.3,77.3,77.2,77.22,23551.0,56.1948,56.1948,56.1221,56.1366,23551.0
2017-03-27 15:30:00,77.23,77.46,77.21,77.42,106379.0,56.1439,56.3111,56.1294,56.282,106379.0
2017-03-27 15:40:00,77.43,77.54,77.41,77.43,72369.0,56.2893,56.3693,56.2748,56.2893,72369.0
2017-03-27 15:50:00,77.43,77.49,77.22,77.24,172589.0,56.2893,56.3329,56.1366,56.1512,172589.0
2017-03-28 09:30:00,77.41,77.53,77.18,77.41,37162.0,56.2748,56.362,56.1076,56.2748,37162.0
2017-03-28 09:40:00,77.44,77.46,77.16,77.19,27504.0,56.2966,56.3111,56.093,56.1148,27504.0
2017-03-28 09:50:00,77.21,77.26,77.09,77.13,37672.0,56.1294,56.1657,56.0421,56.0712,37672.0
2017-03-28 10:00:00,77.13,77.46,77.08,77.42,94772.0,56.0712,56.3111,56.0349,56.282,94772.0
2017-03-28 10:10:00,77.42,77.49,77.38,77.42,57756.0,56.282,56.3329,56.253,56.282,57756.0
2017-03-28 10:20:00,77.43,77.43,77.31,77.36,18359.0,56.2893,56.2893,56.2021,56.2384,18359.0
2017-03-28 10:30:00,77.38,77.43,77.3,77.31,24427.0,56.253,56.2893,56.1948,56.2021,24427.0
2017-03-28 10:40:00,77.32,77.4,77.27,77.34,29699.0,56.2093,56.2675,56.173,56.2239,29699.0
2017-03-28 10:50:00,77.34,77.69,77.34,77.69,35388.0,56.2239,56.4783,56.2239,56.4783,35388.0
2017-03-28 11:00:00,77.68,77.94,77.66,77.89,33881.0,56.471,56.6601,56.4565,56.6237,33881.0
2017-03-28 11:10:00,77.89,77.92,77.76,77.76,27443.0,56.6237,56.6455,56.5292,56.5292,27443.0
2017-03-28 11:20:00,77.77,77.84,77.72,77.81,37845.0,56.5365,56.5874,56.5001,56.5655,37845.0
2017-03-28 11:30:00,77.81,77.83,77.61,77.61,19950.0,56.5655,56.5801,56.4202,56.4202,19950.0
2017-03-28 11:40:00,77.62,77.74,77.6,77.73,30417.0,56.4274,56.5147,56.4129,56.5074,30417.0
2017-03-28 11:50:00,77.72,77.81,77.65,77.78,39293.0,56.5001,56.5655,56.4492,56.5437,39293.0
2017-03-28 12:00:00,77.77,77.96,77.74,77.93,40210.0,56.5365,56.6746,56.5147,56.6528,40210.0
2017-03-28 12:10:00,77.94,77.96,77.88,77.89,42251.0,56.6601,56.6746,56.6164,56.6237,42251.0
2017-03-28 12:20:00,77.89,77.95,77.86,77.89,29664.0,56.6237,56.6673,56.6019,56.6237,29664.0
2017-03-28 12:30:00,77.9,77.9,77.7,77.72,49873.0,56.631,56.631,56.4856,56.5001,49873.0
2017-03-28 12:40:00,77.71,77.73,77.55,77.56,31939.0,56.4929,56.5074,56.3765,56.3838,31939.0
2017-03-28 12:50:00,77.57,77.62,77.47,77.62,48758.0,56.3911,56.4274,56.3184,56.4274,48758.0
2017-03-28 13:00:00,77.64,77.79,77.64,77.74,25474.0,56.442,56.551,56.442,56.5147,25474.0
2017-03-28 13:10:00,77.73,77.81,77.73,77.77,26057.0,56.5074,56.5655,56.5074,56.5365,26057.0
2017-03-28 13:20:00,77.77,77.78,77.66,77.69,17086.0,56.5365,56.5437,56.4565,56.4783,17086.0
2017-03-28 13:30:00,77.7,77.71,77.63,77.69,17572.0,56.4856,56.4929,56.4347,56.4783,17572.0
2017-03-28 13:40:00,77.69,77.78,77.69,77.74,39665.0,56.4783,56.5437,56.4783,56.5147,39665.0
2017-03-28 13:50:00,77.73,77.77,77.67,77.76,35393.0,56.5074,56.5365,56.4638,56.5292,35393.0
2017-03-28 14:00:00,77.77,77.92,77.74,77.91,61120.0,56.5365,56.6455,56.5147,56.6382,61120.0
2017-03-28 14:10:00,77.9,77.96,77.84,77.85,43060.0,56.631,56.6746,56.5874,56.5946,43060.0
2017-03-28 14:20:00,77.85,77.94,77.85,77.92,45284.0,56.5946,56.6601,56.5946,56.6455,45284.0
2017-03-28 14:30:00,77.91,77.99,77.84,77.99,29809.0,56.6382,56.6964,56.5874,56.6964,29809.0
2017-03-28 14:40:00,77.99,78.04,77.88,77.89,54429.0,56.6964,56.7328,56.6164,56.6237,54429.0
2017-03-28 14:50:00,77.89,77.95,77.7,77.73,43063.0,56.6237,56.6673,56.4856,56.5074,43063.0
2017-03-28 15:00:00,77.73,77.78,77.69,77.77,51607.0,56.5074,56.5437,56.4783,56.5365,51607.0
2017-03-28 15:10:00,77.76,77.83,77.7,77.81,47957.0,56.5292,56.5801,56.4856,56.5655,47957.0
2017-03-28 15:20:00,77.81,77.88,77.76,77.84,47108.0,56.5655,56.6164,56.5292,56.5874,47108.0
2017-03-28 15:30:00,77.86,77.95,77.83,77.93,53830.0,56.6019,56.6673,56.5801,56.6528,53830.0
2017-03-28 15:40:00,77.94,77.95,77.82,77.86,79349.0,56.6601,56.6673,56.5728,56.6019,79349.0
2017-03-28 15:50:00,77.85,78.11,77.83,77.94,265770.0,56.5946,56.7836,56.5801,56.6601,265770.0
2017-03-29 09:30:00,77.81,77.97,77.54,77.54,51904.0,56.5655,56.6819,56.3693,56.3693,51904.0
2017-03-29 09:40:00,77.59,77.8,77.59,77.73,76329.0,56.4056,56.5583,56.4056,56.5074,76329.0
2017-03-29 09:50:00,77.73,77.81,77.68,77.76,59964.0,56.5074,56.5655,56.471,56.5292,59964.0
2017-03-29 10:00:00,77.75,77.92,77.69,77.83,56369.0,56.5219,56.6455,56.4783,56.5801,56369.0
2017-03-29 10:10:00,77.81,77.96,77.77,77.84,35813.0,56.5655,56.6746,56.5365,56.5874,35813.0
2017-03-29 10:20:00,77.83,77.84,77.76,77.81,32739.0,56.5801,56.5874,56.5292,56.5655,32739.0
2017-03-29 10:30:00,77.83,78.31,77.83,78.29,90632.0,56.5801,56.929,56.5801,56.9145,90632.0
2017-03-29 10:40:00,78.29,78.48,78.2,78.4,69077.0,56.9145,57.0526,56.8491,56.9945,69077.0
2017-03-29 10:50:00,78.41,78.46,78.2,78.3,63797.0,57.0017,57.0381,56.8491,56.9218,63797.0
2017-03-29 11:00:00,78.29,78.35,78.17,78.27,73347.0,56.9145,56.9581,56.8273,56.9,73347.0
2017-03-29 11:10:00,78.28,78.39,78.23,78.25,29879.0,56.9072,56.9872,56.8709,56.8854,29879.0
2017-03-29 11:20:00,78.26,78.49,78.24,78.48,51368.0,56.8927,57.0599,56.8781,57.0526,51368.0
2017-03-29 11:30:00,78.47,78.47,78.28,78.28,29534.0,57.0453,57.0453,56.9072,56.9072,29534.0
2017-03-29 11:40:00,78.27,78.33,78.2,78.21,28957.0,56.9,56.9436,56.8491,56.8563,28957.0
2017-03-29 11:50:00,78.2,78.2,78.07,78.19,31237.0,56.8491,56.8491,56.7546,56.8418,31237.0
2017-03-29 12:00:00,78.19,78.25,78.12,78.2,30405.0,56.8418,56.8854,56.7909,56.8491,30405.0
2017-03-29 12:10:00,78.2,78.31,78.17,78.29,19567.0,56.8491,56.929,56.8273,56.9145,19567.0
2017-03-29 12:20:00,78.29,78.33,78.14,78.15,31635.0,56.9145,56.9436,56.8054,56.8127,31635.0
2017-03-29 12:30:00,78.14,78.23,78.08,78.21,38001.0,56.8054,56.8709,56.7618,56.8563,38001.0
2017-03-29 12:40:00,78.22,78.34,78.18,78.26,39310.0,56.8636,56.9508,56.8345,56.8927,39310.0
2017-03-29 12:50:00,78.26,78.26,78.12,78.12,29065.0,56.8927,56.8927,56.7909,56.7909,29065.0
2017-03-29 13:00:00,78.12,78.2,78.09,78.16,22458.0,56.7909,56.8491,56.7691,56.82,22458.0
2017-03-29 13:10:00,78.16,78.25,78.15,78.17,23465.0,56.82,56.8854,56.8127,56.8273,23465.0
2017-03-29 13:20:00,78.18,78.27,78.17,78.2,20127.0,56.8345,56.9,56.8273,56.8491,20127.0
2017-03-29 13:30:00,78.2,78.28,78.19,78.21,43683.0,56.8491,56.9072,56.8418,56.8563,43683.0
2017-03-29 13:40:00,78.21,78.23,78.15,78.15,28762.0,56.8563,56.8709,56.8127,56.8127,28762.0
2017-03-29 13:50:00,78.15,78.28,78.14,78.28,25078.0,56.8127,56.9072,56.8054,56.9072,25078.0
2017-03-29 14:00:00,78.29,78.38,78.23,78.38,34540.0,56.9145,56.9799,56.8709,56.9799,34540.0
2017-03-29 14:10:00,78.38,78.38,78.25,78.25,26300.0,56.9799,56.9799,56.8854,56.8854,26300.0
2017-03-29 14:20:00,78.25,78.36,78.25,78.34,29114.0,56.8854,56.9654,56.8854,56.9508,29114.0
2017-03-29 14:30:00,78.34,78.36,78.27,78.33,29791.0,56.9508,56.9654,56.9,56.9436,29791.0
2017-03-29 14:40:00,78.34,78.48,78.3,78.42,48530.0,56.9508,57.0526,56.9218,57.009,48530.0
2017-03-29 14:50:00,78.42,78.44,78.39,78.4,27669.0,57.009,57.0235,56.9872,56.9945,27669.0
2017-03-29 15:00:00,78.4,78.48,78.37,78.43,42105.0,56.9945,57.0526,56.9727,57.0163,42105.0
2017-03-29 15:10:00,78.42,78.44,78.31,78.37,41028.0,57.009,57.0235,56.929,56.9727,41028.0
2017-03-29 15:20:00,78.37,78.44,78.36,78.41,39229.0,56.9727,57.0235,56.9654,57.0017,39229.0
2017-03-29 15:30:00,78.41,78.5,78.4,78.48,61101.0,57.0017,57.0672,56.9945,57.0526,61101.0
2017-03-29 15:40:00,78.48,78.5,78.38,78.4,125680.0,57.0526,57.0672,56.9799,56.9945,125680.0
2017-03-29 15:50:00,78.4,78.48,78.28,78.33,206214.0,56.9945,57.0526,56.9072,56.9436,206214.0
2017-03-30 09:30:00,78.38,78.5,77.97,78.17,43463.0,56.9799,57.0672,56.6819,56.8273,43463.0
2017-03-30 09:40:00,78.16,78.54,78.15,78.4,64936.0,56.82,57.0962,56.8127,56.9945,64936.0
2017-03-30 09:50:00,78.43,78.55,78.22,78.23,37650.0,57.0163,57.1035,56.8636,56.8709,37650.0
2017-03-30 10:00:00,78.24,78.28,78.07,78.08,29493.0,56.8781,56.9072,56.7546,56.7618,29493.0
2017-03-30 10:10:00,78.1,78.32,78.1,78.17,45396.0,56.7764,56.9363,56.7764,56.8273,45396.0
2017-03-30 10:20:00,78.19,78.26,78.15,78.26,23705.0,56.8418,56.8927,56.8127,56.8927,23705.0
2017-03-30 10:30:00,78.25,78.26,78.14,78.24,130835.0,56.8854,56.8927,56.8054,56.8781,130835.0
2017-03-30 10:40:00,78.24,78.4,78.23,78.27,41519.0,56.8781,56.9945,56.8709,56.9,41519.0
2017-03-30 10:50:00,78.27,78.28,78.15,78.2,39269.0,56.9,56.9072,56.8127,56.8491,39269.0
2017-03-30 11:00:00,78.2,78.26,78.16,78.22,37356.0,56.8491,56.8927,56.82,56.8636,37356.0
2017-03-30 11:10:00,78.22,78.28,78.16,78.26,38782.0,56.8636,56.9072,56.82,56.8927,38782.0
2017-03-30 11:20:00,78.26,78.33,78.2,78.27,26788.0,56.8927,56.9436,56.8491,56.9,26788.0
2017-03-30 11:30:00,78.27,78.33,78.24,78.31,19791.0,56.9,56.9436,56.8781,56.929,19791.0
2017-03-30 11:40:00,78.31,78.33,78.26,78.28,27808.0,56.929,56.9436,56.8927,56.9072,27808.0
2017-03-30 11:50:00,78.29,78.3,78.24,78.24,29415.0,56.9145,56.9218,56.8781,56.8781,29415.0
2017-03-30 12:00:00,78.24,78.24,78.1,78.16,41065.0,56.8781,56.8781,56.7764,56.82,41065.0
2017-03-30 12:10:00,78.16,78.17,78.03,78.06,25678.0,56.82,56.8273,56.7255,56.7473,25678.0
2017-03-30 12:20:00,78.06,78.13,78.05,78.08,26053.0,56.7473,56.7982,56.74,56.7618,26053.0
2017-03-30 12:30:00,78.08,78.16,78.02,78.05,31690.0,56.7618,56.82,56.7182,56.74,31690.0
2017-03-30 12:40:00,78.05,78.06,78.0,78.0,18187.0,56.74,56.7473,56.7037,56.7037,18187.0
2017-03-30 12:50:00,77.99,78.01,77.94,77.97,18934.0,56.6964,56.7109,56.6601,56.6819,18934.0
2017-03-30 13:00:00,77.98,78.08,77.94,78.06,30598.0,56.6891,56.7618,56.6601,56.7473,30598.0
2017-03-30 13:10:00,78.05,78.19,78.04,78.12,22709.0,56.74,56.8418,56.7328,56.7909,22709.0
2017-03-30 13:20:00,78.12,78.19,78.1,78.15,24266.0,56.7909,56.8418,56.7764,56.8127,24266.0
2017-03-30 13:30:00,78.15,78.2,78.14,78.18,19898.0,56.8127,56.8491,56.8054,56.8345,19898.0
2017-03-30 13:40:00,78.18,78.27,78.16,78.24,31381.0,56.8345,56.9,56.82,56.8781,31381.0
2017-03-30 13:50:00,78.23,78.36,78.23,78.36,54538.0,56.8709,56.9654,56.8709,56.9654,54538.0
2017-03-30 14:00:00,78.35,78.46,78.35,78.4,41947.0,56.9581,57.0381,56.9581,56.9945,41947.0
2017-03-30 14:10:00,78.39,78.43,78.36,78.38,25428.0,56.9872,57.0163,56.9654,56.9799,25428.0
2017-03-30 14:20:00,78.39,78.42,78.35,78.35,26319.0,56.9872,57.009,56.9581,56.9581,26319.0
2017-03-30 14:30:00,78.34,78.4,78.33,78.37,30367.0,56.9508,56.9945,56.9436,56.9727,30367.0
2017-03-30 14:40:00,78.36,78.38,78.34,78.38,26978.0,56.9654,56.9799,56.9508,56.9799,26978.0
2017-03-30 14:50:00,78.38,78.39,78.29,78.34,53070.0,56.9799,56.9872,56.9145,56.9508,53070.0
2017-03-30 15:00:00,78.34,78.38,78.32,78.34,34813.0,56.9508,56.9799,56.9363,56.9508,34813.0
2017-03-30 15:10:00,78.35,78.45,78.32,78.44,41580.0,56.9581,57.0308,56.9363,57.0235,41580.0
2017-03-30 15:20:00,78.44,78.5,78.36,78.48,80245.0,57.0235,57.0672,56.9654,57.0526,80245.0
2017-03-30 15:30:00,78.49,78.85,78.45,78.8,170687.0,57.0599,57.3216,57.0308,57.2852,170687.0
2017-03-30 15:40:00,78.8,78.8,78.41,78.41,76559.0,57.2852,57.2852,57.0017,57.0017,76559.0
2017-03-30 15:50:00,78.41,78.61,78.4,78.56,337855.0,57.0017,57.1471,56.9945,57.1108,337855.0
2017-03-31 09:30:00,78.49,78.68,78.41,78.62,77892.0,57.0599,57.198,57.0017,57.1544,77892.0
2017-03-31 09:40:00,78.65,78.84,78.63,78.8,62034.0,57.1762,57.3143,57.1617,57.2852,62034.0
2017-03-31 09:50:00,78.8,79.06,78.75,79.0,38294.0,57.2852,57.4743,57.2489,57.4306,38294.0
2017-03-31 10:00:00,79.02,79.09,78.84,78.92,49760.0,57.4452,57.4961,57.3143,57.3725,49760.0
2017-03-31 10:10:00,78.88,78.89,78.69,78.74,24387.0,57.3434,57.3507,57.2053,57.2416,24387.0
2017-03-31 10:20:00,78.74,78.74,78.46,78.53,34872.0,57.2416,57.2416,57.0381,57.089,34872.0
2017-03-31 10:30:00,78.54,78.79,78.54,78.71,34353.0,57.0962,57.278,57.0962,57.2198,34353.0
2017-03-31 10:40:00,78.7,78.75,78.65,78.67,37965.0,57.2126,57.2489,57.1762,57.1907,37965.0
2017-03-31 10:50:00,78.67,78.71,78.62,78.64,20255.0,57.1907,57.2198,57.1544,57.1689,20255.0
2017-03-31 11:00:00,78.62,78.65,78.54,78.58,130078.0,57.1544,57.1762,57.0962,57.1253,130078.0
2017-03-31 11:10:00,78.57,78.67,78.54,78.63,19122.0,57.118,57.1907,57.0962,57.1617,19122.0
2017-03-31 11:20:00,78.64,78.76,78.64,78.71,26093.0,57.1689,57.2562,57.1689,57.2198,26093.0
2017-03-31 11:30:00,78.71,78.71,78.61,78.62,19267.0,57.2198,57.2198,57.1471,57.1544,19267.0
2017-03-31 11:40:00,78.62,78.63,78.51,78.62,52483.0,57.1544,57.1617,57.0744,57.1544,52483.0
2017-03-31 11:50:00,78.63,78.63,78.54,78.54,15976.0,57.1617,57.1617,57.0962,57.0962,15976.0
2017-03-31 12:00:00,78.56,78.65,78.55,78.65,15171.0,57.1108,57.1762,57.1035,57.1762,15171.0
2017-03-31 12:10:00,78.65,78.79,78.65,78.77,28941.0,57.1762,57.278,57.1762,57.2634,28941.0
2017-03-31 12:20:00,78.78,78.82,78.75,78.78,12282.0,57.2707,57.2998,57.2489,57.2707,12282.0
2017-03-31 12:30:00,78.77,78.84,78.77,78.84,21327.0,57.2634,57.3143,57.2634,57.3143,21327.0
2017-03-31 12:40:00,78.85,78.87,78.83,78.84,13029.0,57.3216,57.3361,57.3071,57.3143,13029.0
2017-03-31 12:50:00,78.84,78.86,78.78,78.79,10820.0,57.3143,57.3289,57.2707,57.278,10820.0
2017-03-31 13:00:00,78.79,78.85,78.76,78.85,14023.0,57.278,57.3216,57.2562,57.3216,14023.0
2017-03-31 13:10:00,78.84,78.9,78.83,78.84,35036.0,57.3143,57.3579,57.3071,57.3143,35036.0
2017-03-31 13:20:00,78.87,78.92,78.83,78.92,33722.0,57.3361,57.3725,57.3071,57.3725,33722.0
2017-03-31 13:30:00,78.91,78.96,78.87,78.93,26415.0,57.3652,57.4016,57.3361,57.3798,26415.0
2017-03-31 13:40:00,78.93,78.94,78.89,78.9,16058.0,57.3798,57.387,57.3507,57.3579,16058.0
2017-03-31 13:50:00,78.9,79.0,78.89,78.96,39417.0,57.3579,57.4306,57.3507,57.4016,39417.0
2017-03-31 14:00:00,78.96,79.08,78.95,79.07,41830.0,57.4016,57.4888,57.3943,57.4815,41830.0
2017-03-31 14:10:00,79.08,79.13,79.04,79.13,72482.0,57.4888,57.5251,57.4597,57.5251,72482.0
2017-03-31 14:20:00,79.13,79.13,79.01,79.01,26636.0,57.5251,57.5251,57.4379,57.4379,26636.0
2017-03-31 14:30:00,79.01,79.09,79.0,79.06,27595.0,57.4379,57.4961,57.4306,57.4743,27595.0
2017-03-31 14:40:00,79.06,79.08,79.0,79.03,42259.0,57.4743,57.4888,57.4306,57.4525,42259.0
2017-03-31 14:50:00,79.05,79.07,79.01,79.05,30487.0,57.467,57.4815,57.4379,57.467,30487.0
2017-03-31 15:00:00,79.04,79.08,79.0,79.05,31490.0,57.4597,57.4888,57.4306,57.467,31490.0
2017-03-31 15:10:00,79.04,79.26,79.03,79.22,73243.0,57.4597,57.6197,57.4525,57.5906,73243.0
2017-03-31 15:20:00,79.21,79.22,79.12,79.19,43923.0,57.5833,57.5906,57.5179,57.5688,43923.0
2017-03-31 15:30:00,79.2,79.43,79.19,79.39,94180.0,57.576,57.7432,57.5688,57.7142,94180.0
2017-03-31 15:40:00,79.4,79.4,79.29,79.32,141151.0,57.7214,57.7214,57.6415,57.6633,141151.0
2017-03-31 15:50:00,79.32,79.34,79.21,79.21,265842.0,57.6633,57.6778,57.5833,57.5833,265842.0
2017-04-03 09:30:00,79.09,79.22,79.05,79.09,46119.0,57.4961,57.5906,57.467,57.4961,46119.0
2017-04-03 09:40:00,79.08,79.12,78.97,79.11,34724.0,57.4888,57.5179,57.4088,57.5106,34724.0
2017-04-03 09:50:00,79.08,79.15,78.97,79.04,21821.0,57.4888,57.5397,57.4088,57.4597,21821.0
2017-04-03 10:00:00,79.03,79.05,78.67,78.71,37092.0,57.4525,57.467,57.1907,57.2198,37092.0
2017-04-03 10:10:00,78.68,78.84,78.65,78.68,36240.0,57.198,57.3143,57.1762,57.198,36240.0
2017-04-03 10:20:00,78.7,78.85,78.7,78.8,16925.0,57.2126,57.3216,57.2126,57.2852,16925.0
2017-04-03 10:30:00,78.8,78.86,78.65,78.66,35485.0,57.2852,57.3289,57.1762,57.1835,35485.0
2017-04-03 10:40:00,78.65,78.66,78.54,78.57,46131.0,57.1762,57.1835,57.0962,57.118,46131.0
2017-04-03 10:50:00,78.57,78.58,78.29,78.34,54911.0,57.118,57.1253,56.9145,56.9508,54911.0
2017-04-03 11:00:00,78.34,78.45,78.29,78.41,44489.0,56.9508,57.0308,56.9145,57.0017,44489.0
2017-04-03 11:10:00,78.41,78.52,78.36,78.38,33583.0,57.0017,57.0817,56.9654,56.9799,33583.0
2017-04-03 11:20:00,78.39,78.42,78.31,78.35,22458.0,56.9872,57.009,56.929,56.9581,22458.0
2017-04-03 11:30:00,78.36,78.4,78.25,78.35,25518.0,56.9654,56.9945,56.8854,56.9581,25518.0
2017-04-03 11:40:00,78.35,78.4,78.21,78.23,22158.0,56.9581,56.9945,56.8563,56.8709,22158.0
2017-04-03 11:50:00,78.22,78.26,78.18,78.2,17975.0,56.8636,56.8927,56.8345,56.8491,17975.0
2017-04-03 12:00:00,78.19,78.19,78.05,78.13,15243.0,56.8418,56.8418,56.74,56.7982,15243.0
2017-04-03 12:10:00,78.14,78.14,78.02,78.09,24928.0,56.8054,56.8054,56.7182,56.7691,24928.0
2017-04-03 12:20:00,78.09,78.22,78.06,78.22,27344.0,56.7691,56.8636,56.7473,56.8636,27344.0
2017-04-03 12:30:00,78.18,78.2,78.11,78.15,32918.0,56.8345,56.8491,56.7836,56.8127,32918.0
2017-04-03 12:40:00,78.15,78.22,78.13,78.18,36822.0,56.8127,56.8636,56.7982,56.8345,36822.0
2017-04-03 12:50:00,78.18,78.18,78.09,78.1,18554.0,56.8345,56.8345,56.7691,56.7764,18554.0
2017-04-03 13:00:00,78.11,78.17,78.1,78.17,20368.0,56.7836,56.8273,56.7764,56.8273,20368.0
2017-04-03 13:10:00,78.16,78.2,78.14,78.17,25017.0,56.82,56.8491,56.8054,56.8273,25017.0
2017-04-03 13:20:00,78.17,78.19,78.1,78.11,16287.0,56.8273,56.8418,56.7764,56.7836,16287.0
2017-04-03 13:30:00,78.12,78.15,78.06,78.11,18329.0,56.7909,56.8127,56.7473,56.7836,18329.0
2017-04-03 13:40:00,78.11,78.13,78.04,78.1,24577.0,56.7836,56.7982,56.7328,56.7764,24577.0
2017-04-03 13:50:00,78.1,78.18,78.09,78.12,23662.0,56.7764,56.8345,56.7691,56.7909,23662.0
2017-04-03 14:00:00,78.13,78.21,78.13,78.21,17264.0,56.7982,56.8563,56.7982,56.8563,17264.0
2017-04-03 14:10:00,78.21,78.22,78.07,78.07,20376.0,56.8563,56.8636,56.7546,56.7546,20376.0
2017-04-03 14:20:00,78.08,78.09,78.0,78.06,40339.0,56.7618,56.7691,56.7037,56.7473,40339.0
2017-04-03 14:30:00,78.06,78.14,78.05,78.13,26524.0,56.7473,56.8054,56.74,56.7982,26524.0
2017-04-03 14:40:00,78.13,78.25,78.13,78.25,26933.0,56.7982,56.8854,56.7982,56.8854,26933.0
2017-04-03 14:50:00,78.25,78.32,78.24,78.25,23064.0,56.8854,56.9363,56.8781,56.8854,23064.0
2017-04-03 15:00:00,78.24,78.29,78.21,78.28,37894.0,56.8781,56.9145,56.8563,56.9072,37894.0
2017-04-03 15:10:00,78.28,78.5,78.28,78.47,35124.0,56.9072,57.0672,56.9072,57.0453,35124.0
2017-04-03 15:20:00,78.48,78.53,78.38,78.4,43593.0,57.0526,57.089,56.9799,56.9945,43593.0
2017-04-03 15:30:00,78.4,78.46,78.33,78.42,37602.0,56.9945,57.0381,56.9436,57.009,37602.0
2017-04-03 15:40:00,78.42,78.47,78.36,78.42,42223.0,57.009,57.0453,56.9654,57.009,42223.0
2017-04-03 15:50:00,78.41,78.41,78.28,78.29,138250.0,57.0017,57.0017,56.9072,56.9145,138250.0
2017-04-04 09:30:00,78.5,78.5,78.08,78.18,49393.0,57.0672,57.0672,56.7618,56.8345,49393.0
2017-04-04 09:40:00,78.2,78.27,78.03,78.13,34339.0,56.8491,56.9,56.7255,56.7982,34339.0
2017-04-04 09:50:00,78.11,78.15,77.77,77.86,58190.0,56.7836,56.8127,56.5365,56.6019,58190.0
2017-04-04 10:00:00,77.79,77.86,77.71,77.78,43186.0,56.551,56.6019,56.4929,56.5437,43186.0
2017-04-04 10:10:00,77.78,77.88,77.75,77.77,34915.0,56.5437,56.6164,56.5219,56.5365,34915.0
2017-04-04 10:20:00,77.77,77.84,77.67,77.71,35232.0,56.5365,56.5874,56.4638,56.4929,35232.0
2017-04-04 10:30:00,77.72,77.85,77.72,77.8,24025.0,56.5001,56.5946,56.5001,56.5583,24025.0
2017-04-04 10:40:00,77.79,78.0,77.79,77.91,36764.0,56.551,56.7037,56.551,56.6382,36764.0
2017-04-04 10:50:00,77.9,78.02,77.89,78.01,12391.0,56.631,56.7182,56.6237,56.7109,12391.0
2017-04-04 11:00:00,78.01,78.15,78.01,78.13,25807.0,56.7109,56.8127,56.7109,56.7982,25807.0
2017-04-04 11:10:00,78.11,78.18,78.1,78.18,24671.0,56.7836,56.8345,56.7764,56.8345,24671.0
2017-04-04 11:20:00,78.17,78.35,78.16,78.33,16110.0,56.8273,56.9581,56.82,56.9436,16110.0
2017-04-04 11:30:00,78.31,78.32,78.2,78.28,10633.0,56.929,56.9363,56.8491,56.9072,10633.0
2017-04-04 11:40:00,78.28,78.35,78.27,78.34,9208.0,56.9072,56.9581,56.9,56.9508,9208.0
2017-04-04 11:50:00,78.33,78.34,78.23,78.23,14582.0,56.9436,56.9508,56.8709,56.8709,14582.0
2017-04-04 12:00:00,78.23,78.29,78.15,78.19,28973.0,56.8709,56.9145,56.8127,56.8418,28973.0
2017-04-04 12:10:00,78.2,78.35,78.17,78.34,9762.0,56.8491,56.9581,56.8273,56.9508,9762.0
2017-04-04 12:20:00,78.33,78.34,78.22,78.25,9098.0,56.9436,56.9508,56.8636,56.8854,9098.0
2017-04-04 12:30:00,78.25,78.28,78.18,78.27,11462.0,56.8854,56.9072,56.8345,56.9,11462.0
2017-04-04 12:40:00,78.28,78.28,78.19,78.2,7325.0,56.9072,56.9072,56.8418,56.8491,7325.0
2017-04-04 12:50:00,78.2,78.24,78.18,78.21,8260.0,56.8491,56.8781,56.8345,56.8563,8260.0
2017-04-04 13:00:00,78.2,78.2,78.1,78.14,12467.0,56.8491,56.8491,56.7764,56.8054,12467.0
2017-04-04 13:10:00,78.16,78.22,78.14,78.22,12219.0,56.82,56.8636,56.8054,56.8636,12219.0
2017-04-04 13:20:00,78.22,78.28,78.21,78.22,17366.0,56.8636,56.9072,56.8563,56.8636,17366.0
2017-04-04 13:30:00,78.22,78.36,78.22,78.36,9261.0,56.8636,56.9654,56.8636,56.9654,9261.0
2017-04-04 13:40:00,78.36,78.36,78.27,78.3,12185.0,56.9654,56.9654,56.9,56.9218,12185.0
2017-04-04 13:50:00,78.31,78.36,78.28,78.32,12058.0,56.929,56.9654,56.9072,56.9363,12058.0
2017-04-04 14:00:00,78.32,78.4,78.31,78.39,21060.0,56.9363,56.9945,56.929,56.9872,21060.0
2017-04-04 14:10:00,78.4,78.44,78.38,78.43,12752.0,56.9945,57.0235,56.9799,57.0163,12752.0
2017-04-04 14:20:00,78.42,78.55,78.42,78.5,15005.0,57.009,57.1035,57.009,57.0672,15005.0
2017-04-04 14:30:00,78.48,78.5,78.36,78.38,101775.0,57.0526,57.0672,56.9654,56.9799,101775.0
2017-04-04 14:40:00,78.38,78.38,78.31,78.34,15732.0,56.9799,56.9799,56.929,56.9508,15732.0
2017-04-04 14:50:00,78.34,78.39,78.34,78.34,13614.0,56.9508,56.9872,56.9508,56.9508,13614.0
2017-04-04 15:00:00,78.34,78.42,78.34,78.39,19471.0,56.9508,57.009,56.9508,56.9872,19471.0
2017-04-04 15:10:00,78.39,78.4,78.33,78.36,18723.0,56.9872,56.9945,56.9436,56.9654,18723.0
2017-04-04 15:20:00,78.36,78.36,78.24,78.25,27309.0,56.9654,56.9654,56.8781,56.8854,27309.0
2017-04-04 15:30:00,78.27,78.43,78.27,78.4,35808.0,56.9,57.0163,56.9,56.9945,35808.0
2017-04-04 15:40:00,78.4,78.46,78.36,78.41,44568.0,56.9945,57.0381,56.9654,57.0017,44568.0
2017-04-04 15:50:00,78.42,78.48,78.37,78.43,92035.0,57.009,57.0526,56.9727,57.0163,92035.0
2017-04-05 09:30:00,78.74,78.88,78.65,78.88,33269.0,57.2416,57.3434,57.1762,57.3434,33269.0
2017-04-05 09:40:00,78.87,79.15,78.78,79.14,45569.0,57.3361,57.5397,57.2707,57.5324,45569.0
2017-04-05 09:50:00,79.15,79.37,79.13,79.23,37637.0,57.5397,57.6996,57.5251,57.5978,37637.0
2017-04-05 10:00:00,79.22,79.45,79.15,79.39,35896.0,57.5906,57.7578,57.5397,57.7142,35896.0
2017-04-05 10:10:00,79.42,79.43,79.33,79.35,45098.0,57.736,57.7432,57.6705,57.6851,45098.0
2017-04-05 10:20:00,79.35,79.48,79.31,79.37,180807.0,57.6851,57.7796,57.656,57.6996,180807.0
2017-04-05 10:30:00,79.37,79.37,78.77,78.82,130097.0,57.6996,57.6996,57.2634,57.2998,130097.0
2017-04-05 10:40:00,78.81,79.1,78.81,78.99,35938.0,57.2925,57.5033,57.2925,57.4234,35938.0
2017-04-05 10:50:00,78.99,79.12,78.96,79.08,27189.0,57.4234,57.5179,57.4016,57.4888,27189.0
2017-04-05 11:00:00,79.08,79.08,78.69,78.7,68217.0,57.4888,57.4888,57.2053,57.2126,68217.0
2017-04-05 11:10:00,78.69,78.76,78.55,78.58,42610.0,57.2053,57.2562,57.1035,57.1253,42610.0
2017-04-05 11:20:00,78.58,78.69,78.52,78.69,33256.0,57.1253,57.2053,57.0817,57.2053,33256.0
2017-04-05 11:30:00,78.66,78.78,78.59,78.71,26233.0,57.1835,57.2707,57.1326,57.2198,26233.0
2017-04-05 11:40:00,78.72,78.85,78.71,78.85,16734.0,57.2271,57.3216,57.2198,57.3216,16734.0
2017-04-05 11:50:00,78.83,78.9,78.81,78.83,32744.0,57.3071,57.3579,57.2925,57.3071,32744.0
2017-04-05 12:00:00,78.84,78.84,78.67,78.68,24717.0,57.3143,57.3143,57.1907,57.198,24717.0
2017-04-05 12:10:00,78.68,78.68,78.5,78.55,49225.0,57.198,57.198,57.0672,57.1035,49225.0
2017-04-05 12:20:00,78.54,78.58,78.51,78.55,22399.0,57.0962,57.1253,57.0744,57.1035,22399.0
2017-04-05 12:30:00,78.55,78.67,78.54,78.59,24878.0,57.1035,57.1907,57.0962,57.1326,24878.0
2017-04-05 12:40:00,78.58,78.59,78.47,78.49,36232.0,57.1253,57.1326,57.0453,57.0599,36232.0
2017-04-05 12:50:00,78.48,78.51,78.46,78.48,24285.0,57.0526,57.0744,57.0381,57.0526,24285.0
2017-04-05 13:00:00,78.49,78.6,78.46,78.6,51055.0,57.0599,57.1399,57.0381,57.1399,51055.0
2017-04-05 13:10:00,78.6,78.67,78.57,78.57,22636.0,57.1399,57.1907,57.118,57.118,22636.0
2017-04-05 13:20:00,78.54,78.59,78.52,78.59,47871.0,57.0962,57.1326,57.0817,57.1326,47871.0
2017-04-05 13:30:00,78.59,78.79,78.59,78.69,40017.0,57.1326,57.278,57.1326,57.2053,40017.0
2017-04-05 13:40:00,78.69,78.75,78.64,78.75,29225.0,57.2053,57.2489,57.1689,57.2489,29225.0
2017-04-05 13:50:00,78.75,78.83,78.74,78.76,24937.0,57.2489,57.3071,57.2416,57.2562,24937.0
2017-04-05 14:00:00,78.74,78.74,78.6,78.66,33937.0,57.2416,57.2416,57.1399,57.1835,33937.0
2017-04-05 14:10:00,78.66,78.73,78.64,78.66,15293.0,57.1835,57.2344,57.1689,57.1835,15293.0
2017-04-05 14:20:00,78.64,78.68,78.54,78.55,22267.0,57.1689,57.198,57.0962,57.1035,22267.0
2017-04-05 14:30:00,78.57,78.59,78.46,78.46,40012.0,57.118,57.1326,57.0381,57.0381,40012.0
2017-04-05 14:40:00,78.46,78.48,78.34,78.36,30423.0,57.0381,57.0526,56.9508,56.9654,30423.0
2017-04-05 14:50:00,78.35,78.36,78.25,78.27,59359.0,56.9581,56.9654,56.8854,56.9,59359.0
2017-04-05 15:00:00,78.27,78.43,78.19,78.36,84787.0,56.9,57.0163,56.8418,56.9654,84787.0
2017-04-05 15:10:00,78.37,78.47,78.1,78.12,141512.0,56.9727,57.0453,56.7764,56.7909,141512.0
2017-04-05 15:20:00,78.11,78.11,77.94,77.98,125527.0,56.7836,56.7836,56.6601,56.6891,125527.0
2017-04-05 15:30:00,77.97,77.98,77.62,77.73,90621.0,56.6819,56.6891,56.4274,56.5074,90621.0
2017-04-05 15:40:00,77.73,77.76,77.62,77.63,127867.0,56.5074,56.5292,56.4274,56.4347,127867.0
2017-04-05 15:50:00,77.63,77.68,77.53,77.58,192511.0,56.4347,56.471,56.362,56.3983,192511.0
2017-04-06 09:30:00,77.59,77.65,77.33,77.4,154425.0,56.4056,56.4492,56.2166,56.2675,154425.0
2017-04-06 09:40:00,77.39,77.5,76.95,76.96,115378.0,56.2602,56.3402,55.9404,55.9476,115378.0
2017-04-06 09:50:00,76.98,77.34,76.92,77.29,63490.0,55.9622,56.2239,55.9185,56.1875,63490.0
2017-04-06 10:00:00,77.29,77.47,77.29,77.35,56586.0,56.1875,56.3184,56.1875,56.2311,56586.0
2017-04-06 10:10:00,77.37,77.4,77.27,77.37,49416.0,56.2457,56.2675,56.173,56.2457,49416.0
2017-04-06 10:20:00,77.37,77.4,77.2,77.31,54103.0,56.2457,56.2675,56.1221,56.2021,54103.0
2017-04-06 10:30:00,77.31,77.48,77.31,77.41,52768.0,56.2021,56.3256,56.2021,56.2748,52768.0
2017-04-06 10:40:00,77.4,77.42,77.27,77.38,59295.0,56.2675,56.282,56.173,56.253,59295.0
2017-04-06 10:50:00,77.39,77.44,77.19,77.2,50129.0,56.2602,56.2966,56.1148,56.1221,50129.0
2017-04-06 11:00:00,77.22,77.25,76.99,77.04,107702.0,56.1366,56.1584,55.9694,56.0058,107702.0
2017-04-06 11:10:00,77.02,77.3,77.02,77.19,91201.0,55.9912,56.1948,55.9912,56.1148,91201.0
2017-04-06 11:20:00,77.2,77.29,77.12,77.28,51930.0,56.1221,56.1875,56.0639,56.1803,51930.0
2017-04-06 11:30:00,77.3,77.37,77.15,77.17,44405.0,56.1948,56.2457,56.0857,56.1003,44405.0
2017-04-06 11:40:00,77.16,77.3,77.16,77.3,21151.0,56.093,56.1948,56.093,56.1948,21151.0
2017-04-06 11:50:00,77.3,77.3,77.17,77.24,46848.0,56.1948,56.1948,56.1003,56.1512,46848.0
2017-04-06 12:00:00,77.25,77.28,77.22,77.23,31793.0,56.1584,56.1803,56.1366,56.1439,31793.0
2017-04-06 12:10:00,77.24,77.33,77.23,77.32,29253.0,56.1512,56.2166,56.1439,56.2093,29253.0
2017-04-06 12:20:00,77.33,77.35,77.25,77.25,27312.0,56.2166,56.2311,56.1584,56.1584,27312.0
2017-04-06 12:30:00,77.24,77.26,77.09,77.1,39695.0,56.1512,56.1657,56.0421,56.0494,39695.0
2017-04-06 12:40:00,77.09,77.11,77.06,77.11,24039.0,56.0421,56.0567,56.0203,56.0567,24039.0
2017-04-06 12:50:00,77.11,77.15,77.09,77.13,24291.0,56.0567,56.0857,56.0421,56.0712,24291.0
2017-04-06 13:00:00,77.11,77.16,77.08,77.16,44402.0,56.0567,56.093,56.0349,56.093,44402.0
2017-04-06 13:10:00,77.16,77.34,77.16,77.34,39497.0,56.093,56.2239,56.093,56.2239,39497.0
2017-04-06 13:20:00,77.33,77.46,77.31,77.31,42802.0,56.2166,56.3111,56.2021,56.2021,42802.0
2017-04-06 13:30:00,77.32,77.34,77.27,77.29,32808.0,56.2093,56.2239,56.173,56.1875,32808.0
2017-04-06 13:40:00,77.29,77.3,77.23,77.23,22261.0,56.1875,56.1948,56.1439,56.1439,22261.0
2017-04-06 13:50:00,77.23,77.29,77.19,77.24,41497.0,56.1439,56.1875,56.1148,56.1512,41497.0
2017-04-06 14:00:00,77.23,77.24,77.06,77.06,50090.0,56.1439,56.1512,56.0203,56.0203,50090.0
2017-04-06 14:10:00,77.06,77.07,76.93,76.98,123970.0,56.0203,56.0276,55.9258,55.9622,123970.0
2017-04-06 14:20:00,76.97,77.02,76.86,76.91,79698.0,55.9549,55.9912,55.8749,55.9113,79698.0
2017-04-06 14:30:00,76.9,76.93,76.87,76.91,57237.0,55.904,55.9258,55.8822,55.9113,57237.0
2017-04-06 14:40:00,76.91,76.95,76.82,76.86,74274.0,55.9113,55.9404,55.8458,55.8749,74274.0
2017-04-06 14:50:00,76.85,76.87,76.66,76.67,112318.0,55.8677,55.8822,55.7295,55.7368,112318.0
2017-04-06 15:00:00,76.67,76.81,76.65,76.8,75435.0,55.7368,55.8386,55.7223,55.8313,75435.0
2017-04-06 15:10:00,76.79,76.88,76.73,76.87,62563.0,55.824,55.8895,55.7804,55.8822,62563.0
2017-04-06 15:20:00,76.87,76.95,76.84,76.9,65113.0,55.8822,55.9404,55.8604,55.904,65113.0
2017-04-06 15:30:00,76.9,76.93,76.76,76.86,130016.0,55.904,55.9258,55.8022,55.8749,130016.0
2017-04-06 15:40:00,76.86,76.94,76.8,76.88,184169.0,55.8749,55.9331,55.8313,55.8895,184169.0
2017-04-06 15:50:00,76.87,76.94,76.85,76.9,226266.0,55.8822,55.9331,55.8677,55.904,226266.0
2017-04-07 09:30:00,76.96,76.97,76.69,76.83,49148.0,55.9476,55.9549,55.7513,55.8531,49148.0
2017-04-07 09:40:00,76.82,76.82,76.53,76.55,78794.0,55.8458,55.8458,55.635,55.6496,78794.0
2017-04-07 09:50:00,76.58,76.66,76.56,76.62,90841.0,55.6714,55.7295,55.6568,55.7005,90841.0
2017-04-07 10:00:00,76.6,76.75,76.6,76.75,79160.0,55.6859,55.795,55.6859,55.795,79160.0
2017-04-07 10:10:00,76.75,76.96,76.74,76.76,76510.0,55.795,55.9476,55.7877,55.8022,76510.0
2017-04-07 10:20:00,76.77,76.86,76.75,76.8,27974.0,55.8095,55.8749,55.795,55.8313,27974.0
2017-04-07 10:30:00,76.8,77.0,76.75,77.0,44033.0,55.8313,55.9767,55.795,55.9767,44033.0
2017-04-07 10:40:00,77.0,77.07,76.97,77.0,69672.0,55.9767,56.0276,55.9549,55.9767,69672.0
2017-04-07 10:50:00,76.99,77.12,76.98,77.09,68100.0,55.9694,56.0639,55.9622,56.0421,68100.0
2017-04-07 11:00:00,77.09,77.15,76.93,76.93,56293.0,56.0421,56.0857,55.9258,55.9258,56293.0
2017-04-07 11:10:00,76.9,76.95,76.82,76.9,38841.0,55.904,55.9404,55.8458,55.904,38841.0
2017-04-07 11:20:00,76.9,76.97,76.84,76.84,30866.0,55.904,55.9549,55.8604,55.8604,30866.0
2017-04-07 11:30:00,76.86,77.06,76.82,77.04,46261.0,55.8749,56.0203,55.8458,56.0058,46261.0
2017-04-07 11:40:00,77.03,77.1,77.02,77.1,31260.0,55.9985,56.0494,55.9912,56.0494,31260.0
2017-04-07 11:50:00,77.09,77.13,77.06,77.09,34508.0,56.0421,56.0712,56.0203,56.0421,34508.0
2017-04-07 12:00:00,77.09,77.15,77.05,77.09,30353.0,56.0421,56.0857,56.0131,56.0421,30353.0
2017-04-07 12:10:00,77.08,77.12,77.04,77.11,21036.0,56.0349,56.0639,56.0058,56.0567,21036.0
2017-04-07 12:20:00,77.11,77.17,77.09,77.14,60019.0,56.0567,56.1003,56.0421,56.0785,60019.0
2017-04-07 12:30:00,77.13,77.21,77.1,77.2,41071.0,56.0712,56.1294,56.0494,56.1221,41071.0
2017-04-07 12:40:00,77.19,77.28,77.18,77.28,26600.0,56.1148,56.1803,56.1076,56.1803,26600.0
2017-04-07 12:50:00,77.28,77.36,77.27,77.33,37471.0,56.1803,56.2384,56.173,56.2166,37471.0
2017-04-07 13:00:00,77.32,77.32,77.17,77.28,50297.0,56.2093,56.2093,56.1003,56.1803,50297.0
2017-04-07 13:10:00,77.29,77.34,77.24,77.32,25103.0,56.1875,56.2239,56.1512,56.2093,25103.0
2017-04-07 13:20:00,77.33,77.48,77.32,77.47,43937.0,56.2166,56.3256,56.2093,56.3184,43937.0
2017-04-07 13:30:00,77.49,77.57,77.47,77.48,44117.0,56.3329,56.3911,56.3184,56.3256,44117.0
2017-04-07 13:40:00,77.48,77.51,77.46,77.5,35399.0,56.3256,56.3475,56.3111,56.3402,35399.0
2017-04-07 13:50:00,77.5,77.56,77.48,77.49,32460.0,56.3402,56.3838,56.3256,56.3329,32460.0
2017-04-07 14:00:00,77.48,77.66,77.48,77.51,49791.0,56.3256,56.4565,56.3256,56.3475,49791.0
2017-04-07 14:10:00,77.5,77.52,77.38,77.42,35682.0,56.3402,56.3547,56.253,56.282,35682.0
2017-04-07 14:20:00,77.41,77.46,77.37,77.39,34209.0,56.2748,56.3111,56.2457,56.2602,34209.0
2017-04-07 14:30:00,77.39,77.44,77.37,77.41,32403.0,56.2602,56.2966,56.2457,56.2748,32403.0
2017-04-07 14:40:00,77.41,77.42,77.28,77.32,41796.0,56.2748,56.282,56.1803,56.2093,41796.0
2017-04-07 14:50:00,77.32,77.32,77.23,77.26,37122.0,56.2093,56.2093,56.1439,56.1657,37122.0
2017-04-07 15:00:00,77.24,77.32,77.22,77.23,44775.0,56.1512,56.2093,56.1366,56.1439,44775.0
2017-04-07 15:10:00,77.23,77.32,77.23,77.23,29296.0,56.1439,56.2093,56.1439,56.1439,29296.0
2017-04-07 15:20:00,77.23,77.26,77.17,77.19,40739.0,56.1439,56.1657,56.1003,56.1148,40739.0
2017-04-07 15:30:00,77.18,77.24,77.15,77.23,57612.0,56.1076,56.1512,56.0857,56.1439,57612.0
2017-04-07 15:40:00,77.23,77.26,77.18,77.21,67636.0,56.1439,56.1657,56.1076,56.1294,67636.0
2017-04-07 15:50:00,77.21,77.21,77.13,77.15,223406.0,56.1294,56.1294,56.0712,56.0857,223406.0
2017-04-10 09:30:00,77.51,77.68,77.5,77.67,57293.0,56.3475,56.471,56.3402,56.4638,57293.0
2017-04-10 09:40:00,77.68,77.8,77.62,77.78,45088.0,56.471,56.5583,56.4274,56.5437,45088.0
2017-04-10 09:50:00,77.8,77.99,77.75,77.99,42062.0,56.5583,56.6964,56.5219,56.6964,42062.0
2017-04-10 10:00:00,77.97,78.19,77.95,78.19,46365.0,56.6819,56.8418,56.6673,56.8418,46365.0
2017-04-10 10:10:00,78.19,78.31,78.18,78.29,51150.0,56.8418,56.929,56.8345,56.9145,51150.0
2017-04-10 10:20:00,78.29,78.41,78.26,78.26,81074.0,56.9145,57.0017,56.8927,56.8927,81074.0
2017-04-10 10:30:00,78.27,78.53,78.25,78.5,90384.0,56.9,57.089,56.8854,57.0672,90384.0
2017-04-10 10:40:00,78.51,78.51,78.33,78.36,61800.0,57.0744,57.0744,56.9436,56.9654,61800.0
2017-04-10 10:50:00,78.37,78.41,78.32,78.33,40339.0,56.9727,57.0017,56.9363,56.9436,40339.0
2017-04-10 11:00:00,78.34,78.35,78.27,78.33,28177.0,56.9508,56.9581,56.9,56.9436,28177.0
2017-04-10 11:10:00,78.33,78.48,78.32,78.47,33933.0,56.9436,57.0526,56.9363,57.0453,33933.0
2017-04-10 11:20:00,78.47,78.51,78.43,78.46,37001.0,57.0453,57.0744,57.0163,57.0381,37001.0
2017-04-10 11:30:00,78.45,78.47,78.19,78.2,39055.0,57.0308,57.0453,56.8418,56.8491,39055.0
2017-04-10 11:40:00,78.19,78.27,78.13,78.23,90299.0,56.8418,56.9,56.7982,56.8709,90299.0
2017-04-10 11:50:00,78.24,78.25,78.1,78.19,58805.0,56.8781,56.8854,56.7764,56.8418,58805.0
2017-04-10 12:00:00,78.18,78.23,78.13,78.15,30248.0,56.8345,56.8709,56.7982,56.8127,30248.0
2017-04-10 12:10:00,78.15,78.17,77.95,78.16,54112.0,56.8127,56.8273,56.6673,56.82,54112.0
2017-04-10 12:20:00,78.16,78.21,78.13,78.15,24663.0,56.82,56.8563,56.7982,56.8127,24663.0
2017-04-10 12:30:00,78.14,78.32,78.12,78.25,24740.0,56.8054,56.9363,56.7909,56.8854,24740.0
2017-04-10 12:40:00,78.26,78.38,78.25,78.36,35031.0,56.8927,56.9799,56.8854,56.9654,35031.0
2017-04-10 12:50:00,78.37,78.43,78.35,78.42,30746.0,56.9727,57.0163,56.9581,57.009,30746.0
2017-04-10 13:00:00,78.41,78.41,78.32,78.32,21476.0,57.0017,57.0017,56.9363,56.9363,21476.0
2017-04-10 13:10:00,78.32,78.4,78.29,78.38,30968.0,56.9363,56.9945,56.9145,56.9799,30968.0
2017-04-10 13:20:00,78.37,78.46,78.36,78.46,20580.0,56.9727,57.0381,56.9654,57.0381,20580.0
2017-04-10 13:30:00,78.47,78.65,78.46,78.61,37434.0,57.0453,57.1762,57.0381,57.1471,37434.0
2017-04-10 13:40:00,78.59,78.61,78.49,78.51,11696.0,57.1326,57.1471,57.0599,57.0744,11696.0
2017-04-10 13:50:00,78.5,78.56,78.46,78.52,31966.0,57.0672,57.1108,57.0381,57.0817,31966.0
2017-04-10 14:00:00,78.53,78.53,78.37,78.4,27607.0,57.089,57.089,56.9727,56.9945,27607.0
2017-04-10 14:10:00,78.4,78.43,78.37,78.42,21542.0,56.9945,57.0163,56.9727,57.009,21542.0
2017-04-10 14:20:00,78.43,78.53,78.42,78.46,30856.0,57.0163,57.089,57.009,57.0381,30856.0
2017-04-10 14:30:00,78.46,78.53,78.45,78.47,17898.0,57.0381,57.089,57.0308,57.0453,17898.0
2017-04-10 14:40:00,78.47,78.61,78.46,78.57,22080.0,57.0453,57.1471,57.0381,57.118,22080.0
2017-04-10 14:50:00,78.56,78.56,78.5,78.51,27506.0,57.1108,57.1108,57.0672,57.0744,27506.0
2017-04-10 15:00:00,78.52,78.57,78.47,78.47,30518.0,57.0817,57.118,57.0453,57.0453,30518.0
2017-04-10 15:10:00,78.47,78.5,78.41,78.41,31704.0,57.0453,57.0672,57.0017,57.0017,31704.0
2017-04-10 15:20:00,78.41,78.41,78.25,78.31,58506.0,57.0017,57.0017,56.8854,56.929,58506.0
2017-04-10 15:30:00,78.3,78.38,78.29,78.34,60288.0,56.9218,56.9799,56.9145,56.9508,60288.0
2017-04-10 15:40:00,78.35,78.35,78.14,78.14,99878.0,56.9581,56.9581,56.8054,56.8054,99878.0
2017-04-10 15:50:00,78.14,78.19,78.01,78.06,243302.0,56.8054,56.8418,56.7109,56.7473,243302.0
2017-04-11 09:30:00,77.81,77.97,77.57,77.59,43446.0,56.5655,56.6819,56.3911,56.4056,43446.0
2017-04-11 09:40:00,77.59,77.64,77.33,77.41,59108.0,56.4056,56.442,56.2166,56.2748,59108.0
2017-04-11 09:50:00,77.42,77.48,77.29,77.45,40492.0,56.282,56.3256,56.1875,56.3038,40492.0
2017-04-11 10:00:00,77.48,77.61,77.44,77.47,41506.0,56.3256,56.4202,56.2966,56.3184,41506.0
2017-04-11 10:10:00,77.46,77.5,77.25,77.35,88598.0,56.3111,56.3402,56.1584,56.2311,88598.0
2017-04-11 10:20:00,77.35,77.5,77.22,77.45,66411.0,56.2311,56.3402,56.1366,56.3038,66411.0
2017-04-11 10:30:00,77.47,77.5,77.3,77.42,63973.0,56.3184,56.3402,56.1948,56.282,63973.0
2017-04-11 10:40:00,77.41,77.46,77.24,77.24,61038.0,56.2748,56.3111,56.1512,56.1512,61038.0
2017-04-11 10:50:00,77.25,77.27,77.15,77.26,48905.0,56.1584,56.173,56.0857,56.1657,48905.0
2017-04-11 11:00:00,77.25,77.39,77.18,77.27,83692.0,56.1584,56.2602,56.1076,56.173,83692.0
2017-04-11 11:10:00,77.27,77.35,77.19,77.33,42064.0,56.173,56.2311,56.1148,56.2166,42064.0
2017-04-11 11:20:00,77.31,77.31,77.18,77.29,35484.0,56.2021,56.2021,56.1076,56.1875,35484.0
2017-04-11 11:30:00,77.29,77.46,77.25,77.38,21001.0,56.1875,56.3111,56.1584,56.253,21001.0
2017-04-11 11:40:00,77.38,77.43,77.36,77.37,16855.0,56.253,56.2893,56.2384,56.2457,16855.0
2017-04-11 11:50:00,77.39,77.47,77.37,77.4,36593.0,56.2602,56.3184,56.2457,56.2675,36593.0
2017-04-11 12:00:00,77.39,77.39,77.28,77.3,30391.0,56.2602,56.2602,56.1803,56.1948,30391.0
2017-04-11 12:10:00,77.29,77.47,77.29,77.46,24958.0,56.1875,56.3184,56.1875,56.3111,24958.0
2017-04-11 12:20:00,77.46,77.75,77.45,77.7,40536.0,56.3111,56.5219,56.3038,56.4856,40536.0
2017-04-11 12:30:00,77.71,77.72,77.52,77.57,21902.0,56.4929,56.5001,56.3547,56.3911,21902.0
2017-04-11 12:40:00,77.57,77.58,77.44,77.44,21200.0,56.3911,56.3983,56.2966,56.2966,21200.0
2017-04-11 12:50:00,77.46,77.57,77.46,77.56,20729.0,56.3111,56.3911,56.3111,56.3838,20729.0
2017-04-11 13:00:00,77.56,77.7,77.55,77.64,33089.0,56.3838,56.4856,56.3765,56.442,33089.0
2017-04-11 13:10:00,77.64,77.65,77.57,77.58,19970.0,56.442,56.4492,56.3911,56.3983,19970.0
2017-04-11 13:20:00,77.58,77.61,77.51,77.52,25008.0,56.3983,56.4202,56.3475,56.3547,25008.0
2017-04-11 13:30:00,77.53,77.58,77.48,77.57,23232.0,56.362,56.3983,56.3256,56.3911,23232.0
2017-04-11 13:40:00,77.58,77.58,77.43,77.44,14129.0,56.3983,56.3983,56.2893,56.2966,14129.0
2017-04-11 13:50:00,77.46,77.46,77.41,77.46,24952.0,56.3111,56.3111,56.2748,56.3111,24952.0
2017-04-11 14:00:00,77.48,77.61,77.47,77.58,18420.0,56.3256,56.4202,56.3184,56.3983,18420.0
2017-04-11 14:10:00,77.56,77.58,77.44,77.5,29242.0,56.3838,56.3983,56.2966,56.3402,29242.0
2017-04-11 14:20:00,77.5,77.68,77.49,77.64,36650.0,56.3402,56.471,56.3329,56.442,36650.0
2017-04-11 14:30:00,77.64,77.71,77.61,77.68,25677.0,56.442,56.4929,56.4202,56.471,25677.0
2017-04-11 14:40:00,77.69,77.73,77.63,77.72,31193.0,56.4783,56.5074,56.4347,56.5001,31193.0
2017-04-11 14:50:00,77.74,77.8,77.71,77.76,54608.0,56.5147,56.5583,56.4929,56.5292,54608.0
2017-04-11 15:00:00,77.77,77.84,77.69,77.76,41760.0,56.5365,56.5874,56.4783,56.5292,41760.0
2017-04-11 15:10:00,77.76,77.77,77.62,77.64,30704.0,56.5292,56.5365,56.4274,56.442,30704.0
2017-04-11 15:20:00,77.64,77.74,77.62,77.71,42864.0,56.442,56.5147,56.4274,56.4929,42864.0
2017-04-11 15:30:00,77.71,77.8,77.7,77.78,59964.0,56.4929,56.5583,56.4856,56.5437,59964.0
2017-04-11 15:40:00,77.79,77.79,77.71,77.75,64021.0,56.551,56.551,56.4929,56.5219,64021.0
2017-04-11 15:50:00,77.76,77.91,77.75,77.89,182705.0,56.5292,56.6382,56.5219,56.6237,182705.0
2017-04-12 09:30:00,78.13,78.26,77.66,77.68,67814.0,56.7982,56.8927,56.4565,56.471,67814.0
2017-04-12 09:40:00,77.68,77.8,77.59,77.77,29283.0,56.471,56.5583,56.4056,56.5365,29283.0
2017-04-12 09:50:00,77.75,77.84,77.66,77.84,18790.0,56.5219,56.5874,56.4565,56.5874,18790.0
2017-04-12 10:00:00,77.85,77.97,77.8,77.93,27524.0,56.5946,56.6819,56.5583,56.6528,27524.0
2017-04-12 10:10:00,77.91,78.06,77.9,78.06,28754.0,56.6382,56.7473,56.631,56.7473,28754.0
2017-04-12 10:20:00,78.08,78.12,77.88,77.91,22998.0,56.7618,56.7909,56.6164,56.6382,22998.0
2017-04-12 10:30:00,77.91,78.15,77.88,77.89,38566.0,56.6382,56.8127,56.6164,56.6237,38566.0
2017-04-12 10:40:00,77.87,77.87,77.47,77.5,49592.0,56.6092,56.6092,56.3184,56.3402,49592.0
2017-04-12 10:50:00,77.5,77.78,77.46,77.73,20970.0,56.3402,56.5437,56.3111,56.5074,20970.0
2017-04-12 11:00:00,77.74,77.83,77.73,77.81,45209.0,56.5147,56.5801,56.5074,56.5655,45209.0
2017-04-12 11:10:00,77.81,77.85,77.7,77.75,26680.0,56.5655,56.5946,56.4856,56.5219,26680.0
2017-04-12 11:20:00,77.76,77.8,77.66,77.7,21783.0,56.5292,56.5583,56.4565,56.4856,21783.0
2017-04-12 11:30:00,77.7,77.72,77.62,77.63,19809.0,56.4856,56.5001,56.4274,56.4347,19809.0
2017-04-12 11:40:00,77.64,77.64,77.5,77.51,25231.0,56.442,56.442,56.3402,56.3475,25231.0
2017-04-12 11:50:00,77.51,77.51,77.33,77.35,42123.0,56.3475,56.3475,56.2166,56.2311,42123.0
2017-04-12 12:00:00,77.35,77.39,77.27,77.28,37788.0,56.2311,56.2602,56.173,56.1803,37788.0
2017-04-12 12:10:00,77.29,77.39,77.26,77.33,34174.0,56.1875,56.2602,56.1657,56.2166,34174.0
2017-04-12 12:20:00,77.34,77.39,77.33,77.39,17488.0,56.2239,56.2602,56.2166,56.2602,17488.0
2017-04-12 12:30:00,77.39,77.39,77.32,77.37,16953.0,56.2602,56.2602,56.2093,56.2457,16953.0
2017-04-12 12:40:00,77.37,77.71,77.35,77.66,174169.0,56.2457,56.4929,56.2311,56.4565,174169.0
2017-04-12 12:50:00,77.65,77.7,77.46,77.57,81351.0,56.4492,56.4856,56.3111,56.3911,81351.0
2017-04-12 13:00:00,77.57,77.74,77.56,77.73,34772.0,56.3911,56.5147,56.3838,56.5074,34772.0
2017-04-12 13:10:00,77.73,77.76,77.72,77.74,28028.0,56.5074,56.5292,56.5001,56.5147,28028.0
2017-04-12 13:20:00,77.74,77.74,77.62,77.64,20634.0,56.5147,56.5147,56.4274,56.442,20634.0
2017-04-12 13:30:00,77.64,77.71,77.54,77.7,41741.0,56.442,56.4929,56.3693,56.4856,41741.0
2017-04-12 13:40:00,77.7,77.84,77.7,77.82,28314.0,56.4856,56.5874,56.4856,56.5728,28314.0
2017-04-12 13:50:00,77.82,77.89,77.73,77.87,25355.0,56.5728,56.6237,56.5074,56.6092,25355.0
2017-04-12 14:00:00,77.87,77.88,77.79,77.85,34542.0,56.6092,56.6164,56.551,56.5946,34542.0
2017-04-12 14:10:00,77.84,77.84,77.73,77.75,15952.0,56.5874,56.5874,56.5074,56.5219,15952.0
2017-04-12 14:20:00,77.74,77.78,77.7,77.73,18552.0,56.5147,56.5437,56.4856,56.5074,18552.0
2017-04-12 14:30:00,77.72,77.74,77.58,77.58,49392.0,56.5001,56.5147,56.3983,56.3983,49392.0
2017-04-12 14:40:00,77.56,77.57,77.47,77.48,22294.0,56.3838,56.3911,56.3184,56.3256,22294.0
2017-04-12 14:50:00,77.47,77.56,77.44,77.51,18347.0,56.3184,56.3838,56.2966,56.3475,18347.0
2017-04-12 15:00:00,77.51,77.56,77.47,77.56,20487.0,56.3475,56.3838,56.3184,56.3838,20487.0
2017-04-12 15:10:00,77.55,77.6,77.44,77.46,48043.0,56.3765,56.4129,56.2966,56.3111,48043.0
2017-04-12 15:20:00,77.47,77.61,77.46,77.54,45248.0,56.3184,56.4202,56.3111,56.3693,45248.0
2017-04-12 15:30:00,77.55,77.58,77.41,77.42,58934.0,56.3765,56.3983,56.2748,56.282,58934.0
2017-04-12 15:40:00,77.42,77.45,77.3,77.3,61429.0,56.282,56.3038,56.1948,56.1948,61429.0
2017-04-12 15:50:00,77.31,77.4,77.26,77.36,205613.0,56.2021,56.2675,56.1657,56.2384,205613.0
2017-04-13 09:30:00,77.26,77.44,77.22,77.24,35239.0,56.1657,56.2966,56.1366,56.1512,35239.0
2017-04-13 09:40:00,77.22,77.31,77.15,77.18,52366.0,56.1366,56.2021,56.0857,56.1076,52366.0
2017-04-13 09:50:00,77.18,77.47,77.15,77.43,42427.0,56.1076,56.3184,56.0857,56.2893,42427.0
2017-04-13 10:00:00,77.43,77.64,77.38,77.51,49282.0,56.2893,56.442,56.253,56.3475,49282.0
2017-04-13 10:10:00,77.48,77.57,77.46,77.49,13865.0,56.3256,56.3911,56.3111,56.3329,13865.0
2017-04-13 10:20:00,77.49,77.6,77.41,77.5,20784.0,56.3329,56.4129,56.2748,56.3402,20784.0
2017-04-13 10:30:00,77.48,77.62,77.46,77.56,23446.0,56.3256,56.4274,56.3111,56.3838,23446.0
2017-04-13 10:40:00,77.57,77.67,77.53,77.53,28473.0,56.3911,56.4638,56.362,56.362,28473.0
2017-04-13 10:50:00,77.52,77.64,77.45,77.46,26350.0,56.3547,56.442,56.3038,56.3111,26350.0
2017-04-13 11:00:00,77.47,77.66,77.47,77.56,20267.0,56.3184,56.4565,56.3184,56.3838,20267.0
2017-04-13 11:10:00,77.57,77.63,77.56,77.58,20167.0,56.3911,56.4347,56.3838,56.3983,20167.0
2017-04-13 11:20:00,77.58,77.61,77.52,77.61,23784.0,56.3983,56.4202,56.3547,56.4202,23784.0
2017-04-13 11:30:00,77.6,77.68,77.58,77.64,14656.0,56.4129,56.471,56.3983,56.442,14656.0
2017-04-13 11:40:00,77.63,77.65,77.56,77.6,15817.0,56.4347,56.4492,56.3838,56.4129,15817.0
2017-04-13 11:50:00,77.6,77.69,77.6,77.64,24875.0,56.4129,56.4783,56.4129,56.442,24875.0
2017-04-13 12:00:00,77.62,77.62,77.31,77.31,43985.0,56.4274,56.4274,56.2021,56.2021,43985.0
2017-04-13 12:10:00,77.31,77.36,77.13,77.14,134026.0,56.2021,56.2384,56.0712,56.0785,134026.0
2017-04-13 12:20:00,77.14,77.14,77.0,77.1,54281.0,56.0785,56.0785,55.9767,56.0494,54281.0
2017-04-13 12:30:00,77.12,77.12,77.0,77.02,23227.0,56.0639,56.0639,55.9767,55.9912,23227.0
2017-04-13 12:40:00,77.03,77.06,76.98,76.98,69597.0,55.9985,56.0203,55.9622,55.9622,69597.0
2017-04-13 12:50:00,76.99,77.04,76.97,77.02,23894.0,55.9694,56.0058,55.9549,55.9912,23894.0
2017-04-13 13:00:00,77.02,77.03,76.88,76.89,27561.0,55.9912,55.9985,55.8895,55.8967,27561.0
2017-04-13 13:10:00,76.89,76.93,76.81,76.89,51826.0,55.8967,55.9258,55.8386,55.8967,51826.0
2017-04-13 13:20:00,76.88,76.96,76.83,76.95,29464.0,55.8895,55.9476,55.8531,55.9404,29464.0
2017-04-13 13:30:00,76.94,76.96,76.88,76.92,36371.0,55.9331,55.9476,55.8895,55.9185,36371.0
2017-04-13 13:40:00,76.92,76.94,76.81,76.81,35446.0,55.9185,55.9331,55.8386,55.8386,35446.0
2017-04-13 13:50:00,76.82,76.9,76.77,76.77,52201.0,55.8458,55.904,55.8095,55.8095,52201.0
2017-04-13 14:00:00,76.77,76.9,76.71,76.87,50727.0,55.8095,55.904,55.7659,55.8822,50727.0
2017-04-13 14:10:00,76.86,76.9,76.81,76.9,30221.0,55.8749,55.904,55.8386,55.904,30221.0
2017-04-13 14:20:00,76.9,77.0,76.86,76.98,50451.0,55.904,55.9767,55.8749,55.9622,50451.0
2017-04-13 14:30:00,76.99,77.01,76.86,76.86,32538.0,55.9694,55.984,55.8749,55.8749,32538.0
2017-04-13 14:40:00,76.87,76.94,76.86,76.91,36696.0,55.8822,55.9331,55.8749,55.9113,36696.0
2017-04-13 14:50:00,76.9,76.92,76.82,76.84,34431.0,55.904,55.9185,55.8458,55.8604,34431.0
2017-04-13 15:00:00,76.84,76.88,76.72,76.72,39487.0,55.8604,55.8895,55.7732,55.7732,39487.0
2017-04-13 15:10:00,76.71,76.75,76.62,76.67,72130.0,55.7659,55.795,55.7005,55.7368,72130.0
2017-04-13 15:20:00,76.67,76.71,76.58,76.62,76527.0,55.7368,55.7659,55.6714,55.7005,76527.0
2017-04-13 15:30:00,76.62,76.71,76.46,76.47,103444.0,55.7005,55.7659,55.5841,55.5914,103444.0
2017-04-13 15:40:00,76.46,76.81,76.45,76.79,164511.0,55.5841,55.8386,55.5769,55.824,164511.0
2017-04-13 15:50:00,76.78,76.79,76.66,76.67,257057.0,55.8168,55.824,55.7295,55.7368,257057.0
2017-04-17 09:30:00,76.66,76.96,76.61,76.72,44776.0,55.7295,55.9476,55.6932,55.7732,44776.0
2017-04-17 09:40:00,76.71,76.72,76.56,76.7,22585.0,55.7659,55.7732,55.6568,55.7586,22585.0
2017-04-17 09:50:00,76.71,76.85,76.69,76.75,35033.0,55.7659,55.8677,55.7513,55.795,35033.0
2017-04-17 10:00:00,76.78,76.89,76.72,76.84,33029.0,55.8168,55.8967,55.7732,55.8604,33029.0
2017-04-17 10:10:00,76.84,76.96,76.82,76.89,25617.0,55.8604,55.9476,55.8458,55.8967,25617.0
2017-04-17 10:20:00,76.88,76.88,76.75,76.8,19935.0,55.8895,55.8895,55.795,55.8313,19935.0
2017-04-17 10:30:00,76.81,76.87,76.77,76.78,24885.0,55.8386,55.8822,55.8095,55.8168,24885.0
2017-04-17 10:40:00,76.79,76.79,76.63,76.7,14756.0,55.824,55.824,55.7077,55.7586,14756.0
2017-04-17 10:50:00,76.69,76.78,76.67,76.76,16106.0,55.7513,55.8168,55.7368,55.8022,16106.0
2017-04-17 11:00:00,76.76,76.88,76.74,76.74,31467.0,55.8022,55.8895,55.7877,55.7877,31467.0
2017-04-17 11:10:00,76.74,76.86,76.69,76.74,22889.0,55.7877,55.8749,55.7513,55.7877,22889.0
2017-04-17 11:20:00,76.73,76.75,76.65,76.73,24158.0,55.7804,55.795,55.7223,55.7804,24158.0
2017-04-17 11:30:00,76.74,76.82,76.72,76.79,21971.0,55.7877,55.8458,55.7732,55.824,21971.0
2017-04-17 11:40:00,76.81,76.86,76.74,76.79,25222.0,55.8386,55.8749,55.7877,55.824,25222.0
2017-04-17 11:50:00,76.79,76.79,76.62,76.62,19629.0,55.824,55.824,55.7005,55.7005,19629.0
2017-04-17 12:00:00,76.63,76.76,76.63,76.75,40855.0,55.7077,55.8022,55.7077,55.795,40855.0
2017-04-17 12:10:00,76.73,76.78,76.72,76.78,30201.0,55.7804,55.8168,55.7732,55.8168,30201.0
2017-04-17 12:20:00,76.78,76.88,76.75,76.75,16766.0,55.8168,55.8895,55.795,55.795,16766.0
2017-04-17 12:30:00,76.76,76.8,76.73,76.74,22348.0,55.8022,55.8313,55.7804,55.7877,22348.0
2017-04-17 12:40:00,76.74,76.76,76.72,76.73,16307.0,55.7877,55.8022,55.7732,55.7804,16307.0
2017-04-17 12:50:00,76.73,76.73,76.67,76.67,18806.0,55.7804,55.7804,55.7368,55.7368,18806.0
2017-04-17 13:00:00,76.67,76.73,76.65,76.72,17714.0,55.7368,55.7804,55.7223,55.7732,17714.0
2017-04-17 13:10:00,76.73,76.77,76.69,76.71,10343.0,55.7804,55.8095,55.7513,55.7659,10343.0
2017-04-17 13:20:00,76.71,76.77,76.69,76.77,16486.0,55.7659,55.8095,55.7513,55.8095,16486.0
2017-04-17 13:30:00,76.77,76.83,76.76,76.79,70178.0,55.8095,55.8531,55.8022,55.824,70178.0
2017-04-17 13:40:00,76.79,76.82,76.76,76.79,35375.0,55.824,55.8458,55.8022,55.824,35375.0
2017-04-17 13:50:00,76.8,76.81,76.76,76.79,15708.0,55.8313,55.8386,55.8022,55.824,15708.0
2017-04-17 14:00:00,76.79,76.9,76.77,76.88,35239.0,55.824,55.904,55.8095,55.8895,35239.0
2017-04-17 14:10:00,76.89,76.92,76.86,76.89,26568.0,55.8967,55.9185,55.8749,55.8967,26568.0
2017-04-17 14:20:00,76.88,76.92,76.87,76.88,33388.0,55.8895,55.9185,55.8822,55.8895,33388.0
2017-04-17 14:30:00,76.87,76.9,76.86,76.89,26385.0,55.8822,55.904,55.8749,55.8967,26385.0
2017-04-17 14:40:00,76.89,76.89,76.82,76.84,20432.0,55.8967,55.8967,55.8458,55.8604,20432.0
2017-04-17 14:50:00,76.85,76.85,76.75,76.77,19193.0,55.8677,55.8677,55.795,55.8095,19193.0
2017-04-17 15:00:00,76.75,76.83,76.74,76.78,25473.0,55.795,55.8531,55.7877,55.8168,25473.0
2017-04-17 15:10:00,76.78,76.87,76.75,76.86,33182.0,55.8168,55.8822,55.795,55.8749,33182.0
2017-04-17 15:20:00,76.86,76.97,76.84,76.95,31116.0,55.8749,55.9549,55.8604,55.9404,31116.0
2017-04-17 15:30:00,76.95,76.99,76.93,76.94,47399.0,55.9404,55.9694,55.9258,55.9331,47399.0
2017-04-17 15:40:00,76.95,76.97,76.91,76.95,54044.0,55.9404,55.9549,55.9113,55.9404,54044.0
2017-04-17 15:50:00,76.96,77.01,76.93,77.01,123488.0,55.9476,55.984,55.9258,55.984,123488.0
2017-04-18 09:30:00,76.65,76.79,76.5,76.65,69851.0,55.7223,55.824,55.6132,55.7223,69851.0
2017-04-18 09:40:00,76.67,76.81,76.63,76.76,38174.0,55.7368,55.8386,55.7077,55.8022,38174.0
2017-04-18 09:50:00,76.77,76.92,76.76,76.91,19314.0,55.8095,55.9185,55.8022,55.9113,19314.0
2017-04-18 10:00:00,76.92,76.99,76.79,76.8,41733.0,55.9185,55.9694,55.824,55.8313,41733.0
2017-04-18 10:10:00,76.79,76.83,76.61,76.61,25622.0,55.824,55.8531,55.6932,55.6932,25622.0
2017-04-18 10:20:00,76.6,76.63,76.48,76.51,70565.0,55.6859,55.7077,55.5987,55.6205,70565.0
2017-04-18 10:30:00,76.5,76.6,76.5,76.59,46771.0,55.6132,55.6859,55.6132,55.6786,46771.0
2017-04-18 10:40:00,76.58,76.58,76.46,76.49,87244.0,55.6714,55.6714,55.5841,55.6059,87244.0
2017-04-18 10:50:00,76.48,76.48,76.46,76.47,63470.0,55.5987,55.5987,55.5841,55.5914,63470.0
2017-04-18 11:00:00,76.47,76.48,76.27,76.34,90267.0,55.5914,55.5987,55.446,55.4969,90267.0
2017-04-18 11:10:00,76.34,76.47,76.32,76.34,35591.0,55.4969,55.5914,55.4824,55.4969,35591.0
2017-04-18 11:20:00,76.33,76.36,76.31,76.32,30104.0,55.4896,55.5114,55.4751,55.4824,30104.0
2017-04-18 11:30:00,76.32,76.34,76.12,76.14,65284.0,55.4824,55.4969,55.337,55.3515,65284.0
2017-04-18 11:40:00,76.14,76.14,76.01,76.05,59261.0,55.3515,55.3515,55.257,55.2861,59261.0
2017-04-18 11:50:00,76.05,76.05,75.74,75.74,90439.0,55.2861,55.2861,55.0607,55.0607,90439.0
2017-04-18 12:00:00,75.71,75.85,75.64,75.78,53442.0,55.0389,55.1407,54.988,55.0898,53442.0
2017-04-18 12:10:00,75.77,75.8,75.71,75.71,24959.0,55.0825,55.1043,55.0389,55.0389,24959.0
2017-04-18 12:20:00,75.71,75.85,75.69,75.82,50056.0,55.0389,55.1407,55.0244,55.1189,50056.0
2017-04-18 12:30:00,75.81,75.86,75.78,75.8,55814.0,55.1116,55.148,55.0898,55.1043,55814.0
2017-04-18 12:40:00,75.8,75.95,75.8,75.86,36841.0,55.1043,55.2134,55.1043,55.148,36841.0
2017-04-18 12:50:00,75.85,76.03,75.85,75.92,41105.0,55.1407,55.2715,55.1407,55.1916,41105.0
2017-04-18 13:00:00,75.91,75.95,75.84,75.92,25747.0,55.1843,55.2134,55.1334,55.1916,25747.0
2017-04-18 13:10:00,75.92,76.0,75.92,75.98,41449.0,55.1916,55.2497,55.1916,55.2352,41449.0
2017-04-18 13:20:00,75.98,75.99,75.91,75.99,19959.0,55.2352,55.2425,55.1843,55.2425,19959.0
2017-04-18 13:30:00,75.98,76.23,75.98,76.19,25050.0,55.2352,55.4169,55.2352,55.3879,25050.0
2017-04-18 13:40:00,76.19,76.25,76.18,76.23,18477.0,55.3879,55.4315,55.3806,55.4169,18477.0
2017-04-18 13:50:00,76.23,76.23,76.11,76.14,18481.0,55.4169,55.4169,55.3297,55.3515,18481.0
2017-04-18 14:00:00,76.15,76.28,76.15,76.26,25712.0,55.3588,55.4533,55.3588,55.4387,25712.0
2017-04-18 14:10:00,76.26,76.33,76.23,76.28,29860.0,55.4387,55.4896,55.4169,55.4533,29860.0
2017-04-18 14:20:00,76.28,76.29,76.19,76.24,24723.0,55.4533,55.4606,55.3879,55.4242,24723.0
2017-04-18 14:30:00,76.24,76.3,76.18,76.18,21563.0,55.4242,55.4678,55.3806,55.3806,21563.0
2017-04-18 14:40:00,76.19,76.21,76.07,76.17,38600.0,55.3879,55.4024,55.3006,55.3733,38600.0
2017-04-18 14:50:00,76.16,76.17,76.01,76.02,19095.0,55.366,55.3733,55.257,55.2643,19095.0
2017-04-18 15:00:00,76.03,76.05,75.94,75.99,30926.0,55.2715,55.2861,55.2061,55.2425,30926.0
2017-04-18 15:10:00,76.01,76.01,75.89,75.97,47823.0,55.257,55.257,55.1698,55.2279,47823.0
2017-04-18 15:20:00,75.98,76.08,75.96,75.97,35677.0,55.2352,55.3079,55.2207,55.2279,35677.0
2017-04-18 15:30:00,75.99,76.03,75.92,75.94,49824.0,55.2425,55.2715,55.1916,55.2061,49824.0
2017-04-18 15:40:00,75.94,76.0,75.9,75.95,71121.0,55.2061,55.2497,55.177,55.2134,71121.0
2017-04-18 15:50:00,75.95,76.05,75.91,75.91,216780.0,55.2134,55.2861,55.1843,55.1843,216780.0
2017-04-19 09:30:00,75.94,76.04,75.51,75.52,89852.0,55.2061,55.2788,54.8935,54.9008,89852.0
2017-04-19 09:40:00,75.55,75.86,75.51,75.8,58353.0,54.9226,55.148,54.8935,55.1043,58353.0
2017-04-19 09:50:00,75.82,76.15,75.81,76.04,44525.0,55.1189,55.3588,55.1116,55.2788,44525.0
2017-04-19 10:00:00,76.03,76.1,75.99,76.04,32652.0,55.2715,55.3224,55.2425,55.2788,32652.0
2017-04-19 10:10:00,76.03,76.11,76.01,76.01,28383.0,55.2715,55.3297,55.257,55.257,28383.0
2017-04-19 10:20:00,76.01,76.01,75.9,75.96,31523.0,55.257,55.257,55.177,55.2207,31523.0
2017-04-19 10:30:00,76.0,76.05,75.8,75.81,38194.0,55.2497,55.2861,55.1043,55.1116,38194.0
2017-04-19 10:40:00,75.8,75.84,75.62,75.63,41065.0,55.1043,55.1334,54.9735,54.9808,41065.0
2017-04-19 10:50:00,75.62,75.74,75.62,75.67,79756.0,54.9735,55.0607,54.9735,55.0098,79756.0
2017-04-19 11:00:00,75.66,75.81,75.65,75.78,37591.0,55.0026,55.1116,54.9953,55.0898,37591.0
2017-04-19 11:10:00,75.77,75.78,75.6,75.62,26489.0,55.0825,55.0898,54.9589,54.9735,26489.0
2017-04-19 11:20:00,75.62,75.68,75.59,75.66,28200.0,54.9735,55.0171,54.9517,55.0026,28200.0
2017-04-19 11:30:00,75.66,75.74,75.62,75.65,46132.0,55.0026,55.0607,54.9735,54.9953,46132.0
2017-04-19 11:40:00,75.66,75.67,75.59,75.63,25553.0,55.0026,55.0098,54.9517,54.9808,25553.0
2017-04-19 11:50:00,75.63,75.63,75.4,75.43,57281.0,54.9808,54.9808,54.8135,54.8354,57281.0
2017-04-19 12:00:00,75.44,75.47,75.38,75.41,35409.0,54.8426,54.8644,54.799,54.8208,35409.0
2017-04-19 12:10:00,75.4,75.58,75.38,75.55,33547.0,54.8135,54.9444,54.799,54.9226,33547.0
2017-04-19 12:20:00,75.54,75.64,75.5,75.62,38369.0,54.9153,54.988,54.8862,54.9735,38369.0
2017-04-19 12:30:00,75.63,75.73,75.61,75.67,41739.0,54.9808,55.0534,54.9662,55.0098,41739.0
2017-04-19 12:40:00,75.67,75.69,75.63,75.66,31000.0,55.0098,55.0244,54.9808,55.0026,31000.0
2017-04-19 12:50:00,75.64,75.74,75.64,75.74,23241.0,54.988,55.0607,54.988,55.0607,23241.0
2017-04-19 13:00:00,75.74,75.77,75.64,75.65,31564.0,55.0607,55.0825,54.988,54.9953,31564.0
2017-04-19 13:10:00,75.64,75.64,75.48,75.55,29352.0,54.988,54.988,54.8717,54.9226,29352.0
2017-04-19 13:20:00,75.54,75.71,75.52,75.65,33918.0,54.9153,55.0389,54.9008,54.9953,33918.0
2017-04-19 13:30:00,75.64,75.64,75.55,75.56,15200.0,54.988,54.988,54.9226,54.9299,15200.0
2017-04-19 13:40:00,75.56,75.57,75.53,75.56,26581.0,54.9299,54.9371,54.9081,54.9299,26581.0
2017-04-19 13:50:00,75.56,75.59,75.48,75.58,29689.0,54.9299,54.9517,54.8717,54.9444,29689.0
2017-04-19 14:00:00,75.57,75.6,75.33,75.38,61964.0,54.9371,54.9589,54.7627,54.799,61964.0
2017-04-19 14:10:00,75.37,75.39,75.25,75.3,37832.0,54.7917,54.8063,54.7045,54.7409,37832.0
2017-04-19 14:20:00,75.3,75.42,75.27,75.4,42353.0,54.7409,54.8281,54.719,54.8135,42353.0
2017-04-19 14:30:00,75.39,75.52,75.39,75.51,42312.0,54.8063,54.9008,54.8063,54.8935,42312.0
2017-04-19 14:40:00,75.51,75.52,75.35,75.35,53126.0,54.8935,54.9008,54.7772,54.7772,53126.0
2017-04-19 14:50:00,75.35,75.35,75.17,75.26,50294.0,54.7772,54.7772,54.6463,54.7118,50294.0
2017-04-19 15:00:00,75.26,75.28,75.21,75.22,41215.0,54.7118,54.7263,54.6754,54.6827,41215.0
2017-04-19 15:10:00,75.22,75.34,75.22,75.34,44952.0,54.6827,54.7699,54.6827,54.7699,44952.0
2017-04-19 15:20:00,75.35,75.35,75.2,75.23,61768.0,54.7772,54.7772,54.6682,54.69,61768.0
2017-04-19 15:30:00,75.22,75.29,75.2,75.25,69201.0,54.6827,54.7336,54.6682,54.7045,69201.0
2017-04-19 15:40:00,75.25,75.26,75.13,75.17,100395.0,54.7045,54.7118,54.6173,54.6463,100395.0
2017-04-19 15:50:00,75.18,75.35,75.15,75.32,166266.0,54.6536,54.7772,54.6318,54.7554,166266.0
2017-04-20 09:30:00,75.5,75.65,75.33,75.62,48132.0,54.8862,54.9953,54.7627,54.9735,48132.0
2017-04-20 09:40:00,75.58,75.64,75.54,75.57,23084.0,54.9444,54.988,54.9153,54.9371,23084.0
2017-04-20 09:50:00,75.56,75.7,75.54,75.64,29274.0,54.9299,55.0316,54.9153,54.988,29274.0
2017-04-20 10:00:00,75.65,75.84,75.63,75.82,41067.0,54.9953,55.1334,54.9808,55.1189,41067.0
2017-04-20 10:10:00,75.84,75.92,75.68,75.68,35762.0,55.1334,55.1916,55.0171,55.0171,35762.0
2017-04-20 10:20:00,75.69,75.84,75.64,75.7,23374.0,55.0244,55.1334,54.988,55.0316,23374.0
2017-04-20 10:30:00,75.69,75.73,75.61,75.68,24626.0,55.0244,55.0534,54.9662,55.0171,24626.0
2017-04-20 10:40:00,75.7,75.76,75.66,75.69,39011.0,55.0316,55.0753,55.0026,55.0244,39011.0
2017-04-20 10:50:00,75.69,75.81,75.66,75.73,24870.0,55.0244,55.1116,55.0026,55.0534,24870.0
2017-04-20 11:00:00,75.73,75.76,75.67,75.76,36333.0,55.0534,55.0753,55.0098,55.0753,36333.0
2017-04-20 11:10:00,75.77,75.81,75.69,75.78,19048.0,55.0825,55.1116,55.0244,55.0898,19048.0
2017-04-20 11:20:00,75.78,75.97,75.78,75.92,26187.0,55.0898,55.2279,55.0898,55.1916,26187.0
2017-04-20 11:30:00,75.93,76.12,75.93,76.08,32439.0,55.1988,55.337,55.1988,55.3079,32439.0
2017-04-20 11:40:00,76.07,76.1,75.97,76.08,29258.0,55.3006,55.3224,55.2279,55.3079,29258.0
2017-04-20 11:50:00,76.07,76.11,76.01,76.11,35448.0,55.3006,55.3297,55.257,55.3297,35448.0
2017-04-20 12:00:00,76.12,76.18,76.06,76.09,24349.0,55.337,55.3806,55.2933,55.3152,24349.0
2017-04-20 12:10:00,76.1,76.16,76.08,76.12,26044.0,55.3224,55.366,55.3079,55.337,26044.0
2017-04-20 12:20:00,76.13,76.17,76.09,76.11,23235.0,55.3442,55.3733,55.3152,55.3297,23235.0
2017-04-20 12:30:00,76.12,76.22,76.12,76.13,22017.0,55.337,55.4097,55.337,55.3442,22017.0
2017-04-20 12:40:00,76.13,76.17,76.12,76.15,20465.0,55.3442,55.3733,55.337,55.3588,20465.0
2017-04-20 12:50:00,76.16,76.16,75.99,76.0,38494.0,55.366,55.366,55.2425,55.2497,38494.0
2017-04-20 13:00:00,76.02,76.06,75.96,75.98,34456.0,55.2643,55.2933,55.2207,55.2352,34456.0
2017-04-20 13:10:00,75.97,76.02,75.95,75.97,15357.0,55.2279,55.2643,55.2134,55.2279,15357.0
2017-04-20 13:20:00,75.96,76.12,75.95,76.12,32069.0,55.2207,55.337,55.2134,55.337,32069.0
2017-04-20 13:30:00,76.12,76.15,76.07,76.13,17719.0,55.337,55.3588,55.3006,55.3442,17719.0
2017-04-20 13:40:00,76.13,76.16,76.09,76.14,19462.0,55.3442,55.366,55.3152,55.3515,19462.0
2017-04-20 13:50:00,76.15,76.33,76.15,76.32,25587.0,55.3588,55.4896,55.3588,55.4824,25587.0
2017-04-20 14:00:00,76.35,76.37,76.29,76.3,32801.0,55.5042,55.5187,55.4606,55.4678,32801.0
2017-04-20 14:10:00,76.31,76.31,76.19,76.19,25218.0,55.4751,55.4751,55.3879,55.3879,25218.0
2017-04-20 14:20:00,76.19,76.27,76.15,76.22,24096.0,55.3879,55.446,55.3588,55.4097,24096.0
2017-04-20 14:30:00,76.22,76.22,76.15,76.2,23307.0,55.4097,55.4097,55.3588,55.3951,23307.0
2017-04-20 14:40:00,76.19,76.2,76.08,76.11,31311.0,55.3879,55.3951,55.3079,55.3297,31311.0
2017-04-20 14:50:00,76.12,76.13,76.01,76.02,20001.0,55.337,55.3442,55.257,55.2643,20001.0
2017-04-20 15:00:00,76.01,76.02,75.93,75.95,24487.0,55.257,55.2643,55.1988,55.2134,24487.0
2017-04-20 15:10:00,75.95,76.05,75.93,75.97,21005.0,55.2134,55.2861,55.1988,55.2279,21005.0
2017-04-20 15:20:00,75.97,75.97,75.84,75.9,38523.0,55.2279,55.2279,55.1334,55.177,38523.0
2017-04-20 15:30:00,75.9,76.03,75.9,75.95,38637.0,55.177,55.2715,55.177,55.2134,38637.0
2017-04-20 15:40:00,75.95,76.0,75.88,75.93,76539.0,55.2134,55.2497,55.1625,55.1988,76539.0
2017-04-20 15:50:00,75.93,75.96,75.73,75.75,141210.0,55.1988,55.2207,55.0534,55.068,141210.0
2017-04-21 09:30:00,75.6,75.96,75.6,75.95,144602.0,54.9589,55.2207,54.9589,55.2134,144602.0
2017-04-21 09:40:00,75.95,76.1,75.92,76.08,55916.0,55.2134,55.3224,55.1916,55.3079,55916.0
2017-04-21 09:50:00,76.1,76.15,75.89,75.94,49160.0,55.3224,55.3588,55.1698,55.2061,49160.0
2017-04-21 10:00:00,75.9,75.98,75.87,75.94,41113.0,55.177,55.2352,55.1552,55.2061,41113.0
2017-04-21 10:10:00,75.97,76.1,75.94,76.1,66184.0,55.2279,55.3224,55.2061,55.3224,66184.0
2017-04-21 10:20:00,76.1,76.22,76.09,76.16,43103.0,55.3224,55.4097,55.3152,55.366,43103.0
2017-04-21 10:30:00,76.16,76.23,76.07,76.11,40050.0,55.366,55.4169,55.3006,55.3297,40050.0
2017-04-21 10:40:00,76.11,76.21,76.05,76.11,38915.0,55.3297,55.4024,55.2861,55.3297,38915.0
2017-04-21 10:50:00,76.12,76.13,75.96,76.06,37349.0,55.337,55.3442,55.2207,55.2933,37349.0
2017-04-21 11:00:00,76.06,76.11,76.01,76.07,46997.0,55.2933,55.3297,55.257,55.3006,46997.0
2017-04-21 11:10:00,76.08,76.12,75.96,76.09,68884.0,55.3079,55.337,55.2207,55.3152,68884.0
2017-04-21 11:20:00,76.1,76.25,76.07,76.2,33386.0,55.3224,55.4315,55.3006,55.3951,33386.0
2017-04-21 11:30:00,76.2,76.27,76.13,76.22,29488.0,55.3951,55.446,55.3442,55.4097,29488.0
2017-04-21 11:40:00,76.22,76.45,76.19,76.45,33319.0,55.4097,55.5769,55.3879,55.5769,33319.0
2017-04-21 11:50:00,76.43,76.53,76.38,76.39,39261.0,55.5623,55.635,55.526,55.5333,39261.0
2017-04-21 12:00:00,76.39,76.39,76.27,76.31,32866.0,55.5333,55.5333,55.446,55.4751,32866.0
2017-04-21 12:10:00,76.28,76.31,76.21,76.24,16620.0,55.4533,55.4751,55.4024,55.4242,16620.0
2017-04-21 12:20:00,76.23,76.26,76.15,76.16,16580.0,55.4169,55.4387,55.3588,55.366,16580.0
2017-04-21 12:30:00,76.16,76.26,76.15,76.17,23465.0,55.366,55.4387,55.3588,55.3733,23465.0
2017-04-21 12:40:00,76.17,76.25,76.17,76.2,22437.0,55.3733,55.4315,55.3733,55.3951,22437.0
2017-04-21 12:50:00,76.21,76.23,76.19,76.19,22343.0,55.4024,55.4169,55.3879,55.3879,22343.0
2017-04-21 13:00:00,76.2,76.22,76.15,76.17,28030.0,55.3951,55.4097,55.3588,55.3733,28030.0
2017-04-21 13:10:00,76.16,76.16,75.99,76.07,29854.0,55.366,55.366,55.2425,55.3006,29854.0
2017-04-21 13:20:00,76.07,76.18,76.03,76.12,21075.0,55.3006,55.3806,55.2715,55.337,21075.0
2017-04-21 13:30:00,76.12,76.12,76.05,76.1,21919.0,55.337,55.337,55.2861,55.3224,21919.0
2017-04-21 13:40:00,76.11,76.13,76.09,76.11,11626.0,55.3297,55.3442,55.3152,55.3297,11626.0
2017-04-21 13:50:00,76.11,76.31,76.1,76.31,23534.0,55.3297,55.4751,55.3224,55.4751,23534.0
2017-04-21 14:00:00,76.3,76.32,76.22,76.23,18780.0,55.4678,55.4824,55.4097,55.4169,18780.0
2017-04-21 14:10:00,76.23,76.36,76.23,76.34,17262.0,55.4169,55.5114,55.4169,55.4969,17262.0
2017-04-21 14:20:00,76.34,76.55,76.32,76.51,28690.0,55.4969,55.6496,55.4824,55.6205,28690.0
2017-04-21 14:30:00,76.51,76.58,76.49,76.56,47677.0,55.6205,55.6714,55.6059,55.6568,47677.0
2017-04-21 14:40:00,76.57,76.59,76.41,76.41,52825.0,55.6641,55.6786,55.5478,55.5478,52825.0
2017-04-21 14:50:00,76.41,76.52,76.39,76.49,27837.0,55.5478,55.6278,55.5333,55.6059,27837.0
2017-04-21 15:00:00,76.49,76.5,76.29,76.34,59549.0,55.6059,55.6132,55.4606,55.4969,59549.0
2017-04-21 15:10:00,76.33,76.33,76.25,76.29,52505.0,55.4896,55.4896,55.4315,55.4606,52505.0
2017-04-21 15:20:00,76.28,76.43,76.25,76.4,39528.0,55.4533,55.5623,55.4315,55.5405,39528.0
2017-04-21 15:30:00,76.41,76.41,76.28,76.38,58392.0,55.5478,55.5478,55.4533,55.526,58392.0
2017-04-21 15:40:00,76.39,76.47,76.38,76.4,67755.0,55.5333,55.5914,55.526,55.5405,67755.0
2017-04-21 15:50:00,76.39,76.42,76.35,76.36,200597.0,55.5333,55.5551,55.5042,55.5114,200597.0
2017-04-24 09:30:00,77.12,77.24,76.74,76.86,94671.0,56.0639,56.1512,55.7877,55.8749,94671.0
2017-04-24 09:40:00,76.86,77.13,76.77,77.05,49325.0,55.8749,56.0712,55.8095,56.0131,49325.0
2017-04-24 09:50:00,77.06,77.2,76.99,77.1,48754.0,56.0203,56.1221,55.9694,56.0494,48754.0
2017-04-24 10:00:00,77.12,77.33,77.09,77.15,54942.0,56.0639,56.2166,56.0421,56.0857,54942.0
2017-04-24 10:10:00,77.15,77.33,77.08,77.33,33133.0,56.0857,56.2166,56.0349,56.2166,33133.0
2017-04-24 10:20:00,77.32,77.34,77.21,77.34,39265.0,56.2093,56.2239,56.1294,56.2239,39265.0
2017-04-24 10:30:00,77.33,77.39,77.15,77.17,71779.0,56.2166,56.2602,56.0857,56.1003,71779.0
2017-04-24 10:40:00,77.16,77.2,77.03,77.18,34796.0,56.093,56.1221,55.9985,56.1076,34796.0
2017-04-24 10:50:00,77.17,77.2,77.08,77.13,44252.0,56.1003,56.1221,56.0349,56.0712,44252.0
2017-04-24 11:00:00,77.14,77.3,77.07,77.28,42795.0,56.0785,56.1948,56.0276,56.1803,42795.0
2017-04-24 11:10:00,77.28,77.32,77.05,77.08,35660.0,56.1803,56.2093,56.0131,56.0349,35660.0
2017-04-24 11:20:00,77.09,77.1,76.98,77.07,24770.0,56.0421,56.0494,55.9622,56.0276,24770.0
2017-04-24 11:30:00,77.07,77.26,77.02,77.19,36347.0,56.0276,56.1657,55.9912,56.1148,36347.0
2017-04-24 11:40:00,77.19,77.24,77.13,77.2,25491.0,56.1148,56.1512,56.0712,56.1221,25491.0
2017-04-24 11:50:00,77.2,77.22,77.11,77.11,20713.0,56.1221,56.1366,56.0567,56.0567,20713.0
2017-04-24 12:00:00,77.12,77.3,77.12,77.29,28910.0,56.0639,56.1948,56.0639,56.1875,28910.0
2017-04-24 12:10:00,77.3,77.38,77.3,77.37,20983.0,56.1948,56.253,56.1948,56.2457,20983.0
2017-04-24 12:20:00,77.38,77.43,77.31,77.41,54955.0,56.253,56.2893,56.2021,56.2748,54955.0
2017-04-24 12:30:00,77.41,77.43,77.32,77.39,33912.0,56.2748,56.2893,56.2093,56.2602,33912.0
2017-04-24 12:40:00,77.39,77.47,77.36,77.45,50087.0,56.2602,56.3184,56.2384,56.3038,50087.0
2017-04-24 12:50:00,77.47,77.48,77.39,77.41,50761.0,56.3184,56.3256,56.2602,56.2748,50761.0
2017-04-24 13:00:00,77.41,77.49,77.39,77.46,48688.0,56.2748,56.3329,56.2602,56.3111,48688.0
2017-04-24 13:10:00,77.46,77.48,77.4,77.45,47075.0,56.3111,56.3256,56.2675,56.3038,47075.0
2017-04-24 13:20:00,77.45,77.45,77.35,77.44,37758.0,56.3038,56.3038,56.2311,56.2966,37758.0
2017-04-24 13:30:00,77.46,77.49,77.4,77.45,43173.0,56.3111,56.3329,56.2675,56.3038,43173.0
2017-04-24 13:40:00,77.43,77.51,77.43,77.46,53107.0,56.2893,56.3475,56.2893,56.3111,53107.0
2017-04-24 13:50:00,77.46,77.47,77.38,77.4,30101.0,56.3111,56.3184,56.253,56.2675,30101.0
2017-04-24 14:00:00,77.42,77.48,77.36,77.42,27806.0,56.282,56.3256,56.2384,56.282,27806.0
2017-04-24 14:10:00,77.43,77.55,77.39,77.53,55015.0,56.2893,56.3765,56.2602,56.362,55015.0
2017-04-24 14:20:00,77.52,77.55,77.37,77.42,34893.0,56.3547,56.3765,56.2457,56.282,34893.0
2017-04-24 14:30:00,77.43,77.57,77.43,77.54,48009.0,56.2893,56.3911,56.2893,56.3693,48009.0
2017-04-24 14:40:00,77.55,77.56,77.45,77.47,23982.0,56.3765,56.3838,56.3038,56.3184,23982.0
2017-04-24 14:50:00,77.47,77.52,77.46,77.51,58354.0,56.3184,56.3547,56.3111,56.3475,58354.0
2017-04-24 15:00:00,77.5,77.59,77.49,77.53,52383.0,56.3402,56.4056,56.3329,56.362,52383.0
2017-04-24 15:10:00,77.53,77.57,77.49,77.53,48178.0,56.362,56.3911,56.3329,56.362,48178.0
2017-04-24 15:20:00,77.54,77.55,77.47,77.48,53004.0,56.3693,56.3765,56.3184,56.3256,53004.0
2017-04-24 15:30:00,77.49,77.52,77.44,77.49,56557.0,56.3329,56.3547,56.2966,56.3329,56557.0
2017-04-24 15:40:00,77.5,77.52,77.4,77.43,67840.0,56.3402,56.3547,56.2675,56.2893,67840.0
2017-04-24 15:50:00,77.44,77.55,77.38,77.5,278293.0,56.2966,56.3765,56.253,56.3402,278293.0
2017-04-25 09:30:00,77.6,77.69,77.51,77.64,49594.0,56.4129,56.4783,56.3475,56.442,49594.0
2017-04-25 09:40:00,77.64,77.82,77.64,77.69,63261.0,56.442,56.5728,56.442,56.4783,63261.0
2017-04-25 09:50:00,77.69,77.69,77.46,77.51,33460.0,56.4783,56.4783,56.3111,56.3475,33460.0
2017-04-25 10:00:00,77.5,77.54,77.25,77.5,91218.0,56.3402,56.3693,56.1584,56.3402,91218.0
2017-04-25 10:10:00,77.5,77.73,77.5,77.64,60618.0,56.3402,56.5074,56.3402,56.442,60618.0
2017-04-25 10:20:00,77.65,77.67,77.52,77.54,43178.0,56.4492,56.4638,56.3547,56.3693,43178.0
2017-04-25 10:30:00,77.54,77.55,77.28,77.34,40525.0,56.3693,56.3765,56.1803,56.2239,40525.0
2017-04-25 10:40:00,77.34,77.55,77.32,77.54,28866.0,56.2239,56.3765,56.2093,56.3693,28866.0
2017-04-25 10:50:00,77.54,77.54,77.43,77.45,36491.0,56.3693,56.3693,56.2893,56.3038,36491.0
2017-04-25 11:00:00,77.43,77.47,77.36,77.43,33937.0,56.2893,56.3184,56.2384,56.2893,33937.0
2017-04-25 11:10:00,77.44,77.66,77.43,77.65,39559.0,56.2966,56.4565,56.2893,56.4492,39559.0
2017-04-25 11:20:00,77.66,77.72,77.54,77.56,32278.0,56.4565,56.5001,56.3693,56.3838,32278.0
2017-04-25 11:30:00,77.57,77.63,77.52,77.62,18976.0,56.3911,56.4347,56.3547,56.4274,18976.0
2017-04-25 11:40:00,77.61,77.64,77.53,77.54,28969.0,56.4202,56.442,56.362,56.3693,28969.0
2017-04-25 11:50:00,77.55,77.58,77.49,77.54,44520.0,56.3765,56.3983,56.3329,56.3693,44520.0
2017-04-25 12:00:00,77.55,77.6,77.51,77.58,18531.0,56.3765,56.4129,56.3475,56.3983,18531.0
2017-04-25 12:10:00,77.59,77.59,77.53,77.56,17414.0,56.4056,56.4056,56.362,56.3838,17414.0
2017-04-25 12:20:00,77.56,77.58,77.51,77.55,19864.0,56.3838,56.3983,56.3475,56.3765,19864.0
2017-04-25 12:30:00,77.54,77.55,77.44,77.51,23344.0,56.3693,56.3765,56.2966,56.3475,23344.0
2017-04-25 12:40:00,77.51,77.61,77.46,77.61,34900.0,56.3475,56.4202,56.3111,56.4202,34900.0
2017-04-25 12:50:00,77.61,77.65,77.56,77.57,30881.0,56.4202,56.4492,56.3838,56.3911,30881.0
2017-04-25 13:00:00,77.57,77.7,77.56,77.7,34450.0,56.3911,56.4856,56.3838,56.4856,34450.0
2017-04-25 13:10:00,77.69,77.78,77.67,77.72,32571.0,56.4783,56.5437,56.4638,56.5001,32571.0
2017-04-25 13:20:00,77.73,77.73,77.64,77.65,19363.0,56.5074,56.5074,56.442,56.4492,19363.0
2017-04-25 13:30:00,77.65,77.66,77.6,77.66,15470.0,56.4492,56.4565,56.4129,56.4565,15470.0
2017-04-25 13:40:00,77.66,77.68,77.58,77.67,22166.0,56.4565,56.471,56.3983,56.4638,22166.0
2017-04-25 13:50:00,77.65,77.75,77.65,77.75,20292.0,56.4492,56.5219,56.4492,56.5219,20292.0
2017-04-25 14:00:00,77.74,77.86,77.7,77.85,38629.0,56.5147,56.6019,56.4856,56.5946,38629.0
2017-04-25 14:10:00,77.83,77.93,77.82,77.87,34218.0,56.5801,56.6528,56.5728,56.6092,34218.0
2017-04-25 14:20:00,77.87,77.87,77.79,77.84,25410.0,56.6092,56.6092,56.551,56.5874,25410.0
2017-04-25 14:30:00,77.84,77.87,77.8,77.86,26582.0,56.5874,56.6092,56.5583,56.6019,26582.0
2017-04-25 14:40:00,77.85,77.88,77.77,77.78,38205.0,56.5946,56.6164,56.5365,56.5437,38205.0
2017-04-25 14:50:00,77.78,77.85,77.72,77.76,49208.0,56.5437,56.5946,56.5001,56.5292,49208.0
2017-04-25 15:00:00,77.75,77.95,77.75,77.95,38786.0,56.5219,56.6673,56.5219,56.6673,38786.0
2017-04-25 15:10:00,77.94,77.95,77.84,77.94,36416.0,56.6601,56.6673,56.5874,56.6601,36416.0
2017-04-25 15:20:00,77.94,77.97,77.9,77.95,45926.0,56.6601,56.6819,56.631,56.6673,45926.0
2017-04-25 15:30:00,77.94,77.99,77.91,77.97,71411.0,56.6601,56.6964,56.6382,56.6819,71411.0
2017-04-25 15:40:00,77.97,78.04,77.96,78.02,200503.0,56.6819,56.7328,56.6746,56.7182,200503.0
2017-04-25 15:50:00,78.02,78.18,77.99,78.1,428303.0,56.7182,56.8345,56.6964,56.7764,428303.0
2017-04-26 09:30:00,77.93,77.98,77.66,77.7,64510.0,56.6528,56.6891,56.4565,56.4856,64510.0
2017-04-26 09:40:00,77.71,77.94,77.69,77.83,39295.0,56.4929,56.6601,56.4783,56.5801,39295.0
2017-04-26 09:50:00,77.81,78.08,77.79,78.08,29910.0,56.5655,56.7618,56.551,56.7618,29910.0
2017-04-26 10:00:00,78.07,78.07,77.87,77.94,57306.0,56.7546,56.7546,56.6092,56.6601,57306.0
2017-04-26 10:10:00,77.95,78.19,77.94,78.0,74209.0,56.6673,56.8418,56.6601,56.7037,74209.0
2017-04-26 10:20:00,78.0,78.16,77.93,78.16,55542.0,56.7037,56.82,56.6528,56.82,55542.0
2017-04-26 10:30:00,78.18,78.62,78.13,78.47,110172.0,56.8345,57.1544,56.7982,57.0453,110172.0
2017-04-26 10:40:00,78.46,78.56,78.39,78.53,58107.0,57.0381,57.1108,56.9872,57.089,58107.0
2017-04-26 10:50:00,78.52,78.76,78.51,78.53,83475.0,57.0817,57.2562,57.0744,57.089,83475.0
2017-04-26 11:00:00,78.54,78.57,78.15,78.2,61137.0,57.0962,57.118,56.8127,56.8491,61137.0
2017-04-26 11:10:00,78.21,78.32,78.14,78.24,75304.0,56.8563,56.9363,56.8054,56.8781,75304.0
2017-04-26 11:20:00,78.24,78.65,78.2,78.6,90171.0,56.8781,57.1762,56.8491,57.1399,90171.0
2017-04-26 11:30:00,78.6,78.68,78.46,78.51,59323.0,57.1399,57.198,57.0381,57.0744,59323.0
2017-04-26 11:40:00,78.52,78.52,78.11,78.11,98519.0,57.0817,57.0817,56.7836,56.7836,98519.0
2017-04-26 11:50:00,78.09,78.3,78.08,78.22,58163.0,56.7691,56.9218,56.7618,56.8636,58163.0
2017-04-26 12:00:00,78.2,78.31,78.17,78.29,34864.0,56.8491,56.929,56.8273,56.9145,34864.0
2017-04-26 12:10:00,78.3,78.43,78.29,78.41,29786.0,56.9218,57.0163,56.9145,57.0017,29786.0
2017-04-26 12:20:00,78.4,78.5,78.37,78.47,48577.0,56.9945,57.0672,56.9727,57.0453,48577.0
2017-04-26 12:30:00,78.48,78.58,78.45,78.56,44131.0,57.0526,57.1253,57.0308,57.1108,44131.0
2017-04-26 12:40:00,78.56,78.6,78.42,78.44,54169.0,57.1108,57.1399,57.009,57.0235,54169.0
2017-04-26 12:50:00,78.43,78.76,78.42,78.73,53591.0,57.0163,57.2562,57.009,57.2344,53591.0
2017-04-26 13:00:00,78.72,78.85,78.68,78.84,52769.0,57.2271,57.3216,57.198,57.3143,52769.0
2017-04-26 13:10:00,78.83,78.84,78.69,78.7,44568.0,57.3071,57.3143,57.2053,57.2126,44568.0
2017-04-26 13:20:00,78.7,78.77,78.61,78.61,47002.0,57.2126,57.2634,57.1471,57.1471,47002.0
2017-04-26 13:30:00,78.61,78.74,78.5,78.72,47191.0,57.1471,57.2416,57.0672,57.2271,47191.0
2017-04-26 13:40:00,78.71,78.89,78.57,78.61,56677.0,57.2198,57.3507,57.118,57.1471,56677.0
2017-04-26 13:50:00,78.63,78.85,78.62,78.7,71359.0,57.1617,57.3216,57.1544,57.2126,71359.0
2017-04-26 14:00:00,78.69,78.69,78.54,78.59,30658.0,57.2053,57.2053,57.0962,57.1326,30658.0
2017-04-26 14:10:00,78.61,78.67,78.54,78.66,30530.0,57.1471,57.1907,57.0962,57.1835,30530.0
2017-04-26 14:20:00,78.64,78.86,78.63,78.66,60882.0,57.1689,57.3289,57.1617,57.1835,60882.0
2017-04-26 14:30:00,78.66,78.74,78.53,78.55,44372.0,57.1835,57.2416,57.089,57.1035,44372.0
2017-04-26 14:40:00,78.55,78.64,78.46,78.49,57169.0,57.1035,57.1689,57.0381,57.0599,57169.0
2017-04-26 14:50:00,78.49,78.6,78.44,78.44,88150.0,57.0599,57.1399,57.0235,57.0235,88150.0
2017-04-26 15:00:00,78.43,78.54,78.4,78.53,66127.0,57.0163,57.0962,56.9945,57.089,66127.0
2017-04-26 15:10:00,78.52,78.6,78.44,78.49,62920.0,57.0817,57.1399,57.0235,57.0599,62920.0
2017-04-26 15:20:00,78.48,78.52,78.43,78.49,49416.0,57.0526,57.0817,57.0163,57.0599,49416.0
2017-04-26 15:30:00,78.48,78.56,78.47,78.5,119895.0,57.0526,57.1108,57.0453,57.0672,119895.0
2017-04-26 15:40:00,78.49,78.51,78.31,78.31,110963.0,57.0599,57.0744,56.929,56.929,110963.0
2017-04-26 15:50:00,78.32,78.35,78.06,78.12,152845.0,56.9363,56.9581,56.7473,56.7909,152845.0
2017-04-27 09:30:00,78.02,78.02,77.55,77.94,73461.0,56.7182,56.7182,56.3765,56.6601,73461.0
2017-04-27 09:40:00,77.94,78.01,77.79,77.95,57098.0,56.6601,56.7109,56.551,56.6673,57098.0
2017-04-27 09:50:00,77.94,77.94,77.78,77.82,38697.0,56.6601,56.6601,56.5437,56.5728,38697.0
2017-04-27 10:00:00,77.83,78.04,77.83,77.95,68530.0,56.5801,56.7328,56.5801,56.6673,68530.0
2017-04-27 10:10:00,77.95,78.13,77.89,78.09,82243.0,56.6673,56.7982,56.6237,56.7691,82243.0
2017-04-27 10:20:00,78.09,78.09,77.71,77.76,56255.0,56.7691,56.7691,56.4929,56.5292,56255.0
2017-04-27 10:30:00,77.78,77.8,77.57,77.57,76433.0,56.5437,56.5583,56.3911,56.3911,76433.0
2017-04-27 10:40:00,77.57,77.58,77.22,77.23,74948.0,56.3911,56.3983,56.1366,56.1439,74948.0
2017-04-27 10:50:00,77.24,77.27,77.09,77.23,72681.0,56.1512,56.173,56.0421,56.1439,72681.0
2017-04-27 11:00:00,77.24,77.28,77.1,77.19,94273.0,56.1512,56.1803,56.0494,56.1148,94273.0
2017-04-27 11:10:00,77.22,77.32,77.16,77.21,48283.0,56.1366,56.2093,56.093,56.1294,48283.0
2017-04-27 11:20:00,77.21,77.22,77.04,77.12,70803.0,56.1294,56.1366,56.0058,56.0639,70803.0
2017-04-27 11:30:00,77.1,77.22,77.08,77.11,39714.0,56.0494,56.1366,56.0349,56.0567,39714.0
2017-04-27 11:40:00,77.12,77.12,77.0,77.01,46769.0,56.0639,56.0639,55.9767,55.984,46769.0
2017-04-27 11:50:00,77.0,77.12,76.93,77.08,35369.0,55.9767,56.0639,55.9258,56.0349,35369.0
2017-04-27 12:00:00,77.09,77.29,77.08,77.23,46869.0,56.0421,56.1875,56.0349,56.1439,46869.0
2017-04-27 12:10:00,77.23,77.3,77.21,77.24,39910.0,56.1439,56.1948,56.1294,56.1512,39910.0
2017-04-27 12:20:00,77.23,77.35,77.21,77.27,41458.0,56.1439,56.2311,56.1294,56.173,41458.0
2017-04-27 12:30:00,77.28,77.34,77.23,77.32,33126.0,56.1803,56.2239,56.1439,56.2093,33126.0
2017-04-27 12:40:00,77.33,77.43,77.32,77.35,30557.0,56.2166,56.2893,56.2093,56.2311,30557.0
2017-04-27 12:50:00,77.36,77.72,77.33,77.72,50267.0,56.2384,56.5001,56.2166,56.5001,50267.0
2017-04-27 13:00:00,77.71,77.71,77.53,77.56,60414.0,56.4929,56.4929,56.362,56.3838,60414.0
2017-04-27 13:10:00,77.58,77.62,77.48,77.5,40717.0,56.3983,56.4274,56.3256,56.3402,40717.0
2017-04-27 13:20:00,77.51,77.57,77.45,77.48,45176.0,56.3475,56.3911,56.3038,56.3256,45176.0
2017-04-27 13:30:00,77.49,77.63,77.44,77.63,51126.0,56.3329,56.4347,56.2966,56.4347,51126.0
2017-04-27 13:40:00,77.63,77.65,77.49,77.51,35096.0,56.4347,56.4492,56.3329,56.3475,35096.0
2017-04-27 13:50:00,77.51,77.54,77.47,77.51,27627.0,56.3475,56.3693,56.3184,56.3475,27627.0
2017-04-27 14:00:00,77.5,77.54,77.44,77.52,28072.0,56.3402,56.3693,56.2966,56.3547,28072.0
2017-04-27 14:10:00,77.52,77.58,77.5,77.58,27174.0,56.3547,56.3983,56.3402,56.3983,27174.0
2017-04-27 14:20:00,77.58,77.62,77.52,77.56,43982.0,56.3983,56.4274,56.3547,56.3838,43982.0
2017-04-27 14:30:00,77.56,77.67,77.51,77.59,92474.0,56.3838,56.4638,56.3475,56.4056,92474.0
2017-04-27 14:40:00,77.59,77.69,77.58,77.66,41432.0,56.4056,56.4783,56.3983,56.4565,41432.0
2017-04-27 14:50:00,77.67,77.76,77.61,77.75,41699.0,56.4638,56.5292,56.4202,56.5219,41699.0
2017-04-27 15:00:00,77.76,77.76,77.53,77.56,48246.0,56.5292,56.5292,56.362,56.3838,48246.0
2017-04-27 15:10:00,77.58,77.82,77.57,77.8,71933.0,56.3983,56.5728,56.3911,56.5583,71933.0
2017-04-27 15:20:00,77.79,77.96,77.78,77.91,113173.0,56.551,56.6746,56.5437,56.6382,113173.0
2017-04-27 15:30:00,77.91,78.0,77.89,77.94,93492.0,56.6382,56.7037,56.6237,56.6601,93492.0
2017-04-27 15:40:00,77.93,78.01,77.89,77.92,141215.0,56.6528,56.7109,56.6237,56.6455,141215.0
2017-04-27 15:50:00,77.92,78.1,77.92,78.07,274920.0,56.6455,56.7764,56.6455,56.7546,274920.0
2017-04-28 09:30:00,79.78,80.6,79.5,80.42,282832.0,57.9977,58.5938,57.7941,58.4629,282832.0
2017-04-28 09:40:00,80.44,80.8,80.13,80.2,242773.0,58.4775,58.7392,58.2521,58.303,242773.0
2017-04-28 09:50:00,80.2,80.41,79.94,80.04,257373.0,58.303,58.4557,58.114,58.1867,257373.0
2017-04-28 10:00:00,80.04,80.44,80.0,80.29,233543.0,58.1867,58.4775,58.1576,58.3684,233543.0
2017-04-28 10:10:00,80.31,80.32,80.1,80.28,134068.0,58.383,58.3902,58.2303,58.3612,134068.0
2017-04-28 10:20:00,80.27,80.56,80.2,80.54,143597.0,58.3539,58.5647,58.303,58.5502,143597.0
2017-04-28 10:30:00,80.51,80.7,80.51,80.58,95261.0,58.5284,58.6665,58.5284,58.5793,95261.0
2017-04-28 10:40:00,80.57,80.7,80.46,80.66,97011.0,58.572,58.6665,58.492,58.6374,97011.0
2017-04-28 10:50:00,80.66,80.94,80.59,80.88,80215.0,58.6374,58.841,58.5865,58.7973,80215.0
2017-04-28 11:00:00,80.88,80.92,80.62,80.68,92740.0,58.7973,58.8264,58.6083,58.652,92740.0
2017-04-28 11:10:00,80.69,80.69,79.85,79.85,169573.0,58.6592,58.6592,58.0486,58.0486,169573.0
2017-04-28 11:20:00,79.85,79.96,79.59,79.66,106021.0,58.0486,58.1285,57.8596,57.9104,106021.0
2017-04-28 11:30:00,79.67,79.73,79.34,79.41,136567.0,57.9177,57.9613,57.6778,57.7287,136567.0
2017-04-28 11:40:00,79.4,79.56,79.07,79.52,131375.0,57.7214,57.8377,57.4815,57.8087,131375.0
2017-04-28 11:50:00,79.52,80.0,79.49,80.0,63664.0,57.8087,58.1576,57.7869,58.1576,63664.0
2017-04-28 12:00:00,79.98,80.01,79.61,79.9,70027.0,58.1431,58.1649,57.8741,58.0849,70027.0
2017-04-28 12:10:00,79.91,80.03,79.78,79.85,46201.0,58.0922,58.1794,57.9977,58.0486,46201.0
2017-04-28 12:20:00,79.85,79.93,79.6,79.63,55791.0,58.0486,58.1067,57.8668,57.8886,55791.0
2017-04-28 12:30:00,79.64,79.9,79.62,79.77,36511.0,57.8959,58.0849,57.8814,57.9904,36511.0
2017-04-28 12:40:00,79.76,79.81,79.59,79.71,52068.0,57.9831,58.0195,57.8596,57.9468,52068.0
2017-04-28 12:50:00,79.7,79.98,79.65,79.85,47668.0,57.9395,58.1431,57.9032,58.0486,47668.0
2017-04-28 13:00:00,79.84,79.85,79.61,79.77,59998.0,58.0413,58.0486,57.8741,57.9904,59998.0
2017-04-28 13:10:00,79.79,79.82,79.49,79.54,63840.0,58.0049,58.0268,57.7869,57.8232,63840.0
2017-04-28 13:20:00,79.54,79.8,79.53,79.8,49379.0,57.8232,58.0122,57.8159,58.0122,49379.0
2017-04-28 13:30:00,79.8,79.86,79.71,79.81,44457.0,58.0122,58.0558,57.9468,58.0195,44457.0
2017-04-28 13:40:00,79.81,79.82,79.69,79.77,43198.0,58.0195,58.0268,57.9323,57.9904,43198.0
2017-04-28 13:50:00,79.77,79.83,79.75,79.83,40796.0,57.9904,58.034,57.9759,58.034,40796.0
2017-04-28 14:00:00,79.82,79.96,79.8,79.84,51203.0,58.0268,58.1285,58.0122,58.0413,51203.0
2017-04-28 14:10:00,79.84,79.9,79.76,79.85,56444.0,58.0413,58.0849,57.9831,58.0486,56444.0
2017-04-28 14:20:00,79.85,80.09,79.85,80.06,58915.0,58.0486,58.223,58.0486,58.2012,58915.0
2017-04-28 14:30:00,80.07,80.1,79.98,80.05,76371.0,58.2085,58.2303,58.1431,58.194,76371.0
2017-04-28 14:40:00,80.05,80.19,79.99,80.15,73406.0,58.194,58.2957,58.1503,58.2667,73406.0
2017-04-28 14:50:00,80.14,80.23,80.11,80.2,83560.0,58.2594,58.3248,58.2376,58.303,83560.0
2017-04-28 15:00:00,80.21,80.22,80.0,80.01,98800.0,58.3103,58.3175,58.1576,58.1649,98800.0
2017-04-28 15:10:00,80.03,80.03,79.81,79.9,74008.0,58.1794,58.1794,58.0195,58.0849,74008.0
2017-04-28 15:20:00,79.9,79.93,79.78,79.88,67621.0,58.0849,58.1067,57.9977,58.0704,67621.0
2017-04-28 15:30:00,79.87,79.92,79.75,79.76,114196.0,58.0631,58.0995,57.9759,57.9831,114196.0
2017-04-28 15:40:00,79.76,79.78,79.63,79.74,188444.0,57.9831,57.9977,57.8886,57.9686,188444.0
2017-04-28 15:50:00,79.73,79.77,79.53,79.56,416492.0,57.9613,57.9904,57.8159,57.8377,416492.0
2017-05-01 09:30:00,79.52,79.73,79.48,79.69,66303.0,57.8087,57.9613,57.7796,57.9323,66303.0
2017-05-01 09:40:00,79.69,79.99,79.66,79.95,46245.0,57.9323,58.1503,57.9104,58.1213,46245.0
2017-05-01 09:50:00,79.94,80.08,79.88,80.01,41401.0,58.114,58.2158,58.0704,58.1649,41401.0
2017-05-01 10:00:00,80.0,80.01,79.72,79.74,65255.0,58.1576,58.1649,57.9541,57.9686,65255.0
2017-05-01 10:10:00,79.74,79.87,79.53,79.83,93970.0,57.9686,58.0631,57.8159,58.034,93970.0
2017-05-01 10:20:00,79.85,79.94,79.76,79.8,36220.0,58.0486,58.114,57.9831,58.0122,36220.0
2017-05-01 10:30:00,79.8,79.83,79.68,79.83,40529.0,58.0122,58.034,57.925,58.034,40529.0
2017-05-01 10:40:00,79.83,79.87,79.78,79.86,42767.0,58.034,58.0631,57.9977,58.0558,42767.0
2017-05-01 10:50:00,79.85,79.93,79.79,79.92,27858.0,58.0486,58.1067,58.0049,58.0995,27858.0
2017-05-01 11:00:00,79.92,79.98,79.8,79.8,31555.0,58.0995,58.1431,58.0122,58.0122,31555.0
2017-05-01 11:10:00,79.81,79.9,79.76,79.79,36189.0,58.0195,58.0849,57.9831,58.0049,36189.0
2017-05-01 11:20:00,79.8,79.96,79.75,79.93,28957.0,58.0122,58.1285,57.9759,58.1067,28957.0
2017-05-01 11:30:00,79.93,80.07,79.9,80.07,38645.0,58.1067,58.2085,58.0849,58.2085,38645.0
2017-05-01 11:40:00,80.07,80.35,80.04,80.24,74299.0,58.2085,58.4121,58.1867,58.3321,74299.0
2017-05-01 11:50:00,80.23,80.28,80.1,80.17,47751.0,58.3248,58.3612,58.2303,58.2812,47751.0
2017-05-01 12:00:00,80.17,80.27,80.09,80.27,38296.0,58.2812,58.3539,58.223,58.3539,38296.0
2017-05-01 12:10:00,80.27,80.27,80.06,80.17,46836.0,58.3539,58.3539,58.2012,58.2812,46836.0
2017-05-01 12:20:00,80.17,80.18,80.03,80.06,29067.0,58.2812,58.2885,58.1794,58.2012,29067.0
2017-05-01 12:30:00,80.06,80.11,79.74,79.93,89663.0,58.2012,58.2376,57.9686,58.1067,89663.0
2017-05-01 12:40:00,79.93,79.97,79.75,79.76,42637.0,58.1067,58.1358,57.9759,57.9831,42637.0
2017-05-01 12:50:00,79.73,79.73,79.5,79.51,73880.0,57.9613,57.9613,57.7941,57.8014,73880.0
2017-05-01 13:00:00,79.52,79.54,79.37,79.37,64515.0,57.8087,57.8232,57.6996,57.6996,64515.0
2017-05-01 13:10:00,79.37,79.52,79.32,79.4,100527.0,57.6996,57.8087,57.6633,57.7214,100527.0
2017-05-01 13:20:00,79.42,79.45,79.33,79.36,43413.0,57.736,57.7578,57.6705,57.6924,43413.0
2017-05-01 13:30:00,79.38,79.51,79.37,79.46,39352.0,57.7069,57.8014,57.6996,57.765,39352.0
2017-05-01 13:40:00,79.47,79.64,79.42,79.64,44667.0,57.7723,57.8959,57.736,57.8959,44667.0
2017-05-01 13:50:00,79.63,79.69,79.63,79.68,38612.0,57.8886,57.9323,57.8886,57.925,38612.0
2017-05-01 14:00:00,79.69,79.77,79.66,79.73,41189.0,57.9323,57.9904,57.9104,57.9613,41189.0
2017-05-01 14:10:00,79.73,79.96,79.73,79.86,46974.0,57.9613,58.1285,57.9613,58.0558,46974.0
2017-05-01 14:20:00,79.87,79.9,79.8,79.86,36683.0,58.0631,58.0849,58.0122,58.0558,36683.0
2017-05-01 14:30:00,79.86,79.86,79.75,79.75,30562.0,58.0558,58.0558,57.9759,57.9759,30562.0
2017-05-01 14:40:00,79.76,79.82,79.73,79.77,47149.0,57.9831,58.0268,57.9613,57.9904,47149.0
2017-05-01 14:50:00,79.76,79.81,79.73,79.81,40058.0,57.9831,58.0195,57.9613,58.0195,40058.0
2017-05-01 15:00:00,79.81,79.87,79.76,79.87,45543.0,58.0195,58.0631,57.9831,58.0631,45543.0
2017-05-01 15:10:00,79.87,79.89,79.8,79.81,52552.0,58.0631,58.0776,58.0122,58.0195,52552.0
2017-05-01 15:20:00,79.8,79.82,79.7,79.71,49485.0,58.0122,58.0268,57.9395,57.9468,49485.0
2017-05-01 15:30:00,79.71,79.87,79.71,79.81,70516.0,57.9468,58.0631,57.9468,58.0195,70516.0
2017-05-01 15:40:00,79.82,79.83,79.71,79.72,114367.0,58.0268,58.034,57.9468,57.9541,114367.0
2017-05-01 15:50:00,79.72,79.73,79.52,79.58,239561.0,57.9541,57.9613,57.8087,57.8523,239561.0
2017-05-02 09:30:00,79.93,80.05,79.88,80.02,49559.0,58.1067,58.194,58.0704,58.1722,49559.0
2017-05-02 09:40:00,80.02,80.04,79.81,79.95,42746.0,58.1722,58.1867,58.0195,58.1213,42746.0
2017-05-02 09:50:00,79.92,80.07,79.8,79.8,64088.0,58.0995,58.2085,58.0122,58.0122,64088.0
2017-05-02 10:00:00,79.79,79.83,79.58,79.59,74003.0,58.0049,58.034,57.8523,57.8596,74003.0
2017-05-02 10:10:00,79.57,79.68,79.55,79.66,65184.0,57.845,57.925,57.8305,57.9104,65184.0
2017-05-02 10:20:00,79.67,79.78,79.63,79.69,50443.0,57.9177,57.9977,57.8886,57.9323,50443.0
2017-05-02 10:30:00,79.68,79.73,79.61,79.69,36224.0,57.925,57.9613,57.8741,57.9323,36224.0
2017-05-02 10:40:00,79.68,79.8,79.67,79.78,45908.0,57.925,58.0122,57.9177,57.9977,45908.0
2017-05-02 10:50:00,79.77,79.79,79.66,79.74,54013.0,57.9904,58.0049,57.9104,57.9686,54013.0
2017-05-02 11:00:00,79.75,79.92,79.74,79.92,42006.0,57.9759,58.0995,57.9686,58.0995,42006.0
2017-05-02 11:10:00,79.92,79.96,79.72,79.72,53754.0,58.0995,58.1285,57.9541,57.9541,53754.0
2017-05-02 11:20:00,79.74,79.74,79.58,79.6,37777.0,57.9686,57.9686,57.8523,57.8668,37777.0
2017-05-02 11:30:00,79.59,79.61,79.44,79.44,39035.0,57.8596,57.8741,57.7505,57.7505,39035.0
2017-05-02 11:40:00,79.44,79.46,79.4,79.42,32544.0,57.7505,57.765,57.7214,57.736,32544.0
2017-05-02 11:50:00,79.42,79.42,79.33,79.38,39710.0,57.736,57.736,57.6705,57.7069,39710.0
2017-05-02 12:00:00,79.37,79.52,79.37,79.44,43515.0,57.6996,57.8087,57.6996,57.7505,43515.0
2017-05-02 12:10:00,79.46,79.54,79.43,79.52,32840.0,57.765,57.8232,57.7432,57.8087,32840.0
2017-05-02 12:20:00,79.53,79.72,79.52,79.69,23254.0,57.8159,57.9541,57.8087,57.9323,23254.0
2017-05-02 12:30:00,79.67,79.69,79.62,79.64,25096.0,57.9177,57.9323,57.8814,57.8959,25096.0
2017-05-02 12:40:00,79.64,79.65,79.61,79.63,12146.0,57.8959,57.9032,57.8741,57.8886,12146.0
2017-05-02 12:50:00,79.64,79.71,79.64,79.68,40651.0,57.8959,57.9468,57.8959,57.925,40651.0
2017-05-02 13:00:00,79.68,79.7,79.59,79.59,23678.0,57.925,57.9395,57.8596,57.8596,23678.0
2017-05-02 13:10:00,79.6,79.6,79.55,79.59,22863.0,57.8668,57.8668,57.8305,57.8596,22863.0
2017-05-02 13:20:00,79.59,79.6,79.55,79.55,17904.0,57.8596,57.8668,57.8305,57.8305,17904.0
2017-05-02 13:30:00,79.56,79.57,79.51,79.56,20449.0,57.8377,57.845,57.8014,57.8377,20449.0
2017-05-02 13:40:00,79.56,79.61,79.54,79.55,22558.0,57.8377,57.8741,57.8232,57.8305,22558.0
2017-05-02 13:50:00,79.56,79.57,79.42,79.47,36967.0,57.8377,57.845,57.736,57.7723,36967.0
2017-05-02 14:00:00,79.47,79.53,79.41,79.42,37251.0,57.7723,57.8159,57.7287,57.736,37251.0
2017-05-02 14:10:00,79.43,79.48,79.41,79.44,53311.0,57.7432,57.7796,57.7287,57.7505,53311.0
2017-05-02 14:20:00,79.45,79.46,79.26,79.26,32820.0,57.7578,57.765,57.6197,57.6197,32820.0
2017-05-02 14:30:00,79.27,79.33,79.21,79.21,49074.0,57.6269,57.6705,57.5833,57.5833,49074.0
2017-05-02 14:40:00,79.21,79.23,79.14,79.14,34453.0,57.5833,57.5978,57.5324,57.5324,34453.0
2017-05-02 14:50:00,79.15,79.19,79.09,79.12,40877.0,57.5397,57.5688,57.4961,57.5179,40877.0
2017-05-02 15:00:00,79.13,79.16,79.06,79.11,42575.0,57.5251,57.547,57.4743,57.5106,42575.0
2017-05-02 15:10:00,79.12,79.17,79.08,79.15,34339.0,57.5179,57.5542,57.4888,57.5397,34339.0
2017-05-02 15:20:00,79.16,79.18,79.12,79.13,44750.0,57.547,57.5615,57.5179,57.5251,44750.0
2017-05-02 15:30:00,79.12,79.23,79.11,79.22,60621.0,57.5179,57.5978,57.5106,57.5906,60621.0
2017-05-02 15:40:00,79.22,79.29,79.18,79.23,78256.0,57.5906,57.6415,57.5615,57.5978,78256.0
2017-05-02 15:50:00,79.24,79.28,79.16,79.25,190963.0,57.6051,57.6342,57.547,57.6124,190963.0
2017-05-03 09:30:00,78.91,79.38,78.8,79.3,69476.0,57.3652,57.7069,57.2852,57.6487,69476.0
2017-05-03 09:40:00,79.31,79.44,79.21,79.36,29077.0,57.656,57.7505,57.5833,57.6924,29077.0
2017-05-03 09:50:00,79.35,79.46,79.29,79.39,20375.0,57.6851,57.765,57.6415,57.7142,20375.0
2017-05-03 10:00:00,79.38,79.4,79.16,79.17,20129.0,57.7069,57.7214,57.547,57.5542,20129.0
2017-05-03 10:10:00,79.2,79.39,79.15,79.38,23544.0,57.576,57.7142,57.5397,57.7069,23544.0
2017-05-03 10:20:00,79.39,79.46,79.33,79.4,22213.0,57.7142,57.765,57.6705,57.7214,22213.0
2017-05-03 10:30:00,79.39,79.41,79.05,79.06,34250.0,57.7142,57.7287,57.467,57.4743,34250.0
2017-05-03 10:40:00,79.05,79.09,78.87,78.9,38105.0,57.467,57.4961,57.3361,57.3579,38105.0
2017-05-03 10:50:00,78.91,78.98,78.78,78.97,37356.0,57.3652,57.4161,57.2707,57.4088,37356.0
2017-05-03 11:00:00,78.97,79.21,78.96,79.21,30262.0,57.4088,57.5833,57.4016,57.5833,30262.0
2017-05-03 11:10:00,79.2,79.24,79.12,79.19,23465.0,57.576,57.6051,57.5179,57.5688,23465.0
2017-05-03 11:20:00,79.18,79.3,79.17,79.2,39362.0,57.5615,57.6487,57.5542,57.576,39362.0
2017-05-03 11:30:00,79.2,79.26,79.19,79.24,17773.0,57.576,57.6197,57.5688,57.6051,17773.0
2017-05-03 11:40:00,79.23,79.26,79.19,79.22,20751.0,57.5978,57.6197,57.5688,57.5906,20751.0
2017-05-03 11:50:00,79.25,79.33,79.24,79.33,18745.0,57.6124,57.6705,57.6051,57.6705,18745.0
2017-05-03 12:00:00,79.33,79.33,79.24,79.25,26684.0,57.6705,57.6705,57.6051,57.6124,26684.0
2017-05-03 12:10:00,79.24,79.25,79.18,79.23,10716.0,57.6051,57.6124,57.5615,57.5978,10716.0
2017-05-03 12:20:00,79.23,79.24,79.17,79.22,22561.0,57.5978,57.6051,57.5542,57.5906,22561.0
2017-05-03 12:30:00,79.21,79.24,79.17,79.22,20340.0,57.5833,57.6051,57.5542,57.5906,20340.0
2017-05-03 12:40:00,79.22,79.26,79.18,79.22,20285.0,57.5906,57.6197,57.5615,57.5906,20285.0
2017-05-03 12:50:00,79.23,79.24,79.14,79.17,26101.0,57.5978,57.6051,57.5324,57.5542,26101.0
2017-05-03 13:00:00,79.15,79.24,79.13,79.14,27002.0,57.5397,57.6051,57.5251,57.5324,27002.0
2017-05-03 13:10:00,79.14,79.16,79.1,79.12,20936.0,57.5324,57.547,57.5033,57.5179,20936.0
2017-05-03 13:20:00,79.13,79.14,79.05,79.07,14681.0,57.5251,57.5324,57.467,57.4815,14681.0
2017-05-03 13:30:00,79.09,79.14,79.05,79.06,23012.0,57.4961,57.5324,57.467,57.4743,23012.0
2017-05-03 13:40:00,79.06,79.07,79.01,79.04,32419.0,57.4743,57.4815,57.4379,57.4597,32419.0
2017-05-03 13:50:00,79.05,79.08,79.0,79.05,31377.0,57.467,57.4888,57.4306,57.467,31377.0
2017-05-03 14:00:00,79.04,79.26,79.03,79.25,32769.0,57.4597,57.6197,57.4525,57.6124,32769.0
2017-05-03 14:10:00,79.26,79.4,79.22,79.35,83183.0,57.6197,57.7214,57.5906,57.6851,83183.0
2017-05-03 14:20:00,79.37,79.42,79.34,79.4,37778.0,57.6996,57.736,57.6778,57.7214,37778.0
2017-05-03 14:30:00,79.39,79.49,79.39,79.46,23158.0,57.7142,57.7869,57.7142,57.765,23158.0
2017-05-03 14:40:00,79.46,79.61,79.46,79.54,38161.0,57.765,57.8741,57.765,57.8232,38161.0
2017-05-03 14:50:00,79.55,79.67,79.54,79.63,30910.0,57.8305,57.9177,57.8232,57.8886,30910.0
2017-05-03 15:00:00,79.65,79.75,79.63,79.66,31990.0,57.9032,57.9759,57.8886,57.9104,31990.0
2017-05-03 15:10:00,79.65,79.69,79.51,79.54,25695.0,57.9032,57.9323,57.8014,57.8232,25695.0
2017-05-03 15:20:00,79.54,79.63,79.5,79.63,42901.0,57.8232,57.8886,57.7941,57.8886,42901.0
2017-05-03 15:30:00,79.62,79.74,79.62,79.68,89694.0,57.8814,57.9686,57.8814,57.925,89694.0
2017-05-03 15:40:00,79.67,79.75,79.67,79.68,89582.0,57.9177,57.9759,57.9177,57.925,89582.0
2017-05-03 15:50:00,79.68,79.72,79.56,79.59,285713.0,57.925,57.9541,57.8377,57.8596,285713.0
2017-05-04 09:30:00,79.3,79.3,79.03,79.05,45434.0,57.6487,57.6487,57.4525,57.467,45434.0
2017-05-04 09:40:00,79.05,79.1,78.77,78.8,68129.0,57.467,57.5033,57.2634,57.2852,68129.0
2017-05-04 09:50:00,78.79,78.99,78.75,78.95,35284.0,57.278,57.4234,57.2489,57.3943,35284.0
2017-05-04 10:00:00,78.95,79.09,78.91,78.94,44228.0,57.3943,57.4961,57.3652,57.387,44228.0
2017-05-04 10:10:00,78.93,78.94,78.72,78.76,69411.0,57.3798,57.387,57.2271,57.2562,69411.0
2017-05-04 10:20:00,78.77,78.8,78.66,78.67,39635.0,57.2634,57.2852,57.1835,57.1907,39635.0
2017-05-04 10:30:00,78.66,78.76,78.58,78.73,33045.0,57.1835,57.2562,57.1253,57.2344,33045.0
2017-05-04 10:40:00,78.71,78.75,78.67,78.7,24384.0,57.2198,57.2489,57.1907,57.2126,24384.0
2017-05-04 10:50:00,78.7,78.8,78.59,78.75,35435.0,57.2126,57.2852,57.1326,57.2489,35435.0
2017-05-04 11:00:00,78.73,78.76,78.67,78.67,12255.0,57.2344,57.2562,57.1907,57.1907,12255.0
2017-05-04 11:10:00,78.66,78.72,78.62,78.71,21564.0,57.1835,57.2271,57.1544,57.2198,21564.0
2017-05-04 11:20:00,78.69,78.74,78.55,78.62,39079.0,57.2053,57.2416,57.1035,57.1544,39079.0
2017-05-04 11:30:00,78.63,78.67,78.58,78.62,20430.0,57.1617,57.1907,57.1253,57.1544,20430.0
2017-05-04 11:40:00,78.6,78.64,78.55,78.62,42174.0,57.1399,57.1689,57.1035,57.1544,42174.0
2017-05-04 11:50:00,78.62,78.69,78.34,78.35,69800.0,57.1544,57.2053,56.9508,56.9581,69800.0
2017-05-04 12:00:00,78.34,78.41,78.23,78.26,27682.0,56.9508,57.0017,56.8709,56.8927,27682.0
2017-05-04 12:10:00,78.25,78.29,78.0,78.0,66164.0,56.8854,56.9145,56.7037,56.7037,66164.0
2017-05-04 12:20:00,78.02,78.21,78.0,78.15,41294.0,56.7182,56.8563,56.7037,56.8127,41294.0
2017-05-04 12:30:00,78.15,78.26,78.1,78.21,22531.0,56.8127,56.8927,56.7764,56.8563,22531.0
2017-05-04 12:40:00,78.2,78.22,78.07,78.16,68033.0,56.8491,56.8636,56.7546,56.82,68033.0
2017-05-04 12:50:00,78.15,78.31,78.14,78.29,35897.0,56.8127,56.929,56.8054,56.9145,35897.0
2017-05-04 13:00:00,78.29,78.41,78.29,78.32,22280.0,56.9145,57.0017,56.9145,56.9363,22280.0
2017-05-04 13:10:00,78.32,78.33,78.23,78.25,16808.0,56.9363,56.9436,56.8709,56.8854,16808.0
2017-05-04 13:20:00,78.23,78.36,78.23,78.31,27843.0,56.8709,56.9654,56.8709,56.929,27843.0
2017-05-04 13:30:00,78.31,78.31,78.18,78.19,28141.0,56.929,56.929,56.8345,56.8418,28141.0
2017-05-04 13:40:00,78.19,78.27,78.12,78.26,41115.0,56.8418,56.9,56.7909,56.8927,41115.0
2017-05-04 13:50:00,78.26,78.26,78.19,78.25,34352.0,56.8927,56.8927,56.8418,56.8854,34352.0
2017-05-04 14:00:00,78.25,78.34,78.24,78.28,26446.0,56.8854,56.9508,56.8781,56.9072,26446.0
2017-05-04 14:10:00,78.28,78.34,78.22,78.23,30596.0,56.9072,56.9508,56.8636,56.8709,30596.0
2017-05-04 14:20:00,78.2,78.27,78.13,78.27,23520.0,56.8491,56.9,56.7982,56.9,23520.0
2017-05-04 14:30:00,78.27,78.31,78.21,78.26,20528.0,56.9,56.929,56.8563,56.8927,20528.0
2017-05-04 14:40:00,78.26,78.42,78.26,78.39,22102.0,56.8927,57.009,56.8927,56.9872,22102.0
2017-05-04 14:50:00,78.39,78.39,78.14,78.14,45451.0,56.9872,56.9872,56.8054,56.8054,45451.0
2017-05-04 15:00:00,78.14,78.3,78.1,78.29,55436.0,56.8054,56.9218,56.7764,56.9145,55436.0
2017-05-04 15:10:00,78.28,78.33,78.21,78.3,42458.0,56.9072,56.9436,56.8563,56.9218,42458.0
2017-05-04 15:20:00,78.31,78.33,78.23,78.25,45957.0,56.929,56.9436,56.8709,56.8854,45957.0
2017-05-04 15:30:00,78.24,78.3,78.16,78.27,59493.0,56.8781,56.9218,56.82,56.9,59493.0
2017-05-04 15:40:00,78.26,78.26,78.17,78.25,61697.0,56.8927,56.8927,56.8273,56.8854,61697.0
2017-05-04 15:50:00,78.26,78.32,78.17,78.25,186279.0,56.8927,56.9363,56.8273,56.8854,186279.0
2017-05-05 09:30:00,78.33,78.63,78.31,78.61,43296.0,56.9436,57.1617,56.929,57.1471,43296.0
2017-05-05 09:40:00,78.65,78.72,78.44,78.54,31958.0,57.1762,57.2271,57.0235,57.0962,31958.0
2017-05-05 09:50:00,78.57,78.65,78.42,78.47,27225.0,57.118,57.1762,57.009,57.0453,27225.0
2017-05-05 10:00:00,78.47,78.75,78.47,78.74,34424.0,57.0453,57.2489,57.0453,57.2416,34424.0
2017-05-05 10:10:00,78.76,78.86,78.71,78.75,24739.0,57.2562,57.3289,57.2198,57.2489,24739.0
2017-05-05 10:20:00,78.76,78.85,78.65,78.75,21622.0,57.2562,57.3216,57.1762,57.2489,21622.0
2017-05-05 10:30:00,78.74,78.85,78.7,78.84,48884.0,57.2416,57.3216,57.2126,57.3143,48884.0
2017-05-05 10:40:00,78.85,78.92,78.76,78.77,37016.0,57.3216,57.3725,57.2562,57.2634,37016.0
2017-05-05 10:50:00,78.78,78.79,78.69,78.76,30974.0,57.2707,57.278,57.2053,57.2562,30974.0
2017-05-05 11:00:00,78.76,78.82,78.65,78.66,37135.0,57.2562,57.2998,57.1762,57.1835,37135.0
2017-05-05 11:10:00,78.66,78.99,78.66,78.96,34125.0,57.1835,57.4234,57.1835,57.4016,34125.0
2017-05-05 11:20:00,78.97,79.05,78.89,78.89,41548.0,57.4088,57.467,57.3507,57.3507,41548.0
2017-05-05 11:30:00,78.91,79.0,78.88,78.96,17289.0,57.3652,57.4306,57.3434,57.4016,17289.0
2017-05-05 11:40:00,78.95,78.97,78.91,78.94,25881.0,57.3943,57.4088,57.3652,57.387,25881.0
2017-05-05 11:50:00,78.94,78.94,78.79,78.82,33376.0,57.387,57.387,57.278,57.2998,33376.0
2017-05-05 12:00:00,78.83,78.86,78.77,78.78,19134.0,57.3071,57.3289,57.2634,57.2707,19134.0
2017-05-05 12:10:00,78.77,78.78,78.62,78.64,42546.0,57.2634,57.2707,57.1544,57.1689,42546.0
2017-05-05 12:20:00,78.64,78.73,78.63,78.64,25556.0,57.1689,57.2344,57.1617,57.1689,25556.0
2017-05-05 12:30:00,78.65,78.66,78.54,78.55,34653.0,57.1762,57.1835,57.0962,57.1035,34653.0
2017-05-05 12:40:00,78.55,78.67,78.54,78.67,39674.0,57.1035,57.1907,57.0962,57.1907,39674.0
2017-05-05 12:50:00,78.68,78.73,78.65,78.73,15938.0,57.198,57.2344,57.1762,57.2344,15938.0
2017-05-05 13:00:00,78.73,78.83,78.69,78.81,24133.0,57.2344,57.3071,57.2053,57.2925,24133.0
2017-05-05 13:10:00,78.81,78.84,78.75,78.8,18936.0,57.2925,57.3143,57.2489,57.2852,18936.0
2017-05-05 13:20:00,78.81,78.83,78.78,78.81,18729.0,57.2925,57.3071,57.2707,57.2925,18729.0
2017-05-05 13:30:00,78.8,78.81,78.69,78.73,33093.0,57.2852,57.2925,57.2053,57.2344,33093.0
2017-05-05 13:40:00,78.72,78.85,78.71,78.81,16947.0,57.2271,57.3216,57.2198,57.2925,16947.0
2017-05-05 13:50:00,78.82,78.86,78.81,78.85,15373.0,57.2998,57.3289,57.2925,57.3216,15373.0
2017-05-05 14:00:00,78.85,78.97,78.85,78.93,19424.0,57.3216,57.4088,57.3216,57.3798,19424.0
2017-05-05 14:10:00,78.95,78.97,78.82,78.96,31962.0,57.3943,57.4088,57.2998,57.4016,31962.0
2017-05-05 14:20:00,78.96,78.99,78.92,78.98,27279.0,57.4016,57.4234,57.3725,57.4161,27279.0
2017-05-05 14:30:00,78.98,78.98,78.93,78.97,28941.0,57.4161,57.4161,57.3798,57.4088,28941.0
2017-05-05 14:40:00,78.98,79.07,78.95,79.07,34679.0,57.4161,57.4815,57.3943,57.4815,34679.0
2017-05-05 14:50:00,79.07,79.1,79.04,79.08,39174.0,57.4815,57.5033,57.4597,57.4888,39174.0
2017-05-05 15:00:00,79.08,79.27,79.08,79.24,43976.0,57.4888,57.6269,57.4888,57.6051,43976.0
2017-05-05 15:10:00,79.25,79.31,79.23,79.3,43702.0,57.6124,57.656,57.5978,57.6487,43702.0
2017-05-05 15:20:00,79.29,79.3,79.25,79.29,37841.0,57.6415,57.6487,57.6124,57.6415,37841.0
2017-05-05 15:30:00,79.29,79.31,79.24,79.26,44359.0,57.6415,57.656,57.6051,57.6197,44359.0
2017-05-05 15:40:00,79.26,79.31,79.22,79.3,62807.0,57.6197,57.656,57.5906,57.6487,62807.0
2017-05-05 15:50:00,79.3,79.43,79.29,79.35,130146.0,57.6487,57.7432,57.6415,57.6851,130146.0
2017-05-08 09:30:00,79.07,79.25,78.79,78.9,61744.0,57.4815,57.6124,57.278,57.3579,61744.0
2017-05-08 09:40:00,78.91,78.99,78.83,78.83,66471.0,57.3652,57.4234,57.3071,57.3071,66471.0
2017-05-08 09:50:00,78.86,79.33,78.85,79.14,45673.0,57.3289,57.6705,57.3216,57.5324,45673.0
2017-05-08 10:00:00,79.12,79.41,79.12,79.29,42678.0,57.5179,57.7287,57.5179,57.6415,42678.0
2017-05-08 10:10:00,79.29,79.42,79.26,79.37,44834.0,57.6415,57.736,57.6197,57.6996,44834.0
2017-05-08 10:20:00,79.38,79.49,79.28,79.3,30116.0,57.7069,57.7869,57.6342,57.6487,30116.0
2017-05-08 10:30:00,79.3,79.42,79.24,79.37,31479.0,57.6487,57.736,57.6051,57.6996,31479.0
2017-05-08 10:40:00,79.36,79.44,79.33,79.33,24255.0,57.6924,57.7505,57.6705,57.6705,24255.0
2017-05-08 10:50:00,79.34,79.36,79.24,79.26,28198.0,57.6778,57.6924,57.6051,57.6197,28198.0
2017-05-08 11:00:00,79.26,79.29,79.18,79.2,26382.0,57.6197,57.6415,57.5615,57.576,26382.0
2017-05-08 11:10:00,79.18,79.18,79.05,79.09,27589.0,57.5615,57.5615,57.467,57.4961,27589.0
2017-05-08 11:20:00,79.08,79.08,78.92,78.93,26039.0,57.4888,57.4888,57.3725,57.3798,26039.0
2017-05-08 11:30:00,78.94,79.17,78.93,79.16,29795.0,57.387,57.5542,57.3798,57.547,29795.0
2017-05-08 11:40:00,79.19,79.23,79.08,79.21,45781.0,57.5688,57.5978,57.4888,57.5833,45781.0
2017-05-08 11:50:00,79.21,79.37,79.14,79.35,55507.0,57.5833,57.6996,57.5324,57.6851,55507.0
2017-05-08 12:00:00,79.35,79.42,79.31,79.31,35521.0,57.6851,57.736,57.656,57.656,35521.0
2017-05-08 12:10:00,79.31,79.37,79.24,79.35,23217.0,57.656,57.6996,57.6051,57.6851,23217.0
2017-05-08 12:20:00,79.34,79.43,79.32,79.43,24706.0,57.6778,57.7432,57.6633,57.7432,24706.0
2017-05-08 12:30:00,79.44,79.53,79.42,79.51,24074.0,57.7505,57.8159,57.736,57.8014,24074.0
2017-05-08 12:40:00,79.51,79.59,79.5,79.55,20679.0,57.8014,57.8596,57.7941,57.8305,20679.0
2017-05-08 12:50:00,79.55,79.58,79.5,79.54,23536.0,57.8305,57.8523,57.7941,57.8232,23536.0
2017-05-08 13:00:00,79.54,79.55,79.5,79.53,22174.0,57.8232,57.8305,57.7941,57.8159,22174.0
2017-05-08 13:10:00,79.53,79.55,79.42,79.45,21447.0,57.8159,57.8305,57.736,57.7578,21447.0
2017-05-08 13:20:00,79.45,79.49,79.44,79.44,17829.0,57.7578,57.7869,57.7505,57.7505,17829.0
2017-05-08 13:30:00,79.44,79.48,79.42,79.47,14028.0,57.7505,57.7796,57.736,57.7723,14028.0
2017-05-08 13:40:00,79.47,79.52,79.46,79.51,13881.0,57.7723,57.8087,57.765,57.8014,13881.0
2017-05-08 13:50:00,79.51,79.52,79.47,79.51,23320.0,57.8014,57.8087,57.7723,57.8014,23320.0
2017-05-08 14:00:00,79.5,79.59,79.49,79.55,30350.0,57.7941,57.8596,57.7869,57.8305,30350.0
2017-05-08 14:10:00,79.55,79.57,79.45,79.47,28825.0,57.8305,57.845,57.7578,57.7723,28825.0
2017-05-08 14:20:00,79.48,79.54,79.44,79.51,26005.0,57.7796,57.8232,57.7505,57.8014,26005.0
2017-05-08 14:30:00,79.53,79.61,79.53,79.55,21603.0,57.8159,57.8741,57.8159,57.8305,21603.0
2017-05-08 14:40:00,79.56,79.6,79.51,79.55,23862.0,57.8377,57.8668,57.8014,57.8305,23862.0
2017-05-08 14:50:00,79.55,79.61,79.55,79.59,24549.0,57.8305,57.8741,57.8305,57.8596,24549.0
2017-05-08 15:00:00,79.59,79.61,79.53,79.56,26497.0,57.8596,57.8741,57.8159,57.8377,26497.0
2017-05-08 15:10:00,79.56,79.6,79.51,79.6,36747.0,57.8377,57.8668,57.8014,57.8668,36747.0
2017-05-08 15:20:00,79.6,79.64,79.56,79.58,35467.0,57.8668,57.8959,57.8377,57.8523,35467.0
2017-05-08 15:30:00,79.58,79.63,79.5,79.51,60936.0,57.8523,57.8886,57.7941,57.8014,60936.0
2017-05-08 15:40:00,79.51,79.59,79.48,79.58,67580.0,57.8014,57.8596,57.7796,57.8523,67580.0
2017-05-08 15:50:00,79.59,79.73,79.58,79.63,169931.0,57.8596,57.9613,57.8523,57.8886,169931.0
2017-05-09 09:30:00,79.54,79.88,79.51,79.61,48537.0,57.8232,58.0704,57.8014,57.8741,48537.0
2017-05-09 09:40:00,79.6,79.94,79.42,79.91,59127.0,57.8668,58.114,57.736,58.0922,59127.0
2017-05-09 09:50:00,79.89,79.98,79.76,79.93,47352.0,58.0776,58.1431,57.9831,58.1067,47352.0
2017-05-09 10:00:00,79.93,80.11,79.91,79.99,57167.0,58.1067,58.2376,58.0922,58.1503,57167.0
2017-05-09 10:10:00,79.98,79.98,79.79,79.93,39826.0,58.1431,58.1431,58.0049,58.1067,39826.0
2017-05-09 10:20:00,79.93,79.99,79.74,79.75,30386.0,58.1067,58.1503,57.9686,57.9759,30386.0
2017-05-09 10:30:00,79.77,79.88,79.67,79.88,19526.0,57.9904,58.0704,57.9177,58.0704,19526.0
2017-05-09 10:40:00,79.87,79.9,79.71,79.72,27428.0,58.0631,58.0849,57.9468,57.9541,27428.0
2017-05-09 10:50:00,79.72,79.74,79.64,79.68,20259.0,57.9541,57.9686,57.8959,57.925,20259.0
2017-05-09 11:00:00,79.68,79.69,79.57,79.61,34812.0,57.925,57.9323,57.845,57.8741,34812.0
2017-05-09 11:10:00,79.6,79.63,79.5,79.56,25791.0,57.8668,57.8886,57.7941,57.8377,25791.0
2017-05-09 11:20:00,79.56,79.61,79.49,79.61,22534.0,57.8377,57.8741,57.7869,57.8741,22534.0
2017-05-09 11:30:00,79.59,79.6,79.51,79.6,14481.0,57.8596,57.8668,57.8014,57.8668,14481.0
2017-05-09 11:40:00,79.58,79.6,79.46,79.56,36823.0,57.8523,57.8668,57.765,57.8377,36823.0
2017-05-09 11:50:00,79.55,79.63,79.51,79.61,17026.0,57.8305,57.8886,57.8014,57.8741,17026.0
2017-05-09 12:00:00,79.59,79.65,79.57,79.64,25907.0,57.8596,57.9032,57.845,57.8959,25907.0
2017-05-09 12:10:00,79.65,79.66,79.54,79.54,45198.0,57.9032,57.9104,57.8232,57.8232,45198.0
2017-05-09 12:20:00,79.54,79.56,79.51,79.56,19171.0,57.8232,57.8377,57.8014,57.8377,19171.0
2017-05-09 12:30:00,79.54,79.54,79.43,79.48,18960.0,57.8232,57.8232,57.7432,57.7796,18960.0
2017-05-09 12:40:00,79.49,79.49,79.45,79.47,14616.0,57.7869,57.7869,57.7578,57.7723,14616.0
2017-05-09 12:50:00,79.48,79.49,79.38,79.46,22625.0,57.7796,57.7869,57.7069,57.765,22625.0
2017-05-09 13:00:00,79.47,79.62,79.46,79.6,26581.0,57.7723,57.8814,57.765,57.8668,26581.0
2017-05-09 13:10:00,79.6,79.6,79.53,79.57,13978.0,57.8668,57.8668,57.8159,57.845,13978.0
2017-05-09 13:20:00,79.57,79.57,79.42,79.43,16618.0,57.845,57.845,57.736,57.7432,16618.0
2017-05-09 13:30:00,79.46,79.55,79.46,79.55,16558.0,57.765,57.8305,57.765,57.8305,16558.0
2017-05-09 13:40:00,79.54,79.73,79.54,79.66,18045.0,57.8232,57.9613,57.8232,57.9104,18045.0
2017-05-09 13:50:00,79.65,79.79,79.63,79.78,16443.0,57.9032,58.0049,57.8886,57.9977,16443.0
2017-05-09 14:00:00,79.8,79.83,79.67,79.7,22854.0,58.0122,58.034,57.9177,57.9395,22854.0
2017-05-09 14:10:00,79.69,79.72,79.67,79.71,16099.0,57.9323,57.9541,57.9177,57.9468,16099.0
2017-05-09 14:20:00,79.71,79.75,79.68,79.72,24142.0,57.9468,57.9759,57.925,57.9541,24142.0
2017-05-09 14:30:00,79.71,79.79,79.7,79.77,18969.0,57.9468,58.0049,57.9395,57.9904,18969.0
2017-05-09 14:40:00,79.76,79.82,79.72,79.78,19764.0,57.9831,58.0268,57.9541,57.9977,19764.0
2017-05-09 14:50:00,79.77,79.84,79.75,79.83,24188.0,57.9904,58.0413,57.9759,58.034,24188.0
2017-05-09 15:00:00,79.83,79.89,79.78,79.87,33916.0,58.034,58.0776,57.9977,58.0631,33916.0
2017-05-09 15:10:00,79.87,79.92,79.85,79.87,21029.0,58.0631,58.0995,58.0486,58.0631,21029.0
2017-05-09 15:20:00,79.88,79.89,79.75,79.75,31110.0,58.0704,58.0776,57.9759,57.9759,31110.0
2017-05-09 15:30:00,79.73,79.73,79.56,79.58,30152.0,57.9613,57.9613,57.8377,57.8523,30152.0
2017-05-09 15:40:00,79.58,79.59,79.45,79.51,46760.0,57.8523,57.8596,57.7578,57.8014,46760.0
2017-05-09 15:50:00,79.52,79.66,79.48,79.59,66452.0,57.8087,57.9104,57.7796,57.8596,66452.0
2017-05-10 09:30:00,79.77,79.92,79.46,79.67,42501.0,57.9904,58.0995,57.765,57.9177,42501.0
2017-05-10 09:40:00,79.67,79.79,79.65,79.68,23276.0,57.9177,58.0049,57.9032,57.925,23276.0
2017-05-10 09:50:00,79.67,79.86,79.62,79.83,25871.0,57.9177,58.0558,57.8814,58.034,25871.0
2017-05-10 10:00:00,79.84,79.9,79.78,79.84,29187.0,58.0413,58.0849,57.9977,58.0413,29187.0
2017-05-10 10:10:00,79.84,79.84,79.61,79.61,28940.0,58.0413,58.0413,57.8741,57.8741,28940.0
2017-05-10 10:20:00,79.61,79.61,79.46,79.5,23516.0,57.8741,57.8741,57.765,57.7941,23516.0
2017-05-10 10:30:00,79.5,79.78,79.5,79.76,48071.0,57.7941,57.9977,57.7941,57.9831,48071.0
2017-05-10 10:40:00,79.77,79.77,79.63,79.73,38214.0,57.9904,57.9904,57.8886,57.9613,38214.0
2017-05-10 10:50:00,79.72,79.84,79.71,79.79,23537.0,57.9541,58.0413,57.9468,58.0049,23537.0
2017-05-10 11:00:00,79.8,79.83,79.71,79.75,32670.0,58.0122,58.034,57.9468,57.9759,32670.0
2017-05-10 11:10:00,79.74,79.88,79.69,79.8,18927.0,57.9686,58.0704,57.9323,58.0122,18927.0
2017-05-10 11:20:00,79.8,79.9,79.77,79.82,23847.0,58.0122,58.0849,57.9904,58.0268,23847.0
2017-05-10 11:30:00,79.8,79.93,79.79,79.87,16951.0,58.0122,58.1067,58.0049,58.0631,16951.0
2017-05-10 11:40:00,79.88,80.04,79.85,79.96,33546.0,58.0704,58.1867,58.0486,58.1285,33546.0
2017-05-10 11:50:00,79.96,79.97,79.83,79.84,21746.0,58.1285,58.1358,58.034,58.0413,21746.0
2017-05-10 12:00:00,79.84,79.9,79.78,79.81,31466.0,58.0413,58.0849,57.9977,58.0195,31466.0
2017-05-10 12:10:00,79.79,79.88,79.79,79.88,15959.0,58.0049,58.0704,58.0049,58.0704,15959.0
2017-05-10 12:20:00,79.88,79.88,79.79,79.8,22169.0,58.0704,58.0704,58.0049,58.0122,22169.0
2017-05-10 12:30:00,79.8,79.84,79.76,79.77,15918.0,58.0122,58.0413,57.9831,57.9904,15918.0
2017-05-10 12:40:00,79.77,79.82,79.69,79.7,19568.0,57.9904,58.0268,57.9323,57.9395,19568.0
2017-05-10 12:50:00,79.69,79.73,79.66,79.7,16507.0,57.9323,57.9613,57.9104,57.9395,16507.0
2017-05-10 13:00:00,79.69,79.79,79.68,79.76,11772.0,57.9323,58.0049,57.925,57.9831,11772.0
2017-05-10 13:10:00,79.76,79.76,79.69,79.74,10588.0,57.9831,57.9831,57.9323,57.9686,10588.0
2017-05-10 13:20:00,79.73,79.81,79.72,79.79,23512.0,57.9613,58.0195,57.9541,58.0049,23512.0
2017-05-10 13:30:00,79.79,79.86,79.78,79.82,23128.0,58.0049,58.0558,57.9977,58.0268,23128.0
2017-05-10 13:40:00,79.82,79.85,79.79,79.85,19168.0,58.0268,58.0486,58.0049,58.0486,19168.0
2017-05-10 13:50:00,79.85,79.95,79.85,79.93,18939.0,58.0486,58.1213,58.0486,58.1067,18939.0
2017-05-10 14:00:00,79.94,80.01,79.92,79.98,47146.0,58.114,58.1649,58.0995,58.1431,47146.0
2017-05-10 14:10:00,79.98,79.99,79.9,79.95,28591.0,58.1431,58.1503,58.0849,58.1213,28591.0
2017-05-10 14:20:00,79.95,80.0,79.87,79.9,19158.0,58.1213,58.1576,58.0631,58.0849,19158.0
2017-05-10 14:30:00,79.91,79.99,79.9,79.92,17722.0,58.0922,58.1503,58.0849,58.0995,17722.0
2017-05-10 14:40:00,79.92,80.0,79.9,79.97,15322.0,58.0995,58.1576,58.0849,58.1358,15322.0
2017-05-10 14:50:00,79.97,79.98,79.93,79.93,16837.0,58.1358,58.1431,58.1067,58.1067,16837.0
2017-05-10 15:00:00,79.93,79.93,79.73,79.75,52024.0,58.1067,58.1067,57.9613,57.9759,52024.0
2017-05-10 15:10:00,79.74,79.81,79.72,79.8,36197.0,57.9686,58.0195,57.9541,58.0122,36197.0
2017-05-10 15:20:00,79.79,79.82,79.75,79.76,31650.0,58.0049,58.0268,57.9759,57.9831,31650.0
2017-05-10 15:30:00,79.77,79.8,79.72,79.77,43343.0,57.9904,58.0122,57.9541,57.9904,43343.0
2017-05-10 15:40:00,79.77,79.81,79.7,79.72,44953.0,57.9904,58.0195,57.9395,57.9541,44953.0
2017-05-10 15:50:00,79.73,79.77,79.69,79.73,69965.0,57.9613,57.9904,57.9323,57.9613,69965.0
2017-05-11 09:30:00,79.9,80.02,79.73,79.75,39647.0,58.0849,58.1722,57.9613,57.9759,39647.0
2017-05-11 09:40:00,79.73,79.74,79.47,79.53,37817.0,57.9613,57.9686,57.7723,57.8159,37817.0
2017-05-11 09:50:00,79.57,79.58,79.25,79.36,51566.0,57.845,57.8523,57.6124,57.6924,51566.0
2017-05-11 10:00:00,79.36,79.39,79.2,79.37,41165.0,57.6924,57.7142,57.576,57.6996,41165.0
2017-05-11 10:10:00,79.36,79.65,79.35,79.61,48020.0,57.6924,57.9032,57.6851,57.8741,48020.0
2017-05-11 10:20:00,79.59,79.63,79.38,79.52,25791.0,57.8596,57.8886,57.7069,57.8087,25791.0
2017-05-11 10:30:00,79.56,79.68,79.47,79.66,24251.0,57.8377,57.925,57.7723,57.9104,24251.0
2017-05-11 10:40:00,79.64,79.73,79.58,79.59,30734.0,57.8959,57.9613,57.8523,57.8596,30734.0
2017-05-11 10:50:00,79.59,79.6,79.5,79.56,18228.0,57.8596,57.8668,57.7941,57.8377,18228.0
2017-05-11 11:00:00,79.57,79.77,79.57,79.77,31122.0,57.845,57.9904,57.845,57.9904,31122.0
2017-05-11 11:10:00,79.77,79.83,79.68,79.69,37731.0,57.9904,58.034,57.925,57.9323,37731.0
2017-05-11 11:20:00,79.68,79.71,79.58,79.58,34255.0,57.925,57.9468,57.8523,57.8523,34255.0
2017-05-11 11:30:00,79.58,79.62,79.5,79.53,21430.0,57.8523,57.8814,57.7941,57.8159,21430.0
2017-05-11 11:40:00,79.52,79.56,79.48,79.55,13674.0,57.8087,57.8377,57.7796,57.8305,13674.0
2017-05-11 11:50:00,79.54,79.55,79.49,79.54,11717.0,57.8232,57.8305,57.7869,57.8232,11717.0
2017-05-11 12:00:00,79.55,79.59,79.49,79.59,14908.0,57.8305,57.8596,57.7869,57.8596,14908.0
2017-05-11 12:10:00,79.59,79.68,79.59,79.67,17741.0,57.8596,57.925,57.8596,57.9177,17741.0
2017-05-11 12:20:00,79.67,79.68,79.58,79.6,14615.0,57.9177,57.925,57.8523,57.8668,14615.0
2017-05-11 12:30:00,79.59,79.69,79.57,79.64,16222.0,57.8596,57.9323,57.845,57.8959,16222.0
2017-05-11 12:40:00,79.63,79.69,79.59,79.65,15591.0,57.8886,57.9323,57.8596,57.9032,15591.0
2017-05-11 12:50:00,79.64,79.66,79.62,79.62,13262.0,57.8959,57.9104,57.8814,57.8814,13262.0
2017-05-11 13:00:00,79.62,79.65,79.57,79.62,15132.0,57.8814,57.9032,57.845,57.8814,15132.0
2017-05-11 13:10:00,79.61,79.72,79.61,79.68,23268.0,57.8741,57.9541,57.8741,57.925,23268.0
2017-05-11 13:20:00,79.68,79.7,79.53,79.56,13865.0,57.925,57.9395,57.8159,57.8377,13865.0
2017-05-11 13:30:00,79.54,79.58,79.48,79.55,24271.0,57.8232,57.8523,57.7796,57.8305,24271.0
2017-05-11 13:40:00,79.55,79.69,79.53,79.63,14225.0,57.8305,57.9323,57.8159,57.8886,14225.0
2017-05-11 13:50:00,79.62,79.68,79.6,79.65,14865.0,57.8814,57.925,57.8668,57.9032,14865.0
2017-05-11 14:00:00,79.65,79.66,79.54,79.59,19103.0,57.9032,57.9104,57.8232,57.8596,19103.0
2017-05-11 14:10:00,79.59,79.73,79.58,79.72,27916.0,57.8596,57.9613,57.8523,57.9541,27916.0
2017-05-11 14:20:00,79.72,79.79,79.71,79.73,29010.0,57.9541,58.0049,57.9468,57.9613,29010.0
2017-05-11 14:30:00,79.72,79.73,79.62,79.63,15867.0,57.9541,57.9613,57.8814,57.8886,15867.0
2017-05-11 14:40:00,79.63,79.68,79.61,79.68,12290.0,57.8886,57.925,57.8741,57.925,12290.0
2017-05-11 14:50:00,79.67,79.68,79.58,79.59,19716.0,57.9177,57.925,57.8523,57.8596,19716.0
2017-05-11 15:00:00,79.6,79.69,79.6,79.67,19156.0,57.8668,57.9323,57.8668,57.9177,19156.0
2017-05-11 15:10:00,79.67,79.74,79.66,79.74,21095.0,57.9177,57.9686,57.9104,57.9686,21095.0
2017-05-11 15:20:00,79.75,79.77,79.65,79.69,27257.0,57.9759,57.9904,57.9032,57.9323,27257.0
2017-05-11 15:30:00,79.68,79.68,79.55,79.56,48600.0,57.925,57.925,57.8305,57.8377,48600.0
2017-05-11 15:40:00,79.56,79.59,79.49,79.54,101067.0,57.8377,57.8596,57.7869,57.8232,101067.0
2017-05-11 15:50:00,79.55,79.55,79.45,79.54,128624.0,57.8305,57.8305,57.7578,57.8232,128624.0
2017-05-12 09:30:00,79.47,79.6,79.3,79.39,36749.0,57.7723,57.8668,57.6487,57.7142,36749.0
2017-05-12 09:40:00,79.41,79.57,79.4,79.55,25317.0,57.7287,57.845,57.7214,57.8305,25317.0
2017-05-12 09:50:00,79.56,79.66,79.49,79.54,46281.0,57.8377,57.9104,57.7869,57.8232,46281.0
2017-05-12 10:00:00,79.54,79.8,79.5,79.8,45449.0,57.8232,58.0122,57.7941,58.0122,45449.0
2017-05-12 10:10:00,79.81,79.82,79.59,79.62,21262.0,58.0195,58.0268,57.8596,57.8814,21262.0
2017-05-12 10:20:00,79.61,79.7,79.52,79.56,33757.0,57.8741,57.9395,57.8087,57.8377,33757.0
2017-05-12 10:30:00,79.56,79.66,79.55,79.62,17592.0,57.8377,57.9104,57.8305,57.8814,17592.0
2017-05-12 10:40:00,79.6,79.73,79.55,79.72,33063.0,57.8668,57.9613,57.8305,57.9541,33063.0
2017-05-12 10:50:00,79.72,79.79,79.67,79.78,29802.0,57.9541,58.0049,57.9177,57.9977,29802.0
2017-05-12 11:00:00,79.78,79.93,79.76,79.92,25788.0,57.9977,58.1067,57.9831,58.0995,25788.0
2017-05-12 11:10:00,79.92,79.98,79.79,79.8,49467.0,58.0995,58.1431,58.0049,58.0122,49467.0
2017-05-12 11:20:00,79.8,79.92,79.8,79.88,24381.0,58.0122,58.0995,58.0122,58.0704,24381.0
2017-05-12 11:30:00,79.9,79.98,79.89,79.95,23806.0,58.0849,58.1431,58.0776,58.1213,23806.0
2017-05-12 11:40:00,79.96,79.97,79.87,79.88,13362.0,58.1285,58.1358,58.0631,58.0704,13362.0
2017-05-12 11:50:00,79.88,79.94,79.81,79.83,13333.0,58.0704,58.114,58.0195,58.034,13333.0
2017-05-12 12:00:00,79.85,79.86,79.77,79.78,18247.0,58.0486,58.0558,57.9904,57.9977,18247.0
2017-05-12 12:10:00,79.78,79.86,79.78,79.84,13437.0,57.9977,58.0558,57.9977,58.0413,13437.0
2017-05-12 12:20:00,79.84,79.84,79.74,79.76,19306.0,58.0413,58.0413,57.9686,57.9831,19306.0
2017-05-12 12:30:00,79.75,79.75,79.69,79.69,43173.0,57.9759,57.9759,57.9323,57.9323,43173.0
2017-05-12 12:40:00,79.7,79.71,79.63,79.63,29664.0,57.9395,57.9468,57.8886,57.8886,29664.0
2017-05-12 12:50:00,79.64,79.75,79.64,79.73,36180.0,57.8959,57.9759,57.8959,57.9613,36180.0
2017-05-12 13:00:00,79.73,79.81,79.73,79.78,15463.0,57.9613,58.0195,57.9613,57.9977,15463.0
2017-05-12 13:10:00,79.78,79.78,79.73,79.77,18071.0,57.9977,57.9977,57.9613,57.9904,18071.0
2017-05-12 13:20:00,79.78,79.84,79.77,79.82,18265.0,57.9977,58.0413,57.9904,58.0268,18265.0
2017-05-12 13:30:00,79.8,79.8,79.74,79.76,12627.0,58.0122,58.0122,57.9686,57.9831,12627.0
2017-05-12 13:40:00,79.75,79.77,79.73,79.75,19033.0,57.9759,57.9904,57.9613,57.9759,19033.0
2017-05-12 13:50:00,79.76,79.77,79.72,79.76,18395.0,57.9831,57.9904,57.9541,57.9831,18395.0
2017-05-12 14:00:00,79.76,79.78,79.74,79.78,12669.0,57.9831,57.9977,57.9686,57.9977,12669.0
2017-05-12 14:10:00,79.79,79.81,79.75,79.79,19405.0,58.0049,58.0195,57.9759,58.0049,19405.0
2017-05-12 14:20:00,79.79,79.9,79.78,79.87,27210.0,58.0049,58.0849,57.9977,58.0631,27210.0
2017-05-12 14:30:00,79.86,79.86,79.82,79.83,13011.0,58.0558,58.0558,58.0268,58.034,13011.0
2017-05-12 14:40:00,79.82,79.9,79.81,79.83,16544.0,58.0268,58.0849,58.0195,58.034,16544.0
2017-05-12 14:50:00,79.83,79.85,79.81,79.81,18217.0,58.034,58.0486,58.0195,58.0195,18217.0
2017-05-12 15:00:00,79.81,79.87,79.8,79.87,30991.0,58.0195,58.0631,58.0122,58.0631,30991.0
2017-05-12 15:10:00,79.87,79.88,79.78,79.78,28478.0,58.0631,58.0704,57.9977,57.9977,28478.0
2017-05-12 15:20:00,79.77,79.85,79.74,79.84,40543.0,57.9904,58.0486,57.9686,58.0413,40543.0
2017-05-12 15:30:00,79.84,79.84,79.73,79.76,24490.0,58.0413,58.0413,57.9613,57.9831,24490.0
2017-05-12 15:40:00,79.75,79.82,79.71,79.73,89389.0,57.9759,58.0268,57.9468,57.9613,89389.0
2017-05-12 15:50:00,79.73,79.78,79.67,79.78,100573.0,57.9613,57.9977,57.9177,57.9977,100573.0
2017-05-15 09:30:00,80.29,80.33,80.05,80.28,81434.0,58.3684,58.3975,58.194,58.3612,81434.0
2017-05-15 09:40:00,80.29,80.59,80.26,80.49,60187.0,58.3684,58.5865,58.3466,58.5138,60187.0
2017-05-15 09:50:00,80.49,80.56,80.39,80.45,41111.0,58.5138,58.5647,58.4411,58.4847,41111.0
2017-05-15 10:00:00,80.45,80.58,80.43,80.56,48235.0,58.4847,58.5793,58.4702,58.5647,48235.0
2017-05-15 10:10:00,80.57,80.68,80.57,80.62,51787.0,58.572,58.652,58.572,58.6083,51787.0
2017-05-15 10:20:00,80.62,80.63,80.44,80.44,43825.0,58.6083,58.6156,58.4775,58.4775,43825.0
2017-05-15 10:30:00,80.44,80.63,80.4,80.45,37921.0,58.4775,58.6156,58.4484,58.4847,37921.0
2017-05-15 10:40:00,80.45,80.47,80.27,80.37,34096.0,58.4847,58.4993,58.3539,58.4266,34096.0
2017-05-15 10:50:00,80.36,80.44,80.31,80.32,20780.0,58.4193,58.4775,58.383,58.3902,20780.0
2017-05-15 11:00:00,80.32,80.46,80.31,80.45,20142.0,58.3902,58.492,58.383,58.4847,20142.0
2017-05-15 11:10:00,80.46,80.49,80.41,80.44,25023.0,58.492,58.5138,58.4557,58.4775,25023.0
2017-05-15 11:20:00,80.44,80.5,80.4,80.49,20441.0,58.4775,58.5211,58.4484,58.5138,20441.0
2017-05-15 11:30:00,80.47,80.48,80.39,80.4,27682.0,58.4993,58.5066,58.4411,58.4484,27682.0
2017-05-15 11:40:00,80.39,80.42,80.32,80.34,18104.0,58.4411,58.4629,58.3902,58.4048,18104.0
2017-05-15 11:50:00,80.35,80.45,80.34,80.45,21814.0,58.4121,58.4847,58.4048,58.4847,21814.0
2017-05-15 12:00:00,80.44,80.45,80.37,80.41,15202.0,58.4775,58.4847,58.4266,58.4557,15202.0
2017-05-15 12:10:00,80.4,80.44,80.39,80.4,22291.0,58.4484,58.4775,58.4411,58.4484,22291.0
2017-05-15 12:20:00,80.4,80.45,80.39,80.41,11368.0,58.4484,58.4847,58.4411,58.4557,11368.0
2017-05-15 12:30:00,80.41,80.41,80.35,80.35,14919.0,58.4557,58.4557,58.4121,58.4121,14919.0
2017-05-15 12:40:00,80.36,80.38,80.22,80.23,29944.0,58.4193,58.4339,58.3175,58.3248,29944.0
2017-05-15 12:50:00,80.23,80.26,80.23,80.25,7892.0,58.3248,58.3466,58.3248,58.3394,7892.0
2017-05-15 13:00:00,80.25,80.3,80.24,80.3,16278.0,58.3394,58.3757,58.3321,58.3757,16278.0
2017-05-15 13:10:00,80.31,80.35,80.3,80.34,15717.0,58.383,58.4121,58.3757,58.4048,15717.0
2017-05-15 13:20:00,80.33,80.33,80.28,80.29,11703.0,58.3975,58.3975,58.3612,58.3684,11703.0
2017-05-15 13:30:00,80.28,80.36,80.28,80.33,14640.0,58.3612,58.4193,58.3612,58.3975,14640.0
2017-05-15 13:40:00,80.33,80.34,80.26,80.26,11640.0,58.3975,58.4048,58.3466,58.3466,11640.0
2017-05-15 13:50:00,80.26,80.29,80.23,80.28,19388.0,58.3466,58.3684,58.3248,58.3612,19388.0
2017-05-15 14:00:00,80.28,80.3,80.15,80.16,20056.0,58.3612,58.3757,58.2667,58.2739,20056.0
2017-05-15 14:10:00,80.17,80.18,80.12,80.14,17385.0,58.2812,58.2885,58.2448,58.2594,17385.0
2017-05-15 14:20:00,80.15,80.19,79.99,80.0,28040.0,58.2667,58.2957,58.1503,58.1576,28040.0
2017-05-15 14:30:00,80.01,80.02,79.89,79.95,22530.0,58.1649,58.1722,58.0776,58.1213,22530.0
2017-05-15 14:40:00,79.95,79.98,79.9,79.93,41857.0,58.1213,58.1431,58.0849,58.1067,41857.0
2017-05-15 14:50:00,79.93,79.94,79.83,79.87,29571.0,58.1067,58.114,58.034,58.0631,29571.0
2017-05-15 15:00:00,79.87,79.96,79.85,79.95,28924.0,58.0631,58.1285,58.0486,58.1213,28924.0
2017-05-15 15:10:00,79.96,80.05,79.96,80.05,34780.0,58.1285,58.194,58.1285,58.194,34780.0
2017-05-15 15:20:00,80.05,80.15,80.0,80.13,51258.0,58.194,58.2667,58.1576,58.2521,51258.0
2017-05-15 15:30:00,80.13,80.21,80.08,80.11,57210.0,58.2521,58.3103,58.2158,58.2376,57210.0
2017-05-15 15:40:00,80.11,80.24,80.08,80.19,48688.0,58.2376,58.3321,58.2158,58.2957,48688.0
2017-05-15 15:50:00,80.19,80.25,80.1,80.13,133067.0,58.2957,58.3394,58.2303,58.2521,133067.0
2017-05-16 09:30:00,79.44,79.48,79.16,79.34,77197.0,58.2652,58.2946,58.0599,58.1919,77197.0
2017-05-16 09:40:00,79.34,79.38,79.02,79.04,71512.0,58.1919,58.2212,57.9572,57.9718,71512.0
2017-05-16 09:50:00,79.05,79.24,79.01,79.16,110778.0,57.9792,58.1185,57.9498,58.0599,110778.0
2017-05-16 10:00:00,79.15,79.2,78.89,78.92,41224.0,58.0525,58.0892,57.8618,57.8838,41224.0
2017-05-16 10:10:00,78.92,79.05,78.81,79.05,52123.0,57.8838,57.9792,57.8031,57.9792,52123.0
2017-05-16 10:20:00,79.06,79.07,78.76,78.82,36524.0,57.9865,57.9938,57.7665,57.8105,36524.0
2017-05-16 10:30:00,78.83,78.87,78.72,78.74,44259.0,57.8178,57.8472,57.7371,57.7518,44259.0
2017-05-16 10:40:00,78.73,78.73,78.51,78.57,45234.0,57.7445,57.7445,57.5831,57.6271,45234.0
2017-05-16 10:50:00,78.57,78.57,78.37,78.41,62337.0,57.6271,57.6271,57.4804,57.5098,62337.0
2017-05-16 11:00:00,78.42,78.48,78.27,78.39,44610.0,57.5171,57.5611,57.4071,57.4951,44610.0
2017-05-16 11:10:00,78.39,78.63,78.38,78.6,49964.0,57.4951,57.6711,57.4878,57.6491,49964.0
2017-05-16 11:20:00,78.6,78.81,78.59,78.77,43998.0,57.6491,57.8031,57.6418,57.7738,43998.0
2017-05-16 11:30:00,78.74,78.75,78.64,78.71,28346.0,57.7518,57.7591,57.6785,57.7298,28346.0
2017-05-16 11:40:00,78.71,78.71,78.6,78.62,43273.0,57.7298,57.7298,57.6491,57.6638,43273.0
2017-05-16 11:50:00,78.6,78.64,78.48,78.51,28839.0,57.6491,57.6785,57.5611,57.5831,28839.0
2017-05-16 12:00:00,78.51,78.52,78.4,78.41,27711.0,57.5831,57.5904,57.5024,57.5098,27711.0
2017-05-16 12:10:00,78.41,78.44,78.32,78.41,58232.0,57.5098,57.5318,57.4438,57.5098,58232.0
2017-05-16 12:20:00,78.42,78.54,78.42,78.5,28622.0,57.5171,57.6051,57.5171,57.5758,28622.0
2017-05-16 12:30:00,78.5,78.5,78.41,78.42,20984.0,57.5758,57.5758,57.5098,57.5171,20984.0
2017-05-16 12:40:00,78.42,78.44,78.35,78.38,27305.0,57.5171,57.5318,57.4658,57.4878,27305.0
2017-05-16 12:50:00,78.38,78.44,78.37,78.38,19128.0,57.4878,57.5318,57.4804,57.4878,19128.0
2017-05-16 13:00:00,78.37,78.4,78.28,78.31,31678.0,57.4804,57.5024,57.4144,57.4364,31678.0
2017-05-16 13:10:00,78.31,78.33,78.22,78.25,30259.0,57.4364,57.4511,57.3704,57.3924,30259.0
2017-05-16 13:20:00,78.24,78.32,78.24,78.29,23666.0,57.3851,57.4438,57.3851,57.4218,23666.0
2017-05-16 13:30:00,78.3,78.35,78.29,78.32,23475.0,57.4291,57.4658,57.4218,57.4438,23475.0
2017-05-16 13:40:00,78.32,78.4,78.3,78.35,26324.0,57.4438,57.5024,57.4291,57.4658,26324.0
2017-05-16 13:50:00,78.35,78.38,78.31,78.32,14204.0,57.4658,57.4878,57.4364,57.4438,14204.0
2017-05-16 14:00:00,78.31,78.33,78.26,78.32,17289.0,57.4364,57.4511,57.3997,57.4438,17289.0
2017-05-16 14:10:00,78.32,78.39,78.27,78.39,28413.0,57.4438,57.4951,57.4071,57.4951,28413.0
2017-05-16 14:20:00,78.39,78.42,78.3,78.33,23957.0,57.4951,57.5171,57.4291,57.4511,23957.0
2017-05-16 14:30:00,78.34,78.45,78.34,78.41,18830.0,57.4584,57.5391,57.4584,57.5098,18830.0
2017-05-16 14:40:00,78.42,78.44,78.36,78.4,16336.0,57.5171,57.5318,57.4731,57.5024,16336.0
2017-05-16 14:50:00,78.39,78.4,78.33,78.34,19930.0,57.4951,57.5024,57.4511,57.4584,19930.0
2017-05-16 15:00:00,78.33,78.51,78.33,78.47,40330.0,57.4511,57.5831,57.4511,57.5538,40330.0
2017-05-16 15:10:00,78.46,78.46,78.4,78.45,30911.0,57.5464,57.5464,57.5024,57.5391,30911.0
2017-05-16 15:20:00,78.45,78.54,78.42,78.51,50887.0,57.5391,57.6051,57.5171,57.5831,50887.0
2017-05-16 15:30:00,78.52,78.61,78.46,78.61,47531.0,57.5904,57.6565,57.5464,57.6565,47531.0
2017-05-16 15:40:00,78.61,78.61,78.53,78.53,62440.0,57.6565,57.6565,57.5978,57.5978,62440.0
2017-05-16 15:50:00,78.54,78.57,78.5,78.54,127760.0,57.6051,57.6271,57.5758,57.6051,127760.0
2017-05-17 09:30:00,78.28,78.78,78.27,78.45,54111.0,57.4144,57.7811,57.4071,57.5391,54111.0
2017-05-17 09:40:00,78.42,78.52,78.34,78.42,57808.0,57.5171,57.5904,57.4584,57.5171,57808.0
2017-05-17 09:50:00,78.4,78.47,78.28,78.32,43124.0,57.5024,57.5538,57.4144,57.4438,43124.0
2017-05-17 10:00:00,78.32,78.45,78.23,78.41,52798.0,57.4438,57.5391,57.3777,57.5098,52798.0
2017-05-17 10:10:00,78.43,78.47,78.26,78.32,29051.0,57.5244,57.5538,57.3997,57.4438,29051.0
2017-05-17 10:20:00,78.33,78.35,78.16,78.27,32706.0,57.4511,57.4658,57.3264,57.4071,32706.0
2017-05-17 10:30:00,78.28,78.55,78.28,78.39,38696.0,57.4144,57.6124,57.4144,57.4951,38696.0
2017-05-17 10:40:00,78.39,78.39,78.29,78.36,21725.0,57.4951,57.4951,57.4218,57.4731,21725.0
2017-05-17 10:50:00,78.36,78.41,78.14,78.2,31848.0,57.4731,57.5098,57.3117,57.3557,31848.0
2017-05-17 11:00:00,78.18,78.36,78.16,78.3,34907.0,57.3411,57.4731,57.3264,57.4291,34907.0
2017-05-17 11:10:00,78.3,78.42,78.24,78.41,35457.0,57.4291,57.5171,57.3851,57.5098,35457.0
2017-05-17 11:20:00,78.41,78.51,78.37,78.43,53514.0,57.5098,57.5831,57.4804,57.5244,53514.0
2017-05-17 11:30:00,78.44,78.49,78.36,78.4,20831.0,57.5318,57.5684,57.4731,57.5024,20831.0
2017-05-17 11:40:00,78.4,78.61,78.39,78.52,29381.0,57.5024,57.6565,57.4951,57.5904,29381.0
2017-05-17 11:50:00,78.53,78.55,78.47,78.52,19287.0,57.5978,57.6124,57.5538,57.5904,19287.0
2017-05-17 12:00:00,78.51,78.54,78.37,78.39,21449.0,57.5831,57.6051,57.4804,57.4951,21449.0
2017-05-17 12:10:00,78.38,78.39,78.33,78.35,28455.0,57.4878,57.4951,57.4511,57.4658,28455.0
2017-05-17 12:20:00,78.34,78.35,78.23,78.23,26921.0,57.4584,57.4658,57.3777,57.3777,26921.0
2017-05-17 12:30:00,78.23,78.41,78.22,78.41,22184.0,57.3777,57.5098,57.3704,57.5098,22184.0
2017-05-17 12:40:00,78.43,78.49,78.38,78.49,16352.0,57.5244,57.5684,57.4878,57.5684,16352.0
2017-05-17 12:50:00,78.49,78.56,78.45,78.55,17266.0,57.5684,57.6198,57.5391,57.6124,17266.0
2017-05-17 13:00:00,78.55,78.55,78.44,78.53,16424.0,57.6124,57.6124,57.5318,57.5978,16424.0
2017-05-17 13:10:00,78.53,78.53,78.4,78.42,18611.0,57.5978,57.5978,57.5024,57.5171,18611.0
2017-05-17 13:20:00,78.43,78.47,78.32,78.33,20082.0,57.5244,57.5538,57.4438,57.4511,20082.0
2017-05-17 13:30:00,78.34,78.35,78.22,78.29,25297.0,57.4584,57.4658,57.3704,57.4218,25297.0
2017-05-17 13:40:00,78.31,78.31,78.2,78.29,32844.0,57.4364,57.4364,57.3557,57.4218,32844.0
2017-05-17 13:50:00,78.28,78.34,78.12,78.18,52007.0,57.4144,57.4584,57.2971,57.3411,52007.0
2017-05-17 14:00:00,78.19,78.31,78.13,78.2,40508.0,57.3484,57.4364,57.3044,57.3557,40508.0
2017-05-17 14:10:00,78.18,78.19,78.04,78.08,67545.0,57.3411,57.3484,57.2384,57.2677,67545.0
2017-05-17 14:20:00,78.08,78.09,77.86,77.88,62184.0,57.2677,57.2751,57.1064,57.121,62184.0
2017-05-17 14:30:00,77.88,77.98,77.85,77.85,48200.0,57.121,57.1944,57.099,57.099,48200.0
2017-05-17 14:40:00,77.86,77.87,77.8,77.85,41926.0,57.1064,57.1137,57.0624,57.099,41926.0
2017-05-17 14:50:00,77.85,78.09,77.82,78.07,37853.0,57.099,57.2751,57.077,57.2604,37853.0
2017-05-17 15:00:00,78.08,78.11,78.04,78.08,32689.0,57.2677,57.2897,57.2384,57.2677,32689.0
2017-05-17 15:10:00,78.08,78.21,78.04,78.17,42200.0,57.2677,57.3631,57.2384,57.3337,42200.0
2017-05-17 15:20:00,78.17,78.17,78.01,78.01,38023.0,57.3337,57.3337,57.2164,57.2164,38023.0
2017-05-17 15:30:00,78.01,78.1,78.0,78.03,54743.0,57.2164,57.2824,57.2091,57.2311,54743.0
2017-05-17 15:40:00,78.03,78.03,77.75,77.81,91667.0,57.2311,57.2311,57.0257,57.0697,91667.0
2017-05-17 15:50:00,77.8,77.84,77.63,77.68,241024.0,57.0624,57.0917,56.9377,56.9743,241024.0
2017-05-18 09:30:00,77.38,77.94,77.33,77.63,63952.0,56.7543,57.165,56.7176,56.9377,63952.0
2017-05-18 09:40:00,77.63,77.63,77.16,77.16,81425.0,56.9377,56.9377,56.593,56.593,81425.0
2017-05-18 09:50:00,77.17,77.21,76.81,76.81,85650.0,56.6003,56.6296,56.3362,56.3362,85650.0
2017-05-18 10:00:00,76.81,77.09,76.81,77.05,82097.0,56.3362,56.5416,56.3362,56.5123,82097.0
2017-05-18 10:10:00,77.05,77.08,76.92,77.02,71172.0,56.5123,56.5343,56.4169,56.4903,71172.0
2017-05-18 10:20:00,77.02,77.36,76.97,77.3,66218.0,56.4903,56.7396,56.4536,56.6956,66218.0
2017-05-18 10:30:00,77.3,77.57,77.27,77.46,41288.0,56.6956,56.8937,56.6736,56.813,41288.0
2017-05-18 10:40:00,77.45,77.46,77.3,77.37,44756.0,56.8057,56.813,56.6956,56.747,44756.0
2017-05-18 10:50:00,77.37,77.38,77.16,77.33,28763.0,56.747,56.7543,56.593,56.7176,28763.0
2017-05-18 11:00:00,77.33,77.57,77.32,77.44,56293.0,56.7176,56.8937,56.7103,56.7983,56293.0
2017-05-18 11:10:00,77.42,77.52,77.38,77.52,42198.0,56.7837,56.857,56.7543,56.857,42198.0
2017-05-18 11:20:00,77.52,77.73,77.5,77.56,42204.0,56.857,57.011,56.8423,56.8863,42204.0
2017-05-18 11:30:00,77.58,77.76,77.58,77.64,35545.0,56.901,57.033,56.901,56.945,35545.0
2017-05-18 11:40:00,77.64,77.66,77.47,77.61,35143.0,56.945,56.9597,56.8203,56.923,35143.0
2017-05-18 11:50:00,77.62,77.68,77.57,77.58,29853.0,56.9303,56.9743,56.8937,56.901,29853.0
2017-05-18 12:00:00,77.57,77.62,77.52,77.56,35294.0,56.8937,56.9303,56.857,56.8863,35294.0
2017-05-18 12:10:00,77.56,77.68,77.53,77.53,39286.0,56.8863,56.9743,56.8643,56.8643,39286.0
2017-05-18 12:20:00,77.54,77.79,77.53,77.79,28135.0,56.8717,57.055,56.8643,57.055,28135.0
2017-05-18 12:30:00,77.8,77.8,77.72,77.72,30519.0,57.0624,57.0624,57.0037,57.0037,30519.0
2017-05-18 12:40:00,77.73,77.74,77.61,77.68,34595.0,57.011,57.0184,56.923,56.9743,34595.0
2017-05-18 12:50:00,77.69,77.73,77.58,77.67,72160.0,56.9817,57.011,56.901,56.967,72160.0
2017-05-18 13:00:00,77.68,77.73,77.51,77.51,31067.0,56.9743,57.011,56.8497,56.8497,31067.0
2017-05-18 13:10:00,77.51,77.58,77.42,77.54,37817.0,56.8497,56.901,56.7837,56.8717,37817.0
2017-05-18 13:20:00,77.54,77.6,77.49,77.56,30237.0,56.8717,56.9157,56.835,56.8863,30237.0
2017-05-18 13:30:00,77.56,77.58,77.39,77.43,36252.0,56.8863,56.901,56.7616,56.791,36252.0
2017-05-18 13:40:00,77.43,77.45,77.31,77.33,30672.0,56.791,56.8057,56.703,56.7176,30672.0
2017-05-18 13:50:00,77.33,77.54,77.33,77.46,42750.0,56.7176,56.8717,56.7176,56.813,42750.0
2017-05-18 14:00:00,77.46,77.76,77.46,77.74,51600.0,56.813,57.033,56.813,57.0184,51600.0
2017-05-18 14:10:00,77.74,77.8,77.66,77.71,39458.0,57.0184,57.0624,56.9597,56.9964,39458.0
2017-05-18 14:20:00,77.71,77.79,77.7,77.73,30908.0,56.9964,57.055,56.989,57.011,30908.0
2017-05-18 14:30:00,77.74,77.9,77.74,77.88,41842.0,57.0184,57.1357,57.0184,57.121,41842.0
2017-05-18 14:40:00,77.88,77.9,77.8,77.82,34648.0,57.121,57.1357,57.0624,57.077,34648.0
2017-05-18 14:50:00,77.81,77.84,77.72,77.75,41876.0,57.0697,57.0917,57.0037,57.0257,41876.0
2017-05-18 15:00:00,77.76,77.78,77.66,77.73,53161.0,57.033,57.0477,56.9597,57.011,53161.0
2017-05-18 15:10:00,77.73,77.8,77.63,77.65,43029.0,57.011,57.0624,56.9377,56.9523,43029.0
2017-05-18 15:20:00,77.65,77.66,77.54,77.61,47455.0,56.9523,56.9597,56.8717,56.923,47455.0
2017-05-18 15:30:00,77.62,77.64,77.53,77.63,65381.0,56.9303,56.945,56.8643,56.9377,65381.0
2017-05-18 15:40:00,77.62,77.73,77.56,77.68,100665.0,56.9303,57.011,56.8863,56.9743,100665.0
2017-05-18 15:50:00,77.68,77.72,77.5,77.52,183177.0,56.9743,57.0037,56.8423,56.857,183177.0
2017-05-19 09:30:00,77.66,77.68,77.35,77.66,229639.0,56.9597,56.9743,56.7323,56.9597,229639.0
2017-05-19 09:40:00,77.68,78.1,77.67,78.01,74637.0,56.9743,57.2824,56.967,57.2164,74637.0
2017-05-19 09:50:00,78.01,78.05,77.86,77.91,50317.0,57.2164,57.2457,57.1064,57.143,50317.0
2017-05-19 10:00:00,77.88,77.95,77.79,77.84,60566.0,57.121,57.1724,57.055,57.0917,60566.0
2017-05-19 10:10:00,77.83,77.95,77.82,77.85,80995.0,57.0844,57.1724,57.077,57.099,80995.0
2017-05-19 10:20:00,77.84,78.08,77.8,78.08,65307.0,57.0917,57.2677,57.0624,57.2677,65307.0
2017-05-19 10:30:00,78.08,78.1,77.92,78.01,42980.0,57.2677,57.2824,57.1504,57.2164,42980.0
2017-05-19 10:40:00,78.03,78.25,78.01,78.24,41106.0,57.2311,57.3924,57.2164,57.3851,41106.0
2017-05-19 10:50:00,78.25,78.36,78.22,78.22,33769.0,57.3924,57.4731,57.3704,57.3704,33769.0
2017-05-19 11:00:00,78.24,78.26,78.09,78.11,33160.0,57.3851,57.3997,57.2751,57.2897,33160.0
2017-05-19 11:10:00,78.09,78.2,78.09,78.11,38261.0,57.2751,57.3557,57.2751,57.2897,38261.0
2017-05-19 11:20:00,78.1,78.26,78.1,78.21,34837.0,57.2824,57.3997,57.2824,57.3631,34837.0
2017-05-19 11:30:00,78.21,78.32,78.17,78.28,47199.0,57.3631,57.4438,57.3337,57.4144,47199.0
2017-05-19 11:40:00,78.28,78.3,78.17,78.18,28942.0,57.4144,57.4291,57.3337,57.3411,28942.0
2017-05-19 11:50:00,78.18,78.21,78.1,78.14,15551.0,57.3411,57.3631,57.2824,57.3117,15551.0
2017-05-19 12:00:00,78.15,78.34,78.15,78.32,38254.0,57.3191,57.4584,57.3191,57.4438,38254.0
2017-05-19 12:10:00,78.31,78.33,78.24,78.28,15127.0,57.4364,57.4511,57.3851,57.4144,15127.0
2017-05-19 12:20:00,78.28,78.32,78.27,78.32,13356.0,57.4144,57.4438,57.4071,57.4438,13356.0
2017-05-19 12:30:00,78.29,78.35,78.2,78.22,39276.0,57.4218,57.4658,57.3557,57.3704,39276.0
2017-05-19 12:40:00,78.23,78.29,78.21,78.23,29206.0,57.3777,57.4218,57.3631,57.3777,29206.0
2017-05-19 12:50:00,78.24,78.34,78.24,78.31,17217.0,57.3851,57.4584,57.3851,57.4364,17217.0
2017-05-19 13:00:00,78.3,78.3,78.17,78.17,19416.0,57.4291,57.4291,57.3337,57.3337,19416.0
2017-05-19 13:10:00,78.18,78.25,78.15,78.23,14966.0,57.3411,57.3924,57.3191,57.3777,14966.0
2017-05-19 13:20:00,78.23,78.29,78.18,78.28,19528.0,57.3777,57.4218,57.3411,57.4144,19528.0
2017-05-19 13:30:00,78.29,78.29,78.22,78.23,9279.0,57.4218,57.4218,57.3704,57.3777,9279.0
2017-05-19 13:40:00,78.23,78.24,78.15,78.21,78066.0,57.3777,57.3851,57.3191,57.3631,78066.0
2017-05-19 13:50:00,78.21,78.23,78.17,78.19,56445.0,57.3631,57.3777,57.3337,57.3484,56445.0
2017-05-19 14:00:00,78.19,78.27,78.13,78.27,75518.0,57.3484,57.4071,57.3044,57.4071,75518.0
2017-05-19 14:10:00,78.26,78.4,78.26,78.37,62340.0,57.3997,57.5024,57.3997,57.4804,62340.0
2017-05-19 14:20:00,78.38,78.44,78.32,78.41,21578.0,57.4878,57.5318,57.4438,57.5098,21578.0
2017-05-19 14:30:00,78.41,78.46,78.38,78.41,36267.0,57.5098,57.5464,57.4878,57.5098,36267.0
2017-05-19 14:40:00,78.42,78.5,78.41,78.44,32905.0,57.5171,57.5758,57.5098,57.5318,32905.0
2017-05-19 14:50:00,78.45,78.53,78.45,78.45,29386.0,57.5391,57.5978,57.5391,57.5391,29386.0
2017-05-19 15:00:00,78.45,78.47,78.27,78.29,36241.0,57.5391,57.5538,57.4071,57.4218,36241.0
2017-05-19 15:10:00,78.3,78.33,78.19,78.29,34688.0,57.4291,57.4511,57.3484,57.4218,34688.0
2017-05-19 15:20:00,78.29,78.39,78.29,78.31,29380.0,57.4218,57.4951,57.4218,57.4364,29380.0
2017-05-19 15:30:00,78.3,78.35,78.21,78.34,42745.0,57.4291,57.4658,57.3631,57.4584,42745.0
2017-05-19 15:40:00,78.35,78.37,78.22,78.23,51822.0,57.4658,57.4804,57.3704,57.3777,51822.0
2017-05-19 15:50:00,78.23,78.26,78.16,78.24,125867.0,57.3777,57.3997,57.3264,57.3851,125867.0
2017-05-22 09:30:00,78.31,78.72,78.31,78.71,38004.0,57.4364,57.7371,57.4364,57.7298,38004.0
2017-05-22 09:40:00,78.72,78.75,78.62,78.62,17984.0,57.7371,57.7591,57.6638,57.6638,17984.0
2017-05-22 09:50:00,78.64,78.64,78.52,78.55,15081.0,57.6785,57.6785,57.5904,57.6124,15081.0
2017-05-22 10:00:00,78.55,78.55,78.42,78.48,33547.0,57.6124,57.6124,57.5171,57.5611,33547.0
2017-05-22 10:10:00,78.48,78.48,78.4,78.44,20626.0,57.5611,57.5611,57.5024,57.5318,20626.0
2017-05-22 10:20:00,78.44,78.52,78.44,78.48,19924.0,57.5318,57.5904,57.5318,57.5611,19924.0
2017-05-22 10:30:00,78.48,78.56,78.44,78.52,23286.0,57.5611,57.6198,57.5318,57.5904,23286.0
2017-05-22 10:40:00,78.51,78.54,78.43,78.45,19924.0,57.5831,57.6051,57.5244,57.5391,19924.0
2017-05-22 10:50:00,78.45,78.5,78.38,78.38,25418.0,57.5391,57.5758,57.4878,57.4878,25418.0
2017-05-22 11:00:00,78.37,78.39,78.28,78.31,22563.0,57.4804,57.4951,57.4144,57.4364,22563.0
2017-05-22 11:10:00,78.31,78.39,78.26,78.28,34176.0,57.4364,57.4951,57.3997,57.4144,34176.0
2017-05-22 11:20:00,78.28,78.31,78.21,78.29,38580.0,57.4144,57.4364,57.3631,57.4218,38580.0
2017-05-22 11:30:00,78.29,78.37,78.27,78.28,32543.0,57.4218,57.4804,57.4071,57.4144,32543.0
2017-05-22 11:40:00,78.28,78.31,78.23,78.25,24048.0,57.4144,57.4364,57.3777,57.3924,24048.0
2017-05-22 11:50:00,78.24,78.37,78.24,78.36,18863.0,57.3851,57.4804,57.3851,57.4731,18863.0
2017-05-22 12:00:00,78.37,78.42,78.35,78.4,16249.0,57.4804,57.5171,57.4658,57.5024,16249.0
2017-05-22 12:10:00,78.4,78.66,78.38,78.63,24727.0,57.5024,57.6931,57.4878,57.6711,24727.0
2017-05-22 12:20:00,78.63,78.68,78.59,78.66,23000.0,57.6711,57.7078,57.6418,57.6931,23000.0
2017-05-22 12:30:00,78.66,78.7,78.63,78.7,19390.0,57.6931,57.7225,57.6711,57.7225,19390.0
2017-05-22 12:40:00,78.71,78.72,78.65,78.69,18476.0,57.7298,57.7371,57.6858,57.7151,18476.0
2017-05-22 12:50:00,78.68,78.73,78.64,78.64,18297.0,57.7078,57.7445,57.6785,57.6785,18297.0
2017-05-22 13:00:00,78.65,78.75,78.64,78.75,21154.0,57.6858,57.7591,57.6785,57.7591,21154.0
2017-05-22 13:10:00,78.77,78.79,78.73,78.75,14764.0,57.7738,57.7885,57.7445,57.7591,14764.0
2017-05-22 13:20:00,78.75,78.76,78.67,78.67,21120.0,57.7591,57.7665,57.7005,57.7005,21120.0
2017-05-22 13:30:00,78.68,78.71,78.62,78.66,17522.0,57.7078,57.7298,57.6638,57.6931,17522.0
2017-05-22 13:40:00,78.66,78.66,78.51,78.51,16179.0,57.6931,57.6931,57.5831,57.5831,16179.0
2017-05-22 13:50:00,78.52,78.6,78.51,78.58,18947.0,57.5904,57.6491,57.5831,57.6345,18947.0
2017-05-22 14:00:00,78.58,78.61,78.55,78.6,18376.0,57.6345,57.6565,57.6124,57.6491,18376.0
2017-05-22 14:10:00,78.6,78.63,78.57,78.58,16882.0,57.6491,57.6711,57.6271,57.6345,16882.0
2017-05-22 14:20:00,78.57,78.61,78.55,78.57,17993.0,57.6271,57.6565,57.6124,57.6271,17993.0
2017-05-22 14:30:00,78.56,78.58,78.5,78.53,17621.0,57.6198,57.6345,57.5758,57.5978,17621.0
2017-05-22 14:40:00,78.52,78.62,78.51,78.62,19973.0,57.5904,57.6638,57.5831,57.6638,19973.0
2017-05-22 14:50:00,78.61,78.63,78.59,78.63,16410.0,57.6565,57.6711,57.6418,57.6711,16410.0
2017-05-22 15:00:00,78.62,78.64,78.59,78.63,19719.0,57.6638,57.6785,57.6418,57.6711,19719.0
2017-05-22 15:10:00,78.63,78.69,78.62,78.67,20295.0,57.6711,57.7151,57.6638,57.7005,20295.0
2017-05-22 15:20:00,78.67,78.68,78.64,78.66,32907.0,57.7005,57.7078,57.6785,57.6931,32907.0
2017-05-22 15:30:00,78.66,78.68,78.63,78.67,41130.0,57.6931,57.7078,57.6711,57.7005,41130.0
2017-05-22 15:40:00,78.67,78.73,78.63,78.64,58913.0,57.7005,57.7445,57.6711,57.6785,58913.0
2017-05-22 15:50:00,78.65,78.71,78.53,78.56,113729.0,57.6858,57.7298,57.5978,57.6198,113729.0
2017-05-23 09:30:00,78.75,78.79,78.57,78.65,42688.0,57.7591,57.7885,57.6271,57.6858,42688.0
2017-05-23 09:40:00,78.66,78.71,78.5,78.56,144509.0,57.6931,57.7298,57.5758,57.6198,144509.0
2017-05-23 09:50:00,78.59,78.59,78.26,78.32,58941.0,57.6418,57.6418,57.3997,57.4438,58941.0
2017-05-23 10:00:00,78.31,78.34,78.16,78.19,43111.0,57.4364,57.4584,57.3264,57.3484,43111.0
2017-05-23 10:10:00,78.2,78.37,78.18,78.37,46186.0,57.3557,57.4804,57.3411,57.4804,46186.0
2017-05-23 10:20:00,78.37,78.39,78.23,78.23,20611.0,57.4804,57.4951,57.3777,57.3777,20611.0
2017-05-23 10:30:00,78.23,78.31,78.16,78.18,32799.0,57.3777,57.4364,57.3264,57.3411,32799.0
2017-05-23 10:40:00,78.18,78.2,78.13,78.2,31785.0,57.3411,57.3557,57.3044,57.3557,31785.0
2017-05-23 10:50:00,78.19,78.26,78.19,78.2,47468.0,57.3484,57.3997,57.3484,57.3557,47468.0
2017-05-23 11:00:00,78.22,78.3,78.18,78.2,84856.0,57.3704,57.4291,57.3411,57.3557,84856.0
2017-05-23 11:10:00,78.2,78.26,78.09,78.19,46465.0,57.3557,57.3997,57.2751,57.3484,46465.0
2017-05-23 11:20:00,78.2,78.3,78.19,78.27,177091.0,57.3557,57.4291,57.3484,57.4071,177091.0
2017-05-23 11:30:00,78.28,78.35,78.19,78.25,219589.0,57.4144,57.4658,57.3484,57.3924,219589.0
2017-05-23 11:40:00,78.25,78.29,78.21,78.25,57024.0,57.3924,57.4218,57.3631,57.3924,57024.0
2017-05-23 11:50:00,78.26,78.31,78.2,78.3,652748.0,57.3997,57.4364,57.3557,57.4291,652748.0
2017-05-23 12:00:00,78.31,78.53,78.29,78.53,30339.0,57.4364,57.5978,57.4218,57.5978,30339.0
2017-05-23 12:10:00,78.53,78.56,78.48,78.49,38224.0,57.5978,57.6198,57.5611,57.5684,38224.0
2017-05-23 12:20:00,78.49,78.51,78.41,78.42,41717.0,57.5684,57.5831,57.5098,57.5171,41717.0
2017-05-23 12:30:00,78.41,78.43,78.23,78.24,44661.0,57.5098,57.5244,57.3777,57.3851,44661.0
2017-05-23 12:40:00,78.23,78.24,78.13,78.17,33379.0,57.3777,57.3851,57.3044,57.3337,33379.0
2017-05-23 12:50:00,78.18,78.24,78.16,78.23,22037.0,57.3411,57.3851,57.3264,57.3777,22037.0
2017-05-23 13:00:00,78.23,78.43,78.23,78.42,29128.0,57.3777,57.5244,57.3777,57.5171,29128.0
2017-05-23 13:10:00,78.41,78.44,78.36,78.36,24941.0,57.5098,57.5318,57.4731,57.4731,24941.0
2017-05-23 13:20:00,78.36,78.36,78.25,78.26,28336.0,57.4731,57.4731,57.3924,57.3997,28336.0
2017-05-23 13:30:00,78.26,78.34,78.24,78.34,26318.0,57.3997,57.4584,57.3851,57.4584,26318.0
2017-05-23 13:40:00,78.35,78.36,78.29,78.3,19832.0,57.4658,57.4731,57.4218,57.4291,19832.0
2017-05-23 13:50:00,78.29,78.32,78.26,78.32,17463.0,57.4218,57.4438,57.3997,57.4438,17463.0
2017-05-23 14:00:00,78.32,78.34,78.31,78.32,17433.0,57.4438,57.4584,57.4364,57.4438,17433.0
2017-05-23 14:10:00,78.31,78.31,78.18,78.19,23233.0,57.4364,57.4364,57.3411,57.3484,23233.0
2017-05-23 14:20:00,78.19,78.28,78.16,78.26,23387.0,57.3484,57.4144,57.3264,57.3997,23387.0
2017-05-23 14:30:00,78.25,78.26,78.11,78.23,31160.0,57.3924,57.3997,57.2897,57.3777,31160.0
2017-05-23 14:40:00,78.24,78.35,78.21,78.34,21506.0,57.3851,57.4658,57.3631,57.4584,21506.0
2017-05-23 14:50:00,78.33,78.36,78.28,78.29,21550.0,57.4511,57.4731,57.4144,57.4218,21550.0
2017-05-23 15:00:00,78.29,78.3,78.24,78.25,18849.0,57.4218,57.4291,57.3851,57.3924,18849.0
2017-05-23 15:10:00,78.26,78.33,78.25,78.25,26469.0,57.3997,57.4511,57.3924,57.3924,26469.0
2017-05-23 15:20:00,78.25,78.28,78.23,78.25,23362.0,57.3924,57.4144,57.3777,57.3924,23362.0
2017-05-23 15:30:00,78.25,78.26,78.17,78.23,46642.0,57.3924,57.3997,57.3337,57.3777,46642.0
2017-05-23 15:40:00,78.23,78.23,78.11,78.12,97521.0,57.3777,57.3777,57.2897,57.2971,97521.0
2017-05-23 15:50:00,78.12,78.15,78.09,78.13,190513.0,57.2971,57.3191,57.2751,57.3044,190513.0
2017-05-24 09:30:00,78.11,78.39,78.11,78.32,36334.0,57.2897,57.4951,57.2897,57.4438,36334.0
2017-05-24 09:40:00,78.32,78.43,78.25,78.43,38700.0,57.4438,57.5244,57.3924,57.5244,38700.0
2017-05-24 09:50:00,78.44,78.49,78.32,78.42,35985.0,57.5318,57.5684,57.4438,57.5171,35985.0
2017-05-24 10:00:00,78.44,78.49,78.37,78.39,35082.0,57.5318,57.5684,57.4804,57.4951,35082.0
2017-05-24 10:10:00,78.39,78.48,78.34,78.36,20455.0,57.4951,57.5611,57.4584,57.4731,20455.0
2017-05-24 10:20:00,78.34,78.43,78.3,78.41,24239.0,57.4584,57.5244,57.4291,57.5098,24239.0
2017-05-24 10:30:00,78.43,78.6,78.42,78.48,39070.0,57.5244,57.6491,57.5171,57.5611,39070.0
2017-05-24 10:40:00,78.5,78.61,78.46,78.46,17555.0,57.5758,57.6565,57.5464,57.5464,17555.0
2017-05-24 10:50:00,78.47,78.51,78.4,78.5,13303.0,57.5538,57.5831,57.5024,57.5758,13303.0
2017-05-24 11:00:00,78.51,78.54,78.42,78.44,13988.0,57.5831,57.6051,57.5171,57.5318,13988.0
2017-05-24 11:10:00,78.45,78.45,78.27,78.39,21020.0,57.5391,57.5391,57.4071,57.4951,21020.0
2017-05-24 11:20:00,78.38,78.4,78.29,78.38,17996.0,57.4878,57.5024,57.4218,57.4878,17996.0
2017-05-24 11:30:00,78.38,78.41,78.3,78.3,11444.0,57.4878,57.5098,57.4291,57.4291,11444.0
2017-05-24 11:40:00,78.28,78.36,78.26,78.3,15851.0,57.4144,57.4731,57.3997,57.4291,15851.0
2017-05-24 11:50:00,78.31,78.32,78.25,78.25,15688.0,57.4364,57.4438,57.3924,57.3924,15688.0
2017-05-24 12:00:00,78.23,78.24,78.12,78.2,14265.0,57.3777,57.3851,57.2971,57.3557,14265.0
2017-05-24 12:10:00,78.21,78.21,78.15,78.18,8887.0,57.3631,57.3631,57.3191,57.3411,8887.0
2017-05-24 12:20:00,78.19,78.28,78.18,78.26,14039.0,57.3484,57.4144,57.3411,57.3997,14039.0
2017-05-24 12:30:00,78.25,78.26,78.18,78.2,12341.0,57.3924,57.3997,57.3411,57.3557,12341.0
2017-05-24 12:40:00,78.2,78.22,78.16,78.16,11562.0,57.3557,57.3704,57.3264,57.3264,11562.0
2017-05-24 12:50:00,78.16,78.19,78.1,78.11,16275.0,57.3264,57.3484,57.2824,57.2897,16275.0
2017-05-24 13:00:00,78.1,78.15,78.1,78.12,13537.0,57.2824,57.3191,57.2824,57.2971,13537.0
2017-05-24 13:10:00,78.13,78.15,78.09,78.1,8967.0,57.3044,57.3191,57.2751,57.2824,8967.0
2017-05-24 13:20:00,78.1,78.13,78.03,78.03,10942.0,57.2824,57.3044,57.2311,57.2311,10942.0
2017-05-24 13:30:00,78.03,78.07,78.01,78.02,9509.0,57.2311,57.2604,57.2164,57.2237,9509.0
2017-05-24 13:40:00,78.02,78.06,77.98,78.05,16512.0,57.2237,57.2531,57.1944,57.2457,16512.0
2017-05-24 13:50:00,78.05,78.1,78.03,78.03,9872.0,57.2457,57.2824,57.2311,57.2311,9872.0
2017-05-24 14:00:00,78.04,78.05,77.91,78.04,28782.0,57.2384,57.2457,57.143,57.2384,28782.0
2017-05-24 14:10:00,78.03,78.23,78.01,78.21,21849.0,57.2311,57.3777,57.2164,57.3631,21849.0
2017-05-24 14:20:00,78.21,78.22,78.07,78.13,16535.0,57.3631,57.3704,57.2604,57.3044,16535.0
2017-05-24 14:30:00,78.12,78.13,78.07,78.08,11056.0,57.2971,57.3044,57.2604,57.2677,11056.0
2017-05-24 14:40:00,78.08,78.16,78.07,78.16,15764.0,57.2677,57.3264,57.2604,57.3264,15764.0
2017-05-24 14:50:00,78.16,78.21,78.13,78.16,17526.0,57.3264,57.3631,57.3044,57.3264,17526.0
2017-05-24 15:00:00,78.16,78.18,78.03,78.03,21608.0,57.3264,57.3411,57.2311,57.2311,21608.0
2017-05-24 15:10:00,78.04,78.17,78.04,78.17,23166.0,57.2384,57.3337,57.2384,57.3337,23166.0
2017-05-24 15:20:00,78.17,78.2,78.16,78.2,24202.0,57.3337,57.3557,57.3264,57.3557,24202.0
2017-05-24 15:30:00,78.2,78.22,78.18,78.18,54158.0,57.3557,57.3704,57.3411,57.3411,54158.0
2017-05-24 15:40:00,78.19,78.21,78.18,78.2,82928.0,57.3484,57.3631,57.3411,57.3557,82928.0
2017-05-24 15:50:00,78.21,78.29,78.19,78.28,244399.0,57.3631,57.4218,57.3484,57.4144,244399.0
2017-05-25 09:30:00,78.51,78.67,78.18,78.59,67343.0,57.5831,57.7005,57.3411,57.6418,67343.0
2017-05-25 09:40:00,78.59,78.83,78.52,78.57,53723.0,57.6418,57.8178,57.5904,57.6271,53723.0
2017-05-25 09:50:00,78.54,78.88,78.51,78.67,52880.0,57.6051,57.8545,57.5831,57.7005,52880.0
2017-05-25 10:00:00,78.66,78.7,78.39,78.42,40301.0,57.6931,57.7225,57.4951,57.5171,40301.0
2017-05-25 10:10:00,78.42,78.71,78.42,78.51,35435.0,57.5171,57.7298,57.5171,57.5831,35435.0
2017-05-25 10:20:00,78.51,78.52,78.39,78.51,45239.0,57.5831,57.5904,57.4951,57.5831,45239.0
2017-05-25 10:30:00,78.51,78.63,78.43,78.48,43777.0,57.5831,57.6711,57.5244,57.5611,43777.0
2017-05-25 10:40:00,78.49,78.6,78.46,78.55,71650.0,57.5684,57.6491,57.5464,57.6124,71650.0
2017-05-25 10:50:00,78.54,78.54,78.21,78.21,50133.0,57.6051,57.6051,57.3631,57.3631,50133.0
2017-05-25 11:00:00,78.21,78.46,78.2,78.43,45795.0,57.3631,57.5464,57.3557,57.5244,45795.0
2017-05-25 11:10:00,78.43,78.47,78.34,78.36,37318.0,57.5244,57.5538,57.4584,57.4731,37318.0
2017-05-25 11:20:00,78.36,78.36,78.06,78.22,70177.0,57.4731,57.4731,57.2531,57.3704,70177.0
2017-05-25 11:30:00,78.23,78.29,77.97,78.0,41727.0,57.3777,57.4218,57.187,57.2091,41727.0
2017-05-25 11:40:00,77.99,78.0,77.89,77.93,32549.0,57.2017,57.2091,57.1284,57.1577,32549.0
2017-05-25 11:50:00,77.96,78.01,77.86,77.88,37749.0,57.1797,57.2164,57.1064,57.121,37749.0
2017-05-25 12:00:00,77.89,78.0,77.87,77.89,32040.0,57.1284,57.2091,57.1137,57.1284,32040.0
2017-05-25 12:10:00,77.9,77.91,77.73,77.79,43940.0,57.1357,57.143,57.011,57.055,43940.0
2017-05-25 12:20:00,77.78,77.93,77.76,77.86,44280.0,57.0477,57.1577,57.033,57.1064,44280.0
2017-05-25 12:30:00,77.87,77.91,77.82,77.88,42128.0,57.1137,57.143,57.077,57.121,42128.0
2017-05-25 12:40:00,77.85,77.89,77.78,77.83,27686.0,57.099,57.1284,57.0477,57.0844,27686.0
2017-05-25 12:50:00,77.82,77.84,77.75,77.82,52542.0,57.077,57.0917,57.0257,57.077,52542.0
2017-05-25 13:00:00,77.81,77.87,77.79,77.81,55963.0,57.0697,57.1137,57.055,57.0697,55963.0
2017-05-25 13:10:00,77.8,77.81,77.7,77.8,49363.0,57.0624,57.0697,56.989,57.0624,49363.0
2017-05-25 13:20:00,77.8,77.84,77.7,77.74,37546.0,57.0624,57.0917,56.989,57.0184,37546.0
2017-05-25 13:30:00,77.75,77.75,77.64,77.67,25508.0,57.0257,57.0257,56.945,56.967,25508.0
2017-05-25 13:40:00,77.68,77.68,77.36,77.43,56512.0,56.9743,56.9743,56.7396,56.791,56512.0
2017-05-25 13:50:00,77.43,77.59,77.42,77.57,32309.0,56.791,56.9083,56.7837,56.8937,32309.0
2017-05-25 14:00:00,77.57,77.7,77.57,77.63,60532.0,56.8937,56.989,56.8937,56.9377,60532.0
2017-05-25 14:10:00,77.63,77.64,77.42,77.46,62598.0,56.9377,56.945,56.7837,56.813,62598.0
2017-05-25 14:20:00,77.47,77.52,77.36,77.39,44278.0,56.8203,56.857,56.7396,56.7616,44278.0
2017-05-25 14:30:00,77.4,77.45,77.35,77.41,43996.0,56.769,56.8057,56.7323,56.7763,43996.0
2017-05-25 14:40:00,77.42,77.42,77.26,77.29,55461.0,56.7837,56.7837,56.6663,56.6883,55461.0
2017-05-25 14:50:00,77.29,77.34,77.21,77.29,46897.0,56.6883,56.725,56.6296,56.6883,46897.0
2017-05-25 15:00:00,77.28,77.39,77.28,77.38,45327.0,56.681,56.7616,56.681,56.7543,45327.0
2017-05-25 15:10:00,77.38,77.44,77.35,77.39,46050.0,56.7543,56.7983,56.7323,56.7616,46050.0
2017-05-25 15:20:00,77.39,77.44,77.38,77.39,58162.0,56.7616,56.7983,56.7543,56.7616,58162.0
2017-05-25 15:30:00,77.4,77.46,77.33,77.41,63366.0,56.769,56.813,56.7176,56.7763,63366.0
2017-05-25 15:40:00,77.41,77.53,77.33,77.52,115898.0,56.7763,56.8643,56.7176,56.857,115898.0
2017-05-25 15:50:00,77.51,77.51,77.36,77.42,174811.0,56.8497,56.8497,56.7396,56.7837,174811.0
2017-05-26 09:30:00,77.63,77.91,77.5,77.64,70805.0,56.9377,57.143,56.8423,56.945,70805.0
2017-05-26 09:40:00,77.61,77.7,77.51,77.59,64815.0,56.923,56.989,56.8497,56.9083,64815.0
2017-05-26 09:50:00,77.57,77.64,77.51,77.55,45597.0,56.8937,56.945,56.8497,56.879,45597.0
2017-05-26 10:00:00,77.54,77.59,77.38,77.47,40416.0,56.8717,56.9083,56.7543,56.8203,40416.0
2017-05-26 10:10:00,77.48,77.56,77.36,77.38,24890.0,56.8277,56.8863,56.7396,56.7543,24890.0
2017-05-26 10:20:00,77.39,77.54,77.39,77.51,17472.0,56.7616,56.8717,56.7616,56.8497,17472.0
2017-05-26 10:30:00,77.51,77.57,77.4,77.46,32349.0,56.8497,56.8937,56.769,56.813,32349.0
2017-05-26 10:40:00,77.47,77.49,77.27,77.31,29910.0,56.8203,56.835,56.6736,56.703,29910.0
2017-05-26 10:50:00,77.31,77.32,77.15,77.28,53638.0,56.703,56.7103,56.5856,56.681,53638.0
2017-05-26 11:00:00,77.29,77.47,77.29,77.46,39433.0,56.6883,56.8203,56.6883,56.813,39433.0
2017-05-26 11:10:00,77.46,77.46,77.34,77.34,28439.0,56.813,56.813,56.725,56.725,28439.0
2017-05-26 11:20:00,77.35,77.44,77.29,77.39,34101.0,56.7323,56.7983,56.6883,56.7616,34101.0
2017-05-26 11:30:00,77.38,77.45,77.34,77.36,28644.0,56.7543,56.8057,56.725,56.7396,28644.0
2017-05-26 11:40:00,77.35,77.41,77.27,77.36,51326.0,56.7323,56.7763,56.6736,56.7396,51326.0
2017-05-26 11:50:00,77.35,77.4,77.3,77.37,32874.0,56.7323,56.769,56.6956,56.747,32874.0
2017-05-26 12:00:00,77.38,77.52,77.38,77.39,80618.0,56.7543,56.857,56.7543,56.7616,80618.0
2017-05-26 12:10:00,77.4,77.49,77.37,77.43,58273.0,56.769,56.835,56.747,56.791,58273.0
2017-05-26 12:20:00,77.43,77.47,77.36,77.36,50069.0,56.791,56.8203,56.7396,56.7396,50069.0
2017-05-26 12:30:00,77.37,77.38,77.29,77.32,25141.0,56.747,56.7543,56.6883,56.7103,25141.0
2017-05-26 12:40:00,77.33,77.42,77.31,77.31,31442.0,56.7176,56.7837,56.703,56.703,31442.0
2017-05-26 12:50:00,77.33,77.4,77.31,77.37,26237.0,56.7176,56.769,56.703,56.747,26237.0
2017-05-26 13:00:00,77.37,77.42,77.34,77.41,37077.0,56.747,56.7837,56.725,56.7763,37077.0
2017-05-26 13:10:00,77.42,77.43,77.37,77.39,39367.0,56.7837,56.791,56.747,56.7616,39367.0
2017-05-26 13:20:00,77.39,77.4,77.36,77.4,23424.0,56.7616,56.769,56.7396,56.769,23424.0
2017-05-26 13:30:00,77.4,77.42,77.34,77.36,40434.0,56.769,56.7837,56.725,56.7396,40434.0
2017-05-26 13:40:00,77.37,77.41,77.34,77.39,30824.0,56.747,56.7763,56.725,56.7616,30824.0
2017-05-26 13:50:00,77.38,77.4,77.33,77.39,24506.0,56.7543,56.769,56.7176,56.7616,24506.0
2017-05-26 14:00:00,77.39,77.44,77.36,77.38,30482.0,56.7616,56.7983,56.7396,56.7543,30482.0
2017-05-26 14:10:00,77.38,77.77,77.37,77.69,143913.0,56.7543,57.0404,56.747,56.9817,143913.0
2017-05-26 14:20:00,77.69,77.81,77.64,77.8,67024.0,56.9817,57.0697,56.945,57.0624,67024.0
2017-05-26 14:30:00,77.8,77.8,77.63,77.64,40067.0,57.0624,57.0624,56.9377,56.945,40067.0
2017-05-26 14:40:00,77.65,77.66,77.52,77.55,48911.0,56.9523,56.9597,56.857,56.879,48911.0
2017-05-26 14:50:00,77.55,77.56,77.42,77.42,47759.0,56.879,56.8863,56.7837,56.7837,47759.0
2017-05-26 15:00:00,77.43,77.5,77.39,77.39,66760.0,56.791,56.8423,56.7616,56.7616,66760.0
2017-05-26 15:10:00,77.4,77.43,77.37,77.39,54075.0,56.769,56.791,56.747,56.7616,54075.0
2017-05-26 15:20:00,77.39,77.42,77.33,77.36,54427.0,56.7616,56.7837,56.7176,56.7396,54427.0
2017-05-26 15:30:00,77.37,77.42,77.36,77.39,54386.0,56.747,56.7837,56.7396,56.7616,54386.0
2017-05-26 15:40:00,77.39,77.45,77.36,77.44,81873.0,56.7616,56.8057,56.7396,56.7983,81873.0
2017-05-26 15:50:00,77.44,77.5,77.41,77.45,140002.0,56.7983,56.8423,56.7763,56.8057,140002.0
2017-05-30 09:30:00,77.28,77.31,77.02,77.04,65730.0,56.681,56.703,56.4903,56.5049,65730.0
2017-05-30 09:40:00,77.02,77.05,76.89,77.02,48901.0,56.4903,56.5123,56.3949,56.4903,48901.0
2017-05-30 09:50:00,77.03,77.12,76.96,76.97,37369.0,56.4976,56.5636,56.4463,56.4536,37369.0
2017-05-30 10:00:00,76.98,77.05,76.83,76.84,44797.0,56.4609,56.5123,56.3509,56.3583,44797.0
2017-05-30 10:10:00,76.84,76.94,76.82,76.87,36426.0,56.3583,56.4316,56.3436,56.3803,36426.0
2017-05-30 10:20:00,76.87,77.05,76.86,76.99,54536.0,56.3803,56.5123,56.3729,56.4683,54536.0
2017-05-30 10:30:00,77.0,77.08,77.0,77.04,41599.0,56.4756,56.5343,56.4756,56.5049,41599.0
2017-05-30 10:40:00,77.05,77.1,76.85,76.86,46129.0,56.5123,56.5489,56.3656,56.3729,46129.0
2017-05-30 10:50:00,76.87,76.98,76.84,76.98,38644.0,56.3803,56.4609,56.3583,56.4609,38644.0
2017-05-30 11:00:00,76.98,77.06,76.97,77.03,31551.0,56.4609,56.5196,56.4536,56.4976,31551.0
2017-05-30 11:10:00,77.03,77.04,76.9,76.95,17585.0,56.4976,56.5049,56.4023,56.4389,17585.0
2017-05-30 11:20:00,76.95,77.0,76.86,76.86,19328.0,56.4389,56.4756,56.3729,56.3729,19328.0
2017-05-30 11:30:00,76.84,77.01,76.84,76.98,21281.0,56.3583,56.4829,56.3583,56.4609,21281.0
2017-05-30 11:40:00,76.97,77.05,76.95,77.02,44199.0,56.4536,56.5123,56.4389,56.4903,44199.0
2017-05-30 11:50:00,77.02,77.08,77.01,77.08,32997.0,56.4903,56.5343,56.4829,56.5343,32997.0
2017-05-30 12:00:00,77.08,77.25,77.08,77.25,25212.0,56.5343,56.659,56.5343,56.659,25212.0
2017-05-30 12:10:00,77.25,77.3,77.22,77.28,26404.0,56.659,56.6956,56.637,56.681,26404.0
2017-05-30 12:20:00,77.27,77.36,77.27,77.35,32217.0,56.6736,56.7396,56.6736,56.7323,32217.0
2017-05-30 12:30:00,77.34,77.43,77.31,77.42,18171.0,56.725,56.791,56.703,56.7837,18171.0
2017-05-30 12:40:00,77.42,77.48,77.41,77.46,47525.0,56.7837,56.8277,56.7763,56.813,47525.0
2017-05-30 12:50:00,77.46,77.47,77.33,77.35,36896.0,56.813,56.8203,56.7176,56.7323,36896.0
2017-05-30 13:00:00,77.35,77.45,77.35,77.41,38300.0,56.7323,56.8057,56.7323,56.7763,38300.0
2017-05-30 13:10:00,77.41,77.47,77.39,77.42,19391.0,56.7763,56.8203,56.7616,56.7837,19391.0
2017-05-30 13:20:00,77.43,77.51,77.42,77.51,24680.0,56.791,56.8497,56.7837,56.8497,24680.0
2017-05-30 13:30:00,77.51,77.61,77.5,77.6,22103.0,56.8497,56.923,56.8423,56.9157,22103.0
2017-05-30 13:40:00,77.6,77.6,77.5,77.59,22943.0,56.9157,56.9157,56.8423,56.9083,22943.0
2017-05-30 13:50:00,77.6,77.62,77.53,77.58,18954.0,56.9157,56.9303,56.8643,56.901,18954.0
2017-05-30 14:00:00,77.58,77.68,77.58,77.67,19696.0,56.901,56.9743,56.901,56.967,19696.0
2017-05-30 14:10:00,77.67,77.67,77.55,77.59,23835.0,56.967,56.967,56.879,56.9083,23835.0
2017-05-30 14:20:00,77.59,77.6,77.48,77.48,20126.0,56.9083,56.9157,56.8277,56.8277,20126.0
2017-05-30 14:30:00,77.49,77.54,77.46,77.5,17988.0,56.835,56.8717,56.813,56.8423,17988.0
2017-05-30 14:40:00,77.5,77.51,77.46,77.49,19233.0,56.8423,56.8497,56.813,56.835,19233.0
2017-05-30 14:50:00,77.48,77.49,77.41,77.45,24354.0,56.8277,56.835,56.7763,56.8057,24354.0
2017-05-30 15:00:00,77.45,77.5,77.37,77.37,37219.0,56.8057,56.8423,56.747,56.747,37219.0
2017-05-30 15:10:00,77.38,77.39,77.17,77.17,74508.0,56.7543,56.7616,56.6003,56.6003,74508.0
2017-05-30 15:20:00,77.16,77.23,77.16,77.17,45024.0,56.593,56.6443,56.593,56.6003,45024.0
2017-05-30 15:30:00,77.17,77.2,77.15,77.15,34297.0,56.6003,56.6223,56.5856,56.5856,34297.0
2017-05-30 15:40:00,77.15,77.17,77.07,77.08,60429.0,56.5856,56.6003,56.5269,56.5343,60429.0
2017-05-30 15:50:00,77.07,77.1,76.96,77.01,153048.0,56.5269,56.5489,56.4463,56.4829,153048.0
2017-05-31 09:30:00,76.9,77.23,76.47,76.51,84199.0,56.4023,56.6443,56.0869,56.1162,84199.0
2017-05-31 09:40:00,76.53,76.64,76.49,76.5,42697.0,56.1309,56.2116,56.1015,56.1089,42697.0
2017-05-31 09:50:00,76.51,76.53,76.38,76.41,53016.0,56.1162,56.1309,56.0209,56.0429,53016.0
2017-05-31 10:00:00,76.41,76.56,76.33,76.42,75462.0,56.0429,56.1529,55.9842,56.0502,75462.0
2017-05-31 10:10:00,76.42,76.5,76.26,76.41,58099.0,56.0502,56.1089,55.9329,56.0429,58099.0
2017-05-31 10:20:00,76.42,76.56,76.4,76.56,25103.0,56.0502,56.1529,56.0355,56.1529,25103.0
2017-05-31 10:30:00,76.58,76.67,76.56,76.6,49785.0,56.1676,56.2336,56.1529,56.1822,49785.0
2017-05-31 10:40:00,76.61,76.64,76.52,76.53,48870.0,56.1896,56.2116,56.1235,56.1309,48870.0
2017-05-31 10:50:00,76.53,76.54,76.43,76.53,42176.0,56.1309,56.1382,56.0575,56.1309,42176.0
2017-05-31 11:00:00,76.53,76.56,76.46,76.49,28785.0,56.1309,56.1529,56.0795,56.1015,28785.0
2017-05-31 11:10:00,76.5,76.53,76.16,76.16,40452.0,56.1089,56.1309,55.8595,55.8595,40452.0
2017-05-31 11:20:00,76.16,76.31,76.15,76.18,32086.0,55.8595,55.9695,55.8522,55.8742,32086.0
2017-05-31 11:30:00,76.18,76.21,76.0,76.01,49117.0,55.8742,55.8962,55.7422,55.7495,49117.0
2017-05-31 11:40:00,76.02,76.16,76.01,76.16,49423.0,55.7568,55.8595,55.7495,55.8595,49423.0
2017-05-31 11:50:00,76.15,76.26,76.15,76.23,35865.0,55.8522,55.9329,55.8522,55.9108,35865.0
2017-05-31 12:00:00,76.24,76.44,76.2,76.41,33582.0,55.9182,56.0649,55.8888,56.0429,33582.0
2017-05-31 12:10:00,76.42,76.45,76.3,76.39,38985.0,56.0502,56.0722,55.9622,56.0282,38985.0
2017-05-31 12:20:00,76.39,76.42,76.28,76.29,23002.0,56.0282,56.0502,55.9475,55.9549,23002.0
2017-05-31 12:30:00,76.29,76.32,76.28,76.31,17734.0,55.9549,55.9769,55.9475,55.9695,17734.0
2017-05-31 12:40:00,76.32,76.4,76.27,76.31,22183.0,55.9769,56.0355,55.9402,55.9695,22183.0
2017-05-31 12:50:00,76.31,76.34,76.24,76.27,16626.0,55.9695,55.9915,55.9182,55.9402,16626.0
2017-05-31 13:00:00,76.27,76.38,76.24,76.37,28934.0,55.9402,56.0209,55.9182,56.0135,28934.0
2017-05-31 13:10:00,76.38,76.54,76.36,76.42,47145.0,56.0209,56.1382,56.0062,56.0502,47145.0
2017-05-31 13:20:00,76.43,76.44,76.33,76.37,18247.0,56.0575,56.0649,55.9842,56.0135,18247.0
2017-05-31 13:30:00,76.38,76.41,76.36,76.39,19318.0,56.0209,56.0429,56.0062,56.0282,19318.0
2017-05-31 13:40:00,76.4,76.4,76.24,76.29,19796.0,56.0355,56.0355,55.9182,55.9549,19796.0
2017-05-31 13:50:00,76.29,76.31,76.21,76.22,17027.0,55.9549,55.9695,55.8962,55.9035,17027.0
2017-05-31 14:00:00,76.23,76.34,76.2,76.32,31009.0,55.9108,55.9915,55.8888,55.9769,31009.0
2017-05-31 14:10:00,76.33,76.41,76.26,76.37,29417.0,55.9842,56.0429,55.9329,56.0135,29417.0
2017-05-31 14:20:00,76.38,76.46,76.32,76.35,30128.0,56.0209,56.0795,55.9769,55.9989,30128.0
2017-05-31 14:30:00,76.35,76.36,76.25,76.31,33794.0,55.9989,56.0062,55.9255,55.9695,33794.0
2017-05-31 14:40:00,76.31,76.32,76.14,76.14,57219.0,55.9695,55.9769,55.8448,55.8448,57219.0
2017-05-31 14:50:00,76.14,76.21,76.13,76.15,36029.0,55.8448,55.8962,55.8375,55.8522,36029.0
2017-05-31 15:00:00,76.15,76.26,76.11,76.12,41426.0,55.8522,55.9329,55.8228,55.8302,41426.0
2017-05-31 15:10:00,76.12,76.18,76.11,76.13,34274.0,55.8302,55.8742,55.8228,55.8375,34274.0
2017-05-31 15:20:00,76.14,76.17,76.09,76.12,48034.0,55.8448,55.8668,55.8082,55.8302,48034.0
2017-05-31 15:30:00,76.12,76.25,76.11,76.25,59031.0,55.8302,55.9255,55.8228,55.9255,59031.0
2017-05-31 15:40:00,76.25,76.3,76.21,76.22,96521.0,55.9255,55.9622,55.8962,55.9035,96521.0
2017-05-31 15:50:00,76.23,76.23,76.1,76.11,301533.0,55.9108,55.9108,55.8155,55.8228,301533.0
2017-06-01 09:30:00,76.38,76.38,75.9,75.91,110725.0,56.0209,56.0209,55.6688,55.6761,110725.0
2017-06-01 09:40:00,75.92,76.27,75.92,76.18,36801.0,55.6835,55.9402,55.6835,55.8742,36801.0
2017-06-01 09:50:00,76.17,76.24,76.04,76.21,33822.0,55.8668,55.9182,55.7715,55.8962,33822.0
2017-06-01 10:00:00,76.21,76.28,76.13,76.22,40715.0,55.8962,55.9475,55.8375,55.9035,40715.0
2017-06-01 10:10:00,76.22,76.38,76.21,76.38,58154.0,55.9035,56.0209,55.8962,56.0209,58154.0
2017-06-01 10:20:00,76.38,76.42,76.17,76.27,46795.0,56.0209,56.0502,55.8668,55.9402,46795.0
2017-06-01 10:30:00,76.27,76.31,76.09,76.18,90826.0,55.9402,55.9695,55.8082,55.8742,90826.0
2017-06-01 10:40:00,76.18,76.24,76.14,76.17,58654.0,55.8742,55.9182,55.8448,55.8668,58654.0
2017-06-01 10:50:00,76.15,76.35,76.13,76.21,56573.0,55.8522,55.9989,55.8375,55.8962,56573.0
2017-06-01 11:00:00,76.24,76.38,76.15,76.26,34294.0,55.9182,56.0209,55.8522,55.9329,34294.0
2017-06-01 11:10:00,76.26,76.54,76.24,76.32,58930.0,55.9329,56.1382,55.9182,55.9769,58930.0
2017-06-01 11:20:00,76.33,76.35,76.07,76.16,56452.0,55.9842,55.9989,55.7935,55.8595,56452.0
2017-06-01 11:30:00,76.15,76.33,76.11,76.16,43034.0,55.8522,55.9842,55.8228,55.8595,43034.0
2017-06-01 11:40:00,76.16,76.22,76.12,76.16,42675.0,55.8595,55.9035,55.8302,55.8595,42675.0
2017-06-01 11:50:00,76.17,76.37,76.17,76.33,32594.0,55.8668,56.0135,55.8668,55.9842,32594.0
2017-06-01 12:00:00,76.34,76.45,76.33,76.38,30721.0,55.9915,56.0722,55.9842,56.0209,30721.0
2017-06-01 12:10:00,76.38,76.53,76.35,76.43,35020.0,56.0209,56.1309,55.9989,56.0575,35020.0
2017-06-01 12:20:00,76.41,76.47,76.39,76.44,21126.0,56.0429,56.0869,56.0282,56.0649,21126.0
2017-06-01 12:30:00,76.43,76.51,76.4,76.49,50798.0,56.0575,56.1162,56.0355,56.1015,50798.0
2017-06-01 12:40:00,76.49,76.62,76.49,76.61,32286.0,56.1015,56.1969,56.1015,56.1896,32286.0
2017-06-01 12:50:00,76.61,76.61,76.54,76.55,40395.0,56.1896,56.1896,56.1382,56.1456,40395.0
2017-06-01 13:00:00,76.55,76.71,76.54,76.68,33263.0,56.1456,56.2629,56.1382,56.2409,33263.0
2017-06-01 13:10:00,76.69,76.71,76.65,76.66,27722.0,56.2482,56.2629,56.2189,56.2262,27722.0
2017-06-01 13:20:00,76.66,76.7,76.61,76.67,24973.0,56.2262,56.2556,56.1896,56.2336,24973.0
2017-06-01 13:30:00,76.67,76.67,76.57,76.61,30506.0,56.2336,56.2336,56.1602,56.1896,30506.0
2017-06-01 13:40:00,76.61,76.69,76.57,76.64,37487.0,56.1896,56.2482,56.1602,56.2116,37487.0
2017-06-01 13:50:00,76.64,76.65,76.52,76.55,20957.0,56.2116,56.2189,56.1235,56.1456,20957.0
2017-06-01 14:00:00,76.55,76.6,76.53,76.53,30578.0,56.1456,56.1822,56.1309,56.1309,30578.0
2017-06-01 14:10:00,76.53,76.64,76.53,76.61,28905.0,56.1309,56.2116,56.1309,56.1896,28905.0
2017-06-01 14:20:00,76.61,76.67,76.52,76.53,23678.0,56.1896,56.2336,56.1235,56.1309,23678.0
2017-06-01 14:30:00,76.54,76.55,76.31,76.32,33987.0,56.1382,56.1456,55.9695,55.9769,33987.0
2017-06-01 14:40:00,76.34,76.49,76.32,76.48,34907.0,55.9915,56.1015,55.9769,56.0942,34907.0
2017-06-01 14:50:00,76.49,76.5,76.34,76.39,26836.0,56.1015,56.1089,55.9915,56.0282,26836.0
2017-06-01 15:00:00,76.38,76.4,76.21,76.26,39751.0,56.0209,56.0355,55.8962,55.9329,39751.0
2017-06-01 15:10:00,76.26,76.38,76.26,76.38,28788.0,55.9329,56.0209,55.9329,56.0209,28788.0
2017-06-01 15:20:00,76.37,76.4,76.31,76.34,44018.0,56.0135,56.0355,55.9695,55.9915,44018.0
2017-06-01 15:30:00,76.34,76.41,76.31,76.34,61661.0,55.9915,56.0429,55.9695,55.9915,61661.0
2017-06-01 15:40:00,76.34,76.45,76.28,76.41,91635.0,55.9915,56.0722,55.9475,56.0429,91635.0
2017-06-01 15:50:00,76.41,76.6,76.41,76.59,225905.0,56.0429,56.1822,56.0429,56.1749,225905.0
2017-06-02 09:30:00,76.17,76.46,75.92,75.93,73341.0,55.8668,56.0795,55.6835,55.6908,73341.0
2017-06-02 09:40:00,75.95,76.23,75.85,76.23,51471.0,55.7055,55.9108,55.6321,55.9108,51471.0
2017-06-02 09:50:00,76.2,76.32,76.15,76.25,45927.0,55.8888,55.9769,55.8522,55.9255,45927.0
2017-06-02 10:00:00,76.24,76.36,76.14,76.26,85666.0,55.9182,56.0062,55.8448,55.9329,85666.0
2017-06-02 10:10:00,76.27,76.35,76.22,76.35,56154.0,55.9402,55.9989,55.9035,55.9989,56154.0
2017-06-02 10:20:00,76.35,76.36,76.21,76.34,39586.0,55.9989,56.0062,55.8962,55.9915,39586.0
2017-06-02 10:30:00,76.36,76.42,76.29,76.42,27438.0,56.0062,56.0502,55.9549,56.0502,27438.0
2017-06-02 10:40:00,76.41,76.42,76.3,76.33,35352.0,56.0429,56.0502,55.9622,55.9842,35352.0
2017-06-02 10:50:00,76.33,76.35,76.22,76.22,26071.0,55.9842,55.9989,55.9035,55.9035,26071.0
2017-06-02 11:00:00,76.23,76.38,76.21,76.33,35981.0,55.9108,56.0209,55.8962,55.9842,35981.0
2017-06-02 11:10:00,76.33,76.36,76.25,76.29,29977.0,55.9842,56.0062,55.9255,55.9549,29977.0
2017-06-02 11:20:00,76.3,76.4,76.28,76.34,21360.0,55.9622,56.0355,55.9475,55.9915,21360.0
2017-06-02 11:30:00,76.34,76.44,76.32,76.42,34127.0,55.9915,56.0649,55.9769,56.0502,34127.0
2017-06-02 11:40:00,76.43,76.5,76.42,76.48,50118.0,56.0575,56.1089,56.0502,56.0942,50118.0
2017-06-02 11:50:00,76.48,76.62,76.47,76.61,29293.0,56.0942,56.1969,56.0869,56.1896,29293.0
2017-06-02 12:00:00,76.6,76.72,76.56,76.69,35085.0,56.1822,56.2702,56.1529,56.2482,35085.0
2017-06-02 12:10:00,76.69,76.8,76.67,76.79,27263.0,56.2482,56.3289,56.2336,56.3216,27263.0
2017-06-02 12:20:00,76.78,76.81,76.75,76.78,25772.0,56.3142,56.3362,56.2922,56.3142,25772.0
2017-06-02 12:30:00,76.78,76.79,76.71,76.73,24726.0,56.3142,56.3216,56.2629,56.2776,24726.0
2017-06-02 12:40:00,76.73,76.75,76.68,76.75,15176.0,56.2776,56.2922,56.2409,56.2922,15176.0
2017-06-02 12:50:00,76.75,76.77,76.68,76.69,22931.0,56.2922,56.3069,56.2409,56.2482,22931.0
2017-06-02 13:00:00,76.69,76.71,76.59,76.61,21535.0,56.2482,56.2629,56.1749,56.1896,21535.0
2017-06-02 13:10:00,76.6,76.61,76.51,76.53,29128.0,56.1822,56.1896,56.1162,56.1309,29128.0
2017-06-02 13:20:00,76.52,76.54,76.49,76.52,19213.0,56.1235,56.1382,56.1015,56.1235,19213.0
2017-06-02 13:30:00,76.52,76.59,76.51,76.58,35959.0,56.1235,56.1749,56.1162,56.1676,35959.0
2017-06-02 13:40:00,76.57,76.6,76.47,76.48,22913.0,56.1602,56.1822,56.0869,56.0942,22913.0
2017-06-02 13:50:00,76.47,76.54,76.45,76.5,34631.0,56.0869,56.1382,56.0722,56.1089,34631.0
2017-06-02 14:00:00,76.5,76.5,76.36,76.37,30042.0,56.1089,56.1089,56.0062,56.0135,30042.0
2017-06-02 14:10:00,76.37,76.4,76.34,76.38,33296.0,56.0135,56.0355,55.9915,56.0209,33296.0
2017-06-02 14:20:00,76.36,76.38,76.3,76.31,25553.0,56.0062,56.0209,55.9622,55.9695,25553.0
2017-06-02 14:30:00,76.32,76.35,76.25,76.3,57208.0,55.9769,55.9989,55.9255,55.9622,57208.0
2017-06-02 14:40:00,76.3,76.35,76.28,76.3,17412.0,55.9622,55.9989,55.9475,55.9622,17412.0
2017-06-02 14:50:00,76.28,76.45,76.27,76.43,48442.0,55.9475,56.0722,55.9402,56.0575,48442.0
2017-06-02 15:00:00,76.42,76.46,76.28,76.28,47505.0,56.0502,56.0795,55.9475,55.9475,47505.0
2017-06-02 15:10:00,76.29,76.31,76.24,76.25,52255.0,55.9549,55.9695,55.9182,55.9255,52255.0
2017-06-02 15:20:00,76.25,76.32,76.24,76.26,51495.0,55.9255,55.9769,55.9182,55.9329,51495.0
2017-06-02 15:30:00,76.25,76.41,76.25,76.39,53563.0,55.9255,56.0429,55.9255,56.0282,53563.0
2017-06-02 15:40:00,76.39,76.4,76.25,76.27,67086.0,56.0282,56.0355,55.9255,55.9402,67086.0
2017-06-02 15:50:00,76.26,76.37,76.25,76.34,177567.0,55.9329,56.0135,55.9255,55.9915,177567.0
2017-06-05 09:30:00,76.19,76.53,76.19,76.44,49956.0,55.8815,56.1309,55.8815,56.0649,49956.0
2017-06-05 09:40:00,76.44,76.52,76.37,76.41,25895.0,56.0649,56.1235,56.0135,56.0429,25895.0
2017-06-05 09:50:00,76.4,76.61,76.35,76.59,29703.0,56.0355,56.1896,55.9989,56.1749,29703.0
2017-06-05 10:00:00,76.61,76.84,76.6,76.77,52501.0,56.1896,56.3583,56.1822,56.3069,52501.0
2017-06-05 10:10:00,76.76,76.78,76.46,76.48,48589.0,56.2996,56.3142,56.0795,56.0942,48589.0
2017-06-05 10:20:00,76.49,76.7,76.48,76.58,63399.0,56.1015,56.2556,56.0942,56.1676,63399.0
2017-06-05 10:30:00,76.59,76.66,76.53,76.59,25439.0,56.1749,56.2262,56.1309,56.1749,25439.0
2017-06-05 10:40:00,76.59,76.7,76.55,76.69,49219.0,56.1749,56.2556,56.1456,56.2482,49219.0
2017-06-05 10:50:00,76.69,76.73,76.55,76.55,44753.0,56.2482,56.2776,56.1456,56.1456,44753.0
2017-06-05 11:00:00,76.57,76.59,76.49,76.58,38388.0,56.1602,56.1749,56.1015,56.1676,38388.0
2017-06-05 11:10:00,76.57,76.61,76.54,76.54,28668.0,56.1602,56.1896,56.1382,56.1382,28668.0
2017-06-05 11:20:00,76.54,76.62,76.53,76.62,28185.0,56.1382,56.1969,56.1309,56.1969,28185.0
2017-06-05 11:30:00,76.63,76.69,76.6,76.67,30074.0,56.2042,56.2482,56.1822,56.2336,30074.0
2017-06-05 11:40:00,76.68,76.76,76.68,76.71,50558.0,56.2409,56.2996,56.2409,56.2629,50558.0
2017-06-05 11:50:00,76.7,76.82,76.67,76.81,29072.0,56.2556,56.3436,56.2336,56.3362,29072.0
2017-06-05 12:00:00,76.81,76.92,76.79,76.88,29390.0,56.3362,56.4169,56.3216,56.3876,29390.0
2017-06-05 12:10:00,76.88,76.9,76.84,76.9,29414.0,56.3876,56.4023,56.3583,56.4023,29414.0
2017-06-05 12:20:00,76.9,77.0,76.9,76.99,39865.0,56.4023,56.4756,56.4023,56.4683,39865.0
2017-06-05 12:30:00,76.99,76.99,76.88,76.89,26963.0,56.4683,56.4683,56.3876,56.3949,26963.0
2017-06-05 12:40:00,76.89,76.96,76.87,76.91,32176.0,56.3949,56.4463,56.3803,56.4096,32176.0
2017-06-05 12:50:00,76.9,76.97,76.89,76.94,16792.0,56.4023,56.4536,56.3949,56.4316,16792.0
2017-06-05 13:00:00,76.94,77.07,76.94,77.04,26151.0,56.4316,56.5269,56.4316,56.5049,26151.0
2017-06-05 13:10:00,77.04,77.14,77.04,77.05,34946.0,56.5049,56.5783,56.5049,56.5123,34946.0
2017-06-05 13:20:00,77.06,77.09,77.01,77.09,21576.0,56.5196,56.5416,56.4829,56.5416,21576.0
2017-06-05 13:30:00,77.09,77.1,77.02,77.09,25884.0,56.5416,56.5489,56.4903,56.5416,25884.0
2017-06-05 13:40:00,77.09,77.1,76.98,76.98,29994.0,56.5416,56.5489,56.4609,56.4609,29994.0
2017-06-05 13:50:00,76.99,77.09,76.98,77.07,29100.0,56.4683,56.5416,56.4609,56.5269,29100.0
2017-06-05 14:00:00,77.07,77.15,77.04,77.06,42966.0,56.5269,56.5856,56.5049,56.5196,42966.0
2017-06-05 14:10:00,77.07,77.13,77.03,77.05,38559.0,56.5269,56.571,56.4976,56.5123,38559.0
2017-06-05 14:20:00,77.04,77.16,77.03,77.09,52619.0,56.5049,56.593,56.4976,56.5416,52619.0
2017-06-05 14:30:00,77.09,77.18,77.06,77.16,56630.0,56.5416,56.6076,56.5196,56.593,56630.0
2017-06-05 14:40:00,77.17,77.19,77.11,77.11,30450.0,56.6003,56.615,56.5563,56.5563,30450.0
2017-06-05 14:50:00,77.12,77.13,77.08,77.12,29590.0,56.5636,56.571,56.5343,56.5636,29590.0
2017-06-05 15:00:00,77.13,77.14,77.05,77.11,44816.0,56.571,56.5783,56.5123,56.5563,44816.0
2017-06-05 15:10:00,77.1,77.14,77.09,77.11,32576.0,56.5489,56.5783,56.5416,56.5563,32576.0
2017-06-05 15:20:00,77.1,77.21,77.09,77.21,61552.0,56.5489,56.6296,56.5416,56.6296,61552.0
2017-06-05 15:30:00,77.21,77.23,77.11,77.12,73595.0,56.6296,56.6443,56.5563,56.5636,73595.0
2017-06-05 15:40:00,77.12,77.12,76.9,76.91,110508.0,56.5636,56.5636,56.4023,56.4096,110508.0
2017-06-05 15:50:00,76.91,76.93,76.8,76.86,189581.0,56.4096,56.4243,56.3289,56.3729,189581.0
2017-06-06 09:30:00,76.69,76.82,76.54,76.69,62985.0,56.2482,56.3436,56.1382,56.2482,62985.0
2017-06-06 09:40:00,76.69,76.7,76.54,76.62,25742.0,56.2482,56.2556,56.1382,56.1969,25742.0
2017-06-06 09:50:00,76.63,76.78,76.54,76.72,40834.0,56.2042,56.3142,56.1382,56.2702,40834.0
2017-06-06 10:00:00,76.73,76.74,76.57,76.58,43470.0,56.2776,56.2849,56.1602,56.1676,43470.0
2017-06-06 10:10:00,76.58,76.75,76.58,76.75,30368.0,56.1676,56.2922,56.1676,56.2922,30368.0
2017-06-06 10:20:00,76.75,76.77,76.62,76.71,45099.0,56.2922,56.3069,56.1969,56.2629,45099.0
2017-06-06 10:30:00,76.69,76.69,76.58,76.61,20611.0,56.2482,56.2482,56.1676,56.1896,20611.0
2017-06-06 10:40:00,76.6,76.64,76.54,76.63,30702.0,56.1822,56.2116,56.1382,56.2042,30702.0
2017-06-06 10:50:00,76.62,76.62,76.52,76.55,21383.0,56.1969,56.1969,56.1235,56.1456,21383.0
2017-06-06 11:00:00,76.55,76.56,76.46,76.48,21886.0,56.1456,56.1529,56.0795,56.0942,21886.0
2017-06-06 11:10:00,76.48,76.48,76.34,76.36,36337.0,56.0942,56.0942,55.9915,56.0062,36337.0
2017-06-06 11:20:00,76.36,76.43,76.32,76.42,39153.0,56.0062,56.0575,55.9769,56.0502,39153.0
2017-06-06 11:30:00,76.41,76.64,76.41,76.63,14367.0,56.0429,56.2116,56.0429,56.2042,14367.0
2017-06-06 11:40:00,76.63,76.67,76.54,76.62,21865.0,56.2042,56.2336,56.1382,56.1969,21865.0
2017-06-06 11:50:00,76.62,76.71,76.59,76.65,58291.0,56.1969,56.2629,56.1749,56.2189,58291.0
2017-06-06 12:00:00,76.65,76.67,76.61,76.65,15703.0,56.2189,56.2336,56.1896,56.2189,15703.0
2017-06-06 12:10:00,76.64,76.72,76.63,76.66,34594.0,56.2116,56.2702,56.2042,56.2262,34594.0
2017-06-06 12:20:00,76.66,76.77,76.64,76.71,36398.0,56.2262,56.3069,56.2116,56.2629,36398.0
2017-06-06 12:30:00,76.71,76.82,76.65,76.8,32275.0,56.2629,56.3436,56.2189,56.3289,32275.0
2017-06-06 12:40:00,76.8,76.95,76.8,76.89,23246.0,56.3289,56.4389,56.3289,56.3949,23246.0
2017-06-06 12:50:00,76.89,76.9,76.8,76.82,24558.0,56.3949,56.4023,56.3289,56.3436,24558.0
2017-06-06 13:00:00,76.83,76.9,76.81,76.86,18575.0,56.3509,56.4023,56.3362,56.3729,18575.0
2017-06-06 13:10:00,76.88,76.91,76.85,76.89,18183.0,56.3876,56.4096,56.3656,56.3949,18183.0
2017-06-06 13:20:00,76.89,76.91,76.84,76.88,18005.0,56.3949,56.4096,56.3583,56.3876,18005.0
2017-06-06 13:30:00,76.87,76.88,76.8,76.82,13581.0,56.3803,56.3876,56.3289,56.3436,13581.0
2017-06-06 13:40:00,76.81,76.84,76.66,76.71,56159.0,56.3362,56.3583,56.2262,56.2629,56159.0
2017-06-06 13:50:00,76.71,76.74,76.67,76.73,15963.0,56.2629,56.2849,56.2336,56.2776,15963.0
2017-06-06 14:00:00,76.73,76.9,76.72,76.86,16355.0,56.2776,56.4023,56.2702,56.3729,16355.0
2017-06-06 14:10:00,76.87,77.05,76.87,77.02,22078.0,56.3803,56.5123,56.3803,56.4903,22078.0
2017-06-06 14:20:00,77.03,77.06,76.99,77.02,17467.0,56.4976,56.5196,56.4683,56.4903,17467.0
2017-06-06 14:30:00,77.01,77.1,76.98,77.0,20286.0,56.4829,56.5489,56.4609,56.4756,20286.0
2017-06-06 14:40:00,77.01,77.03,76.91,76.99,18002.0,56.4829,56.4976,56.4096,56.4683,18002.0
2017-06-06 14:50:00,76.99,77.03,76.95,76.95,19957.0,56.4683,56.4976,56.4389,56.4389,19957.0
2017-06-06 15:00:00,76.96,76.99,76.81,76.81,28468.0,56.4463,56.4683,56.3362,56.3362,28468.0
2017-06-06 15:10:00,76.82,76.84,76.78,76.8,23682.0,56.3436,56.3583,56.3142,56.3289,23682.0
2017-06-06 15:20:00,76.81,76.98,76.8,76.94,37947.0,56.3362,56.4609,56.3289,56.4316,37947.0
2017-06-06 15:30:00,76.94,77.06,76.9,77.05,61263.0,56.4316,56.5196,56.4023,56.5123,61263.0
2017-06-06 15:40:00,77.05,77.05,76.97,76.99,69046.0,56.5123,56.5123,56.4536,56.4683,69046.0
2017-06-06 15:50:00,76.98,77.09,76.95,77.03,141409.0,56.4609,56.5416,56.4389,56.4976,141409.0
2017-06-07 09:30:00,76.64,77.08,76.64,77.04,56366.0,56.2116,56.5343,56.2116,56.5049,56366.0
2017-06-07 09:40:00,77.08,77.12,76.94,76.95,30652.0,56.5343,56.5636,56.4316,56.4389,30652.0
2017-06-07 09:50:00,76.96,77.14,76.96,77.12,45724.0,56.4463,56.5783,56.4463,56.5636,45724.0
2017-06-07 10:00:00,77.13,77.16,76.99,77.02,33428.0,56.571,56.593,56.4683,56.4903,33428.0
2017-06-07 10:10:00,77.02,77.15,77.0,77.09,39518.0,56.4903,56.5856,56.4756,56.5416,39518.0
2017-06-07 10:20:00,77.09,77.1,76.84,76.9,72452.0,56.5416,56.5489,56.3583,56.4023,72452.0
2017-06-07 10:30:00,76.9,76.9,76.51,76.61,124498.0,56.4023,56.4023,56.1162,56.1896,124498.0
2017-06-07 10:40:00,76.61,76.61,76.35,76.43,45752.0,56.1896,56.1896,55.9989,56.0575,45752.0
2017-06-07 10:50:00,76.42,76.65,76.35,76.58,58341.0,56.0502,56.2189,55.9989,56.1676,58341.0
2017-06-07 11:00:00,76.56,76.56,76.43,76.53,58924.0,56.1529,56.1529,56.0575,56.1309,58924.0
2017-06-07 11:10:00,76.53,76.57,76.46,76.56,59971.0,56.1309,56.1602,56.0795,56.1529,59971.0
2017-06-07 11:20:00,76.56,76.59,76.46,76.5,66162.0,56.1529,56.1749,56.0795,56.1089,66162.0
2017-06-07 11:30:00,76.5,76.58,76.47,76.5,77949.0,56.1089,56.1676,56.0869,56.1089,77949.0
2017-06-07 11:40:00,76.5,76.53,76.46,76.5,67768.0,56.1089,56.1309,56.0795,56.1089,67768.0
2017-06-07 11:50:00,76.5,76.51,76.46,76.49,53751.0,56.1089,56.1162,56.0795,56.1015,53751.0
2017-06-07 12:00:00,76.48,76.57,76.47,76.55,44253.0,56.0942,56.1602,56.0869,56.1456,44253.0
2017-06-07 12:10:00,76.56,76.77,76.56,76.72,35864.0,56.1529,56.3069,56.1529,56.2702,35864.0
2017-06-07 12:20:00,76.71,76.76,76.68,76.72,26371.0,56.2629,56.2996,56.2409,56.2702,26371.0
2017-06-07 12:30:00,76.72,76.73,76.59,76.63,28983.0,56.2702,56.2776,56.1749,56.2042,28983.0
2017-06-07 12:40:00,76.63,76.63,76.5,76.52,22640.0,56.2042,56.2042,56.1089,56.1235,22640.0
2017-06-07 12:50:00,76.51,76.58,76.49,76.56,23024.0,56.1162,56.1676,56.1015,56.1529,23024.0
2017-06-07 13:00:00,76.57,76.6,76.55,76.59,18983.0,56.1602,56.1822,56.1456,56.1749,18983.0
2017-06-07 13:10:00,76.59,76.63,76.55,76.55,15993.0,56.1749,56.2042,56.1456,56.1456,15993.0
2017-06-07 13:20:00,76.54,76.72,76.53,76.66,21401.0,56.1382,56.2702,56.1309,56.2262,21401.0
2017-06-07 13:30:00,76.65,76.68,76.58,76.59,24343.0,56.2189,56.2409,56.1676,56.1749,24343.0
2017-06-07 13:40:00,76.59,76.61,76.5,76.61,24639.0,56.1749,56.1896,56.1089,56.1896,24639.0
2017-06-07 13:50:00,76.62,76.75,76.6,76.69,23927.0,56.1969,56.2922,56.1822,56.2482,23927.0
2017-06-07 14:00:00,76.69,76.74,76.65,76.71,23055.0,56.2482,56.2849,56.2189,56.2629,23055.0
2017-06-07 14:10:00,76.72,76.82,76.71,76.8,23711.0,56.2702,56.3436,56.2629,56.3289,23711.0
2017-06-07 14:20:00,76.8,76.8,76.68,76.74,22764.0,56.3289,56.3289,56.2409,56.2849,22764.0
2017-06-07 14:30:00,76.75,76.87,76.75,76.85,25483.0,56.2922,56.3803,56.2922,56.3656,25483.0
2017-06-07 14:40:00,76.85,76.95,76.81,76.92,30378.0,56.3656,56.4389,56.3362,56.4169,30378.0
2017-06-07 14:50:00,76.91,76.93,76.78,76.8,31224.0,56.4096,56.4243,56.3142,56.3289,31224.0
2017-06-07 15:00:00,76.79,76.79,76.69,76.76,33245.0,56.3216,56.3216,56.2482,56.2996,33245.0
2017-06-07 15:10:00,76.77,76.78,76.71,76.73,24915.0,56.3069,56.3142,56.2629,56.2776,24915.0
2017-06-07 15:20:00,76.74,76.83,76.73,76.78,68470.0,56.2849,56.3509,56.2776,56.3142,68470.0
2017-06-07 15:30:00,76.78,76.93,76.77,76.91,69152.0,56.3142,56.4243,56.3069,56.4096,69152.0
2017-06-07 15:40:00,76.9,77.06,76.88,77.01,97698.0,56.4023,56.5196,56.3876,56.4829,97698.0
2017-06-07 15:50:00,77.02,77.02,76.84,76.95,210090.0,56.4903,56.4903,56.3583,56.4389,210090.0
2017-06-08 09:30:00,76.83,77.18,76.8,77.13,57536.0,56.3509,56.6076,56.3289,56.571,57536.0
2017-06-08 09:40:00,77.13,77.32,77.08,77.19,64907.0,56.571,56.7103,56.5343,56.615,64907.0
2017-06-08 09:50:00,77.16,77.35,77.02,77.34,36746.0,56.593,56.7323,56.4903,56.725,36746.0
2017-06-08 10:00:00,77.35,77.43,77.26,77.39,49988.0,56.7323,56.791,56.6663,56.7616,49988.0
2017-06-08 10:10:00,77.39,77.6,77.3,77.6,59298.0,56.7616,56.9157,56.6956,56.9157,59298.0
2017-06-08 10:20:00,77.6,77.63,77.41,77.49,33995.0,56.9157,56.9377,56.7763,56.835,33995.0
2017-06-08 10:30:00,77.5,77.61,77.44,77.55,38018.0,56.8423,56.923,56.7983,56.879,38018.0
2017-06-08 10:40:00,77.56,77.79,77.53,77.73,53482.0,56.8863,57.055,56.8643,57.011,53482.0
2017-06-08 10:50:00,77.72,77.72,77.5,77.5,31524.0,57.0037,57.0037,56.8423,56.8423,31524.0
2017-06-08 11:00:00,77.5,77.62,77.47,77.47,34873.0,56.8423,56.9303,56.8203,56.8203,34873.0
2017-06-08 11:10:00,77.48,77.53,77.38,77.38,35109.0,56.8277,56.8643,56.7543,56.7543,35109.0
2017-06-08 11:20:00,77.38,77.51,77.37,77.4,23524.0,56.7543,56.8497,56.747,56.769,23524.0
2017-06-08 11:30:00,77.4,77.47,77.37,77.47,27016.0,56.769,56.8203,56.747,56.8203,27016.0
2017-06-08 11:40:00,77.48,77.67,77.46,77.63,35918.0,56.8277,56.967,56.813,56.9377,35918.0
2017-06-08 11:50:00,77.63,77.63,77.45,77.55,25956.0,56.9377,56.9377,56.8057,56.879,25956.0
2017-06-08 12:00:00,77.54,77.55,77.45,77.47,20277.0,56.8717,56.879,56.8057,56.8203,20277.0
2017-06-08 12:10:00,77.48,77.73,77.48,77.72,32424.0,56.8277,57.011,56.8277,57.0037,32424.0
2017-06-08 12:20:00,77.72,77.74,77.63,77.67,34337.0,57.0037,57.0184,56.9377,56.967,34337.0
2017-06-08 12:30:00,77.67,77.76,77.66,77.71,23442.0,56.967,57.033,56.9597,56.9964,23442.0
2017-06-08 12:40:00,77.72,77.81,77.66,77.81,30514.0,57.0037,57.0697,56.9597,57.0697,30514.0
2017-06-08 12:50:00,77.8,77.94,77.77,77.94,32273.0,57.0624,57.165,57.0404,57.165,32273.0
2017-06-08 13:00:00,77.94,77.95,77.84,77.85,81973.0,57.165,57.1724,57.0917,57.099,81973.0
2017-06-08 13:10:00,77.85,77.88,77.76,77.86,39789.0,57.099,57.121,57.033,57.1064,39789.0
2017-06-08 13:20:00,77.86,77.86,77.77,77.82,25337.0,57.1064,57.1064,57.0404,57.077,25337.0
2017-06-08 13:30:00,77.82,77.84,77.78,77.84,39689.0,57.077,57.0917,57.0477,57.0917,39689.0
2017-06-08 13:40:00,77.84,77.88,77.77,77.8,49119.0,57.0917,57.121,57.0404,57.0624,49119.0
2017-06-08 13:50:00,77.8,77.8,77.74,77.75,20621.0,57.0624,57.0624,57.0184,57.0257,20621.0
2017-06-08 14:00:00,77.75,77.78,77.64,77.65,35562.0,57.0257,57.0477,56.945,56.9523,35562.0
2017-06-08 14:10:00,77.66,77.72,77.62,77.65,29992.0,56.9597,57.0037,56.9303,56.9523,29992.0
2017-06-08 14:20:00,77.65,77.73,77.61,77.7,40908.0,56.9523,57.011,56.923,56.989,40908.0
2017-06-08 14:30:00,77.7,77.75,77.69,77.71,28743.0,56.989,57.0257,56.9817,56.9964,28743.0
2017-06-08 14:40:00,77.72,77.72,77.54,77.56,32302.0,57.0037,57.0037,56.8717,56.8863,32302.0
2017-06-08 14:50:00,77.56,77.56,77.42,77.45,33458.0,56.8863,56.8863,56.7837,56.8057,33458.0
2017-06-08 15:00:00,77.45,77.55,77.43,77.55,41071.0,56.8057,56.879,56.791,56.879,41071.0
2017-06-08 15:10:00,77.54,77.61,77.51,77.58,44504.0,56.8717,56.923,56.8497,56.901,44504.0
2017-06-08 15:20:00,77.59,77.7,77.59,77.67,60508.0,56.9083,56.989,56.9083,56.967,60508.0
2017-06-08 15:30:00,77.68,77.72,77.5,77.5,70910.0,56.9743,57.0037,56.8423,56.8423,70910.0
2017-06-08 15:40:00,77.5,77.52,77.34,77.43,98798.0,56.8423,56.857,56.725,56.791,98798.0
2017-06-08 15:50:00,77.43,77.46,77.3,77.4,213113.0,56.791,56.813,56.6956,56.769,213113.0
2017-06-09 09:30:00,77.36,77.61,77.29,77.42,39448.0,56.7396,56.923,56.6883,56.7837,39448.0
2017-06-09 09:40:00,77.41,77.51,77.36,77.48,24779.0,56.7763,56.8497,56.7396,56.8277,24779.0
2017-06-09 09:50:00,77.5,77.7,77.44,77.58,20891.0,56.8423,56.989,56.7983,56.901,20891.0
2017-06-09 10:00:00,77.58,77.71,77.45,77.7,20946.0,56.901,56.9964,56.8057,56.989,20946.0
2017-06-09 10:10:00,77.69,77.76,77.66,77.74,42138.0,56.9817,57.033,56.9597,57.0184,42138.0
2017-06-09 10:20:00,77.74,77.97,77.73,77.97,46557.0,57.0184,57.187,57.011,57.187,46557.0
2017-06-09 10:30:00,77.97,78.05,77.96,78.0,41718.0,57.187,57.2457,57.1797,57.2091,41718.0
2017-06-09 10:40:00,77.98,78.18,77.94,78.17,29336.0,57.1944,57.3411,57.165,57.3337,29336.0
2017-06-09 10:50:00,78.17,78.37,78.14,78.32,75476.0,57.3337,57.4804,57.3117,57.4438,75476.0
2017-06-09 11:00:00,78.33,78.56,78.33,78.45,58148.0,57.4511,57.6198,57.4511,57.5391,58148.0
2017-06-09 11:10:00,78.45,78.62,78.43,78.58,62358.0,57.5391,57.6638,57.5244,57.6345,62358.0
2017-06-09 11:20:00,78.59,78.67,78.54,78.64,36614.0,57.6418,57.7005,57.6051,57.6785,36614.0
2017-06-09 11:30:00,78.64,78.71,78.53,78.67,57408.0,57.6785,57.7298,57.5978,57.7005,57408.0
2017-06-09 11:40:00,78.68,78.9,78.64,78.9,61540.0,57.7078,57.8692,57.6785,57.8692,61540.0
2017-06-09 11:50:00,78.9,78.97,78.87,78.96,43181.0,57.8692,57.9205,57.8472,57.9132,43181.0
2017-06-09 12:00:00,78.98,79.07,78.95,79.05,64059.0,57.9278,57.9938,57.9058,57.9792,64059.0
2017-06-09 12:10:00,79.06,79.12,79.04,79.06,59685.0,57.9865,58.0305,57.9718,57.9865,59685.0
2017-06-09 12:20:00,79.09,79.09,78.95,78.97,55550.0,58.0085,58.0085,57.9058,57.9205,55550.0
2017-06-09 12:30:00,78.97,79.04,78.87,79.01,74134.0,57.9205,57.9718,57.8472,57.9498,74134.0
2017-06-09 12:40:00,79.03,79.16,79.01,79.13,50893.0,57.9645,58.0599,57.9498,58.0379,50893.0
2017-06-09 12:50:00,79.13,79.19,79.09,79.16,51708.0,58.0379,58.0819,58.0085,58.0599,51708.0
2017-06-09 13:00:00,79.16,79.19,79.07,79.19,54894.0,58.0599,58.0819,57.9938,58.0819,54894.0
2017-06-09 13:10:00,79.17,79.3,79.17,79.21,66199.0,58.0672,58.1625,58.0672,58.0965,66199.0
2017-06-09 13:20:00,79.21,79.26,79.13,79.26,38339.0,58.0965,58.1332,58.0379,58.1332,38339.0
2017-06-09 13:30:00,79.26,79.36,79.21,79.27,50175.0,58.1332,58.2065,58.0965,58.1405,50175.0
2017-06-09 13:40:00,79.27,79.27,79.13,79.23,45112.0,58.1405,58.1405,58.0379,58.1112,45112.0
2017-06-09 13:50:00,79.22,79.35,79.18,79.34,39615.0,58.1039,58.1992,58.0745,58.1919,39615.0
2017-06-09 14:00:00,79.34,79.41,79.21,79.41,41398.0,58.1919,58.2432,58.0965,58.2432,41398.0
2017-06-09 14:10:00,79.41,79.7,79.36,79.51,84959.0,58.2432,58.4559,58.2065,58.3166,84959.0
2017-06-09 14:20:00,79.5,79.53,79.42,79.5,39699.0,58.3092,58.3312,58.2506,58.3092,39699.0
2017-06-09 14:30:00,79.5,79.56,79.37,79.39,42814.0,58.3092,58.3532,58.2139,58.2285,42814.0
2017-06-09 14:40:00,79.39,79.62,79.39,79.57,56198.0,58.2285,58.3972,58.2285,58.3606,56198.0
2017-06-09 14:50:00,79.56,79.62,79.21,79.29,56272.0,58.3532,58.3972,58.0965,58.1552,56272.0
2017-06-09 15:00:00,79.31,79.42,79.2,79.3,55779.0,58.1699,58.2506,58.0892,58.1625,55779.0
2017-06-09 15:10:00,79.3,79.42,79.24,79.4,52690.0,58.1625,58.2506,58.1185,58.2359,52690.0
2017-06-09 15:20:00,79.4,79.58,79.37,79.57,61204.0,58.2359,58.3679,58.2139,58.3606,61204.0
2017-06-09 15:30:00,79.59,79.59,79.45,79.52,82866.0,58.3752,58.3752,58.2726,58.3239,82866.0
2017-06-09 15:40:00,79.52,79.58,79.34,79.56,147894.0,58.3239,58.3679,58.1919,58.3532,147894.0
2017-06-09 15:50:00,79.58,79.63,79.53,79.57,238602.0,58.3679,58.4046,58.3312,58.3606,238602.0
2017-06-12 09:30:00,79.63,80.23,79.59,80.17,120706.0,58.4046,58.8446,58.3752,58.8006,120706.0
2017-06-12 09:40:00,80.2,80.25,79.75,80.1,94428.0,58.8226,58.8593,58.4926,58.7493,94428.0
2017-06-12 09:50:00,80.14,80.27,79.89,80.02,85863.0,58.7786,58.874,58.5953,58.6906,85863.0
2017-06-12 10:00:00,80.02,80.16,79.78,80.12,81963.0,58.6906,58.7933,58.5146,58.764,81963.0
2017-06-12 10:10:00,80.12,80.17,79.97,80.12,76150.0,58.764,58.8006,58.6539,58.764,76150.0
2017-06-12 10:20:00,80.13,80.34,80.03,80.33,67336.0,58.7713,58.9253,58.698,58.918,67336.0
2017-06-12 10:30:00,80.34,80.34,80.06,80.11,66358.0,58.9253,58.9253,58.72,58.7566,66358.0
2017-06-12 10:40:00,80.11,80.28,80.07,80.08,62021.0,58.7566,58.8813,58.7273,58.7346,62021.0
2017-06-12 10:50:00,80.09,80.12,79.93,79.97,69530.0,58.742,58.764,58.6246,58.6539,69530.0
2017-06-12 11:00:00,79.97,80.25,79.95,80.03,44558.0,58.6539,58.8593,58.6393,58.698,44558.0
2017-06-12 11:10:00,80.03,80.12,79.82,79.86,44674.0,58.698,58.764,58.5439,58.5733,44674.0
2017-06-12 11:20:00,79.84,79.97,79.62,79.77,55148.0,58.5586,58.6539,58.3972,58.5073,55148.0
2017-06-12 11:30:00,79.77,79.98,79.75,79.83,47487.0,58.5073,58.6613,58.4926,58.5513,47487.0
2017-06-12 11:40:00,79.84,80.0,79.79,79.91,41568.0,58.5586,58.676,58.5219,58.6099,41568.0
2017-06-12 11:50:00,79.92,80.05,79.89,80.03,32399.0,58.6173,58.7126,58.5953,58.698,32399.0
2017-06-12 12:00:00,80.03,80.05,79.85,79.85,29075.0,58.698,58.7126,58.5659,58.5659,29075.0
2017-06-12 12:10:00,79.85,79.91,79.76,79.88,30712.0,58.5659,58.6099,58.4999,58.5879,30712.0
2017-06-12 12:20:00,79.88,80.15,79.86,80.09,100315.0,58.5879,58.786,58.5733,58.742,100315.0
2017-06-12 12:30:00,80.1,80.28,80.07,80.17,48690.0,58.7493,58.8813,58.7273,58.8006,48690.0
2017-06-12 12:40:00,80.17,80.23,80.0,80.01,47584.0,58.8006,58.8446,58.676,58.6833,47584.0
2017-06-12 12:50:00,80.01,80.06,79.88,80.02,43146.0,58.6833,58.72,58.5879,58.6906,43146.0
2017-06-12 13:00:00,80.02,80.28,80.02,80.24,41732.0,58.6906,58.8813,58.6906,58.852,41732.0
2017-06-12 13:10:00,80.23,80.33,80.15,80.3,58950.0,58.8446,58.918,58.786,58.896,58950.0
2017-06-12 13:20:00,80.3,80.34,80.24,80.28,32487.0,58.896,58.9253,58.852,58.8813,32487.0
2017-06-12 13:30:00,80.28,80.31,80.15,80.23,22782.0,58.8813,58.9033,58.786,58.8446,22782.0
2017-06-12 13:40:00,80.24,80.32,80.17,80.27,28759.0,58.852,58.9107,58.8006,58.874,28759.0
2017-06-12 13:50:00,80.28,80.34,80.25,80.3,26721.0,58.8813,58.9253,58.8593,58.896,26721.0
2017-06-12 14:00:00,80.31,80.39,80.26,80.31,35365.0,58.9033,58.962,58.8666,58.9033,35365.0
2017-06-12 14:10:00,80.32,80.34,80.24,80.24,30569.0,58.9107,58.9253,58.852,58.852,30569.0
2017-06-12 14:20:00,80.25,80.26,80.17,80.23,35181.0,58.8593,58.8666,58.8006,58.8446,35181.0
2017-06-12 14:30:00,80.24,80.29,80.16,80.19,33535.0,58.852,58.8887,58.7933,58.8153,33535.0
2017-06-12 14:40:00,80.2,80.27,80.17,80.22,38824.0,58.8226,58.874,58.8006,58.8373,38824.0
2017-06-12 14:50:00,80.22,80.37,80.22,80.34,35996.0,58.8373,58.9473,58.8373,58.9253,35996.0
2017-06-12 15:00:00,80.35,80.39,80.29,80.35,36441.0,58.9327,58.962,58.8887,58.9327,36441.0
2017-06-12 15:10:00,80.35,80.48,80.34,80.42,38349.0,58.9327,59.028,58.9253,58.984,38349.0
2017-06-12 15:20:00,80.43,80.44,80.3,80.33,47332.0,58.9913,58.9987,58.896,58.918,47332.0
2017-06-12 15:30:00,80.33,80.34,80.19,80.2,65910.0,58.918,58.9253,58.8153,58.8226,65910.0
2017-06-12 15:40:00,80.2,80.22,80.04,80.13,102206.0,58.8226,58.8373,58.7053,58.7713,102206.0
2017-06-12 15:50:00,80.12,80.23,80.1,80.22,150371.0,58.764,58.8446,58.7493,58.8373,150371.0
2017-06-13 09:30:00,80.29,80.47,79.9,80.27,46481.0,58.8887,59.0207,58.6026,58.874,46481.0
2017-06-13 09:40:00,80.23,80.37,80.03,80.07,31883.0,58.8446,58.9473,58.698,58.7273,31883.0
2017-06-13 09:50:00,80.07,80.28,79.93,80.11,25179.0,58.7273,58.8813,58.6246,58.7566,25179.0
2017-06-13 10:00:00,80.14,80.15,79.97,79.99,53048.0,58.7786,58.786,58.6539,58.6686,53048.0
2017-06-13 10:10:00,80.01,80.43,80.01,80.37,49839.0,58.6833,58.9913,58.6833,58.9473,49839.0
2017-06-13 10:20:00,80.37,80.47,80.28,80.35,43519.0,58.9473,59.0207,58.8813,58.9327,43519.0
2017-06-13 10:30:00,80.37,80.49,80.33,80.49,40018.0,58.9473,59.0353,58.918,59.0353,40018.0
2017-06-13 10:40:00,80.47,80.58,80.35,80.56,47634.0,59.0207,59.1014,58.9327,59.0867,47634.0
2017-06-13 10:50:00,80.58,80.73,80.53,80.57,79451.0,59.1014,59.2114,59.0647,59.094,79451.0
2017-06-13 11:00:00,80.57,80.64,80.44,80.56,45070.0,59.094,59.1454,58.9987,59.0867,45070.0
2017-06-13 11:10:00,80.55,80.56,80.3,80.3,23397.0,59.0793,59.0867,58.896,58.896,23397.0
2017-06-13 11:20:00,80.29,80.45,80.23,80.41,25658.0,58.8887,59.006,58.8446,58.9767,25658.0
2017-06-13 11:30:00,80.43,80.64,80.37,80.56,32435.0,58.9913,59.1454,58.9473,59.0867,32435.0
2017-06-13 11:40:00,80.56,80.58,80.41,80.44,23240.0,59.0867,59.1014,58.9767,58.9987,23240.0
2017-06-13 11:50:00,80.45,80.53,80.28,80.29,26941.0,59.006,59.0647,58.8813,58.8887,26941.0
2017-06-13 12:00:00,80.28,80.32,80.21,80.3,28035.0,58.8813,58.9107,58.83,58.896,28035.0
2017-06-13 12:10:00,80.3,80.34,80.23,80.29,23687.0,58.896,58.9253,58.8446,58.8887,23687.0
2017-06-13 12:20:00,80.3,80.37,80.28,80.32,28847.0,58.896,58.9473,58.8813,58.9107,28847.0
2017-06-13 12:30:00,80.31,80.34,80.25,80.28,31163.0,58.9033,58.9253,58.8593,58.8813,31163.0
2017-06-13 12:40:00,80.25,80.31,80.2,80.22,28496.0,58.8593,58.9033,58.8226,58.8373,28496.0
2017-06-13 12:50:00,80.22,80.4,80.21,80.4,27500.0,58.8373,58.9693,58.83,58.9693,27500.0
2017-06-13 13:00:00,80.39,80.55,80.33,80.53,41208.0,58.962,59.0793,58.918,59.0647,41208.0
2017-06-13 13:10:00,80.54,80.59,80.45,80.5,29346.0,59.072,59.1087,59.006,59.0427,29346.0
2017-06-13 13:20:00,80.5,80.55,80.45,80.54,22539.0,59.0427,59.0793,59.006,59.072,22539.0
2017-06-13 13:30:00,80.54,80.59,80.48,80.57,17047.0,59.072,59.1087,59.028,59.094,17047.0
2017-06-13 13:40:00,80.57,80.61,80.48,80.6,20049.0,59.094,59.1234,59.028,59.116,20049.0
2017-06-13 13:50:00,80.59,80.64,80.56,80.61,16584.0,59.1087,59.1454,59.0867,59.1234,16584.0
2017-06-13 14:00:00,80.62,80.68,80.57,80.64,19825.0,59.1307,59.1747,59.094,59.1454,19825.0
2017-06-13 14:10:00,80.64,80.66,80.56,80.6,23185.0,59.1454,59.16,59.0867,59.116,23185.0
2017-06-13 14:20:00,80.6,80.67,80.57,80.63,19910.0,59.116,59.1674,59.094,59.138,19910.0
2017-06-13 14:30:00,80.62,80.67,80.57,80.64,19414.0,59.1307,59.1674,59.094,59.1454,19414.0
2017-06-13 14:40:00,80.63,80.64,80.55,80.6,22487.0,59.138,59.1454,59.0793,59.116,22487.0
2017-06-13 14:50:00,80.6,80.63,80.55,80.55,15256.0,59.116,59.138,59.0793,59.0793,15256.0
2017-06-13 15:00:00,80.55,80.64,80.5,80.62,22399.0,59.0793,59.1454,59.0427,59.1307,22399.0
2017-06-13 15:10:00,80.62,80.72,80.61,80.65,30410.0,59.1307,59.204,59.1234,59.1527,30410.0
2017-06-13 15:20:00,80.66,80.69,80.55,80.63,33052.0,59.16,59.182,59.0793,59.138,33052.0
2017-06-13 15:30:00,80.62,80.67,80.5,80.51,67633.0,59.1307,59.1674,59.0427,59.05,67633.0
2017-06-13 15:40:00,80.52,80.61,80.52,80.56,65000.0,59.0573,59.1234,59.0573,59.0867,65000.0
2017-06-13 15:50:00,80.58,80.67,80.55,80.64,131828.0,59.1014,59.1674,59.0793,59.1454,131828.0
2017-06-14 09:30:00,80.59,80.64,80.12,80.23,53600.0,59.1087,59.1454,58.764,58.8446,53600.0
2017-06-14 09:40:00,80.25,80.35,80.14,80.21,34988.0,58.8593,58.9327,58.7786,58.83,34988.0
2017-06-14 09:50:00,80.2,80.2,79.99,80.01,26080.0,58.8226,58.8226,58.6686,58.6833,26080.0
2017-06-14 10:00:00,80.01,80.1,79.9,80.03,42949.0,58.6833,58.7493,58.6026,58.698,42949.0
2017-06-14 10:10:00,80.05,80.2,79.99,80.14,49827.0,58.7126,58.8226,58.6686,58.7786,49827.0
2017-06-14 10:20:00,80.14,80.14,79.95,80.11,42184.0,58.7786,58.7786,58.6393,58.7566,42184.0
2017-06-14 10:30:00,80.07,80.16,79.6,79.62,46904.0,58.7273,58.7933,58.3826,58.3972,46904.0
2017-06-14 10:40:00,79.6,79.61,79.15,79.38,72250.0,58.3826,58.3899,58.0525,58.2212,72250.0
2017-06-14 10:50:00,79.38,79.42,79.19,79.29,23830.0,58.2212,58.2506,58.0819,58.1552,23830.0
2017-06-14 11:00:00,79.28,79.35,79.15,79.15,42999.0,58.1479,58.1992,58.0525,58.0525,42999.0
2017-06-14 11:10:00,79.14,79.3,79.07,79.23,54748.0,58.0452,58.1625,57.9938,58.1112,54748.0
2017-06-14 11:20:00,79.24,79.43,79.13,79.35,71982.0,58.1185,58.2579,58.0379,58.1992,71982.0
2017-06-14 11:30:00,79.36,79.42,79.24,79.28,36822.0,58.2065,58.2506,58.1185,58.1479,36822.0
2017-06-14 11:40:00,79.3,79.34,79.22,79.27,37217.0,58.1625,58.1919,58.1039,58.1405,37217.0
2017-06-14 11:50:00,79.28,79.31,79.14,79.16,52126.0,58.1479,58.1699,58.0452,58.0599,52126.0
2017-06-14 12:00:00,79.15,79.21,79.06,79.1,25932.0,58.0525,58.0965,57.9865,58.0158,25932.0
2017-06-14 12:10:00,79.1,79.2,79.08,79.16,21103.0,58.0158,58.0892,58.0012,58.0599,21103.0
2017-06-14 12:20:00,79.18,79.32,79.16,79.29,20409.0,58.0745,58.1772,58.0599,58.1552,20409.0
2017-06-14 12:30:00,79.28,79.35,79.21,79.22,39531.0,58.1479,58.1992,58.0965,58.1039,39531.0
2017-06-14 12:40:00,79.22,79.27,79.19,79.2,27055.0,58.1039,58.1405,58.0819,58.0892,27055.0
2017-06-14 12:50:00,79.19,79.22,79.09,79.14,24225.0,58.0819,58.1039,58.0085,58.0452,24225.0
2017-06-14 13:00:00,79.14,79.25,79.12,79.25,41019.0,58.0452,58.1259,58.0305,58.1259,41019.0
2017-06-14 13:10:00,79.27,79.27,79.19,79.24,51236.0,58.1405,58.1405,58.0819,58.1185,51236.0
2017-06-14 13:20:00,79.23,79.27,79.2,79.2,24038.0,58.1112,58.1405,58.0892,58.0892,24038.0
2017-06-14 13:30:00,79.2,79.3,79.19,79.26,48969.0,58.0892,58.1625,58.0819,58.1332,48969.0
2017-06-14 13:40:00,79.25,79.26,79.14,79.23,34425.0,58.1259,58.1332,58.0452,58.1112,34425.0
2017-06-14 13:50:00,79.22,79.22,79.09,79.2,13782.0,58.1039,58.1039,58.0085,58.0892,13782.0
2017-06-14 14:00:00,79.17,79.31,79.1,79.17,32372.0,58.0672,58.1699,58.0158,58.0672,32372.0
2017-06-14 14:10:00,79.19,79.3,79.12,79.14,25949.0,58.0819,58.1625,58.0305,58.0452,25949.0
2017-06-14 14:20:00,79.14,79.16,79.07,79.16,25159.0,58.0452,58.0599,57.9938,58.0599,25159.0
2017-06-14 14:30:00,79.17,79.24,79.11,79.15,29555.0,58.0672,58.1185,58.0232,58.0525,29555.0
2017-06-14 14:40:00,79.14,79.18,78.98,79.11,31908.0,58.0452,58.0745,57.9278,58.0232,31908.0
2017-06-14 14:50:00,79.09,79.11,79.01,79.05,32351.0,58.0085,58.0232,57.9498,57.9792,32351.0
2017-06-14 15:00:00,79.05,79.22,79.0,79.2,35503.0,57.9792,58.1039,57.9425,58.0892,35503.0
2017-06-14 15:10:00,79.22,79.29,79.15,79.21,39811.0,58.1039,58.1552,58.0525,58.0965,39811.0
2017-06-14 15:20:00,79.21,79.27,79.15,79.27,35671.0,58.0965,58.1405,58.0525,58.1405,35671.0
2017-06-14 15:30:00,79.28,79.31,79.14,79.23,74606.0,58.1479,58.1699,58.0452,58.1112,74606.0
2017-06-14 15:40:00,79.23,79.24,78.96,78.96,150490.0,58.1112,58.1185,57.9132,57.9132,150490.0
2017-06-14 15:50:00,78.97,78.99,78.75,78.78,457196.0,57.9205,57.9352,57.7591,57.7811,457196.0
2017-06-15 09:30:00,78.61,78.82,78.56,78.65,53466.0,57.6565,57.8105,57.6198,57.6858,53466.0
2017-06-15 09:40:00,78.64,78.78,78.53,78.6,33038.0,57.6785,57.7811,57.5978,57.6491,33038.0
2017-06-15 09:50:00,78.6,79.25,78.58,79.17,60510.0,57.6491,58.1259,57.6345,58.0672,60510.0
2017-06-15 10:00:00,79.21,79.21,78.84,78.95,31830.0,58.0965,58.0965,57.8251,57.9058,31830.0
2017-06-15 10:10:00,78.96,78.98,78.78,78.82,33288.0,57.9132,57.9278,57.7811,57.8105,33288.0
2017-06-15 10:20:00,78.82,78.89,78.74,78.87,19470.0,57.8105,57.8618,57.7518,57.8472,19470.0
2017-06-15 10:30:00,78.9,78.97,78.85,78.88,19123.0,57.8692,57.9205,57.8325,57.8545,19123.0
2017-06-15 10:40:00,78.86,78.87,78.63,78.63,29074.0,57.8398,57.8472,57.6711,57.6711,29074.0
2017-06-15 10:50:00,78.64,78.96,78.58,78.88,44815.0,57.6785,57.9132,57.6345,57.8545,44815.0
2017-06-15 11:00:00,78.9,79.07,78.87,79.01,49420.0,57.8692,57.9938,57.8472,57.9498,49420.0
2017-06-15 11:10:00,79.01,79.09,78.95,78.99,40800.0,57.9498,58.0085,57.9058,57.9352,40800.0
2017-06-15 11:20:00,78.99,79.12,78.96,79.11,35110.0,57.9352,58.0305,57.9132,58.0232,35110.0
2017-06-15 11:30:00,79.1,79.22,79.05,79.12,36846.0,58.0158,58.1039,57.9792,58.0305,36846.0
2017-06-15 11:40:00,79.14,79.24,79.1,79.14,34520.0,58.0452,58.1185,58.0158,58.0452,34520.0
2017-06-15 11:50:00,79.16,79.21,79.1,79.17,36195.0,58.0599,58.0965,58.0158,58.0672,36195.0
2017-06-15 12:00:00,79.16,79.23,79.15,79.15,17802.0,58.0599,58.1112,58.0525,58.0525,17802.0
2017-06-15 12:10:00,79.17,79.24,79.15,79.19,21731.0,58.0672,58.1185,58.0525,58.0819,21731.0
2017-06-15 12:20:00,79.18,79.2,79.09,79.15,23224.0,58.0745,58.0892,58.0085,58.0525,23224.0
2017-06-15 12:30:00,79.16,79.23,79.14,79.19,23708.0,58.0599,58.1112,58.0452,58.0819,23708.0
2017-06-15 12:40:00,79.18,79.36,79.16,79.33,32099.0,58.0745,58.2065,58.0599,58.1845,32099.0
2017-06-15 12:50:00,79.33,79.36,79.24,79.26,25726.0,58.1845,58.2065,58.1185,58.1332,25726.0
2017-06-15 13:00:00,79.25,79.31,79.2,79.29,47929.0,58.1259,58.1699,58.0892,58.1552,47929.0
2017-06-15 13:10:00,79.28,79.36,79.28,79.29,18510.0,58.1479,58.2065,58.1479,58.1552,18510.0
2017-06-15 13:20:00,79.28,79.3,79.22,79.24,17556.0,58.1479,58.1625,58.1039,58.1185,17556.0
2017-06-15 13:30:00,79.24,79.37,79.24,79.36,28892.0,58.1185,58.2139,58.1185,58.2065,28892.0
2017-06-15 13:40:00,79.36,79.36,79.24,79.26,20024.0,58.2065,58.2065,58.1185,58.1332,20024.0
2017-06-15 13:50:00,79.26,79.34,79.22,79.27,27394.0,58.1332,58.1919,58.1039,58.1405,27394.0
2017-06-15 14:00:00,79.26,79.37,79.21,79.37,40468.0,58.1332,58.2139,58.0965,58.2139,40468.0
2017-06-15 14:10:00,79.38,79.38,79.25,79.27,57448.0,58.2212,58.2212,58.1259,58.1405,57448.0
2017-06-15 14:20:00,79.26,79.29,79.15,79.21,40845.0,58.1332,58.1552,58.0525,58.0965,40845.0
2017-06-15 14:30:00,79.23,79.24,79.14,79.19,26448.0,58.1112,58.1185,58.0452,58.0819,26448.0
2017-06-15 14:40:00,79.19,79.2,79.11,79.13,38489.0,58.0819,58.0892,58.0232,58.0379,38489.0
2017-06-15 14:50:00,79.13,79.16,78.96,78.98,88496.0,58.0379,58.0599,57.9132,57.9278,88496.0
2017-06-15 15:00:00,78.98,79.15,78.97,79.14,49733.0,57.9278,58.0525,57.9205,58.0452,49733.0
2017-06-15 15:10:00,79.14,79.15,79.03,79.05,52228.0,58.0452,58.0525,57.9645,57.9792,52228.0
2017-06-15 15:20:00,79.05,79.07,78.96,78.98,41525.0,57.9792,57.9938,57.9132,57.9278,41525.0
2017-06-15 15:30:00,78.98,79.01,78.93,78.94,62114.0,57.9278,57.9498,57.8912,57.8985,62114.0
2017-06-15 15:40:00,78.94,78.94,78.8,78.9,99160.0,57.8985,57.8985,57.7958,57.8692,99160.0
2017-06-15 15:50:00,78.9,79.12,78.82,79.09,195807.0,57.8692,58.0305,57.8105,58.0085,195807.0
2017-06-16 09:30:00,79.43,79.69,79.21,79.45,366501.0,58.2579,58.4486,58.0965,58.2726,366501.0
2017-06-16 09:40:00,79.47,79.72,79.34,79.68,50729.0,58.2872,58.4706,58.1919,58.4412,50729.0
2017-06-16 09:50:00,79.68,79.7,79.29,79.32,35462.0,58.4412,58.4559,58.1552,58.1772,35462.0
2017-06-16 10:00:00,79.3,79.71,79.3,79.63,88843.0,58.1625,58.4633,58.1625,58.4046,88843.0
2017-06-16 10:10:00,79.62,79.75,79.51,79.75,84543.0,58.3972,58.4926,58.3166,58.4926,84543.0
2017-06-16 10:20:00,79.75,79.84,79.63,79.83,87452.0,58.4926,58.5586,58.4046,58.5513,87452.0
2017-06-16 10:30:00,79.83,80.1,79.82,80.08,87145.0,58.5513,58.7493,58.5439,58.7346,87145.0
2017-06-16 10:40:00,80.07,80.39,80.0,80.11,136186.0,58.7273,58.962,58.676,58.7566,136186.0
2017-06-16 10:50:00,80.11,80.15,79.91,79.98,27166.0,58.7566,58.786,58.6099,58.6613,27166.0
2017-06-16 11:00:00,79.97,80.07,79.92,80.0,24321.0,58.6539,58.7273,58.6173,58.676,24321.0
2017-06-16 11:10:00,80.01,80.1,79.97,80.09,32167.0,58.6833,58.7493,58.6539,58.742,32167.0
2017-06-16 11:20:00,80.07,80.1,80.02,80.09,19461.0,58.7273,58.7493,58.6906,58.742,19461.0
2017-06-16 11:30:00,80.09,80.12,80.0,80.02,37373.0,58.742,58.764,58.676,58.6906,37373.0
2017-06-16 11:40:00,80.04,80.14,80.04,80.11,23105.0,58.7053,58.7786,58.7053,58.7566,23105.0
2017-06-16 11:50:00,80.1,80.1,79.98,80.07,18257.0,58.7493,58.7493,58.6613,58.7273,18257.0
2017-06-16 12:00:00,80.08,80.14,80.04,80.06,24944.0,58.7346,58.7786,58.7053,58.72,24944.0
2017-06-16 12:10:00,80.06,80.1,80.03,80.06,18314.0,58.72,58.7493,58.698,58.72,18314.0
2017-06-16 12:20:00,80.07,80.09,80.02,80.03,18074.0,58.7273,58.742,58.6906,58.698,18074.0
2017-06-16 12:30:00,80.03,80.03,79.89,79.89,22599.0,58.698,58.698,58.5953,58.5953,22599.0
2017-06-16 12:40:00,79.88,79.96,79.85,79.86,16353.0,58.5879,58.6466,58.5659,58.5733,16353.0
2017-06-16 12:50:00,79.86,79.92,79.79,79.91,17877.0,58.5733,58.6173,58.5219,58.6099,17877.0
2017-06-16 13:00:00,79.91,79.91,79.78,79.8,19236.0,58.6099,58.6099,58.5146,58.5293,19236.0
2017-06-16 13:10:00,79.8,79.9,79.79,79.86,15104.0,58.5293,58.6026,58.5219,58.5733,15104.0
2017-06-16 13:20:00,79.86,79.87,79.79,79.84,17092.0,58.5733,58.5806,58.5219,58.5586,17092.0
2017-06-16 13:30:00,79.85,79.91,79.83,79.88,16417.0,58.5659,58.6099,58.5513,58.5879,16417.0
2017-06-16 13:40:00,79.89,79.9,79.79,79.89,47405.0,58.5953,58.6026,58.5219,58.5953,47405.0
2017-06-16 13:50:00,79.88,79.92,79.81,79.88,19152.0,58.5879,58.6173,58.5366,58.5879,19152.0
2017-06-16 14:00:00,79.87,80.02,79.86,79.99,27582.0,58.5806,58.6906,58.5733,58.6686,27582.0
2017-06-16 14:10:00,79.99,80.06,79.93,80.06,28808.0,58.6686,58.72,58.6246,58.72,28808.0
2017-06-16 14:20:00,80.05,80.16,80.05,80.07,54860.0,58.7126,58.7933,58.7126,58.7273,54860.0
2017-06-16 14:30:00,80.09,80.15,80.05,80.09,39462.0,58.742,58.786,58.7126,58.742,39462.0
2017-06-16 14:40:00,80.09,80.18,80.08,80.14,52703.0,58.742,58.808,58.7346,58.7786,52703.0
2017-06-16 14:50:00,80.14,80.2,80.09,80.14,68322.0,58.7786,58.8226,58.742,58.7786,68322.0
2017-06-16 15:00:00,80.15,80.24,80.14,80.18,63108.0,58.786,58.852,58.7786,58.808,63108.0
2017-06-16 15:10:00,80.18,80.21,80.11,80.19,61468.0,58.808,58.83,58.7566,58.8153,61468.0
2017-06-16 15:20:00,80.19,80.39,80.18,80.32,98876.0,58.8153,58.962,58.808,58.9107,98876.0
2017-06-16 15:30:00,80.33,80.62,80.32,80.62,166720.0,58.918,59.1307,58.9107,59.1307,166720.0
2017-06-16 15:40:00,80.62,80.98,80.59,80.87,269961.0,59.1307,59.3947,59.1087,59.3141,269961.0
2017-06-16 15:50:00,80.87,80.95,80.73,80.93,517099.0,59.3141,59.3727,59.2114,59.3581,517099.0
2017-06-19 09:30:00,80.99,81.3,80.85,81.29,89630.0,59.4021,59.6294,59.2994,59.6221,89630.0
2017-06-19 09:40:00,81.3,81.3,81.1,81.23,33850.0,59.6294,59.6294,59.4827,59.5781,33850.0
2017-06-19 09:50:00,81.23,81.28,81.16,81.25,88958.0,59.5781,59.6148,59.5268,59.5928,88958.0
2017-06-19 10:00:00,81.24,81.48,81.16,81.47,84173.0,59.5854,59.7615,59.5268,59.7541,84173.0
2017-06-19 10:10:00,81.47,81.51,81.36,81.46,92725.0,59.7541,59.7835,59.6734,59.7468,92725.0
2017-06-19 10:20:00,81.47,81.49,81.39,81.47,26643.0,59.7541,59.7688,59.6954,59.7541,26643.0
2017-06-19 10:30:00,81.45,81.51,81.41,81.42,58510.0,59.7395,59.7835,59.7101,59.7174,58510.0
2017-06-19 10:40:00,81.42,81.48,81.4,81.41,30393.0,59.7174,59.7615,59.7028,59.7101,30393.0
2017-06-19 10:50:00,81.42,81.51,81.38,81.44,76027.0,59.7174,59.7835,59.6881,59.7321,76027.0
2017-06-19 11:00:00,81.42,81.43,81.37,81.4,34604.0,59.7174,59.7248,59.6808,59.7028,34604.0
2017-06-19 11:10:00,81.4,81.51,81.38,81.47,42458.0,59.7028,59.7835,59.6881,59.7541,42458.0
2017-06-19 11:20:00,81.47,81.47,81.35,81.37,32981.0,59.7541,59.7541,59.6661,59.6808,32981.0
2017-06-19 11:30:00,81.37,81.5,81.36,81.49,117074.0,59.6808,59.7761,59.6734,59.7688,117074.0
2017-06-19 11:40:00,81.5,81.5,81.36,81.41,27918.0,59.7761,59.7761,59.6734,59.7101,27918.0
2017-06-19 11:50:00,81.41,81.49,81.38,81.44,36681.0,59.7101,59.7688,59.6881,59.7321,36681.0
2017-06-19 12:00:00,81.45,81.46,81.35,81.43,29004.0,59.7395,59.7468,59.6661,59.7248,29004.0
2017-06-19 12:10:00,81.41,81.47,81.39,81.41,29712.0,59.7101,59.7541,59.6954,59.7101,29712.0
2017-06-19 12:20:00,81.41,81.46,81.37,81.4,30897.0,59.7101,59.7468,59.6808,59.7028,30897.0
2017-06-19 12:30:00,81.39,81.39,81.22,81.23,27658.0,59.6954,59.6954,59.5708,59.5781,27658.0
2017-06-19 12:40:00,81.25,81.37,81.23,81.31,18148.0,59.5928,59.6808,59.5781,59.6368,18148.0
2017-06-19 12:50:00,81.31,81.41,81.31,81.37,25791.0,59.6368,59.7101,59.6368,59.6808,25791.0
2017-06-19 13:00:00,81.38,81.43,81.33,81.36,22577.0,59.6881,59.7248,59.6514,59.6734,22577.0
2017-06-19 13:10:00,81.35,81.42,81.35,81.38,31202.0,59.6661,59.7174,59.6661,59.6881,31202.0
2017-06-19 13:20:00,81.38,81.43,81.35,81.43,21175.0,59.6881,59.7248,59.6661,59.7248,21175.0
2017-06-19 13:30:00,81.44,81.47,81.39,81.44,33878.0,59.7321,59.7541,59.6954,59.7321,33878.0
2017-06-19 13:40:00,81.44,81.51,81.43,81.49,75760.0,59.7321,59.7835,59.7248,59.7688,75760.0
2017-06-19 13:50:00,81.49,81.51,81.45,81.49,34359.0,59.7688,59.7835,59.7395,59.7688,34359.0
2017-06-19 14:00:00,81.5,81.52,81.44,81.48,53149.0,59.7761,59.7908,59.7321,59.7615,53149.0
2017-06-19 14:10:00,81.48,81.51,81.47,81.48,49622.0,59.7615,59.7835,59.7541,59.7615,49622.0
2017-06-19 14:20:00,81.48,81.5,81.4,81.45,47598.0,59.7615,59.7761,59.7028,59.7395,47598.0
2017-06-19 14:30:00,81.43,81.5,81.33,81.36,41982.0,59.7248,59.7761,59.6514,59.6734,41982.0
2017-06-19 14:40:00,81.37,81.41,81.34,81.35,25648.0,59.6808,59.7101,59.6588,59.6661,25648.0
2017-06-19 14:50:00,81.35,81.51,81.34,81.49,48236.0,59.6661,59.7835,59.6588,59.7688,48236.0
2017-06-19 15:00:00,81.49,81.51,81.46,81.48,145790.0,59.7688,59.7835,59.7468,59.7615,145790.0
2017-06-19 15:10:00,81.48,81.5,81.42,81.47,39146.0,59.7615,59.7761,59.7174,59.7541,39146.0
2017-06-19 15:20:00,81.48,81.51,81.44,81.48,40097.0,59.7615,59.7835,59.7321,59.7615,40097.0
2017-06-19 15:30:00,81.49,81.51,81.3,81.31,54134.0,59.7688,59.7835,59.6294,59.6368,54134.0
2017-06-19 15:40:00,81.31,81.32,81.22,81.27,106922.0,59.6368,59.6441,59.5708,59.6074,106922.0
2017-06-19 15:50:00,81.28,81.3,81.22,81.25,162218.0,59.6148,59.6294,59.5708,59.5928,162218.0
2017-06-20 09:30:00,80.3,80.6,80.07,80.32,48293.0,58.896,59.116,58.7273,58.9107,48293.0
2017-06-20 09:40:00,80.31,80.33,79.86,79.89,54089.0,58.9033,58.918,58.5733,58.5953,54089.0
2017-06-20 09:50:00,79.88,79.89,79.28,79.3,85782.0,58.5879,58.5953,58.1479,58.1625,85782.0
2017-06-20 10:00:00,79.3,79.8,79.3,79.75,51787.0,58.1625,58.5293,58.1625,58.4926,51787.0
2017-06-20 10:10:00,79.76,79.78,79.62,79.71,42551.0,58.4999,58.5146,58.3972,58.4633,42551.0
2017-06-20 10:20:00,79.72,79.72,79.53,79.54,21996.0,58.4706,58.4706,58.3312,58.3386,21996.0
2017-06-20 10:30:00,79.53,79.53,79.35,79.36,43983.0,58.3312,58.3312,58.1992,58.2065,43983.0
2017-06-20 10:40:00,79.36,79.39,79.27,79.36,34602.0,58.2065,58.2285,58.1405,58.2065,34602.0
2017-06-20 10:50:00,79.37,79.5,79.33,79.35,52434.0,58.2139,58.3092,58.1845,58.1992,52434.0
2017-06-20 11:00:00,79.34,79.36,79.22,79.31,73380.0,58.1919,58.2065,58.1039,58.1699,73380.0
2017-06-20 11:10:00,79.31,79.35,79.07,79.15,114280.0,58.1699,58.1992,57.9938,58.0525,114280.0
2017-06-20 11:20:00,79.16,79.25,79.05,79.24,95907.0,58.0599,58.1259,57.9792,58.1185,95907.0
2017-06-20 11:30:00,79.23,79.35,79.15,79.31,73855.0,58.1112,58.1992,58.0525,58.1699,73855.0
2017-06-20 11:40:00,79.3,79.35,79.18,79.18,32868.0,58.1625,58.1992,58.0745,58.0745,32868.0
2017-06-20 11:50:00,79.19,79.25,79.15,79.17,25298.0,58.0819,58.1259,58.0525,58.0672,25298.0
2017-06-20 12:00:00,79.15,79.25,79.13,79.22,24636.0,58.0525,58.1259,58.0379,58.1039,24636.0
2017-06-20 12:10:00,79.21,79.22,79.04,79.05,33180.0,58.0965,58.1039,57.9718,57.9792,33180.0
2017-06-20 12:20:00,79.07,79.13,78.96,79.0,35493.0,57.9938,58.0379,57.9132,57.9425,35493.0
2017-06-20 12:30:00,79.0,79.08,78.91,79.04,23844.0,57.9425,58.0012,57.8765,57.9718,23844.0
2017-06-20 12:40:00,79.04,79.09,79.01,79.03,16401.0,57.9718,58.0085,57.9498,57.9645,16401.0
2017-06-20 12:50:00,79.02,79.15,78.99,79.15,34323.0,57.9572,58.0525,57.9352,58.0525,34323.0
2017-06-20 13:00:00,79.15,79.27,79.12,79.17,40982.0,58.0525,58.1405,58.0305,58.0672,40982.0
2017-06-20 13:10:00,79.17,79.34,79.13,79.27,49408.0,58.0672,58.1919,58.0379,58.1405,49408.0
2017-06-20 13:20:00,79.27,79.27,79.16,79.2,24817.0,58.1405,58.1405,58.0599,58.0892,24817.0
2017-06-20 13:30:00,79.2,79.32,79.19,79.28,24259.0,58.0892,58.1772,58.0819,58.1479,24259.0
2017-06-20 13:40:00,79.28,79.33,79.23,79.31,27053.0,58.1479,58.1845,58.1112,58.1699,27053.0
2017-06-20 13:50:00,79.3,79.41,79.28,79.41,31253.0,58.1625,58.2432,58.1479,58.2432,31253.0
2017-06-20 14:00:00,79.42,79.5,79.39,79.41,40354.0,58.2506,58.3092,58.2285,58.2432,40354.0
2017-06-20 14:10:00,79.41,79.48,79.37,79.47,32438.0,58.2432,58.2946,58.2139,58.2872,32438.0
2017-06-20 14:20:00,79.47,79.52,79.44,79.52,34568.0,58.2872,58.3239,58.2652,58.3239,34568.0
2017-06-20 14:30:00,79.52,79.59,79.43,79.5,39575.0,58.3239,58.3752,58.2579,58.3092,39575.0
2017-06-20 14:40:00,79.51,79.64,79.5,79.58,57699.0,58.3166,58.4119,58.3092,58.3679,57699.0
2017-06-20 14:50:00,79.57,79.6,79.51,79.53,27606.0,58.3606,58.3826,58.3166,58.3312,27606.0
2017-06-20 15:00:00,79.53,79.62,79.51,79.56,36876.0,58.3312,58.3972,58.3166,58.3532,36876.0
2017-06-20 15:10:00,79.56,79.68,79.54,79.59,41337.0,58.3532,58.4412,58.3386,58.3752,41337.0
2017-06-20 15:20:00,79.59,79.69,79.57,79.69,44309.0,58.3752,58.4486,58.3606,58.4486,44309.0
2017-06-20 15:30:00,79.69,79.69,79.56,79.57,66052.0,58.4486,58.4486,58.3532,58.3606,66052.0
2017-06-20 15:40:00,79.57,79.57,79.45,79.51,66262.0,58.3606,58.3606,58.2726,58.3166,66262.0
2017-06-20 15:50:00,79.51,79.59,79.5,79.55,136369.0,58.3166,58.3752,58.3092,58.3459,136369.0
2017-06-21 09:30:00,79.55,79.55,79.17,79.32,50624.0,58.3459,58.3459,58.0672,58.1772,50624.0
2017-06-21 09:40:00,79.36,79.49,79.29,79.48,22293.0,58.2065,58.3019,58.1552,58.2946,22293.0
2017-06-21 09:50:00,79.45,79.45,79.23,79.28,34166.0,58.2726,58.2726,58.1112,58.1479,34166.0
2017-06-21 10:00:00,79.28,79.28,79.13,79.14,31736.0,58.1479,58.1479,58.0379,58.0452,31736.0
2017-06-21 10:10:00,79.15,79.34,79.13,79.25,38066.0,58.0525,58.1919,58.0379,58.1259,38066.0
2017-06-21 10:20:00,79.27,79.39,79.26,79.31,25541.0,58.1405,58.2285,58.1332,58.1699,25541.0
2017-06-21 10:30:00,79.34,79.77,79.34,79.56,46283.0,58.1919,58.5073,58.1919,58.3532,46283.0
2017-06-21 10:40:00,79.57,79.69,79.45,79.53,30518.0,58.3606,58.4486,58.2726,58.3312,30518.0
2017-06-21 10:50:00,79.53,79.63,79.44,79.45,34222.0,58.3312,58.4046,58.2652,58.2726,34222.0
2017-06-21 11:00:00,79.44,79.45,79.16,79.16,26008.0,58.2652,58.2726,58.0599,58.0599,26008.0
2017-06-21 11:10:00,79.17,79.3,79.15,79.24,29181.0,58.0672,58.1625,58.0525,58.1185,29181.0
2017-06-21 11:20:00,79.26,79.3,79.16,79.21,40162.0,58.1332,58.1625,58.0599,58.0965,40162.0
2017-06-21 11:30:00,79.23,79.37,79.22,79.28,23409.0,58.1112,58.2139,58.1039,58.1479,23409.0
2017-06-21 11:40:00,79.29,79.45,79.29,79.43,36174.0,58.1552,58.2726,58.1552,58.2579,36174.0
2017-06-21 11:50:00,79.42,79.43,79.32,79.32,33230.0,58.2506,58.2579,58.1772,58.1772,33230.0
2017-06-21 12:00:00,79.31,79.41,79.21,79.29,53711.0,58.1699,58.2432,58.0965,58.1552,53711.0
2017-06-21 12:10:00,79.29,79.31,79.16,79.2,16622.0,58.1552,58.1699,58.0599,58.0892,16622.0
2017-06-21 12:20:00,79.2,79.26,79.14,79.17,23331.0,58.0892,58.1332,58.0452,58.0672,23331.0
2017-06-21 12:30:00,79.18,79.22,78.95,78.95,34127.0,58.0745,58.1039,57.9058,57.9058,34127.0
2017-06-21 12:40:00,78.93,78.98,78.84,78.94,28329.0,57.8912,57.9278,57.8251,57.8985,28329.0
2017-06-21 12:50:00,78.94,78.97,78.87,78.89,18634.0,57.8985,57.9205,57.8472,57.8618,18634.0
2017-06-21 13:00:00,78.89,78.98,78.88,78.94,26273.0,57.8618,57.9278,57.8545,57.8985,26273.0
2017-06-21 13:10:00,78.94,78.97,78.85,78.93,29718.0,57.8985,57.9205,57.8325,57.8912,29718.0
2017-06-21 13:20:00,78.93,78.98,78.9,78.95,17234.0,57.8912,57.9278,57.8692,57.9058,17234.0
2017-06-21 13:30:00,78.96,78.98,78.87,78.87,23288.0,57.9132,57.9278,57.8472,57.8472,23288.0
2017-06-21 13:40:00,78.88,78.93,78.76,78.78,31057.0,57.8545,57.8912,57.7665,57.7811,31057.0
2017-06-21 13:50:00,78.79,78.8,78.64,78.72,31842.0,57.7885,57.7958,57.6785,57.7371,31842.0
2017-06-21 14:00:00,78.72,78.74,78.63,78.71,33653.0,57.7371,57.7518,57.6711,57.7298,33653.0
2017-06-21 14:10:00,78.7,78.82,78.67,78.79,30695.0,57.7225,57.8105,57.7005,57.7885,30695.0
2017-06-21 14:20:00,78.78,78.9,78.78,78.85,25025.0,57.7811,57.8692,57.7811,57.8325,25025.0
2017-06-21 14:30:00,78.86,78.99,78.85,78.95,26099.0,57.8398,57.9352,57.8325,57.9058,26099.0
2017-06-21 14:40:00,78.96,78.99,78.9,78.94,29344.0,57.9132,57.9352,57.8692,57.8985,29344.0
2017-06-21 14:50:00,78.94,78.98,78.84,78.9,31903.0,57.8985,57.9278,57.8251,57.8692,31903.0
2017-06-21 15:00:00,78.88,78.97,78.81,78.9,35987.0,57.8545,57.9205,57.8031,57.8692,35987.0
2017-06-21 15:10:00,78.91,78.94,78.88,78.91,34472.0,57.8765,57.8985,57.8545,57.8765,34472.0
2017-06-21 15:20:00,78.9,78.93,78.8,78.84,37565.0,57.8692,57.8912,57.7958,57.8251,37565.0
2017-06-21 15:30:00,78.84,78.89,78.8,78.82,51163.0,57.8251,57.8618,57.7958,57.8105,51163.0
2017-06-21 15:40:00,78.83,78.95,78.77,78.95,70709.0,57.8178,57.9058,57.7738,57.9058,70709.0
2017-06-21 15:50:00,78.96,78.96,78.84,78.93,160834.0,57.9132,57.9132,57.8251,57.8912,160834.0
2017-06-22 09:30:00,79.02,79.02,78.63,78.8,50199.0,57.9572,57.9572,57.6711,57.7958,50199.0
2017-06-22 09:40:00,78.79,79.1,78.77,79.07,24990.0,57.7885,58.0158,57.7738,57.9938,24990.0
2017-06-22 09:50:00,79.02,79.32,79.02,79.2,21988.0,57.9572,58.1772,57.9572,58.0892,21988.0
2017-06-22 10:00:00,79.25,79.29,79.15,79.22,47839.0,58.1259,58.1552,58.0525,58.1039,47839.0
2017-06-22 10:10:00,79.22,79.35,79.15,79.24,21046.0,58.1039,58.1992,58.0525,58.1185,21046.0
2017-06-22 10:20:00,79.24,79.24,79.13,79.18,21816.0,58.1185,58.1185,58.0379,58.0745,21816.0
2017-06-22 10:30:00,79.18,79.19,79.05,79.08,17474.0,58.0745,58.0819,57.9792,58.0012,17474.0
2017-06-22 10:40:00,79.06,79.37,79.0,79.36,19702.0,57.9865,58.2139,57.9425,58.2065,19702.0
2017-06-22 10:50:00,79.36,79.38,79.25,79.26,13428.0,58.2065,58.2212,58.1259,58.1332,13428.0
2017-06-22 11:00:00,79.28,79.41,79.27,79.27,21460.0,58.1479,58.2432,58.1405,58.1405,21460.0
2017-06-22 11:10:00,79.26,79.32,79.2,79.22,17129.0,58.1332,58.1772,58.0892,58.1039,17129.0
2017-06-22 11:20:00,79.21,79.23,79.15,79.16,11058.0,58.0965,58.1112,58.0525,58.0599,11058.0
2017-06-22 11:30:00,79.17,79.17,79.09,79.14,18508.0,58.0672,58.0672,58.0085,58.0452,18508.0
2017-06-22 11:40:00,79.16,79.2,79.1,79.2,14504.0,58.0599,58.0892,58.0158,58.0892,14504.0
2017-06-22 11:50:00,79.2,79.2,79.13,79.18,10854.0,58.0892,58.0892,58.0379,58.0745,10854.0
2017-06-22 12:00:00,79.2,79.23,79.17,79.18,6896.0,58.0892,58.1112,58.0672,58.0745,6896.0
2017-06-22 12:10:00,79.16,79.17,79.11,79.15,11234.0,58.0599,58.0672,58.0232,58.0525,11234.0
2017-06-22 12:20:00,79.15,79.17,79.13,79.17,9207.0,58.0525,58.0672,58.0379,58.0672,9207.0
2017-06-22 12:30:00,79.17,79.21,79.14,79.19,13366.0,58.0672,58.0965,58.0452,58.0819,13366.0
2017-06-22 12:40:00,79.19,79.21,79.16,79.2,7967.0,58.0819,58.0965,58.0599,58.0892,7967.0
2017-06-22 12:50:00,79.19,79.19,79.14,79.15,11277.0,58.0819,58.0819,58.0452,58.0525,11277.0
2017-06-22 13:00:00,79.13,79.18,79.12,79.17,14882.0,58.0379,58.0745,58.0305,58.0672,14882.0
2017-06-22 13:10:00,79.19,79.19,79.04,79.09,14655.0,58.0819,58.0819,57.9718,58.0085,14655.0
2017-06-22 13:20:00,79.07,79.13,79.06,79.07,17227.0,57.9938,58.0379,57.9865,57.9938,17227.0
2017-06-22 13:30:00,79.07,79.1,79.03,79.03,7852.0,57.9938,58.0158,57.9645,57.9645,7852.0
2017-06-22 13:40:00,79.03,79.11,79.02,79.08,9604.0,57.9645,58.0232,57.9572,58.0012,9604.0
2017-06-22 13:50:00,79.07,79.15,79.07,79.11,8970.0,57.9938,58.0525,57.9938,58.0232,8970.0
2017-06-22 14:00:00,79.11,79.16,79.1,79.13,17122.0,58.0232,58.0599,58.0158,58.0379,17122.0
2017-06-22 14:10:00,79.13,79.17,79.08,79.09,11695.0,58.0379,58.0672,58.0012,58.0085,11695.0
2017-06-22 14:20:00,79.1,79.17,79.09,79.13,14096.0,58.0158,58.0672,58.0085,58.0379,14096.0
2017-06-22 14:30:00,79.12,79.13,79.08,79.09,11177.0,58.0305,58.0379,58.0012,58.0085,11177.0
2017-06-22 14:40:00,79.1,79.14,79.09,79.12,10614.0,58.0158,58.0452,58.0085,58.0305,10614.0
2017-06-22 14:50:00,79.12,79.13,79.08,79.11,13099.0,58.0305,58.0379,58.0012,58.0232,13099.0
2017-06-22 15:00:00,79.11,79.23,79.1,79.22,17696.0,58.0232,58.1112,58.0158,58.1039,17696.0
2017-06-22 15:10:00,79.22,79.23,79.12,79.16,14253.0,58.1039,58.1112,58.0305,58.0599,14253.0
2017-06-22 15:20:00,79.16,79.16,79.09,79.12,16318.0,58.0599,58.0599,58.0085,58.0305,16318.0
2017-06-22 15:30:00,79.12,79.12,78.98,78.99,28094.0,58.0305,58.0305,57.9278,57.9352,28094.0
2017-06-22 15:40:00,78.98,79.01,78.93,78.98,33007.0,57.9278,57.9498,57.8912,57.9278,33007.0
2017-06-22 15:50:00,78.96,79.0,78.91,78.95,73915.0,57.9132,57.9425,57.8765,57.9058,73915.0
2017-06-23 09:30:00,78.86,79.0,78.8,78.97,28249.0,57.8398,57.9425,57.7958,57.9205,28249.0
2017-06-23 09:40:00,79.0,79.0,78.88,78.95,17532.0,57.9425,57.9425,57.8545,57.9058,17532.0
2017-06-23 09:50:00,78.98,79.28,78.93,79.28,39416.0,57.9278,58.1479,57.8912,58.1479,39416.0
2017-06-23 10:00:00,79.25,79.29,79.13,79.23,21447.0,58.1259,58.1552,58.0379,58.1112,21447.0
2017-06-23 10:10:00,79.23,79.3,79.16,79.29,23463.0,58.1112,58.1625,58.0599,58.1552,23463.0
2017-06-23 10:20:00,79.29,79.29,79.2,79.25,16018.0,58.1552,58.1552,58.0892,58.1259,16018.0
2017-06-23 10:30:00,79.27,79.37,79.27,79.31,13739.0,58.1405,58.2139,58.1405,58.1699,13739.0
2017-06-23 10:40:00,79.34,79.43,79.31,79.34,14245.0,58.1919,58.2579,58.1699,58.1919,14245.0
2017-06-23 10:50:00,79.34,79.43,79.33,79.39,14046.0,58.1919,58.2579,58.1845,58.2285,14046.0
2017-06-23 11:00:00,79.4,79.45,79.35,79.37,18754.0,58.2359,58.2726,58.1992,58.2139,18754.0
2017-06-23 11:10:00,79.38,79.38,79.15,79.18,21378.0,58.2212,58.2212,58.0525,58.0745,21378.0
2017-06-23 11:20:00,79.18,79.24,79.15,79.22,13959.0,58.0745,58.1185,58.0525,58.1039,13959.0
2017-06-23 11:30:00,79.23,79.28,79.21,79.25,11586.0,58.1112,58.1479,58.0965,58.1259,11586.0
2017-06-23 11:40:00,79.27,79.35,79.24,79.25,11254.0,58.1405,58.1992,58.1185,58.1259,11254.0
2017-06-23 11:50:00,79.27,79.39,79.26,79.37,14992.0,58.1405,58.2285,58.1332,58.2139,14992.0
2017-06-23 12:00:00,79.37,79.44,79.36,79.4,14114.0,58.2139,58.2652,58.2065,58.2359,14114.0
2017-06-23 12:10:00,79.39,79.4,79.32,79.37,12247.0,58.2285,58.2359,58.1772,58.2139,12247.0
2017-06-23 12:20:00,79.37,79.37,79.29,79.37,23161.0,58.2139,58.2139,58.1552,58.2139,23161.0
2017-06-23 12:30:00,79.36,79.44,79.36,79.43,12457.0,58.2065,58.2652,58.2065,58.2579,12457.0
2017-06-23 12:40:00,79.42,79.49,79.42,79.47,12633.0,58.2506,58.3019,58.2506,58.2872,12633.0
2017-06-23 12:50:00,79.46,79.5,79.44,79.49,12501.0,58.2799,58.3092,58.2652,58.3019,12501.0
2017-06-23 13:00:00,79.49,79.52,79.38,79.49,16765.0,58.3019,58.3239,58.2212,58.3019,16765.0
2017-06-23 13:10:00,79.49,79.55,79.45,79.52,22948.0,58.3019,58.3459,58.2726,58.3239,22948.0
2017-06-23 13:20:00,79.52,79.58,79.51,79.55,20971.0,58.3239,58.3679,58.3166,58.3459,20971.0
2017-06-23 13:30:00,79.56,79.66,79.54,79.6,21138.0,58.3532,58.4266,58.3386,58.3826,21138.0
2017-06-23 13:40:00,79.58,79.65,79.53,79.65,21264.0,58.3679,58.4192,58.3312,58.4192,21264.0
2017-06-23 13:50:00,79.65,79.69,79.59,79.6,14654.0,58.4192,58.4486,58.3752,58.3826,14654.0
2017-06-23 14:00:00,79.6,79.62,79.53,79.58,20903.0,58.3826,58.3972,58.3312,58.3679,20903.0
2017-06-23 14:10:00,79.58,79.59,79.53,79.56,16945.0,58.3679,58.3752,58.3312,58.3532,16945.0
2017-06-23 14:20:00,79.56,79.61,79.51,79.59,15849.0,58.3532,58.3899,58.3166,58.3752,15849.0
2017-06-23 14:30:00,79.59,79.68,79.57,79.58,25678.0,58.3752,58.4412,58.3606,58.3679,25678.0
2017-06-23 14:40:00,79.58,79.61,79.57,79.57,13127.0,58.3679,58.3899,58.3606,58.3606,13127.0
2017-06-23 14:50:00,79.57,79.71,79.56,79.7,28949.0,58.3606,58.4633,58.3532,58.4559,28949.0
2017-06-23 15:00:00,79.7,79.71,79.65,79.69,46350.0,58.4559,58.4633,58.4192,58.4486,46350.0
2017-06-23 15:10:00,79.7,79.8,79.69,79.78,41461.0,58.4559,58.5293,58.4486,58.5146,41461.0
2017-06-23 15:20:00,79.78,79.91,79.78,79.85,43526.0,58.5146,58.6099,58.5146,58.5659,43526.0
2017-06-23 15:30:00,79.86,80.07,79.84,80.01,67653.0,58.5733,58.7273,58.5586,58.6833,67653.0
2017-06-23 15:40:00,80.01,80.29,79.99,80.26,176001.0,58.6833,58.8887,58.6686,58.8666,176001.0
2017-06-23 15:50:00,80.25,80.37,80.19,80.27,254421.0,58.8593,58.9473,58.8153,58.874,254421.0
2017-06-26 09:30:00,80.28,80.36,80.19,80.29,36656.0,58.8813,58.94,58.8153,58.8887,36656.0
2017-06-26 09:40:00,80.31,80.44,80.3,80.37,21441.0,58.9033,58.9987,58.896,58.9473,21441.0
2017-06-26 09:50:00,80.37,80.53,80.37,80.47,19326.0,58.9473,59.0647,58.9473,59.0207,19326.0
2017-06-26 10:00:00,80.46,80.46,80.3,80.35,23021.0,59.0133,59.0133,58.896,58.9327,23021.0
2017-06-26 10:10:00,80.36,80.44,80.25,80.3,23630.0,58.94,58.9987,58.8593,58.896,23630.0
2017-06-26 10:20:00,80.3,80.35,80.23,80.34,27852.0,58.896,58.9327,58.8446,58.9253,27852.0
2017-06-26 10:30:00,80.34,80.36,80.11,80.17,22696.0,58.9253,58.94,58.7566,58.8006,22696.0
2017-06-26 10:40:00,80.17,80.22,80.05,80.21,42968.0,58.8006,58.8373,58.7126,58.83,42968.0
2017-06-26 10:50:00,80.23,80.32,80.17,80.27,23278.0,58.8446,58.9107,58.8006,58.874,23278.0
2017-06-26 11:00:00,80.27,80.37,80.17,80.33,34940.0,58.874,58.9473,58.8006,58.918,34940.0
2017-06-26 11:10:00,80.33,80.43,80.3,80.42,19612.0,58.918,58.9913,58.896,58.984,19612.0
2017-06-26 11:20:00,80.44,80.53,80.42,80.45,27440.0,58.9987,59.0647,58.984,59.006,27440.0
2017-06-26 11:30:00,80.46,80.54,80.46,80.52,26221.0,59.0133,59.072,59.0133,59.0573,26221.0
2017-06-26 11:40:00,80.52,80.65,80.52,80.61,25963.0,59.0573,59.1527,59.0573,59.1234,25963.0
2017-06-26 11:50:00,80.64,80.65,80.5,80.58,16730.0,59.1454,59.1527,59.0427,59.1014,16730.0
2017-06-26 12:00:00,80.58,80.58,80.46,80.49,23448.0,59.1014,59.1014,59.0133,59.0353,23448.0
2017-06-26 12:10:00,80.49,80.52,80.43,80.43,19599.0,59.0353,59.0573,58.9913,58.9913,19599.0
2017-06-26 12:20:00,80.43,80.5,80.41,80.42,11293.0,58.9913,59.0427,58.9767,58.984,11293.0
2017-06-26 12:30:00,80.42,80.5,80.42,80.48,12828.0,58.984,59.0427,58.984,59.028,12828.0
2017-06-26 12:40:00,80.47,80.54,80.46,80.51,20498.0,59.0207,59.072,59.0133,59.05,20498.0
2017-06-26 12:50:00,80.52,80.53,80.39,80.43,16748.0,59.0573,59.0647,58.962,58.9913,16748.0
2017-06-26 13:00:00,80.45,80.48,80.35,80.38,17463.0,59.006,59.028,58.9327,58.9547,17463.0
2017-06-26 13:10:00,80.38,80.41,80.33,80.35,13771.0,58.9547,58.9767,58.918,58.9327,13771.0
2017-06-26 13:20:00,80.35,80.37,80.3,80.34,20727.0,58.9327,58.9473,58.896,58.9253,20727.0
2017-06-26 13:30:00,80.35,80.36,80.26,80.3,16317.0,58.9327,58.94,58.8666,58.896,16317.0
2017-06-26 13:40:00,80.31,80.33,80.25,80.26,12441.0,58.9033,58.918,58.8593,58.8666,12441.0
2017-06-26 13:50:00,80.26,80.31,80.23,80.28,16055.0,58.8666,58.9033,58.8446,58.8813,16055.0
2017-06-26 14:00:00,80.27,80.3,80.23,80.27,28353.0,58.874,58.896,58.8446,58.874,28353.0
2017-06-26 14:10:00,80.28,80.35,80.23,80.28,14405.0,58.8813,58.9327,58.8446,58.8813,14405.0
2017-06-26 14:20:00,80.28,80.31,80.24,80.29,15611.0,58.8813,58.9033,58.852,58.8887,15611.0
2017-06-26 14:30:00,80.29,80.29,80.24,80.29,12164.0,58.8887,58.8887,58.852,58.8887,12164.0
2017-06-26 14:40:00,80.29,80.35,80.26,80.31,19736.0,58.8887,58.9327,58.8666,58.9033,19736.0
2017-06-26 14:50:00,80.31,80.47,80.31,80.46,29435.0,58.9033,59.0207,58.9033,59.0133,29435.0
2017-06-26 15:00:00,80.46,80.46,80.36,80.44,24542.0,59.0133,59.0133,58.94,58.9987,24542.0
2017-06-26 15:10:00,80.44,80.54,80.42,80.53,36058.0,58.9987,59.072,58.984,59.0647,36058.0
2017-06-26 15:20:00,80.54,80.54,80.39,80.41,21577.0,59.072,59.072,58.962,58.9767,21577.0
2017-06-26 15:30:00,80.4,80.48,80.38,80.39,34581.0,58.9693,59.028,58.9547,58.962,34581.0
2017-06-26 15:40:00,80.39,80.46,80.35,80.35,46439.0,58.962,59.0133,58.9327,58.9327,46439.0
2017-06-26 15:50:00,80.35,80.36,80.25,80.27,122373.0,58.9327,58.94,58.8593,58.874,122373.0
2017-06-27 09:30:00,80.39,80.73,80.24,80.35,34352.0,58.962,59.2114,58.852,58.9327,34352.0
2017-06-27 09:40:00,80.35,80.4,80.25,80.34,18932.0,58.9327,58.9693,58.8593,58.9253,18932.0
2017-06-27 09:50:00,80.35,80.63,80.3,80.56,22810.0,58.9327,59.138,58.896,59.0867,22810.0
2017-06-27 10:00:00,80.56,80.6,80.46,80.57,21968.0,59.0867,59.116,59.0133,59.094,21968.0
2017-06-27 10:10:00,80.57,80.71,80.57,80.7,19492.0,59.094,59.1967,59.094,59.1894,19492.0
2017-06-27 10:20:00,80.7,80.85,80.69,80.78,21601.0,59.1894,59.2994,59.182,59.248,21601.0
2017-06-27 10:30:00,80.77,80.95,80.75,80.91,31690.0,59.2407,59.3727,59.226,59.3434,31690.0
2017-06-27 10:40:00,80.93,81.04,80.9,81.01,58844.0,59.3581,59.4387,59.3361,59.4167,58844.0
2017-06-27 10:50:00,81.01,81.04,80.9,80.93,38024.0,59.4167,59.4387,59.3361,59.3581,38024.0
2017-06-27 11:00:00,80.93,80.99,80.84,80.93,43357.0,59.3581,59.4021,59.292,59.3581,43357.0
2017-06-27 11:10:00,80.95,81.04,80.89,80.95,28860.0,59.3727,59.4387,59.3287,59.3727,28860.0
2017-06-27 11:20:00,80.96,81.03,80.91,80.99,32239.0,59.3801,59.4314,59.3434,59.4021,32239.0
2017-06-27 11:30:00,80.99,81.06,80.96,81.03,66499.0,59.4021,59.4534,59.3801,59.4314,66499.0
2017-06-27 11:40:00,81.02,81.1,80.98,81.09,25815.0,59.4241,59.4827,59.3947,59.4754,25815.0
2017-06-27 11:50:00,81.09,81.3,81.03,81.3,46769.0,59.4754,59.6294,59.4314,59.6294,46769.0
2017-06-27 12:00:00,81.29,81.3,81.02,81.02,13915.0,59.6221,59.6294,59.4241,59.4241,13915.0
2017-06-27 12:10:00,81.02,81.06,80.92,80.94,25875.0,59.4241,59.4534,59.3507,59.3654,25875.0
2017-06-27 12:20:00,80.94,80.94,80.87,80.91,29388.0,59.3654,59.3654,59.3141,59.3434,29388.0
2017-06-27 12:30:00,80.9,80.94,80.88,80.92,18295.0,59.3361,59.3654,59.3214,59.3507,18295.0
2017-06-27 12:40:00,80.93,80.94,80.87,80.93,18537.0,59.3581,59.3654,59.3141,59.3581,18537.0
2017-06-27 12:50:00,80.94,81.06,80.94,81.04,26955.0,59.3654,59.4534,59.3654,59.4387,26955.0
2017-06-27 13:00:00,81.04,81.09,81.0,81.06,19337.0,59.4387,59.4754,59.4094,59.4534,19337.0
2017-06-27 13:10:00,81.05,81.06,80.97,81.01,14058.0,59.4461,59.4534,59.3874,59.4167,14058.0
2017-06-27 13:20:00,80.99,81.03,80.98,80.99,19884.0,59.4021,59.4314,59.3947,59.4021,19884.0
2017-06-27 13:30:00,80.98,81.0,80.72,80.77,43907.0,59.3947,59.4094,59.204,59.2407,43907.0
2017-06-27 13:40:00,80.78,80.84,80.75,80.8,21069.0,59.248,59.292,59.226,59.2627,21069.0
2017-06-27 13:50:00,80.8,80.94,80.8,80.92,18441.0,59.2627,59.3654,59.2627,59.3507,18441.0
2017-06-27 14:00:00,80.91,80.91,80.8,80.83,27274.0,59.3434,59.3434,59.2627,59.2847,27274.0
2017-06-27 14:10:00,80.82,80.89,80.78,80.89,24271.0,59.2774,59.3287,59.248,59.3287,24271.0
2017-06-27 14:20:00,80.89,80.91,80.77,80.87,19723.0,59.3287,59.3434,59.2407,59.3141,19723.0
2017-06-27 14:30:00,80.86,80.91,80.78,80.78,17742.0,59.3067,59.3434,59.248,59.248,17742.0
2017-06-27 14:40:00,80.78,80.78,80.68,80.75,24818.0,59.248,59.248,59.1747,59.226,24818.0
2017-06-27 14:50:00,80.75,80.84,80.74,80.82,25445.0,59.226,59.292,59.2187,59.2774,25445.0
2017-06-27 15:00:00,80.82,80.82,80.72,80.8,30699.0,59.2774,59.2774,59.204,59.2627,30699.0
2017-06-27 15:10:00,80.8,80.86,80.77,80.8,25007.0,59.2627,59.3067,59.2407,59.2627,25007.0
2017-06-27 15:20:00,80.82,80.82,80.72,80.82,29995.0,59.2774,59.2774,59.204,59.2774,29995.0
2017-06-27 15:30:00,80.82,80.82,80.7,80.74,35744.0,59.2774,59.2774,59.1894,59.2187,35744.0
2017-06-27 15:40:00,80.74,80.78,80.71,80.76,67174.0,59.2187,59.248,59.1967,59.2334,67174.0
2017-06-27 15:50:00,80.76,80.76,80.57,80.6,126019.0,59.2334,59.2334,59.094,59.116,126019.0
2017-06-28 09:30:00,81.0,81.42,80.99,81.41,55843.0,59.4094,59.7174,59.4021,59.7101,55843.0
2017-06-28 09:40:00,81.38,81.51,81.16,81.35,61013.0,59.6881,59.7835,59.5268,59.6661,61013.0
2017-06-28 09:50:00,81.37,81.54,81.37,81.48,68650.0,59.6808,59.8055,59.6808,59.7615,68650.0
2017-06-28 10:00:00,81.49,81.51,81.36,81.37,43915.0,59.7688,59.7835,59.6734,59.6808,43915.0
2017-06-28 10:10:00,81.37,81.38,81.2,81.26,24472.0,59.6808,59.6881,59.5561,59.6001,24472.0
2017-06-28 10:20:00,81.29,81.46,81.23,81.23,26999.0,59.6221,59.7468,59.5781,59.5781,26999.0
2017-06-28 10:30:00,81.24,81.83,81.24,81.7,164826.0,59.5854,60.0182,59.5854,59.9228,164826.0
2017-06-28 10:40:00,81.7,81.86,81.58,81.71,47652.0,59.9228,60.0402,59.8348,59.9301,47652.0
2017-06-28 10:50:00,81.74,81.77,81.64,81.7,24667.0,59.9522,59.9742,59.8788,59.9228,24667.0
2017-06-28 11:00:00,81.71,81.77,81.64,81.64,16416.0,59.9301,59.9742,59.8788,59.8788,16416.0
2017-06-28 11:10:00,81.64,81.65,81.53,81.53,16834.0,59.8788,59.8861,59.7981,59.7981,16834.0
2017-06-28 11:20:00,81.51,81.64,81.48,81.64,20867.0,59.7835,59.8788,59.7615,59.8788,20867.0
2017-06-28 11:30:00,81.64,81.73,81.64,81.71,26104.0,59.8788,59.9448,59.8788,59.9301,26104.0
2017-06-28 11:40:00,81.7,81.74,81.61,81.67,15189.0,59.9228,59.9522,59.8568,59.9008,15189.0
2017-06-28 11:50:00,81.67,81.83,81.67,81.81,25522.0,59.9008,60.0182,59.9008,60.0035,25522.0
2017-06-28 12:00:00,81.8,81.9,81.76,81.89,25766.0,59.9962,60.0695,59.9668,60.0622,25766.0
2017-06-28 12:10:00,81.88,81.95,81.86,81.95,19451.0,60.0548,60.1062,60.0402,60.1062,19451.0
2017-06-28 12:20:00,81.95,81.98,81.94,81.97,21229.0,60.1062,60.1282,60.0988,60.1208,21229.0
2017-06-28 12:30:00,81.98,81.99,81.91,81.98,17467.0,60.1282,60.1355,60.0768,60.1282,17467.0
2017-06-28 12:40:00,81.98,82.0,81.95,81.99,25104.0,60.1282,60.1428,60.1062,60.1355,25104.0
2017-06-28 12:50:00,81.99,82.0,81.95,81.97,67795.0,60.1355,60.1428,60.1062,60.1208,67795.0
2017-06-28 13:00:00,81.98,81.99,81.95,81.96,20904.0,60.1282,60.1355,60.1062,60.1135,20904.0
2017-06-28 13:10:00,81.97,82.0,81.95,81.99,20880.0,60.1208,60.1428,60.1062,60.1355,20880.0
2017-06-28 13:20:00,82.0,82.0,81.92,81.99,28117.0,60.1428,60.1428,60.0842,60.1355,28117.0
2017-06-28 13:30:00,81.99,82.0,81.96,81.99,25209.0,60.1355,60.1428,60.1135,60.1355,25209.0
2017-06-28 13:40:00,81.98,82.13,81.97,82.11,57069.0,60.1282,60.2382,60.1208,60.2235,57069.0
2017-06-28 13:50:00,82.11,82.12,82.03,82.04,24908.0,60.2235,60.2309,60.1649,60.1722,24908.0
2017-06-28 14:00:00,82.02,82.05,81.99,82.03,23935.0,60.1575,60.1795,60.1355,60.1649,23935.0
2017-06-28 14:10:00,82.04,82.04,81.96,82.01,22510.0,60.1722,60.1722,60.1135,60.1502,22510.0
2017-06-28 14:20:00,82.01,82.01,81.88,81.9,28376.0,60.1502,60.1502,60.0548,60.0695,28376.0
2017-06-28 14:30:00,81.92,81.95,81.88,81.93,24735.0,60.0842,60.1062,60.0548,60.0915,24735.0
2017-06-28 14:40:00,81.93,81.98,81.9,81.96,20765.0,60.0915,60.1282,60.0695,60.1135,20765.0
2017-06-28 14:50:00,81.96,81.96,81.83,81.84,19025.0,60.1135,60.1135,60.0182,60.0255,19025.0
2017-06-28 15:00:00,81.85,81.87,81.79,81.86,41088.0,60.0328,60.0475,59.9888,60.0402,41088.0
2017-06-28 15:10:00,81.85,81.98,81.82,81.96,41877.0,60.0328,60.1282,60.0108,60.1135,41877.0
2017-06-28 15:20:00,81.96,81.96,81.89,81.92,37434.0,60.1135,60.1135,60.0622,60.0842,37434.0
2017-06-28 15:30:00,81.93,81.96,81.79,81.81,61323.0,60.0915,60.1135,59.9888,60.0035,61323.0
2017-06-28 15:40:00,81.81,81.9,81.74,81.88,112107.0,60.0035,60.0695,59.9522,60.0548,112107.0
2017-06-28 15:50:00,81.89,81.95,81.74,81.82,293972.0,60.0622,60.1062,59.9522,60.0108,293972.0
2017-06-29 09:30:00,82.1,82.71,82.08,82.43,125388.0,60.2162,60.6636,60.2015,60.4582,125388.0
2017-06-29 09:40:00,82.44,82.61,82.43,82.61,44714.0,60.4656,60.5903,60.4582,60.5903,44714.0
2017-06-29 09:50:00,82.63,82.74,82.33,82.34,59347.0,60.6049,60.6856,60.3849,60.3922,59347.0
2017-06-29 10:00:00,82.33,82.54,82.3,82.46,63542.0,60.3849,60.5389,60.3629,60.4802,63542.0
2017-06-29 10:10:00,82.47,82.63,82.45,82.55,51065.0,60.4876,60.6049,60.4729,60.5462,51065.0
2017-06-29 10:20:00,82.54,82.61,82.48,82.56,84357.0,60.5389,60.5903,60.4949,60.5536,84357.0
2017-06-29 10:30:00,82.57,82.69,82.48,82.66,55440.0,60.5609,60.6489,60.4949,60.6269,55440.0
2017-06-29 10:40:00,82.65,82.82,82.63,82.79,53703.0,60.6196,60.7443,60.6049,60.7223,53703.0
2017-06-29 10:50:00,82.78,82.78,82.65,82.7,35910.0,60.7149,60.7149,60.6196,60.6563,35910.0
2017-06-29 11:00:00,82.7,82.71,82.56,82.65,39302.0,60.6563,60.6636,60.5536,60.6196,39302.0
2017-06-29 11:10:00,82.65,82.78,82.64,82.67,38031.0,60.6196,60.7149,60.6123,60.6343,38031.0
2017-06-29 11:20:00,82.66,82.72,82.53,82.61,48017.0,60.6269,60.6709,60.5316,60.5903,48017.0
2017-06-29 11:30:00,82.62,82.65,82.4,82.46,89846.0,60.5976,60.6196,60.4362,60.4802,89846.0
2017-06-29 11:40:00,82.46,82.55,82.35,82.47,53071.0,60.4802,60.5462,60.3996,60.4876,53071.0
2017-06-29 11:50:00,82.45,82.5,82.4,82.44,41678.0,60.4729,60.5096,60.4362,60.4656,41678.0
2017-06-29 12:00:00,82.44,82.52,82.36,82.45,103691.0,60.4656,60.5242,60.4069,60.4729,103691.0
2017-06-29 12:10:00,82.45,82.49,82.34,82.37,38587.0,60.4729,60.5022,60.3922,60.4142,38587.0
2017-06-29 12:20:00,82.38,82.43,82.23,82.24,29719.0,60.4216,60.4582,60.3115,60.3189,29719.0
2017-06-29 12:30:00,82.2,82.37,82.19,82.27,67270.0,60.2895,60.4142,60.2822,60.3409,67270.0
2017-06-29 12:40:00,82.27,82.31,82.16,82.24,37996.0,60.3409,60.3702,60.2602,60.3189,37996.0
2017-06-29 12:50:00,82.24,82.33,82.19,82.27,23391.0,60.3189,60.3849,60.2822,60.3409,23391.0
2017-06-29 13:00:00,82.3,82.38,82.23,82.27,25270.0,60.3629,60.4216,60.3115,60.3409,25270.0
2017-06-29 13:10:00,82.28,82.28,82.11,82.16,34875.0,60.3482,60.3482,60.2235,60.2602,34875.0
2017-06-29 13:20:00,82.14,82.17,82.02,82.06,37734.0,60.2455,60.2675,60.1575,60.1869,37734.0
2017-06-29 13:30:00,82.07,82.25,82.07,82.15,28210.0,60.1942,60.3262,60.1942,60.2529,28210.0
2017-06-29 13:40:00,82.16,82.21,82.05,82.14,39150.0,60.2602,60.2969,60.1795,60.2455,39150.0
2017-06-29 13:50:00,82.14,82.21,82.12,82.18,23121.0,60.2455,60.2969,60.2309,60.2749,23121.0
2017-06-29 14:00:00,82.17,82.18,82.09,82.13,17626.0,60.2675,60.2749,60.2089,60.2382,17626.0
2017-06-29 14:10:00,82.12,82.25,82.11,82.25,23305.0,60.2309,60.3262,60.2235,60.3262,23305.0
2017-06-29 14:20:00,82.26,82.35,82.21,82.27,32721.0,60.3335,60.3996,60.2969,60.3409,32721.0
2017-06-29 14:30:00,82.28,82.32,82.18,82.29,30444.0,60.3482,60.3776,60.2749,60.3556,30444.0
2017-06-29 14:40:00,82.29,82.32,82.18,82.2,27573.0,60.3556,60.3776,60.2749,60.2895,27573.0
2017-06-29 14:50:00,82.2,82.28,82.13,82.26,23172.0,60.2895,60.3482,60.2382,60.3335,23172.0
2017-06-29 15:00:00,82.25,82.27,82.11,82.11,25341.0,60.3262,60.3409,60.2235,60.2235,25341.0
2017-06-29 15:10:00,82.11,82.19,82.05,82.16,31709.0,60.2235,60.2822,60.1795,60.2602,31709.0
2017-06-29 15:20:00,82.17,82.23,82.01,82.07,32862.0,60.2675,60.3115,60.1502,60.1942,32862.0
2017-06-29 15:30:00,82.08,82.18,82.06,82.13,45585.0,60.2015,60.2749,60.1869,60.2382,45585.0
2017-06-29 15:40:00,82.13,82.14,81.8,81.8,72517.0,60.2382,60.2455,59.9962,59.9962,72517.0
2017-06-29 15:50:00,81.8,81.96,81.79,81.9,166204.0,59.9962,60.1135,59.9888,60.0695,166204.0
2017-06-30 09:30:00,82.32,82.34,81.92,81.95,36111.0,60.3776,60.3922,60.0842,60.1062,36111.0
2017-06-30 09:40:00,81.93,82.22,81.92,82.22,18928.0,60.0915,60.3042,60.0842,60.3042,18928.0
2017-06-30 09:50:00,82.23,82.33,82.15,82.21,24824.0,60.3115,60.3849,60.2529,60.2969,24824.0
2017-06-30 10:00:00,82.19,82.27,82.15,82.15,44056.0,60.2822,60.3409,60.2529,60.2529,44056.0
2017-06-30 10:10:00,82.17,82.29,82.16,82.29,23968.0,60.2675,60.3556,60.2602,60.3556,23968.0
2017-06-30 10:20:00,82.29,82.36,82.19,82.21,22463.0,60.3556,60.4069,60.2822,60.2969,22463.0
2017-06-30 10:30:00,82.21,82.3,82.21,82.26,39452.0,60.2969,60.3629,60.2969,60.3335,39452.0
2017-06-30 10:40:00,82.27,82.37,82.24,82.34,42520.0,60.3409,60.4142,60.3189,60.3922,42520.0
2017-06-30 10:50:00,82.36,82.36,82.27,82.33,22953.0,60.4069,60.4069,60.3409,60.3849,22953.0
2017-06-30 11:00:00,82.33,82.49,82.31,82.39,57078.0,60.3849,60.5022,60.3702,60.4289,57078.0
2017-06-30 11:10:00,82.39,82.42,82.35,82.38,22404.0,60.4289,60.4509,60.3996,60.4216,22404.0
2017-06-30 11:20:00,82.39,82.49,82.35,82.4,26251.0,60.4289,60.5022,60.3996,60.4362,26251.0
2017-06-30 11:30:00,82.39,82.65,82.39,82.65,29852.0,60.4289,60.6196,60.4289,60.6196,29852.0
2017-06-30 11:40:00,82.63,82.65,82.42,82.52,58802.0,60.6049,60.6196,60.4509,60.5242,58802.0
2017-06-30 11:50:00,82.5,82.66,82.47,82.63,39659.0,60.5096,60.6269,60.4876,60.6049,39659.0
2017-06-30 12:00:00,82.63,82.66,82.54,82.66,34455.0,60.6049,60.6269,60.5389,60.6269,34455.0
2017-06-30 12:10:00,82.65,82.65,82.47,82.49,18132.0,60.6196,60.6196,60.4876,60.5022,18132.0
2017-06-30 12:20:00,82.48,82.59,82.46,82.59,39345.0,60.4949,60.5756,60.4802,60.5756,39345.0
2017-06-30 12:30:00,82.58,82.66,82.58,82.59,25255.0,60.5683,60.6269,60.5683,60.5756,25255.0
2017-06-30 12:40:00,82.59,82.69,82.58,82.6,31181.0,60.5756,60.6489,60.5683,60.5829,31181.0
2017-06-30 12:50:00,82.59,82.67,82.58,82.66,26462.0,60.5756,60.6343,60.5683,60.6269,26462.0
2017-06-30 13:00:00,82.66,82.9,82.65,82.88,54011.0,60.6269,60.803,60.6196,60.7883,54011.0
2017-06-30 13:10:00,82.88,83.11,82.88,83.09,95220.0,60.7883,60.957,60.7883,60.9423,95220.0
2017-06-30 13:20:00,83.08,83.08,82.96,83.05,39483.0,60.935,60.935,60.847,60.913,39483.0
2017-06-30 13:30:00,83.08,83.08,82.98,83.05,37078.0,60.935,60.935,60.8616,60.913,37078.0
2017-06-30 13:40:00,83.04,83.08,82.96,82.98,25026.0,60.9056,60.935,60.847,60.8616,25026.0
2017-06-30 13:50:00,82.97,82.99,82.87,82.88,34350.0,60.8543,60.869,60.781,60.7883,34350.0
2017-06-30 14:00:00,82.89,82.99,82.86,82.98,37339.0,60.7956,60.869,60.7736,60.8616,37339.0
2017-06-30 14:10:00,82.98,83.02,82.93,82.95,33599.0,60.8616,60.891,60.825,60.8396,33599.0
2017-06-30 14:20:00,82.94,83.06,82.91,83.03,35177.0,60.8323,60.9203,60.8103,60.8983,35177.0
2017-06-30 14:30:00,83.02,83.07,82.92,82.92,47939.0,60.891,60.9276,60.8176,60.8176,47939.0
2017-06-30 14:40:00,82.91,82.95,82.84,82.88,32316.0,60.8103,60.8396,60.7589,60.7883,32316.0
2017-06-30 14:50:00,82.89,83.0,82.86,82.95,27136.0,60.7956,60.8763,60.7736,60.8396,27136.0
2017-06-30 15:00:00,82.95,82.97,82.88,82.9,29449.0,60.8396,60.8543,60.7883,60.803,29449.0
2017-06-30 15:10:00,82.91,83.0,82.89,82.97,40660.0,60.8103,60.8763,60.7956,60.8543,40660.0
2017-06-30 15:20:00,82.97,83.0,82.92,82.98,38596.0,60.8543,60.8763,60.8176,60.8616,38596.0
2017-06-30 15:30:00,82.97,82.98,82.88,82.89,63582.0,60.8543,60.8616,60.7883,60.7956,63582.0
2017-06-30 15:40:00,82.9,82.9,82.78,82.86,97345.0,60.803,60.803,60.7149,60.7736,97345.0
2017-06-30 15:50:00,82.87,82.88,82.7,82.71,202795.0,60.781,60.7883,60.6563,60.6636,202795.0
2017-07-03 09:30:00,82.97,83.39,82.92,83.38,48239.0,60.8543,61.1623,60.8176,61.155,48239.0
2017-07-03 09:40:00,83.36,83.44,83.15,83.19,34529.0,61.1403,61.199,60.9863,61.0157,34529.0
2017-07-03 09:50:00,83.18,83.44,83.17,83.36,28165.0,61.0083,61.199,61.001,61.1403,28165.0
2017-07-03 10:00:00,83.38,83.44,83.34,83.41,27416.0,61.155,61.199,61.1257,61.177,27416.0
2017-07-03 10:10:00,83.41,83.6,83.37,83.6,39757.0,61.177,61.3164,61.1477,61.3164,39757.0
2017-07-03 10:20:00,83.57,83.62,83.47,83.48,23485.0,61.2944,61.331,61.221,61.2284,23485.0
2017-07-03 10:30:00,83.49,83.6,83.46,83.57,30949.0,61.2357,61.3164,61.2137,61.2944,30949.0
2017-07-03 10:40:00,83.57,83.72,83.53,83.7,19326.0,61.2944,61.4044,61.265,61.3897,19326.0
2017-07-03 10:50:00,83.72,83.74,83.62,83.7,30776.0,61.4044,61.4191,61.331,61.3897,30776.0
2017-07-03 11:00:00,83.71,83.86,83.65,83.84,28398.0,61.397,61.5071,61.353,61.4924,28398.0
2017-07-03 11:10:00,83.83,83.87,83.73,83.82,31649.0,61.4851,61.5144,61.4117,61.4777,31649.0
2017-07-03 11:20:00,83.82,83.83,83.68,83.73,19391.0,61.4777,61.4851,61.375,61.4117,19391.0
2017-07-03 11:30:00,83.73,83.75,83.6,83.62,25075.0,61.4117,61.4264,61.3164,61.331,25075.0
2017-07-03 11:40:00,83.63,83.72,83.61,83.67,21807.0,61.3384,61.4044,61.3237,61.3677,21807.0
2017-07-03 11:50:00,83.66,83.72,83.59,83.63,26925.0,61.3604,61.4044,61.309,61.3384,26925.0
2017-07-03 12:00:00,83.63,83.66,83.43,83.45,31573.0,61.3384,61.3604,61.1917,61.2064,31573.0
2017-07-03 12:10:00,83.48,83.59,83.41,83.58,26188.0,61.2284,61.309,61.177,61.3017,26188.0
2017-07-03 12:20:00,83.59,83.65,83.54,83.54,24825.0,61.309,61.353,61.2724,61.2724,24825.0
2017-07-03 12:30:00,83.54,83.68,83.54,83.67,28388.0,61.2724,61.375,61.2724,61.3677,28388.0
2017-07-03 12:40:00,83.66,83.72,83.59,83.61,55047.0,61.3604,61.4044,61.309,61.3237,55047.0
2017-07-03 12:50:00,83.61,83.62,83.35,83.36,74612.0,61.3237,61.331,61.133,61.1403,74612.0
2017-07-05 09:30:00,83.25,83.25,82.74,82.79,61588.0,61.0597,61.0597,60.6856,60.7223,61588.0
2017-07-05 09:40:00,82.77,82.94,82.74,82.92,32406.0,60.7076,60.8323,60.6856,60.8176,32406.0
2017-07-05 09:50:00,82.96,83.03,82.85,82.94,23035.0,60.847,60.8983,60.7663,60.8323,23035.0
2017-07-05 10:00:00,82.96,82.99,82.55,82.61,51861.0,60.847,60.869,60.5462,60.5903,51861.0
2017-07-05 10:10:00,82.59,82.65,82.41,82.57,28509.0,60.5756,60.6196,60.4436,60.5609,28509.0
2017-07-05 10:20:00,82.6,82.6,82.37,82.48,41229.0,60.5829,60.5829,60.4142,60.4949,41229.0
2017-07-05 10:30:00,82.5,82.58,82.38,82.45,45192.0,60.5096,60.5683,60.4216,60.4729,45192.0
2017-07-05 10:40:00,82.44,82.68,82.43,82.57,22296.0,60.4656,60.6416,60.4582,60.5609,22296.0
2017-07-05 10:50:00,82.59,82.66,82.52,82.61,21992.0,60.5756,60.6269,60.5242,60.5903,21992.0
2017-07-05 11:00:00,82.62,82.88,82.62,82.84,37436.0,60.5976,60.7883,60.5976,60.7589,37436.0
2017-07-05 11:10:00,82.83,82.92,82.76,82.92,39236.0,60.7516,60.8176,60.7003,60.8176,39236.0
2017-07-05 11:20:00,82.93,82.93,82.6,82.62,50478.0,60.825,60.825,60.5829,60.5976,50478.0
2017-07-05 11:30:00,82.61,82.75,82.44,82.75,17888.0,60.5903,60.6929,60.4656,60.6929,17888.0
2017-07-05 11:40:00,82.76,82.79,82.63,82.69,19104.0,60.7003,60.7223,60.6049,60.6489,19104.0
2017-07-05 11:50:00,82.7,82.72,82.55,82.56,18729.0,60.6563,60.6709,60.5462,60.5536,18729.0
2017-07-05 12:00:00,82.55,82.62,82.51,82.51,33005.0,60.5462,60.5976,60.5169,60.5169,33005.0
2017-07-05 12:10:00,82.51,82.67,82.47,82.66,12053.0,60.5169,60.6343,60.4876,60.6269,12053.0
2017-07-05 12:20:00,82.67,82.68,82.53,82.55,20293.0,60.6343,60.6416,60.5316,60.5462,20293.0
2017-07-05 12:30:00,82.57,82.63,82.51,82.52,26071.0,60.5609,60.6049,60.5169,60.5242,26071.0
2017-07-05 12:40:00,82.53,82.6,82.49,82.49,13400.0,60.5316,60.5829,60.5022,60.5022,13400.0
2017-07-05 12:50:00,82.49,82.55,82.42,82.43,20218.0,60.5022,60.5462,60.4509,60.4582,20218.0
2017-07-05 13:00:00,82.43,82.5,82.34,82.36,19490.0,60.4582,60.5096,60.3922,60.4069,19490.0
2017-07-05 13:10:00,82.36,82.42,82.31,82.38,25732.0,60.4069,60.4509,60.3702,60.4216,25732.0
2017-07-05 13:20:00,82.38,82.42,82.3,82.3,26498.0,60.4216,60.4509,60.3629,60.3629,26498.0
2017-07-05 13:30:00,82.3,82.35,82.15,82.34,19179.0,60.3629,60.3996,60.2529,60.3922,19179.0
2017-07-05 13:40:00,82.34,82.37,82.26,82.3,23251.0,60.3922,60.4142,60.3335,60.3629,23251.0
2017-07-05 13:50:00,82.29,82.31,82.24,82.27,13757.0,60.3556,60.3702,60.3189,60.3409,13757.0
2017-07-05 14:00:00,82.27,82.47,82.27,82.41,25594.0,60.3409,60.4876,60.3409,60.4436,25594.0
2017-07-05 14:10:00,82.42,82.52,82.42,82.48,21685.0,60.4509,60.5242,60.4509,60.4949,21685.0
2017-07-05 14:20:00,82.46,82.52,82.37,82.41,25111.0,60.4802,60.5242,60.4142,60.4436,25111.0
2017-07-05 14:30:00,82.43,82.45,82.32,82.37,41421.0,60.4582,60.4729,60.3776,60.4142,41421.0
2017-07-05 14:40:00,82.38,82.38,82.21,82.23,31646.0,60.4216,60.4216,60.2969,60.3115,31646.0
2017-07-05 14:50:00,82.23,82.29,82.18,82.21,24077.0,60.3115,60.3556,60.2749,60.2969,24077.0
2017-07-05 15:00:00,82.22,82.4,82.2,82.34,38704.0,60.3042,60.4362,60.2895,60.3922,38704.0
2017-07-05 15:10:00,82.35,82.43,82.31,82.4,29653.0,60.3996,60.4582,60.3702,60.4362,29653.0
2017-07-05 15:20:00,82.4,82.65,82.4,82.63,56532.0,60.4362,60.6196,60.4362,60.6049,56532.0
2017-07-05 15:30:00,82.63,82.65,82.48,82.48,51888.0,60.6049,60.6196,60.4949,60.4949,51888.0
2017-07-05 15:40:00,82.48,82.49,82.31,82.31,82301.0,60.4949,60.5022,60.3702,60.3702,82301.0
2017-07-05 15:50:00,82.31,82.41,82.24,82.34,159942.0,60.3702,60.4436,60.3189,60.3922,159942.0
2017-07-06 09:30:00,82.4,82.47,82.2,82.4,31723.0,60.4362,60.4876,60.2895,60.4362,31723.0
2017-07-06 09:40:00,82.43,82.54,82.33,82.44,15484.0,60.4582,60.5389,60.3849,60.4656,15484.0
2017-07-06 09:50:00,82.47,82.51,82.15,82.17,20595.0,60.4876,60.5169,60.2529,60.2675,20595.0
2017-07-06 10:00:00,82.11,82.32,81.85,81.94,35814.0,60.2235,60.3776,60.0328,60.0988,35814.0
2017-07-06 10:10:00,81.94,82.15,81.92,82.01,31693.0,60.0988,60.2529,60.0842,60.1502,31693.0
2017-07-06 10:20:00,82.0,82.28,82.0,82.19,44811.0,60.1428,60.3482,60.1428,60.2822,44811.0
2017-07-06 10:30:00,82.18,82.18,81.97,82.07,28336.0,60.2749,60.2749,60.1208,60.1942,28336.0
2017-07-06 10:40:00,82.06,82.16,81.99,82.06,23818.0,60.1869,60.2602,60.1355,60.1869,23818.0
2017-07-06 10:50:00,82.06,82.06,81.69,81.72,50523.0,60.1869,60.1869,59.9155,59.9375,50523.0
2017-07-06 11:00:00,81.74,82.61,81.74,82.47,42744.0,59.9522,60.5903,59.9522,60.4876,42744.0
2017-07-06 11:10:00,82.45,82.46,82.16,82.17,41053.0,60.4729,60.4802,60.2602,60.2675,41053.0
2017-07-06 11:20:00,82.14,82.41,82.08,82.38,26923.0,60.2455,60.4436,60.2015,60.4216,26923.0
2017-07-06 11:30:00,82.4,82.46,82.28,82.4,40884.0,60.4362,60.4802,60.3482,60.4362,40884.0
2017-07-06 11:40:00,82.39,82.44,82.29,82.29,30522.0,60.4289,60.4656,60.3556,60.3556,30522.0
2017-07-06 11:50:00,82.29,82.45,82.26,82.4,42855.0,60.3556,60.4729,60.3335,60.4362,42855.0
2017-07-06 12:00:00,82.42,82.56,82.39,82.39,34192.0,60.4509,60.5536,60.4289,60.4289,34192.0
2017-07-06 12:10:00,82.39,82.47,82.36,82.47,21282.0,60.4289,60.4876,60.4069,60.4876,21282.0
2017-07-06 12:20:00,82.5,82.6,82.49,82.51,30824.0,60.5096,60.5829,60.5022,60.5169,30824.0
2017-07-06 12:30:00,82.51,82.52,82.41,82.44,16499.0,60.5169,60.5242,60.4436,60.4656,16499.0
2017-07-06 12:40:00,82.47,82.52,82.42,82.46,20024.0,60.4876,60.5242,60.4509,60.4802,20024.0
2017-07-06 12:50:00,82.48,82.48,82.36,82.36,15846.0,60.4949,60.4949,60.4069,60.4069,15846.0
2017-07-06 13:00:00,82.39,82.46,82.32,82.34,24296.0,60.4289,60.4802,60.3776,60.3922,24296.0
2017-07-06 13:10:00,82.34,82.48,82.3,82.4,17106.0,60.3922,60.4949,60.3629,60.4362,17106.0
2017-07-06 13:20:00,82.39,82.43,82.25,82.3,12268.0,60.4289,60.4582,60.3262,60.3629,12268.0
2017-07-06 13:30:00,82.3,82.3,82.11,82.12,17139.0,60.3629,60.3629,60.2235,60.2309,17139.0
2017-07-06 13:40:00,82.11,82.16,82.0,82.09,25458.0,60.2235,60.2602,60.1428,60.2089,25458.0
2017-07-06 13:50:00,82.09,82.15,82.07,82.13,17278.0,60.2089,60.2529,60.1942,60.2382,17278.0
2017-07-06 14:00:00,82.12,82.15,82.0,82.06,27147.0,60.2309,60.2529,60.1428,60.1869,27147.0
2017-07-06 14:10:00,82.05,82.11,81.98,82.09,25924.0,60.1795,60.2235,60.1282,60.2089,25924.0
2017-07-06 14:20:00,82.11,82.12,81.98,82.06,31089.0,60.2235,60.2309,60.1282,60.1869,31089.0
2017-07-06 14:30:00,82.07,82.1,82.0,82.07,21526.0,60.1942,60.2162,60.1428,60.1942,21526.0
2017-07-06 14:40:00,82.05,82.12,81.98,82.03,24493.0,60.1795,60.2309,60.1282,60.1649,24493.0
2017-07-06 14:50:00,82.05,82.07,81.97,81.98,26171.0,60.1795,60.1942,60.1208,60.1282,26171.0
2017-07-06 15:00:00,81.98,82.08,81.96,82.04,26622.0,60.1282,60.2015,60.1135,60.1722,26622.0
2017-07-06 15:10:00,82.04,82.06,81.96,82.02,23373.0,60.1722,60.1869,60.1135,60.1575,23373.0
2017-07-06 15:20:00,82.01,82.02,81.91,81.93,32424.0,60.1502,60.1575,60.0768,60.0915,32424.0
2017-07-06 15:30:00,81.94,81.98,81.87,81.89,33593.0,60.0988,60.1282,60.0475,60.0622,33593.0
2017-07-06 15:40:00,81.9,81.9,81.79,81.87,60061.0,60.0695,60.0695,59.9888,60.0475,60061.0
2017-07-06 15:50:00,81.87,81.96,81.83,81.92,105376.0,60.0475,60.1135,60.0182,60.0842,105376.0
2017-07-07 09:30:00,81.92,81.92,81.55,81.71,55566.0,60.0842,60.0842,59.8128,59.9301,55566.0
2017-07-07 09:40:00,81.7,81.96,81.68,81.96,25836.0,59.9228,60.1135,59.9081,60.1135,25836.0
2017-07-07 09:50:00,81.98,82.02,81.87,81.88,69424.0,60.1282,60.1575,60.0475,60.0548,69424.0
2017-07-07 10:00:00,81.87,81.88,81.56,81.59,27939.0,60.0475,60.0548,59.8201,59.8421,27939.0
2017-07-07 10:10:00,81.6,81.8,81.58,81.68,21052.0,59.8495,59.9962,59.8348,59.9081,21052.0
2017-07-07 10:20:00,81.66,81.8,81.64,81.75,20380.0,59.8935,59.9962,59.8788,59.9595,20380.0
2017-07-07 10:30:00,81.74,81.81,81.7,81.72,17784.0,59.9522,60.0035,59.9228,59.9375,17784.0
2017-07-07 10:40:00,81.73,81.99,81.72,81.94,47898.0,59.9448,60.1355,59.9375,60.0988,47898.0
2017-07-07 10:50:00,81.92,81.94,81.84,81.87,14638.0,60.0842,60.0988,60.0255,60.0475,14638.0
2017-07-07 11:00:00,81.88,82.08,81.86,81.99,32037.0,60.0548,60.2015,60.0402,60.1355,32037.0
2017-07-07 11:10:00,81.97,82.15,81.97,82.14,23289.0,60.1208,60.2529,60.1208,60.2455,23289.0
2017-07-07 11:20:00,82.14,82.37,82.13,82.36,30491.0,60.2455,60.4142,60.2382,60.4069,30491.0
2017-07-07 11:30:00,82.37,82.5,82.34,82.45,42928.0,60.4142,60.5096,60.3922,60.4729,42928.0
2017-07-07 11:40:00,82.44,82.56,82.43,82.56,33523.0,60.4656,60.5536,60.4582,60.5536,33523.0
2017-07-07 11:50:00,82.56,82.69,82.45,82.64,42867.0,60.5536,60.6489,60.4729,60.6123,42867.0
2017-07-07 12:00:00,82.63,82.69,82.57,82.57,25412.0,60.6049,60.6489,60.5609,60.5609,25412.0
2017-07-07 12:10:00,82.56,82.72,82.55,82.7,23445.0,60.5536,60.6709,60.5462,60.6563,23445.0
2017-07-07 12:20:00,82.68,82.68,82.54,82.54,19846.0,60.6416,60.6416,60.5389,60.5389,19846.0
2017-07-07 12:30:00,82.54,82.65,82.54,82.58,18383.0,60.5389,60.6196,60.5389,60.5683,18383.0
2017-07-07 12:40:00,82.59,82.6,82.47,82.5,20866.0,60.5756,60.5829,60.4876,60.5096,20866.0
2017-07-07 12:50:00,82.49,82.52,82.46,82.49,11368.0,60.5022,60.5242,60.4802,60.5022,11368.0
2017-07-07 13:00:00,82.5,82.51,82.4,82.49,12823.0,60.5096,60.5169,60.4362,60.5022,12823.0
2017-07-07 13:10:00,82.5,82.57,82.49,82.55,18187.0,60.5096,60.5609,60.5022,60.5462,18187.0
2017-07-07 13:20:00,82.55,82.61,82.52,82.61,19646.0,60.5462,60.5903,60.5242,60.5903,19646.0
2017-07-07 13:30:00,82.61,82.7,82.6,82.69,24890.0,60.5903,60.6563,60.5829,60.6489,24890.0
2017-07-07 13:40:00,82.7,82.73,82.61,82.71,19874.0,60.6563,60.6783,60.5903,60.6636,19874.0
2017-07-07 13:50:00,82.7,82.73,82.63,82.69,19625.0,60.6563,60.6783,60.6049,60.6489,19625.0
2017-07-07 14:00:00,82.71,82.71,82.56,82.58,24695.0,60.6636,60.6636,60.5536,60.5683,24695.0
2017-07-07 14:10:00,82.59,82.8,82.58,82.72,23209.0,60.5756,60.7296,60.5683,60.6709,23209.0
2017-07-07 14:20:00,82.73,82.78,82.7,82.71,14215.0,60.6783,60.7149,60.6563,60.6636,14215.0
2017-07-07 14:30:00,82.71,82.74,82.66,82.73,17728.0,60.6636,60.6856,60.6269,60.6783,17728.0
2017-07-07 14:40:00,82.72,82.77,82.68,82.75,20218.0,60.6709,60.7076,60.6416,60.6929,20218.0
2017-07-07 14:50:00,82.75,82.77,82.68,82.69,23439.0,60.6929,60.7076,60.6416,60.6489,23439.0
2017-07-07 15:00:00,82.68,82.71,82.6,82.6,37958.0,60.6416,60.6636,60.5829,60.5829,37958.0
2017-07-07 15:10:00,82.6,82.65,82.59,82.62,36354.0,60.5829,60.6196,60.5756,60.5976,36354.0
2017-07-07 15:20:00,82.65,82.7,82.58,82.61,35085.0,60.6196,60.6563,60.5683,60.5903,35085.0
2017-07-07 15:30:00,82.6,82.81,82.6,82.81,46710.0,60.5829,60.7369,60.5829,60.7369,46710.0
2017-07-07 15:40:00,82.82,82.82,82.65,82.66,70791.0,60.7443,60.7443,60.6196,60.6269,70791.0
2017-07-07 15:50:00,82.65,82.66,82.57,82.62,129712.0,60.6196,60.6269,60.5609,60.5976,129712.0
2017-07-10 09:30:00,82.48,82.52,82.33,82.47,39101.0,60.4949,60.5242,60.3849,60.4876,39101.0
2017-07-10 09:40:00,82.46,82.7,82.46,82.67,15708.0,60.4802,60.6563,60.4802,60.6343,15708.0
2017-07-10 09:50:00,82.67,82.73,82.49,82.49,21279.0,60.6343,60.6783,60.5022,60.5022,21279.0
2017-07-10 10:00:00,82.5,82.55,82.46,82.5,69812.0,60.5096,60.5462,60.4802,60.5096,69812.0
2017-07-10 10:10:00,82.51,82.56,82.47,82.52,16415.0,60.5169,60.5536,60.4876,60.5242,16415.0
2017-07-10 10:20:00,82.49,82.59,82.48,82.51,18857.0,60.5022,60.5756,60.4949,60.5169,18857.0
2017-07-10 10:30:00,82.53,82.57,82.48,82.56,47461.0,60.5316,60.5609,60.4949,60.5536,47461.0
2017-07-10 10:40:00,82.55,82.76,82.55,82.73,43791.0,60.5462,60.7003,60.5462,60.6783,43791.0
2017-07-10 10:50:00,82.73,82.82,82.72,82.76,27453.0,60.6783,60.7443,60.6709,60.7003,27453.0
2017-07-10 11:00:00,82.75,82.87,82.75,82.83,40624.0,60.6929,60.781,60.6929,60.7516,40624.0
2017-07-10 11:10:00,82.84,82.84,82.73,82.8,25965.0,60.7589,60.7589,60.6783,60.7296,25965.0
2017-07-10 11:20:00,82.8,82.86,82.71,82.71,19694.0,60.7296,60.7736,60.6636,60.6636,19694.0
2017-07-10 11:30:00,82.73,82.74,82.59,82.61,12923.0,60.6783,60.6856,60.5756,60.5903,12923.0
2017-07-10 11:40:00,82.6,82.62,82.53,82.6,15717.0,60.5829,60.5976,60.5316,60.5829,15717.0
2017-07-10 11:50:00,82.6,82.62,82.56,82.6,10679.0,60.5829,60.5976,60.5536,60.5829,10679.0
2017-07-10 12:00:00,82.61,82.63,82.54,82.59,20071.0,60.5903,60.6049,60.5389,60.5756,20071.0
2017-07-10 12:10:00,82.6,82.65,82.56,82.59,12585.0,60.5829,60.6196,60.5536,60.5756,12585.0
2017-07-10 12:20:00,82.59,82.6,82.51,82.55,24541.0,60.5756,60.5829,60.5169,60.5462,24541.0
2017-07-10 12:30:00,82.55,82.55,82.49,82.52,13778.0,60.5462,60.5462,60.5022,60.5242,13778.0
2017-07-10 12:40:00,82.55,82.58,82.54,82.57,9463.0,60.5462,60.5683,60.5389,60.5609,9463.0
2017-07-10 12:50:00,82.56,82.6,82.54,82.58,12334.0,60.5536,60.5829,60.5389,60.5683,12334.0
2017-07-10 13:00:00,82.59,82.59,82.46,82.49,26983.0,60.5756,60.5756,60.4802,60.5022,26983.0
2017-07-10 13:10:00,82.5,82.5,82.41,82.43,24124.0,60.5096,60.5096,60.4436,60.4582,24124.0
2017-07-10 13:20:00,82.44,82.49,82.43,82.44,14959.0,60.4656,60.5022,60.4582,60.4656,14959.0
2017-07-10 13:30:00,82.45,82.47,82.35,82.35,21431.0,60.4729,60.4876,60.3996,60.3996,21431.0
2017-07-10 13:40:00,82.36,82.45,82.36,82.43,17094.0,60.4069,60.4729,60.4069,60.4582,17094.0
2017-07-10 13:50:00,82.45,82.48,82.39,82.43,14149.0,60.4729,60.4949,60.4289,60.4582,14149.0
2017-07-10 14:00:00,82.44,82.54,82.43,82.47,20806.0,60.4656,60.5389,60.4582,60.4876,20806.0
2017-07-10 14:10:00,82.48,82.56,82.47,82.47,24059.0,60.4949,60.5536,60.4876,60.4876,24059.0
2017-07-10 14:20:00,82.48,82.51,82.42,82.43,35320.0,60.4949,60.5169,60.4509,60.4582,35320.0
2017-07-10 14:30:00,82.41,82.47,82.41,82.46,17032.0,60.4436,60.4876,60.4436,60.4802,17032.0
2017-07-10 14:40:00,82.47,82.52,82.44,82.45,23274.0,60.4876,60.5242,60.4656,60.4729,23274.0
2017-07-10 14:50:00,82.44,82.48,82.4,82.41,16325.0,60.4656,60.4949,60.4362,60.4436,16325.0
2017-07-10 15:00:00,82.42,82.48,82.38,82.45,32097.0,60.4509,60.4949,60.4216,60.4729,32097.0
2017-07-10 15:10:00,82.46,82.54,82.44,82.51,26933.0,60.4802,60.5389,60.4656,60.5169,26933.0
2017-07-10 15:20:00,82.52,82.54,82.46,82.5,23024.0,60.5242,60.5389,60.4802,60.5096,23024.0
2017-07-10 15:30:00,82.5,82.54,82.47,82.52,41165.0,60.5096,60.5389,60.4876,60.5242,41165.0
2017-07-10 15:40:00,82.51,82.61,82.51,82.57,50591.0,60.5169,60.5903,60.5169,60.5609,50591.0
2017-07-10 15:50:00,82.56,82.56,82.38,82.44,108336.0,60.5536,60.5536,60.4216,60.4656,108336.0
2017-07-11 09:30:00,82.28,82.35,81.94,81.99,37572.0,60.3482,60.3996,60.0988,60.1355,37572.0
2017-07-11 09:40:00,81.99,82.2,81.91,82.13,23991.0,60.1355,60.2895,60.0768,60.2382,23991.0
2017-07-11 09:50:00,82.16,82.29,82.14,82.2,23831.0,60.2602,60.3556,60.2455,60.2895,23831.0
2017-07-11 10:00:00,82.23,82.27,82.15,82.16,22962.0,60.3115,60.3409,60.2529,60.2602,22962.0
2017-07-11 10:10:00,82.15,82.42,82.14,82.37,24894.0,60.2529,60.4509,60.2455,60.4142,24894.0
2017-07-11 10:20:00,82.37,82.58,82.37,82.54,25037.0,60.4142,60.5683,60.4142,60.5389,25037.0
2017-07-11 10:30:00,82.53,82.62,82.5,82.59,25765.0,60.5316,60.5976,60.5096,60.5756,25765.0
2017-07-11 10:40:00,82.58,82.67,82.48,82.61,57871.0,60.5683,60.6343,60.4949,60.5903,57871.0
2017-07-11 10:50:00,82.6,82.75,82.6,82.75,17793.0,60.5829,60.6929,60.5829,60.6929,17793.0
2017-07-11 11:00:00,82.73,82.73,82.54,82.56,26584.0,60.6783,60.6783,60.5389,60.5536,26584.0
2017-07-11 11:10:00,82.57,82.6,82.51,82.58,15515.0,60.5609,60.5829,60.5169,60.5683,15515.0
2017-07-11 11:20:00,82.58,82.59,82.28,82.33,20083.0,60.5683,60.5756,60.3482,60.3849,20083.0
2017-07-11 11:30:00,82.33,82.5,82.31,82.46,16637.0,60.3849,60.5096,60.3702,60.4802,16637.0
2017-07-11 11:40:00,82.46,82.62,82.44,82.59,13729.0,60.4802,60.5976,60.4656,60.5756,13729.0
2017-07-11 11:50:00,82.6,82.72,82.6,82.68,21967.0,60.5829,60.6709,60.5829,60.6416,21967.0
2017-07-11 12:00:00,82.68,82.71,82.61,82.66,24368.0,60.6416,60.6636,60.5903,60.6269,24368.0
2017-07-11 12:10:00,82.68,82.69,82.49,82.49,16237.0,60.6416,60.6489,60.5022,60.5022,16237.0
2017-07-11 12:20:00,82.49,82.54,82.45,82.54,9556.0,60.5022,60.5389,60.4729,60.5389,9556.0
2017-07-11 12:30:00,82.54,82.62,82.51,82.56,13994.0,60.5389,60.5976,60.5169,60.5536,13994.0
2017-07-11 12:40:00,82.54,82.64,82.49,82.58,13738.0,60.5389,60.6123,60.5022,60.5683,13738.0
2017-07-11 12:50:00,82.59,82.61,82.46,82.49,17310.0,60.5756,60.5903,60.4802,60.5022,17310.0
2017-07-11 13:00:00,82.51,82.6,82.51,82.56,12016.0,60.5169,60.5829,60.5169,60.5536,12016.0
2017-07-11 13:10:00,82.58,82.59,82.48,82.49,12079.0,60.5683,60.5756,60.4949,60.5022,12079.0
2017-07-11 13:20:00,82.49,82.52,82.45,82.45,17030.0,60.5022,60.5242,60.4729,60.4729,17030.0
2017-07-11 13:30:00,82.45,82.5,82.4,82.5,15390.0,60.4729,60.5096,60.4362,60.5096,15390.0
2017-07-11 13:40:00,82.49,82.67,82.49,82.64,10918.0,60.5022,60.6343,60.5022,60.6123,10918.0
2017-07-11 13:50:00,82.64,82.65,82.57,82.57,10982.0,60.6123,60.6196,60.5609,60.5609,10982.0
2017-07-11 14:00:00,82.57,82.67,82.53,82.56,26499.0,60.5609,60.6343,60.5316,60.5536,26499.0
2017-07-11 14:10:00,82.56,82.62,82.52,82.52,12225.0,60.5536,60.5976,60.5242,60.5242,12225.0
2017-07-11 14:20:00,82.5,82.61,82.5,82.61,11839.0,60.5096,60.5903,60.5096,60.5903,11839.0
2017-07-11 14:30:00,82.6,82.65,82.56,82.58,15943.0,60.5829,60.6196,60.5536,60.5683,15943.0
2017-07-11 14:40:00,82.59,82.6,82.5,82.53,14599.0,60.5756,60.5829,60.5096,60.5316,14599.0
2017-07-11 14:50:00,82.52,82.56,82.48,82.56,16863.0,60.5242,60.5536,60.4949,60.5536,16863.0
2017-07-11 15:00:00,82.56,82.58,82.44,82.51,21759.0,60.5536,60.5683,60.4656,60.5169,21759.0
2017-07-11 15:10:00,82.5,82.52,82.44,82.44,18801.0,60.5096,60.5242,60.4656,60.4656,18801.0
2017-07-11 15:20:00,82.44,82.45,82.33,82.33,32992.0,60.4656,60.4729,60.3849,60.3849,32992.0
2017-07-11 15:30:00,82.34,82.53,82.33,82.47,30142.0,60.3922,60.5316,60.3849,60.4876,30142.0
2017-07-11 15:40:00,82.48,82.48,82.37,82.45,40888.0,60.4949,60.4949,60.4142,60.4729,40888.0
2017-07-11 15:50:00,82.44,82.46,82.36,82.38,127925.0,60.4656,60.4802,60.4069,60.4216,127925.0
2017-07-12 09:30:00,82.83,83.0,82.79,82.89,39724.0,60.7516,60.8763,60.7223,60.7956,39724.0
2017-07-12 09:40:00,82.91,83.0,82.88,82.94,12720.0,60.8103,60.8763,60.7883,60.8323,12720.0
2017-07-12 09:50:00,82.96,83.0,82.86,82.88,16371.0,60.847,60.8763,60.7736,60.7883,16371.0
2017-07-12 10:00:00,82.86,82.95,82.83,82.95,21158.0,60.7736,60.8396,60.7516,60.8396,21158.0
2017-07-12 10:10:00,82.94,82.96,82.84,82.85,23057.0,60.8323,60.847,60.7589,60.7663,23057.0
2017-07-12 10:20:00,82.86,82.91,82.8,82.86,20113.0,60.7736,60.8103,60.7296,60.7736,20113.0
2017-07-12 10:30:00,82.88,83.1,82.74,82.88,46099.0,60.7883,60.9496,60.6856,60.7883,46099.0
2017-07-12 10:40:00,82.88,82.88,82.67,82.7,26375.0,60.7883,60.7883,60.6343,60.6563,26375.0
2017-07-12 10:50:00,82.71,82.71,82.2,82.2,47537.0,60.6636,60.6636,60.2895,60.2895,47537.0
2017-07-12 11:00:00,82.18,82.25,81.97,81.98,32909.0,60.2749,60.3262,60.1208,60.1282,32909.0
2017-07-12 11:10:00,82.0,82.18,82.0,82.11,30174.0,60.1428,60.2749,60.1428,60.2235,30174.0
2017-07-12 11:20:00,82.1,82.1,81.91,82.04,36662.0,60.2162,60.2162,60.0768,60.1722,36662.0
2017-07-12 11:30:00,82.05,82.19,82.04,82.16,21656.0,60.1795,60.2822,60.1722,60.2602,21656.0
2017-07-12 11:40:00,82.16,82.16,82.04,82.12,16036.0,60.2602,60.2602,60.1722,60.2309,16036.0
2017-07-12 11:50:00,82.13,82.24,82.11,82.24,8425.0,60.2382,60.3189,60.2235,60.3189,8425.0
2017-07-12 12:00:00,82.23,82.41,82.2,82.38,17041.0,60.3115,60.4436,60.2895,60.4216,17041.0
2017-07-12 12:10:00,82.39,82.4,82.21,82.37,14771.0,60.4289,60.4362,60.2969,60.4142,14771.0
2017-07-12 12:20:00,82.36,82.43,82.32,82.38,15494.0,60.4069,60.4582,60.3776,60.4216,15494.0
2017-07-12 12:30:00,82.4,82.44,82.35,82.4,12763.0,60.4362,60.4656,60.3996,60.4362,12763.0
2017-07-12 12:40:00,82.42,82.42,82.32,82.33,10713.0,60.4509,60.4509,60.3776,60.3849,10713.0
2017-07-12 12:50:00,82.34,82.42,82.32,82.41,8657.0,60.3922,60.4509,60.3776,60.4436,8657.0
2017-07-12 13:00:00,82.44,82.5,82.42,82.43,8948.0,60.4656,60.5096,60.4509,60.4582,8948.0
2017-07-12 13:10:00,82.44,82.45,82.29,82.34,13042.0,60.4656,60.4729,60.3556,60.3922,13042.0
2017-07-12 13:20:00,82.36,82.36,82.23,82.28,9542.0,60.4069,60.4069,60.3115,60.3482,9542.0
2017-07-12 13:30:00,82.27,82.39,82.27,82.36,10946.0,60.3409,60.4289,60.3409,60.4069,10946.0
2017-07-12 13:40:00,82.35,82.4,82.31,82.31,12597.0,60.3996,60.4362,60.3702,60.3702,12597.0
2017-07-12 13:50:00,82.31,82.37,82.27,82.27,11916.0,60.3702,60.4142,60.3409,60.3409,11916.0
2017-07-12 14:00:00,82.27,82.29,82.16,82.17,16099.0,60.3409,60.3556,60.2602,60.2675,16099.0
2017-07-12 14:10:00,82.19,82.3,82.15,82.25,26518.0,60.2822,60.3629,60.2529,60.3262,26518.0
2017-07-12 14:20:00,82.24,82.27,82.21,82.21,17411.0,60.3189,60.3409,60.2969,60.2969,17411.0
2017-07-12 14:30:00,82.23,82.26,82.16,82.26,21514.0,60.3115,60.3335,60.2602,60.3335,21514.0
2017-07-12 14:40:00,82.25,82.3,82.24,82.29,16692.0,60.3262,60.3629,60.3189,60.3556,16692.0
2017-07-12 14:50:00,82.28,82.31,82.25,82.25,17188.0,60.3482,60.3702,60.3262,60.3262,17188.0
2017-07-12 15:00:00,82.26,82.34,82.26,82.28,25924.0,60.3335,60.3922,60.3335,60.3482,25924.0
2017-07-12 15:10:00,82.28,82.38,82.23,82.37,27249.0,60.3482,60.4216,60.3115,60.4142,27249.0
2017-07-12 15:20:00,82.38,82.43,82.36,82.4,23558.0,60.4216,60.4582,60.4069,60.4362,23558.0
2017-07-12 15:30:00,82.39,82.39,82.31,82.33,36087.0,60.4289,60.4289,60.3702,60.3849,36087.0
2017-07-12 15:40:00,82.33,82.39,82.3,82.32,57428.0,60.3849,60.4289,60.3629,60.3776,57428.0
2017-07-12 15:50:00,82.32,82.32,82.21,82.28,151630.0,60.3776,60.3776,60.2969,60.3482,151630.0
2017-07-13 09:30:00,81.94,82.25,81.86,82.18,66283.0,60.0988,60.3262,60.0402,60.2749,66283.0
2017-07-13 09:40:00,82.17,82.17,81.75,81.75,24150.0,60.2675,60.2675,59.9595,59.9595,24150.0
2017-07-13 09:50:00,81.75,81.86,81.48,81.48,53392.0,59.9595,60.0402,59.7615,59.7615,53392.0
2017-07-13 10:00:00,81.48,81.55,81.36,81.45,59743.0,59.7615,59.8128,59.6734,59.7395,59743.0
2017-07-13 10:10:00,81.45,81.53,81.34,81.49,66803.0,59.7395,59.7981,59.6588,59.7688,66803.0
2017-07-13 10:20:00,81.48,81.56,81.13,81.14,91313.0,59.7615,59.8201,59.5047,59.5121,91313.0
2017-07-13 10:30:00,81.15,81.37,81.11,81.2,59666.0,59.5194,59.6808,59.4901,59.5561,59666.0
2017-07-13 10:40:00,81.2,81.4,81.19,81.35,60704.0,59.5561,59.7028,59.5488,59.6661,60704.0
2017-07-13 10:50:00,81.34,81.36,81.17,81.2,68831.0,59.6588,59.6734,59.5341,59.5561,68831.0
2017-07-13 11:00:00,81.2,81.34,81.19,81.29,47428.0,59.5561,59.6588,59.5488,59.6221,47428.0
2017-07-13 11:10:00,81.3,81.47,81.28,81.44,33048.0,59.6294,59.7541,59.6148,59.7321,33048.0
2017-07-13 11:20:00,81.45,81.47,81.39,81.44,54034.0,59.7395,59.7541,59.6954,59.7321,54034.0
2017-07-13 11:30:00,81.43,81.54,81.33,81.4,33102.0,59.7248,59.8055,59.6514,59.7028,33102.0
2017-07-13 11:40:00,81.4,81.46,81.36,81.45,22252.0,59.7028,59.7468,59.6734,59.7395,22252.0
2017-07-13 11:50:00,81.45,81.45,81.37,81.39,25538.0,59.7395,59.7395,59.6808,59.6954,25538.0
2017-07-13 12:00:00,81.38,81.45,81.38,81.43,30216.0,59.6881,59.7395,59.6881,59.7248,30216.0
2017-07-13 12:10:00,81.43,81.46,81.42,81.45,32002.0,59.7248,59.7468,59.7174,59.7395,32002.0
2017-07-13 12:20:00,81.45,81.5,81.44,81.48,20042.0,59.7395,59.7761,59.7321,59.7615,20042.0
2017-07-13 12:30:00,81.48,81.48,81.35,81.38,19735.0,59.7615,59.7615,59.6661,59.6881,19735.0
2017-07-13 12:40:00,81.38,81.42,81.32,81.38,38364.0,59.6881,59.7174,59.6441,59.6881,38364.0
2017-07-13 12:50:00,81.37,81.52,81.37,81.48,21904.0,59.6808,59.7908,59.6808,59.7615,21904.0
2017-07-13 13:00:00,81.48,81.56,81.47,81.56,37412.0,59.7615,59.8201,59.7541,59.8201,37412.0
2017-07-13 13:10:00,81.55,81.55,81.45,81.49,44750.0,59.8128,59.8128,59.7395,59.7688,44750.0
2017-07-13 13:20:00,81.48,81.54,81.43,81.45,29610.0,59.7615,59.8055,59.7248,59.7395,29610.0
2017-07-13 13:30:00,81.45,81.52,81.43,81.44,21120.0,59.7395,59.7908,59.7248,59.7321,21120.0
2017-07-13 13:40:00,81.45,81.48,81.41,81.43,25842.0,59.7395,59.7615,59.7101,59.7248,25842.0
2017-07-13 13:50:00,81.43,81.49,81.41,81.44,23479.0,59.7248,59.7688,59.7101,59.7321,23479.0
2017-07-13 14:00:00,81.44,81.51,81.44,81.5,30821.0,59.7321,59.7835,59.7321,59.7761,30821.0
2017-07-13 14:10:00,81.5,81.69,81.48,81.68,38034.0,59.7761,59.9155,59.7615,59.9081,38034.0
2017-07-13 14:20:00,81.68,81.71,81.6,81.63,36797.0,59.9081,59.9301,59.8495,59.8715,36797.0
2017-07-13 14:30:00,81.62,81.63,81.55,81.62,37695.0,59.8641,59.8715,59.8128,59.8641,37695.0
2017-07-13 14:40:00,81.63,81.67,81.62,81.65,30720.0,59.8715,59.9008,59.8641,59.8861,30720.0
2017-07-13 14:50:00,81.66,81.67,81.59,81.65,31985.0,59.8935,59.9008,59.8421,59.8861,31985.0
2017-07-13 15:00:00,81.66,81.69,81.6,81.62,47112.0,59.8935,59.9155,59.8495,59.8641,47112.0
2017-07-13 15:10:00,81.62,81.64,81.55,81.58,32484.0,59.8641,59.8788,59.8128,59.8348,32484.0
2017-07-13 15:20:00,81.58,81.59,81.53,81.55,82490.0,59.8348,59.8421,59.7981,59.8128,82490.0
2017-07-13 15:30:00,81.55,81.61,81.53,81.59,82699.0,59.8128,59.8568,59.7981,59.8421,82699.0
2017-07-13 15:40:00,81.59,81.65,81.59,81.65,121584.0,59.8421,59.8861,59.8421,59.8861,121584.0
2017-07-13 15:50:00,81.65,81.76,81.61,81.73,168252.0,59.8861,59.9668,59.8568,59.9448,168252.0
2017-07-14 09:30:00,81.86,81.98,81.65,81.82,26624.0,60.0402,60.1282,59.8861,60.0108,26624.0
2017-07-14 09:40:00,81.85,81.99,81.8,81.99,17134.0,60.0328,60.1355,59.9962,60.1355,17134.0
2017-07-14 09:50:00,82.0,82.1,81.9,81.93,26845.0,60.1428,60.2162,60.0695,60.0915,26845.0
2017-07-14 10:00:00,81.95,81.96,81.82,81.95,21712.0,60.1062,60.1135,60.0108,60.1062,21712.0
2017-07-14 10:10:00,81.95,82.09,81.94,82.03,21576.0,60.1062,60.2089,60.0988,60.1649,21576.0
2017-07-14 10:20:00,82.03,82.06,81.93,81.98,31405.0,60.1649,60.1869,60.0915,60.1282,31405.0
2017-07-14 10:30:00,81.99,82.01,81.88,81.91,30514.0,60.1355,60.1502,60.0548,60.0768,30514.0
2017-07-14 10:40:00,81.9,82.05,81.88,82.05,37645.0,60.0695,60.1795,60.0548,60.1795,37645.0
2017-07-14 10:50:00,82.05,82.07,81.94,81.98,25123.0,60.1795,60.1942,60.0988,60.1282,25123.0
2017-07-14 11:00:00,81.94,81.96,81.8,81.95,73938.0,60.0988,60.1135,59.9962,60.1062,73938.0
2017-07-14 11:10:00,81.95,82.04,81.95,81.98,19049.0,60.1062,60.1722,60.1062,60.1282,19049.0
2017-07-14 11:20:00,81.98,82.08,81.97,82.0,18773.0,60.1282,60.2015,60.1208,60.1428,18773.0
2017-07-14 11:30:00,81.99,82.04,81.94,81.96,20201.0,60.1355,60.1722,60.0988,60.1135,20201.0
2017-07-14 11:40:00,81.96,82.0,81.93,81.95,17137.0,60.1135,60.1428,60.0915,60.1062,17137.0
2017-07-14 11:50:00,81.95,82.04,81.92,82.04,12735.0,60.1062,60.1722,60.0842,60.1722,12735.0
2017-07-14 12:00:00,82.05,82.06,81.89,81.92,29542.0,60.1795,60.1869,60.0622,60.0842,29542.0
2017-07-14 12:10:00,81.91,81.99,81.86,81.95,28551.0,60.0768,60.1355,60.0402,60.1062,28551.0
2017-07-14 12:20:00,81.94,81.95,81.84,81.84,19757.0,60.0988,60.1062,60.0255,60.0255,19757.0
2017-07-14 12:30:00,81.83,81.89,81.83,81.84,29209.0,60.0182,60.0622,60.0182,60.0255,29209.0
2017-07-14 12:40:00,81.84,81.85,81.79,81.82,19609.0,60.0255,60.0328,59.9888,60.0108,19609.0
2017-07-14 12:50:00,81.82,81.89,81.82,81.84,13409.0,60.0108,60.0622,60.0108,60.0255,13409.0
2017-07-14 13:00:00,81.84,81.9,81.8,81.85,15445.0,60.0255,60.0695,59.9962,60.0328,15445.0
2017-07-14 13:10:00,81.87,81.93,81.85,81.92,16332.0,60.0475,60.0915,60.0328,60.0842,16332.0
2017-07-14 13:20:00,81.93,81.95,81.89,81.89,18896.0,60.0915,60.1062,60.0622,60.0622,18896.0
2017-07-14 13:30:00,81.89,81.92,81.86,81.88,17778.0,60.0622,60.0842,60.0402,60.0548,17778.0
2017-07-14 13:40:00,81.9,81.96,81.88,81.95,20006.0,60.0695,60.1135,60.0548,60.1062,20006.0
2017-07-14 13:50:00,81.94,81.99,81.92,81.98,13992.0,60.0988,60.1355,60.0842,60.1282,13992.0
2017-07-14 14:00:00,81.98,82.09,81.98,82.03,26684.0,60.1282,60.2089,60.1282,60.1649,26684.0
2017-07-14 14:10:00,82.03,82.13,82.02,82.13,19340.0,60.1649,60.2382,60.1575,60.2382,19340.0
2017-07-14 14:20:00,82.13,82.19,82.12,82.15,17046.0,60.2382,60.2822,60.2309,60.2529,17046.0
2017-07-14 14:30:00,82.15,82.16,82.09,82.13,14241.0,60.2529,60.2602,60.2089,60.2382,14241.0
2017-07-14 14:40:00,82.13,82.16,82.05,82.06,12597.0,60.2382,60.2602,60.1795,60.1869,12597.0
2017-07-14 14:50:00,82.06,82.11,82.01,82.09,27448.0,60.1869,60.2235,60.1502,60.2089,27448.0
2017-07-14 15:00:00,82.1,82.12,82.01,82.06,34466.0,60.2162,60.2309,60.1502,60.1869,34466.0
2017-07-14 15:10:00,82.05,82.11,82.04,82.11,22191.0,60.1795,60.2235,60.1722,60.2235,22191.0
2017-07-14 15:20:00,82.11,82.25,82.11,82.23,23126.0,60.2235,60.3262,60.2235,60.3115,23126.0
2017-07-14 15:30:00,82.24,82.33,82.24,82.32,75933.0,60.3189,60.3849,60.3189,60.3776,75933.0
2017-07-14 15:40:00,82.32,82.35,82.28,82.29,45193.0,60.3776,60.3996,60.3482,60.3556,45193.0
2017-07-14 15:50:00,82.29,82.3,82.16,82.18,87872.0,60.3556,60.3629,60.2602,60.2749,87872.0
2017-07-17 09:30:00,81.92,82.12,81.9,82.11,40118.0,60.0842,60.2309,60.0695,60.2235,40118.0
2017-07-17 09:40:00,82.14,82.14,82.0,82.07,29002.0,60.2455,60.2455,60.1428,60.1942,29002.0
2017-07-17 09:50:00,82.04,82.07,81.93,81.96,44175.0,60.1722,60.1942,60.0915,60.1135,44175.0
2017-07-17 10:00:00,81.97,81.97,81.83,81.89,69204.0,60.1208,60.1208,60.0182,60.0622,69204.0
2017-07-17 10:10:00,81.9,81.92,81.71,81.71,28606.0,60.0695,60.0842,59.9301,59.9301,28606.0
2017-07-17 10:20:00,81.72,81.82,81.64,81.8,29889.0,59.9375,60.0108,59.8788,59.9962,29889.0
2017-07-17 10:30:00,81.81,81.89,81.76,81.85,36181.0,60.0035,60.0622,59.9668,60.0328,36181.0
2017-07-17 10:40:00,81.86,81.99,81.85,81.91,25898.0,60.0402,60.1355,60.0328,60.0768,25898.0
2017-07-17 10:50:00,81.91,82.0,81.82,81.97,33507.0,60.0768,60.1428,60.0108,60.1208,33507.0
2017-07-17 11:00:00,81.97,82.06,81.95,82.01,33526.0,60.1208,60.1869,60.1062,60.1502,33526.0
2017-07-17 11:10:00,82.01,82.04,81.98,82.01,26868.0,60.1502,60.1722,60.1282,60.1502,26868.0
2017-07-17 11:20:00,82.01,82.04,82.0,82.01,24723.0,60.1502,60.1722,60.1428,60.1502,24723.0
2017-07-17 11:30:00,82.01,82.02,81.88,81.89,20153.0,60.1502,60.1575,60.0548,60.0622,20153.0
2017-07-17 11:40:00,81.89,81.98,81.82,81.98,33470.0,60.0622,60.1282,60.0108,60.1282,33470.0
2017-07-17 11:50:00,81.98,82.07,81.96,82.06,26633.0,60.1282,60.1942,60.1135,60.1869,26633.0
2017-07-17 12:00:00,82.05,82.15,82.03,82.14,21037.0,60.1795,60.2529,60.1649,60.2455,21037.0
2017-07-17 12:10:00,82.14,82.22,82.14,82.15,27100.0,60.2455,60.3042,60.2455,60.2529,27100.0
2017-07-17 12:20:00,82.15,82.16,82.08,82.12,24940.0,60.2529,60.2602,60.2015,60.2309,24940.0
2017-07-17 12:30:00,82.11,82.18,82.07,82.07,19384.0,60.2235,60.2749,60.1942,60.1942,19384.0
2017-07-17 12:40:00,82.05,82.14,82.02,82.1,24674.0,60.1795,60.2455,60.1575,60.2162,24674.0
2017-07-17 12:50:00,82.1,82.1,82.02,82.02,16543.0,60.2162,60.2162,60.1575,60.1575,16543.0
2017-07-17 13:00:00,82.0,82.05,81.99,82.04,16755.0,60.1428,60.1795,60.1355,60.1722,16755.0
2017-07-17 13:10:00,82.03,82.06,81.99,81.99,18956.0,60.1649,60.1869,60.1355,60.1355,18956.0
2017-07-17 13:20:00,81.99,82.05,81.98,82.0,40048.0,60.1355,60.1795,60.1282,60.1428,40048.0
2017-07-17 13:30:00,82.01,82.1,82.0,82.06,23377.0,60.1502,60.2162,60.1428,60.1869,23377.0
2017-07-17 13:40:00,82.06,82.07,82.0,82.07,13063.0,60.1869,60.1942,60.1428,60.1942,13063.0
2017-07-17 13:50:00,82.08,82.15,82.05,82.14,14771.0,60.2015,60.2529,60.1795,60.2455,14771.0
2017-07-17 14:00:00,82.13,82.14,82.07,82.09,17860.0,60.2382,60.2455,60.1942,60.2089,17860.0
2017-07-17 14:10:00,82.09,82.13,82.02,82.04,58469.0,60.2089,60.2382,60.1575,60.1722,58469.0
2017-07-17 14:20:00,82.04,82.2,82.0,82.16,38604.0,60.1722,60.2895,60.1428,60.2602,38604.0
2017-07-17 14:30:00,82.15,82.22,82.11,82.17,29805.0,60.2529,60.3042,60.2235,60.2675,29805.0
2017-07-17 14:40:00,82.17,82.2,82.14,82.16,20048.0,60.2675,60.2895,60.2455,60.2602,20048.0
2017-07-17 14:50:00,82.16,82.19,82.12,82.13,35162.0,60.2602,60.2822,60.2309,60.2382,35162.0
2017-07-17 15:00:00,82.14,82.15,81.95,81.97,36894.0,60.2455,60.2529,60.1062,60.1208,36894.0
2017-07-17 15:10:00,81.97,81.98,81.89,81.91,22106.0,60.1208,60.1282,60.0622,60.0768,22106.0
2017-07-17 15:20:00,81.92,81.93,81.76,81.76,43137.0,60.0842,60.0915,59.9668,59.9668,43137.0
2017-07-17 15:30:00,81.77,81.85,81.76,81.82,40866.0,59.9742,60.0328,59.9668,60.0108,40866.0
2017-07-17 15:40:00,81.82,81.88,81.8,81.83,84862.0,60.0108,60.0548,59.9962,60.0182,84862.0
2017-07-17 15:50:00,81.83,81.91,81.81,81.82,154406.0,60.0182,60.0768,60.0035,60.0108,154406.0
2017-07-18 09:30:00,82.09,82.13,81.89,82.08,35448.0,60.2089,60.2382,60.0622,60.2015,35448.0
2017-07-18 09:40:00,82.08,82.08,81.96,81.98,24069.0,60.2015,60.2015,60.1135,60.1282,24069.0
2017-07-18 09:50:00,81.98,82.03,81.93,81.99,21668.0,60.1282,60.1649,60.0915,60.1355,21668.0
2017-07-18 10:00:00,81.97,81.99,81.75,81.85,49819.0,60.1208,60.1355,59.9595,60.0328,49819.0
2017-07-18 10:10:00,81.88,81.96,81.76,81.76,25414.0,60.0548,60.1135,59.9668,59.9668,25414.0
2017-07-18 10:20:00,81.77,81.84,81.71,81.84,45851.0,59.9742,60.0255,59.9301,60.0255,45851.0
2017-07-18 10:30:00,81.84,81.94,81.81,81.88,41008.0,60.0255,60.0988,60.0035,60.0548,41008.0
2017-07-18 10:40:00,81.89,81.91,81.79,81.87,17737.0,60.0622,60.0768,59.9888,60.0475,17737.0
2017-07-18 10:50:00,81.85,82.07,81.85,82.07,15716.0,60.0328,60.1942,60.0328,60.1942,15716.0
2017-07-18 11:00:00,82.07,82.08,81.88,81.92,32914.0,60.1942,60.2015,60.0548,60.0842,32914.0
2017-07-18 11:10:00,81.92,81.96,81.88,81.89,16235.0,60.0842,60.1135,60.0548,60.0622,16235.0
2017-07-18 11:20:00,81.9,81.96,81.77,81.82,19561.0,60.0695,60.1135,59.9742,60.0108,19561.0
2017-07-18 11:30:00,81.8,81.85,81.78,81.78,20869.0,59.9962,60.0328,59.9815,59.9815,20869.0
2017-07-18 11:40:00,81.8,81.9,81.79,81.9,12270.0,59.9962,60.0695,59.9888,60.0695,12270.0
2017-07-18 11:50:00,81.9,81.92,81.8,81.82,17485.0,60.0695,60.0842,59.9962,60.0108,17485.0
2017-07-18 12:00:00,81.83,81.91,81.81,81.88,10858.0,60.0182,60.0768,60.0035,60.0548,10858.0
2017-07-18 12:10:00,81.89,81.9,81.82,81.87,14035.0,60.0622,60.0695,60.0108,60.0475,14035.0
2017-07-18 12:20:00,81.86,81.88,81.83,81.86,12213.0,60.0402,60.0548,60.0182,60.0402,12213.0
2017-07-18 12:30:00,81.86,81.91,81.82,81.84,12397.0,60.0402,60.0768,60.0108,60.0255,12397.0
2017-07-18 12:40:00,81.84,81.88,81.8,81.82,13807.0,60.0255,60.0548,59.9962,60.0108,13807.0
2017-07-18 12:50:00,81.81,81.82,81.72,81.72,20517.0,60.0035,60.0108,59.9375,59.9375,20517.0
2017-07-18 13:00:00,81.73,81.75,81.67,81.68,15184.0,59.9448,59.9595,59.9008,59.9081,15184.0
2017-07-18 13:10:00,81.67,81.67,81.61,81.63,18663.0,59.9008,59.9008,59.8568,59.8715,18663.0
2017-07-18 13:20:00,81.62,81.62,81.53,81.56,22139.0,59.8641,59.8641,59.7981,59.8201,22139.0
2017-07-18 13:30:00,81.57,81.58,81.51,81.55,12682.0,59.8275,59.8348,59.7835,59.8128,12682.0
2017-07-18 13:40:00,81.56,81.61,81.54,81.59,14946.0,59.8201,59.8568,59.8055,59.8421,14946.0
2017-07-18 13:50:00,81.6,81.64,81.58,81.62,11218.0,59.8495,59.8788,59.8348,59.8641,11218.0
2017-07-18 14:00:00,81.63,81.69,81.6,81.69,11984.0,59.8715,59.9155,59.8495,59.9155,11984.0
2017-07-18 14:10:00,81.71,81.73,81.64,81.64,23239.0,59.9301,59.9448,59.8788,59.8788,23239.0
2017-07-18 14:20:00,81.64,81.71,81.63,81.7,17216.0,59.8788,59.9301,59.8715,59.9228,17216.0
2017-07-18 14:30:00,81.69,81.76,81.67,81.72,14720.0,59.9155,59.9668,59.9008,59.9375,14720.0
2017-07-18 14:40:00,81.72,81.76,81.71,81.72,23435.0,59.9375,59.9668,59.9301,59.9375,23435.0
2017-07-18 14:50:00,81.72,81.83,81.72,81.78,23122.0,59.9375,60.0182,59.9375,59.9815,23122.0
2017-07-18 15:00:00,81.79,81.87,81.78,81.84,19255.0,59.9888,60.0475,59.9815,60.0255,19255.0
2017-07-18 15:10:00,81.85,81.92,81.83,81.84,26501.0,60.0328,60.0842,60.0182,60.0255,26501.0
2017-07-18 15:20:00,81.85,81.91,81.82,81.9,24760.0,60.0328,60.0768,60.0108,60.0695,24760.0
2017-07-18 15:30:00,81.9,81.93,81.84,81.89,41902.0,60.0695,60.0915,60.0255,60.0622,41902.0
2017-07-18 15:40:00,81.89,81.91,81.84,81.9,55262.0,60.0622,60.0768,60.0255,60.0695,55262.0
2017-07-18 15:50:00,81.9,82.0,81.89,81.96,111145.0,60.0695,60.1428,60.0622,60.1135,111145.0
2017-07-19 09:30:00,81.95,82.1,81.86,82.02,27508.0,60.1062,60.2162,60.0402,60.1575,27508.0
2017-07-19 09:40:00,82.01,82.24,81.99,82.18,21790.0,60.1502,60.3189,60.1355,60.2749,21790.0
2017-07-19 09:50:00,82.19,82.39,82.15,82.36,23262.0,60.2822,60.4289,60.2529,60.4069,23262.0
2017-07-19 10:00:00,82.36,82.57,82.36,82.45,35071.0,60.4069,60.5609,60.4069,60.4729,35071.0
2017-07-19 10:10:00,82.43,82.44,82.19,82.19,20101.0,60.4582,60.4656,60.2822,60.2822,20101.0
2017-07-19 10:20:00,82.2,82.34,82.15,82.24,14655.0,60.2895,60.3922,60.2529,60.3189,14655.0
2017-07-19 10:30:00,82.23,82.52,82.07,82.12,65308.0,60.3115,60.5242,60.1942,60.2309,65308.0
2017-07-19 10:40:00,82.14,82.45,82.12,82.34,19126.0,60.2455,60.4729,60.2309,60.3922,19126.0
2017-07-19 10:50:00,82.36,82.4,82.31,82.35,21090.0,60.4069,60.4362,60.3702,60.3996,21090.0
2017-07-19 11:00:00,82.35,82.41,82.31,82.34,31558.0,60.3996,60.4436,60.3702,60.3922,31558.0
2017-07-19 11:10:00,82.35,82.41,82.24,82.24,21318.0,60.3996,60.4436,60.3189,60.3189,21318.0
2017-07-19 11:20:00,82.24,82.26,82.18,82.22,19846.0,60.3189,60.3335,60.2749,60.3042,19846.0
2017-07-19 11:30:00,82.21,82.25,82.15,82.21,20484.0,60.2969,60.3262,60.2529,60.2969,20484.0
2017-07-19 11:40:00,82.22,82.33,82.21,82.31,22301.0,60.3042,60.3849,60.2969,60.3702,22301.0
2017-07-19 11:50:00,82.32,82.38,82.3,82.36,26145.0,60.3776,60.4216,60.3629,60.4069,26145.0
2017-07-19 12:00:00,82.36,82.38,82.26,82.27,17006.0,60.4069,60.4216,60.3335,60.3409,17006.0
2017-07-19 12:10:00,82.27,82.33,82.25,82.31,23492.0,60.3409,60.3849,60.3262,60.3702,23492.0
2017-07-19 12:20:00,82.32,82.39,82.29,82.37,13022.0,60.3776,60.4289,60.3556,60.4142,13022.0
2017-07-19 12:30:00,82.35,82.4,82.33,82.4,11240.0,60.3996,60.4362,60.3849,60.4362,11240.0
2017-07-19 12:40:00,82.4,82.41,82.34,82.41,11160.0,60.4362,60.4436,60.3922,60.4436,11160.0
2017-07-19 12:50:00,82.42,82.44,82.37,82.4,14225.0,60.4509,60.4656,60.4142,60.4362,14225.0
2017-07-19 13:00:00,82.41,82.41,82.36,82.36,12737.0,60.4436,60.4436,60.4069,60.4069,12737.0
2017-07-19 13:10:00,82.35,82.45,82.35,82.44,11496.0,60.3996,60.4729,60.3996,60.4656,11496.0
2017-07-19 13:20:00,82.42,82.48,82.39,82.4,12009.0,60.4509,60.4949,60.4289,60.4362,12009.0
2017-07-19 13:30:00,82.4,82.48,82.39,82.44,12584.0,60.4362,60.4949,60.4289,60.4656,12584.0
2017-07-19 13:40:00,82.44,82.64,82.42,82.63,59907.0,60.4656,60.6123,60.4509,60.6049,59907.0
2017-07-19 13:50:00,82.62,82.72,82.62,82.71,30359.0,60.5976,60.6709,60.5976,60.6636,30359.0
2017-07-19 14:00:00,82.71,82.73,82.61,82.63,51941.0,60.6636,60.6783,60.5903,60.6049,51941.0
2017-07-19 14:10:00,82.62,82.77,82.6,82.74,35096.0,60.5976,60.7076,60.5829,60.6856,35096.0
2017-07-19 14:20:00,82.74,82.79,82.68,82.75,25737.0,60.6856,60.7223,60.6416,60.6929,25737.0
2017-07-19 14:30:00,82.75,82.76,82.72,82.74,20017.0,60.6929,60.7003,60.6709,60.6856,20017.0
2017-07-19 14:40:00,82.73,82.73,82.67,82.7,12571.0,60.6783,60.6783,60.6343,60.6563,12571.0
2017-07-19 14:50:00,82.69,82.77,82.68,82.73,17460.0,60.6489,60.7076,60.6416,60.6783,17460.0
2017-07-19 15:00:00,82.72,82.79,82.71,82.72,39106.0,60.6709,60.7223,60.6636,60.6709,39106.0
2017-07-19 15:10:00,82.73,82.85,82.73,82.84,19800.0,60.6783,60.7663,60.6783,60.7589,19800.0
2017-07-19 15:20:00,82.84,82.85,82.74,82.79,47854.0,60.7589,60.7663,60.6856,60.7223,47854.0
2017-07-19 15:30:00,82.79,82.94,82.78,82.79,57680.0,60.7223,60.8323,60.7149,60.7223,57680.0
2017-07-19 15:40:00,82.79,82.89,82.78,82.89,67248.0,60.7223,60.7956,60.7149,60.7956,67248.0
2017-07-19 15:50:00,82.89,82.93,82.79,82.92,179310.0,60.7956,60.825,60.7223,60.8176,179310.0
2017-07-20 09:30:00,82.97,83.12,82.91,82.95,44227.0,60.8543,60.9643,60.8103,60.8396,44227.0
2017-07-20 09:40:00,82.97,82.99,82.77,82.82,24863.0,60.8543,60.869,60.7076,60.7443,24863.0
2017-07-20 09:50:00,82.84,83.08,82.82,83.06,20582.0,60.7589,60.935,60.7443,60.9203,20582.0
2017-07-20 10:00:00,83.08,83.09,82.98,82.98,18135.0,60.935,60.9423,60.8616,60.8616,18135.0
2017-07-20 10:10:00,82.98,83.07,82.82,82.83,16321.0,60.8616,60.9276,60.7443,60.7516,16321.0
2017-07-20 10:20:00,82.8,82.8,82.41,82.6,58224.0,60.7296,60.7296,60.4436,60.5829,58224.0
2017-07-20 10:30:00,82.63,82.63,82.35,82.39,23135.0,60.6049,60.6049,60.3996,60.4289,23135.0
2017-07-20 10:40:00,82.36,82.5,82.21,82.48,14626.0,60.4069,60.5096,60.2969,60.4949,14626.0
2017-07-20 10:50:00,82.46,82.65,82.44,82.53,28239.0,60.4802,60.6196,60.4656,60.5316,28239.0
2017-07-20 11:00:00,82.5,82.62,82.34,82.34,26285.0,60.5096,60.5976,60.3922,60.3922,26285.0
2017-07-20 11:10:00,82.34,82.35,82.09,82.22,19787.0,60.3922,60.3996,60.2089,60.3042,19787.0
2017-07-20 11:20:00,82.24,82.3,82.15,82.2,11955.0,60.3189,60.3629,60.2529,60.2895,11955.0
2017-07-20 11:30:00,82.2,82.22,82.08,82.08,14887.0,60.2895,60.3042,60.2015,60.2015,14887.0
2017-07-20 11:40:00,82.08,82.11,81.99,82.11,17615.0,60.2015,60.2235,60.1355,60.2235,17615.0
2017-07-20 11:50:00,82.12,82.26,82.12,82.21,22062.0,60.2309,60.3335,60.2309,60.2969,22062.0
2017-07-20 12:00:00,82.19,82.23,82.13,82.22,10388.0,60.2822,60.3115,60.2382,60.3042,10388.0
2017-07-20 12:10:00,82.22,82.37,82.2,82.34,16065.0,60.3042,60.4142,60.2895,60.3922,16065.0
2017-07-20 12:20:00,82.35,82.39,82.31,82.33,10838.0,60.3996,60.4289,60.3702,60.3849,10838.0
2017-07-20 12:30:00,82.34,82.4,82.29,82.4,7189.0,60.3922,60.4362,60.3556,60.4362,7189.0
2017-07-20 12:40:00,82.4,82.4,82.36,82.38,16724.0,60.4362,60.4362,60.4069,60.4216,16724.0
2017-07-20 12:50:00,82.37,82.4,82.35,82.4,9856.0,60.4142,60.4362,60.3996,60.4362,9856.0
2017-07-20 13:00:00,82.41,82.47,82.35,82.45,19083.0,60.4436,60.4876,60.3996,60.4729,19083.0
2017-07-20 13:10:00,82.46,82.46,82.34,82.34,14171.0,60.4802,60.4802,60.3922,60.3922,14171.0
2017-07-20 13:20:00,82.34,82.36,82.32,82.34,5744.0,60.3922,60.4069,60.3776,60.3922,5744.0
2017-07-20 13:30:00,82.34,82.4,82.32,82.38,10414.0,60.3922,60.4362,60.3776,60.4216,10414.0
2017-07-20 13:40:00,82.38,82.44,82.38,82.42,8848.0,60.4216,60.4656,60.4216,60.4509,8848.0
2017-07-20 13:50:00,82.43,82.46,82.43,82.43,9186.0,60.4582,60.4802,60.4582,60.4582,9186.0
2017-07-20 14:00:00,82.42,82.46,82.37,82.43,12122.0,60.4509,60.4802,60.4142,60.4582,12122.0
2017-07-20 14:10:00,82.43,82.44,82.37,82.41,20139.0,60.4582,60.4656,60.4142,60.4436,20139.0
2017-07-20 14:20:00,82.41,82.53,82.41,82.53,16014.0,60.4436,60.5316,60.4436,60.5316,16014.0
2017-07-20 14:30:00,82.53,82.56,82.48,82.51,20763.0,60.5316,60.5536,60.4949,60.5169,20763.0
2017-07-20 14:40:00,82.5,82.57,82.49,82.55,16537.0,60.5096,60.5609,60.5022,60.5462,16537.0
2017-07-20 14:50:00,82.55,82.6,82.53,82.53,21277.0,60.5462,60.5829,60.5316,60.5316,21277.0
2017-07-20 15:00:00,82.53,82.6,82.53,82.56,16830.0,60.5316,60.5829,60.5316,60.5536,16830.0
2017-07-20 15:10:00,82.56,82.6,82.55,82.56,18436.0,60.5536,60.5829,60.5462,60.5536,18436.0
2017-07-20 15:20:00,82.56,82.57,82.53,82.56,19886.0,60.5536,60.5609,60.5316,60.5536,19886.0
2017-07-20 15:30:00,82.56,82.61,82.47,82.47,32123.0,60.5536,60.5903,60.4876,60.4876,32123.0
2017-07-20 15:40:00,82.48,82.48,82.36,82.37,39035.0,60.4949,60.4949,60.4069,60.4142,39035.0
2017-07-20 15:50:00,82.36,82.4,82.29,82.38,88899.0,60.4069,60.4362,60.3556,60.4216,88899.0
2017-07-21 09:30:00,82.31,82.75,82.28,82.31,134088.0,60.3702,60.6929,60.3482,60.3702,134088.0
2017-07-21 09:40:00,82.31,82.32,82.11,82.19,32814.0,60.3702,60.3776,60.2235,60.2822,32814.0
2017-07-21 09:50:00,82.24,82.39,82.2,82.2,46442.0,60.3189,60.4289,60.2895,60.2895,46442.0
2017-07-21 10:00:00,82.21,82.28,82.04,82.04,97780.0,60.2969,60.3482,60.1722,60.1722,97780.0
2017-07-21 10:10:00,82.02,82.3,81.98,82.29,67513.0,60.1575,60.3629,60.1282,60.3556,67513.0
2017-07-21 10:20:00,82.28,82.48,82.26,82.47,33517.0,60.3482,60.4949,60.3335,60.4876,33517.0
2017-07-21 10:30:00,82.46,82.56,82.4,82.54,37762.0,60.4802,60.5536,60.4362,60.5389,37762.0
2017-07-21 10:40:00,82.54,82.7,82.51,82.65,44489.0,60.5389,60.6563,60.5169,60.6196,44489.0
2017-07-21 10:50:00,82.65,82.73,82.57,82.71,30871.0,60.6196,60.6783,60.5609,60.6636,30871.0
2017-07-21 11:00:00,82.71,82.98,82.69,82.92,47073.0,60.6636,60.8616,60.6489,60.8176,47073.0
2017-07-21 11:10:00,82.93,83.07,82.93,83.02,39217.0,60.825,60.9276,60.825,60.891,39217.0
2017-07-21 11:20:00,83.02,83.02,82.91,82.99,26310.0,60.891,60.891,60.8103,60.869,26310.0
2017-07-21 11:30:00,83.0,83.02,82.91,82.94,16244.0,60.8763,60.891,60.8103,60.8323,16244.0
2017-07-21 11:40:00,82.94,83.02,82.94,83.01,43064.0,60.8323,60.891,60.8323,60.8836,43064.0
2017-07-21 11:50:00,83.0,83.11,83.0,83.04,24870.0,60.8763,60.957,60.8763,60.9056,24870.0
2017-07-21 12:00:00,83.05,83.16,83.05,83.16,28711.0,60.913,60.9937,60.913,60.9937,28711.0
2017-07-21 12:10:00,83.15,83.24,83.08,83.23,34176.0,60.9863,61.0523,60.935,61.045,34176.0
2017-07-21 12:20:00,83.22,83.23,83.12,83.22,34328.0,61.0377,61.045,60.9643,61.0377,34328.0
2017-07-21 12:30:00,83.21,83.29,83.15,83.17,30712.0,61.0303,61.089,60.9863,61.001,30712.0
2017-07-21 12:40:00,83.18,83.23,83.13,83.2,45348.0,61.0083,61.045,60.9716,61.023,45348.0
2017-07-21 12:50:00,83.21,83.26,83.16,83.21,62217.0,61.0303,61.067,60.9937,61.0303,62217.0
2017-07-21 13:00:00,83.2,83.29,83.2,83.28,21148.0,61.023,61.089,61.023,61.0817,21148.0
2017-07-21 13:10:00,83.29,83.33,83.23,83.25,16204.0,61.089,61.1183,61.045,61.0597,16204.0
2017-07-21 13:20:00,83.24,83.25,83.16,83.17,16283.0,61.0523,61.0597,60.9937,61.001,16283.0
2017-07-21 13:30:00,83.17,83.18,83.09,83.18,19539.0,61.001,61.0083,60.9423,61.0083,19539.0
2017-07-21 13:40:00,83.18,83.2,83.13,83.14,15717.0,61.0083,61.023,60.9716,60.979,15717.0
2017-07-21 13:50:00,83.13,83.18,83.07,83.11,18268.0,60.9716,61.0083,60.9276,60.957,18268.0
2017-07-21 14:00:00,83.12,83.17,83.05,83.06,21341.0,60.9643,61.001,60.913,60.9203,21341.0
2017-07-21 14:10:00,83.06,83.11,83.0,83.06,35244.0,60.9203,60.957,60.8763,60.9203,35244.0
2017-07-21 14:20:00,83.06,83.15,83.03,83.13,23968.0,60.9203,60.9863,60.8983,60.9716,23968.0
2017-07-21 14:30:00,83.14,83.18,83.11,83.16,33900.0,60.979,61.0083,60.957,60.9937,33900.0
2017-07-21 14:40:00,83.16,83.16,82.99,82.99,29563.0,60.9937,60.9937,60.869,60.869,29563.0
2017-07-21 14:50:00,82.99,83.0,82.89,82.92,22919.0,60.869,60.8763,60.7956,60.8176,22919.0
2017-07-21 15:00:00,82.92,82.97,82.84,82.86,38754.0,60.8176,60.8543,60.7589,60.7736,38754.0
2017-07-21 15:10:00,82.87,82.87,82.79,82.79,20312.0,60.781,60.781,60.7223,60.7223,20312.0
2017-07-21 15:20:00,82.8,82.8,82.71,82.73,36758.0,60.7296,60.7296,60.6636,60.6783,36758.0
2017-07-21 15:30:00,82.73,82.84,82.71,82.82,51323.0,60.6783,60.7589,60.6636,60.7443,51323.0
2017-07-21 15:40:00,82.82,82.85,82.73,82.75,68593.0,60.7443,60.7663,60.6783,60.6929,68593.0
2017-07-21 15:50:00,82.75,82.87,82.74,82.81,161675.0,60.6929,60.781,60.6856,60.7369,161675.0
2017-07-24 09:30:00,82.69,82.97,82.67,82.93,31966.0,60.6489,60.8543,60.6343,60.825,31966.0
2017-07-24 09:40:00,82.92,83.01,82.7,82.71,29724.0,60.8176,60.8836,60.6563,60.6636,29724.0
2017-07-24 09:50:00,82.69,82.71,82.52,82.63,39643.0,60.6489,60.6636,60.5242,60.6049,39643.0
2017-07-24 10:00:00,82.66,82.79,82.65,82.72,25176.0,60.6269,60.7223,60.6196,60.6709,25176.0
2017-07-24 10:10:00,82.73,82.92,82.69,82.92,24878.0,60.6783,60.8176,60.6489,60.8176,24878.0
2017-07-24 10:20:00,82.92,83.02,82.81,82.82,21058.0,60.8176,60.891,60.7369,60.7443,21058.0
2017-07-24 10:30:00,82.8,82.97,82.78,82.93,22438.0,60.7296,60.8543,60.7149,60.825,22438.0
2017-07-24 10:40:00,82.9,82.94,82.82,82.94,19184.0,60.803,60.8323,60.7443,60.8323,19184.0
2017-07-24 10:50:00,82.94,82.94,82.73,82.73,23079.0,60.8323,60.8323,60.6783,60.6783,23079.0
2017-07-24 11:00:00,82.74,82.8,82.69,82.74,20070.0,60.6856,60.7296,60.6489,60.6856,20070.0
2017-07-24 11:10:00,82.74,82.77,82.63,82.66,27169.0,60.6856,60.7076,60.6049,60.6269,27169.0
2017-07-24 11:20:00,82.65,82.65,82.53,82.61,18662.0,60.6196,60.6196,60.5316,60.5903,18662.0
2017-07-24 11:30:00,82.62,82.72,82.61,82.67,20034.0,60.5976,60.6709,60.5903,60.6343,20034.0
2017-07-24 11:40:00,82.7,82.71,82.62,82.65,15660.0,60.6563,60.6636,60.5976,60.6196,15660.0
2017-07-24 11:50:00,82.64,82.7,82.56,82.67,14177.0,60.6123,60.6563,60.5536,60.6343,14177.0
2017-07-24 12:00:00,82.66,82.74,82.65,82.71,13693.0,60.6269,60.6856,60.6196,60.6636,13693.0
2017-07-24 12:10:00,82.69,82.72,82.63,82.71,9777.0,60.6489,60.6709,60.6049,60.6636,9777.0
2017-07-24 12:20:00,82.71,82.72,82.66,82.67,16619.0,60.6636,60.6709,60.6269,60.6343,16619.0
2017-07-24 12:30:00,82.68,82.69,82.65,82.65,11753.0,60.6416,60.6489,60.6196,60.6196,11753.0
2017-07-24 12:40:00,82.65,82.71,82.64,82.69,11673.0,60.6196,60.6636,60.6123,60.6489,11673.0
2017-07-24 12:50:00,82.7,82.71,82.64,82.7,22501.0,60.6563,60.6636,60.6123,60.6563,22501.0
2017-07-24 13:00:00,82.7,82.71,82.58,82.61,19367.0,60.6563,60.6636,60.5683,60.5903,19367.0
2017-07-24 13:10:00,82.6,82.64,82.59,82.6,10384.0,60.5829,60.6123,60.5756,60.5829,10384.0
2017-07-24 13:20:00,82.61,82.67,82.61,82.65,13182.0,60.5903,60.6343,60.5903,60.6196,13182.0
2017-07-24 13:30:00,82.66,82.67,82.63,82.67,11584.0,60.6269,60.6343,60.6049,60.6343,11584.0
2017-07-24 13:40:00,82.67,82.67,82.6,82.63,11162.0,60.6343,60.6343,60.5829,60.6049,11162.0
2017-07-24 13:50:00,82.65,82.67,82.6,82.67,26354.0,60.6196,60.6343,60.5829,60.6343,26354.0
2017-07-24 14:00:00,82.66,82.67,82.64,82.67,13111.0,60.6269,60.6343,60.6123,60.6343,13111.0
2017-07-24 14:10:00,82.67,82.7,82.65,82.65,19499.0,60.6343,60.6563,60.6196,60.6196,19499.0
2017-07-24 14:20:00,82.66,82.67,82.61,82.65,21461.0,60.6269,60.6343,60.5903,60.6196,21461.0
2017-07-24 14:30:00,82.64,82.7,82.64,82.7,17786.0,60.6123,60.6563,60.6123,60.6563,17786.0
2017-07-24 14:40:00,82.7,82.7,82.67,82.69,16723.0,60.6563,60.6563,60.6343,60.6489,16723.0
2017-07-24 14:50:00,82.69,82.7,82.66,82.68,16114.0,60.6489,60.6563,60.6269,60.6416,16114.0
2017-07-24 15:00:00,82.69,82.7,82.68,82.69,10884.0,60.6489,60.6563,60.6416,60.6489,10884.0
2017-07-24 15:10:00,82.69,82.69,82.61,82.67,30644.0,60.6489,60.6489,60.5903,60.6343,30644.0
2017-07-24 15:20:00,82.67,82.68,82.63,82.64,18425.0,60.6343,60.6416,60.6049,60.6123,18425.0
2017-07-24 15:30:00,82.64,82.65,82.6,82.63,22269.0,60.6123,60.6196,60.5829,60.6049,22269.0
2017-07-24 15:40:00,82.63,82.66,82.53,82.6,38104.0,60.6049,60.6269,60.5316,60.5829,38104.0
2017-07-24 15:50:00,82.6,82.66,82.6,82.66,82831.0,60.5829,60.6269,60.5829,60.6269,82831.0
2017-07-25 09:30:00,83.21,83.71,83.21,83.69,61146.0,61.0303,61.397,61.0303,61.3824,61146.0
2017-07-25 09:40:00,83.66,83.96,83.66,83.94,38227.0,61.3604,61.5804,61.3604,61.5657,38227.0
2017-07-25 09:50:00,83.94,84.03,83.85,84.02,69152.0,61.5657,61.6318,61.4997,61.6244,69152.0
2017-07-25 10:00:00,84.04,84.09,83.85,83.93,45644.0,61.6391,61.6758,61.4997,61.5584,45644.0
2017-07-25 10:10:00,83.92,83.96,83.84,83.94,36092.0,61.5511,61.5804,61.4924,61.5657,36092.0
2017-07-25 10:20:00,83.97,83.98,83.84,83.92,23024.0,61.5877,61.5951,61.4924,61.5511,23024.0
2017-07-25 10:30:00,83.94,84.0,83.94,83.97,38499.0,61.5657,61.6097,61.5657,61.5877,38499.0
2017-07-25 10:40:00,83.96,84.08,83.94,84.07,40372.0,61.5804,61.6684,61.5657,61.6611,40372.0
2017-07-25 10:50:00,84.07,84.27,84.05,84.17,52285.0,61.6611,61.8078,61.6464,61.7344,52285.0
2017-07-25 11:00:00,84.17,84.22,84.1,84.1,34030.0,61.7344,61.7711,61.6831,61.6831,34030.0
2017-07-25 11:10:00,84.1,84.24,84.1,84.17,19005.0,61.6831,61.7858,61.6831,61.7344,19005.0
2017-07-25 11:20:00,84.16,84.24,84.09,84.16,32727.0,61.7271,61.7858,61.6758,61.7271,32727.0
2017-07-25 11:30:00,84.16,84.31,84.16,84.28,46756.0,61.7271,61.8371,61.7271,61.8151,46756.0
2017-07-25 11:40:00,84.27,84.39,84.26,84.39,28990.0,61.8078,61.8958,61.8004,61.8958,28990.0
2017-07-25 11:50:00,84.4,84.48,84.37,84.47,41649.0,61.9031,61.9618,61.8811,61.9545,41649.0
2017-07-25 12:00:00,84.47,84.62,84.43,84.59,38678.0,61.9545,62.0645,61.9251,62.0425,38678.0
2017-07-25 12:10:00,84.6,84.64,84.52,84.55,21112.0,62.0498,62.0792,61.9911,62.0131,21112.0
2017-07-25 12:20:00,84.54,84.64,84.53,84.62,38017.0,62.0058,62.0792,61.9985,62.0645,38017.0
2017-07-25 12:30:00,84.62,84.66,84.57,84.57,33914.0,62.0645,62.0938,62.0278,62.0278,33914.0
2017-07-25 12:40:00,84.58,84.58,84.49,84.56,24864.0,62.0351,62.0351,61.9691,62.0205,24864.0
2017-07-25 12:50:00,84.56,84.58,84.5,84.5,18550.0,62.0205,62.0351,61.9765,61.9765,18550.0
2017-07-25 13:00:00,84.51,84.56,84.36,84.36,30961.0,61.9838,62.0205,61.8738,61.8738,30961.0
2017-07-25 13:10:00,84.35,84.35,84.14,84.14,22795.0,61.8665,61.8665,61.7124,61.7124,22795.0
2017-07-25 13:20:00,84.14,84.25,84.06,84.25,74845.0,61.7124,61.7931,61.6538,61.7931,74845.0
2017-07-25 13:30:00,84.26,84.46,84.23,84.45,76280.0,61.8004,61.9471,61.7784,61.9398,76280.0
2017-07-25 13:40:00,84.44,84.63,84.43,84.6,46111.0,61.9325,62.0718,61.9251,62.0498,46111.0
2017-07-25 13:50:00,84.6,84.61,84.44,84.45,28939.0,62.0498,62.0572,61.9325,61.9398,28939.0
2017-07-25 14:00:00,84.46,84.55,84.42,84.46,39883.0,61.9471,62.0131,61.9178,61.9471,39883.0
2017-07-25 14:10:00,84.46,84.57,84.44,84.52,35527.0,61.9471,62.0278,61.9325,61.9911,35527.0
2017-07-25 14:20:00,84.52,84.57,84.48,84.51,24248.0,61.9911,62.0278,61.9618,61.9838,24248.0
2017-07-25 14:30:00,84.5,84.59,84.5,84.52,26952.0,61.9765,62.0425,61.9765,61.9911,26952.0
2017-07-25 14:40:00,84.52,84.53,84.47,84.5,19131.0,61.9911,61.9985,61.9545,61.9765,19131.0
2017-07-25 14:50:00,84.49,84.63,84.48,84.62,30829.0,61.9691,62.0718,61.9618,62.0645,30829.0
2017-07-25 15:00:00,84.62,84.66,84.5,84.54,45155.0,62.0645,62.0938,61.9765,62.0058,45155.0
2017-07-25 15:10:00,84.55,84.65,84.54,84.63,35175.0,62.0131,62.0865,62.0058,62.0718,35175.0
2017-07-25 15:20:00,84.64,84.66,84.59,84.64,50533.0,62.0792,62.0938,62.0425,62.0792,50533.0
2017-07-25 15:30:00,84.65,84.68,84.62,84.64,47782.0,62.0865,62.1085,62.0645,62.0792,47782.0
2017-07-25 15:40:00,84.65,84.67,84.58,84.61,83033.0,62.0865,62.1012,62.0351,62.0572,83033.0
2017-07-25 15:50:00,84.6,84.61,84.45,84.46,143784.0,62.0498,62.0572,61.9398,61.9471,143784.0
2017-07-26 09:30:00,84.69,84.73,84.08,84.08,41323.0,62.1158,62.1452,61.6684,61.6684,41323.0
2017-07-26 09:40:00,84.05,84.18,83.95,84.17,32316.0,61.6464,61.7418,61.5731,61.7344,32316.0
2017-07-26 09:50:00,84.18,84.38,84.16,84.17,25441.0,61.7418,61.8885,61.7271,61.7344,25441.0
2017-07-26 10:00:00,84.17,84.27,84.15,84.16,32305.0,61.7344,61.8078,61.7198,61.7271,32305.0
2017-07-26 10:10:00,84.15,84.19,84.02,84.04,33688.0,61.7198,61.7491,61.6244,61.6391,33688.0
2017-07-26 10:20:00,84.04,84.04,83.8,84.0,49438.0,61.6391,61.6391,61.4631,61.6097,49438.0
2017-07-26 10:30:00,84.0,84.32,84.0,84.21,41563.0,61.6097,61.8445,61.6097,61.7638,41563.0
2017-07-26 10:40:00,84.21,84.28,84.14,84.18,46527.0,61.7638,61.8151,61.7124,61.7418,46527.0
2017-07-26 10:50:00,84.17,84.22,83.9,84.2,27969.0,61.7344,61.7711,61.5364,61.7564,27969.0
2017-07-26 11:00:00,84.24,84.26,84.09,84.24,22437.0,61.7858,61.8004,61.6758,61.7858,22437.0
2017-07-26 11:10:00,84.26,84.29,84.1,84.11,22017.0,61.8004,61.8224,61.6831,61.6904,22017.0
2017-07-26 11:20:00,84.13,84.13,84.03,84.06,52007.0,61.7051,61.7051,61.6318,61.6538,52007.0
2017-07-26 11:30:00,84.05,84.3,84.05,84.3,13633.0,61.6464,61.8298,61.6464,61.8298,13633.0
2017-07-26 11:40:00,84.31,84.37,84.26,84.35,15857.0,61.8371,61.8811,61.8004,61.8665,15857.0
2017-07-26 11:50:00,84.36,84.38,84.32,84.38,28099.0,61.8738,61.8885,61.8445,61.8885,28099.0
2017-07-26 12:00:00,84.38,84.47,84.36,84.45,16046.0,61.8885,61.9545,61.8738,61.9398,16046.0
2017-07-26 12:10:00,84.44,84.46,84.34,84.35,11921.0,61.9325,61.9471,61.8591,61.8665,11921.0
2017-07-26 12:20:00,84.34,84.38,84.27,84.28,11475.0,61.8591,61.8885,61.8078,61.8151,11475.0
2017-07-26 12:30:00,84.28,84.38,84.27,84.38,11136.0,61.8151,61.8885,61.8078,61.8885,11136.0
2017-07-26 12:40:00,84.39,84.42,84.27,84.27,8633.0,61.8958,61.9178,61.8078,61.8078,8633.0
2017-07-26 12:50:00,84.27,84.28,84.22,84.22,11879.0,61.8078,61.8151,61.7711,61.7711,11879.0
2017-07-26 13:00:00,84.21,84.22,84.1,84.17,12627.0,61.7638,61.7711,61.6831,61.7344,12627.0
2017-07-26 13:10:00,84.18,84.18,84.06,84.1,10898.0,61.7418,61.7418,61.6538,61.6831,10898.0
2017-07-26 13:20:00,84.1,84.11,84.05,84.05,13754.0,61.6831,61.6904,61.6464,61.6464,13754.0
2017-07-26 13:30:00,84.06,84.11,84.05,84.11,13018.0,61.6538,61.6904,61.6464,61.6904,13018.0
2017-07-26 13:40:00,84.1,84.1,83.98,84.02,20353.0,61.6831,61.6831,61.5951,61.6244,20353.0
2017-07-26 13:50:00,84.0,84.01,83.86,83.9,16773.0,61.6097,61.6171,61.5071,61.5364,16773.0
2017-07-26 14:00:00,83.9,84.11,83.9,84.08,17937.0,61.5364,61.6904,61.5364,61.6684,17937.0
2017-07-26 14:10:00,84.06,84.19,84.02,84.14,24637.0,61.6538,61.7491,61.6244,61.7124,24637.0
2017-07-26 14:20:00,84.15,84.21,84.1,84.17,18724.0,61.7198,61.7638,61.6831,61.7344,18724.0
2017-07-26 14:30:00,84.17,84.23,84.11,84.2,24424.0,61.7344,61.7784,61.6904,61.7564,24424.0
2017-07-26 14:40:00,84.21,84.21,84.07,84.07,91800.0,61.7638,61.7638,61.6611,61.6611,91800.0
2017-07-26 14:50:00,84.07,84.08,83.98,84.0,16157.0,61.6611,61.6684,61.5951,61.6097,16157.0
2017-07-26 15:00:00,84.0,84.06,83.98,84.04,22690.0,61.6097,61.6538,61.5951,61.6391,22690.0
2017-07-26 15:10:00,84.04,84.09,84.0,84.04,28305.0,61.6391,61.6758,61.6097,61.6391,28305.0
2017-07-26 15:20:00,84.04,84.06,83.97,84.03,33148.0,61.6391,61.6538,61.5877,61.6318,33148.0
2017-07-26 15:30:00,84.02,84.05,83.88,83.96,59499.0,61.6244,61.6464,61.5217,61.5804,59499.0
2017-07-26 15:40:00,83.95,83.96,83.67,83.67,73680.0,61.5731,61.5804,61.3677,61.3677,73680.0
2017-07-26 15:50:00,83.68,83.74,83.62,83.71,130658.0,61.375,61.4191,61.331,61.397,130658.0
2017-07-27 09:30:00,83.53,83.65,83.34,83.6,43524.0,61.265,61.353,61.1257,61.3164,43524.0
2017-07-27 09:40:00,83.61,83.8,83.52,83.7,32855.0,61.3237,61.4631,61.2577,61.3897,32855.0
2017-07-27 09:50:00,83.72,83.88,83.62,83.82,26844.0,61.4044,61.5217,61.331,61.4777,26844.0
2017-07-27 10:00:00,83.84,84.07,83.79,83.95,37824.0,61.4924,61.6611,61.4557,61.5731,37824.0
2017-07-27 10:10:00,83.95,84.27,83.89,84.23,29993.0,61.5731,61.8078,61.5291,61.7784,29993.0
2017-07-27 10:20:00,84.25,84.41,84.25,84.3,27348.0,61.7931,61.9105,61.7931,61.8298,27348.0
2017-07-27 10:30:00,84.31,84.33,84.11,84.12,30440.0,61.8371,61.8518,61.6904,61.6978,30440.0
2017-07-27 10:40:00,84.13,84.21,84.1,84.19,39609.0,61.7051,61.7638,61.6831,61.7491,39609.0
2017-07-27 10:50:00,84.21,84.3,84.13,84.28,25808.0,61.7638,61.8298,61.7051,61.8151,25808.0
2017-07-27 11:00:00,84.28,84.37,84.27,84.34,29361.0,61.8151,61.8811,61.8078,61.8591,29361.0
2017-07-27 11:10:00,84.35,84.38,84.2,84.23,32799.0,61.8665,61.8885,61.7564,61.7784,32799.0
2017-07-27 11:20:00,84.24,84.37,84.14,84.35,31292.0,61.7858,61.8811,61.7124,61.8665,31292.0
2017-07-27 11:30:00,84.36,84.36,84.26,84.26,24367.0,61.8738,61.8738,61.8004,61.8004,24367.0
2017-07-27 11:40:00,84.27,84.38,84.26,84.36,34946.0,61.8078,61.8885,61.8004,61.8738,34946.0
2017-07-27 11:50:00,84.36,84.57,84.33,84.53,49633.0,61.8738,62.0278,61.8518,61.9985,49633.0
2017-07-27 12:00:00,84.53,84.55,84.45,84.51,30151.0,61.9985,62.0131,61.9398,61.9838,30151.0
2017-07-27 12:10:00,84.52,84.67,84.51,84.67,30537.0,61.9911,62.1012,61.9838,62.1012,30537.0
2017-07-27 12:20:00,84.68,84.93,84.65,84.8,127590.0,62.1085,62.2919,62.0865,62.1965,127590.0
2017-07-27 12:30:00,84.81,84.81,84.65,84.72,33843.0,62.2038,62.2038,62.0865,62.1378,33843.0
2017-07-27 12:40:00,84.71,84.72,84.55,84.57,20740.0,62.1305,62.1378,62.0131,62.0278,20740.0
2017-07-27 12:50:00,84.57,84.63,84.53,84.61,24319.0,62.0278,62.0718,61.9985,62.0572,24319.0
2017-07-27 13:00:00,84.59,84.82,84.58,84.79,29449.0,62.0425,62.2112,62.0351,62.1892,29449.0
2017-07-27 13:10:00,84.78,84.84,84.68,84.74,31613.0,62.1818,62.2258,62.1085,62.1525,31613.0
2017-07-27 13:20:00,84.74,84.79,84.56,84.61,31474.0,62.1525,62.1892,62.0205,62.0572,31474.0
2017-07-27 13:30:00,84.63,84.64,84.46,84.53,56347.0,62.0718,62.0792,61.9471,61.9985,56347.0
2017-07-27 13:40:00,84.48,84.53,84.41,84.43,22411.0,61.9618,61.9985,61.9105,61.9251,22411.0
2017-07-27 13:50:00,84.42,84.51,84.4,84.41,16818.0,61.9178,61.9838,61.9031,61.9105,16818.0
2017-07-27 14:00:00,84.41,84.54,84.34,84.51,56741.0,61.9105,62.0058,61.8591,61.9838,56741.0
2017-07-27 14:10:00,84.51,84.58,84.38,84.45,25737.0,61.9838,62.0351,61.8885,61.9398,25737.0
2017-07-27 14:20:00,84.44,84.44,84.22,84.31,24599.0,61.9325,61.9325,61.7711,61.8371,24599.0
2017-07-27 14:30:00,84.31,84.34,84.23,84.33,19779.0,61.8371,61.8591,61.7784,61.8518,19779.0
2017-07-27 14:40:00,84.32,84.32,84.16,84.18,20453.0,61.8445,61.8445,61.7271,61.7418,20453.0
2017-07-27 14:50:00,84.17,84.24,84.12,84.24,28881.0,61.7344,61.7858,61.6978,61.7858,28881.0
2017-07-27 15:00:00,84.23,84.24,84.13,84.18,28428.0,61.7784,61.7858,61.7051,61.7418,28428.0
2017-07-27 15:10:00,84.19,84.23,84.12,84.14,32535.0,61.7491,61.7784,61.6978,61.7124,32535.0
2017-07-27 15:20:00,84.15,84.31,84.14,84.3,49771.0,61.7198,61.8371,61.7124,61.8298,49771.0
2017-07-27 15:30:00,84.3,84.37,84.19,84.37,54945.0,61.8298,61.8811,61.7491,61.8811,54945.0
2017-07-27 15:40:00,84.36,84.55,84.32,84.48,97227.0,61.8738,62.0131,61.8445,61.9618,97227.0
2017-07-27 15:50:00,84.49,84.55,84.39,84.53,172354.0,61.9691,62.0131,61.8958,61.9985,172354.0
2017-07-28 09:30:00,84.24,84.65,84.22,84.43,31358.0,61.7858,62.0865,61.7711,61.9251,31358.0
2017-07-28 09:40:00,84.42,84.46,84.27,84.42,31208.0,61.9178,61.9471,61.8078,61.9178,31208.0
2017-07-28 09:50:00,84.45,84.47,84.2,84.26,37160.0,61.9398,61.9545,61.7564,61.8004,37160.0
2017-07-28 10:00:00,84.22,84.29,84.15,84.22,43789.0,61.7711,61.8224,61.7198,61.7711,43789.0
2017-07-28 10:10:00,84.22,84.38,84.12,84.32,179742.0,61.7711,61.8885,61.6978,61.8445,179742.0
2017-07-28 10:20:00,84.33,84.46,84.17,84.18,59172.0,61.8518,61.9471,61.7344,61.7418,59172.0
2017-07-28 10:30:00,84.19,84.38,84.17,84.22,43953.0,61.7491,61.8885,61.7344,61.7711,43953.0
2017-07-28 10:40:00,84.22,84.33,84.01,84.04,42227.0,61.7711,61.8518,61.6171,61.6391,42227.0
2017-07-28 10:50:00,84.03,84.13,83.93,84.09,25095.0,61.6318,61.7051,61.5584,61.6758,25095.0
2017-07-28 11:00:00,84.08,84.15,83.72,83.79,28955.0,61.6684,61.7198,61.4044,61.4557,28955.0
2017-07-28 11:10:00,83.77,83.85,83.64,83.71,43081.0,61.4411,61.4997,61.3457,61.397,43081.0
2017-07-28 11:20:00,83.71,83.9,83.61,83.67,59668.0,61.397,61.5364,61.3237,61.3677,59668.0
2017-07-28 11:30:00,83.66,83.96,83.63,83.88,56556.0,61.3604,61.5804,61.3384,61.5217,56556.0
2017-07-28 11:40:00,83.88,83.88,83.73,83.76,23866.0,61.5217,61.5217,61.4117,61.4337,23866.0
2017-07-28 11:50:00,83.76,83.8,83.61,83.61,29927.0,61.4337,61.4631,61.3237,61.3237,29927.0
2017-07-28 12:00:00,83.62,83.74,83.61,83.72,29268.0,61.331,61.4191,61.3237,61.4044,29268.0
2017-07-28 12:10:00,83.73,83.85,83.73,83.83,21769.0,61.4117,61.4997,61.4117,61.4851,21769.0
2017-07-28 12:20:00,83.83,83.87,83.79,83.83,33349.0,61.4851,61.5144,61.4557,61.4851,33349.0
2017-07-28 12:30:00,83.83,83.86,83.75,83.75,21661.0,61.4851,61.5071,61.4264,61.4264,21661.0
2017-07-28 12:40:00,83.73,83.75,83.66,83.66,27212.0,61.4117,61.4264,61.3604,61.3604,27212.0
2017-07-28 12:50:00,83.65,83.67,83.59,83.63,19925.0,61.353,61.3677,61.309,61.3384,19925.0
2017-07-28 13:00:00,83.63,83.69,83.55,83.68,25350.0,61.3384,61.3824,61.2797,61.375,25350.0
2017-07-28 13:10:00,83.69,83.71,83.59,83.71,24433.0,61.3824,61.397,61.309,61.397,24433.0
2017-07-28 13:20:00,83.69,83.75,83.68,83.69,21399.0,61.3824,61.4264,61.375,61.3824,21399.0
2017-07-28 13:30:00,83.69,83.75,83.61,83.64,18464.0,61.3824,61.4264,61.3237,61.3457,18464.0
2017-07-28 13:40:00,83.63,83.64,83.56,83.59,19803.0,61.3384,61.3457,61.287,61.309,19803.0
2017-07-28 13:50:00,83.59,83.6,83.5,83.51,22563.0,61.309,61.3164,61.243,61.2504,22563.0
2017-07-28 14:00:00,83.51,83.6,83.49,83.59,32157.0,61.2504,61.3164,61.2357,61.309,32157.0
2017-07-28 14:10:00,83.6,83.63,83.56,83.61,26309.0,61.3164,61.3384,61.287,61.3237,26309.0
2017-07-28 14:20:00,83.62,83.69,83.58,83.68,24216.0,61.331,61.3824,61.3017,61.375,24216.0
2017-07-28 14:30:00,83.68,83.68,83.55,83.56,22222.0,61.375,61.375,61.2797,61.287,22222.0
2017-07-28 14:40:00,83.57,83.66,83.55,83.63,29368.0,61.2944,61.3604,61.2797,61.3384,29368.0
2017-07-28 14:50:00,83.64,83.85,83.64,83.85,27662.0,61.3457,61.4997,61.3457,61.4997,27662.0
2017-07-28 15:00:00,83.86,83.92,83.79,83.91,42260.0,61.5071,61.5511,61.4557,61.5437,42260.0
2017-07-28 15:10:00,83.92,83.94,83.82,83.85,34699.0,61.5511,61.5657,61.4777,61.4997,34699.0
2017-07-28 15:20:00,83.85,83.86,83.79,83.86,28766.0,61.4997,61.5071,61.4557,61.5071,28766.0
2017-07-28 15:30:00,83.85,83.9,83.84,83.88,38317.0,61.4997,61.5364,61.4924,61.5217,38317.0
2017-07-28 15:40:00,83.89,83.94,83.82,83.84,76760.0,61.5291,61.5657,61.4777,61.4924,76760.0
2017-07-28 15:50:00,83.84,83.84,83.65,83.68,163536.0,61.4924,61.4924,61.353,61.375,163536.0
2017-07-31 09:30:00,83.88,83.99,83.75,83.91,47410.0,61.5217,61.6024,61.4264,61.5437,47410.0
2017-07-31 09:40:00,83.91,84.03,83.87,83.91,39670.0,61.5437,61.6318,61.5144,61.5437,39670.0
2017-07-31 09:50:00,83.88,84.09,83.76,84.03,42006.0,61.5217,61.6758,61.4337,61.6318,42006.0
2017-07-31 10:00:00,84.03,84.25,84.03,84.16,33709.0,61.6318,61.7931,61.6318,61.7271,33709.0
2017-07-31 10:10:00,84.17,84.39,84.13,84.32,28854.0,61.7344,61.8958,61.7051,61.8445,28854.0
2017-07-31 10:20:00,84.33,84.38,84.17,84.36,25662.0,61.8518,61.8885,61.7344,61.8738,25662.0
2017-07-31 10:30:00,84.34,84.36,84.19,84.31,26018.0,61.8591,61.8738,61.7491,61.8371,26018.0
2017-07-31 10:40:00,84.31,84.31,84.16,84.22,33440.0,61.8371,61.8371,61.7271,61.7711,33440.0
2017-07-31 10:50:00,84.22,84.24,84.06,84.07,42414.0,61.7711,61.7858,61.6538,61.6611,42414.0
2017-07-31 11:00:00,84.09,84.16,83.88,83.96,66099.0,61.6758,61.7271,61.5217,61.5804,66099.0
2017-07-31 11:10:00,83.98,84.07,83.91,83.93,31375.0,61.5951,61.6611,61.5437,61.5584,31375.0
2017-07-31 11:20:00,83.94,84.05,83.92,84.0,44490.0,61.5657,61.6464,61.5511,61.6097,44490.0
2017-07-31 11:30:00,84.01,84.13,83.99,84.05,28167.0,61.6171,61.7051,61.6024,61.6464,28167.0
2017-07-31 11:40:00,84.06,84.06,83.9,84.01,26115.0,61.6538,61.6538,61.5364,61.6171,26115.0
2017-07-31 11:50:00,84.03,84.06,83.97,84.01,21041.0,61.6318,61.6538,61.5877,61.6171,21041.0
2017-07-31 12:00:00,84.01,84.07,83.98,84.01,22932.0,61.6171,61.6611,61.5951,61.6171,22932.0
2017-07-31 12:10:00,84.02,84.08,84.02,84.06,19271.0,61.6244,61.6684,61.6244,61.6538,19271.0
2017-07-31 12:20:00,84.05,84.05,83.98,84.02,17049.0,61.6464,61.6464,61.5951,61.6244,17049.0
2017-07-31 12:30:00,84.0,84.08,84.0,84.03,27872.0,61.6097,61.6684,61.6097,61.6318,27872.0
2017-07-31 12:40:00,84.04,84.07,84.01,84.04,16893.0,61.6391,61.6611,61.6171,61.6391,16893.0
2017-07-31 12:50:00,84.03,84.03,83.98,84.0,19341.0,61.6318,61.6318,61.5951,61.6097,19341.0
2017-07-31 13:00:00,84.0,84.06,83.97,84.05,14395.0,61.6097,61.6538,61.5877,61.6464,14395.0
2017-07-31 13:10:00,84.05,84.06,83.99,84.04,14942.0,61.6464,61.6538,61.6024,61.6391,14942.0
2017-07-31 13:20:00,84.04,84.07,84.01,84.02,23471.0,61.6391,61.6611,61.6171,61.6244,23471.0
2017-07-31 13:30:00,84.01,84.08,84.0,84.05,23235.0,61.6171,61.6684,61.6097,61.6464,23235.0
2017-07-31 13:40:00,84.04,84.08,84.02,84.05,49176.0,61.6391,61.6684,61.6244,61.6464,49176.0
2017-07-31 13:50:00,84.05,84.09,84.03,84.06,29477.0,61.6464,61.6758,61.6318,61.6538,29477.0
2017-07-31 14:00:00,84.06,84.15,84.01,84.15,40492.0,61.6538,61.7198,61.6171,61.7198,40492.0
2017-07-31 14:10:00,84.15,84.15,84.08,84.11,19162.0,61.7198,61.7198,61.6684,61.6904,19162.0
2017-07-31 14:20:00,84.12,84.17,84.06,84.14,42530.0,61.6978,61.7344,61.6538,61.7124,42530.0
2017-07-31 14:30:00,84.14,84.19,84.07,84.09,46532.0,61.7124,61.7491,61.6611,61.6758,46532.0
2017-07-31 14:40:00,84.07,84.11,84.02,84.05,29345.0,61.6611,61.6904,61.6244,61.6464,29345.0
2017-07-31 14:50:00,84.04,84.14,84.04,84.14,29677.0,61.6391,61.7124,61.6391,61.7124,29677.0
2017-07-31 15:00:00,84.14,84.17,84.02,84.09,45847.0,61.7124,61.7344,61.6244,61.6758,45847.0
2017-07-31 15:10:00,84.09,84.15,84.02,84.07,37623.0,61.6758,61.7198,61.6244,61.6611,37623.0
2017-07-31 15:20:00,84.07,84.21,84.04,84.19,69563.0,61.6611,61.7638,61.6391,61.7491,69563.0
2017-07-31 15:30:00,84.2,84.21,84.06,84.09,101629.0,61.7564,61.7638,61.6538,61.6758,101629.0
2017-07-31 15:40:00,84.08,84.11,83.99,84.0,120397.0,61.6684,61.6904,61.6024,61.6097,120397.0
2017-07-31 15:50:00,84.0,84.07,83.75,83.75,305611.0,61.6097,61.6611,61.4264,61.4264,305611.0
2017-08-01 09:30:00,84.04,84.49,84.0,84.19,80957.0,61.6391,61.9691,61.6097,61.7491,80957.0
2017-08-01 09:40:00,84.15,84.7,84.03,84.42,63858.0,61.7198,62.1232,61.6318,61.9178,63858.0
2017-08-01 09:50:00,84.46,84.93,84.38,84.68,48812.0,61.9471,62.2919,61.8885,62.1085,48812.0
2017-08-01 10:00:00,84.72,85.0,84.72,84.9,78558.0,62.1378,62.3432,62.1378,62.2699,78558.0
2017-08-01 10:10:00,84.9,85.34,84.9,85.34,105412.0,62.2699,62.5926,62.2699,62.5926,105412.0
2017-08-01 10:20:00,85.3,85.51,85.05,85.51,71704.0,62.5632,62.7173,62.3799,62.7173,71704.0
2017-08-01 10:30:00,85.53,85.63,85.45,85.48,54636.0,62.7319,62.8053,62.6733,62.6953,54636.0
2017-08-01 10:40:00,85.47,85.58,85.22,85.57,51916.0,62.6879,62.7686,62.5046,62.7613,51916.0
2017-08-01 10:50:00,85.57,85.64,85.44,85.46,22032.0,62.7613,62.8126,62.6659,62.6806,22032.0
2017-08-01 11:00:00,85.48,85.62,85.37,85.38,49537.0,62.6953,62.7979,62.6146,62.6219,49537.0
2017-08-01 11:10:00,85.35,85.36,84.96,85.01,117717.0,62.5999,62.6072,62.3139,62.3505,117717.0
2017-08-01 11:20:00,85.01,85.04,84.73,84.87,97647.0,62.3505,62.3725,62.1452,62.2478,97647.0
2017-08-01 11:30:00,84.88,85.16,84.86,85.07,20538.0,62.2552,62.4605,62.2405,62.3945,20538.0
2017-08-01 11:40:00,85.06,85.28,85.0,85.18,28440.0,62.3872,62.5486,62.3432,62.4752,28440.0
2017-08-01 11:50:00,85.21,85.59,85.21,85.49,66868.0,62.4972,62.7759,62.4972,62.7026,66868.0
2017-08-01 12:00:00,85.49,85.58,85.33,85.56,27918.0,62.7026,62.7686,62.5852,62.7539,27918.0
2017-08-01 12:10:00,85.55,85.58,85.43,85.5,41364.0,62.7466,62.7686,62.6586,62.7099,41364.0
2017-08-01 12:20:00,85.51,85.56,85.42,85.43,22149.0,62.7173,62.7539,62.6512,62.6586,22149.0
2017-08-01 12:30:00,85.43,85.71,85.43,85.61,39795.0,62.6586,62.8639,62.6586,62.7906,39795.0
2017-08-01 12:40:00,85.64,85.68,85.17,85.19,86570.0,62.8126,62.8419,62.4679,62.4826,86570.0
2017-08-01 12:50:00,85.17,85.26,85.15,85.22,27312.0,62.4679,62.5339,62.4532,62.5046,27312.0
2017-08-01 13:00:00,85.22,85.49,85.21,85.49,41285.0,62.5046,62.7026,62.4972,62.7026,41285.0
2017-08-01 13:10:00,85.46,85.47,85.3,85.37,20855.0,62.6806,62.6879,62.5632,62.6146,20855.0
2017-08-01 13:20:00,85.36,85.38,85.26,85.34,17037.0,62.6072,62.6219,62.5339,62.5926,17037.0
2017-08-01 13:30:00,85.34,85.4,85.32,85.32,19812.0,62.5926,62.6366,62.5779,62.5779,19812.0
2017-08-01 13:40:00,85.31,85.59,85.31,85.5,28468.0,62.5706,62.7759,62.5706,62.7099,28468.0
2017-08-01 13:50:00,85.5,85.6,85.49,85.55,29038.0,62.7099,62.7833,62.7026,62.7466,29038.0
2017-08-01 14:00:00,85.57,85.67,85.54,85.61,38069.0,62.7613,62.8346,62.7393,62.7906,38069.0
2017-08-01 14:10:00,85.64,85.8,85.62,85.68,89043.0,62.8126,62.93,62.7979,62.8419,89043.0
2017-08-01 14:20:00,85.66,85.77,85.61,85.77,29323.0,62.8273,62.908,62.7906,62.908,29323.0
2017-08-01 14:30:00,85.75,85.78,85.6,85.61,30960.0,62.8933,62.9153,62.7833,62.7906,30960.0
2017-08-01 14:40:00,85.64,85.76,85.61,85.75,21886.0,62.8126,62.9006,62.7906,62.8933,21886.0
2017-08-01 14:50:00,85.77,85.77,85.59,85.59,27317.0,62.908,62.908,62.7759,62.7759,27317.0
2017-08-01 15:00:00,85.59,85.64,85.52,85.58,41982.0,62.7759,62.8126,62.7246,62.7686,41982.0
2017-08-01 15:10:00,85.59,85.69,85.53,85.69,43608.0,62.7759,62.8493,62.7319,62.8493,43608.0
2017-08-01 15:20:00,85.68,85.75,85.6,85.75,50903.0,62.8419,62.8933,62.7833,62.8933,50903.0
2017-08-01 15:30:00,85.74,85.81,85.68,85.74,79189.0,62.886,62.9373,62.8419,62.886,79189.0
2017-08-01 15:40:00,85.75,85.75,85.47,85.56,131922.0,62.8933,62.8933,62.6879,62.7539,131922.0
2017-08-01 15:50:00,85.56,85.67,85.54,85.62,191698.0,62.7539,62.8346,62.7393,62.7979,191698.0
2017-08-02 09:30:00,85.45,86.25,85.38,86.17,126711.0,62.6733,63.26,62.6219,63.2013,126711.0
2017-08-02 09:40:00,86.19,86.42,86.07,86.41,92015.0,63.216,63.3847,63.128,63.3774,92015.0
2017-08-02 09:50:00,86.39,86.6,86.33,86.6,83945.0,63.3627,63.5167,63.3187,63.5167,83945.0
2017-08-02 10:00:00,86.59,86.67,86.38,86.51,83280.0,63.5094,63.5681,63.3554,63.4507,83280.0
2017-08-02 10:10:00,86.52,86.67,86.49,86.66,46732.0,63.458,63.5681,63.436,63.5607,46732.0
2017-08-02 10:20:00,86.66,86.66,86.52,86.56,50419.0,63.5607,63.5607,63.458,63.4874,50419.0
2017-08-02 10:30:00,86.58,86.71,86.39,86.69,70899.0,63.502,63.5974,63.3627,63.5827,70899.0
2017-08-02 10:40:00,86.69,86.69,86.55,86.62,61727.0,63.5827,63.5827,63.48,63.5314,61727.0
2017-08-02 10:50:00,86.63,86.71,86.55,86.6,53786.0,63.5387,63.5974,63.48,63.5167,53786.0
2017-08-02 11:00:00,86.6,86.93,86.6,86.93,71377.0,63.5167,63.7588,63.5167,63.7588,71377.0
2017-08-02 11:10:00,86.92,86.93,86.8,86.85,69301.0,63.7514,63.7588,63.6634,63.7001,69301.0
2017-08-02 11:20:00,86.87,86.92,86.82,86.88,49760.0,63.7147,63.7514,63.6781,63.7221,49760.0
2017-08-02 11:30:00,86.87,86.99,86.83,86.94,45933.0,63.7147,63.8028,63.6854,63.7661,45933.0
2017-08-02 11:40:00,86.93,87.02,86.9,86.94,65043.0,63.7588,63.8248,63.7368,63.7661,65043.0
2017-08-02 11:50:00,86.93,87.08,86.93,87.03,49061.0,63.7588,63.8688,63.7588,63.8321,49061.0
2017-08-02 12:00:00,87.03,87.09,87.0,87.02,30173.0,63.8321,63.8761,63.8101,63.8248,30173.0
2017-08-02 12:10:00,87.02,87.07,86.94,86.99,35671.0,63.8248,63.8614,63.7661,63.8028,35671.0
2017-08-02 12:20:00,86.99,87.06,86.78,86.82,63326.0,63.8028,63.8541,63.6487,63.6781,63326.0
2017-08-02 12:30:00,86.84,87.01,86.84,87.0,26167.0,63.6927,63.8174,63.6927,63.8101,26167.0
2017-08-02 12:40:00,87.0,87.05,86.94,86.98,49158.0,63.8101,63.8468,63.7661,63.7954,49158.0
2017-08-02 12:50:00,86.99,87.01,86.86,86.94,28417.0,63.8028,63.8174,63.7074,63.7661,28417.0
2017-08-02 13:00:00,86.94,87.11,86.93,87.1,25272.0,63.7661,63.8908,63.7588,63.8834,25272.0
2017-08-02 13:10:00,87.09,87.19,87.05,87.15,27319.0,63.8761,63.9495,63.8468,63.9201,27319.0
2017-08-02 13:20:00,87.17,87.22,87.1,87.12,26232.0,63.9348,63.9715,63.8834,63.8981,26232.0
2017-08-02 13:30:00,87.12,87.24,87.12,87.18,33944.0,63.8981,63.9861,63.8981,63.9421,33944.0
2017-08-02 13:40:00,87.19,87.21,87.02,87.02,40035.0,63.9495,63.9641,63.8248,63.8248,40035.0
2017-08-02 13:50:00,87.03,87.07,86.99,87.06,25715.0,63.8321,63.8614,63.8028,63.8541,25715.0
2017-08-02 14:00:00,87.06,87.09,87.01,87.06,34805.0,63.8541,63.8761,63.8174,63.8541,34805.0
2017-08-02 14:10:00,87.07,87.1,87.0,87.0,42668.0,63.8614,63.8834,63.8101,63.8101,42668.0
2017-08-02 14:20:00,87.02,87.14,87.0,87.09,37638.0,63.8248,63.9128,63.8101,63.8761,37638.0
2017-08-02 14:30:00,87.09,87.22,87.07,87.2,44694.0,63.8761,63.9715,63.8614,63.9568,44694.0
2017-08-02 14:40:00,87.2,87.25,87.17,87.17,40115.0,63.9568,63.9935,63.9348,63.9348,40115.0
2017-08-02 14:50:00,87.17,87.3,87.16,87.27,48514.0,63.9348,64.0301,63.9274,64.0081,48514.0
2017-08-02 15:00:00,87.27,87.28,87.11,87.14,54745.0,64.0081,64.0155,63.8908,63.9128,54745.0
2017-08-02 15:10:00,87.15,87.15,86.68,86.68,97290.0,63.9201,63.9201,63.5754,63.5754,97290.0
2017-08-02 15:20:00,86.66,86.87,86.61,86.82,65077.0,63.5607,63.7147,63.5241,63.6781,65077.0
2017-08-02 15:30:00,86.82,86.82,86.72,86.72,65491.0,63.6781,63.6781,63.6047,63.6047,65491.0
2017-08-02 15:40:00,86.71,86.77,86.66,86.68,102569.0,63.5974,63.6414,63.5607,63.5754,102569.0
2017-08-02 15:50:00,86.69,86.7,86.63,86.67,247146.0,63.5827,63.5901,63.5387,63.5681,247146.0
2017-08-03 09:30:00,86.77,86.8,86.33,86.4,85936.0,63.6414,63.6634,63.3187,63.37,85936.0
2017-08-03 09:40:00,86.41,86.63,86.25,86.51,63173.0,63.3774,63.5387,63.26,63.4507,63173.0
2017-08-03 09:50:00,86.54,87.05,86.47,87.05,69539.0,63.4727,63.8468,63.4214,63.8468,69539.0
2017-08-03 10:00:00,87.04,87.12,86.8,86.86,57467.0,63.8394,63.8981,63.6634,63.7074,57467.0
2017-08-03 10:10:00,86.84,86.87,86.59,86.64,43947.0,63.6927,63.7147,63.5094,63.5461,43947.0
2017-08-03 10:20:00,86.65,86.69,86.18,86.25,69082.0,63.5534,63.5827,63.2087,63.26,69082.0
2017-08-03 10:30:00,86.24,86.54,86.22,86.39,43230.0,63.2527,63.4727,63.238,63.3627,43230.0
2017-08-03 10:40:00,86.41,86.49,86.34,86.4,24837.0,63.3774,63.436,63.326,63.37,24837.0
2017-08-03 10:50:00,86.41,86.51,86.3,86.31,25847.0,63.3774,63.4507,63.2967,63.304,25847.0
2017-08-03 11:00:00,86.33,86.41,86.15,86.23,46760.0,63.3187,63.3774,63.1867,63.2453,46760.0
2017-08-03 11:10:00,86.24,86.45,86.23,86.37,33855.0,63.2527,63.4067,63.2453,63.348,33855.0
2017-08-03 11:20:00,86.36,86.38,86.04,86.05,76106.0,63.3407,63.3554,63.106,63.1133,76106.0
2017-08-03 11:30:00,86.07,86.08,85.82,85.97,81957.0,63.128,63.1353,62.9446,63.0546,81957.0
2017-08-03 11:40:00,85.99,86.0,85.85,85.89,32971.0,63.0693,63.0766,62.9666,62.996,32971.0
2017-08-03 11:50:00,85.9,85.99,85.88,85.93,15506.0,63.0033,63.0693,62.9886,63.0253,15506.0
2017-08-03 12:00:00,85.93,86.0,85.92,85.96,17418.0,63.0253,63.0766,63.018,63.0473,17418.0
2017-08-03 12:10:00,85.96,85.98,85.74,85.82,43204.0,63.0473,63.062,62.886,62.9446,43204.0
2017-08-03 12:20:00,85.83,85.87,85.78,85.85,14001.0,62.952,62.9813,62.9153,62.9666,14001.0
2017-08-03 12:30:00,85.86,85.94,85.83,85.85,25290.0,62.974,63.0326,62.952,62.9666,25290.0
2017-08-03 12:40:00,85.85,85.88,85.8,85.85,22066.0,62.9666,62.9886,62.93,62.9666,22066.0
2017-08-03 12:50:00,85.86,85.97,85.85,85.94,23436.0,62.974,63.0546,62.9666,63.0326,23436.0
2017-08-03 13:00:00,85.95,86.04,85.95,86.01,22830.0,63.04,63.106,63.04,63.084,22830.0
2017-08-03 13:10:00,86.01,86.01,85.89,85.92,27582.0,63.084,63.084,62.996,63.018,27582.0
2017-08-03 13:20:00,85.92,86.04,85.91,86.02,25548.0,63.018,63.106,63.0106,63.0913,25548.0
2017-08-03 13:30:00,86.04,86.12,86.0,86.02,59279.0,63.106,63.1647,63.0766,63.0913,59279.0
2017-08-03 13:40:00,86.02,86.06,86.0,86.02,26983.0,63.0913,63.1207,63.0766,63.0913,26983.0
2017-08-03 13:50:00,86.02,86.07,85.98,86.01,40886.0,63.0913,63.128,63.062,63.084,40886.0
2017-08-03 14:00:00,86.01,86.01,85.88,85.9,36474.0,63.084,63.084,62.9886,63.0033,36474.0
2017-08-03 14:10:00,85.91,86.01,85.89,86.0,33645.0,63.0106,63.084,62.996,63.0766,33645.0
2017-08-03 14:20:00,85.98,85.98,85.89,85.93,30333.0,63.062,63.062,62.996,63.0253,30333.0
2017-08-03 14:30:00,85.91,85.98,85.87,85.87,28723.0,63.0106,63.062,62.9813,62.9813,28723.0
2017-08-03 14:40:00,85.87,85.95,85.84,85.86,21722.0,62.9813,63.04,62.9593,62.974,21722.0
2017-08-03 14:50:00,85.86,85.86,85.76,85.77,22095.0,62.974,62.974,62.9006,62.908,22095.0
2017-08-03 15:00:00,85.77,85.92,85.76,85.91,42861.0,62.908,63.018,62.9006,63.0106,42861.0
2017-08-03 15:10:00,85.92,85.95,85.85,85.93,43294.0,63.018,63.04,62.9666,63.0253,43294.0
2017-08-03 15:20:00,85.93,85.99,85.91,85.93,50161.0,63.0253,63.0693,63.0106,63.0253,50161.0
2017-08-03 15:30:00,85.94,85.97,85.83,85.92,83130.0,63.0326,63.0546,62.952,63.018,83130.0
2017-08-03 15:40:00,85.91,85.92,85.77,85.78,149050.0,63.0106,63.018,62.908,62.9153,149050.0
2017-08-03 15:50:00,85.79,85.85,85.59,85.66,303673.0,62.9226,62.9666,62.7759,62.8273,303673.0
2017-08-04 09:30:00,85.69,85.88,85.61,85.81,55009.0,62.8493,62.9886,62.7906,62.9373,55009.0
2017-08-04 09:40:00,85.83,86.0,85.79,85.94,46139.0,62.952,63.0766,62.9226,63.0326,46139.0
2017-08-04 09:50:00,85.96,86.14,85.92,86.07,37368.0,63.0473,63.1793,63.018,63.128,37368.0
2017-08-04 10:00:00,86.08,86.08,85.88,85.88,36204.0,63.1353,63.1353,62.9886,62.9886,36204.0
2017-08-04 10:10:00,85.9,85.93,85.79,85.82,29607.0,63.0033,63.0253,62.9226,62.9446,29607.0
2017-08-04 10:20:00,85.84,85.97,85.81,85.9,30166.0,62.9593,63.0546,62.9373,63.0033,30166.0
2017-08-04 10:30:00,85.9,85.98,85.83,85.95,50761.0,63.0033,63.062,62.952,63.04,50761.0
2017-08-04 10:40:00,85.96,86.05,85.95,86.0,38801.0,63.0473,63.1133,63.04,63.0766,38801.0
2017-08-04 10:50:00,86.01,86.01,85.77,85.83,44779.0,63.084,63.084,62.908,62.952,44779.0
2017-08-04 11:00:00,85.81,85.85,85.68,85.82,63026.0,62.9373,62.9666,62.8419,62.9446,63026.0
2017-08-04 11:10:00,85.81,85.85,85.75,85.78,28827.0,62.9373,62.9666,62.8933,62.9153,28827.0
2017-08-04 11:20:00,85.76,85.78,85.67,85.71,35485.0,62.9006,62.9153,62.8346,62.8639,35485.0
2017-08-04 11:30:00,85.72,85.73,85.59,85.67,22892.0,62.8713,62.8786,62.7759,62.8346,22892.0
2017-08-04 11:40:00,85.66,85.78,85.66,85.78,24484.0,62.8273,62.9153,62.8273,62.9153,24484.0
2017-08-04 11:50:00,85.77,85.79,85.68,85.7,26518.0,62.908,62.9226,62.8419,62.8566,26518.0
2017-08-04 12:00:00,85.73,85.78,85.7,85.75,25362.0,62.8786,62.9153,62.8566,62.8933,25362.0
2017-08-04 12:10:00,85.74,85.89,85.74,85.88,27642.0,62.886,62.996,62.886,62.9886,27642.0
2017-08-04 12:20:00,85.89,86.02,85.89,85.96,26480.0,62.996,63.0913,62.996,63.0473,26480.0
2017-08-04 12:30:00,85.98,86.03,85.94,85.99,21867.0,63.062,63.0987,63.0326,63.0693,21867.0
2017-08-04 12:40:00,86.0,86.02,85.96,85.98,17653.0,63.0766,63.0913,63.0473,63.062,17653.0
2017-08-04 12:50:00,85.98,86.01,85.94,86.01,20415.0,63.062,63.084,63.0326,63.084,20415.0
2017-08-04 13:00:00,86.01,86.1,86.01,86.07,19862.0,63.084,63.15,63.084,63.128,19862.0
2017-08-04 13:10:00,86.07,86.07,85.98,86.04,17235.0,63.128,63.128,63.062,63.106,17235.0
2017-08-04 13:20:00,86.04,86.08,85.99,86.0,17176.0,63.106,63.1353,63.0693,63.0766,17176.0
2017-08-04 13:30:00,86.01,86.08,85.97,86.08,22260.0,63.084,63.1353,63.0546,63.1353,22260.0
2017-08-04 13:40:00,86.06,86.17,86.04,86.13,42083.0,63.1207,63.2013,63.106,63.172,42083.0
2017-08-04 13:50:00,86.13,86.19,86.1,86.13,20385.0,63.172,63.216,63.15,63.172,20385.0
2017-08-04 14:00:00,86.14,86.14,85.95,85.96,88505.0,63.1793,63.1793,63.04,63.0473,88505.0
2017-08-04 14:10:00,85.95,85.96,85.83,85.9,62623.0,63.04,63.0473,62.952,63.0033,62623.0
2017-08-04 14:20:00,85.89,86.01,85.8,85.8,31306.0,62.996,63.084,62.93,62.93,31306.0
2017-08-04 14:30:00,85.79,85.89,85.79,85.87,22213.0,62.9226,62.996,62.9226,62.9813,22213.0
2017-08-04 14:40:00,85.87,85.87,85.8,85.81,16851.0,62.9813,62.9813,62.93,62.9373,16851.0
2017-08-04 14:50:00,85.82,86.0,85.81,85.97,28125.0,62.9446,63.0766,62.9373,63.0546,28125.0
2017-08-04 15:00:00,85.97,85.98,85.91,85.93,31659.0,63.0546,63.062,63.0106,63.0253,31659.0
2017-08-04 15:10:00,85.93,85.96,85.92,85.93,34994.0,63.0253,63.0473,63.018,63.0253,34994.0
2017-08-04 15:20:00,85.93,85.93,85.86,85.87,37463.0,63.0253,63.0253,62.974,62.9813,37463.0
2017-08-04 15:30:00,85.88,85.88,85.71,85.73,45630.0,62.9886,62.9886,62.8639,62.8786,45630.0
2017-08-04 15:40:00,85.73,85.78,85.68,85.73,79487.0,62.8786,62.9153,62.8419,62.8786,79487.0
2017-08-04 15:50:00,85.73,85.74,85.58,85.61,223233.0,62.8786,62.886,62.7686,62.7906,223233.0
2017-08-07 09:30:00,85.53,85.59,85.33,85.4,50668.0,62.7319,62.7759,62.5852,62.6366,50668.0
2017-08-07 09:40:00,85.39,85.44,85.18,85.22,56574.0,62.6292,62.6659,62.4752,62.5046,56574.0
2017-08-07 09:50:00,85.23,85.35,85.22,85.29,34335.0,62.5119,62.5999,62.5046,62.5559,34335.0
2017-08-07 10:00:00,85.28,85.42,85.23,85.28,69682.0,62.5486,62.6512,62.5119,62.5486,69682.0
2017-08-07 10:10:00,85.28,85.29,85.07,85.07,42669.0,62.5486,62.5559,62.3945,62.3945,42669.0
2017-08-07 10:20:00,85.06,85.13,85.05,85.06,36812.0,62.3872,62.4385,62.3799,62.3872,36812.0
2017-08-07 10:30:00,85.06,85.09,84.95,85.08,49797.0,62.3872,62.4092,62.3065,62.4019,49797.0
2017-08-07 10:40:00,85.08,85.1,84.88,84.93,32891.0,62.4019,62.4165,62.2552,62.2919,32891.0
2017-08-07 10:50:00,84.92,85.07,84.91,85.02,30792.0,62.2845,62.3945,62.2772,62.3579,30792.0
2017-08-07 11:00:00,85.01,85.04,84.93,84.98,45377.0,62.3505,62.3725,62.2919,62.3285,45377.0
2017-08-07 11:10:00,84.99,85.01,84.94,84.97,33121.0,62.3359,62.3505,62.2992,62.3212,33121.0
2017-08-07 11:20:00,84.98,85.02,84.92,84.93,26415.0,62.3285,62.3579,62.2845,62.2919,26415.0
2017-08-07 11:30:00,84.94,85.01,84.93,84.98,16245.0,62.2992,62.3505,62.2919,62.3285,16245.0
2017-08-07 11:40:00,84.98,85.05,84.96,85.01,23968.0,62.3285,62.3799,62.3139,62.3505,23968.0
2017-08-07 11:50:00,85.02,85.16,85.01,85.16,28076.0,62.3579,62.4605,62.3505,62.4605,28076.0
2017-08-07 12:00:00,85.17,85.19,85.12,85.14,29754.0,62.4679,62.4826,62.4312,62.4459,29754.0
2017-08-07 12:10:00,85.14,85.14,85.03,85.07,27670.0,62.4459,62.4459,62.3652,62.3945,27670.0
2017-08-07 12:20:00,85.06,85.09,85.04,85.07,20580.0,62.3872,62.4092,62.3725,62.3945,20580.0
2017-08-07 12:30:00,85.07,85.13,85.05,85.11,22378.0,62.3945,62.4385,62.3799,62.4239,22378.0
2017-08-07 12:40:00,85.11,85.17,85.1,85.14,19315.0,62.4239,62.4679,62.4165,62.4459,19315.0
2017-08-07 12:50:00,85.15,85.17,85.13,85.16,20987.0,62.4532,62.4679,62.4385,62.4605,20987.0
2017-08-07 13:00:00,85.16,85.29,85.14,85.26,33457.0,62.4605,62.5559,62.4459,62.5339,33457.0
2017-08-07 13:10:00,85.27,85.28,85.2,85.28,21734.0,62.5412,62.5486,62.4899,62.5486,21734.0
2017-08-07 13:20:00,85.29,85.3,85.23,85.27,32340.0,62.5559,62.5632,62.5119,62.5412,32340.0
2017-08-07 13:30:00,85.27,85.28,85.21,85.23,31269.0,62.5412,62.5486,62.4972,62.5119,31269.0
2017-08-07 13:40:00,85.23,85.25,85.2,85.21,24405.0,62.5119,62.5266,62.4899,62.4972,24405.0
2017-08-07 13:50:00,85.2,85.21,85.16,85.18,33957.0,62.4899,62.4972,62.4605,62.4752,33957.0
2017-08-07 14:00:00,85.18,85.37,85.18,85.31,36407.0,62.4752,62.6146,62.4752,62.5706,36407.0
2017-08-07 14:10:00,85.32,85.32,85.22,85.22,25326.0,62.5779,62.5779,62.5046,62.5046,25326.0
2017-08-07 14:20:00,85.22,85.36,85.22,85.35,25038.0,62.5046,62.6072,62.5046,62.5999,25038.0
2017-08-07 14:30:00,85.34,85.34,85.22,85.23,26185.0,62.5926,62.5926,62.5046,62.5119,26185.0
2017-08-07 14:40:00,85.23,85.24,85.15,85.17,56480.0,62.5119,62.5192,62.4532,62.4679,56480.0
2017-08-07 14:50:00,85.17,85.21,85.14,85.14,36516.0,62.4679,62.4972,62.4459,62.4459,36516.0
2017-08-07 15:00:00,85.15,85.23,85.14,85.17,45339.0,62.4532,62.5119,62.4459,62.4679,45339.0
2017-08-07 15:10:00,85.17,85.23,85.14,85.23,38182.0,62.4679,62.5119,62.4459,62.5119,38182.0
2017-08-07 15:20:00,85.22,85.25,85.17,85.23,65061.0,62.5046,62.5266,62.4679,62.5119,65061.0
2017-08-07 15:30:00,85.22,85.22,85.07,85.1,80404.0,62.5046,62.5046,62.3945,62.4165,80404.0
2017-08-07 15:40:00,85.1,85.11,84.99,85.0,91711.0,62.4165,62.4239,62.3359,62.3432,91711.0
2017-08-07 15:50:00,85.0,85.08,84.97,85.06,199939.0,62.3432,62.4019,62.3212,62.3872,199939.0
2017-08-08 09:30:00,84.84,85.1,84.61,84.76,69909.0,62.2258,62.4165,62.0572,62.1672,69909.0
2017-08-08 09:40:00,84.7,84.72,84.54,84.55,35430.0,62.1232,62.1378,62.0058,62.0131,35430.0
2017-08-08 09:50:00,84.55,84.88,84.54,84.87,34342.0,62.0131,62.2552,62.0058,62.2478,34342.0
2017-08-08 10:00:00,84.86,84.86,84.53,84.55,44463.0,62.2405,62.2405,61.9985,62.0131,44463.0
2017-08-08 10:10:00,84.56,84.8,84.55,84.79,33380.0,62.0205,62.1965,62.0131,62.1892,33380.0
2017-08-08 10:20:00,84.81,85.0,84.78,84.99,65775.0,62.2038,62.3432,62.1818,62.3359,65775.0
2017-08-08 10:30:00,84.99,85.02,84.92,84.93,51964.0,62.3359,62.3579,62.2845,62.2919,51964.0
2017-08-08 10:40:00,84.94,85.03,84.87,84.97,26568.0,62.2992,62.3652,62.2478,62.3212,26568.0
2017-08-08 10:50:00,84.97,85.23,84.94,85.21,40297.0,62.3212,62.5119,62.2992,62.4972,40297.0
2017-08-08 11:00:00,85.21,85.31,85.16,85.17,28101.0,62.4972,62.5706,62.4605,62.4679,28101.0
2017-08-08 11:10:00,85.17,85.25,85.16,85.17,27610.0,62.4679,62.5266,62.4605,62.4679,27610.0
2017-08-08 11:20:00,85.18,85.18,85.1,85.1,25381.0,62.4752,62.4752,62.4165,62.4165,25381.0
2017-08-08 11:30:00,85.09,85.15,85.06,85.06,16201.0,62.4092,62.4532,62.3872,62.3872,16201.0
2017-08-08 11:40:00,85.06,85.16,85.03,85.14,23296.0,62.3872,62.4605,62.3652,62.4459,23296.0
2017-08-08 11:50:00,85.15,85.21,85.07,85.12,32070.0,62.4532,62.4972,62.3945,62.4312,32070.0
2017-08-08 12:00:00,85.12,85.18,85.12,85.15,27811.0,62.4312,62.4752,62.4312,62.4532,27811.0
2017-08-08 12:10:00,85.16,85.16,85.06,85.06,20514.0,62.4605,62.4605,62.3872,62.3872,20514.0
2017-08-08 12:20:00,85.06,85.09,85.03,85.04,19208.0,62.3872,62.4092,62.3652,62.3725,19208.0
2017-08-08 12:30:00,85.05,85.09,85.03,85.07,13804.0,62.3799,62.4092,62.3652,62.3945,13804.0
2017-08-08 12:40:00,85.06,85.09,84.99,85.01,18588.0,62.3872,62.4092,62.3359,62.3505,18588.0
2017-08-08 12:50:00,85.02,85.03,84.88,84.91,18126.0,62.3579,62.3652,62.2552,62.2772,18126.0
2017-08-08 13:00:00,84.89,84.95,84.85,84.93,25093.0,62.2625,62.3065,62.2332,62.2919,25093.0
2017-08-08 13:10:00,84.92,84.98,84.91,84.92,19369.0,62.2845,62.3285,62.2772,62.2845,19369.0
2017-08-08 13:20:00,84.91,84.93,84.84,84.84,25375.0,62.2772,62.2919,62.2258,62.2258,25375.0
2017-08-08 13:30:00,84.83,84.93,84.8,84.88,21028.0,62.2185,62.2919,62.1965,62.2552,21028.0
2017-08-08 13:40:00,84.89,84.91,84.86,84.88,23831.0,62.2625,62.2772,62.2405,62.2552,23831.0
2017-08-08 13:50:00,84.87,84.98,84.85,84.98,22706.0,62.2478,62.3285,62.2332,62.3285,22706.0
2017-08-08 14:00:00,84.97,85.04,84.96,85.03,34782.0,62.3212,62.3725,62.3139,62.3652,34782.0
2017-08-08 14:10:00,85.04,85.12,85.0,85.1,25614.0,62.3725,62.4312,62.3432,62.4165,25614.0
2017-08-08 14:20:00,85.1,85.14,85.07,85.07,21498.0,62.4165,62.4459,62.3945,62.3945,21498.0
2017-08-08 14:30:00,85.08,85.08,85.02,85.08,27819.0,62.4019,62.4019,62.3579,62.4019,27819.0
2017-08-08 14:40:00,85.07,85.09,85.0,85.0,23244.0,62.3945,62.4092,62.3432,62.3432,23244.0
2017-08-08 14:50:00,85.0,85.02,84.9,84.91,25786.0,62.3432,62.3579,62.2699,62.2772,25786.0
2017-08-08 15:00:00,84.91,84.98,84.89,84.97,28318.0,62.2772,62.3285,62.2625,62.3212,28318.0
2017-08-08 15:10:00,84.97,84.99,84.92,84.95,45500.0,62.3212,62.3359,62.2845,62.3065,45500.0
2017-08-08 15:20:00,84.94,84.95,84.79,84.89,49917.0,62.2992,62.3065,62.1892,62.2625,49917.0
2017-08-08 15:30:00,84.9,84.91,84.73,84.88,71720.0,62.2699,62.2772,62.1452,62.2552,71720.0
2017-08-08 15:40:00,84.89,85.03,84.89,85.0,99756.0,62.2625,62.3652,62.2625,62.3432,99756.0
2017-08-08 15:50:00,85.0,85.05,84.9,85.02,138789.0,62.3432,62.3799,62.2699,62.3579,138789.0
2017-08-09 09:30:00,85.0,85.37,84.77,85.28,72628.0,62.3432,62.6146,62.1745,62.5486,72628.0
2017-08-09 09:40:00,85.26,85.28,84.98,85.25,49990.0,62.5339,62.5486,62.3285,62.5266,49990.0
2017-08-09 09:50:00,85.24,85.44,85.21,85.38,45296.0,62.5192,62.6659,62.4972,62.6219,45296.0
2017-08-09 10:00:00,85.39,85.46,85.36,85.41,39390.0,62.6292,62.6806,62.6072,62.6439,39390.0
2017-08-09 10:10:00,85.43,85.54,85.4,85.49,32664.0,62.6586,62.7393,62.6366,62.7026,32664.0
2017-08-09 10:20:00,85.51,85.56,85.37,85.48,33144.0,62.7173,62.7539,62.6146,62.6953,33144.0
2017-08-09 10:30:00,85.48,85.54,84.73,84.77,119011.0,62.6953,62.7393,62.1452,62.1745,119011.0
2017-08-09 10:40:00,84.77,84.77,84.58,84.65,69332.0,62.1745,62.1745,62.0351,62.0865,69332.0
2017-08-09 10:50:00,84.62,84.69,84.49,84.64,58309.0,62.0645,62.1158,61.9691,62.0792,58309.0
2017-08-09 11:00:00,84.64,84.75,84.58,84.72,35644.0,62.0792,62.1598,62.0351,62.1378,35644.0
2017-08-09 11:10:00,84.73,84.74,84.53,84.56,40542.0,62.1452,62.1525,61.9985,62.0205,40542.0
2017-08-09 11:20:00,84.54,84.6,84.52,84.6,39778.0,62.0058,62.0498,61.9911,62.0498,39778.0
2017-08-09 11:30:00,84.6,84.83,84.58,84.82,29603.0,62.0498,62.2185,62.0351,62.2112,29603.0
2017-08-09 11:40:00,84.84,84.88,84.78,84.78,18144.0,62.2258,62.2552,62.1818,62.1818,18144.0
2017-08-09 11:50:00,84.79,84.89,84.75,84.87,15417.0,62.1892,62.2625,62.1598,62.2478,15417.0
2017-08-09 12:00:00,84.85,84.95,84.83,84.9,26622.0,62.2332,62.3065,62.2185,62.2699,26622.0
2017-08-09 12:10:00,84.89,84.99,84.85,84.97,23182.0,62.2625,62.3359,62.2332,62.3212,23182.0
2017-08-09 12:20:00,84.96,84.99,84.83,84.84,20060.0,62.3139,62.3359,62.2185,62.2258,20060.0
2017-08-09 12:30:00,84.82,84.91,84.74,84.77,48703.0,62.2112,62.2772,62.1525,62.1745,48703.0
2017-08-09 12:40:00,84.77,84.78,84.6,84.7,106736.0,62.1745,62.1818,62.0498,62.1232,106736.0
2017-08-09 12:50:00,84.7,84.84,84.7,84.8,22520.0,62.1232,62.2258,62.1232,62.1965,22520.0
2017-08-09 13:00:00,84.79,84.82,84.75,84.75,12731.0,62.1892,62.2112,62.1598,62.1598,12731.0
2017-08-09 13:10:00,84.77,84.8,84.61,84.62,19967.0,62.1745,62.1965,62.0572,62.0645,19967.0
2017-08-09 13:20:00,84.64,84.73,84.64,84.68,13943.0,62.0792,62.1452,62.0792,62.1085,13943.0
2017-08-09 13:30:00,84.7,84.76,84.68,84.72,76321.0,62.1232,62.1672,62.1085,62.1378,76321.0
2017-08-09 13:40:00,84.72,84.74,84.68,84.72,14066.0,62.1378,62.1525,62.1085,62.1378,14066.0
2017-08-09 13:50:00,84.71,84.71,84.62,84.64,18926.0,62.1305,62.1305,62.0645,62.0792,18926.0
2017-08-09 14:00:00,84.64,84.7,84.58,84.59,21080.0,62.0792,62.1232,62.0351,62.0425,21080.0
2017-08-09 14:10:00,84.6,84.64,84.47,84.53,42265.0,62.0498,62.0792,61.9545,61.9985,42265.0
2017-08-09 14:20:00,84.54,84.57,84.5,84.54,36859.0,62.0058,62.0278,61.9765,62.0058,36859.0
2017-08-09 14:30:00,84.55,84.58,84.44,84.44,49877.0,62.0131,62.0351,61.9325,61.9325,49877.0
2017-08-09 14:40:00,84.44,84.56,84.43,84.47,62358.0,61.9325,62.0205,61.9251,61.9545,62358.0
2017-08-09 14:50:00,84.48,84.51,84.44,84.5,51222.0,61.9618,61.9838,61.9325,61.9765,51222.0
2017-08-09 15:00:00,84.5,84.53,84.42,84.46,32803.0,61.9765,61.9985,61.9178,61.9471,32803.0
2017-08-09 15:10:00,84.46,84.5,84.36,84.38,34985.0,61.9471,61.9765,61.8738,61.8885,34985.0
2017-08-09 15:20:00,84.39,84.45,84.34,84.45,32568.0,61.8958,61.9398,61.8591,61.9398,32568.0
2017-08-09 15:30:00,84.46,84.54,84.32,84.34,59625.0,61.9471,62.0058,61.8445,61.8591,59625.0
2017-08-09 15:40:00,84.34,84.46,84.31,84.36,98196.0,61.8591,61.9471,61.8371,61.8738,98196.0
2017-08-09 15:50:00,84.36,84.49,84.33,84.45,171507.0,61.8738,61.9691,61.8518,61.9398,171507.0
2017-08-10 09:30:00,84.42,84.75,84.07,84.09,48524.0,61.9178,62.1598,61.6611,61.6758,48524.0
2017-08-10 09:40:00,84.09,84.28,84.08,84.23,26213.0,61.6758,61.8151,61.6684,61.7784,26213.0
2017-08-10 09:50:00,84.22,84.24,84.1,84.22,35069.0,61.7711,61.7858,61.6831,61.7711,35069.0
2017-08-10 10:00:00,84.2,84.32,84.13,84.26,60924.0,61.7564,61.8445,61.7051,61.8004,60924.0
2017-08-10 10:10:00,84.25,84.25,83.96,84.2,40153.0,61.7931,61.7931,61.5804,61.7564,40153.0
2017-08-10 10:20:00,84.23,84.3,84.01,84.21,32749.0,61.7784,61.8298,61.6171,61.7638,32749.0
2017-08-10 10:30:00,84.22,84.36,84.04,84.22,45645.0,61.7711,61.8738,61.6391,61.7711,45645.0
2017-08-10 10:40:00,84.24,84.27,84.07,84.08,29104.0,61.7858,61.8078,61.6611,61.6684,29104.0
2017-08-10 10:50:00,84.08,84.16,84.05,84.06,33020.0,61.6684,61.7271,61.6464,61.6538,33020.0
2017-08-10 11:00:00,84.05,84.1,84.0,84.1,25901.0,61.6464,61.6831,61.6097,61.6831,25901.0
2017-08-10 11:10:00,84.08,84.08,83.8,83.8,21351.0,61.6684,61.6684,61.4631,61.4631,21351.0
2017-08-10 11:20:00,83.8,83.91,83.77,83.89,26254.0,61.4631,61.5437,61.4411,61.5291,26254.0
2017-08-10 11:30:00,83.89,84.0,83.86,83.95,24062.0,61.5291,61.6097,61.5071,61.5731,24062.0
2017-08-10 11:40:00,83.94,84.02,83.87,83.97,19173.0,61.5657,61.6244,61.5144,61.5877,19173.0
2017-08-10 11:50:00,83.95,83.95,83.83,83.83,13846.0,61.5731,61.5731,61.4851,61.4851,13846.0
2017-08-10 12:00:00,83.83,83.94,83.79,83.88,23436.0,61.4851,61.5657,61.4557,61.5217,23436.0
2017-08-10 12:10:00,83.9,83.91,83.79,83.83,14021.0,61.5364,61.5437,61.4557,61.4851,14021.0
2017-08-10 12:20:00,83.85,83.86,83.76,83.84,18548.0,61.4997,61.5071,61.4337,61.4924,18548.0
2017-08-10 12:30:00,83.83,83.87,83.81,83.84,14805.0,61.4851,61.5144,61.4704,61.4924,14805.0
2017-08-10 12:40:00,83.83,83.84,83.71,83.79,26584.0,61.4851,61.4924,61.397,61.4557,26584.0
2017-08-10 12:50:00,83.79,83.82,83.73,83.73,19174.0,61.4557,61.4777,61.4117,61.4117,19174.0
2017-08-10 13:00:00,83.73,83.84,83.73,83.77,20392.0,61.4117,61.4924,61.4117,61.4411,20392.0
2017-08-10 13:10:00,83.75,83.84,83.75,83.84,18590.0,61.4264,61.4924,61.4264,61.4924,18590.0
2017-08-10 13:20:00,83.84,83.91,83.81,83.85,15836.0,61.4924,61.5437,61.4704,61.4997,15836.0
2017-08-10 13:30:00,83.85,83.95,83.81,83.95,12251.0,61.4997,61.5731,61.4704,61.5731,12251.0
2017-08-10 13:40:00,83.94,83.94,83.74,83.74,27657.0,61.5657,61.5657,61.4191,61.4191,27657.0
2017-08-10 13:50:00,83.75,83.83,83.74,83.83,29843.0,61.4264,61.4851,61.4191,61.4851,29843.0
2017-08-10 14:00:00,83.82,83.86,83.8,83.86,17876.0,61.4777,61.5071,61.4631,61.5071,17876.0
2017-08-10 14:10:00,83.85,84.01,83.85,84.01,25899.0,61.4997,61.6171,61.4997,61.6171,25899.0
2017-08-10 14:20:00,84.01,84.08,83.86,83.92,22799.0,61.6171,61.6684,61.5071,61.5511,22799.0
2017-08-10 14:30:00,83.92,84.01,83.89,83.89,19623.0,61.5511,61.6171,61.5291,61.5291,19623.0
2017-08-10 14:40:00,83.89,83.98,83.88,83.94,17852.0,61.5291,61.5951,61.5217,61.5657,17852.0
2017-08-10 14:50:00,83.96,83.96,83.86,83.91,22403.0,61.5804,61.5804,61.5071,61.5437,22403.0
2017-08-10 15:00:00,83.9,83.95,83.77,83.83,59278.0,61.5364,61.5731,61.4411,61.4851,59278.0
2017-08-10 15:10:00,83.83,83.83,83.61,83.65,60148.0,61.4851,61.4851,61.3237,61.353,60148.0
2017-08-10 15:20:00,83.65,83.67,83.54,83.61,58258.0,61.353,61.3677,61.2724,61.3237,58258.0
2017-08-10 15:30:00,83.6,83.76,83.59,83.67,75229.0,61.3164,61.4337,61.309,61.3677,75229.0
2017-08-10 15:40:00,83.68,83.72,83.48,83.52,61493.0,61.375,61.4044,61.2284,61.2577,61493.0
2017-08-10 15:50:00,83.51,83.7,83.51,83.64,126349.0,61.2504,61.3897,61.2504,61.3457,126349.0
2017-08-11 09:30:00,83.09,83.57,82.96,83.33,68033.0,60.9423,61.2944,60.847,61.1183,68033.0
2017-08-11 09:40:00,83.32,83.44,83.3,83.4,25252.0,61.111,61.199,61.0963,61.1697,25252.0
2017-08-11 09:50:00,83.44,83.52,83.36,83.45,21708.0,61.199,61.2577,61.1403,61.2064,21708.0
2017-08-11 10:00:00,83.46,83.52,83.42,83.46,52235.0,61.2137,61.2577,61.1843,61.2137,52235.0
2017-08-11 10:10:00,83.47,83.78,83.47,83.62,47724.0,61.221,61.4484,61.221,61.331,47724.0
2017-08-11 10:20:00,83.61,83.73,83.56,83.66,35134.0,61.3237,61.4117,61.287,61.3604,35134.0
2017-08-11 10:30:00,83.67,83.75,83.61,83.67,27606.0,61.3677,61.4264,61.3237,61.3677,27606.0
2017-08-11 10:40:00,83.68,83.8,83.65,83.65,25682.0,61.375,61.4631,61.353,61.353,25682.0
2017-08-11 10:50:00,83.62,83.69,83.48,83.48,23532.0,61.331,61.3824,61.2284,61.2284,23532.0
2017-08-11 11:00:00,83.47,83.57,83.47,83.54,40924.0,61.221,61.2944,61.221,61.2724,40924.0
2017-08-11 11:10:00,83.54,83.6,83.54,83.55,25437.0,61.2724,61.3164,61.2724,61.2797,25437.0
2017-08-11 11:20:00,83.55,83.57,83.45,83.46,33891.0,61.2797,61.2944,61.2064,61.2137,33891.0
2017-08-11 11:30:00,83.47,83.53,83.45,83.53,15792.0,61.221,61.265,61.2064,61.265,15792.0
2017-08-11 11:40:00,83.53,83.72,83.52,83.71,27121.0,61.265,61.4044,61.2577,61.397,27121.0
2017-08-11 11:50:00,83.71,83.72,83.65,83.68,15843.0,61.397,61.4044,61.353,61.375,15843.0
2017-08-11 12:00:00,83.7,83.7,83.57,83.57,32580.0,61.3897,61.3897,61.2944,61.2944,32580.0
2017-08-11 12:10:00,83.57,83.64,83.57,83.64,13087.0,61.2944,61.3457,61.2944,61.3457,13087.0
2017-08-11 12:20:00,83.64,83.66,83.6,83.64,34677.0,61.3457,61.3604,61.3164,61.3457,34677.0
2017-08-11 12:30:00,83.64,83.69,83.63,83.67,19707.0,61.3457,61.3824,61.3384,61.3677,19707.0
2017-08-11 12:40:00,83.69,83.71,83.59,83.62,21094.0,61.3824,61.397,61.309,61.331,21094.0
2017-08-11 12:50:00,83.62,83.72,83.61,83.68,36165.0,61.331,61.4044,61.3237,61.375,36165.0
2017-08-11 13:00:00,83.67,83.71,83.61,83.68,23094.0,61.3677,61.397,61.3237,61.375,23094.0
2017-08-11 13:10:00,83.69,83.74,83.67,83.72,25157.0,61.3824,61.4191,61.3677,61.4044,25157.0
2017-08-11 13:20:00,83.72,83.75,83.68,83.69,16194.0,61.4044,61.4264,61.375,61.3824,16194.0
2017-08-11 13:30:00,83.7,83.76,83.61,83.69,45687.0,61.3897,61.4337,61.3237,61.3824,45687.0
2017-08-11 13:40:00,83.69,83.7,83.61,83.65,15283.0,61.3824,61.3897,61.3237,61.353,15283.0
2017-08-11 13:50:00,83.64,83.65,83.59,83.6,26992.0,61.3457,61.353,61.309,61.3164,26992.0
2017-08-11 14:00:00,83.6,83.6,83.55,83.56,28934.0,61.3164,61.3164,61.2797,61.287,28934.0
2017-08-11 14:10:00,83.57,83.64,83.56,83.62,36128.0,61.2944,61.3457,61.287,61.331,36128.0
2017-08-11 14:20:00,83.61,83.64,83.55,83.56,35439.0,61.3237,61.3457,61.2797,61.287,35439.0
2017-08-11 14:30:00,83.56,83.59,83.49,83.58,62883.0,61.287,61.309,61.2357,61.3017,62883.0
2017-08-11 14:40:00,83.59,83.65,83.5,83.52,29667.0,61.309,61.353,61.243,61.2577,29667.0
2017-08-11 14:50:00,83.52,83.53,83.42,83.46,43178.0,61.2577,61.265,61.1843,61.2137,43178.0
2017-08-11 15:00:00,83.47,83.56,83.47,83.48,31143.0,61.221,61.287,61.221,61.2284,31143.0
2017-08-11 15:10:00,83.48,83.52,83.44,83.45,38686.0,61.2284,61.2577,61.199,61.2064,38686.0
2017-08-11 15:20:00,83.46,83.64,83.45,83.58,40239.0,61.2137,61.3457,61.2064,61.3017,40239.0
2017-08-11 15:30:00,83.58,83.61,83.5,83.54,36154.0,61.3017,61.3237,61.243,61.2724,36154.0
2017-08-11 15:40:00,83.53,83.57,83.47,83.51,63788.0,61.265,61.2944,61.221,61.2504,63788.0
2017-08-11 15:50:00,83.51,83.51,83.39,83.42,159774.0,61.2504,61.2504,61.1623,61.1843,159774.0
2017-08-14 09:30:00,83.6,83.88,83.44,83.83,65827.0,61.3164,61.5217,61.199,61.4851,65827.0
2017-08-14 09:40:00,83.82,84.11,83.78,84.1,30583.0,61.4777,61.6904,61.4484,61.6831,30583.0
2017-08-14 09:50:00,84.1,84.15,84.04,84.15,19590.0,61.6831,61.7198,61.6391,61.7198,19590.0
2017-08-14 10:00:00,84.16,84.25,83.93,83.93,32609.0,61.7271,61.7931,61.5584,61.5584,32609.0
2017-08-14 10:10:00,83.94,84.05,83.9,83.98,22270.0,61.5657,61.6464,61.5364,61.5951,22270.0
2017-08-14 10:20:00,83.98,84.0,83.91,83.94,33973.0,61.5951,61.6097,61.5437,61.5657,33973.0
2017-08-14 10:30:00,83.94,84.08,83.94,84.04,17514.0,61.5657,61.6684,61.5657,61.6391,17514.0
2017-08-14 10:40:00,84.05,84.28,84.05,84.18,28411.0,61.6464,61.8151,61.6464,61.7418,28411.0
2017-08-14 10:50:00,84.18,84.22,84.13,84.17,16319.0,61.7418,61.7711,61.7051,61.7344,16319.0
2017-08-14 11:00:00,84.14,84.16,84.07,84.11,27628.0,61.7124,61.7271,61.6611,61.6904,27628.0
2017-08-14 11:10:00,84.1,84.11,83.94,83.95,24775.0,61.6831,61.6904,61.5657,61.5731,24775.0
2017-08-14 11:20:00,83.95,84.13,83.84,84.08,61255.0,61.5731,61.7051,61.4924,61.6684,61255.0
2017-08-14 11:30:00,84.08,84.16,84.08,84.11,11177.0,61.6684,61.7271,61.6684,61.6904,11177.0
2017-08-14 11:40:00,84.11,84.3,84.11,84.28,18148.0,61.6904,61.8298,61.6904,61.8151,18148.0
2017-08-14 11:50:00,84.26,84.26,83.99,84.03,47595.0,61.8004,61.8004,61.6024,61.6318,47595.0
2017-08-14 12:00:00,84.03,84.29,84.02,84.28,22654.0,61.6318,61.8224,61.6244,61.8151,22654.0
2017-08-14 12:10:00,84.27,84.29,84.23,84.24,21820.0,61.8078,61.8224,61.7784,61.7858,21820.0
2017-08-14 12:20:00,84.24,84.26,84.07,84.07,34306.0,61.7858,61.8004,61.6611,61.6611,34306.0
2017-08-14 12:30:00,84.07,84.1,83.92,83.92,17477.0,61.6611,61.6831,61.5511,61.5511,17477.0
2017-08-14 12:40:00,83.92,83.97,83.89,83.93,17604.0,61.5511,61.5877,61.5291,61.5584,17604.0
2017-08-14 12:50:00,83.93,84.01,83.91,84.01,26755.0,61.5584,61.6171,61.5437,61.6171,26755.0
2017-08-14 13:00:00,83.99,84.14,83.99,84.13,19140.0,61.6024,61.7124,61.6024,61.7051,19140.0
2017-08-14 13:10:00,84.12,84.14,84.06,84.08,17950.0,61.6978,61.7124,61.6538,61.6684,17950.0
2017-08-14 13:20:00,84.07,84.11,84.01,84.09,15625.0,61.6611,61.6904,61.6171,61.6758,15625.0
2017-08-14 13:30:00,84.07,84.12,84.05,84.1,13669.0,61.6611,61.6978,61.6464,61.6831,13669.0
2017-08-14 13:40:00,84.09,84.11,84.05,84.06,15698.0,61.6758,61.6904,61.6464,61.6538,15698.0
2017-08-14 13:50:00,84.05,84.17,84.05,84.13,19207.0,61.6464,61.7344,61.6464,61.7051,19207.0
2017-08-14 14:00:00,84.14,84.17,84.12,84.15,19698.0,61.7124,61.7344,61.6978,61.7198,19698.0
2017-08-14 14:10:00,84.15,84.16,84.04,84.06,21712.0,61.7198,61.7271,61.6391,61.6538,21712.0
2017-08-14 14:20:00,84.07,84.11,84.03,84.05,22685.0,61.6611,61.6904,61.6318,61.6464,22685.0
2017-08-14 14:30:00,84.04,84.05,83.97,83.97,18939.0,61.6391,61.6464,61.5877,61.5877,18939.0
2017-08-14 14:40:00,83.97,84.01,83.92,83.92,23478.0,61.5877,61.6171,61.5511,61.5511,23478.0
2017-08-14 14:50:00,83.92,83.92,83.84,83.87,30297.0,61.5511,61.5511,61.4924,61.5144,30297.0
2017-08-14 15:00:00,83.88,83.91,83.83,83.89,25760.0,61.5217,61.5437,61.4851,61.5291,25760.0
2017-08-14 15:10:00,83.89,83.94,83.83,83.84,29837.0,61.5291,61.5657,61.4851,61.4924,29837.0
2017-08-14 15:20:00,83.84,83.97,83.81,83.96,28167.0,61.4924,61.5877,61.4704,61.5804,28167.0
2017-08-14 15:30:00,83.98,83.98,83.82,83.84,43823.0,61.5951,61.5951,61.4777,61.4924,43823.0
2017-08-14 15:40:00,83.84,83.85,83.72,83.82,66192.0,61.4924,61.4997,61.4044,61.4777,66192.0
2017-08-14 15:50:00,83.83,83.95,83.8,83.87,177301.0,61.4851,61.5731,61.4631,61.5144,177301.0
2017-08-15 09:30:00,83.75,84.09,83.53,83.72,44092.0,61.4264,61.6758,61.265,61.4044,44092.0
2017-08-15 09:40:00,83.75,83.79,83.46,83.61,47382.0,61.4264,61.4557,61.2137,61.3237,47382.0
2017-08-15 09:50:00,83.61,83.75,83.58,83.65,18307.0,61.3237,61.4264,61.3017,61.353,18307.0
2017-08-15 10:00:00,83.65,83.76,83.59,83.71,39273.0,61.353,61.4337,61.309,61.397,39273.0
2017-08-15 10:10:00,83.71,83.71,83.57,83.67,19340.0,61.397,61.397,61.2944,61.3677,19340.0
2017-08-15 10:20:00,83.67,83.75,83.66,83.71,33888.0,61.3677,61.4264,61.3604,61.397,33888.0
2017-08-15 10:30:00,83.7,83.72,83.6,83.67,42469.0,61.3897,61.4044,61.3164,61.3677,42469.0
2017-08-15 10:40:00,83.68,83.71,83.62,83.66,20549.0,61.375,61.397,61.331,61.3604,20549.0
2017-08-15 10:50:00,83.62,83.67,83.57,83.62,20832.0,61.331,61.3677,61.2944,61.331,20832.0
2017-08-15 11:00:00,83.63,83.68,83.62,83.66,20126.0,61.3384,61.375,61.331,61.3604,20126.0
2017-08-15 11:10:00,83.65,83.68,83.62,83.66,17877.0,61.353,61.375,61.331,61.3604,17877.0
2017-08-15 11:20:00,83.66,83.74,83.65,83.68,17070.0,61.3604,61.4191,61.353,61.375,17070.0
2017-08-15 11:30:00,83.68,83.7,83.63,83.64,21056.0,61.375,61.3897,61.3384,61.3457,21056.0
2017-08-15 11:40:00,83.64,83.67,83.54,83.54,61475.0,61.3457,61.3677,61.2724,61.2724,61475.0
2017-08-15 11:50:00,83.54,83.56,83.38,83.39,55156.0,61.2724,61.287,61.155,61.1623,55156.0
2017-08-15 12:00:00,83.41,83.41,83.31,83.34,25408.0,61.177,61.177,61.1037,61.1257,25408.0
2017-08-15 12:10:00,83.33,83.38,83.24,83.36,31909.0,61.1183,61.155,61.0523,61.1403,31909.0
2017-08-15 12:20:00,83.36,83.37,83.3,83.35,25507.0,61.1403,61.1477,61.0963,61.133,25507.0
2017-08-15 12:30:00,83.34,83.35,83.28,83.34,22024.0,61.1257,61.133,61.0817,61.1257,22024.0
2017-08-15 12:40:00,83.34,83.42,83.34,83.4,15354.0,61.1257,61.1843,61.1257,61.1697,15354.0
2017-08-15 12:50:00,83.4,83.43,83.35,83.37,12548.0,61.1697,61.1917,61.133,61.1477,12548.0
2017-08-15 13:00:00,83.38,83.4,83.36,83.4,18802.0,61.155,61.1697,61.1403,61.1697,18802.0
2017-08-15 13:10:00,83.39,83.44,83.38,83.43,18316.0,61.1623,61.199,61.155,61.1917,18316.0
2017-08-15 13:20:00,83.44,83.54,83.43,83.53,18816.0,61.199,61.2724,61.1917,61.265,18816.0
2017-08-15 13:30:00,83.53,83.63,83.52,83.61,13245.0,61.265,61.3384,61.2577,61.3237,13245.0
2017-08-15 13:40:00,83.6,83.63,83.59,83.6,18082.0,61.3164,61.3384,61.309,61.3164,18082.0
2017-08-15 13:50:00,83.62,83.64,83.6,83.61,66484.0,61.331,61.3457,61.3164,61.3237,66484.0
2017-08-15 14:00:00,83.61,83.77,83.61,83.77,26148.0,61.3237,61.4411,61.3237,61.4411,26148.0
2017-08-15 14:10:00,83.77,83.79,83.72,83.73,37326.0,61.4411,61.4557,61.4044,61.4117,37326.0
2017-08-15 14:20:00,83.74,83.79,83.72,83.78,35034.0,61.4191,61.4557,61.4044,61.4484,35034.0
2017-08-15 14:30:00,83.76,83.78,83.69,83.7,29261.0,61.4337,61.4484,61.3824,61.3897,29261.0
2017-08-15 14:40:00,83.7,83.71,83.62,83.7,26501.0,61.3897,61.397,61.331,61.3897,26501.0
2017-08-15 14:50:00,83.72,83.72,83.63,83.69,30294.0,61.4044,61.4044,61.3384,61.3824,30294.0
2017-08-15 15:00:00,83.69,83.77,83.68,83.74,29961.0,61.3824,61.4411,61.375,61.4191,29961.0
2017-08-15 15:10:00,83.73,83.74,83.63,83.66,33120.0,61.4117,61.4191,61.3384,61.3604,33120.0
2017-08-15 15:20:00,83.67,83.72,83.63,83.63,27204.0,61.3677,61.4044,61.3384,61.3384,27204.0
2017-08-15 15:30:00,83.64,83.69,83.64,83.66,37264.0,61.3457,61.3824,61.3457,61.3604,37264.0
2017-08-15 15:40:00,83.66,83.75,83.65,83.73,68254.0,61.3604,61.4264,61.353,61.4117,68254.0
2017-08-15 15:50:00,83.73,83.75,83.62,83.65,120795.0,61.4117,61.4264,61.331,61.353,120795.0
2017-08-16 09:30:00,83.31,83.47,83.04,83.2,45100.0,61.6188,61.7372,61.4191,61.5375,45100.0
2017-08-16 09:40:00,83.2,83.29,83.14,83.24,21778.0,61.5375,61.604,61.4931,61.567,21778.0
2017-08-16 09:50:00,83.27,83.48,83.26,83.3,20675.0,61.5892,61.7446,61.5818,61.6114,20675.0
2017-08-16 10:00:00,83.31,83.31,83.18,83.2,35101.0,61.6188,61.6188,61.5227,61.5375,35101.0
2017-08-16 10:10:00,83.18,83.22,83.1,83.11,25015.0,61.5227,61.5522,61.4635,61.4709,25015.0
2017-08-16 10:20:00,83.1,83.17,83.08,83.12,27627.0,61.4635,61.5153,61.4487,61.4783,27627.0
2017-08-16 10:30:00,83.16,83.3,83.02,83.12,56033.0,61.5079,61.6114,61.4043,61.4783,56033.0
2017-08-16 10:40:00,83.12,83.32,83.11,83.19,31320.0,61.4783,61.6262,61.4709,61.5301,31320.0
2017-08-16 10:50:00,83.19,83.3,83.1,83.2,19910.0,61.5301,61.6114,61.4635,61.5375,19910.0
2017-08-16 11:00:00,83.19,83.23,83.1,83.15,17217.0,61.5301,61.5596,61.4635,61.5005,17217.0
2017-08-16 11:10:00,83.14,83.27,83.14,83.27,31707.0,61.4931,61.5892,61.4931,61.5892,31707.0
2017-08-16 11:20:00,83.28,83.4,83.23,83.39,28708.0,61.5966,61.6854,61.5596,61.678,28708.0
2017-08-16 11:30:00,83.39,83.48,83.37,83.45,43116.0,61.678,61.7446,61.6632,61.7224,43116.0
2017-08-16 11:40:00,83.45,83.46,83.37,83.37,24156.0,61.7224,61.7298,61.6632,61.6632,24156.0
2017-08-16 11:50:00,83.36,83.41,83.33,83.34,16768.0,61.6558,61.6928,61.6336,61.641,16768.0
2017-08-16 12:00:00,83.34,83.44,83.33,83.4,14001.0,61.641,61.715,61.6336,61.6854,14001.0
2017-08-16 12:10:00,83.4,83.43,83.35,83.35,12680.0,61.6854,61.7076,61.6484,61.6484,12680.0
2017-08-16 12:20:00,83.36,83.36,83.12,83.16,18831.0,61.6558,61.6558,61.4783,61.5079,18831.0
2017-08-16 12:30:00,83.13,83.17,83.04,83.07,16114.0,61.4857,61.5153,61.4191,61.4413,16114.0
2017-08-16 12:40:00,83.07,83.12,83.02,83.07,15304.0,61.4413,61.4783,61.4043,61.4413,15304.0
2017-08-16 12:50:00,83.07,83.07,82.96,83.01,16083.0,61.4413,61.4413,61.3599,61.3969,16083.0
2017-08-16 13:00:00,83.01,83.03,82.94,82.96,12842.0,61.3969,61.4117,61.3452,61.3599,12842.0
2017-08-16 13:10:00,82.95,82.98,82.89,82.95,22527.0,61.3525,61.3747,61.3082,61.3525,22527.0
2017-08-16 13:20:00,82.94,82.98,82.86,82.87,14656.0,61.3452,61.3747,61.286,61.2934,14656.0
2017-08-16 13:30:00,82.86,82.86,82.77,82.77,20726.0,61.286,61.286,61.2194,61.2194,20726.0
2017-08-16 13:40:00,82.77,82.84,82.76,82.82,16366.0,61.2194,61.2712,61.212,61.2564,16366.0
2017-08-16 13:50:00,82.83,82.96,82.8,82.94,29256.0,61.2638,61.3599,61.2416,61.3452,29256.0
2017-08-16 14:00:00,82.9,83.15,82.9,83.11,50809.0,61.3156,61.5005,61.3156,61.4709,50809.0
2017-08-16 14:10:00,83.11,83.15,83.04,83.06,56570.0,61.4709,61.5005,61.4191,61.4339,56570.0
2017-08-16 14:20:00,83.06,83.11,82.98,83.05,42689.0,61.4339,61.4709,61.3747,61.4265,42689.0
2017-08-16 14:30:00,83.03,83.14,83.01,83.09,70206.0,61.4117,61.4931,61.3969,61.4561,70206.0
2017-08-16 14:40:00,83.09,83.17,83.05,83.17,43299.0,61.4561,61.5153,61.4265,61.5153,43299.0
2017-08-16 14:50:00,83.17,83.33,83.16,83.31,60555.0,61.5153,61.6336,61.5079,61.6188,60555.0
2017-08-16 15:00:00,83.31,83.31,83.04,83.06,34157.0,61.6188,61.6188,61.4191,61.4339,34157.0
2017-08-16 15:10:00,83.06,83.12,83.03,83.03,24510.0,61.4339,61.4783,61.4117,61.4117,24510.0
2017-08-16 15:20:00,83.04,83.19,83.01,83.14,35147.0,61.4191,61.5301,61.3969,61.4931,35147.0
2017-08-16 15:30:00,83.12,83.21,83.07,83.09,67875.0,61.4783,61.5449,61.4413,61.4561,67875.0
2017-08-16 15:40:00,83.09,83.09,82.96,82.98,90750.0,61.4561,61.4561,61.3599,61.3747,90750.0
2017-08-16 15:50:00,82.98,83.03,82.91,83.03,161081.0,61.3747,61.4117,61.323,61.4117,161081.0
2017-08-17 09:30:00,82.67,83.01,82.48,82.89,76473.0,61.1454,61.3969,61.0049,61.3082,76473.0
2017-08-17 09:40:00,82.86,82.87,82.73,82.8,32489.0,61.286,61.2934,61.1898,61.2416,32489.0
2017-08-17 09:50:00,82.78,82.89,82.73,82.75,29812.0,61.2268,61.3082,61.1898,61.2046,29812.0
2017-08-17 10:00:00,82.73,82.77,82.6,82.61,50280.0,61.1898,61.2194,61.0937,61.1011,50280.0
2017-08-17 10:10:00,82.62,82.63,82.41,82.46,35187.0,61.1085,61.1159,60.9531,60.9901,35187.0
2017-08-17 10:20:00,82.46,82.5,82.38,82.42,24704.0,60.9901,61.0197,60.931,60.9605,24704.0
2017-08-17 10:30:00,82.44,82.62,82.38,82.4,35554.0,60.9753,61.1085,60.931,60.9457,35554.0
2017-08-17 10:40:00,82.4,82.4,82.2,82.3,39907.0,60.9457,60.9457,60.7978,60.8718,39907.0
2017-08-17 10:50:00,82.3,82.45,82.29,82.41,24482.0,60.8718,60.9827,60.8644,60.9531,24482.0
2017-08-17 11:00:00,82.41,82.67,82.4,82.67,24659.0,60.9531,61.1454,60.9457,61.1454,24659.0
2017-08-17 11:10:00,82.66,82.68,82.55,82.56,30762.0,61.1381,61.1528,61.0567,61.0641,30762.0
2017-08-17 11:20:00,82.56,82.64,82.37,82.38,31616.0,61.0641,61.1233,60.9236,60.931,31616.0
2017-08-17 11:30:00,82.38,82.39,82.11,82.15,69466.0,60.931,60.9384,60.7313,60.7608,69466.0
2017-08-17 11:40:00,82.16,82.19,81.99,82.18,36950.0,60.7682,60.7904,60.6425,60.783,36950.0
2017-08-17 11:50:00,82.17,82.18,82.0,82.0,30858.0,60.7756,60.783,60.6499,60.6499,30858.0
2017-08-17 12:00:00,82.0,82.07,81.91,81.91,38275.0,60.6499,60.7017,60.5833,60.5833,38275.0
2017-08-17 12:10:00,81.9,81.98,81.76,81.76,66610.0,60.5759,60.6351,60.4724,60.4724,66610.0
2017-08-17 12:20:00,81.77,81.87,81.77,81.79,29098.0,60.4798,60.5537,60.4798,60.4946,29098.0
2017-08-17 12:30:00,81.78,81.79,81.57,81.61,45085.0,60.4872,60.4946,60.3319,60.3614,45085.0
2017-08-17 12:40:00,81.63,81.64,81.54,81.56,41875.0,60.3762,60.3836,60.3097,60.3245,41875.0
2017-08-17 12:50:00,81.56,81.6,81.5,81.55,34879.0,60.3245,60.354,60.2801,60.3171,34879.0
2017-08-17 13:00:00,81.54,81.54,81.42,81.46,35618.0,60.3097,60.3097,60.2209,60.2505,35618.0
2017-08-17 13:10:00,81.46,81.54,81.43,81.5,32795.0,60.2505,60.3097,60.2283,60.2801,32795.0
2017-08-17 13:20:00,81.49,81.58,81.39,81.58,37598.0,60.2727,60.3392,60.1987,60.3392,37598.0
2017-08-17 13:30:00,81.57,81.61,81.55,81.61,33765.0,60.3319,60.3614,60.3171,60.3614,33765.0
2017-08-17 13:40:00,81.6,81.64,81.47,81.47,23031.0,60.354,60.3836,60.2579,60.2579,23031.0
2017-08-17 13:50:00,81.48,81.55,81.42,81.55,26800.0,60.2653,60.3171,60.2209,60.3171,26800.0
2017-08-17 14:00:00,81.56,81.63,81.56,81.61,21584.0,60.3245,60.3762,60.3245,60.3614,21584.0
2017-08-17 14:10:00,81.61,81.62,81.36,81.41,35191.0,60.3614,60.3688,60.1765,60.2135,35191.0
2017-08-17 14:20:00,81.4,81.48,81.39,81.44,28813.0,60.2061,60.2653,60.1987,60.2357,28813.0
2017-08-17 14:30:00,81.43,81.43,81.34,81.37,34165.0,60.2283,60.2283,60.1617,60.1839,34165.0
2017-08-17 14:40:00,81.36,81.45,81.35,81.36,30015.0,60.1765,60.2431,60.1691,60.1765,30015.0
2017-08-17 14:50:00,81.36,81.49,81.35,81.47,33168.0,60.1765,60.2727,60.1691,60.2579,33168.0
2017-08-17 15:00:00,81.46,81.46,81.33,81.34,34972.0,60.2505,60.2505,60.1543,60.1617,34972.0
2017-08-17 15:10:00,81.35,81.36,81.08,81.11,63031.0,60.1691,60.1765,59.9694,59.9916,63031.0
2017-08-17 15:20:00,81.11,81.16,80.99,80.99,57077.0,59.9916,60.0286,59.9029,59.9029,57077.0
2017-08-17 15:30:00,81.0,81.2,80.98,81.1,93341.0,59.9103,60.0582,59.8955,59.9842,93341.0
2017-08-17 15:40:00,81.1,81.14,80.89,81.01,110955.0,59.9842,60.0138,59.8289,59.9177,110955.0
2017-08-17 15:50:00,81.0,81.01,80.89,80.9,197991.0,59.9103,59.9177,59.8289,59.8363,197991.0
2017-08-18 09:30:00,80.8,80.97,80.73,80.89,160707.0,59.7623,59.8881,59.7106,59.8289,160707.0
2017-08-18 09:40:00,80.9,81.29,80.84,81.27,42291.0,59.8363,60.1248,59.7919,60.11,42291.0
2017-08-18 09:50:00,81.3,81.34,81.15,81.31,26365.0,60.1322,60.1617,60.0212,60.1395,26365.0
2017-08-18 10:00:00,81.3,81.5,81.25,81.41,33845.0,60.1322,60.2801,60.0952,60.2135,33845.0
2017-08-18 10:10:00,81.39,81.43,81.28,81.33,26992.0,60.1987,60.2283,60.1174,60.1543,26992.0
2017-08-18 10:20:00,81.32,81.34,81.14,81.16,27141.0,60.1469,60.1617,60.0138,60.0286,27141.0
2017-08-18 10:30:00,81.16,81.16,81.03,81.11,20762.0,60.0286,60.0286,59.9325,59.9916,20762.0
2017-08-18 10:40:00,81.1,81.16,81.08,81.11,19785.0,59.9842,60.0286,59.9694,59.9916,19785.0
2017-08-18 10:50:00,81.11,81.23,81.09,81.18,26605.0,59.9916,60.0804,59.9768,60.0434,26605.0
2017-08-18 11:00:00,81.17,81.25,81.11,81.15,26145.0,60.036,60.0952,59.9916,60.0212,26145.0
2017-08-18 11:10:00,81.16,81.29,81.14,81.28,25473.0,60.0286,60.1248,60.0138,60.1174,25473.0
2017-08-18 11:20:00,81.27,81.41,81.23,81.33,32632.0,60.11,60.2135,60.0804,60.1543,32632.0
2017-08-18 11:30:00,81.32,81.52,81.28,81.51,23155.0,60.1469,60.2949,60.1174,60.2875,23155.0
2017-08-18 11:40:00,81.53,81.69,81.46,81.67,36000.0,60.3023,60.4206,60.2505,60.4058,36000.0
2017-08-18 11:50:00,81.69,81.88,81.69,81.87,36046.0,60.4206,60.5611,60.4206,60.5537,36046.0
2017-08-18 12:00:00,81.89,81.9,81.8,81.82,30621.0,60.5685,60.5759,60.502,60.5168,30621.0
2017-08-18 12:10:00,81.83,82.05,81.83,81.95,38132.0,60.5242,60.6869,60.5242,60.6129,38132.0
2017-08-18 12:20:00,81.94,81.98,81.83,81.92,21849.0,60.6055,60.6351,60.5242,60.5907,21849.0
2017-08-18 12:30:00,81.93,82.01,81.86,82.0,31838.0,60.5981,60.6573,60.5463,60.6499,31838.0
2017-08-18 12:40:00,82.0,82.14,81.99,82.1,34819.0,60.6499,60.7534,60.6425,60.7239,34819.0
2017-08-18 12:50:00,82.1,82.17,82.0,82.03,49784.0,60.7239,60.7756,60.6499,60.6721,49784.0
2017-08-18 13:00:00,82.04,82.09,81.91,81.91,18921.0,60.6795,60.7165,60.5833,60.5833,18921.0
2017-08-18 13:10:00,81.91,81.96,81.78,81.78,22016.0,60.5833,60.6203,60.4872,60.4872,22016.0
2017-08-18 13:20:00,81.78,81.79,81.64,81.68,19557.0,60.4872,60.4946,60.3836,60.4132,19557.0
2017-08-18 13:30:00,81.67,81.71,81.51,81.55,22959.0,60.4058,60.4354,60.2875,60.3171,22959.0
2017-08-18 13:40:00,81.53,81.7,81.48,81.69,19618.0,60.3023,60.428,60.2653,60.4206,19618.0
2017-08-18 13:50:00,81.69,81.7,81.59,81.62,28985.0,60.4206,60.428,60.3466,60.3688,28985.0
2017-08-18 14:00:00,81.62,81.75,81.62,81.73,27673.0,60.3688,60.465,60.3688,60.4502,27673.0
2017-08-18 14:10:00,81.75,81.89,81.73,81.84,30730.0,60.465,60.5685,60.4502,60.5316,30730.0
2017-08-18 14:20:00,81.85,81.88,81.77,81.84,22176.0,60.539,60.5611,60.4798,60.5316,22176.0
2017-08-18 14:30:00,81.84,81.9,81.82,81.85,38261.0,60.5316,60.5759,60.5168,60.539,38261.0
2017-08-18 14:40:00,81.85,81.88,81.79,81.81,24688.0,60.539,60.5611,60.4946,60.5094,24688.0
2017-08-18 14:50:00,81.81,81.84,81.79,81.8,23990.0,60.5094,60.5316,60.4946,60.502,23990.0
2017-08-18 15:00:00,81.8,81.82,81.73,81.8,33423.0,60.502,60.5168,60.4502,60.502,33423.0
2017-08-18 15:10:00,81.8,81.81,81.64,81.65,27501.0,60.502,60.5094,60.3836,60.391,27501.0
2017-08-18 15:20:00,81.65,81.73,81.6,81.72,32498.0,60.391,60.4502,60.354,60.4428,32498.0
2017-08-18 15:30:00,81.72,81.78,81.67,81.67,62107.0,60.4428,60.4872,60.4058,60.4058,62107.0
2017-08-18 15:40:00,81.67,81.75,81.66,81.7,74766.0,60.4058,60.465,60.3984,60.428,74766.0
2017-08-18 15:50:00,81.69,81.73,81.53,81.56,136913.0,60.4206,60.4502,60.3023,60.3245,136913.0
2017-08-21 09:30:00,81.41,81.5,81.14,81.43,36293.0,60.2135,60.2801,60.0138,60.2283,36293.0
2017-08-21 09:40:00,81.46,81.6,81.4,81.57,23899.0,60.2505,60.354,60.2061,60.3319,23899.0
2017-08-21 09:50:00,81.57,81.58,81.44,81.49,20629.0,60.3319,60.3392,60.2357,60.2727,20629.0
2017-08-21 10:00:00,81.46,81.58,81.41,81.56,32874.0,60.2505,60.3392,60.2135,60.3245,32874.0
2017-08-21 10:10:00,81.57,81.59,81.42,81.43,42813.0,60.3319,60.3466,60.2209,60.2283,42813.0
2017-08-21 10:20:00,81.42,81.54,81.35,81.54,23469.0,60.2209,60.3097,60.1691,60.3097,23469.0
2017-08-21 10:30:00,81.54,81.59,81.49,81.54,45106.0,60.3097,60.3466,60.2727,60.3097,45106.0
2017-08-21 10:40:00,81.55,81.69,81.47,81.49,44674.0,60.3171,60.4206,60.2579,60.2727,44674.0
2017-08-21 10:50:00,81.48,81.57,81.43,81.54,48353.0,60.2653,60.3319,60.2283,60.3097,48353.0
2017-08-21 11:00:00,81.55,81.6,81.45,81.53,37441.0,60.3171,60.354,60.2431,60.3023,37441.0
2017-08-21 11:10:00,81.52,81.76,81.52,81.68,86920.0,60.2949,60.4724,60.2949,60.4132,86920.0
2017-08-21 11:20:00,81.7,81.8,81.51,81.54,36683.0,60.428,60.502,60.2875,60.3097,36683.0
2017-08-21 11:30:00,81.56,81.62,81.51,81.62,19664.0,60.3245,60.3688,60.2875,60.3688,19664.0
2017-08-21 11:40:00,81.62,81.63,81.53,81.53,21479.0,60.3688,60.3762,60.3023,60.3023,21479.0
2017-08-21 11:50:00,81.53,81.59,81.51,81.54,12393.0,60.3023,60.3466,60.2875,60.3097,12393.0
2017-08-21 12:00:00,81.56,81.63,81.54,81.63,40309.0,60.3245,60.3762,60.3097,60.3762,40309.0
2017-08-21 12:10:00,81.63,81.7,81.56,81.59,26572.0,60.3762,60.428,60.3245,60.3466,26572.0
2017-08-21 12:20:00,81.59,81.77,81.58,81.76,22371.0,60.3466,60.4798,60.3392,60.4724,22371.0
2017-08-21 12:30:00,81.76,82.0,81.76,81.84,43963.0,60.4724,60.6499,60.4724,60.5316,43963.0
2017-08-21 12:40:00,81.82,81.9,81.81,81.87,20958.0,60.5168,60.5759,60.5094,60.5537,20958.0
2017-08-21 12:50:00,81.87,81.92,81.77,81.79,19101.0,60.5537,60.5907,60.4798,60.4946,19101.0
2017-08-21 13:00:00,81.79,81.89,81.77,81.89,23228.0,60.4946,60.5685,60.4798,60.5685,23228.0
2017-08-21 13:10:00,81.89,81.91,81.79,81.8,17639.0,60.5685,60.5833,60.4946,60.502,17639.0
2017-08-21 13:20:00,81.8,81.92,81.79,81.89,31546.0,60.502,60.5907,60.4946,60.5685,31546.0
2017-08-21 13:30:00,81.88,81.91,81.79,81.8,13948.0,60.5611,60.5833,60.4946,60.502,13948.0
2017-08-21 13:40:00,81.8,81.84,81.79,81.8,19235.0,60.502,60.5316,60.4946,60.502,19235.0
2017-08-21 13:50:00,81.8,81.83,81.77,81.82,23316.0,60.502,60.5242,60.4798,60.5168,23316.0
2017-08-21 14:00:00,81.82,81.86,81.8,81.83,24554.0,60.5168,60.5463,60.502,60.5242,24554.0
2017-08-21 14:10:00,81.83,81.89,81.81,81.86,26591.0,60.5242,60.5685,60.5094,60.5463,26591.0
2017-08-21 14:20:00,81.85,81.91,81.84,81.87,23419.0,60.539,60.5833,60.5316,60.5537,23419.0
2017-08-21 14:30:00,81.86,81.87,81.81,81.83,19716.0,60.5463,60.5537,60.5094,60.5242,19716.0
2017-08-21 14:40:00,81.83,81.94,81.82,81.91,21026.0,60.5242,60.6055,60.5168,60.5833,21026.0
2017-08-21 14:50:00,81.91,81.96,81.9,81.9,22982.0,60.5833,60.6203,60.5759,60.5759,22982.0
2017-08-21 15:00:00,81.9,81.9,81.81,81.83,27165.0,60.5759,60.5759,60.5094,60.5242,27165.0
2017-08-21 15:10:00,81.82,81.87,81.81,81.86,39000.0,60.5168,60.5537,60.5094,60.5463,39000.0
2017-08-21 15:20:00,81.86,82.03,81.85,82.03,36311.0,60.5463,60.6721,60.539,60.6721,36311.0
2017-08-21 15:30:00,82.03,82.04,81.95,81.99,38815.0,60.6721,60.6795,60.6129,60.6425,38815.0
2017-08-21 15:40:00,81.99,82.03,81.92,81.94,60531.0,60.6425,60.6721,60.5907,60.6055,60531.0
2017-08-21 15:50:00,81.94,82.03,81.88,81.9,121014.0,60.6055,60.6721,60.5611,60.5759,121014.0
2017-08-22 09:30:00,82.12,82.31,81.99,82.25,30167.0,60.7387,60.8792,60.6425,60.8348,30167.0
2017-08-22 09:40:00,82.24,82.35,82.23,82.24,22855.0,60.8274,60.9088,60.82,60.8274,22855.0
2017-08-22 09:50:00,82.26,82.3,82.13,82.21,32168.0,60.8422,60.8718,60.746,60.8052,32168.0
2017-08-22 10:00:00,82.22,82.41,82.22,82.39,25957.0,60.8126,60.9531,60.8126,60.9384,25957.0
2017-08-22 10:10:00,82.39,82.48,82.37,82.42,25963.0,60.9384,61.0049,60.9236,60.9605,25963.0
2017-08-22 10:20:00,82.42,82.47,82.36,82.42,21045.0,60.9605,60.9975,60.9162,60.9605,21045.0
2017-08-22 10:30:00,82.42,82.46,82.3,82.46,25485.0,60.9605,60.9901,60.8718,60.9901,25485.0
2017-08-22 10:40:00,82.47,82.47,82.38,82.39,26827.0,60.9975,60.9975,60.931,60.9384,26827.0
2017-08-22 10:50:00,82.4,82.4,82.32,82.33,27284.0,60.9457,60.9457,60.8866,60.894,27284.0
2017-08-22 11:00:00,82.34,82.37,82.25,82.33,27457.0,60.9014,60.9236,60.8348,60.894,27457.0
2017-08-22 11:10:00,82.34,82.57,82.27,82.44,39660.0,60.9014,61.0715,60.8496,60.9753,39660.0
2017-08-22 11:20:00,82.44,82.44,82.24,82.29,17577.0,60.9753,60.9753,60.8274,60.8644,17577.0
2017-08-22 11:30:00,82.28,82.3,82.22,82.28,22071.0,60.857,60.8718,60.8126,60.857,22071.0
2017-08-22 11:40:00,82.29,82.6,82.25,82.36,57543.0,60.8644,61.0937,60.8348,60.9162,57543.0
2017-08-22 11:50:00,82.33,82.43,82.33,82.36,24739.0,60.894,60.9679,60.894,60.9162,24739.0
2017-08-22 12:00:00,82.37,82.38,82.23,82.26,18473.0,60.9236,60.931,60.82,60.8422,18473.0
2017-08-22 12:10:00,82.27,82.31,82.22,82.28,24667.0,60.8496,60.8792,60.8126,60.857,24667.0
2017-08-22 12:20:00,82.27,82.27,82.16,82.24,22713.0,60.8496,60.8496,60.7682,60.8274,22713.0
2017-08-22 12:30:00,82.23,82.25,82.19,82.2,13087.0,60.82,60.8348,60.7904,60.7978,13087.0
2017-08-22 12:40:00,82.21,82.28,82.2,82.27,24234.0,60.8052,60.857,60.7978,60.8496,24234.0
2017-08-22 12:50:00,82.26,82.32,82.2,82.28,29333.0,60.8422,60.8866,60.7978,60.857,29333.0
2017-08-22 13:00:00,82.29,82.4,82.28,82.34,21268.0,60.8644,60.9457,60.857,60.9014,21268.0
2017-08-22 13:10:00,82.35,82.38,82.32,82.38,11475.0,60.9088,60.931,60.8866,60.931,11475.0
2017-08-22 13:20:00,82.38,82.38,82.3,82.31,15671.0,60.931,60.931,60.8718,60.8792,15671.0
2017-08-22 13:30:00,82.3,82.35,82.3,82.34,22067.0,60.8718,60.9088,60.8718,60.9014,22067.0
2017-08-22 13:40:00,82.34,82.45,82.34,82.43,19380.0,60.9014,60.9827,60.9014,60.9679,19380.0
2017-08-22 13:50:00,82.43,82.43,82.37,82.39,25520.0,60.9679,60.9679,60.9236,60.9384,25520.0
2017-08-22 14:00:00,82.39,82.42,82.29,82.29,32652.0,60.9384,60.9605,60.8644,60.8644,32652.0
2017-08-22 14:10:00,82.29,82.37,82.28,82.34,31298.0,60.8644,60.9236,60.857,60.9014,31298.0
2017-08-22 14:20:00,82.35,82.45,82.33,82.42,28447.0,60.9088,60.9827,60.894,60.9605,28447.0
2017-08-22 14:30:00,82.42,82.43,82.29,82.3,34453.0,60.9605,60.9679,60.8644,60.8718,34453.0
2017-08-22 14:40:00,82.3,82.3,82.18,82.2,38787.0,60.8718,60.8718,60.783,60.7978,38787.0
2017-08-22 14:50:00,82.2,82.27,82.19,82.26,25711.0,60.7978,60.8496,60.7904,60.8422,25711.0
2017-08-22 15:00:00,82.25,82.27,82.17,82.25,44603.0,60.8348,60.8496,60.7756,60.8348,44603.0
2017-08-22 15:10:00,82.26,82.28,82.17,82.24,50590.0,60.8422,60.857,60.7756,60.8274,50590.0
2017-08-22 15:20:00,82.23,82.25,82.16,82.16,40790.0,60.82,60.8348,60.7682,60.7682,40790.0
2017-08-22 15:30:00,82.17,82.24,82.15,82.23,91159.0,60.7756,60.8274,60.7608,60.82,91159.0
2017-08-22 15:40:00,82.23,82.37,82.21,82.34,53735.0,60.82,60.9236,60.8052,60.9014,53735.0
2017-08-22 15:50:00,82.35,82.35,82.2,82.23,97418.0,60.9088,60.9088,60.7978,60.82,97418.0
2017-08-23 09:30:00,81.97,82.31,81.88,82.28,33216.0,60.6277,60.8792,60.5611,60.857,33216.0
2017-08-23 09:40:00,82.27,82.27,82.14,82.26,14946.0,60.8496,60.8496,60.7534,60.8422,14946.0
2017-08-23 09:50:00,82.21,82.23,82.06,82.1,15790.0,60.8052,60.82,60.6943,60.7239,15790.0
2017-08-23 10:00:00,82.09,82.15,82.01,82.13,21807.0,60.7165,60.7608,60.6573,60.746,21807.0
2017-08-23 10:10:00,82.15,82.38,82.13,82.37,42144.0,60.7608,60.931,60.746,60.9236,42144.0
2017-08-23 10:20:00,82.38,82.44,82.32,82.38,31577.0,60.931,60.9753,60.8866,60.931,31577.0
2017-08-23 10:30:00,82.38,82.65,82.38,82.44,31230.0,60.931,61.1307,60.931,60.9753,31230.0
2017-08-23 10:40:00,82.46,82.53,82.4,82.46,27428.0,60.9901,61.0419,60.9457,60.9901,27428.0
2017-08-23 10:50:00,82.46,82.51,82.37,82.41,29733.0,60.9901,61.0271,60.9236,60.9531,29733.0
2017-08-23 11:00:00,82.42,82.44,82.29,82.34,19201.0,60.9605,60.9753,60.8644,60.9014,19201.0
2017-08-23 11:10:00,82.34,82.4,82.21,82.4,17653.0,60.9014,60.9457,60.8052,60.9457,17653.0
2017-08-23 11:20:00,82.38,82.46,82.31,82.46,13006.0,60.931,60.9901,60.8792,60.9901,13006.0
2017-08-23 11:30:00,82.44,82.46,82.4,82.42,21138.0,60.9753,60.9901,60.9457,60.9605,21138.0
2017-08-23 11:40:00,82.42,82.48,82.38,82.46,18433.0,60.9605,61.0049,60.931,60.9901,18433.0
2017-08-23 11:50:00,82.47,82.5,82.45,82.46,14115.0,60.9975,61.0197,60.9827,60.9901,14115.0
2017-08-23 12:00:00,82.45,82.49,82.43,82.48,14132.0,60.9827,61.0123,60.9679,61.0049,14132.0
2017-08-23 12:10:00,82.48,82.49,82.45,82.47,12127.0,61.0049,61.0123,60.9827,60.9975,12127.0
2017-08-23 12:20:00,82.47,82.49,82.41,82.44,12973.0,60.9975,61.0123,60.9531,60.9753,12973.0
2017-08-23 12:30:00,82.45,82.46,82.39,82.41,9105.0,60.9827,60.9901,60.9384,60.9531,9105.0
2017-08-23 12:40:00,82.41,82.42,82.35,82.35,10569.0,60.9531,60.9605,60.9088,60.9088,10569.0
2017-08-23 12:50:00,82.35,82.39,82.35,82.36,8664.0,60.9088,60.9384,60.9088,60.9162,8664.0
2017-08-23 13:00:00,82.36,82.43,82.36,82.4,11071.0,60.9162,60.9679,60.9162,60.9457,11071.0
2017-08-23 13:10:00,82.4,82.45,82.4,82.43,11612.0,60.9457,60.9827,60.9457,60.9679,11612.0
2017-08-23 13:20:00,82.43,82.43,82.38,82.41,9840.0,60.9679,60.9679,60.931,60.9531,9840.0
2017-08-23 13:30:00,82.42,82.42,82.38,82.4,8584.0,60.9605,60.9605,60.931,60.9457,8584.0
2017-08-23 13:40:00,82.4,82.44,82.4,82.43,12582.0,60.9457,60.9753,60.9457,60.9679,12582.0
2017-08-23 13:50:00,82.42,82.48,82.41,82.47,8789.0,60.9605,61.0049,60.9531,60.9975,8789.0
2017-08-23 14:00:00,82.46,82.48,82.44,82.45,16373.0,60.9901,61.0049,60.9753,60.9827,16373.0
2017-08-23 14:10:00,82.46,82.51,82.4,82.4,39959.0,60.9901,61.0271,60.9457,60.9457,39959.0
2017-08-23 14:20:00,82.41,82.43,82.37,82.41,15941.0,60.9531,60.9679,60.9236,60.9531,15941.0
2017-08-23 14:30:00,82.41,82.42,82.38,82.4,14960.0,60.9531,60.9605,60.931,60.9457,14960.0
2017-08-23 14:40:00,82.39,82.48,82.39,82.45,18741.0,60.9384,61.0049,60.9384,60.9827,18741.0
2017-08-23 14:50:00,82.45,82.57,82.45,82.55,24725.0,60.9827,61.0715,60.9827,61.0567,24725.0
2017-08-23 15:00:00,82.54,82.6,82.48,82.5,20767.0,61.0493,61.0937,61.0049,61.0197,20767.0
2017-08-23 15:10:00,82.5,82.52,82.47,82.49,9708.0,61.0197,61.0345,60.9975,61.0123,9708.0
2017-08-23 15:20:00,82.5,82.5,82.44,82.45,27011.0,61.0197,61.0197,60.9753,60.9827,27011.0
2017-08-23 15:30:00,82.45,82.54,82.42,82.53,27066.0,60.9827,61.0493,60.9605,61.0419,27066.0
2017-08-23 15:40:00,82.52,82.52,82.43,82.44,38387.0,61.0345,61.0345,60.9679,60.9753,38387.0
2017-08-23 15:50:00,82.45,82.47,82.36,82.36,84353.0,60.9827,60.9975,60.9162,60.9162,84353.0
2017-08-24 09:30:00,82.06,82.58,82.06,82.53,39232.0,60.6943,61.0789,60.6943,61.0419,39232.0
2017-08-24 09:40:00,82.57,83.07,82.56,82.95,74323.0,61.0715,61.4413,61.0641,61.3525,74323.0
2017-08-24 09:50:00,82.97,83.08,82.87,83.04,53534.0,61.3673,61.4487,61.2934,61.4191,53534.0
2017-08-24 10:00:00,83.04,83.31,82.99,83.25,63971.0,61.4191,61.6188,61.3821,61.5744,63971.0
2017-08-24 10:10:00,83.24,83.5,83.2,83.46,123971.0,61.567,61.7593,61.5375,61.7298,123971.0
2017-08-24 10:20:00,83.47,83.47,83.11,83.26,66292.0,61.7372,61.7372,61.4709,61.5818,66292.0
2017-08-24 10:30:00,83.26,83.46,83.26,83.26,22676.0,61.5818,61.7298,61.5818,61.5818,22676.0
2017-08-24 10:40:00,83.25,83.3,83.21,83.22,24917.0,61.5744,61.6114,61.5449,61.5522,24917.0
2017-08-24 10:50:00,83.22,83.34,83.22,83.31,15470.0,61.5522,61.641,61.5522,61.6188,15470.0
2017-08-24 11:00:00,83.3,83.35,83.27,83.32,25138.0,61.6114,61.6484,61.5892,61.6262,25138.0
2017-08-24 11:10:00,83.32,83.39,83.26,83.37,43071.0,61.6262,61.678,61.5818,61.6632,43071.0
2017-08-24 11:20:00,83.38,83.39,83.29,83.37,18801.0,61.6706,61.678,61.604,61.6632,18801.0
2017-08-24 11:30:00,83.32,83.36,83.28,83.33,60890.0,61.6262,61.6558,61.5966,61.6336,60890.0
2017-08-24 11:40:00,83.33,83.51,83.3,83.45,153691.0,61.6336,61.7667,61.6114,61.7224,153691.0
2017-08-24 11:50:00,83.45,83.63,83.45,83.63,33050.0,61.7224,61.8555,61.7224,61.8555,33050.0
2017-08-24 12:00:00,83.64,83.67,83.59,83.66,19974.0,61.8629,61.8851,61.8259,61.8777,19974.0
2017-08-24 12:10:00,83.67,83.72,83.63,83.68,22383.0,61.8851,61.9221,61.8555,61.8925,22383.0
2017-08-24 12:20:00,83.7,83.87,83.7,83.84,31497.0,61.9073,62.033,61.9073,62.0108,31497.0
2017-08-24 12:30:00,83.85,83.91,83.74,83.9,31026.0,62.0182,62.0626,61.9369,62.0552,31026.0
2017-08-24 12:40:00,83.9,83.92,83.79,83.79,20950.0,62.0552,62.07,61.9738,61.9738,20950.0
2017-08-24 12:50:00,83.8,84.04,83.78,84.04,31290.0,61.9812,62.1587,61.9664,62.1587,31290.0
2017-08-24 13:00:00,84.07,84.15,84.02,84.06,46097.0,62.1809,62.2401,62.144,62.1735,46097.0
2017-08-24 13:10:00,84.07,84.27,84.01,84.26,49573.0,62.1809,62.3289,62.1366,62.3215,49573.0
2017-08-24 13:20:00,84.27,84.41,84.0,84.02,66752.0,62.3289,62.4324,62.1292,62.144,66752.0
2017-08-24 13:30:00,84.01,84.02,83.82,83.96,39693.0,62.1366,62.144,61.996,62.0996,39693.0
2017-08-24 13:40:00,83.96,84.02,83.89,83.99,15871.0,62.0996,62.144,62.0478,62.1218,15871.0
2017-08-24 13:50:00,83.99,84.09,83.96,84.01,41483.0,62.1218,62.1957,62.0996,62.1366,41483.0
2017-08-24 14:00:00,84.01,84.13,83.99,84.0,73515.0,62.1366,62.2253,62.1218,62.1292,73515.0
2017-08-24 14:10:00,83.99,84.07,83.93,84.07,44535.0,62.1218,62.1809,62.0774,62.1809,44535.0
2017-08-24 14:20:00,84.07,84.08,83.99,84.06,21471.0,62.1809,62.1883,62.1218,62.1735,21471.0
2017-08-24 14:30:00,84.06,84.15,84.04,84.09,26061.0,62.1735,62.2401,62.1587,62.1957,26061.0
2017-08-24 14:40:00,84.08,84.25,84.08,84.21,45454.0,62.1883,62.3141,62.1883,62.2845,45454.0
2017-08-24 14:50:00,84.2,84.25,84.18,84.22,27146.0,62.2771,62.3141,62.2623,62.2919,27146.0
2017-08-24 15:00:00,84.21,84.24,84.16,84.22,38189.0,62.2845,62.3067,62.2475,62.2919,38189.0
2017-08-24 15:10:00,84.23,84.32,84.22,84.28,49322.0,62.2993,62.3658,62.2919,62.3363,49322.0
2017-08-24 15:20:00,84.27,84.29,84.19,84.21,41890.0,62.3289,62.3437,62.2697,62.2845,41890.0
2017-08-24 15:30:00,84.2,84.22,84.09,84.16,65031.0,62.2771,62.2919,62.1957,62.2475,65031.0
2017-08-24 15:40:00,84.15,84.17,83.88,83.89,113723.0,62.2401,62.2549,62.0404,62.0478,113723.0
2017-08-24 15:50:00,83.88,83.94,83.83,83.88,164818.0,62.0404,62.0848,62.0034,62.0404,164818.0
2017-08-25 09:30:00,84.3,84.84,84.24,84.83,65236.0,62.3511,62.7505,62.3067,62.7431,65236.0
2017-08-25 09:40:00,84.8,84.84,84.48,84.58,77816.0,62.7209,62.7505,62.4842,62.5581,77816.0
2017-08-25 09:50:00,84.58,84.67,84.47,84.5,62138.0,62.5581,62.6247,62.4768,62.499,62138.0
2017-08-25 10:00:00,84.5,84.61,84.32,84.42,34272.0,62.499,62.5803,62.3658,62.4398,34272.0
2017-08-25 10:10:00,84.42,84.48,84.15,84.16,33415.0,62.4398,62.4842,62.2401,62.2475,33415.0
2017-08-25 10:20:00,84.18,84.21,84.06,84.11,53683.0,62.2623,62.2845,62.1735,62.2105,53683.0
2017-08-25 10:30:00,84.12,84.18,84.06,84.07,28786.0,62.2179,62.2623,62.1735,62.1809,28786.0
2017-08-25 10:40:00,84.06,84.08,83.77,83.86,45365.0,62.1735,62.1883,61.959,62.0256,45365.0
2017-08-25 10:50:00,83.87,83.87,83.67,83.8,27679.0,62.033,62.033,61.8851,61.9812,27679.0
2017-08-25 11:00:00,83.81,83.82,83.53,83.68,34783.0,61.9886,61.996,61.7815,61.8925,34783.0
2017-08-25 11:10:00,83.68,83.7,83.52,83.57,28249.0,61.8925,61.9073,61.7741,61.8111,28249.0
2017-08-25 11:20:00,83.56,83.68,83.55,83.62,24818.0,61.8037,61.8925,61.7963,61.8481,24818.0
2017-08-25 11:30:00,83.62,83.65,83.42,83.63,33060.0,61.8481,61.8703,61.7002,61.8555,33060.0
2017-08-25 11:40:00,83.64,83.7,83.46,83.52,16412.0,61.8629,61.9073,61.7298,61.7741,16412.0
2017-08-25 11:50:00,83.54,83.6,83.48,83.56,16139.0,61.7889,61.8333,61.7446,61.8037,16139.0
2017-08-25 12:00:00,83.57,83.65,83.52,83.63,13747.0,61.8111,61.8703,61.7741,61.8555,13747.0
2017-08-25 12:10:00,83.64,83.69,83.6,83.64,16490.0,61.8629,61.8999,61.8333,61.8629,16490.0
2017-08-25 12:20:00,83.64,83.66,83.58,83.6,21275.0,61.8629,61.8777,61.8185,61.8333,21275.0
2017-08-25 12:30:00,83.6,83.61,83.49,83.56,26041.0,61.8333,61.8407,61.7519,61.8037,26041.0
2017-08-25 12:40:00,83.55,83.63,83.55,83.56,15539.0,61.7963,61.8555,61.7963,61.8037,15539.0
2017-08-25 12:50:00,83.56,83.65,83.56,83.59,12166.0,61.8037,61.8703,61.8037,61.8259,12166.0
2017-08-25 13:00:00,83.6,83.69,83.6,83.67,14730.0,61.8333,61.8999,61.8333,61.8851,14730.0
2017-08-25 13:10:00,83.67,83.67,83.6,83.63,15310.0,61.8851,61.8851,61.8333,61.8555,15310.0
2017-08-25 13:20:00,83.63,83.64,83.6,83.6,14648.0,61.8555,61.8629,61.8333,61.8333,14648.0
2017-08-25 13:30:00,83.58,83.59,83.55,83.59,12460.0,61.8185,61.8259,61.7963,61.8259,12460.0
2017-08-25 13:40:00,83.58,83.6,83.49,83.5,29158.0,61.8185,61.8333,61.7519,61.7593,29158.0
2017-08-25 13:50:00,83.49,83.51,83.41,83.42,22400.0,61.7519,61.7667,61.6928,61.7002,22400.0
2017-08-25 14:00:00,83.41,83.45,83.37,83.42,26942.0,61.6928,61.7224,61.6632,61.7002,26942.0
2017-08-25 14:10:00,83.42,83.54,83.42,83.53,17815.0,61.7002,61.7889,61.7002,61.7815,17815.0
2017-08-25 14:20:00,83.53,83.57,83.52,83.56,21688.0,61.7815,61.8111,61.7741,61.8037,21688.0
2017-08-25 14:30:00,83.56,83.6,83.55,83.59,17428.0,61.8037,61.8333,61.7963,61.8259,17428.0
2017-08-25 14:40:00,83.58,83.59,83.51,83.57,16816.0,61.8185,61.8259,61.7667,61.8111,16816.0
2017-08-25 14:50:00,83.57,83.62,83.56,83.61,21196.0,61.8111,61.8481,61.8037,61.8407,21196.0
2017-08-25 15:00:00,83.62,83.62,83.54,83.61,29638.0,61.8481,61.8481,61.7889,61.8407,29638.0
2017-08-25 15:10:00,83.61,83.67,83.55,83.57,32391.0,61.8407,61.8851,61.7963,61.8111,32391.0
2017-08-25 15:20:00,83.56,83.63,83.55,83.58,28512.0,61.8037,61.8555,61.7963,61.8185,28512.0
2017-08-25 15:30:00,83.59,83.59,83.46,83.48,41110.0,61.8259,61.8259,61.7298,61.7446,41110.0
2017-08-25 15:40:00,83.48,83.56,83.45,83.55,65172.0,61.7446,61.8037,61.7224,61.7963,65172.0
2017-08-25 15:50:00,83.55,83.57,83.39,83.43,130031.0,61.7963,61.8111,61.678,61.7076,130031.0
2017-08-28 09:30:00,84.11,84.6,84.03,84.42,97360.0,62.2105,62.5729,62.1514,62.4398,97360.0
2017-08-28 09:40:00,84.39,84.53,84.2,84.28,74358.0,62.4176,62.5212,62.2771,62.3363,74358.0
2017-08-28 09:50:00,84.27,84.31,84.06,84.14,57390.0,62.3289,62.3584,62.1735,62.2327,57390.0
2017-08-28 10:00:00,84.17,84.4,84.15,84.22,44896.0,62.2549,62.425,62.2401,62.2919,44896.0
2017-08-28 10:10:00,84.22,84.3,84.14,84.22,35111.0,62.2919,62.3511,62.2327,62.2919,35111.0
2017-08-28 10:20:00,84.23,84.24,83.9,83.93,56419.0,62.2993,62.3067,62.0552,62.0774,56419.0
2017-08-28 10:30:00,83.91,83.98,83.81,83.81,50685.0,62.0626,62.1144,61.9886,61.9886,50685.0
2017-08-28 10:40:00,83.8,84.04,83.71,84.04,50424.0,61.9812,62.1587,61.9147,62.1587,50424.0
2017-08-28 10:50:00,84.04,84.11,83.95,84.1,30474.0,62.1587,62.2105,62.0922,62.2031,30474.0
2017-08-28 11:00:00,84.12,84.17,84.04,84.05,25805.0,62.2179,62.2549,62.1587,62.1661,25805.0
2017-08-28 11:10:00,84.05,84.09,83.96,83.99,21919.0,62.1661,62.1957,62.0996,62.1218,21919.0
2017-08-28 11:20:00,84.0,84.1,83.99,84.07,33107.0,62.1292,62.2031,62.1218,62.1809,33107.0
2017-08-28 11:30:00,84.09,84.09,83.87,83.92,20360.0,62.1957,62.1957,62.033,62.07,20360.0
2017-08-28 11:40:00,83.91,84.01,83.82,83.92,26472.0,62.0626,62.1366,61.996,62.07,26472.0
2017-08-28 11:50:00,83.91,83.94,83.86,83.88,30340.0,62.0626,62.0848,62.0256,62.0404,30340.0
2017-08-28 12:00:00,83.87,83.88,83.76,83.81,36565.0,62.033,62.0404,61.9516,61.9886,36565.0
2017-08-28 12:10:00,83.81,83.83,83.61,83.65,39705.0,61.9886,62.0034,61.8407,61.8703,39705.0
2017-08-28 12:20:00,83.65,83.67,83.59,83.62,29937.0,61.8703,61.8851,61.8259,61.8481,29937.0
2017-08-28 12:30:00,83.61,83.63,83.57,83.59,25271.0,61.8407,61.8555,61.8111,61.8259,25271.0
2017-08-28 12:40:00,83.6,83.63,83.55,83.6,21726.0,61.8333,61.8555,61.7963,61.8333,21726.0
2017-08-28 12:50:00,83.59,83.61,83.57,83.58,15227.0,61.8259,61.8407,61.8111,61.8185,15227.0
2017-08-28 13:00:00,83.58,83.67,83.58,83.63,22105.0,61.8185,61.8851,61.8185,61.8555,22105.0
2017-08-28 13:10:00,83.63,83.67,83.62,83.66,23372.0,61.8555,61.8851,61.8481,61.8777,23372.0
2017-08-28 13:20:00,83.65,83.66,83.53,83.55,18471.0,61.8703,61.8777,61.7815,61.7963,18471.0
2017-08-28 13:30:00,83.56,83.61,83.56,83.58,15547.0,61.8037,61.8407,61.8037,61.8185,15547.0
2017-08-28 13:40:00,83.58,83.63,83.56,83.62,13033.0,61.8185,61.8555,61.8037,61.8481,13033.0
2017-08-28 13:50:00,83.61,83.63,83.57,83.59,14272.0,61.8407,61.8555,61.8111,61.8259,14272.0
2017-08-28 14:00:00,83.59,83.63,83.53,83.63,20359.0,61.8259,61.8555,61.7815,61.8555,20359.0
2017-08-28 14:10:00,83.64,83.65,83.54,83.59,30016.0,61.8629,61.8703,61.7889,61.8259,30016.0
2017-08-28 14:20:00,83.59,83.64,83.58,83.64,23938.0,61.8259,61.8629,61.8185,61.8629,23938.0
2017-08-28 14:30:00,83.63,83.69,83.62,83.65,19370.0,61.8555,61.8999,61.8481,61.8703,19370.0
2017-08-28 14:40:00,83.64,83.72,83.61,83.72,19723.0,61.8629,61.9221,61.8407,61.9221,19723.0
2017-08-28 14:50:00,83.73,83.77,83.67,83.69,25435.0,61.9295,61.959,61.8851,61.8999,25435.0
2017-08-28 15:00:00,83.68,83.7,83.64,83.67,33353.0,61.8925,61.9073,61.8629,61.8851,33353.0
2017-08-28 15:10:00,83.67,83.72,83.64,83.65,56376.0,61.8851,61.9221,61.8629,61.8703,56376.0
2017-08-28 15:20:00,83.65,83.69,83.63,83.67,28706.0,61.8703,61.8999,61.8555,61.8851,28706.0
2017-08-28 15:30:00,83.67,83.69,83.62,83.65,49485.0,61.8851,61.8999,61.8481,61.8703,49485.0
2017-08-28 15:40:00,83.65,83.65,83.58,83.6,63723.0,61.8703,61.8703,61.8185,61.8333,63723.0
2017-08-28 15:50:00,83.61,83.64,83.52,83.63,135224.0,61.8407,61.8629,61.7741,61.8555,135224.0
2017-08-29 09:30:00,83.5,83.87,83.25,83.84,60775.0,61.7593,62.033,61.5744,62.0108,60775.0
2017-08-29 09:40:00,83.81,83.84,83.6,83.62,38044.0,61.9886,62.0108,61.8333,61.8481,38044.0
2017-08-29 09:50:00,83.61,83.69,83.51,83.65,25574.0,61.8407,61.8999,61.7667,61.8703,25574.0
2017-08-29 10:00:00,83.65,83.89,83.6,83.89,32216.0,61.8703,62.0478,61.8333,62.0478,32216.0
2017-08-29 10:10:00,83.88,83.88,83.76,83.8,30357.0,62.0404,62.0404,61.9516,61.9812,30357.0
2017-08-29 10:20:00,83.81,83.82,83.68,83.73,32128.0,61.9886,61.996,61.8925,61.9295,32128.0
2017-08-29 10:30:00,83.74,83.86,83.72,83.84,26722.0,61.9369,62.0256,61.9221,62.0108,26722.0
2017-08-29 10:40:00,83.84,83.99,83.82,83.9,27245.0,62.0108,62.1218,61.996,62.0552,27245.0
2017-08-29 10:50:00,83.89,83.94,83.79,83.82,19108.0,62.0478,62.0848,61.9738,61.996,19108.0
2017-08-29 11:00:00,83.8,83.85,83.71,83.72,20994.0,61.9812,62.0182,61.9147,61.9221,20994.0
2017-08-29 11:10:00,83.73,83.73,83.61,83.62,15706.0,61.9295,61.9295,61.8407,61.8481,15706.0
2017-08-29 11:20:00,83.62,83.66,83.57,83.59,23046.0,61.8481,61.8777,61.8111,61.8259,23046.0
2017-08-29 11:30:00,83.58,83.63,83.53,83.57,18036.0,61.8185,61.8555,61.7815,61.8111,18036.0
2017-08-29 11:40:00,83.58,83.69,83.57,83.64,11572.0,61.8185,61.8999,61.8111,61.8629,11572.0
2017-08-29 11:50:00,83.65,83.7,83.52,83.53,18978.0,61.8703,61.9073,61.7741,61.7815,18978.0
2017-08-29 12:00:00,83.52,83.6,83.52,83.55,11691.0,61.7741,61.8333,61.7741,61.7963,11691.0
2017-08-29 12:10:00,83.54,83.58,83.5,83.58,20675.0,61.7889,61.8185,61.7593,61.8185,20675.0
2017-08-29 12:20:00,83.58,83.6,83.54,83.56,20864.0,61.8185,61.8333,61.7889,61.8037,20864.0
2017-08-29 12:30:00,83.56,83.6,83.55,83.6,14690.0,61.8037,61.8333,61.7963,61.8333,14690.0
2017-08-29 12:40:00,83.61,83.64,83.57,83.62,16129.0,61.8407,61.8629,61.8111,61.8481,16129.0
2017-08-29 12:50:00,83.63,83.67,83.59,83.67,12669.0,61.8555,61.8851,61.8259,61.8851,12669.0
2017-08-29 13:00:00,83.67,83.72,83.5,83.63,75643.0,61.8851,61.9221,61.7593,61.8555,75643.0
2017-08-29 13:10:00,83.62,83.67,83.57,83.62,18558.0,61.8481,61.8851,61.8111,61.8481,18558.0
2017-08-29 13:20:00,83.63,83.68,83.59,83.61,27692.0,61.8555,61.8925,61.8259,61.8407,27692.0
2017-08-29 13:30:00,83.61,83.64,83.57,83.61,20802.0,61.8407,61.8629,61.8111,61.8407,20802.0
2017-08-29 13:40:00,83.6,83.61,83.56,83.57,18300.0,61.8333,61.8407,61.8037,61.8111,18300.0
2017-08-29 13:50:00,83.57,83.62,83.55,83.56,23305.0,61.8111,61.8481,61.7963,61.8037,23305.0
2017-08-29 14:00:00,83.56,83.63,83.55,83.57,12008.0,61.8037,61.8555,61.7963,61.8111,12008.0
2017-08-29 14:10:00,83.56,83.68,83.56,83.67,18946.0,61.8037,61.8925,61.8037,61.8851,18946.0
2017-08-29 14:20:00,83.67,83.71,83.66,83.7,17587.0,61.8851,61.9147,61.8777,61.9073,17587.0
2017-08-29 14:30:00,83.69,83.69,83.63,83.67,17847.0,61.8999,61.8999,61.8555,61.8851,17847.0
2017-08-29 14:40:00,83.67,83.71,83.64,83.66,22198.0,61.8851,61.9147,61.8629,61.8777,22198.0
2017-08-29 14:50:00,83.66,83.73,83.66,83.73,15633.0,61.8777,61.9295,61.8777,61.9295,15633.0
2017-08-29 15:00:00,83.73,83.77,83.71,83.76,20883.0,61.9295,61.959,61.9147,61.9516,20883.0
2017-08-29 15:10:00,83.77,83.78,83.7,83.73,23457.0,61.959,61.9664,61.9073,61.9295,23457.0
2017-08-29 15:20:00,83.73,83.75,83.58,83.59,33920.0,61.9295,61.9443,61.8185,61.8259,33920.0
2017-08-29 15:30:00,83.59,83.59,83.52,83.53,44293.0,61.8259,61.8259,61.7741,61.7815,44293.0
2017-08-29 15:40:00,83.53,83.59,83.51,83.58,51922.0,61.7815,61.8259,61.7667,61.8185,51922.0
2017-08-29 15:50:00,83.57,83.63,83.49,83.5,168291.0,61.8111,61.8555,61.7519,61.7593,168291.0
2017-08-30 09:30:00,83.5,83.74,82.95,83.02,80581.0,61.7593,61.9369,61.3525,61.4043,80581.0
2017-08-30 09:40:00,83.09,83.47,83.09,83.44,36069.0,61.4561,61.7372,61.4561,61.715,36069.0
2017-08-30 09:50:00,83.44,83.49,83.35,83.39,29572.0,61.715,61.7519,61.6484,61.678,29572.0
2017-08-30 10:00:00,83.38,83.4,83.15,83.2,46645.0,61.6706,61.6854,61.5005,61.5375,46645.0
2017-08-30 10:10:00,83.19,83.2,83.12,83.15,44631.0,61.5301,61.5375,61.4783,61.5005,44631.0
2017-08-30 10:20:00,83.15,83.16,83.05,83.11,45699.0,61.5005,61.5079,61.4265,61.4709,45699.0
2017-08-30 10:30:00,83.14,83.17,83.01,83.05,43376.0,61.4931,61.5153,61.3969,61.4265,43376.0
2017-08-30 10:40:00,83.05,83.15,82.98,83.09,30724.0,61.4265,61.5005,61.3747,61.4561,30724.0
2017-08-30 10:50:00,83.11,83.16,82.98,83.16,33710.0,61.4709,61.5079,61.3747,61.5079,33710.0
2017-08-30 11:00:00,83.15,83.19,83.08,83.09,28439.0,61.5005,61.5301,61.4487,61.4561,28439.0
2017-08-30 11:10:00,83.07,83.13,83.03,83.12,23607.0,61.4413,61.4857,61.4117,61.4783,23607.0
2017-08-30 11:20:00,83.12,83.2,83.09,83.19,26193.0,61.4783,61.5375,61.4561,61.5301,26193.0
2017-08-30 11:30:00,83.19,83.4,83.14,83.39,31853.0,61.5301,61.6854,61.4931,61.678,31853.0
2017-08-30 11:40:00,83.39,83.44,83.37,83.39,40684.0,61.678,61.715,61.6632,61.678,40684.0
2017-08-30 11:50:00,83.4,83.43,83.33,83.36,31764.0,61.6854,61.7076,61.6336,61.6558,31764.0
2017-08-30 12:00:00,83.35,83.49,83.35,83.45,19142.0,61.6484,61.7519,61.6484,61.7224,19142.0
2017-08-30 12:10:00,83.46,83.52,83.41,83.5,17917.0,61.7298,61.7741,61.6928,61.7593,17917.0
2017-08-30 12:20:00,83.5,83.51,83.38,83.41,30119.0,61.7593,61.7667,61.6706,61.6928,30119.0
2017-08-30 12:30:00,83.41,83.43,83.29,83.31,26702.0,61.6928,61.7076,61.604,61.6188,26702.0
2017-08-30 12:40:00,83.31,83.36,83.25,83.36,40232.0,61.6188,61.6558,61.5744,61.6558,40232.0
2017-08-30 12:50:00,83.36,83.45,83.33,83.45,19498.0,61.6558,61.7224,61.6336,61.7224,19498.0
2017-08-30 13:00:00,83.44,83.45,83.3,83.3,20972.0,61.715,61.7224,61.6114,61.6114,20972.0
2017-08-30 13:10:00,83.29,83.39,83.27,83.38,18237.0,61.604,61.678,61.5892,61.6706,18237.0
2017-08-30 13:20:00,83.39,83.48,83.37,83.45,12377.0,61.678,61.7446,61.6632,61.7224,12377.0
2017-08-30 13:30:00,83.45,83.45,83.33,83.35,15732.0,61.7224,61.7224,61.6336,61.6484,15732.0
2017-08-30 13:40:00,83.33,83.37,83.29,83.31,21023.0,61.6336,61.6632,61.604,61.6188,21023.0
2017-08-30 13:50:00,83.3,83.36,83.29,83.32,19389.0,61.6114,61.6558,61.604,61.6262,19389.0
2017-08-30 14:00:00,83.32,83.35,83.3,83.34,33915.0,61.6262,61.6484,61.6114,61.641,33915.0
2017-08-30 14:10:00,83.34,83.36,83.28,83.36,35206.0,61.641,61.6558,61.5966,61.6558,35206.0
2017-08-30 14:20:00,83.36,83.42,83.35,83.41,25545.0,61.6558,61.7002,61.6484,61.6928,25545.0
2017-08-30 14:30:00,83.4,83.47,83.38,83.45,24303.0,61.6854,61.7372,61.6706,61.7224,24303.0
2017-08-30 14:40:00,83.46,83.47,83.38,83.44,19622.0,61.7298,61.7372,61.6706,61.715,19622.0
2017-08-30 14:50:00,83.43,83.55,83.43,83.55,23251.0,61.7076,61.7963,61.7076,61.7963,23251.0
2017-08-30 15:00:00,83.55,83.61,83.53,83.59,42720.0,61.7963,61.8407,61.7815,61.8259,42720.0
2017-08-30 15:10:00,83.6,83.61,83.51,83.53,22629.0,61.8333,61.8407,61.7667,61.7815,22629.0
2017-08-30 15:20:00,83.52,83.56,83.51,83.56,24812.0,61.7741,61.8037,61.7667,61.8037,24812.0
2017-08-30 15:30:00,83.56,83.56,83.47,83.49,61937.0,61.8037,61.8037,61.7372,61.7519,61937.0
2017-08-30 15:40:00,83.49,83.51,83.41,83.51,79594.0,61.7519,61.7667,61.6928,61.7667,79594.0
2017-08-30 15:50:00,83.5,83.64,83.5,83.59,163456.0,61.7593,61.8629,61.7593,61.8259,163456.0
2017-08-31 09:30:00,83.97,83.98,83.71,83.78,43534.0,62.107,62.1144,61.9147,61.9664,43534.0
2017-08-31 09:40:00,83.76,83.78,83.29,83.33,37113.0,61.9516,61.9664,61.604,61.6336,37113.0
2017-08-31 09:50:00,83.31,83.31,83.12,83.14,55952.0,61.6188,61.6188,61.4783,61.4931,55952.0
2017-08-31 10:00:00,83.14,83.42,83.12,83.42,48012.0,61.4931,61.7002,61.4783,61.7002,48012.0
2017-08-31 10:10:00,83.43,83.68,83.42,83.68,23390.0,61.7076,61.8925,61.7002,61.8925,23390.0
2017-08-31 10:20:00,83.68,83.68,83.46,83.54,25697.0,61.8925,61.8925,61.7298,61.7889,25697.0
2017-08-31 10:30:00,83.55,83.6,83.43,83.48,42191.0,61.7963,61.8333,61.7076,61.7446,42191.0
2017-08-31 10:40:00,83.45,83.74,83.45,83.71,40656.0,61.7224,61.9369,61.7224,61.9147,40656.0
2017-08-31 10:50:00,83.7,83.76,83.54,83.58,25390.0,61.9073,61.9516,61.7889,61.8185,25390.0
2017-08-31 11:00:00,83.58,83.62,83.51,83.54,23289.0,61.8185,61.8481,61.7667,61.7889,23289.0
2017-08-31 11:10:00,83.55,83.61,83.49,83.51,28665.0,61.7963,61.8407,61.7519,61.7667,28665.0
2017-08-31 11:20:00,83.51,83.58,83.46,83.55,31854.0,61.7667,61.8185,61.7298,61.7963,31854.0
2017-08-31 11:30:00,83.54,83.71,83.49,83.7,30999.0,61.7889,61.9147,61.7519,61.9073,30999.0
2017-08-31 11:40:00,83.69,83.74,83.67,83.69,21885.0,61.8999,61.9369,61.8851,61.8999,21885.0
2017-08-31 11:50:00,83.68,83.71,83.61,83.66,20440.0,61.8925,61.9147,61.8407,61.8777,20440.0
2017-08-31 12:00:00,83.66,83.68,83.63,83.65,18718.0,61.8777,61.8925,61.8555,61.8703,18718.0
2017-08-31 12:10:00,83.65,83.7,83.63,83.67,17708.0,61.8703,61.9073,61.8555,61.8851,17708.0
2017-08-31 12:20:00,83.67,83.7,83.65,83.66,18932.0,61.8851,61.9073,61.8703,61.8777,18932.0
2017-08-31 12:30:00,83.67,83.67,83.61,83.62,11576.0,61.8851,61.8851,61.8407,61.8481,11576.0
2017-08-31 12:40:00,83.62,83.64,83.55,83.57,17235.0,61.8481,61.8629,61.7963,61.8111,17235.0
2017-08-31 12:50:00,83.58,83.63,83.58,83.6,16025.0,61.8185,61.8555,61.8185,61.8333,16025.0
2017-08-31 13:00:00,83.6,83.68,83.6,83.65,18738.0,61.8333,61.8925,61.8333,61.8703,18738.0
2017-08-31 13:10:00,83.65,83.67,83.63,83.66,14113.0,61.8703,61.8851,61.8555,61.8777,14113.0
2017-08-31 13:20:00,83.66,83.66,83.57,83.59,19480.0,61.8777,61.8777,61.8111,61.8259,19480.0
2017-08-31 13:30:00,83.6,83.61,83.59,83.61,14884.0,61.8333,61.8407,61.8259,61.8407,14884.0
2017-08-31 13:40:00,83.61,83.64,83.56,83.61,19447.0,61.8407,61.8629,61.8037,61.8407,19447.0
2017-08-31 13:50:00,83.61,83.61,83.51,83.53,19129.0,61.8407,61.8407,61.7667,61.7815,19129.0
2017-08-31 14:00:00,83.53,83.64,83.49,83.63,19659.0,61.7815,61.8629,61.7519,61.8555,19659.0
2017-08-31 14:10:00,83.64,83.73,83.63,83.64,24163.0,61.8629,61.9295,61.8555,61.8629,24163.0
2017-08-31 14:20:00,83.64,83.72,83.6,83.71,16077.0,61.8629,61.9221,61.8333,61.9147,16077.0
2017-08-31 14:30:00,83.71,83.74,83.57,83.6,27135.0,61.9147,61.9369,61.8111,61.8333,27135.0
2017-08-31 14:40:00,83.61,83.62,83.52,83.58,25928.0,61.8407,61.8481,61.7741,61.8185,25928.0
2017-08-31 14:50:00,83.59,83.59,83.49,83.54,29354.0,61.8259,61.8259,61.7519,61.7889,29354.0
2017-08-31 15:00:00,83.55,83.59,83.48,83.53,33218.0,61.7963,61.8259,61.7446,61.7815,33218.0
2017-08-31 15:10:00,83.53,83.63,83.43,83.63,36579.0,61.7815,61.8555,61.7076,61.8555,36579.0
2017-08-31 15:20:00,83.63,83.64,83.52,83.58,81397.0,61.8555,61.8629,61.7741,61.8185,81397.0
2017-08-31 15:30:00,83.58,83.76,83.57,83.64,55899.0,61.8185,61.9516,61.8111,61.8629,55899.0
2017-08-31 15:40:00,83.65,83.7,83.63,83.63,71320.0,61.8703,61.9073,61.8555,61.8555,71320.0
2017-08-31 15:50:00,83.64,83.93,83.62,83.81,440948.0,61.8629,62.0774,61.8481,61.9886,440948.0
2017-09-01 09:30:00,83.87,83.87,83.34,83.52,117083.0,62.033,62.033,61.641,61.7741,117083.0
2017-09-01 09:40:00,83.53,83.56,83.19,83.51,64356.0,61.7815,61.8037,61.5301,61.7667,64356.0
2017-09-01 09:50:00,83.51,83.65,83.36,83.61,37152.0,61.7667,61.8703,61.6558,61.8407,37152.0
2017-09-01 10:00:00,83.61,83.81,83.53,83.75,73690.0,61.8407,61.9886,61.7815,61.9443,73690.0
2017-09-01 10:10:00,83.77,83.93,83.72,83.88,54744.0,61.959,62.0774,61.9221,62.0404,54744.0
2017-09-01 10:20:00,83.91,84.18,83.9,83.94,70339.0,62.0626,62.2623,62.0552,62.0848,70339.0
2017-09-01 10:30:00,83.93,84.07,83.91,84.03,32997.0,62.0774,62.1809,62.0626,62.1514,32997.0
2017-09-01 10:40:00,84.04,84.08,84.02,84.07,48982.0,62.1587,62.1883,62.144,62.1809,48982.0
2017-09-01 10:50:00,84.07,84.24,84.02,84.24,61001.0,62.1809,62.3067,62.144,62.3067,61001.0
2017-09-01 11:00:00,84.22,84.22,83.99,84.03,28717.0,62.2919,62.2919,62.1218,62.1514,28717.0
2017-09-01 11:10:00,84.04,84.22,84.04,84.2,35069.0,62.1587,62.2919,62.1587,62.2771,35069.0
2017-09-01 11:20:00,84.19,84.31,84.14,84.24,24982.0,62.2697,62.3584,62.2327,62.3067,24982.0
2017-09-01 11:30:00,84.22,84.27,84.15,84.21,21459.0,62.2919,62.3289,62.2401,62.2845,21459.0
2017-09-01 11:40:00,84.21,84.27,84.21,84.25,28838.0,62.2845,62.3289,62.2845,62.3141,28838.0
2017-09-01 11:50:00,84.24,84.3,84.23,84.26,27972.0,62.3067,62.3511,62.2993,62.3215,27972.0
2017-09-01 12:00:00,84.26,84.26,84.2,84.26,20284.0,62.3215,62.3215,62.2771,62.3215,20284.0
2017-09-01 12:10:00,84.26,84.33,84.24,84.25,20638.0,62.3215,62.3732,62.3067,62.3141,20638.0
2017-09-01 12:20:00,84.25,84.37,84.25,84.33,24189.0,62.3141,62.4028,62.3141,62.3732,24189.0
2017-09-01 12:30:00,84.32,84.38,84.3,84.31,14306.0,62.3658,62.4102,62.3511,62.3584,14306.0
2017-09-01 12:40:00,84.3,84.33,84.24,84.31,22136.0,62.3511,62.3732,62.3067,62.3584,22136.0
2017-09-01 12:50:00,84.3,84.33,84.26,84.33,20646.0,62.3511,62.3732,62.3215,62.3732,20646.0
2017-09-01 13:00:00,84.32,84.32,84.27,84.32,19989.0,62.3658,62.3658,62.3289,62.3658,19989.0
2017-09-01 13:10:00,84.31,84.46,84.31,84.43,21102.0,62.3584,62.4694,62.3584,62.4472,21102.0
2017-09-01 13:20:00,84.43,84.43,84.36,84.4,20965.0,62.4472,62.4472,62.3954,62.425,20965.0
2017-09-01 13:30:00,84.4,84.46,84.4,84.43,17566.0,62.425,62.4694,62.425,62.4472,17566.0
2017-09-01 13:40:00,84.42,84.48,84.38,84.48,18178.0,62.4398,62.4842,62.4102,62.4842,18178.0
2017-09-01 13:50:00,84.47,84.54,84.47,84.49,65714.0,62.4768,62.5286,62.4768,62.4916,65714.0
2017-09-01 14:00:00,84.5,84.56,84.49,84.56,40638.0,62.499,62.5434,62.4916,62.5434,40638.0
2017-09-01 14:10:00,84.56,84.61,84.55,84.57,31687.0,62.5434,62.5803,62.536,62.5508,31687.0
2017-09-01 14:20:00,84.57,84.58,84.5,84.55,18920.0,62.5508,62.5581,62.499,62.536,18920.0
2017-09-01 14:30:00,84.56,84.58,84.55,84.58,15011.0,62.5434,62.5581,62.536,62.5581,15011.0
2017-09-01 14:40:00,84.58,84.59,84.55,84.55,18679.0,62.5581,62.5655,62.536,62.536,18679.0
2017-09-01 14:50:00,84.55,84.58,84.55,84.58,14487.0,62.536,62.5581,62.536,62.5581,14487.0
2017-09-01 15:00:00,84.57,84.6,84.49,84.52,30342.0,62.5508,62.5729,62.4916,62.5138,30342.0
2017-09-01 15:10:00,84.52,84.54,84.51,84.52,18240.0,62.5138,62.5286,62.5064,62.5138,18240.0
2017-09-01 15:20:00,84.52,84.53,84.45,84.47,33589.0,62.5138,62.5212,62.462,62.4768,33589.0
2017-09-01 15:30:00,84.47,84.47,84.39,84.44,59487.0,62.4768,62.4768,62.4176,62.4546,59487.0
2017-09-01 15:40:00,84.44,84.6,84.39,84.58,79343.0,62.4546,62.5729,62.4176,62.5581,79343.0
2017-09-01 15:50:00,84.58,84.59,84.39,84.41,174293.0,62.5581,62.5655,62.4176,62.4324,174293.0
2017-09-05 09:30:00,84.32,84.4,83.69,83.72,100701.0,62.3658,62.425,61.8999,61.9221,100701.0
2017-09-05 09:40:00,83.7,83.99,83.67,83.79,73635.0,61.9073,62.1218,61.8851,61.9738,73635.0
2017-09-05 09:50:00,83.81,83.88,83.66,83.77,41246.0,61.9886,62.0404,61.8777,61.959,41246.0
2017-09-05 10:00:00,83.78,83.9,83.62,83.89,78230.0,61.9664,62.0552,61.8481,62.0478,78230.0
2017-09-05 10:10:00,83.91,83.94,83.75,83.92,32347.0,62.0626,62.0848,61.9443,62.07,32347.0
2017-09-05 10:20:00,83.92,83.94,83.71,83.72,43388.0,62.07,62.0848,61.9147,61.9221,43388.0
2017-09-05 10:30:00,83.71,83.87,83.59,83.6,41538.0,61.9147,62.033,61.8259,61.8333,41538.0
2017-09-05 10:40:00,83.58,83.61,83.37,83.44,49052.0,61.8185,61.8407,61.6632,61.715,49052.0
2017-09-05 10:50:00,83.45,83.45,83.12,83.24,48348.0,61.7224,61.7224,61.4783,61.567,48348.0
2017-09-05 11:00:00,83.24,83.37,83.13,83.35,47077.0,61.567,61.6632,61.4857,61.6484,47077.0
2017-09-05 11:10:00,83.37,83.42,83.29,83.31,24767.0,61.6632,61.7002,61.604,61.6188,24767.0
2017-09-05 11:20:00,83.3,83.33,83.17,83.28,31746.0,61.6114,61.6336,61.5153,61.5966,31746.0
2017-09-05 11:30:00,83.26,83.29,83.16,83.17,27424.0,61.5818,61.604,61.5079,61.5153,27424.0
2017-09-05 11:40:00,83.17,83.28,83.14,83.24,29666.0,61.5153,61.5966,61.4931,61.567,29666.0
2017-09-05 11:50:00,83.24,83.36,83.21,83.34,48838.0,61.567,61.6558,61.5449,61.641,48838.0
2017-09-05 12:00:00,83.34,83.34,83.08,83.1,29272.0,61.641,61.641,61.4487,61.4635,29272.0
2017-09-05 12:10:00,83.12,83.18,83.05,83.12,30241.0,61.4783,61.5227,61.4265,61.4783,30241.0
2017-09-05 12:20:00,83.13,83.21,83.12,83.17,20894.0,61.4857,61.5449,61.4783,61.5153,20894.0
2017-09-05 12:30:00,83.15,83.15,83.0,83.11,23396.0,61.5005,61.5005,61.3895,61.4709,23396.0
2017-09-05 12:40:00,83.1,83.15,83.04,83.04,24968.0,61.4635,61.5005,61.4191,61.4191,24968.0
2017-09-05 12:50:00,83.04,83.12,82.98,83.01,50272.0,61.4191,61.4783,61.3747,61.3969,50272.0
2017-09-05 13:00:00,83.0,83.0,82.8,82.8,43274.0,61.3895,61.3895,61.2416,61.2416,43274.0
2017-09-05 13:10:00,82.79,82.82,82.71,82.81,35465.0,61.2342,61.2564,61.175,61.249,35465.0
2017-09-05 13:20:00,82.8,82.9,82.78,82.83,33178.0,61.2416,61.3156,61.2268,61.2638,33178.0
2017-09-05 13:30:00,82.82,82.83,82.73,82.75,37977.0,61.2564,61.2638,61.1898,61.2046,37977.0
2017-09-05 13:40:00,82.75,82.75,82.66,82.73,31891.0,61.2046,61.2046,61.1381,61.1898,31891.0
2017-09-05 13:50:00,82.71,83.04,82.71,83.04,21535.0,61.175,61.4191,61.175,61.4191,21535.0
2017-09-05 14:00:00,83.05,83.21,83.01,83.18,44126.0,61.4265,61.5449,61.3969,61.5227,44126.0
2017-09-05 14:10:00,83.2,83.24,83.12,83.17,41188.0,61.5375,61.567,61.4783,61.5153,41188.0
2017-09-05 14:20:00,83.17,83.2,83.1,83.17,49741.0,61.5153,61.5375,61.4635,61.5153,49741.0
2017-09-05 14:30:00,83.15,83.22,83.09,83.13,32916.0,61.5005,61.5522,61.4561,61.4857,32916.0
2017-09-05 14:40:00,83.12,83.15,83.01,83.05,37919.0,61.4783,61.5005,61.3969,61.4265,37919.0
2017-09-05 14:50:00,83.04,83.09,83.02,83.06,50595.0,61.4191,61.4561,61.4043,61.4339,50595.0
2017-09-05 15:00:00,83.06,83.14,82.96,82.98,57953.0,61.4339,61.4931,61.3599,61.3747,57953.0
2017-09-05 15:10:00,82.98,83.09,82.97,83.07,53232.0,61.3747,61.4561,61.3673,61.4413,53232.0
2017-09-05 15:20:00,83.07,83.38,83.05,83.38,48515.0,61.4413,61.6706,61.4265,61.6706,48515.0
2017-09-05 15:30:00,83.4,83.49,83.31,83.33,70321.0,61.6854,61.7519,61.6188,61.6336,70321.0
2017-09-05 15:40:00,83.33,83.33,83.18,83.21,115888.0,61.6336,61.6336,61.5227,61.5449,115888.0
2017-09-05 15:50:00,83.22,83.28,83.14,83.24,232272.0,61.5522,61.5966,61.4931,61.567,232272.0
2017-09-06 09:30:00,83.64,83.76,83.18,83.52,54807.0,61.8629,61.9516,61.5227,61.7741,54807.0
2017-09-06 09:40:00,83.52,83.88,83.47,83.85,27919.0,61.7741,62.0404,61.7372,62.0182,27919.0
2017-09-06 09:50:00,83.87,83.87,83.59,83.63,50306.0,62.033,62.033,61.8259,61.8555,50306.0
2017-09-06 10:00:00,83.64,83.83,83.63,83.75,40451.0,61.8629,62.0034,61.8555,61.9443,40451.0
2017-09-06 10:10:00,83.75,83.95,83.74,83.76,30721.0,61.9443,62.0922,61.9369,61.9516,30721.0
2017-09-06 10:20:00,83.77,83.78,83.56,83.61,34844.0,61.959,61.9664,61.8037,61.8407,34844.0
2017-09-06 10:30:00,83.63,83.92,83.63,83.89,35568.0,61.8555,62.07,61.8555,62.0478,35568.0
2017-09-06 10:40:00,83.89,83.9,83.66,83.76,27036.0,62.0478,62.0552,61.8777,61.9516,27036.0
2017-09-06 10:50:00,83.76,83.82,83.62,83.68,27935.0,61.9516,61.996,61.8481,61.8925,27935.0
2017-09-06 11:00:00,83.66,83.74,83.62,83.62,23577.0,61.8777,61.9369,61.8481,61.8481,23577.0
2017-09-06 11:10:00,83.61,83.65,83.59,83.64,19452.0,61.8407,61.8703,61.8259,61.8629,19452.0
2017-09-06 11:20:00,83.64,83.71,83.59,83.64,35338.0,61.8629,61.9147,61.8259,61.8629,35338.0
2017-09-06 11:30:00,83.65,83.69,83.6,83.64,26824.0,61.8703,61.8999,61.8333,61.8629,26824.0
2017-09-06 11:40:00,83.63,83.76,83.57,83.69,23088.0,61.8555,61.9516,61.8111,61.8999,23088.0
2017-09-06 11:50:00,83.69,83.74,83.67,83.71,24692.0,61.8999,61.9369,61.8851,61.9147,24692.0
2017-09-06 12:00:00,83.72,83.75,83.66,83.68,42220.0,61.9221,61.9443,61.8777,61.8925,42220.0
2017-09-06 12:10:00,83.69,83.83,83.67,83.83,22999.0,61.8999,62.0034,61.8851,62.0034,22999.0
2017-09-06 12:20:00,83.83,83.83,83.65,83.66,24842.0,62.0034,62.0034,61.8703,61.8777,24842.0
2017-09-06 12:30:00,83.66,83.67,83.6,83.63,16872.0,61.8777,61.8851,61.8333,61.8555,16872.0
2017-09-06 12:40:00,83.64,83.65,83.56,83.63,22103.0,61.8629,61.8703,61.8037,61.8555,22103.0
2017-09-06 12:50:00,83.64,83.69,83.61,83.68,20828.0,61.8629,61.8999,61.8407,61.8925,20828.0
2017-09-06 13:00:00,83.68,83.76,83.64,83.68,31984.0,61.8925,61.9516,61.8629,61.8925,31984.0
2017-09-06 13:10:00,83.68,83.72,83.63,83.67,25561.0,61.8925,61.9221,61.8555,61.8851,25561.0
2017-09-06 13:20:00,83.66,83.69,83.53,83.53,30786.0,61.8777,61.8999,61.7815,61.7815,30786.0
2017-09-06 13:30:00,83.53,83.63,83.52,83.62,15181.0,61.7815,61.8555,61.7741,61.8481,15181.0
2017-09-06 13:40:00,83.62,83.63,83.57,83.62,10928.0,61.8481,61.8555,61.8111,61.8481,10928.0
2017-09-06 13:50:00,83.62,83.63,83.47,83.48,24502.0,61.8481,61.8555,61.7372,61.7446,24502.0
2017-09-06 14:00:00,83.5,83.66,83.5,83.58,17890.0,61.7593,61.8777,61.7593,61.8185,17890.0
2017-09-06 14:10:00,83.59,83.63,83.53,83.57,19879.0,61.8259,61.8555,61.7815,61.8111,19879.0
2017-09-06 14:20:00,83.57,83.59,83.49,83.5,20062.0,61.8111,61.8259,61.7519,61.7593,20062.0
2017-09-06 14:30:00,83.49,83.56,83.44,83.44,21434.0,61.7519,61.8037,61.715,61.715,21434.0
2017-09-06 14:40:00,83.46,83.52,83.44,83.46,20048.0,61.7298,61.7741,61.715,61.7298,20048.0
2017-09-06 14:50:00,83.47,83.5,83.43,83.5,36598.0,61.7372,61.7593,61.7076,61.7593,36598.0
2017-09-06 15:00:00,83.5,83.58,83.5,83.56,28064.0,61.7593,61.8185,61.7593,61.8037,28064.0
2017-09-06 15:10:00,83.56,83.61,83.49,83.52,42288.0,61.8037,61.8407,61.7519,61.7741,42288.0
2017-09-06 15:20:00,83.51,83.57,83.51,83.52,37979.0,61.7667,61.8111,61.7667,61.7741,37979.0
2017-09-06 15:30:00,83.52,83.53,83.32,83.36,97164.0,61.7741,61.7815,61.6262,61.6558,97164.0
2017-09-06 15:40:00,83.35,83.56,83.35,83.5,69203.0,61.6484,61.8037,61.6484,61.7593,69203.0
2017-09-06 15:50:00,83.49,83.49,83.35,83.38,123656.0,61.7519,61.7519,61.6484,61.6706,123656.0
2017-09-07 09:30:00,83.48,83.79,83.45,83.54,39966.0,61.7446,61.9738,61.7224,61.7889,39966.0
2017-09-07 09:40:00,83.56,83.61,83.31,83.48,45589.0,61.8037,61.8407,61.6188,61.7446,45589.0
2017-09-07 09:50:00,83.48,83.5,83.3,83.31,50839.0,61.7446,61.7593,61.6114,61.6188,50839.0
2017-09-07 10:00:00,83.3,83.32,83.11,83.24,61156.0,61.6114,61.6262,61.4709,61.567,61156.0
2017-09-07 10:10:00,83.23,83.37,83.18,83.36,28355.0,61.5596,61.6632,61.5227,61.6558,28355.0
2017-09-07 10:20:00,83.38,83.38,83.2,83.21,23040.0,61.6706,61.6706,61.5375,61.5449,23040.0
2017-09-07 10:30:00,83.22,83.34,83.2,83.31,32103.0,61.5522,61.641,61.5375,61.6188,32103.0
2017-09-07 10:40:00,83.3,83.42,83.3,83.41,44357.0,61.6114,61.7002,61.6114,61.6928,44357.0
2017-09-07 10:50:00,83.41,83.46,83.39,83.41,54831.0,61.6928,61.7298,61.678,61.6928,54831.0
2017-09-07 11:00:00,83.41,83.5,83.32,83.44,41541.0,61.6928,61.7593,61.6262,61.715,41541.0
2017-09-07 11:10:00,83.46,83.5,83.37,83.39,30597.0,61.7298,61.7593,61.6632,61.678,30597.0
2017-09-07 11:20:00,83.39,83.45,83.27,83.28,22890.0,61.678,61.7224,61.5892,61.5966,22890.0
2017-09-07 11:30:00,83.28,83.29,83.15,83.21,22471.0,61.5966,61.604,61.5005,61.5449,22471.0
2017-09-07 11:40:00,83.23,83.32,83.2,83.32,70177.0,61.5596,61.6262,61.5375,61.6262,70177.0
2017-09-07 11:50:00,83.33,83.48,83.31,83.48,21604.0,61.6336,61.7446,61.6188,61.7446,21604.0
2017-09-07 12:00:00,83.49,83.65,83.47,83.65,17753.0,61.7519,61.8703,61.7372,61.8703,17753.0
2017-09-07 12:10:00,83.65,83.74,83.61,83.74,18505.0,61.8703,61.9369,61.8407,61.9369,18505.0
2017-09-07 12:20:00,83.73,83.86,83.73,83.79,19656.0,61.9295,62.0256,61.9295,61.9738,19656.0
2017-09-07 12:30:00,83.79,83.84,83.53,83.63,23519.0,61.9738,62.0108,61.7815,61.8555,23519.0
2017-09-07 12:40:00,83.63,83.79,83.61,83.78,15663.0,61.8555,61.9738,61.8407,61.9664,15663.0
2017-09-07 12:50:00,83.79,83.91,83.77,83.91,25528.0,61.9738,62.0626,61.959,62.0626,25528.0
2017-09-07 13:00:00,83.9,84.04,83.88,84.01,89677.0,62.0552,62.1587,62.0404,62.1366,89677.0
2017-09-07 13:10:00,84.01,84.09,83.96,83.96,27332.0,62.1366,62.1957,62.0996,62.0996,27332.0
2017-09-07 13:20:00,83.98,84.06,83.93,84.06,13276.0,62.1144,62.1735,62.0774,62.1735,13276.0
2017-09-07 13:30:00,84.06,84.06,83.99,84.05,15899.0,62.1735,62.1735,62.1218,62.1661,15899.0
2017-09-07 13:40:00,84.06,84.12,84.05,84.07,15080.0,62.1735,62.2179,62.1661,62.1809,15080.0
2017-09-07 13:50:00,84.06,84.11,84.03,84.11,15185.0,62.1735,62.2105,62.1514,62.2105,15185.0
2017-09-07 14:00:00,84.09,84.12,84.06,84.11,84985.0,62.1957,62.2179,62.1735,62.2105,84985.0
2017-09-07 14:10:00,84.12,84.17,84.06,84.07,28439.0,62.2179,62.2549,62.1735,62.1809,28439.0
2017-09-07 14:20:00,84.06,84.07,83.97,83.97,24697.0,62.1735,62.1809,62.107,62.107,24697.0
2017-09-07 14:30:00,83.96,84.04,83.92,84.04,19403.0,62.0996,62.1587,62.07,62.1587,19403.0
2017-09-07 14:40:00,84.04,84.12,84.02,84.12,20502.0,62.1587,62.2179,62.144,62.2179,20502.0
2017-09-07 14:50:00,84.11,84.13,84.07,84.13,25680.0,62.2105,62.2253,62.1809,62.2253,25680.0
2017-09-07 15:00:00,84.13,84.13,84.06,84.13,24042.0,62.2253,62.2253,62.1735,62.2253,24042.0
2017-09-07 15:10:00,84.12,84.15,84.09,84.12,25144.0,62.2179,62.2401,62.1957,62.2179,25144.0
2017-09-07 15:20:00,84.13,84.13,84.04,84.04,35531.0,62.2253,62.2253,62.1587,62.1587,35531.0
2017-09-07 15:30:00,84.04,84.12,84.01,84.11,38732.0,62.1587,62.2179,62.1366,62.2105,38732.0
2017-09-07 15:40:00,84.1,84.2,84.09,84.09,61658.0,62.2031,62.2771,62.1957,62.1957,61658.0
2017-09-07 15:50:00,84.09,84.11,84.02,84.05,131015.0,62.1957,62.2105,62.144,62.1661,131015.0
2017-09-08 09:30:00,84.03,84.47,84.01,84.18,57203.0,62.1514,62.4768,62.1366,62.2623,57203.0
2017-09-08 09:40:00,84.17,84.4,84.09,84.3,56718.0,62.2549,62.425,62.1957,62.3511,56718.0
2017-09-08 09:50:00,84.37,84.4,84.24,84.3,28238.0,62.4028,62.425,62.3067,62.3511,28238.0
2017-09-08 10:00:00,84.32,84.58,84.32,84.5,64900.0,62.3658,62.5581,62.3658,62.499,64900.0
2017-09-08 10:10:00,84.51,84.54,84.44,84.44,62879.0,62.5064,62.5286,62.4546,62.4546,62879.0
2017-09-08 10:20:00,84.43,84.44,84.34,84.35,46618.0,62.4472,62.4546,62.3806,62.388,46618.0
2017-09-08 10:30:00,84.35,84.4,84.19,84.2,30103.0,62.388,62.425,62.2697,62.2771,30103.0
2017-09-08 10:40:00,84.21,84.28,84.09,84.28,37566.0,62.2845,62.3363,62.1957,62.3363,37566.0
2017-09-08 10:50:00,84.28,84.35,84.0,84.0,81068.0,62.3363,62.388,62.1292,62.1292,81068.0
2017-09-08 11:00:00,84.0,84.38,83.96,84.23,38184.0,62.1292,62.4102,62.0996,62.2993,38184.0
2017-09-08 11:10:00,84.22,84.37,84.2,84.3,43515.0,62.2919,62.4028,62.2771,62.3511,43515.0
2017-09-08 11:20:00,84.3,84.41,84.26,84.38,61151.0,62.3511,62.4324,62.3215,62.4102,61151.0
2017-09-08 11:30:00,84.41,84.55,84.41,84.5,30709.0,62.4324,62.536,62.4324,62.499,30709.0
2017-09-08 11:40:00,84.5,84.62,84.47,84.62,24881.0,62.499,62.5877,62.4768,62.5877,24881.0
2017-09-08 11:50:00,84.62,84.7,84.6,84.6,19444.0,62.5877,62.6469,62.5729,62.5729,19444.0
2017-09-08 12:00:00,84.6,84.66,84.57,84.59,18849.0,62.5729,62.6173,62.5508,62.5655,18849.0
2017-09-08 12:10:00,84.59,84.63,84.52,84.63,22193.0,62.5655,62.5951,62.5138,62.5951,22193.0
2017-09-08 12:20:00,84.62,84.67,84.59,84.61,21253.0,62.5877,62.6247,62.5655,62.5803,21253.0
2017-09-08 12:30:00,84.63,84.78,84.62,84.77,25318.0,62.5951,62.7061,62.5877,62.6987,25318.0
2017-09-08 12:40:00,84.77,84.8,84.73,84.78,17875.0,62.6987,62.7209,62.6691,62.7061,17875.0
2017-09-08 12:50:00,84.77,84.78,84.68,84.7,15575.0,62.6987,62.7061,62.6321,62.6469,15575.0
2017-09-08 13:00:00,84.71,84.72,84.64,84.66,16473.0,62.6543,62.6617,62.6025,62.6173,16473.0
2017-09-08 13:10:00,84.67,84.71,84.59,84.6,21991.0,62.6247,62.6543,62.5655,62.5729,21991.0
2017-09-08 13:20:00,84.6,84.61,84.53,84.56,12694.0,62.5729,62.5803,62.5212,62.5434,12694.0
2017-09-08 13:30:00,84.55,84.66,84.55,84.65,10560.0,62.536,62.6173,62.536,62.6099,10560.0
2017-09-08 13:40:00,84.66,84.66,84.58,84.62,14209.0,62.6173,62.6173,62.5581,62.5877,14209.0
2017-09-08 13:50:00,84.61,84.75,84.6,84.75,17684.0,62.5803,62.6839,62.5729,62.6839,17684.0
2017-09-08 14:00:00,84.76,84.8,84.73,84.79,20443.0,62.6913,62.7209,62.6691,62.7135,20443.0
2017-09-08 14:10:00,84.79,84.91,84.78,84.87,25495.0,62.7135,62.8022,62.7061,62.7726,25495.0
2017-09-08 14:20:00,84.87,85.08,84.87,85.06,36272.0,62.7726,62.928,62.7726,62.9132,36272.0
2017-09-08 14:30:00,85.07,85.11,85.01,85.06,26703.0,62.9206,62.9502,62.8762,62.9132,26703.0
2017-09-08 14:40:00,85.06,85.07,84.94,84.94,27983.0,62.9132,62.9206,62.8244,62.8244,27983.0
2017-09-08 14:50:00,84.93,84.94,84.89,84.93,16759.0,62.817,62.8244,62.7874,62.817,16759.0
2017-09-08 15:00:00,84.93,84.95,84.84,84.91,28208.0,62.817,62.8318,62.7505,62.8022,28208.0
2017-09-08 15:10:00,84.91,84.92,84.71,84.71,33408.0,62.8022,62.8096,62.6543,62.6543,33408.0
2017-09-08 15:20:00,84.72,84.8,84.72,84.72,37152.0,62.6617,62.7209,62.6617,62.6617,37152.0
2017-09-08 15:30:00,84.72,84.72,84.59,84.66,64116.0,62.6617,62.6617,62.5655,62.6173,64116.0
2017-09-08 15:40:00,84.66,84.74,84.6,84.63,69478.0,62.6173,62.6765,62.5729,62.5951,69478.0
2017-09-08 15:50:00,84.63,84.7,84.57,84.69,139704.0,62.5951,62.6469,62.5508,62.6395,139704.0
2017-09-11 09:30:00,84.9,85.09,84.47,84.61,68290.0,62.7948,62.9354,62.4768,62.5803,68290.0
2017-09-11 09:40:00,84.65,84.77,84.57,84.58,36778.0,62.6099,62.6987,62.5508,62.5581,36778.0
2017-09-11 09:50:00,84.57,84.74,84.47,84.65,40820.0,62.5508,62.6765,62.4768,62.6099,40820.0
2017-09-11 10:00:00,84.64,84.82,84.56,84.73,37666.0,62.6025,62.7357,62.5434,62.6691,37666.0
2017-09-11 10:10:00,84.71,84.74,84.56,84.58,32560.0,62.6543,62.6765,62.5434,62.5581,32560.0
2017-09-11 10:20:00,84.59,84.79,84.57,84.71,19982.0,62.5655,62.7135,62.5508,62.6543,19982.0
2017-09-11 10:30:00,84.72,84.84,84.53,84.58,28997.0,62.6617,62.7505,62.5212,62.5581,28997.0
2017-09-11 10:40:00,84.58,84.7,84.46,84.5,23637.0,62.5581,62.6469,62.4694,62.499,23637.0
2017-09-11 10:50:00,84.48,84.58,84.42,84.5,53789.0,62.4842,62.5581,62.4398,62.499,53789.0
2017-09-11 11:00:00,84.52,84.67,84.51,84.56,22390.0,62.5138,62.6247,62.5064,62.5434,22390.0
2017-09-11 11:10:00,84.57,84.62,84.51,84.61,16344.0,62.5508,62.5877,62.5064,62.5803,16344.0
2017-09-11 11:20:00,84.62,84.71,84.59,84.68,16359.0,62.5877,62.6543,62.5655,62.6321,16359.0
2017-09-11 11:30:00,84.67,84.9,84.65,84.9,23085.0,62.6247,62.7948,62.6099,62.7948,23085.0
2017-09-11 11:40:00,84.91,85.01,84.85,84.96,31063.0,62.8022,62.8762,62.7578,62.8392,31063.0
2017-09-11 11:50:00,84.96,85.06,84.96,85.01,23161.0,62.8392,62.9132,62.8392,62.8762,23161.0
2017-09-11 12:00:00,85.01,85.04,84.9,84.93,17416.0,62.8762,62.8984,62.7948,62.817,17416.0
2017-09-11 12:10:00,84.94,84.99,84.87,84.95,25034.0,62.8244,62.8614,62.7726,62.8318,25034.0
2017-09-11 12:20:00,84.96,85.05,84.96,85.01,12776.0,62.8392,62.9058,62.8392,62.8762,12776.0
2017-09-11 12:30:00,85.01,85.05,84.95,84.96,12110.0,62.8762,62.9058,62.8318,62.8392,12110.0
2017-09-11 12:40:00,84.96,85.03,84.96,85.03,13390.0,62.8392,62.891,62.8392,62.891,13390.0
2017-09-11 12:50:00,85.03,85.09,85.01,85.08,11780.0,62.891,62.9354,62.8762,62.928,11780.0
2017-09-11 13:00:00,85.08,85.14,85.07,85.08,18635.0,62.928,62.9723,62.9206,62.928,18635.0
2017-09-11 13:10:00,85.08,85.26,85.07,85.25,17933.0,62.928,63.0611,62.9206,63.0537,17933.0
2017-09-11 13:20:00,85.26,85.34,85.24,85.31,19888.0,63.0611,63.1203,63.0463,63.0981,19888.0
2017-09-11 13:30:00,85.31,85.31,85.26,85.29,10552.0,63.0981,63.0981,63.0611,63.0833,10552.0
2017-09-11 13:40:00,85.29,85.33,85.25,85.29,12431.0,63.0833,63.1129,63.0537,63.0833,12431.0
2017-09-11 13:50:00,85.28,85.28,85.18,85.2,15310.0,63.0759,63.0759,63.0019,63.0167,15310.0
2017-09-11 14:00:00,85.2,85.22,85.13,85.17,21973.0,63.0167,63.0315,62.9649,62.9945,21973.0
2017-09-11 14:10:00,85.17,85.21,85.15,85.19,11908.0,62.9945,63.0241,62.9797,63.0093,11908.0
2017-09-11 14:20:00,85.19,85.22,85.17,85.19,15274.0,63.0093,63.0315,62.9945,63.0093,15274.0
2017-09-11 14:30:00,85.2,85.27,85.19,85.25,20489.0,63.0167,63.0685,63.0093,63.0537,20489.0
2017-09-11 14:40:00,85.25,85.32,85.24,85.31,17951.0,63.0537,63.1055,63.0463,63.0981,17951.0
2017-09-11 14:50:00,85.32,85.42,85.31,85.32,19791.0,63.1055,63.1794,63.0981,63.1055,19791.0
2017-09-11 15:00:00,85.3,85.3,85.23,85.26,16010.0,63.0907,63.0907,63.0389,63.0611,16010.0
2017-09-11 15:10:00,85.25,85.35,85.24,85.3,16928.0,63.0537,63.1277,63.0463,63.0907,16928.0
2017-09-11 15:20:00,85.3,85.31,85.22,85.25,43041.0,63.0907,63.0981,63.0315,63.0537,43041.0
2017-09-11 15:30:00,85.25,85.3,85.19,85.25,46592.0,63.0537,63.0907,63.0093,63.0537,46592.0
2017-09-11 15:40:00,85.24,85.31,85.12,85.14,51659.0,63.0463,63.0981,62.9576,62.9723,51659.0
2017-09-11 15:50:00,85.13,85.21,85.07,85.19,112125.0,62.9649,63.0241,62.9206,63.0093,112125.0
2017-09-12 09:30:00,85.2,85.61,85.2,85.54,46227.0,63.0167,63.32,63.0167,63.2682,46227.0
2017-09-12 09:40:00,85.57,85.66,85.5,85.59,45036.0,63.2904,63.357,63.2386,63.3052,45036.0
2017-09-12 09:50:00,85.6,85.65,85.52,85.56,25900.0,63.3126,63.3496,63.2534,63.283,25900.0
2017-09-12 10:00:00,85.55,85.8,85.55,85.78,32823.0,63.2756,63.4605,63.2756,63.4457,32823.0
2017-09-12 10:10:00,85.77,85.84,85.65,85.69,27271.0,63.4383,63.4901,63.3496,63.3791,27271.0
2017-09-12 10:20:00,85.68,85.73,85.36,85.38,45474.0,63.3717,63.4087,63.1351,63.1499,45474.0
2017-09-12 10:30:00,85.39,85.63,85.38,85.59,23351.0,63.1573,63.3348,63.1499,63.3052,23351.0
2017-09-12 10:40:00,85.57,85.58,85.36,85.36,27659.0,63.2904,63.2978,63.1351,63.1351,27659.0
2017-09-12 10:50:00,85.38,85.38,85.14,85.16,28145.0,63.1499,63.1499,62.9723,62.9871,28145.0
2017-09-12 11:00:00,85.17,85.28,85.08,85.25,36096.0,62.9945,63.0759,62.928,63.0537,36096.0
2017-09-12 11:10:00,85.26,85.33,85.25,85.31,20256.0,63.0611,63.1129,63.0537,63.0981,20256.0
2017-09-12 11:20:00,85.32,85.38,85.22,85.34,62227.0,63.1055,63.1499,63.0315,63.1203,62227.0
2017-09-12 11:30:00,85.35,85.46,85.32,85.45,20489.0,63.1277,63.209,63.1055,63.2016,20489.0
2017-09-12 11:40:00,85.44,85.56,85.4,85.56,20121.0,63.1942,63.283,63.1646,63.283,20121.0
2017-09-12 11:50:00,85.55,85.63,85.55,85.57,27113.0,63.2756,63.3348,63.2756,63.2904,27113.0
2017-09-12 12:00:00,85.58,85.59,85.53,85.57,14813.0,63.2978,63.3052,63.2608,63.2904,14813.0
2017-09-12 12:10:00,85.56,85.64,85.56,85.59,22624.0,63.283,63.3422,63.283,63.3052,22624.0
2017-09-12 12:20:00,85.6,85.61,85.49,85.55,13896.0,63.3126,63.32,63.2312,63.2756,13896.0
2017-09-12 12:30:00,85.56,85.58,85.5,85.56,16233.0,63.283,63.2978,63.2386,63.283,16233.0
2017-09-12 12:40:00,85.55,85.63,85.54,85.63,13409.0,63.2756,63.3348,63.2682,63.3348,13409.0
2017-09-12 12:50:00,85.64,85.66,85.58,85.63,11054.0,63.3422,63.357,63.2978,63.3348,11054.0
2017-09-12 13:00:00,85.63,85.66,85.62,85.64,11726.0,63.3348,63.357,63.3274,63.3422,11726.0
2017-09-12 13:10:00,85.64,85.64,85.56,85.57,17492.0,63.3422,63.3422,63.283,63.2904,17492.0
2017-09-12 13:20:00,85.58,85.65,85.57,85.63,14682.0,63.2978,63.3496,63.2904,63.3348,14682.0
2017-09-12 13:30:00,85.63,85.63,85.55,85.59,18895.0,63.3348,63.3348,63.2756,63.3052,18895.0
2017-09-12 13:40:00,85.58,85.65,85.58,85.6,19342.0,63.2978,63.3496,63.2978,63.3126,19342.0
2017-09-12 13:50:00,85.61,85.61,85.51,85.52,18413.0,63.32,63.32,63.246,63.2534,18413.0
2017-09-12 14:00:00,85.53,85.58,85.52,85.57,20471.0,63.2608,63.2978,63.2534,63.2904,20471.0
2017-09-12 14:10:00,85.56,85.7,85.56,85.69,20610.0,63.283,63.3865,63.283,63.3791,20610.0
2017-09-12 14:20:00,85.7,85.72,85.6,85.61,26712.0,63.3865,63.4013,63.3126,63.32,26712.0
2017-09-12 14:30:00,85.61,85.69,85.55,85.68,16174.0,63.32,63.3791,63.2756,63.3717,16174.0
2017-09-12 14:40:00,85.69,85.75,85.66,85.68,24128.0,63.3791,63.4235,63.357,63.3717,24128.0
2017-09-12 14:50:00,85.69,85.79,85.68,85.76,22056.0,63.3791,63.4531,63.3717,63.4309,22056.0
2017-09-12 15:00:00,85.76,85.76,85.64,85.67,54716.0,63.4309,63.4309,63.3422,63.3643,54716.0
2017-09-12 15:10:00,85.67,85.73,85.65,85.68,29173.0,63.3643,63.4087,63.3496,63.3717,29173.0
2017-09-12 15:20:00,85.68,85.69,85.61,85.62,26842.0,63.3717,63.3791,63.32,63.3274,26842.0
2017-09-12 15:30:00,85.63,85.63,85.52,85.54,32612.0,63.3348,63.3348,63.2534,63.2682,32612.0
2017-09-12 15:40:00,85.54,85.64,85.53,85.63,46465.0,63.2682,63.3422,63.2608,63.3348,46465.0
2017-09-12 15:50:00,85.62,85.72,85.6,85.72,94342.0,63.3274,63.4013,63.3126,63.4013,94342.0
2017-09-13 09:30:00,85.89,85.97,85.7,85.83,36055.0,63.5271,63.5862,63.3865,63.4827,36055.0
2017-09-13 09:40:00,85.8,86.05,85.77,85.99,51011.0,63.4605,63.6454,63.4383,63.601,51011.0
2017-09-13 09:50:00,85.98,86.15,85.88,85.91,33182.0,63.5936,63.7194,63.5197,63.5419,33182.0
2017-09-13 10:00:00,85.94,86.0,85.79,85.98,30392.0,63.564,63.6084,63.4531,63.5936,30392.0
2017-09-13 10:10:00,85.96,86.08,85.85,85.86,25408.0,63.5788,63.6676,63.4975,63.5049,25408.0
2017-09-13 10:20:00,85.85,85.92,85.84,85.89,26943.0,63.4975,63.5493,63.4901,63.5271,26943.0
2017-09-13 10:30:00,85.9,85.91,85.52,85.68,46945.0,63.5345,63.5419,63.2534,63.3717,46945.0
2017-09-13 10:40:00,85.69,85.81,85.54,85.62,54697.0,63.3791,63.4679,63.2682,63.3274,54697.0
2017-09-13 10:50:00,85.61,85.7,85.59,85.66,21466.0,63.32,63.3865,63.3052,63.357,21466.0
2017-09-13 11:00:00,85.67,85.87,85.67,85.84,28796.0,63.3643,63.5123,63.3643,63.4901,28796.0
2017-09-13 11:10:00,85.85,85.95,85.84,85.88,31868.0,63.4975,63.5714,63.4901,63.5197,31868.0
2017-09-13 11:20:00,85.88,85.98,85.79,85.97,33562.0,63.5197,63.5936,63.4531,63.5862,33562.0
2017-09-13 11:30:00,85.97,86.09,85.91,86.09,50955.0,63.5862,63.675,63.5419,63.675,50955.0
2017-09-13 11:40:00,86.09,86.25,86.01,86.18,56096.0,63.675,63.7933,63.6158,63.7416,56096.0
2017-09-13 11:50:00,86.18,86.26,86.05,86.16,19230.0,63.7416,63.8007,63.6454,63.7268,19230.0
2017-09-13 12:00:00,86.15,86.24,86.09,86.13,22765.0,63.7194,63.7859,63.675,63.7046,22765.0
2017-09-13 12:10:00,86.14,86.21,86.14,86.19,11379.0,63.712,63.7637,63.712,63.749,11379.0
2017-09-13 12:20:00,86.19,86.21,86.09,86.12,20657.0,63.749,63.7637,63.675,63.6972,20657.0
2017-09-13 12:30:00,86.11,86.19,86.07,86.07,14871.0,63.6898,63.749,63.6602,63.6602,14871.0
2017-09-13 12:40:00,86.07,86.17,86.05,86.1,10736.0,63.6602,63.7342,63.6454,63.6824,10736.0
2017-09-13 12:50:00,86.11,86.14,86.06,86.13,15965.0,63.6898,63.712,63.6528,63.7046,15965.0
2017-09-13 13:00:00,86.13,86.16,86.06,86.16,16371.0,63.7046,63.7268,63.6528,63.7268,16371.0
2017-09-13 13:10:00,86.15,86.15,86.08,86.12,19056.0,63.7194,63.7194,63.6676,63.6972,19056.0
2017-09-13 13:20:00,86.13,86.19,86.1,86.18,19940.0,63.7046,63.749,63.6824,63.7416,19940.0
2017-09-13 13:30:00,86.19,86.24,86.17,86.17,12138.0,63.749,63.7859,63.7342,63.7342,12138.0
2017-09-13 13:40:00,86.18,86.21,86.15,86.21,20362.0,63.7416,63.7637,63.7194,63.7637,20362.0
2017-09-13 13:50:00,86.2,86.22,86.17,86.19,17655.0,63.7564,63.7711,63.7342,63.749,17655.0
2017-09-13 14:00:00,86.2,86.3,86.19,86.28,18971.0,63.7564,63.8303,63.749,63.8155,18971.0
2017-09-13 14:10:00,86.29,86.41,86.26,86.37,27390.0,63.8229,63.9117,63.8007,63.8821,27390.0
2017-09-13 14:20:00,86.38,86.38,86.27,86.32,25230.0,63.8895,63.8895,63.8081,63.8451,25230.0
2017-09-13 14:30:00,86.32,86.36,86.28,86.36,16132.0,63.8451,63.8747,63.8155,63.8747,16132.0
2017-09-13 14:40:00,86.35,86.36,86.29,86.29,21491.0,63.8673,63.8747,63.8229,63.8229,21491.0
2017-09-13 14:50:00,86.3,86.32,86.25,86.28,25457.0,63.8303,63.8451,63.7933,63.8155,25457.0
2017-09-13 15:00:00,86.28,86.32,86.23,86.25,30485.0,63.8155,63.8451,63.7785,63.7933,30485.0
2017-09-13 15:10:00,86.25,86.27,86.23,86.26,23948.0,63.7933,63.8081,63.7785,63.8007,23948.0
2017-09-13 15:20:00,86.26,86.34,86.19,86.24,41208.0,63.8007,63.8599,63.749,63.7859,41208.0
2017-09-13 15:30:00,86.24,86.39,86.24,86.39,46307.0,63.7859,63.8969,63.7859,63.8969,46307.0
2017-09-13 15:40:00,86.38,86.45,86.31,86.4,110805.0,63.8895,63.9413,63.8377,63.9043,110805.0
2017-09-13 15:50:00,86.4,86.46,86.24,86.33,146149.0,63.9043,63.9487,63.7859,63.8525,146149.0
2017-09-14 09:30:00,86.18,86.76,86.13,86.42,59565.0,63.7416,64.1705,63.7046,63.9191,59565.0
2017-09-14 09:40:00,86.41,86.44,86.21,86.23,35474.0,63.9117,63.9339,63.7637,63.7785,35474.0
2017-09-14 09:50:00,86.23,86.31,86.03,86.2,37542.0,63.7785,63.8377,63.6306,63.7564,37542.0
2017-09-14 10:00:00,86.22,86.42,86.21,86.39,44667.0,63.7711,63.9191,63.7637,63.8969,44667.0
2017-09-14 10:10:00,86.4,86.58,86.4,86.52,35035.0,63.9043,64.0374,63.9043,63.993,35035.0
2017-09-14 10:20:00,86.51,86.56,86.42,86.43,28483.0,63.9856,64.0226,63.9191,63.9265,28483.0
2017-09-14 10:30:00,86.43,86.57,86.43,86.54,32288.0,63.9265,64.03,63.9265,64.0078,32288.0
2017-09-14 10:40:00,86.54,86.57,86.47,86.51,33970.0,64.0078,64.03,63.9561,63.9856,33970.0
2017-09-14 10:50:00,86.5,86.5,86.24,86.29,63463.0,63.9782,63.9782,63.7859,63.8229,63463.0
2017-09-14 11:00:00,86.3,86.32,86.03,86.11,34641.0,63.8303,63.8451,63.6306,63.6898,34641.0
2017-09-14 11:10:00,86.1,86.18,86.07,86.17,28541.0,63.6824,63.7416,63.6602,63.7342,28541.0
2017-09-14 11:20:00,86.16,86.18,85.95,85.96,53800.0,63.7268,63.7416,63.5714,63.5788,53800.0
2017-09-14 11:30:00,85.98,86.02,85.96,85.97,51295.0,63.5936,63.6232,63.5788,63.5862,51295.0
2017-09-14 11:40:00,85.98,86.02,85.97,86.0,31169.0,63.5936,63.6232,63.5862,63.6084,31169.0
2017-09-14 11:50:00,86.0,86.05,85.97,85.98,54079.0,63.6084,63.6454,63.5862,63.5936,54079.0
2017-09-14 12:00:00,85.99,86.04,85.98,86.01,19068.0,63.601,63.638,63.5936,63.6158,19068.0
2017-09-14 12:10:00,86.01,86.15,85.99,86.15,26470.0,63.6158,63.7194,63.601,63.7194,26470.0
2017-09-14 12:20:00,86.16,86.18,86.13,86.16,16089.0,63.7268,63.7416,63.7046,63.7268,16089.0
2017-09-14 12:30:00,86.16,86.16,86.06,86.1,24179.0,63.7268,63.7268,63.6528,63.6824,24179.0
2017-09-14 12:40:00,86.1,86.22,86.1,86.22,20630.0,63.6824,63.7711,63.6824,63.7711,20630.0
2017-09-14 12:50:00,86.22,86.33,86.21,86.25,16626.0,63.7711,63.8525,63.7637,63.7933,16626.0
2017-09-14 13:00:00,86.25,86.26,86.21,86.26,17143.0,63.7933,63.8007,63.7637,63.8007,17143.0
2017-09-14 13:10:00,86.25,86.39,86.22,86.37,24636.0,63.7933,63.8969,63.7711,63.8821,24636.0
2017-09-14 13:20:00,86.37,86.4,86.28,86.34,14902.0,63.8821,63.9043,63.8155,63.8599,14902.0
2017-09-14 13:30:00,86.35,86.41,86.34,86.4,23645.0,63.8673,63.9117,63.8599,63.9043,23645.0
2017-09-14 13:40:00,86.4,86.4,86.31,86.31,16976.0,63.9043,63.9043,63.8377,63.8377,16976.0
2017-09-14 13:50:00,86.32,86.39,86.32,86.37,21744.0,63.8451,63.8969,63.8451,63.8821,21744.0
2017-09-14 14:00:00,86.38,86.41,86.32,86.35,26710.0,63.8895,63.9117,63.8451,63.8673,26710.0
2017-09-14 14:10:00,86.35,86.4,86.33,86.37,24665.0,63.8673,63.9043,63.8525,63.8821,24665.0
2017-09-14 14:20:00,86.38,86.42,86.35,86.35,24465.0,63.8895,63.9191,63.8673,63.8673,24465.0
2017-09-14 14:30:00,86.35,86.4,86.25,86.26,54698.0,63.8673,63.9043,63.7933,63.8007,54698.0
2017-09-14 14:40:00,86.26,86.32,86.25,86.31,24445.0,63.8007,63.8451,63.7933,63.8377,24445.0
2017-09-14 14:50:00,86.3,86.32,86.26,86.27,31301.0,63.8303,63.8451,63.8007,63.8081,31301.0
2017-09-14 15:00:00,86.27,86.31,86.2,86.23,42105.0,63.8081,63.8377,63.7564,63.7785,42105.0
2017-09-14 15:10:00,86.23,86.24,86.16,86.2,42189.0,63.7785,63.7859,63.7268,63.7564,42189.0
2017-09-14 15:20:00,86.21,86.28,86.16,86.18,46224.0,63.7637,63.8155,63.7268,63.7416,46224.0
2017-09-14 15:30:00,86.19,86.19,86.1,86.13,39390.0,63.749,63.749,63.6824,63.7046,39390.0
2017-09-14 15:40:00,86.13,86.19,86.07,86.13,73044.0,63.7046,63.749,63.6602,63.7046,73044.0
2017-09-14 15:50:00,86.13,86.26,86.1,86.26,152981.0,63.7046,63.8007,63.6824,63.8007,152981.0
2017-09-15 09:30:00,86.3,86.86,86.29,86.86,411220.0,63.8303,64.2445,63.8229,64.2445,411220.0
2017-09-15 09:40:00,86.81,86.88,86.44,86.71,44030.0,64.2075,64.2593,63.9339,64.1336,44030.0
2017-09-15 09:50:00,86.73,86.79,86.66,86.72,16172.0,64.1484,64.1927,64.0966,64.141,16172.0
2017-09-15 10:00:00,86.67,86.98,86.66,86.95,36369.0,64.104,64.3333,64.0966,64.3111,36369.0
2017-09-15 10:10:00,86.95,87.0,86.9,87.0,38709.0,64.3111,64.3481,64.2741,64.3481,38709.0
2017-09-15 10:20:00,87.0,87.18,87.0,87.06,70914.0,64.3481,64.4812,64.3481,64.3924,70914.0
2017-09-15 10:30:00,87.05,87.09,86.91,87.04,52013.0,64.385,64.4146,64.2815,64.3776,52013.0
2017-09-15 10:40:00,87.02,87.02,86.88,86.96,15972.0,64.3629,64.3629,64.2593,64.3185,15972.0
2017-09-15 10:50:00,86.97,87.05,86.94,87.03,20415.0,64.3259,64.385,64.3037,64.3702,20415.0
2017-09-15 11:00:00,87.04,87.09,86.97,87.08,20392.0,64.3776,64.4146,64.3259,64.4072,20392.0
2017-09-15 11:10:00,87.08,87.19,87.04,87.09,26071.0,64.4072,64.4886,64.3776,64.4146,26071.0
2017-09-15 11:20:00,87.07,87.22,87.01,87.22,23175.0,64.3998,64.5108,64.3555,64.5108,23175.0
2017-09-15 11:30:00,87.21,87.33,87.2,87.26,30318.0,64.5034,64.5921,64.496,64.5404,30318.0
2017-09-15 11:40:00,87.26,87.26,87.15,87.26,20413.0,64.5404,64.5404,64.459,64.5404,20413.0
2017-09-15 11:50:00,87.26,87.29,87.21,87.28,16387.0,64.5404,64.5626,64.5034,64.5552,16387.0
2017-09-15 12:00:00,87.28,87.3,87.18,87.27,25082.0,64.5552,64.5699,64.4812,64.5478,25082.0
2017-09-15 12:10:00,87.27,87.35,87.26,87.33,20438.0,64.5478,64.6069,64.5404,64.5921,20438.0
2017-09-15 12:20:00,87.32,87.32,87.22,87.3,26448.0,64.5847,64.5847,64.5108,64.5699,26448.0
2017-09-15 12:30:00,87.3,87.34,87.3,87.31,16452.0,64.5699,64.5995,64.5699,64.5773,16452.0
2017-09-15 12:40:00,87.32,87.41,87.32,87.41,20168.0,64.5847,64.6513,64.5847,64.6513,20168.0
2017-09-15 12:50:00,87.42,87.56,87.42,87.49,42344.0,64.6587,64.7623,64.6587,64.7105,42344.0
2017-09-15 13:00:00,87.49,87.53,87.44,87.52,21219.0,64.7105,64.7401,64.6735,64.7327,21219.0
2017-09-15 13:10:00,87.53,87.59,87.52,87.54,21294.0,64.7401,64.7844,64.7327,64.7475,21294.0
2017-09-15 13:20:00,87.55,87.59,87.55,87.57,16043.0,64.7549,64.7844,64.7549,64.7697,16043.0
2017-09-15 13:30:00,87.57,87.66,87.57,87.63,29996.0,64.7697,64.8362,64.7697,64.814,29996.0
2017-09-15 13:40:00,87.62,87.78,87.62,87.77,22774.0,64.8066,64.925,64.8066,64.9176,22774.0
2017-09-15 13:50:00,87.77,87.81,87.7,87.81,26955.0,64.9176,64.9472,64.8658,64.9472,26955.0
2017-09-15 14:00:00,87.77,87.82,87.71,87.82,29370.0,64.9176,64.9546,64.8732,64.9546,29370.0
2017-09-15 14:10:00,87.81,87.81,87.67,87.7,39244.0,64.9472,64.9472,64.8436,64.8658,39244.0
2017-09-15 14:20:00,87.69,87.71,87.61,87.64,20526.0,64.8584,64.8732,64.7992,64.8214,20526.0
2017-09-15 14:30:00,87.65,87.68,87.59,87.61,22346.0,64.8288,64.851,64.7844,64.7992,22346.0
2017-09-15 14:40:00,87.61,87.63,87.53,87.57,23726.0,64.7992,64.814,64.7401,64.7697,23726.0
2017-09-15 14:50:00,87.57,87.58,87.53,87.55,24796.0,64.7697,64.777,64.7401,64.7549,24796.0
2017-09-15 15:00:00,87.55,87.62,87.54,87.54,36739.0,64.7549,64.8066,64.7475,64.7475,36739.0
2017-09-15 15:10:00,87.54,87.59,87.53,87.53,31758.0,64.7475,64.7844,64.7401,64.7401,31758.0
2017-09-15 15:20:00,87.54,87.58,87.5,87.56,33788.0,64.7475,64.777,64.7179,64.7623,33788.0
2017-09-15 15:30:00,87.56,87.7,87.56,87.64,61986.0,64.7623,64.8658,64.7623,64.8214,61986.0
2017-09-15 15:40:00,87.64,87.64,87.33,87.47,135496.0,64.8214,64.8214,64.5921,64.6957,135496.0
2017-09-15 15:50:00,87.47,87.7,87.46,87.66,213552.0,64.6957,64.8658,64.6883,64.8362,213552.0
2017-09-18 09:30:00,87.61,87.74,87.5,87.74,51848.0,64.7992,64.8954,64.7179,64.8954,51848.0
2017-09-18 09:40:00,87.73,87.92,87.64,87.87,29501.0,64.888,65.0285,64.8214,64.9915,29501.0
2017-09-18 09:50:00,87.88,87.98,87.77,87.83,32590.0,64.9989,65.0729,64.9176,64.962,32590.0
2017-09-18 10:00:00,87.82,87.99,87.79,87.98,46653.0,64.9546,65.0803,64.9324,65.0729,46653.0
2017-09-18 10:10:00,87.97,87.98,87.72,87.73,25413.0,65.0655,65.0729,64.8806,64.888,25413.0
2017-09-18 10:20:00,87.74,87.89,87.72,87.85,62660.0,64.8954,65.0063,64.8806,64.9767,62660.0
2017-09-18 10:30:00,87.86,88.0,87.86,88.0,39876.0,64.9841,65.0877,64.9841,65.0877,39876.0
2017-09-18 10:40:00,88.0,88.12,87.98,88.09,90416.0,65.0877,65.1764,65.0729,65.1543,90416.0
2017-09-18 10:50:00,88.11,88.11,87.95,87.98,22598.0,65.1691,65.1691,65.0507,65.0729,22598.0
2017-09-18 11:00:00,88.0,88.07,87.97,88.05,24937.0,65.0877,65.1395,65.0655,65.1247,24937.0
2017-09-18 11:10:00,88.04,88.05,87.91,88.01,56248.0,65.1173,65.1247,65.0211,65.0951,56248.0
2017-09-18 11:20:00,88.01,88.01,87.9,87.95,25145.0,65.0951,65.0951,65.0137,65.0507,25145.0
2017-09-18 11:30:00,87.95,87.96,87.74,87.76,21787.0,65.0507,65.0581,64.8954,64.9102,21787.0
2017-09-18 11:40:00,87.77,87.95,87.75,87.93,21451.0,64.9176,65.0507,64.9028,65.0359,21451.0
2017-09-18 11:50:00,87.93,87.95,87.81,87.81,18931.0,65.0359,65.0507,64.9472,64.9472,18931.0
2017-09-18 12:00:00,87.82,87.94,87.68,87.93,28458.0,64.9546,65.0433,64.851,65.0359,28458.0
2017-09-18 12:10:00,87.94,87.97,87.87,87.88,13646.0,65.0433,65.0655,64.9915,64.9989,13646.0
2017-09-18 12:20:00,87.89,87.93,87.82,87.91,15500.0,65.0063,65.0359,64.9546,65.0211,15500.0
2017-09-18 12:30:00,87.92,87.92,87.85,87.86,14005.0,65.0285,65.0285,64.9767,64.9841,14005.0
2017-09-18 12:40:00,87.86,87.88,87.82,87.86,13038.0,64.9841,64.9989,64.9546,64.9841,13038.0
2017-09-18 12:50:00,87.86,87.86,87.81,87.81,12845.0,64.9841,64.9841,64.9472,64.9472,12845.0
2017-09-18 13:00:00,87.81,87.82,87.77,87.79,15222.0,64.9472,64.9546,64.9176,64.9324,15222.0
2017-09-18 13:10:00,87.79,87.86,87.74,87.85,21489.0,64.9324,64.9841,64.8954,64.9767,21489.0
2017-09-18 13:20:00,87.85,87.93,87.83,87.9,14514.0,64.9767,65.0359,64.962,65.0137,14514.0
2017-09-18 13:30:00,87.9,87.95,87.88,87.93,17961.0,65.0137,65.0507,64.9989,65.0359,17961.0
2017-09-18 13:40:00,87.94,88.02,87.92,88.01,30182.0,65.0433,65.1025,65.0285,65.0951,30182.0
2017-09-18 13:50:00,88.02,88.05,87.97,88.05,36215.0,65.1025,65.1247,65.0655,65.1247,36215.0
2017-09-18 14:00:00,88.05,88.12,88.0,88.1,30676.0,65.1247,65.1764,65.0877,65.1617,30676.0
2017-09-18 14:10:00,88.11,88.15,88.07,88.12,31515.0,65.1691,65.1986,65.1395,65.1764,31515.0
2017-09-18 14:20:00,88.1,88.14,88.05,88.05,20812.0,65.1617,65.1912,65.1247,65.1247,20812.0
2017-09-18 14:30:00,88.04,88.05,87.99,88.0,23021.0,65.1173,65.1247,65.0803,65.0877,23021.0
2017-09-18 14:40:00,88.01,88.06,87.99,88.05,15175.0,65.0951,65.1321,65.0803,65.1247,15175.0
2017-09-18 14:50:00,88.05,88.13,88.05,88.12,21609.0,65.1247,65.1838,65.1247,65.1764,21609.0
2017-09-18 15:00:00,88.11,88.17,88.11,88.17,22305.0,65.1691,65.2134,65.1691,65.2134,22305.0
2017-09-18 15:10:00,88.17,88.19,88.16,88.17,23082.0,65.2134,65.2282,65.206,65.2134,23082.0
2017-09-18 15:20:00,88.17,88.27,88.16,88.24,34609.0,65.2134,65.2874,65.206,65.2652,34609.0
2017-09-18 15:30:00,88.25,88.33,88.24,88.24,54949.0,65.2726,65.3318,65.2652,65.2652,54949.0
2017-09-18 15:40:00,88.24,88.32,88.23,88.24,64512.0,65.2652,65.3244,65.2578,65.2652,64512.0
2017-09-18 15:50:00,88.23,88.35,88.22,88.29,121050.0,65.2578,65.3466,65.2504,65.3022,121050.0
2017-09-19 09:30:00,88.37,88.37,88.02,88.07,45590.0,65.3614,65.3614,65.1025,65.1395,45590.0
2017-09-19 09:40:00,88.07,88.58,88.07,88.54,44620.0,65.1395,65.5167,65.1395,65.4871,44620.0
2017-09-19 09:50:00,88.55,88.74,88.49,88.64,48334.0,65.4945,65.635,65.4501,65.5611,48334.0
2017-09-19 10:00:00,88.63,88.67,88.36,88.44,48122.0,65.5537,65.5832,65.354,65.4131,48122.0
2017-09-19 10:10:00,88.45,88.51,88.37,88.48,31027.0,65.4205,65.4649,65.3614,65.4427,31027.0
2017-09-19 10:20:00,88.47,88.54,88.42,88.52,29395.0,65.4353,65.4871,65.3983,65.4723,29395.0
2017-09-19 10:30:00,88.51,88.65,88.5,88.64,32859.0,65.4649,65.5685,65.4575,65.5611,32859.0
2017-09-19 10:40:00,88.64,88.85,88.58,88.81,29302.0,65.5611,65.7164,65.5167,65.6868,29302.0
2017-09-19 10:50:00,88.82,88.85,88.78,88.79,32712.0,65.6942,65.7164,65.6646,65.672,32712.0
2017-09-19 11:00:00,88.79,88.93,88.71,88.91,30138.0,65.672,65.7756,65.6128,65.7608,30138.0
2017-09-19 11:10:00,88.91,89.14,88.9,89.14,57934.0,65.7608,65.9309,65.7534,65.9309,57934.0
2017-09-19 11:20:00,89.14,89.26,89.1,89.23,33946.0,65.9309,66.0196,65.9013,65.9974,33946.0
2017-09-19 11:30:00,89.24,89.31,89.17,89.21,30718.0,66.0048,66.0566,65.9531,65.9826,30718.0
2017-09-19 11:40:00,89.22,89.22,89.17,89.2,20798.0,65.99,65.99,65.9531,65.9753,20798.0
2017-09-19 11:50:00,89.2,89.28,89.18,89.27,26213.0,65.9753,66.0344,65.9605,66.027,26213.0
2017-09-19 12:00:00,89.26,89.29,89.23,89.26,19631.0,66.0196,66.0418,65.9974,66.0196,19631.0
2017-09-19 12:10:00,89.25,89.27,89.19,89.21,19113.0,66.0122,66.027,65.9679,65.9826,19113.0
2017-09-19 12:20:00,89.21,89.25,89.16,89.16,12816.0,65.9826,66.0122,65.9457,65.9457,12816.0
2017-09-19 12:30:00,89.16,89.17,89.04,89.07,15872.0,65.9457,65.9531,65.8569,65.8791,15872.0
2017-09-19 12:40:00,89.07,89.15,89.02,89.13,18860.0,65.8791,65.9383,65.8421,65.9235,18860.0
2017-09-19 12:50:00,89.12,89.22,89.11,89.22,21789.0,65.9161,65.99,65.9087,65.99,21789.0
2017-09-19 13:00:00,89.23,89.28,89.14,89.28,17554.0,65.9974,66.0344,65.9309,66.0344,17554.0
2017-09-19 13:10:00,89.27,89.29,89.24,89.28,38071.0,66.027,66.0418,66.0048,66.0344,38071.0
2017-09-19 13:20:00,89.27,89.29,89.21,89.22,20827.0,66.027,66.0418,65.9826,65.99,20827.0
2017-09-19 13:30:00,89.23,89.26,89.14,89.15,15046.0,65.9974,66.0196,65.9309,65.9383,15046.0
2017-09-19 13:40:00,89.15,89.2,89.12,89.17,28315.0,65.9383,65.9753,65.9161,65.9531,28315.0
2017-09-19 13:50:00,89.15,89.16,88.94,88.96,44302.0,65.9383,65.9457,65.7829,65.7977,44302.0
2017-09-19 14:00:00,88.97,89.22,88.97,89.22,36593.0,65.8051,65.99,65.8051,65.99,36593.0
2017-09-19 14:10:00,89.21,89.24,89.15,89.2,35894.0,65.9826,66.0048,65.9383,65.9753,35894.0
2017-09-19 14:20:00,89.2,89.23,89.13,89.2,27376.0,65.9753,65.9974,65.9235,65.9753,27376.0
2017-09-19 14:30:00,89.2,89.27,89.16,89.18,30127.0,65.9753,66.027,65.9457,65.9605,30127.0
2017-09-19 14:40:00,89.18,89.19,89.11,89.15,18659.0,65.9605,65.9679,65.9087,65.9383,18659.0
2017-09-19 14:50:00,89.16,89.2,89.12,89.14,23854.0,65.9457,65.9753,65.9161,65.9309,23854.0
2017-09-19 15:00:00,89.15,89.17,89.11,89.14,31864.0,65.9383,65.9531,65.9087,65.9309,31864.0
2017-09-19 15:10:00,89.14,89.25,89.14,89.25,27109.0,65.9309,66.0122,65.9309,66.0122,27109.0
2017-09-19 15:20:00,89.24,89.27,89.2,89.21,37329.0,66.0048,66.027,65.9753,65.9826,37329.0
2017-09-19 15:30:00,89.21,89.26,89.13,89.16,64701.0,65.9826,66.0196,65.9235,65.9457,64701.0
2017-09-19 15:40:00,89.16,89.27,89.1,89.23,86707.0,65.9457,66.027,65.9013,65.9974,86707.0
2017-09-19 15:50:00,89.24,89.26,89.04,89.07,155474.0,66.0048,66.0196,65.8569,65.8791,155474.0
2017-09-20 09:30:00,89.03,89.41,88.9,89.35,82856.0,65.8495,66.1306,65.7534,66.0862,82856.0
2017-09-20 09:40:00,89.35,89.45,89.28,89.41,40462.0,66.0862,66.1602,66.0344,66.1306,40462.0
2017-09-20 09:50:00,89.41,89.5,89.34,89.5,37820.0,66.1306,66.1971,66.0788,66.1971,37820.0
2017-09-20 10:00:00,89.5,89.51,89.12,89.18,43295.0,66.1971,66.2045,65.9161,65.9605,43295.0
2017-09-20 10:10:00,89.18,89.2,89.09,89.16,21826.0,65.9605,65.9753,65.8939,65.9457,21826.0
2017-09-20 10:20:00,89.14,89.25,89.08,89.22,13370.0,65.9309,66.0122,65.8865,65.99,13370.0
2017-09-20 10:30:00,89.21,89.21,88.77,88.97,37074.0,65.9826,65.9826,65.6572,65.8051,37074.0
2017-09-20 10:40:00,88.96,89.12,88.85,89.03,68462.0,65.7977,65.9161,65.7164,65.8495,68462.0
2017-09-20 10:50:00,89.03,89.09,88.95,89.03,33053.0,65.8495,65.8939,65.7903,65.8495,33053.0
2017-09-20 11:00:00,89.02,89.16,89.02,89.05,23058.0,65.8421,65.9457,65.8421,65.8643,23058.0
2017-09-20 11:10:00,89.07,89.22,89.06,89.17,21160.0,65.8791,65.99,65.8717,65.9531,21160.0
2017-09-20 11:20:00,89.18,89.34,89.17,89.32,23596.0,65.9605,66.0788,65.9531,66.064,23596.0
2017-09-20 11:30:00,89.31,89.38,89.25,89.33,19977.0,66.0566,66.1084,66.0122,66.0714,19977.0
2017-09-20 11:40:00,89.35,89.36,89.27,89.29,9985.0,66.0862,66.0936,66.027,66.0418,9985.0
2017-09-20 11:50:00,89.33,89.37,89.27,89.27,11374.0,66.0714,66.101,66.027,66.027,11374.0
2017-09-20 12:00:00,89.27,89.32,89.2,89.32,12772.0,66.027,66.064,65.9753,66.064,12772.0
2017-09-20 12:10:00,89.33,89.34,89.24,89.27,16537.0,66.0714,66.0788,66.0048,66.027,16537.0
2017-09-20 12:20:00,89.26,89.28,89.12,89.21,12100.0,66.0196,66.0344,65.9161,65.9826,12100.0
2017-09-20 12:30:00,89.21,89.26,89.2,89.22,10209.0,65.9826,66.0196,65.9753,65.99,10209.0
2017-09-20 12:40:00,89.23,89.26,89.19,89.26,14894.0,65.9974,66.0196,65.9679,66.0196,14894.0
2017-09-20 12:50:00,89.27,89.31,89.22,89.31,18997.0,66.027,66.0566,65.99,66.0566,18997.0
2017-09-20 13:00:00,89.31,89.34,89.27,89.3,16691.0,66.0566,66.0788,66.027,66.0492,16691.0
2017-09-20 13:10:00,89.28,89.33,88.99,89.06,48695.0,66.0344,66.0714,65.8199,65.8717,48695.0
2017-09-20 13:20:00,89.09,89.13,89.05,89.08,22786.0,65.8939,65.9235,65.8643,65.8865,22786.0
2017-09-20 13:30:00,89.07,89.18,89.03,89.18,20364.0,65.8791,65.9605,65.8495,65.9605,20364.0
2017-09-20 13:40:00,89.16,89.19,89.12,89.16,18448.0,65.9457,65.9679,65.9161,65.9457,18448.0
2017-09-20 13:50:00,89.16,89.2,89.1,89.1,26752.0,65.9457,65.9753,65.9013,65.9013,26752.0
2017-09-20 14:00:00,89.1,89.2,89.07,89.07,33024.0,65.9013,65.9753,65.8791,65.8791,33024.0
2017-09-20 14:10:00,89.06,89.14,89.03,89.06,23913.0,65.8717,65.9309,65.8495,65.8717,23913.0
2017-09-20 14:20:00,89.07,89.09,88.9,89.01,29260.0,65.8791,65.8939,65.7534,65.8347,29260.0
2017-09-20 14:30:00,89.01,89.06,88.96,88.99,24433.0,65.8347,65.8717,65.7977,65.8199,24433.0
2017-09-20 14:40:00,88.98,89.19,88.96,89.19,22923.0,65.8125,65.9679,65.7977,65.9679,22923.0
2017-09-20 14:50:00,89.17,89.18,89.11,89.13,25649.0,65.9531,65.9605,65.9087,65.9235,25649.0
2017-09-20 15:00:00,89.14,89.17,89.09,89.12,19616.0,65.9309,65.9531,65.8939,65.9161,19616.0
2017-09-20 15:10:00,89.11,89.2,89.06,89.2,17873.0,65.9087,65.9753,65.8717,65.9753,17873.0
2017-09-20 15:20:00,89.2,89.2,88.91,89.04,96133.0,65.9753,65.9753,65.7608,65.8569,96133.0
2017-09-20 15:30:00,89.03,89.13,89.03,89.12,40916.0,65.8495,65.9235,65.8495,65.9161,40916.0
2017-09-20 15:40:00,89.13,89.13,89.02,89.1,41972.0,65.9235,65.9235,65.8421,65.9013,41972.0
2017-09-20 15:50:00,89.1,89.12,89.0,89.07,140354.0,65.9013,65.9161,65.8273,65.8791,140354.0
2017-09-21 09:30:00,88.9,89.21,88.8,88.98,48602.0,65.7534,65.9826,65.6794,65.8125,48602.0
2017-09-21 09:40:00,88.95,89.41,88.95,89.39,68224.0,65.7903,66.1306,65.7903,66.1158,68224.0
2017-09-21 09:50:00,89.4,89.43,88.89,89.27,117046.0,66.1232,66.1454,65.746,66.027,117046.0
2017-09-21 10:00:00,89.28,89.37,89.19,89.28,45602.0,66.0344,66.101,65.9679,66.0344,45602.0
2017-09-21 10:10:00,89.28,89.34,89.12,89.17,28003.0,66.0344,66.0788,65.9161,65.9531,28003.0
2017-09-21 10:20:00,89.18,89.38,89.13,89.38,15718.0,65.9605,66.1084,65.9235,66.1084,15718.0
2017-09-21 10:30:00,89.36,89.47,89.32,89.45,22072.0,66.0936,66.175,66.064,66.1602,22072.0
2017-09-21 10:40:00,89.44,89.46,89.4,89.46,19115.0,66.1528,66.1676,66.1232,66.1676,19115.0
2017-09-21 10:50:00,89.44,89.63,89.44,89.63,41266.0,66.1528,66.2933,66.1528,66.2933,41266.0
2017-09-21 11:00:00,89.63,89.69,89.56,89.69,28986.0,66.2933,66.3377,66.2415,66.3377,28986.0
2017-09-21 11:10:00,89.68,89.69,89.56,89.65,22608.0,66.3303,66.3377,66.2415,66.3081,22608.0
2017-09-21 11:20:00,89.64,89.71,89.61,89.66,36339.0,66.3007,66.3525,66.2785,66.3155,36339.0
2017-09-21 11:30:00,89.66,89.67,89.51,89.54,35353.0,66.3155,66.3229,66.2045,66.2267,35353.0
2017-09-21 11:40:00,89.56,89.59,89.47,89.5,27969.0,66.2415,66.2637,66.175,66.1971,27969.0
2017-09-21 11:50:00,89.49,89.52,89.4,89.42,25024.0,66.1897,66.2119,66.1232,66.138,25024.0
2017-09-21 12:00:00,89.42,89.57,89.42,89.57,13681.0,66.138,66.2489,66.138,66.2489,13681.0
2017-09-21 12:10:00,89.56,89.59,89.49,89.58,24958.0,66.2415,66.2637,66.1897,66.2563,24958.0
2017-09-21 12:20:00,89.57,89.64,89.56,89.63,15632.0,66.2489,66.3007,66.2415,66.2933,15632.0
2017-09-21 12:30:00,89.62,89.66,89.55,89.63,19591.0,66.2859,66.3155,66.2341,66.2933,19591.0
2017-09-21 12:40:00,89.62,89.62,89.47,89.5,23043.0,66.2859,66.2859,66.175,66.1971,23043.0
2017-09-21 12:50:00,89.5,89.53,89.42,89.44,20204.0,66.1971,66.2193,66.138,66.1528,20204.0
2017-09-21 13:00:00,89.44,89.49,89.4,89.47,25791.0,66.1528,66.1897,66.1232,66.175,25791.0
2017-09-21 13:10:00,89.47,89.47,89.4,89.43,18279.0,66.175,66.175,66.1232,66.1454,18279.0
2017-09-21 13:20:00,89.44,89.48,89.43,89.43,11610.0,66.1528,66.1823,66.1454,66.1454,11610.0
2017-09-21 13:30:00,89.43,89.47,89.41,89.44,16365.0,66.1454,66.175,66.1306,66.1528,16365.0
2017-09-21 13:40:00,89.45,89.46,89.41,89.42,13992.0,66.1602,66.1676,66.1306,66.138,13992.0
2017-09-21 13:50:00,89.42,89.42,89.32,89.39,18550.0,66.138,66.138,66.064,66.1158,18550.0
2017-09-21 14:00:00,89.4,89.41,89.35,89.36,17981.0,66.1232,66.1306,66.0862,66.0936,17981.0
2017-09-21 14:10:00,89.36,89.42,89.34,89.36,20066.0,66.0936,66.138,66.0788,66.0936,20066.0
2017-09-21 14:20:00,89.35,89.35,89.24,89.32,17767.0,66.0862,66.0862,66.0048,66.064,17767.0
2017-09-21 14:30:00,89.32,89.34,89.29,89.32,21897.0,66.064,66.0788,66.0418,66.064,21897.0
2017-09-21 14:40:00,89.32,89.34,89.15,89.17,15660.0,66.064,66.0788,65.9383,65.9531,15660.0
2017-09-21 14:50:00,89.18,89.27,89.17,89.25,15334.0,65.9605,66.027,65.9531,66.0122,15334.0
2017-09-21 15:00:00,89.25,89.27,89.18,89.19,23293.0,66.0122,66.027,65.9605,65.9679,23293.0
2017-09-21 15:10:00,89.18,89.2,89.09,89.09,21382.0,65.9605,65.9753,65.8939,65.8939,21382.0
2017-09-21 15:20:00,89.11,89.23,89.11,89.16,26798.0,65.9087,65.9974,65.9087,65.9457,26798.0
2017-09-21 15:30:00,89.17,89.22,89.16,89.18,43253.0,65.9531,65.99,65.9457,65.9605,43253.0
2017-09-21 15:40:00,89.17,89.24,89.15,89.17,54116.0,65.9531,66.0048,65.9383,65.9531,54116.0
2017-09-21 15:50:00,89.16,89.18,89.08,89.16,181956.0,65.9457,65.9605,65.8865,65.9457,181956.0
2017-09-22 09:30:00,89.14,89.38,89.02,89.21,50572.0,65.9309,66.1084,65.8421,65.9826,50572.0
2017-09-22 09:40:00,89.23,89.4,89.14,89.4,57933.0,65.9974,66.1232,65.9309,66.1232,57933.0
2017-09-22 09:50:00,89.41,89.53,89.38,89.48,36879.0,66.1306,66.2193,66.1084,66.1823,36879.0
2017-09-22 10:00:00,89.51,89.62,89.46,89.58,42842.0,66.2045,66.2859,66.1676,66.2563,42842.0
2017-09-22 10:10:00,89.62,89.64,89.51,89.59,28635.0,66.2859,66.3007,66.2045,66.2637,28635.0
2017-09-22 10:20:00,89.59,89.79,89.59,89.78,25201.0,66.2637,66.4116,66.2637,66.4042,25201.0
2017-09-22 10:30:00,89.79,89.9,89.78,89.83,40189.0,66.4116,66.493,66.4042,66.4412,40189.0
2017-09-22 10:40:00,89.8,89.87,89.79,89.87,24473.0,66.419,66.4708,66.4116,66.4708,24473.0
2017-09-22 10:50:00,89.87,90.0,89.87,89.96,95314.0,66.4708,66.567,66.4708,66.5374,95314.0
2017-09-22 11:00:00,89.96,90.09,89.94,89.97,167616.0,66.5374,66.6335,66.5226,66.5448,167616.0
2017-09-22 11:10:00,89.98,90.09,89.93,90.07,48265.0,66.5522,66.6335,66.5152,66.6187,48265.0
2017-09-22 11:20:00,90.06,90.1,89.99,90.07,108072.0,66.6113,66.6409,66.5596,66.6187,108072.0
2017-09-22 11:30:00,90.07,90.1,89.93,90.03,73221.0,66.6187,66.6409,66.5152,66.5891,73221.0
2017-09-22 11:40:00,90.03,90.05,89.99,90.02,21806.0,66.5891,66.6039,66.5596,66.5818,21806.0
2017-09-22 11:50:00,90.03,90.09,89.83,89.9,24543.0,66.5891,66.6335,66.4412,66.493,24543.0
2017-09-22 12:00:00,89.89,90.05,89.87,89.94,17430.0,66.4856,66.6039,66.4708,66.5226,17430.0
2017-09-22 12:10:00,89.95,90.02,89.95,89.96,30852.0,66.53,66.5818,66.53,66.5374,30852.0
2017-09-22 12:20:00,89.98,89.99,89.87,89.89,15179.0,66.5522,66.5596,66.4708,66.4856,15179.0
2017-09-22 12:30:00,89.89,89.9,89.73,89.74,38082.0,66.4856,66.493,66.3673,66.3747,38082.0
2017-09-22 12:40:00,89.73,89.73,89.64,89.65,37428.0,66.3673,66.3673,66.3007,66.3081,37428.0
2017-09-22 12:50:00,89.65,89.66,89.5,89.51,37602.0,66.3081,66.3155,66.1971,66.2045,37602.0
2017-09-22 13:00:00,89.51,89.52,89.35,89.39,34927.0,66.2045,66.2119,66.0862,66.1158,34927.0
2017-09-22 13:10:00,89.39,89.42,89.3,89.42,24293.0,66.1158,66.138,66.0492,66.138,24293.0
2017-09-22 13:20:00,89.44,89.47,89.39,89.39,19925.0,66.1528,66.175,66.1158,66.1158,19925.0
2017-09-22 13:30:00,89.39,89.51,89.38,89.48,16507.0,66.1158,66.2045,66.1084,66.1823,16507.0
2017-09-22 13:40:00,89.48,89.5,89.4,89.41,22655.0,66.1823,66.1971,66.1232,66.1306,22655.0
2017-09-22 13:50:00,89.42,89.46,89.38,89.46,14693.0,66.138,66.1676,66.1084,66.1676,14693.0
2017-09-22 14:00:00,89.46,89.47,89.37,89.43,21562.0,66.1676,66.175,66.101,66.1454,21562.0
2017-09-22 14:10:00,89.43,89.46,89.43,89.43,14025.0,66.1454,66.1676,66.1454,66.1454,14025.0
2017-09-22 14:20:00,89.43,89.64,89.43,89.63,24857.0,66.1454,66.3007,66.1454,66.2933,24857.0
2017-09-22 14:30:00,89.64,89.68,89.61,89.61,14460.0,66.3007,66.3303,66.2785,66.2785,14460.0
2017-09-22 14:40:00,89.62,89.63,89.56,89.58,16438.0,66.2859,66.2933,66.2415,66.2563,16438.0
2017-09-22 14:50:00,89.58,89.67,89.58,89.66,15162.0,66.2563,66.3229,66.2563,66.3155,15162.0
2017-09-22 15:00:00,89.67,89.74,89.66,89.73,10202.0,66.3229,66.3747,66.3155,66.3673,10202.0
2017-09-22 15:10:00,89.73,89.79,89.73,89.76,23130.0,66.3673,66.4116,66.3673,66.3894,23130.0
2017-09-22 15:20:00,89.76,89.82,89.75,89.81,27587.0,66.3894,66.4338,66.3821,66.4264,27587.0
2017-09-22 15:30:00,89.82,89.9,89.82,89.9,35150.0,66.4338,66.493,66.4338,66.493,35150.0
2017-09-22 15:40:00,89.9,89.97,89.89,89.91,66568.0,66.493,66.5448,66.4856,66.5004,66568.0
2017-09-22 15:50:00,89.92,89.98,89.87,89.87,115989.0,66.5078,66.5522,66.4708,66.4708,115989.0
2017-09-25 09:30:00,89.97,90.2,89.85,90.01,64994.0,66.5448,66.7149,66.456,66.5744,64994.0
2017-09-25 09:40:00,90.04,90.49,89.98,90.45,51322.0,66.5965,66.9294,66.5522,66.8998,51322.0
2017-09-25 09:50:00,90.45,90.55,90.4,90.52,17531.0,66.8998,66.9738,66.8628,66.9516,17531.0
2017-09-25 10:00:00,90.54,90.55,90.09,90.22,40274.0,66.9664,66.9738,66.6335,66.7297,40274.0
2017-09-25 10:10:00,90.21,90.44,90.21,90.41,27036.0,66.7223,66.8924,66.7223,66.8702,27036.0
2017-09-25 10:20:00,90.43,90.63,90.42,90.63,24617.0,66.885,67.0329,66.8776,67.0329,24617.0
2017-09-25 10:30:00,90.62,90.69,90.46,90.51,68358.0,67.0255,67.0773,66.9072,66.9442,68358.0
2017-09-25 10:40:00,90.49,90.75,90.49,90.73,55963.0,66.9294,67.1217,66.9294,67.1069,55963.0
2017-09-25 10:50:00,90.72,90.79,90.55,90.56,43943.0,67.0995,67.1513,66.9738,66.9812,43943.0
2017-09-25 11:00:00,90.55,90.64,90.5,90.62,55440.0,66.9738,67.0403,66.9368,67.0255,55440.0
2017-09-25 11:10:00,90.61,90.84,90.61,90.77,25722.0,67.0181,67.1883,67.0181,67.1365,25722.0
2017-09-25 11:20:00,90.78,90.91,90.7,90.86,39355.0,67.1439,67.24,67.0847,67.203,39355.0
2017-09-25 11:30:00,90.85,90.96,90.81,90.94,23890.0,67.1956,67.277,67.1661,67.2622,23890.0
2017-09-25 11:40:00,90.94,90.96,90.88,90.93,23203.0,67.2622,67.277,67.2178,67.2548,23203.0
2017-09-25 11:50:00,90.92,91.05,90.89,91.03,40868.0,67.2474,67.3436,67.2252,67.3288,40868.0
2017-09-25 12:00:00,91.03,91.08,90.97,91.06,20040.0,67.3288,67.3658,67.2844,67.351,20040.0
2017-09-25 12:10:00,91.05,91.09,91.01,91.01,18667.0,67.3436,67.3732,67.314,67.314,18667.0
2017-09-25 12:20:00,91.02,91.16,90.98,91.14,31039.0,67.3214,67.4249,67.2918,67.4101,31039.0
2017-09-25 12:30:00,91.16,91.29,91.13,91.24,28057.0,67.4249,67.5211,67.4027,67.4841,28057.0
2017-09-25 12:40:00,91.24,91.25,91.1,91.14,18158.0,67.4841,67.4915,67.3806,67.4101,18158.0
2017-09-25 12:50:00,91.15,91.17,91.11,91.16,13550.0,67.4175,67.4323,67.388,67.4249,13550.0
2017-09-25 13:00:00,91.16,91.32,91.16,91.3,32205.0,67.4249,67.5433,67.4249,67.5285,32205.0
2017-09-25 13:10:00,91.31,91.39,91.29,91.36,34493.0,67.5359,67.595,67.5211,67.5729,34493.0
2017-09-25 13:20:00,91.36,91.38,91.3,91.3,16528.0,67.5729,67.5877,67.5285,67.5285,16528.0
2017-09-25 13:30:00,91.29,91.37,91.29,91.35,33189.0,67.5211,67.5803,67.5211,67.5655,33189.0
2017-09-25 13:40:00,91.35,91.38,91.3,91.36,35004.0,67.5655,67.5877,67.5285,67.5729,35004.0
2017-09-25 13:50:00,91.36,91.46,91.35,91.44,18733.0,67.5729,67.6468,67.5655,67.632,18733.0
2017-09-25 14:00:00,91.46,91.5,91.44,91.44,23534.0,67.6468,67.6764,67.632,67.632,23534.0
2017-09-25 14:10:00,91.45,91.46,91.35,91.36,23995.0,67.6394,67.6468,67.5655,67.5729,23995.0
2017-09-25 14:20:00,91.36,91.41,91.27,91.37,26526.0,67.5729,67.6098,67.5063,67.5803,26526.0
2017-09-25 14:30:00,91.35,91.37,91.15,91.15,28222.0,67.5655,67.5803,67.4175,67.4175,28222.0
2017-09-25 14:40:00,91.15,91.18,91.05,91.12,29297.0,67.4175,67.4397,67.3436,67.3953,29297.0
2017-09-25 14:50:00,91.1,91.13,91.0,91.04,27182.0,67.3806,67.4027,67.3066,67.3362,27182.0
2017-09-25 15:00:00,91.04,91.18,91.0,91.13,32857.0,67.3362,67.4397,67.3066,67.4027,32857.0
2017-09-25 15:10:00,91.14,91.25,91.12,91.19,33239.0,67.4101,67.4915,67.3953,67.4471,33239.0
2017-09-25 15:20:00,91.2,91.23,91.15,91.15,37220.0,67.4545,67.4767,67.4175,67.4175,37220.0
2017-09-25 15:30:00,91.16,91.21,91.11,91.14,34803.0,67.4249,67.4619,67.388,67.4101,34803.0
2017-09-25 15:40:00,91.14,91.18,91.07,91.17,44189.0,67.4101,67.4397,67.3584,67.4323,44189.0
2017-09-25 15:50:00,91.16,91.16,90.93,91.01,163064.0,67.4249,67.4249,67.2548,67.314,163064.0
2017-09-26 09:30:00,91.15,91.54,90.91,91.37,67921.0,67.4175,67.706,67.24,67.5803,67921.0
2017-09-26 09:40:00,91.34,91.34,90.93,90.93,55113.0,67.5581,67.5581,67.2548,67.2548,55113.0
2017-09-26 09:50:00,90.93,91.29,90.91,91.25,18419.0,67.2548,67.5211,67.24,67.4915,18419.0
2017-09-26 10:00:00,91.28,91.37,91.24,91.29,69075.0,67.5137,67.5803,67.4841,67.5211,69075.0
2017-09-26 10:10:00,91.28,91.3,91.18,91.28,19771.0,67.5137,67.5285,67.4397,67.5137,19771.0
2017-09-26 10:20:00,91.26,91.26,91.06,91.13,37628.0,67.4989,67.4989,67.351,67.4027,37628.0
2017-09-26 10:30:00,91.15,91.26,91.14,91.23,17576.0,67.4175,67.4989,67.4101,67.4767,17576.0
2017-09-26 10:40:00,91.22,91.25,91.2,91.24,19464.0,67.4693,67.4915,67.4545,67.4841,19464.0
2017-09-26 10:50:00,91.25,91.28,91.11,91.26,42104.0,67.4915,67.5137,67.388,67.4989,42104.0
2017-09-26 11:00:00,91.25,91.5,91.24,91.47,33244.0,67.4915,67.6764,67.4841,67.6542,33244.0
2017-09-26 11:10:00,91.44,91.44,91.27,91.33,36885.0,67.632,67.632,67.5063,67.5507,36885.0
2017-09-26 11:20:00,91.32,91.39,91.28,91.29,28366.0,67.5433,67.595,67.5137,67.5211,28366.0
2017-09-26 11:30:00,91.3,91.48,91.27,91.48,52886.0,67.5285,67.6616,67.5063,67.6616,52886.0
2017-09-26 11:40:00,91.48,91.64,91.48,91.53,40091.0,67.6616,67.78,67.6616,67.6986,40091.0
2017-09-26 11:50:00,91.54,91.54,91.42,91.44,26331.0,67.706,67.706,67.6172,67.632,26331.0
2017-09-26 12:00:00,91.46,91.48,91.43,91.46,12020.0,67.6468,67.6616,67.6246,67.6468,12020.0
2017-09-26 12:10:00,91.47,91.54,91.43,91.43,27130.0,67.6542,67.706,67.6246,67.6246,27130.0
2017-09-26 12:20:00,91.45,91.62,91.43,91.58,32626.0,67.6394,67.7652,67.6246,67.7356,32626.0
2017-09-26 12:30:00,91.59,91.68,91.58,91.62,26606.0,67.743,67.8095,67.7356,67.7652,26606.0
2017-09-26 12:40:00,91.62,91.65,91.56,91.6,32090.0,67.7652,67.7874,67.7208,67.7504,32090.0
2017-09-26 12:50:00,91.6,91.6,91.46,91.47,14951.0,67.7504,67.7504,67.6468,67.6542,14951.0
2017-09-26 13:00:00,91.46,91.55,91.45,91.47,11041.0,67.6468,67.7134,67.6394,67.6542,11041.0
2017-09-26 13:10:00,91.46,91.55,91.46,91.48,11949.0,67.6468,67.7134,67.6468,67.6616,11949.0
2017-09-26 13:20:00,91.48,91.48,91.02,91.34,68526.0,67.6616,67.6616,67.3214,67.5581,68526.0
2017-09-26 13:30:00,91.34,91.4,91.3,91.38,11782.0,67.5581,67.6024,67.5285,67.5877,11782.0
2017-09-26 13:40:00,91.39,91.43,91.35,91.39,16626.0,67.595,67.6246,67.5655,67.595,16626.0
2017-09-26 13:50:00,91.4,91.43,91.37,91.38,14209.0,67.6024,67.6246,67.5803,67.5877,14209.0
2017-09-26 14:00:00,91.38,91.39,91.23,91.28,15920.0,67.5877,67.595,67.4767,67.5137,15920.0
2017-09-26 14:10:00,91.27,91.3,91.19,91.2,25488.0,67.5063,67.5285,67.4471,67.4545,25488.0
2017-09-26 14:20:00,91.19,91.2,91.08,91.11,32898.0,67.4471,67.4545,67.3658,67.388,32898.0
2017-09-26 14:30:00,91.11,91.33,91.11,91.32,33965.0,67.388,67.5507,67.388,67.5433,33965.0
2017-09-26 14:40:00,91.32,91.38,91.31,91.38,10805.0,67.5433,67.5877,67.5359,67.5877,10805.0
2017-09-26 14:50:00,91.39,91.47,91.39,91.45,17872.0,67.595,67.6542,67.595,67.6394,17872.0
2017-09-26 15:00:00,91.45,91.5,91.42,91.47,18173.0,67.6394,67.6764,67.6172,67.6542,18173.0
2017-09-26 15:10:00,91.48,91.53,91.42,91.51,27502.0,67.6616,67.6986,67.6172,67.6838,27502.0
2017-09-26 15:20:00,91.52,91.62,91.52,91.61,18371.0,67.6912,67.7652,67.6912,67.7578,18371.0
2017-09-26 15:30:00,91.61,91.61,91.56,91.61,37470.0,67.7578,67.7578,67.7208,67.7578,37470.0
2017-09-26 15:40:00,91.61,91.61,91.45,91.5,91082.0,67.7578,67.7578,67.6394,67.6764,91082.0
2017-09-26 15:50:00,91.49,91.54,91.3,91.36,167941.0,67.669,67.706,67.5285,67.5729,167941.0
2017-09-27 09:30:00,91.39,91.48,91.03,91.19,50365.0,67.595,67.6616,67.3288,67.4471,50365.0
2017-09-27 09:40:00,91.13,91.25,91.05,91.17,38038.0,67.4027,67.4915,67.3436,67.4323,38038.0
2017-09-27 09:50:00,91.16,91.29,91.05,91.22,138766.0,67.4249,67.5211,67.3436,67.4693,138766.0
2017-09-27 10:00:00,91.2,91.3,91.14,91.18,24602.0,67.4545,67.5285,67.4101,67.4397,24602.0
2017-09-27 10:10:00,91.16,91.23,91.14,91.18,27811.0,67.4249,67.4767,67.4101,67.4397,27811.0
2017-09-27 10:20:00,91.19,91.26,91.11,91.23,19297.0,67.4471,67.4989,67.388,67.4767,19297.0
2017-09-27 10:30:00,91.23,91.26,90.8,91.03,69618.0,67.4767,67.4989,67.1587,67.3288,69618.0
2017-09-27 10:40:00,91.03,91.03,90.81,90.81,64228.0,67.3288,67.3288,67.1661,67.1661,64228.0
2017-09-27 10:50:00,90.81,90.85,90.58,90.84,80385.0,67.1661,67.1956,66.9959,67.1883,80385.0
2017-09-27 11:00:00,90.81,91.06,90.77,90.91,41514.0,67.1661,67.351,67.1365,67.24,41514.0
2017-09-27 11:10:00,90.88,90.94,90.8,90.81,30489.0,67.2178,67.2622,67.1587,67.1661,30489.0
2017-09-27 11:20:00,90.83,90.9,90.79,90.84,22231.0,67.1809,67.2326,67.1513,67.1883,22231.0
2017-09-27 11:30:00,90.85,90.93,90.83,90.87,19339.0,67.1956,67.2548,67.1809,67.2104,19339.0
2017-09-27 11:40:00,90.87,90.95,90.84,90.89,23228.0,67.2104,67.2696,67.1883,67.2252,23228.0
2017-09-27 11:50:00,90.91,90.91,90.8,90.88,19642.0,67.24,67.24,67.1587,67.2178,19642.0
2017-09-27 12:00:00,90.87,90.87,90.81,90.86,13508.0,67.2104,67.2104,67.1661,67.203,13508.0
2017-09-27 12:10:00,90.85,90.92,90.82,90.91,21614.0,67.1956,67.2474,67.1735,67.24,21614.0
2017-09-27 12:20:00,90.91,90.92,90.82,90.85,6848.0,67.24,67.2474,67.1735,67.1956,6848.0
2017-09-27 12:30:00,90.85,91.03,90.83,90.98,19905.0,67.1956,67.3288,67.1809,67.2918,19905.0
2017-09-27 12:40:00,90.98,91.01,90.96,90.98,15201.0,67.2918,67.314,67.277,67.2918,15201.0
2017-09-27 12:50:00,90.97,91.0,90.9,90.98,22179.0,67.2844,67.3066,67.2326,67.2918,22179.0
2017-09-27 13:00:00,90.97,91.0,90.88,90.9,19823.0,67.2844,67.3066,67.2178,67.2326,19823.0
2017-09-27 13:10:00,90.9,90.96,90.88,90.89,16801.0,67.2326,67.277,67.2178,67.2252,16801.0
2017-09-27 13:20:00,90.89,90.94,90.87,90.92,15985.0,67.2252,67.2622,67.2104,67.2474,15985.0
2017-09-27 13:30:00,90.93,90.94,90.88,90.92,33667.0,67.2548,67.2622,67.2178,67.2474,33667.0
2017-09-27 13:40:00,90.92,90.98,90.92,90.96,18577.0,67.2474,67.2918,67.2474,67.277,18577.0
2017-09-27 13:50:00,90.95,91.09,90.95,91.09,28521.0,67.2696,67.3732,67.2696,67.3732,28521.0
2017-09-27 14:00:00,91.08,91.19,91.08,91.18,29372.0,67.3658,67.4471,67.3658,67.4397,29372.0
2017-09-27 14:10:00,91.19,91.44,91.19,91.4,43750.0,67.4471,67.632,67.4471,67.6024,43750.0
2017-09-27 14:20:00,91.41,91.45,91.38,91.45,36381.0,67.6098,67.6394,67.5877,67.6394,36381.0
2017-09-27 14:30:00,91.45,91.56,91.45,91.56,37517.0,67.6394,67.7208,67.6394,67.7208,37517.0
2017-09-27 14:40:00,91.56,91.58,91.51,91.58,23972.0,67.7208,67.7356,67.6838,67.7356,23972.0
2017-09-27 14:50:00,91.57,91.78,91.55,91.7,60104.0,67.7282,67.8835,67.7134,67.8243,60104.0
2017-09-27 15:00:00,91.71,91.85,91.71,91.76,70072.0,67.8317,67.9353,67.8317,67.8687,70072.0
2017-09-27 15:10:00,91.76,91.76,91.55,91.62,32325.0,67.8687,67.8687,67.7134,67.7652,32325.0
2017-09-27 15:20:00,91.62,91.79,91.62,91.77,61313.0,67.7652,67.8909,67.7652,67.8761,61313.0
2017-09-27 15:30:00,91.77,92.08,91.74,91.91,132916.0,67.8761,68.1054,67.8539,67.9797,132916.0
2017-09-27 15:40:00,91.9,91.91,91.8,91.8,91757.0,67.9723,67.9797,67.8983,67.8983,91757.0
2017-09-27 15:50:00,91.81,91.84,91.71,91.79,189953.0,67.9057,67.9279,67.8317,67.8909,189953.0
2017-09-28 09:30:00,91.98,92.19,91.65,92.1,85448.0,68.0314,68.1868,67.7874,68.1202,85448.0
2017-09-28 09:40:00,92.11,92.11,91.55,91.86,81044.0,68.1276,68.1276,67.7134,67.9427,81044.0
2017-09-28 09:50:00,91.86,91.87,91.6,91.63,55741.0,67.9427,67.9501,67.7504,67.7726,55741.0
2017-09-28 10:00:00,91.62,91.68,91.41,91.44,41317.0,67.7652,67.8095,67.6098,67.632,41317.0
2017-09-28 10:10:00,91.43,91.47,91.29,91.38,29087.0,67.6246,67.6542,67.5211,67.5877,29087.0
2017-09-28 10:20:00,91.37,91.47,91.33,91.33,36953.0,67.5803,67.6542,67.5507,67.5507,36953.0
2017-09-28 10:30:00,91.35,91.43,91.32,91.37,22057.0,67.5655,67.6246,67.5433,67.5803,22057.0
2017-09-28 10:40:00,91.36,91.6,91.36,91.6,53084.0,67.5729,67.7504,67.5729,67.7504,53084.0
2017-09-28 10:50:00,91.61,91.77,91.57,91.57,37045.0,67.7578,67.8761,67.7282,67.7282,37045.0
2017-09-28 11:00:00,91.57,91.65,91.51,91.59,24233.0,67.7282,67.7874,67.6838,67.743,24233.0
2017-09-28 11:10:00,91.59,91.87,91.55,91.76,34612.0,67.743,67.9501,67.7134,67.8687,34612.0
2017-09-28 11:20:00,91.75,91.93,91.73,91.84,42364.0,67.8613,67.9944,67.8465,67.9279,42364.0
2017-09-28 11:30:00,91.84,91.89,91.69,91.73,70148.0,67.9279,67.9649,67.8169,67.8465,70148.0
2017-09-28 11:40:00,91.71,91.77,91.64,91.69,69469.0,67.8317,67.8761,67.78,67.8169,69469.0
2017-09-28 11:50:00,91.66,91.82,91.64,91.77,49278.0,67.7947,67.9131,67.78,67.8761,49278.0
2017-09-28 12:00:00,91.76,91.76,91.63,91.72,25278.0,67.8687,67.8687,67.7726,67.8391,25278.0
2017-09-28 12:10:00,91.72,91.77,91.66,91.72,21697.0,67.8391,67.8761,67.7947,67.8391,21697.0
2017-09-28 12:20:00,91.72,91.8,91.71,91.75,38788.0,67.8391,67.8983,67.8317,67.8613,38788.0
2017-09-28 12:30:00,91.74,91.8,91.73,91.79,19156.0,67.8539,67.8983,67.8465,67.8909,19156.0
2017-09-28 12:40:00,91.79,91.9,91.79,91.89,30122.0,67.8909,67.9723,67.8909,67.9649,30122.0
2017-09-28 12:50:00,91.89,91.96,91.88,91.94,20352.0,67.9649,68.0166,67.9575,68.0018,20352.0
2017-09-28 13:00:00,91.95,91.97,91.91,91.92,19595.0,68.0092,68.024,67.9797,67.9871,19595.0
2017-09-28 13:10:00,91.92,91.99,91.9,91.98,20823.0,67.9871,68.0388,67.9723,68.0314,20823.0
2017-09-28 13:20:00,91.98,92.01,91.88,91.9,29344.0,68.0314,68.0536,67.9575,67.9723,29344.0
2017-09-28 13:30:00,91.91,91.96,91.86,91.93,33763.0,67.9797,68.0166,67.9427,67.9944,33763.0
2017-09-28 13:40:00,91.92,91.96,91.87,91.9,18760.0,67.9871,68.0166,67.9501,67.9723,18760.0
2017-09-28 13:50:00,91.89,91.95,91.87,91.89,25100.0,67.9649,68.0092,67.9501,67.9649,25100.0
2017-09-28 14:00:00,91.88,91.94,91.73,91.94,48720.0,67.9575,68.0018,67.8465,68.0018,48720.0
2017-09-28 14:10:00,91.95,91.95,91.73,91.75,31302.0,68.0092,68.0092,67.8465,67.8613,31302.0
2017-09-28 14:20:00,91.75,91.77,91.69,91.71,36976.0,67.8613,67.8761,67.8169,67.8317,36976.0
2017-09-28 14:30:00,91.72,91.9,91.71,91.9,68913.0,67.8391,67.9723,67.8317,67.9723,68913.0
2017-09-28 14:40:00,91.89,91.9,91.81,91.85,32255.0,67.9649,67.9723,67.9057,67.9353,32255.0
2017-09-28 14:50:00,91.85,91.87,91.75,91.81,34145.0,67.9353,67.9501,67.8613,67.9057,34145.0
2017-09-28 15:00:00,91.81,91.84,91.76,91.81,34548.0,67.9057,67.9279,67.8687,67.9057,34548.0
2017-09-28 15:10:00,91.82,91.9,91.82,91.87,34250.0,67.9131,67.9723,67.9131,67.9501,34250.0
2017-09-28 15:20:00,91.87,91.9,91.85,91.85,25501.0,67.9501,67.9723,67.9353,67.9353,25501.0
2017-09-28 15:30:00,91.85,91.9,91.73,91.77,55091.0,67.9353,67.9723,67.8465,67.8761,55091.0
2017-09-28 15:40:00,91.78,91.89,91.77,91.85,71881.0,67.8835,67.9649,67.8761,67.9353,71881.0
2017-09-28 15:50:00,91.85,91.9,91.72,91.79,141677.0,67.9353,67.9723,67.8391,67.8909,141677.0
2017-09-29 09:30:00,91.66,92.05,91.62,91.83,59863.0,67.7947,68.0832,67.7652,67.9205,59863.0
2017-09-29 09:40:00,91.79,91.96,91.75,91.78,34331.0,67.8909,68.0166,67.8613,67.8835,34331.0
2017-09-29 09:50:00,91.75,91.75,91.48,91.62,57668.0,67.8613,67.8613,67.6616,67.7652,57668.0
2017-09-29 10:00:00,91.61,91.63,91.43,91.53,47010.0,67.7578,67.7726,67.6246,67.6986,47010.0
2017-09-29 10:10:00,91.53,91.72,91.44,91.64,26579.0,67.6986,67.8391,67.632,67.78,26579.0
2017-09-29 10:20:00,91.65,91.81,91.64,91.74,21876.0,67.7874,67.9057,67.78,67.8539,21876.0
2017-09-29 10:30:00,91.75,91.93,91.75,91.9,25328.0,67.8613,67.9944,67.8613,67.9723,25328.0
2017-09-29 10:40:00,91.87,91.96,91.87,91.93,18199.0,67.9501,68.0166,67.9501,67.9944,18199.0
2017-09-29 10:50:00,91.94,92.03,91.88,92.03,61799.0,68.0018,68.0684,67.9575,68.0684,61799.0
2017-09-29 11:00:00,92.04,92.08,91.99,92.01,32986.0,68.0758,68.1054,68.0388,68.0536,32986.0
2017-09-29 11:10:00,92.02,92.07,91.9,91.9,31317.0,68.061,68.098,67.9723,67.9723,31317.0
2017-09-29 11:20:00,91.91,91.91,91.75,91.78,24201.0,67.9797,67.9797,67.8613,67.8835,24201.0
2017-09-29 11:30:00,91.78,91.84,91.69,91.73,17069.0,67.8835,67.9279,67.8169,67.8465,17069.0
2017-09-29 11:40:00,91.72,91.78,91.68,91.69,16873.0,67.8391,67.8835,67.8095,67.8169,16873.0
2017-09-29 11:50:00,91.7,91.78,91.67,91.67,16061.0,67.8243,67.8835,67.8021,67.8021,16061.0
2017-09-29 12:00:00,91.67,91.74,91.65,91.72,25607.0,67.8021,67.8539,67.7874,67.8391,25607.0
2017-09-29 12:10:00,91.72,91.74,91.71,91.72,22849.0,67.8391,67.8539,67.8317,67.8391,22849.0
2017-09-29 12:20:00,91.72,91.82,91.71,91.8,30346.0,67.8391,67.9131,67.8317,67.8983,30346.0
2017-09-29 12:30:00,91.8,91.81,91.75,91.75,18984.0,67.8983,67.9057,67.8613,67.8613,18984.0
2017-09-29 12:40:00,91.75,91.76,91.64,91.65,28710.0,67.8613,67.8687,67.78,67.7874,28710.0
2017-09-29 12:50:00,91.64,91.65,91.49,91.51,17046.0,67.78,67.7874,67.669,67.6838,17046.0
2017-09-29 13:00:00,91.52,91.54,91.46,91.5,18743.0,67.6912,67.706,67.6468,67.6764,18743.0
2017-09-29 13:10:00,91.52,91.56,91.48,91.54,19689.0,67.6912,67.7208,67.6616,67.706,19689.0
2017-09-29 13:20:00,91.53,91.59,91.51,91.54,16173.0,67.6986,67.743,67.6838,67.706,16173.0
2017-09-29 13:30:00,91.54,91.55,91.49,91.5,18175.0,67.706,67.7134,67.669,67.6764,18175.0
2017-09-29 13:40:00,91.49,91.55,91.48,91.51,19945.0,67.669,67.7134,67.6616,67.6838,19945.0
2017-09-29 13:50:00,91.52,91.56,91.49,91.5,18357.0,67.6912,67.7208,67.669,67.6764,18357.0
2017-09-29 14:00:00,91.5,91.51,91.46,91.48,18685.0,67.6764,67.6838,67.6468,67.6616,18685.0
2017-09-29 14:10:00,91.48,91.5,91.43,91.47,18699.0,67.6616,67.6764,67.6246,67.6542,18699.0
2017-09-29 14:20:00,91.48,91.53,91.48,91.51,21164.0,67.6616,67.6986,67.6616,67.6838,21164.0
2017-09-29 14:30:00,91.51,91.62,91.5,91.6,22372.0,67.6838,67.7652,67.6764,67.7504,22372.0
2017-09-29 14:40:00,91.59,91.59,91.45,91.49,27249.0,67.743,67.743,67.6394,67.669,27249.0
2017-09-29 14:50:00,91.49,91.53,91.46,91.49,18840.0,67.669,67.6986,67.6468,67.669,18840.0
2017-09-29 15:00:00,91.46,91.48,91.4,91.43,32979.0,67.6468,67.6616,67.6024,67.6246,32979.0
2017-09-29 15:10:00,91.43,91.47,91.41,91.43,18999.0,67.6246,67.6542,67.6098,67.6246,18999.0
2017-09-29 15:20:00,91.43,91.49,91.35,91.37,45861.0,67.6246,67.669,67.5655,67.5803,45861.0
2017-09-29 15:30:00,91.36,91.58,91.36,91.57,76938.0,67.5729,67.7356,67.5729,67.7282,76938.0
2017-09-29 15:40:00,91.57,91.61,91.46,91.55,86959.0,67.7282,67.7578,67.6468,67.7134,86959.0
2017-09-29 15:50:00,91.55,91.61,91.46,91.58,165840.0,67.7134,67.7578,67.6468,67.7356,165840.0
2017-10-02 09:30:00,91.36,91.93,91.21,91.93,75089.0,67.5729,67.9944,67.4619,67.9944,75089.0
2017-10-02 09:40:00,91.95,92.24,91.82,92.22,58391.0,68.0092,68.2237,67.9131,68.2089,58391.0
2017-10-02 09:50:00,92.19,92.25,92.05,92.14,30003.0,68.1868,68.2311,68.0832,68.1498,30003.0
2017-10-02 10:00:00,92.13,92.28,92.13,92.27,33328.0,68.1424,68.2533,68.1424,68.2459,33328.0
2017-10-02 10:10:00,92.27,92.65,92.26,92.62,43500.0,68.2459,68.527,68.2385,68.5048,43500.0
2017-10-02 10:20:00,92.59,92.67,92.3,92.33,30614.0,68.4826,68.5418,68.2681,68.2903,30614.0
2017-10-02 10:30:00,92.36,92.43,92.24,92.3,30028.0,68.3125,68.3643,68.2237,68.2681,30028.0
2017-10-02 10:40:00,92.3,92.46,92.3,92.39,26035.0,68.2681,68.3865,68.2681,68.3347,26035.0
2017-10-02 10:50:00,92.4,92.43,92.3,92.3,24118.0,68.3421,68.3643,68.2681,68.2681,24118.0
2017-10-02 11:00:00,92.28,92.29,92.09,92.1,27771.0,68.2533,68.2607,68.1128,68.1202,27771.0
2017-10-02 11:10:00,92.11,92.12,91.8,91.8,31123.0,68.1276,68.135,67.8983,67.8983,31123.0
2017-10-02 11:20:00,91.8,91.9,91.75,91.82,61510.0,67.8983,67.9723,67.8613,67.9131,61510.0
2017-10-02 11:30:00,91.82,92.07,91.81,92.05,42919.0,67.9131,68.098,67.9057,68.0832,42919.0
2017-10-02 11:40:00,92.06,92.07,91.96,91.96,39935.0,68.0906,68.098,68.0166,68.0166,39935.0
2017-10-02 11:50:00,91.96,92.16,91.96,92.12,36703.0,68.0166,68.1646,68.0166,68.135,36703.0
2017-10-02 12:00:00,92.12,92.3,92.11,92.25,21607.0,68.135,68.2681,68.1276,68.2311,21607.0
2017-10-02 12:10:00,92.26,92.38,92.25,92.34,24611.0,68.2385,68.3273,68.2311,68.2977,24611.0
2017-10-02 12:20:00,92.35,92.36,92.18,92.18,19310.0,68.3051,68.3125,68.1794,68.1794,19310.0
2017-10-02 12:30:00,92.19,92.29,92.19,92.28,24238.0,68.1868,68.2607,68.1868,68.2533,24238.0
2017-10-02 12:40:00,92.28,92.33,92.25,92.3,29070.0,68.2533,68.2903,68.2311,68.2681,29070.0
2017-10-02 12:50:00,92.29,92.43,92.25,92.42,20414.0,68.2607,68.3643,68.2311,68.3569,20414.0
2017-10-02 13:00:00,92.4,92.48,92.33,92.47,27721.0,68.3421,68.4012,68.2903,68.3939,27721.0
2017-10-02 13:10:00,92.46,92.47,92.38,92.45,24825.0,68.3865,68.3939,68.3273,68.3791,24825.0
2017-10-02 13:20:00,92.45,92.5,92.4,92.5,25303.0,68.3791,68.416,68.3421,68.416,25303.0
2017-10-02 13:30:00,92.5,92.5,92.4,92.42,40592.0,68.416,68.416,68.3421,68.3569,40592.0
2017-10-02 13:40:00,92.42,92.48,92.41,92.47,37223.0,68.3569,68.4012,68.3495,68.3939,37223.0
2017-10-02 13:50:00,92.46,92.47,92.41,92.43,29508.0,68.3865,68.3939,68.3495,68.3643,29508.0
2017-10-02 14:00:00,92.42,92.42,92.34,92.34,35170.0,68.3569,68.3569,68.2977,68.2977,35170.0
2017-10-02 14:10:00,92.37,92.38,92.31,92.31,35767.0,68.3199,68.3273,68.2755,68.2755,35767.0
2017-10-02 14:20:00,92.31,92.41,92.28,92.39,24107.0,68.2755,68.3495,68.2533,68.3347,24107.0
2017-10-02 14:30:00,92.4,92.4,92.32,92.37,18945.0,68.3421,68.3421,68.2829,68.3199,18945.0
2017-10-02 14:40:00,92.37,92.39,92.35,92.36,23226.0,68.3199,68.3347,68.3051,68.3125,23226.0
2017-10-02 14:50:00,92.37,92.39,92.27,92.3,32799.0,68.3199,68.3347,68.2459,68.2681,32799.0
2017-10-02 15:00:00,92.31,92.32,92.26,92.29,28178.0,68.2755,68.2829,68.2385,68.2607,28178.0
2017-10-02 15:10:00,92.29,92.3,92.22,92.29,34989.0,68.2607,68.2681,68.2089,68.2607,34989.0
2017-10-02 15:20:00,92.29,92.34,92.26,92.3,26177.0,68.2607,68.2977,68.2385,68.2681,26177.0
2017-10-02 15:30:00,92.31,92.44,92.3,92.43,42802.0,68.2755,68.3717,68.2681,68.3643,42802.0
2017-10-02 15:40:00,92.43,92.46,92.33,92.35,67075.0,68.3643,68.3865,68.2903,68.3051,67075.0
2017-10-02 15:50:00,92.35,92.42,92.34,92.4,98610.0,68.3051,68.3569,68.2977,68.3421,98610.0
2017-10-03 09:30:00,93.8,93.9,93.25,93.7,113530.0,69.3776,69.4515,68.9708,69.3036,113530.0
2017-10-03 09:40:00,93.72,93.79,93.42,93.49,62326.0,69.3184,69.3702,69.0965,69.1483,62326.0
2017-10-03 09:50:00,93.49,93.66,93.4,93.56,66792.0,69.1483,69.274,69.0817,69.2001,66792.0
2017-10-03 10:00:00,93.6,93.72,93.5,93.57,259675.0,69.2296,69.3184,69.1557,69.2074,259675.0
2017-10-03 10:10:00,93.58,93.73,93.46,93.6,97244.0,69.2148,69.3258,69.1261,69.2296,97244.0
2017-10-03 10:20:00,93.6,93.81,93.6,93.75,41988.0,69.2296,69.385,69.2296,69.3406,41988.0
2017-10-03 10:30:00,93.72,94.07,93.72,93.99,67763.0,69.3184,69.5773,69.3184,69.5181,67763.0
2017-10-03 10:40:00,94.01,94.12,93.86,93.98,49154.0,69.5329,69.6142,69.4219,69.5107,49154.0
2017-10-03 10:50:00,93.98,94.24,93.98,94.14,38785.0,69.5107,69.703,69.5107,69.629,38785.0
2017-10-03 11:00:00,94.09,94.2,94.09,94.13,29886.0,69.5921,69.6734,69.5921,69.6216,29886.0
2017-10-03 11:10:00,94.14,94.14,94.0,94.02,42887.0,69.629,69.629,69.5255,69.5403,42887.0
2017-10-03 11:20:00,94.02,94.46,94.01,94.38,63431.0,69.5403,69.8657,69.5329,69.8066,63431.0
2017-10-03 11:30:00,94.33,94.69,94.3,94.47,68657.0,69.7696,70.0358,69.7474,69.8731,68657.0
2017-10-03 11:40:00,94.47,94.48,94.23,94.27,41206.0,69.8731,69.8805,69.6956,69.7252,41206.0
2017-10-03 11:50:00,94.27,94.47,94.27,94.41,29516.0,69.7252,69.8731,69.7252,69.8287,29516.0
2017-10-03 12:00:00,94.36,94.43,94.3,94.42,29074.0,69.7918,69.8435,69.7474,69.8361,29074.0
2017-10-03 12:10:00,94.42,94.43,94.3,94.38,22906.0,69.8361,69.8435,69.7474,69.8066,22906.0
2017-10-03 12:20:00,94.39,94.39,94.09,94.15,44257.0,69.8139,69.8139,69.5921,69.6364,44257.0
2017-10-03 12:30:00,94.15,94.23,94.12,94.2,22053.0,69.6364,69.6956,69.6142,69.6734,22053.0
2017-10-03 12:40:00,94.21,94.46,94.21,94.45,40176.0,69.6808,69.8657,69.6808,69.8583,40176.0
2017-10-03 12:50:00,94.42,94.47,94.32,94.39,32793.0,69.8361,69.8731,69.7622,69.8139,32793.0
2017-10-03 13:00:00,94.39,94.44,94.35,94.43,16179.0,69.8139,69.8509,69.7844,69.8435,16179.0
2017-10-03 13:10:00,94.43,94.44,94.35,94.43,17349.0,69.8435,69.8509,69.7844,69.8435,17349.0
2017-10-03 13:20:00,94.43,94.43,94.32,94.34,25874.0,69.8435,69.8435,69.7622,69.777,25874.0
2017-10-03 13:30:00,94.34,94.38,94.24,94.25,26159.0,69.777,69.8066,69.703,69.7104,26159.0
2017-10-03 13:40:00,94.25,94.32,94.25,94.25,25611.0,69.7104,69.7622,69.7104,69.7104,25611.0
2017-10-03 13:50:00,94.24,94.33,94.22,94.28,49193.0,69.703,69.7696,69.6882,69.7326,49193.0
2017-10-03 14:00:00,94.28,94.3,94.22,94.27,37253.0,69.7326,69.7474,69.6882,69.7252,37253.0
2017-10-03 14:10:00,94.28,94.29,94.15,94.25,30424.0,69.7326,69.74,69.6364,69.7104,30424.0
2017-10-03 14:20:00,94.25,94.26,94.09,94.16,22322.0,69.7104,69.7178,69.5921,69.6438,22322.0
2017-10-03 14:30:00,94.18,94.27,94.17,94.27,24433.0,69.6586,69.7252,69.6512,69.7252,24433.0
2017-10-03 14:40:00,94.27,94.28,94.13,94.14,25609.0,69.7252,69.7326,69.6216,69.629,25609.0
2017-10-03 14:50:00,94.15,94.18,94.06,94.07,23149.0,69.6364,69.6586,69.5699,69.5773,23149.0
2017-10-03 15:00:00,94.06,94.09,93.94,93.95,72027.0,69.5699,69.5921,69.4811,69.4885,72027.0
2017-10-03 15:10:00,93.94,93.96,93.86,93.92,60087.0,69.4811,69.4959,69.4219,69.4663,60087.0
2017-10-03 15:20:00,93.92,93.96,93.91,93.95,30356.0,69.4663,69.4959,69.4589,69.4885,30356.0
2017-10-03 15:30:00,93.95,93.99,93.84,93.88,66713.0,69.4885,69.5181,69.4071,69.4367,66713.0
2017-10-03 15:40:00,93.88,93.9,93.79,93.79,57055.0,69.4367,69.4515,69.3702,69.3702,57055.0
2017-10-03 15:50:00,93.79,93.8,93.64,93.65,165741.0,69.3702,69.3776,69.2592,69.2666,165741.0
2017-10-04 09:30:00,93.39,93.71,93.32,93.67,55854.0,69.0743,69.311,69.0225,69.2814,55854.0
2017-10-04 09:40:00,93.67,93.69,93.02,93.19,67639.0,69.2814,69.2962,68.8006,68.9264,67639.0
2017-10-04 09:50:00,93.16,93.19,92.97,93.04,24662.0,68.9042,68.9264,68.7637,68.8154,24662.0
2017-10-04 10:00:00,93.02,93.15,92.8,92.84,32311.0,68.8006,68.8968,68.6379,68.6675,32311.0
2017-10-04 10:10:00,92.84,93.05,92.77,92.89,42764.0,68.6675,68.8228,68.6157,68.7045,42764.0
2017-10-04 10:20:00,92.87,92.97,92.76,92.9,33567.0,68.6897,68.7637,68.6083,68.7119,33567.0
2017-10-04 10:30:00,92.91,93.16,92.9,93.08,40737.0,68.7193,68.9042,68.7119,68.845,40737.0
2017-10-04 10:40:00,93.09,93.21,93.06,93.14,40194.0,68.8524,68.9412,68.8302,68.8894,40194.0
2017-10-04 10:50:00,93.15,93.25,93.01,93.25,30275.0,68.8968,68.9708,68.7933,68.9708,30275.0
2017-10-04 11:00:00,93.28,93.38,93.19,93.3,30471.0,68.993,69.0669,68.9264,69.0077,30471.0
2017-10-04 11:10:00,93.29,93.3,93.21,93.26,29176.0,69.0004,69.0077,68.9412,68.9782,29176.0
2017-10-04 11:20:00,93.25,93.34,93.16,93.34,51972.0,68.9708,69.0373,68.9042,69.0373,51972.0
2017-10-04 11:30:00,93.35,93.36,93.21,93.29,28355.0,69.0447,69.0521,68.9412,69.0004,28355.0
2017-10-04 11:40:00,93.3,93.37,93.3,93.35,25121.0,69.0077,69.0595,69.0077,69.0447,25121.0
2017-10-04 11:50:00,93.37,93.43,93.3,93.4,29592.0,69.0595,69.1039,69.0077,69.0817,29592.0
2017-10-04 12:00:00,93.4,93.5,93.39,93.46,15684.0,69.0817,69.1557,69.0743,69.1261,15684.0
2017-10-04 12:10:00,93.48,93.48,93.36,93.41,19808.0,69.1409,69.1409,69.0521,69.0891,19808.0
2017-10-04 12:20:00,93.42,93.47,93.27,93.29,17449.0,69.0965,69.1335,68.9856,69.0004,17449.0
2017-10-04 12:30:00,93.27,93.32,93.19,93.28,15524.0,68.9856,69.0225,68.9264,68.993,15524.0
2017-10-04 12:40:00,93.29,93.3,93.17,93.2,19207.0,69.0004,69.0077,68.9116,68.9338,19207.0
2017-10-04 12:50:00,93.17,93.25,93.17,93.24,20089.0,68.9116,68.9708,68.9116,68.9634,20089.0
2017-10-04 13:00:00,93.23,93.25,93.16,93.24,16802.0,68.956,68.9708,68.9042,68.9634,16802.0
2017-10-04 13:10:00,93.21,93.28,93.17,93.24,24256.0,68.9412,68.993,68.9116,68.9634,24256.0
2017-10-04 13:20:00,93.24,93.27,93.21,93.24,21104.0,68.9634,68.9856,68.9412,68.9634,21104.0
2017-10-04 13:30:00,93.25,93.3,93.21,93.29,23942.0,68.9708,69.0077,68.9412,69.0004,23942.0
2017-10-04 13:40:00,93.3,93.35,93.28,93.29,13478.0,69.0077,69.0447,68.993,69.0004,13478.0
2017-10-04 13:50:00,93.28,93.43,93.28,93.42,22193.0,68.993,69.1039,68.993,69.0965,22193.0
2017-10-04 14:00:00,93.42,93.43,93.36,93.43,25624.0,69.0965,69.1039,69.0521,69.1039,25624.0
2017-10-04 14:10:00,93.42,93.48,93.39,93.48,26792.0,69.0965,69.1409,69.0743,69.1409,26792.0
2017-10-04 14:20:00,93.48,93.48,93.33,93.37,20596.0,69.1409,69.1409,69.0299,69.0595,20596.0
2017-10-04 14:30:00,93.35,93.39,93.28,93.3,20355.0,69.0447,69.0743,68.993,69.0077,20355.0
2017-10-04 14:40:00,93.3,93.31,93.2,93.2,22727.0,69.0077,69.0151,68.9338,68.9338,22727.0
2017-10-04 14:50:00,93.22,93.33,93.22,93.25,28010.0,68.9486,69.0299,68.9486,68.9708,28010.0
2017-10-04 15:00:00,93.25,93.3,93.22,93.27,22874.0,68.9708,69.0077,68.9486,68.9856,22874.0
2017-10-04 15:10:00,93.25,93.36,93.25,93.36,22072.0,68.9708,69.0521,68.9708,69.0521,22072.0
2017-10-04 15:20:00,93.36,93.41,93.35,93.41,29064.0,69.0521,69.0891,69.0447,69.0891,29064.0
2017-10-04 15:30:00,93.41,93.41,93.33,93.39,40076.0,69.0891,69.0891,69.0299,69.0743,40076.0
2017-10-04 15:40:00,93.39,93.4,93.32,93.35,88128.0,69.0743,69.0817,69.0225,69.0447,88128.0
2017-10-04 15:50:00,93.35,93.5,93.34,93.45,166699.0,69.0447,69.1557,69.0373,69.1187,166699.0
2017-10-05 09:30:00,93.53,93.73,93.42,93.66,26907.0,69.1779,69.3258,69.0965,69.274,26907.0
2017-10-05 09:40:00,93.73,93.94,93.68,93.92,23926.0,69.3258,69.4811,69.2888,69.4663,23926.0
2017-10-05 09:50:00,93.91,93.99,93.78,93.78,22795.0,69.4589,69.5181,69.3628,69.3628,22795.0
2017-10-05 10:00:00,93.78,93.8,93.53,93.66,28794.0,69.3628,69.3776,69.1779,69.274,28794.0
2017-10-05 10:10:00,93.66,93.77,93.65,93.7,31559.0,69.274,69.3554,69.2666,69.3036,31559.0
2017-10-05 10:20:00,93.7,93.81,93.61,93.72,22620.0,69.3036,69.385,69.237,69.3184,22620.0
2017-10-05 10:30:00,93.76,93.81,93.65,93.81,21682.0,69.348,69.385,69.2666,69.385,21682.0
2017-10-05 10:40:00,93.77,93.81,93.71,93.79,19710.0,69.3554,69.385,69.311,69.3702,19710.0
2017-10-05 10:50:00,93.77,93.87,93.76,93.8,20866.0,69.3554,69.4293,69.348,69.3776,20866.0
2017-10-05 11:00:00,93.81,93.9,93.81,93.87,18488.0,69.385,69.4515,69.385,69.4293,18488.0
2017-10-05 11:10:00,93.86,93.91,93.83,93.9,18154.0,69.4219,69.4589,69.3998,69.4515,18154.0
2017-10-05 11:20:00,93.89,94.05,93.86,94.03,28124.0,69.4441,69.5625,69.4219,69.5477,28124.0
2017-10-05 11:30:00,94.01,94.03,93.96,93.97,19386.0,69.5329,69.5477,69.4959,69.5033,19386.0
2017-10-05 11:40:00,93.97,94.02,93.93,94.02,21543.0,69.5033,69.5403,69.4737,69.5403,21543.0
2017-10-05 11:50:00,94.03,94.12,94.02,94.04,17609.0,69.5477,69.6142,69.5403,69.5551,17609.0
2017-10-05 12:00:00,94.04,94.06,93.99,94.04,9875.0,69.5551,69.5699,69.5181,69.5551,9875.0
2017-10-05 12:10:00,94.04,94.11,94.04,94.1,16760.0,69.5551,69.6068,69.5551,69.5995,16760.0
2017-10-05 12:20:00,94.11,94.12,94.06,94.1,12806.0,69.6068,69.6142,69.5699,69.5995,12806.0
2017-10-05 12:30:00,94.11,94.11,94.02,94.07,14575.0,69.6068,69.6068,69.5403,69.5773,14575.0
2017-10-05 12:40:00,94.08,94.09,94.03,94.06,13381.0,69.5847,69.5921,69.5477,69.5699,13381.0
2017-10-05 12:50:00,94.06,94.09,93.95,94.02,18871.0,69.5699,69.5921,69.4885,69.5403,18871.0
2017-10-05 13:00:00,94.03,94.11,94.02,94.08,12361.0,69.5477,69.6068,69.5403,69.5847,12361.0
2017-10-05 13:10:00,94.07,94.1,93.98,94.01,13808.0,69.5773,69.5995,69.5107,69.5329,13808.0
2017-10-05 13:20:00,94.03,94.08,93.86,93.87,23388.0,69.5477,69.5847,69.4219,69.4293,23388.0
2017-10-05 13:30:00,93.85,93.85,93.11,93.36,66128.0,69.4145,69.4145,68.8672,69.0521,66128.0
2017-10-05 13:40:00,93.35,93.38,93.16,93.21,74382.0,69.0447,69.0669,68.9042,68.9412,74382.0
2017-10-05 13:50:00,93.23,93.5,93.23,93.46,29169.0,68.956,69.1557,68.956,69.1261,29169.0
2017-10-05 14:00:00,93.46,93.46,93.17,93.28,30644.0,69.1261,69.1261,68.9116,68.993,30644.0
2017-10-05 14:10:00,93.27,93.31,93.17,93.29,27153.0,68.9856,69.0151,68.9116,69.0004,27153.0
2017-10-05 14:20:00,93.28,93.29,93.1,93.25,46451.0,68.993,69.0004,68.8598,68.9708,46451.0
2017-10-05 14:30:00,93.25,93.28,93.19,93.23,21483.0,68.9708,68.993,68.9264,68.956,21483.0
2017-10-05 14:40:00,93.23,93.24,93.11,93.2,23738.0,68.956,68.9634,68.8672,68.9338,23738.0
2017-10-05 14:50:00,93.2,93.34,93.2,93.3,19562.0,68.9338,69.0373,68.9338,69.0077,19562.0
2017-10-05 15:00:00,93.3,93.34,93.25,93.32,20057.0,69.0077,69.0373,68.9708,69.0225,20057.0
2017-10-05 15:10:00,93.32,93.35,93.25,93.33,25907.0,69.0225,69.0447,68.9708,69.0299,25907.0
2017-10-05 15:20:00,93.34,93.35,93.21,93.28,24152.0,69.0373,69.0447,68.9412,68.993,24152.0
2017-10-05 15:30:00,93.29,93.31,93.22,93.25,29877.0,69.0004,69.0151,68.9486,68.9708,29877.0
2017-10-05 15:40:00,93.25,93.27,93.23,93.23,30771.0,68.9708,68.9856,68.956,68.956,30771.0
2017-10-05 15:50:00,93.23,93.33,93.19,93.32,164888.0,68.956,69.0299,68.9264,69.0225,164888.0
2017-10-06 09:30:00,92.77,93.25,92.56,93.23,45201.0,68.6157,68.9708,68.4604,68.956,45201.0
2017-10-06 09:40:00,93.24,93.33,92.99,93.0,31154.0,68.9634,69.0299,68.7785,68.7859,31154.0
2017-10-06 09:50:00,93.0,93.24,92.9,92.96,15925.0,68.7859,68.9634,68.7119,68.7563,15925.0
2017-10-06 10:00:00,92.96,92.96,92.64,92.74,26427.0,68.7563,68.7563,68.5196,68.5936,26427.0
2017-10-06 10:10:00,92.74,92.95,92.68,92.93,32379.0,68.5936,68.7489,68.5492,68.7341,32379.0
2017-10-06 10:20:00,92.96,93.04,92.88,92.88,12685.0,68.7563,68.8154,68.6971,68.6971,12685.0
2017-10-06 10:30:00,92.87,92.96,92.84,92.9,16275.0,68.6897,68.7563,68.6675,68.7119,16275.0
2017-10-06 10:40:00,92.9,92.92,92.75,92.75,16070.0,68.7119,68.7267,68.6009,68.6009,16070.0
2017-10-06 10:50:00,92.75,92.84,92.65,92.67,16832.0,68.6009,68.6675,68.527,68.5418,16832.0
2017-10-06 11:00:00,92.66,92.69,92.55,92.57,18783.0,68.5344,68.5566,68.453,68.4678,18783.0
2017-10-06 11:10:00,92.57,92.69,92.55,92.69,14613.0,68.4678,68.5566,68.453,68.5566,14613.0
2017-10-06 11:20:00,92.69,92.71,92.52,92.54,26470.0,68.5566,68.5714,68.4308,68.4456,26470.0
2017-10-06 11:30:00,92.55,92.55,92.41,92.52,34660.0,68.453,68.453,68.3495,68.4308,34660.0
2017-10-06 11:40:00,92.52,92.53,92.42,92.51,12021.0,68.4308,68.4382,68.3569,68.4234,12021.0
2017-10-06 11:50:00,92.53,92.56,92.5,92.54,15455.0,68.4382,68.4604,68.416,68.4456,15455.0
2017-10-06 12:00:00,92.51,92.59,92.48,92.53,13846.0,68.4234,68.4826,68.4012,68.4382,13846.0
2017-10-06 12:10:00,92.5,92.53,92.45,92.52,5598.0,68.416,68.4382,68.3791,68.4308,5598.0
2017-10-06 12:20:00,92.52,92.63,92.47,92.55,21211.0,68.4308,68.5122,68.3939,68.453,21211.0
2017-10-06 12:30:00,92.55,92.63,92.52,92.59,19078.0,68.453,68.5122,68.4308,68.4826,19078.0
2017-10-06 12:40:00,92.61,92.75,92.58,92.75,17394.0,68.4974,68.6009,68.4752,68.6009,17394.0
2017-10-06 12:50:00,92.75,92.9,92.72,92.9,20305.0,68.6009,68.7119,68.5788,68.7119,20305.0
2017-10-06 13:00:00,92.91,92.91,92.77,92.79,20425.0,68.7193,68.7193,68.6157,68.6305,20425.0
2017-10-06 13:10:00,92.78,92.83,92.75,92.83,16416.0,68.6231,68.6601,68.6009,68.6601,16416.0
2017-10-06 13:20:00,92.82,92.88,92.75,92.84,14472.0,68.6527,68.6971,68.6009,68.6675,14472.0
2017-10-06 13:30:00,92.84,92.93,92.84,92.89,10311.0,68.6675,68.7341,68.6675,68.7045,10311.0
2017-10-06 13:40:00,92.91,92.95,92.85,92.89,13726.0,68.7193,68.7489,68.6749,68.7045,13726.0
2017-10-06 13:50:00,92.9,92.9,92.76,92.76,10052.0,68.7119,68.7119,68.6083,68.6083,10052.0
2017-10-06 14:00:00,92.76,92.81,92.73,92.74,9132.0,68.6083,68.6453,68.5862,68.5936,9132.0
2017-10-06 14:10:00,92.75,92.79,92.71,92.77,22946.0,68.6009,68.6305,68.5714,68.6157,22946.0
2017-10-06 14:20:00,92.77,92.8,92.75,92.8,9487.0,68.6157,68.6379,68.6009,68.6379,9487.0
2017-10-06 14:30:00,92.78,92.81,92.75,92.75,12816.0,68.6231,68.6453,68.6009,68.6009,12816.0
2017-10-06 14:40:00,92.75,92.83,92.74,92.82,12781.0,68.6009,68.6601,68.5936,68.6527,12781.0
2017-10-06 14:50:00,92.81,92.88,92.79,92.88,17447.0,68.6453,68.6971,68.6305,68.6971,17447.0
2017-10-06 15:00:00,92.89,92.93,92.83,92.87,18890.0,68.7045,68.7341,68.6601,68.6897,18890.0
2017-10-06 15:10:00,92.86,92.86,92.8,92.85,27396.0,68.6823,68.6823,68.6379,68.6749,27396.0
2017-10-06 15:20:00,92.85,92.87,92.82,92.83,29860.0,68.6749,68.6897,68.6527,68.6601,29860.0
2017-10-06 15:30:00,92.83,92.94,92.83,92.93,50012.0,68.6601,68.7415,68.6601,68.7341,50012.0
2017-10-06 15:40:00,92.93,92.93,92.81,92.81,50882.0,68.7341,68.7341,68.6453,68.6453,50882.0
2017-10-06 15:50:00,92.82,92.93,92.7,92.83,184859.0,68.6527,68.7341,68.564,68.6601,184859.0
2017-10-09 09:30:00,93.44,93.76,93.26,93.32,72616.0,69.1113,69.348,68.9782,69.0225,72616.0
2017-10-09 09:40:00,93.32,93.4,93.15,93.15,35121.0,69.0225,69.0817,68.8968,68.8968,35121.0
2017-10-09 09:50:00,93.2,93.25,93.11,93.16,19504.0,68.9338,68.9708,68.8672,68.9042,19504.0
2017-10-09 10:00:00,93.16,93.25,93.07,93.15,21241.0,68.9042,68.9708,68.8376,68.8968,21241.0
2017-10-09 10:10:00,93.14,93.2,93.05,93.12,15679.0,68.8894,68.9338,68.8228,68.8746,15679.0
2017-10-09 10:20:00,93.12,93.22,93.03,93.22,28079.0,68.8746,68.9486,68.808,68.9486,28079.0
2017-10-09 10:30:00,93.21,93.3,93.18,93.26,24326.0,68.9412,69.0077,68.919,68.9782,24326.0
2017-10-09 10:40:00,93.25,93.28,93.15,93.27,17059.0,68.9708,68.993,68.8968,68.9856,17059.0
2017-10-09 10:50:00,93.27,93.33,93.21,93.32,11199.0,68.9856,69.0299,68.9412,69.0225,11199.0
2017-10-09 11:00:00,93.34,93.35,93.18,93.29,16076.0,69.0373,69.0447,68.919,69.0004,16076.0
2017-10-09 11:10:00,93.29,93.42,93.29,93.33,12214.0,69.0004,69.0965,69.0004,69.0299,12214.0
2017-10-09 11:20:00,93.34,93.45,93.27,93.45,15619.0,69.0373,69.1187,68.9856,69.1187,15619.0
2017-10-09 11:30:00,93.45,93.56,93.42,93.48,16036.0,69.1187,69.2001,69.0965,69.1409,16036.0
2017-10-09 11:40:00,93.5,93.54,93.33,93.34,18245.0,69.1557,69.1853,69.0299,69.0373,18245.0
2017-10-09 11:50:00,93.33,93.42,93.26,93.36,27795.0,69.0299,69.0965,68.9782,69.0521,27795.0
2017-10-09 12:00:00,93.37,93.44,93.32,93.34,15156.0,69.0595,69.1113,69.0225,69.0373,15156.0
2017-10-09 12:10:00,93.34,93.38,93.29,93.33,16859.0,69.0373,69.0669,69.0004,69.0299,16859.0
2017-10-09 12:20:00,93.33,93.39,93.33,93.39,12897.0,69.0299,69.0743,69.0299,69.0743,12897.0
2017-10-09 12:30:00,93.39,93.41,93.32,93.36,14623.0,69.0743,69.0891,69.0225,69.0521,14623.0
2017-10-09 12:40:00,93.36,93.38,93.31,93.37,13273.0,69.0521,69.0669,69.0151,69.0595,13273.0
2017-10-09 12:50:00,93.38,93.4,93.33,93.37,12922.0,69.0669,69.0817,69.0299,69.0595,12922.0
2017-10-09 13:00:00,93.38,93.48,93.38,93.46,10646.0,69.0669,69.1409,69.0669,69.1261,10646.0
2017-10-09 13:10:00,93.48,93.48,93.41,93.41,12176.0,69.1409,69.1409,69.0891,69.0891,12176.0
2017-10-09 13:20:00,93.43,93.45,93.41,93.45,12306.0,69.1039,69.1187,69.0891,69.1187,12306.0
2017-10-09 13:30:00,93.45,93.47,93.41,93.44,13102.0,69.1187,69.1335,69.0891,69.1113,13102.0
2017-10-09 13:40:00,93.44,93.49,93.41,93.45,17843.0,69.1113,69.1483,69.0891,69.1187,17843.0
2017-10-09 13:50:00,93.45,93.56,93.45,93.55,15267.0,69.1187,69.2001,69.1187,69.1927,15267.0
2017-10-09 14:00:00,93.56,93.57,93.47,93.49,20256.0,69.2001,69.2074,69.1335,69.1483,20256.0
2017-10-09 14:10:00,93.49,93.5,93.36,93.37,21379.0,69.1483,69.1557,69.0521,69.0595,21379.0
2017-10-09 14:20:00,93.37,93.44,93.36,93.39,19599.0,69.0595,69.1113,69.0521,69.0743,19599.0
2017-10-09 14:30:00,93.39,93.4,93.32,93.34,24807.0,69.0743,69.0817,69.0225,69.0373,24807.0
2017-10-09 14:40:00,93.35,93.37,93.29,93.29,15179.0,69.0447,69.0595,69.0004,69.0004,15179.0
2017-10-09 14:50:00,93.29,93.34,93.26,93.28,21566.0,69.0004,69.0373,68.9782,68.993,21566.0
2017-10-09 15:00:00,93.29,93.34,93.26,93.29,27759.0,69.0004,69.0373,68.9782,69.0004,27759.0
2017-10-09 15:10:00,93.26,93.34,93.21,93.31,22944.0,68.9782,69.0373,68.9412,69.0151,22944.0
2017-10-09 15:20:00,93.31,93.36,93.28,93.29,26248.0,69.0151,69.0521,68.993,69.0004,26248.0
2017-10-09 15:30:00,93.28,93.34,93.12,93.19,39590.0,68.993,69.0373,68.8746,68.9264,39590.0
2017-10-09 15:40:00,93.19,93.2,93.12,93.18,40387.0,68.9264,68.9338,68.8746,68.919,40387.0
2017-10-09 15:50:00,93.19,93.35,93.19,93.31,74112.0,68.9264,69.0447,68.9264,69.0151,74112.0
2017-10-10 09:30:00,93.66,93.72,93.37,93.7,31666.0,69.274,69.3184,69.0595,69.3036,31666.0
2017-10-10 09:40:00,93.71,93.77,93.67,93.7,20122.0,69.311,69.3554,69.2814,69.3036,20122.0
2017-10-10 09:50:00,93.73,93.83,93.72,93.76,27847.0,69.3258,69.3998,69.3184,69.348,27847.0
2017-10-10 10:00:00,93.77,93.78,93.47,93.51,52053.0,69.3554,69.3628,69.1335,69.1631,52053.0
2017-10-10 10:10:00,93.52,93.71,93.46,93.47,25233.0,69.1705,69.311,69.1261,69.1335,25233.0
2017-10-10 10:20:00,93.43,93.58,93.37,93.53,21684.0,69.1039,69.2148,69.0595,69.1779,21684.0
2017-10-10 10:30:00,93.54,93.55,93.42,93.53,17784.0,69.1853,69.1927,69.0965,69.1779,17784.0
2017-10-10 10:40:00,93.52,93.64,93.46,93.62,15109.0,69.1705,69.2592,69.1261,69.2444,15109.0
2017-10-10 10:50:00,93.63,93.71,93.55,93.71,27226.0,69.2518,69.311,69.1927,69.311,27226.0
2017-10-10 11:00:00,93.7,93.82,93.69,93.8,15663.0,69.3036,69.3924,69.2962,69.3776,15663.0
2017-10-10 11:10:00,93.8,93.82,93.75,93.81,12839.0,69.3776,69.3924,69.3406,69.385,12839.0
2017-10-10 11:20:00,93.82,93.87,93.79,93.8,14929.0,69.3924,69.4293,69.3702,69.3776,14929.0
2017-10-10 11:30:00,93.82,94.0,93.74,93.75,32005.0,69.3924,69.5255,69.3332,69.3406,32005.0
2017-10-10 11:40:00,93.77,93.83,93.7,93.82,12385.0,69.3554,69.3998,69.3036,69.3924,12385.0
2017-10-10 11:50:00,93.82,93.83,93.73,93.8,11739.0,69.3924,69.3998,69.3258,69.3776,11739.0
2017-10-10 12:00:00,93.83,93.84,93.67,93.7,7310.0,69.3998,69.4071,69.2814,69.3036,7310.0
2017-10-10 12:10:00,93.71,93.71,93.64,93.65,8027.0,69.311,69.311,69.2592,69.2666,8027.0
2017-10-10 12:20:00,93.64,93.64,93.56,93.57,9952.0,69.2592,69.2592,69.2001,69.2074,9952.0
2017-10-10 12:30:00,93.57,93.63,93.55,93.55,17710.0,69.2074,69.2518,69.1927,69.1927,17710.0
2017-10-10 12:40:00,93.56,93.56,93.46,93.46,13373.0,69.2001,69.2001,69.1261,69.1261,13373.0
2017-10-10 12:50:00,93.46,93.5,93.44,93.48,14172.0,69.1261,69.1557,69.1113,69.1409,14172.0
2017-10-10 13:00:00,93.48,93.6,93.48,93.58,8577.0,69.1409,69.2296,69.1409,69.2148,8577.0
2017-10-10 13:10:00,93.6,93.6,93.5,93.5,9309.0,69.2296,69.2296,69.1557,69.1557,9309.0
2017-10-10 13:20:00,93.51,93.57,93.5,93.51,10383.0,69.1631,69.2074,69.1557,69.1631,10383.0
2017-10-10 13:30:00,93.54,93.57,93.5,93.56,12926.0,69.1853,69.2074,69.1557,69.2001,12926.0
2017-10-10 13:40:00,93.56,93.57,93.5,93.51,8001.0,69.2001,69.2074,69.1557,69.1631,8001.0
2017-10-10 13:50:00,93.52,93.52,93.43,93.46,9862.0,69.1705,69.1705,69.1039,69.1261,9862.0
2017-10-10 14:00:00,93.46,93.52,93.45,93.47,28587.0,69.1261,69.1705,69.1187,69.1335,28587.0
2017-10-10 14:10:00,93.47,93.53,93.46,93.46,21704.0,69.1335,69.1779,69.1261,69.1261,21704.0
2017-10-10 14:20:00,93.46,93.49,93.44,93.44,9407.0,69.1261,69.1483,69.1113,69.1113,9407.0
2017-10-10 14:30:00,93.44,93.44,93.37,93.38,12195.0,69.1113,69.1113,69.0595,69.0669,12195.0
2017-10-10 14:40:00,93.37,93.41,93.34,93.38,13585.0,69.0595,69.0891,69.0373,69.0669,13585.0
2017-10-10 14:50:00,93.38,93.42,93.37,93.38,9101.0,69.0669,69.0965,69.0595,69.0669,9101.0
2017-10-10 15:00:00,93.38,93.42,93.34,93.34,14685.0,69.0669,69.0965,69.0373,69.0373,14685.0
2017-10-10 15:10:00,93.35,93.35,93.32,93.34,13625.0,69.0447,69.0447,69.0225,69.0373,13625.0
2017-10-10 15:20:00,93.35,93.37,93.33,93.37,26249.0,69.0447,69.0595,69.0299,69.0595,26249.0
2017-10-10 15:30:00,93.37,93.44,93.37,93.41,32211.0,69.0595,69.1113,69.0595,69.0891,32211.0
2017-10-10 15:40:00,93.41,93.43,93.37,93.41,48012.0,69.0891,69.1039,69.0595,69.0891,48012.0
2017-10-10 15:50:00,93.42,93.47,93.41,93.46,95089.0,69.0965,69.1335,69.0891,69.1261,95089.0
2017-10-11 09:30:00,93.47,93.74,93.31,93.42,26082.0,69.1335,69.3332,69.0151,69.0965,26082.0
2017-10-11 09:40:00,93.39,93.47,93.05,93.3,29229.0,69.0743,69.1335,68.8228,69.0077,29229.0
2017-10-11 09:50:00,93.24,93.46,93.05,93.05,27361.0,68.9634,69.1261,68.8228,68.8228,27361.0
2017-10-11 10:00:00,93.08,93.28,92.92,93.25,21079.0,68.845,68.993,68.7267,68.9708,21079.0
2017-10-11 10:10:00,93.26,93.38,93.26,93.37,13710.0,68.9782,69.0669,68.9782,69.0595,13710.0
2017-10-11 10:20:00,93.39,93.56,93.37,93.53,17538.0,69.0743,69.2001,69.0595,69.1779,17538.0
2017-10-11 10:30:00,93.53,93.62,93.47,93.55,16870.0,69.1779,69.2444,69.1335,69.1927,16870.0
2017-10-11 10:40:00,93.56,93.64,93.56,93.6,14326.0,69.2001,69.2592,69.2001,69.2296,14326.0
2017-10-11 10:50:00,93.61,93.7,93.57,93.62,20539.0,69.237,69.3036,69.2074,69.2444,20539.0
2017-10-11 11:00:00,93.62,93.69,93.53,93.61,23536.0,69.2444,69.2962,69.1779,69.237,23536.0
2017-10-11 11:10:00,93.61,93.67,93.55,93.66,20174.0,69.237,69.2814,69.1927,69.274,20174.0
2017-10-11 11:20:00,93.67,93.79,93.64,93.74,18884.0,69.2814,69.3702,69.2592,69.3332,18884.0
2017-10-11 11:30:00,93.75,93.79,93.71,93.76,32283.0,69.3406,69.3702,69.311,69.348,32283.0
2017-10-11 11:40:00,93.76,93.86,93.72,93.83,27079.0,69.348,69.4219,69.3184,69.3998,27079.0
2017-10-11 11:50:00,93.83,93.88,93.78,93.8,13786.0,69.3998,69.4367,69.3628,69.3776,13786.0
2017-10-11 12:00:00,93.8,93.89,93.76,93.82,12114.0,69.3776,69.4441,69.348,69.3924,12114.0
2017-10-11 12:10:00,93.81,93.85,93.76,93.77,17375.0,69.385,69.4145,69.348,69.3554,17375.0
2017-10-11 12:20:00,93.77,93.95,93.74,93.92,24679.0,69.3554,69.4885,69.3332,69.4663,24679.0
2017-10-11 12:30:00,93.91,93.94,93.85,93.85,43167.0,69.4589,69.4811,69.4145,69.4145,43167.0
2017-10-11 12:40:00,93.85,93.88,93.63,93.72,32594.0,69.4145,69.4367,69.2518,69.3184,32594.0
2017-10-11 12:50:00,93.75,93.79,93.71,93.75,11366.0,69.3406,69.3702,69.311,69.3406,11366.0
2017-10-11 13:00:00,93.74,93.76,93.63,93.75,19919.0,69.3332,69.348,69.2518,69.3406,19919.0
2017-10-11 13:10:00,93.76,93.76,93.64,93.66,19070.0,69.348,69.348,69.2592,69.274,19070.0
2017-10-11 13:20:00,93.65,93.65,93.57,93.62,14238.0,69.2666,69.2666,69.2074,69.2444,14238.0
2017-10-11 13:30:00,93.59,93.62,93.54,93.62,12949.0,69.2222,69.2444,69.1853,69.2444,12949.0
2017-10-11 13:40:00,93.62,93.63,93.49,93.49,15718.0,69.2444,69.2518,69.1483,69.1483,15718.0
2017-10-11 13:50:00,93.5,93.5,93.44,93.44,11729.0,69.1557,69.1557,69.1113,69.1113,11729.0
2017-10-11 14:00:00,93.44,93.63,93.44,93.54,22270.0,69.1113,69.2518,69.1113,69.1853,22270.0
2017-10-11 14:10:00,93.54,93.58,93.46,93.54,20767.0,69.1853,69.2148,69.1261,69.1853,20767.0
2017-10-11 14:20:00,93.54,93.57,93.46,93.48,16198.0,69.1853,69.2074,69.1261,69.1409,16198.0
2017-10-11 14:30:00,93.46,93.46,93.38,93.4,18306.0,69.1261,69.1261,69.0669,69.0817,18306.0
2017-10-11 14:40:00,93.41,93.52,93.35,93.44,38349.0,69.0891,69.1705,69.0447,69.1113,38349.0
2017-10-11 14:50:00,93.44,93.54,93.42,93.5,21881.0,69.1113,69.1853,69.0965,69.1557,21881.0
2017-10-11 15:00:00,93.51,93.61,93.5,93.6,22609.0,69.1631,69.237,69.1557,69.2296,22609.0
2017-10-11 15:10:00,93.6,93.66,93.56,93.62,34621.0,69.2296,69.274,69.2001,69.2444,34621.0
2017-10-11 15:20:00,93.63,93.69,93.61,93.62,45342.0,69.2518,69.2962,69.237,69.2444,45342.0
2017-10-11 15:30:00,93.62,93.62,93.5,93.5,30492.0,69.2444,69.2444,69.1557,69.1557,30492.0
2017-10-11 15:40:00,93.51,93.58,93.5,93.58,70221.0,69.1631,69.2148,69.1557,69.2148,70221.0
2017-10-11 15:50:00,93.58,93.7,93.45,93.66,195866.0,69.2148,69.3036,69.1187,69.274,195866.0
2017-10-12 09:30:00,93.45,93.71,93.32,93.59,41382.0,69.1187,69.311,69.0225,69.2222,41382.0
2017-10-12 09:40:00,93.59,93.79,93.56,93.77,27042.0,69.2222,69.3702,69.2001,69.3554,27042.0
2017-10-12 09:50:00,93.79,93.86,93.49,93.85,31744.0,69.3702,69.4219,69.1483,69.4145,31744.0
2017-10-12 10:00:00,93.85,94.08,93.84,93.95,42947.0,69.4145,69.5847,69.4071,69.4885,42947.0
2017-10-12 10:10:00,93.95,94.13,93.92,94.12,36260.0,69.4885,69.6216,69.4663,69.6142,36260.0
2017-10-12 10:20:00,94.12,94.25,94.1,94.18,30070.0,69.6142,69.7104,69.5995,69.6586,30070.0
2017-10-12 10:30:00,94.2,94.28,94.12,94.27,37894.0,69.6734,69.7326,69.6142,69.7252,37894.0
2017-10-12 10:40:00,94.25,94.41,94.24,94.31,39650.0,69.7104,69.8287,69.703,69.7548,39650.0
2017-10-12 10:50:00,94.3,94.46,94.28,94.32,28988.0,69.7474,69.8657,69.7326,69.7622,28988.0
2017-10-12 11:00:00,94.32,94.42,93.63,93.95,77006.0,69.7622,69.8361,69.2518,69.4885,77006.0
2017-10-12 11:10:00,93.93,93.96,93.51,93.62,43198.0,69.4737,69.4959,69.1631,69.2444,43198.0
2017-10-12 11:20:00,93.62,93.82,93.59,93.75,31792.0,69.2444,69.3924,69.2222,69.3406,31792.0
2017-10-12 11:30:00,93.78,93.81,93.69,93.81,21556.0,69.3628,69.385,69.2962,69.385,21556.0
2017-10-12 11:40:00,93.84,94.14,93.82,94.1,33463.0,69.4071,69.629,69.3924,69.5995,33463.0
2017-10-12 11:50:00,94.09,94.25,94.05,94.24,33662.0,69.5921,69.7104,69.5625,69.703,33662.0
2017-10-12 12:00:00,94.23,94.27,94.14,94.23,30920.0,69.6956,69.7252,69.629,69.6956,30920.0
2017-10-12 12:10:00,94.22,94.31,94.21,94.23,20326.0,69.6882,69.7548,69.6808,69.6956,20326.0
2017-10-12 12:20:00,94.23,94.23,94.14,94.14,23347.0,69.6956,69.6956,69.629,69.629,23347.0
2017-10-12 12:30:00,94.16,94.18,94.07,94.12,16388.0,69.6438,69.6586,69.5773,69.6142,16388.0
2017-10-12 12:40:00,94.13,94.13,93.93,94.02,13833.0,69.6216,69.6216,69.4737,69.5403,13833.0
2017-10-12 12:50:00,94.0,94.09,94.0,94.05,17825.0,69.5255,69.5921,69.5255,69.5625,17825.0
2017-10-12 13:00:00,94.05,94.1,94.02,94.02,12217.0,69.5625,69.5995,69.5403,69.5403,12217.0
2017-10-12 13:10:00,94.05,94.22,94.04,94.19,19513.0,69.5625,69.6882,69.5551,69.666,19513.0
2017-10-12 13:20:00,94.19,94.31,94.18,94.31,22865.0,69.666,69.7548,69.6586,69.7548,22865.0
2017-10-12 13:30:00,94.31,94.37,94.28,94.36,23719.0,69.7548,69.7992,69.7326,69.7918,23719.0
2017-10-12 13:40:00,94.35,94.39,94.32,94.32,22956.0,69.7844,69.8139,69.7622,69.7622,22956.0
2017-10-12 13:50:00,94.33,94.35,94.23,94.27,17239.0,69.7696,69.7844,69.6956,69.7252,17239.0
2017-10-12 14:00:00,94.27,94.37,94.27,94.32,22293.0,69.7252,69.7992,69.7252,69.7622,22293.0
2017-10-12 14:10:00,94.31,94.38,94.31,94.34,28011.0,69.7548,69.8066,69.7548,69.777,28011.0
2017-10-12 14:20:00,94.36,94.37,94.3,94.33,17963.0,69.7918,69.7992,69.7474,69.7696,17963.0
2017-10-12 14:30:00,94.33,94.34,94.26,94.3,18820.0,69.7696,69.777,69.7178,69.7474,18820.0
2017-10-12 14:40:00,94.29,94.31,94.18,94.18,40261.0,69.74,69.7548,69.6586,69.6586,40261.0
2017-10-12 14:50:00,94.17,94.26,94.17,94.26,21755.0,69.6512,69.7178,69.6512,69.7178,21755.0
2017-10-12 15:00:00,94.27,94.3,94.22,94.28,23317.0,69.7252,69.7474,69.6882,69.7326,23317.0
2017-10-12 15:10:00,94.28,94.41,94.27,94.4,23907.0,69.7326,69.8287,69.7252,69.8213,23907.0
2017-10-12 15:20:00,94.4,94.41,94.29,94.31,58625.0,69.8213,69.8287,69.74,69.7548,58625.0
2017-10-12 15:30:00,94.3,94.37,94.3,94.33,33056.0,69.7474,69.7992,69.7474,69.7696,33056.0
2017-10-12 15:40:00,94.34,94.35,94.24,94.26,45075.0,69.777,69.7844,69.703,69.7178,45075.0
2017-10-12 15:50:00,94.25,94.32,94.23,94.29,137415.0,69.7104,69.7622,69.6956,69.74,137415.0
2017-10-13 09:30:00,94.69,94.69,94.51,94.64,26698.0,70.0358,70.0358,69.9027,69.9989,26698.0
2017-10-13 09:40:00,94.6,94.66,94.35,94.43,29166.0,69.9693,70.0136,69.7844,69.8435,29166.0
2017-10-13 09:50:00,94.41,94.75,94.38,94.73,32071.0,69.8287,70.0802,69.8066,70.0654,32071.0
2017-10-13 10:00:00,94.72,94.88,94.7,94.88,41745.0,70.058,70.1764,70.0432,70.1764,41745.0
2017-10-13 10:10:00,94.88,95.0,94.85,94.97,35447.0,70.1764,70.2651,70.1542,70.2429,35447.0
2017-10-13 10:20:00,94.97,95.0,94.92,94.94,72268.0,70.2429,70.2651,70.206,70.2207,72268.0
2017-10-13 10:30:00,94.94,94.94,94.72,94.77,22291.0,70.2207,70.2207,70.058,70.095,22291.0
2017-10-13 10:40:00,94.78,94.89,94.71,94.82,23159.0,70.1024,70.1838,70.0506,70.132,23159.0
2017-10-13 10:50:00,94.81,94.81,94.67,94.76,17037.0,70.1246,70.1246,70.021,70.0876,17037.0
2017-10-13 11:00:00,94.78,94.82,94.75,94.76,15530.0,70.1024,70.132,70.0802,70.0876,15530.0
2017-10-13 11:10:00,94.76,94.79,94.63,94.68,18188.0,70.0876,70.1098,69.9915,70.0284,18188.0
2017-10-13 11:20:00,94.69,94.69,94.47,94.5,36500.0,70.0358,70.0358,69.8731,69.8953,36500.0
2017-10-13 11:30:00,94.53,94.53,94.34,94.4,24601.0,69.9175,69.9175,69.777,69.8213,24601.0
2017-10-13 11:40:00,94.4,94.52,94.4,94.49,19837.0,69.8213,69.9101,69.8213,69.8879,19837.0
2017-10-13 11:50:00,94.48,94.49,94.4,94.41,11752.0,69.8805,69.8879,69.8213,69.8287,11752.0
2017-10-13 12:00:00,94.42,94.48,94.33,94.46,17154.0,69.8361,69.8805,69.7696,69.8657,17154.0
2017-10-13 12:10:00,94.46,94.49,94.42,94.47,30584.0,69.8657,69.8879,69.8361,69.8731,30584.0
2017-10-13 12:20:00,94.46,94.51,94.43,94.44,34448.0,69.8657,69.9027,69.8435,69.8509,34448.0
2017-10-13 12:30:00,94.44,94.51,94.41,94.47,32992.0,69.8509,69.9027,69.8287,69.8731,32992.0
2017-10-13 12:40:00,94.48,94.5,94.39,94.42,44056.0,69.8805,69.8953,69.8139,69.8361,44056.0
2017-10-13 12:50:00,94.42,94.45,94.35,94.42,46008.0,69.8361,69.8583,69.7844,69.8361,46008.0
2017-10-13 13:00:00,94.42,94.43,94.36,94.37,22690.0,69.8361,69.8435,69.7918,69.7992,22690.0
2017-10-13 13:10:00,94.36,94.36,94.22,94.29,25501.0,69.7918,69.7918,69.6882,69.74,25501.0
2017-10-13 13:20:00,94.3,94.5,94.3,94.47,22464.0,69.7474,69.8953,69.7474,69.8731,22464.0
2017-10-13 13:30:00,94.46,94.54,94.45,94.53,16637.0,69.8657,69.9249,69.8583,69.9175,16637.0
2017-10-13 13:40:00,94.53,94.67,94.53,94.66,17127.0,69.9175,70.021,69.9175,70.0136,17127.0
2017-10-13 13:50:00,94.66,94.66,94.54,94.57,16589.0,70.0136,70.0136,69.9249,69.9471,16589.0
2017-10-13 14:00:00,94.57,94.7,94.57,94.7,22814.0,69.9471,70.0432,69.9471,70.0432,22814.0
2017-10-13 14:10:00,94.69,94.76,94.67,94.75,18585.0,70.0358,70.0876,70.021,70.0802,18585.0
2017-10-13 14:20:00,94.75,94.82,94.73,94.81,22987.0,70.0802,70.132,70.0654,70.1246,22987.0
2017-10-13 14:30:00,94.81,94.83,94.74,94.74,18478.0,70.1246,70.1394,70.0728,70.0728,18478.0
2017-10-13 14:40:00,94.74,94.75,94.68,94.72,17582.0,70.0728,70.0802,70.0284,70.058,17582.0
2017-10-13 14:50:00,94.73,94.73,94.67,94.68,15037.0,70.0654,70.0654,70.021,70.0284,15037.0
2017-10-13 15:00:00,94.67,94.7,94.64,94.67,17616.0,70.021,70.0432,69.9989,70.021,17616.0
2017-10-13 15:10:00,94.67,94.68,94.6,94.61,16465.0,70.021,70.0284,69.9693,69.9767,16465.0
2017-10-13 15:20:00,94.6,94.61,94.54,94.54,28080.0,69.9693,69.9767,69.9249,69.9249,28080.0
2017-10-13 15:30:00,94.54,94.59,94.54,94.57,30195.0,69.9249,69.9619,69.9249,69.9471,30195.0
2017-10-13 15:40:00,94.58,94.58,94.41,94.51,85136.0,69.9545,69.9545,69.8287,69.9027,85136.0
2017-10-13 15:50:00,94.51,94.52,94.39,94.45,115765.0,69.9027,69.9101,69.8139,69.8583,115765.0
2017-10-16 09:30:00,93.5,93.79,93.11,93.15,94636.0,69.1557,69.3702,68.8672,68.8968,94636.0
2017-10-16 09:40:00,93.12,93.43,93.06,93.36,67954.0,68.8746,69.1039,68.8302,69.0521,67954.0
2017-10-16 09:50:00,93.36,93.39,93.27,93.32,74028.0,69.0521,69.0743,68.9856,69.0225,74028.0
2017-10-16 10:00:00,93.31,93.31,93.02,93.04,71274.0,69.0151,69.0151,68.8006,68.8154,71274.0
2017-10-16 10:10:00,93.03,93.04,92.66,92.66,95596.0,68.808,68.8154,68.5344,68.5344,95596.0
2017-10-16 10:20:00,92.67,92.68,92.06,92.16,90753.0,68.5418,68.5492,68.0906,68.1646,90753.0
2017-10-16 10:30:00,92.12,92.22,91.77,92.08,111408.0,68.135,68.2089,67.8761,68.1054,111408.0
2017-10-16 10:40:00,92.08,92.08,91.6,91.73,64960.0,68.1054,68.1054,67.7504,67.8465,64960.0
2017-10-16 10:50:00,91.72,91.84,91.5,91.51,87838.0,67.8391,67.9279,67.6764,67.6838,87838.0
2017-10-16 11:00:00,91.5,91.51,91.21,91.25,84348.0,67.6764,67.6838,67.4619,67.4915,84348.0
2017-10-16 11:10:00,91.25,91.26,90.87,90.87,95912.0,67.4915,67.4989,67.2104,67.2104,95912.0
2017-10-16 11:20:00,90.86,91.3,90.7,91.28,217971.0,67.203,67.5285,67.0847,67.5137,217971.0
2017-10-16 11:30:00,91.29,91.37,91.2,91.27,73001.0,67.5211,67.5803,67.4545,67.5063,73001.0
2017-10-16 11:40:00,91.24,91.28,91.04,91.2,51076.0,67.4841,67.5137,67.3362,67.4545,51076.0
2017-10-16 11:50:00,91.19,91.3,91.17,91.2,42713.0,67.4471,67.5285,67.4323,67.4545,42713.0
2017-10-16 12:00:00,91.2,91.24,91.13,91.17,38719.0,67.4545,67.4841,67.4027,67.4323,38719.0
2017-10-16 12:10:00,91.17,91.29,91.16,91.28,44466.0,67.4323,67.5211,67.4249,67.5137,44466.0
2017-10-16 12:20:00,91.29,91.38,91.2,91.34,53626.0,67.5211,67.5877,67.4545,67.5581,53626.0
2017-10-16 12:30:00,91.33,91.33,91.14,91.14,29837.0,67.5507,67.5507,67.4101,67.4101,29837.0
2017-10-16 12:40:00,91.14,91.3,91.13,91.22,97323.0,67.4101,67.5285,67.4027,67.4693,97323.0
2017-10-16 12:50:00,91.22,91.24,91.12,91.14,23461.0,67.4693,67.4841,67.3953,67.4101,23461.0
2017-10-16 13:00:00,91.14,91.15,90.87,91.07,70304.0,67.4101,67.4175,67.2104,67.3584,70304.0
2017-10-16 13:10:00,91.08,91.19,91.06,91.18,43251.0,67.3658,67.4471,67.351,67.4397,43251.0
2017-10-16 13:20:00,91.17,91.25,91.1,91.21,41017.0,67.4323,67.4915,67.3806,67.4619,41017.0
2017-10-16 13:30:00,91.2,91.23,91.13,91.13,38668.0,67.4545,67.4767,67.4027,67.4027,38668.0
2017-10-16 13:40:00,91.13,91.19,91.07,91.12,51446.0,67.4027,67.4471,67.3584,67.3953,51446.0
2017-10-16 13:50:00,91.13,91.17,91.08,91.14,59736.0,67.4027,67.4323,67.3658,67.4101,59736.0
2017-10-16 14:00:00,91.13,91.14,91.01,91.05,50537.0,67.4027,67.4101,67.314,67.3436,50537.0
2017-10-16 14:10:00,91.06,91.11,91.05,91.06,37904.0,67.351,67.388,67.3436,67.351,37904.0
2017-10-16 14:20:00,91.07,91.08,90.99,91.01,35521.0,67.3584,67.3658,67.2992,67.314,35521.0
2017-10-16 14:30:00,91.0,91.1,91.0,91.02,49885.0,67.3066,67.3806,67.3066,67.3214,49885.0
2017-10-16 14:40:00,91.02,91.08,90.99,91.03,37989.0,67.3214,67.3658,67.2992,67.3288,37989.0
2017-10-16 14:50:00,91.02,91.04,90.98,91.03,43445.0,67.3214,67.3362,67.2918,67.3288,43445.0
2017-10-16 15:00:00,91.04,91.04,90.96,90.99,54190.0,67.3362,67.3362,67.277,67.2992,54190.0
2017-10-16 15:10:00,90.98,91.01,90.95,91.01,59324.0,67.2918,67.314,67.2696,67.314,59324.0
2017-10-16 15:20:00,91.01,91.03,90.91,91.01,61676.0,67.314,67.3288,67.24,67.314,61676.0
2017-10-16 15:30:00,91.01,91.01,90.9,90.95,76014.0,67.314,67.314,67.2326,67.2696,76014.0
2017-10-16 15:40:00,90.94,91.01,90.82,90.83,111456.0,67.2622,67.314,67.1735,67.1809,111456.0
2017-10-16 15:50:00,90.82,90.91,90.76,90.87,351930.0,67.1735,67.24,67.1291,67.2104,351930.0
2017-10-17 09:30:00,90.69,90.8,90.4,90.69,125877.0,67.0773,67.1587,66.8628,67.0773,125877.0
2017-10-17 09:40:00,90.7,90.76,90.65,90.66,63365.0,67.0847,67.1291,67.0477,67.0551,63365.0
2017-10-17 09:50:00,90.66,90.82,90.64,90.82,56492.0,67.0551,67.1735,67.0403,67.1735,56492.0
2017-10-17 10:00:00,90.81,91.1,90.81,91.01,70217.0,67.1661,67.3806,67.1661,67.314,70217.0
2017-10-17 10:10:00,91.01,91.09,90.89,90.89,40201.0,67.314,67.3732,67.2252,67.2252,40201.0
2017-10-17 10:20:00,90.89,90.98,90.86,90.97,38213.0,67.2252,67.2918,67.203,67.2844,38213.0
2017-10-17 10:30:00,90.97,90.97,90.81,90.84,38702.0,67.2844,67.2844,67.1661,67.1883,38702.0
2017-10-17 10:40:00,90.84,90.86,90.67,90.76,69295.0,67.1883,67.203,67.0625,67.1291,69295.0
2017-10-17 10:50:00,90.77,90.92,90.73,90.82,38387.0,67.1365,67.2474,67.1069,67.1735,38387.0
2017-10-17 11:00:00,90.81,90.86,90.76,90.8,49092.0,67.1661,67.203,67.1291,67.1587,49092.0
2017-10-17 11:10:00,90.8,90.92,90.8,90.91,36856.0,67.1587,67.2474,67.1587,67.24,36856.0
2017-10-17 11:20:00,90.91,90.91,90.8,90.83,27897.0,67.24,67.24,67.1587,67.1809,27897.0
2017-10-17 11:30:00,90.81,90.82,90.67,90.76,28312.0,67.1661,67.1735,67.0625,67.1291,28312.0
2017-10-17 11:40:00,90.77,90.81,90.68,90.79,82633.0,67.1365,67.1661,67.0699,67.1513,82633.0
2017-10-17 11:50:00,90.8,90.89,90.71,90.86,53538.0,67.1587,67.2252,67.0921,67.203,53538.0
2017-10-17 12:00:00,90.86,90.9,90.79,90.84,24308.0,67.203,67.2326,67.1513,67.1883,24308.0
2017-10-17 12:10:00,90.85,90.86,90.73,90.8,61493.0,67.1956,67.203,67.1069,67.1587,61493.0
2017-10-17 12:20:00,90.8,90.83,90.72,90.72,25384.0,67.1587,67.1809,67.0995,67.0995,25384.0
2017-10-17 12:30:00,90.71,90.77,90.69,90.73,44446.0,67.0921,67.1365,67.0773,67.1069,44446.0
2017-10-17 12:40:00,90.73,90.77,90.68,90.7,46313.0,67.1069,67.1365,67.0699,67.0847,46313.0
2017-10-17 12:50:00,90.7,90.74,90.64,90.7,31862.0,67.0847,67.1143,67.0403,67.0847,31862.0
2017-10-17 13:00:00,90.69,90.69,90.47,90.48,40463.0,67.0773,67.0773,66.9146,66.922,40463.0
2017-10-17 13:10:00,90.49,90.66,90.44,90.62,74430.0,66.9294,67.0551,66.8924,67.0255,74430.0
2017-10-17 13:20:00,90.62,90.67,90.54,90.56,22253.0,67.0255,67.0625,66.9664,66.9812,22253.0
2017-10-17 13:30:00,90.57,90.58,90.5,90.52,20564.0,66.9885,66.9959,66.9368,66.9516,20564.0
2017-10-17 13:40:00,90.51,90.54,90.5,90.52,18983.0,66.9442,66.9664,66.9368,66.9516,18983.0
2017-10-17 13:50:00,90.52,90.55,90.46,90.49,13967.0,66.9516,66.9738,66.9072,66.9294,13967.0
2017-10-17 14:00:00,90.49,90.49,90.4,90.4,38434.0,66.9294,66.9294,66.8628,66.8628,38434.0
2017-10-17 14:10:00,90.4,90.5,90.4,90.45,73877.0,66.8628,66.9368,66.8628,66.8998,73877.0
2017-10-17 14:20:00,90.45,90.68,90.45,90.64,28761.0,66.8998,67.0699,66.8998,67.0403,28761.0
2017-10-17 14:30:00,90.64,90.71,90.6,90.67,20025.0,67.0403,67.0921,67.0107,67.0625,20025.0
2017-10-17 14:40:00,90.66,90.71,90.64,90.69,30306.0,67.0551,67.0921,67.0403,67.0773,30306.0
2017-10-17 14:50:00,90.7,90.7,90.62,90.63,40607.0,67.0847,67.0847,67.0255,67.0329,40607.0
2017-10-17 15:00:00,90.63,90.66,90.61,90.65,39200.0,67.0329,67.0551,67.0181,67.0477,39200.0
2017-10-17 15:10:00,90.64,90.66,90.59,90.66,38540.0,67.0403,67.0551,67.0033,67.0551,38540.0
2017-10-17 15:20:00,90.66,90.66,90.61,90.65,37204.0,67.0551,67.0551,67.0181,67.0477,37204.0
2017-10-17 15:30:00,90.65,90.71,90.62,90.65,63595.0,67.0477,67.0921,67.0255,67.0477,63595.0
2017-10-17 15:40:00,90.65,90.66,90.61,90.62,84382.0,67.0477,67.0551,67.0181,67.0255,84382.0
2017-10-17 15:50:00,90.62,90.64,90.59,90.63,238519.0,67.0255,67.0403,67.0033,67.0329,238519.0
2017-10-18 09:30:00,90.74,90.88,90.53,90.68,49378.0,67.1143,67.2178,66.959,67.0699,49378.0
2017-10-18 09:40:00,90.72,90.72,90.57,90.64,21976.0,67.0995,67.0995,66.9885,67.0403,21976.0
2017-10-18 09:50:00,90.64,90.66,90.5,90.58,25913.0,67.0403,67.0551,66.9368,66.9959,25913.0
2017-10-18 10:00:00,90.57,90.6,90.5,90.52,33548.0,66.9885,67.0107,66.9368,66.9516,33548.0
2017-10-18 10:10:00,90.53,90.61,90.45,90.56,25195.0,66.959,67.0181,66.8998,66.9812,25195.0
2017-10-18 10:20:00,90.53,90.55,90.43,90.55,23419.0,66.959,66.9738,66.885,66.9738,23419.0
2017-10-18 10:30:00,90.58,90.6,90.12,90.12,61710.0,66.9959,67.0107,66.6557,66.6557,61710.0
2017-10-18 10:40:00,90.12,90.22,89.9,90.17,60448.0,66.6557,66.7297,66.493,66.6927,60448.0
2017-10-18 10:50:00,90.16,90.3,90.07,90.17,56088.0,66.6853,66.7888,66.6187,66.6927,56088.0
2017-10-18 11:00:00,90.17,90.19,90.08,90.15,34771.0,66.6927,66.7075,66.6261,66.6779,34771.0
2017-10-18 11:10:00,90.15,90.24,90.07,90.18,23339.0,66.6779,66.7445,66.6187,66.7001,23339.0
2017-10-18 11:20:00,90.18,90.19,89.98,89.98,56759.0,66.7001,66.7075,66.5522,66.5522,56759.0
2017-10-18 11:30:00,89.99,90.08,89.98,90.02,42520.0,66.5596,66.6261,66.5522,66.5818,42520.0
2017-10-18 11:40:00,90.02,90.08,89.97,90.01,29780.0,66.5818,66.6261,66.5448,66.5744,29780.0
2017-10-18 11:50:00,90.01,90.08,89.93,90.06,36829.0,66.5744,66.6261,66.5152,66.6113,36829.0
2017-10-18 12:00:00,90.05,90.08,89.99,90.01,16653.0,66.6039,66.6261,66.5596,66.5744,16653.0
2017-10-18 12:10:00,90.02,90.08,89.99,90.04,25771.0,66.5818,66.6261,66.5596,66.5965,25771.0
2017-10-18 12:20:00,90.04,90.05,89.97,90.04,29607.0,66.5965,66.6039,66.5448,66.5965,29607.0
2017-10-18 12:30:00,90.04,90.12,90.02,90.07,23187.0,66.5965,66.6557,66.5818,66.6187,23187.0
2017-10-18 12:40:00,90.08,90.08,90.01,90.03,21277.0,66.6261,66.6261,66.5744,66.5891,21277.0
2017-10-18 12:50:00,90.01,90.1,90.0,90.1,17557.0,66.5744,66.6409,66.567,66.6409,17557.0
2017-10-18 13:00:00,90.1,90.37,90.06,90.32,38119.0,66.6409,66.8406,66.6113,66.8036,38119.0
2017-10-18 13:10:00,90.32,90.34,90.23,90.27,15780.0,66.8036,66.8184,66.7371,66.7667,15780.0
2017-10-18 13:20:00,90.27,90.3,90.23,90.28,14501.0,66.7667,66.7888,66.7371,66.7741,14501.0
2017-10-18 13:30:00,90.28,90.33,90.28,90.31,18489.0,66.7741,66.811,66.7741,66.7962,18489.0
2017-10-18 13:40:00,90.29,90.36,90.29,90.33,20807.0,66.7815,66.8332,66.7815,66.811,20807.0
2017-10-18 13:50:00,90.33,90.37,90.3,90.36,26060.0,66.811,66.8406,66.7888,66.8332,26060.0
2017-10-18 14:00:00,90.36,90.44,90.34,90.39,27235.0,66.8332,66.8924,66.8184,66.8554,27235.0
2017-10-18 14:10:00,90.4,90.42,90.34,90.41,26747.0,66.8628,66.8776,66.8184,66.8702,26747.0
2017-10-18 14:20:00,90.41,90.42,90.31,90.42,23039.0,66.8702,66.8776,66.7962,66.8776,23039.0
2017-10-18 14:30:00,90.42,90.43,90.37,90.37,19992.0,66.8776,66.885,66.8406,66.8406,19992.0
2017-10-18 14:40:00,90.37,90.44,90.37,90.44,28461.0,66.8406,66.8924,66.8406,66.8924,28461.0
2017-10-18 14:50:00,90.43,90.44,90.31,90.31,53842.0,66.885,66.8924,66.7962,66.7962,53842.0
2017-10-18 15:00:00,90.31,90.31,90.2,90.25,26540.0,66.7962,66.7962,66.7149,66.7519,26540.0
2017-10-18 15:10:00,90.25,90.3,90.21,90.3,25680.0,66.7519,66.7888,66.7223,66.7888,25680.0
2017-10-18 15:20:00,90.3,90.33,90.25,90.25,32044.0,66.7888,66.811,66.7519,66.7519,32044.0
2017-10-18 15:30:00,90.25,90.34,90.24,90.29,58049.0,66.7519,66.8184,66.7445,66.7815,58049.0
2017-10-18 15:40:00,90.29,90.31,90.26,90.27,81497.0,66.7815,66.7962,66.7593,66.7667,81497.0
2017-10-18 15:50:00,90.28,90.28,90.19,90.25,141203.0,66.7741,66.7741,66.7075,66.7519,141203.0
2017-10-19 09:30:00,89.71,90.0,89.26,89.78,56301.0,66.3525,66.567,66.0196,66.4042,56301.0
2017-10-19 09:40:00,89.77,89.97,89.62,89.91,30583.0,66.3968,66.5448,66.2859,66.5004,30583.0
2017-10-19 09:50:00,89.91,90.08,89.89,90.04,15554.0,66.5004,66.6261,66.4856,66.5965,15554.0
2017-10-19 10:00:00,90.09,90.13,89.81,89.85,27667.0,66.6335,66.6631,66.4264,66.456,27667.0
2017-10-19 10:10:00,89.83,90.07,89.83,90.04,39938.0,66.4412,66.6187,66.4412,66.5965,39938.0
2017-10-19 10:20:00,90.03,90.21,90.02,90.21,35605.0,66.5891,66.7223,66.5818,66.7223,35605.0
2017-10-19 10:30:00,90.22,90.36,90.2,90.26,30625.0,66.7297,66.8332,66.7149,66.7593,30625.0
2017-10-19 10:40:00,90.25,90.32,90.16,90.3,31724.0,66.7519,66.8036,66.6853,66.7888,31724.0
2017-10-19 10:50:00,90.3,90.47,90.3,90.45,47644.0,66.7888,66.9146,66.7888,66.8998,47644.0
2017-10-19 11:00:00,90.43,90.47,90.2,90.31,25034.0,66.885,66.9146,66.7149,66.7962,25034.0
2017-10-19 11:10:00,90.32,90.35,90.2,90.27,22597.0,66.8036,66.8258,66.7149,66.7667,22597.0
2017-10-19 11:20:00,90.28,90.37,90.28,90.34,25268.0,66.7741,66.8406,66.7741,66.8184,25268.0
2017-10-19 11:30:00,90.33,90.35,90.24,90.26,17643.0,66.811,66.8258,66.7445,66.7593,17643.0
2017-10-19 11:40:00,90.28,90.33,90.24,90.3,29513.0,66.7741,66.811,66.7445,66.7888,29513.0
2017-10-19 11:50:00,90.31,90.31,90.22,90.29,30620.0,66.7962,66.7962,66.7297,66.7815,30620.0
2017-10-19 12:00:00,90.29,90.33,90.28,90.3,20692.0,66.7815,66.811,66.7741,66.7888,20692.0
2017-10-19 12:10:00,90.3,90.32,90.22,90.27,15206.0,66.7888,66.8036,66.7297,66.7667,15206.0
2017-10-19 12:20:00,90.27,90.32,90.24,90.3,17714.0,66.7667,66.8036,66.7445,66.7888,17714.0
2017-10-19 12:30:00,90.31,90.37,90.29,90.29,22163.0,66.7962,66.8406,66.7815,66.7815,22163.0
2017-10-19 12:40:00,90.29,90.35,90.26,90.32,19908.0,66.7815,66.8258,66.7593,66.8036,19908.0
2017-10-19 12:50:00,90.33,90.34,90.29,90.3,13258.0,66.811,66.8184,66.7815,66.7888,13258.0
2017-10-19 13:00:00,90.3,90.32,90.27,90.31,20792.0,66.7888,66.8036,66.7667,66.7962,20792.0
2017-10-19 13:10:00,90.31,90.33,90.25,90.26,21189.0,66.7962,66.811,66.7519,66.7593,21189.0
2017-10-19 13:20:00,90.26,90.34,90.25,90.32,11900.0,66.7593,66.8184,66.7519,66.8036,11900.0
2017-10-19 13:30:00,90.32,90.38,90.28,90.37,17566.0,66.8036,66.848,66.7741,66.8406,17566.0
2017-10-19 13:40:00,90.38,90.42,90.36,90.39,18257.0,66.848,66.8776,66.8332,66.8554,18257.0
2017-10-19 13:50:00,90.39,90.39,90.31,90.32,24948.0,66.8554,66.8554,66.7962,66.8036,24948.0
2017-10-19 14:00:00,90.31,90.32,90.23,90.27,43474.0,66.7962,66.8036,66.7371,66.7667,43474.0
2017-10-19 14:10:00,90.27,90.38,90.25,90.36,74105.0,66.7667,66.848,66.7519,66.8332,74105.0
2017-10-19 14:20:00,90.36,90.38,90.28,90.31,41094.0,66.8332,66.848,66.7741,66.7962,41094.0
2017-10-19 14:30:00,90.31,90.36,90.29,90.32,47209.0,66.7962,66.8332,66.7815,66.8036,47209.0
2017-10-19 14:40:00,90.32,90.34,90.31,90.34,45071.0,66.8036,66.8184,66.7962,66.8184,45071.0
2017-10-19 14:50:00,90.33,90.58,90.32,90.46,102326.0,66.811,66.9959,66.8036,66.9072,102326.0
2017-10-19 15:00:00,90.45,90.46,90.29,90.31,81205.0,66.8998,66.9072,66.7815,66.7962,81205.0
2017-10-19 15:10:00,90.31,90.42,90.3,90.4,50651.0,66.7962,66.8776,66.7888,66.8628,50651.0
2017-10-19 15:20:00,90.4,90.41,90.33,90.36,52336.0,66.8628,66.8702,66.811,66.8332,52336.0
2017-10-19 15:30:00,90.37,90.37,90.28,90.33,60553.0,66.8406,66.8406,66.7741,66.811,60553.0
2017-10-19 15:40:00,90.33,90.35,90.31,90.35,66360.0,66.811,66.8258,66.7962,66.8258,66360.0
2017-10-19 15:50:00,90.35,90.38,90.3,90.38,192236.0,66.8258,66.848,66.7888,66.848,192236.0
2017-10-20 09:30:00,90.81,90.81,90.42,90.43,96194.0,67.1661,67.1661,66.8776,66.885,96194.0
2017-10-20 09:40:00,90.41,90.67,90.39,90.5,57464.0,66.8702,67.0625,66.8554,66.9368,57464.0
2017-10-20 09:50:00,90.5,90.54,90.44,90.51,27400.0,66.9368,66.9664,66.8924,66.9442,27400.0
2017-10-20 10:00:00,90.5,90.65,90.5,90.54,25136.0,66.9368,67.0477,66.9368,66.9664,25136.0
2017-10-20 10:10:00,90.54,90.58,90.46,90.48,30162.0,66.9664,66.9959,66.9072,66.922,30162.0
2017-10-20 10:20:00,90.49,90.55,90.46,90.52,33955.0,66.9294,66.9738,66.9072,66.9516,33955.0
2017-10-20 10:30:00,90.52,90.56,90.48,90.49,31202.0,66.9516,66.9812,66.922,66.9294,31202.0
2017-10-20 10:40:00,90.48,90.51,90.45,90.5,46152.0,66.922,66.9442,66.8998,66.9368,46152.0
2017-10-20 10:50:00,90.5,90.71,90.49,90.61,108152.0,66.9368,67.0921,66.9294,67.0181,108152.0
2017-10-20 11:00:00,90.61,90.68,90.55,90.64,42907.0,67.0181,67.0699,66.9738,67.0403,42907.0
2017-10-20 11:10:00,90.64,90.71,90.6,90.68,54377.0,67.0403,67.0921,67.0107,67.0699,54377.0
2017-10-20 11:20:00,90.68,90.71,90.64,90.67,44420.0,67.0699,67.0921,67.0403,67.0625,44420.0
2017-10-20 11:30:00,90.69,90.72,90.65,90.67,46557.0,67.0773,67.0995,67.0477,67.0625,46557.0
2017-10-20 11:40:00,90.69,90.73,90.68,90.72,48358.0,67.0773,67.1069,67.0699,67.0995,48358.0
2017-10-20 11:50:00,90.72,90.81,90.65,90.68,40336.0,67.0995,67.1661,67.0477,67.0699,40336.0
2017-10-20 12:00:00,90.69,90.72,90.62,90.68,29944.0,67.0773,67.0995,67.0255,67.0699,29944.0
2017-10-20 12:10:00,90.68,90.7,90.65,90.68,14587.0,67.0699,67.0847,67.0477,67.0699,14587.0
2017-10-20 12:20:00,90.69,90.7,90.67,90.68,17697.0,67.0773,67.0847,67.0625,67.0699,17697.0
2017-10-20 12:30:00,90.67,90.71,90.65,90.66,20623.0,67.0625,67.0921,67.0477,67.0551,20623.0
2017-10-20 12:40:00,90.65,90.71,90.65,90.65,15002.0,67.0477,67.0921,67.0477,67.0477,15002.0
2017-10-20 12:50:00,90.66,90.68,90.63,90.63,12448.0,67.0551,67.0699,67.0329,67.0329,12448.0
2017-10-20 13:00:00,90.64,90.66,90.57,90.63,20378.0,67.0403,67.0551,66.9885,67.0329,20378.0
2017-10-20 13:10:00,90.63,90.66,90.6,90.63,24925.0,67.0329,67.0551,67.0107,67.0329,24925.0
2017-10-20 13:20:00,90.64,90.66,90.58,90.61,19288.0,67.0403,67.0551,66.9959,67.0181,19288.0
2017-10-20 13:30:00,90.62,90.66,90.58,90.63,24978.0,67.0255,67.0551,66.9959,67.0329,24978.0
2017-10-20 13:40:00,90.63,90.67,90.62,90.64,25807.0,67.0329,67.0625,67.0255,67.0403,25807.0
2017-10-20 13:50:00,90.65,90.68,90.63,90.64,25728.0,67.0477,67.0699,67.0329,67.0403,25728.0
2017-10-20 14:00:00,90.63,90.82,90.62,90.76,30358.0,67.0329,67.1735,67.0255,67.1291,30358.0
2017-10-20 14:10:00,90.76,90.96,90.75,90.94,29707.0,67.1291,67.277,67.1217,67.2622,29707.0
2017-10-20 14:20:00,90.93,90.99,90.9,90.98,21054.0,67.2548,67.2992,67.2326,67.2918,21054.0
2017-10-20 14:30:00,90.98,91.03,90.92,91.0,39920.0,67.2918,67.3288,67.2474,67.3066,39920.0
2017-10-20 14:40:00,91.02,91.03,90.88,90.91,34795.0,67.3214,67.3288,67.2178,67.24,34795.0
2017-10-20 14:50:00,90.9,90.91,90.8,90.85,33931.0,67.2326,67.24,67.1587,67.1956,33931.0
2017-10-20 15:00:00,90.84,90.92,90.82,90.85,38847.0,67.1883,67.2474,67.1735,67.1956,38847.0
2017-10-20 15:10:00,90.85,90.86,90.73,90.73,36538.0,67.1956,67.203,67.1069,67.1069,36538.0
2017-10-20 15:20:00,90.73,90.83,90.58,90.73,98317.0,67.1069,67.1809,66.9959,67.1069,98317.0
2017-10-20 15:30:00,90.74,90.81,90.72,90.76,40939.0,67.1143,67.1661,67.0995,67.1291,40939.0
2017-10-20 15:40:00,90.75,90.78,90.69,90.73,54833.0,67.1217,67.1439,67.0773,67.1069,54833.0
2017-10-20 15:50:00,90.72,90.78,90.67,90.78,151419.0,67.0995,67.1439,67.0625,67.1439,151419.0
2017-10-23 09:30:00,90.89,90.98,90.7,90.74,38226.0,67.2252,67.2918,67.0847,67.1143,38226.0
2017-10-23 09:40:00,90.85,90.95,90.82,90.88,28819.0,67.1956,67.2696,67.1735,67.2178,28819.0
2017-10-23 09:50:00,90.88,90.94,90.83,90.88,27354.0,67.2178,67.2622,67.1809,67.2178,27354.0
2017-10-23 10:00:00,90.89,90.97,90.83,90.89,22407.0,67.2252,67.2844,67.1809,67.2252,22407.0
2017-10-23 10:10:00,90.93,90.97,90.85,90.86,35285.0,67.2548,67.2844,67.1956,67.203,35285.0
2017-10-23 10:20:00,90.85,90.95,90.85,90.92,19491.0,67.1956,67.2696,67.1956,67.2474,19491.0
2017-10-23 10:30:00,90.93,90.96,90.82,90.9,76489.0,67.2548,67.277,67.1735,67.2326,76489.0
2017-10-23 10:40:00,90.92,90.94,90.89,90.92,27850.0,67.2474,67.2622,67.2252,67.2474,27850.0
2017-10-23 10:50:00,90.92,91.01,90.88,90.98,41328.0,67.2474,67.314,67.2178,67.2918,41328.0
2017-10-23 11:00:00,90.98,91.01,90.95,91.0,18434.0,67.2918,67.314,67.2696,67.3066,18434.0
2017-10-23 11:10:00,91.01,91.08,90.99,91.07,26921.0,67.314,67.3658,67.2992,67.3584,26921.0
2017-10-23 11:20:00,91.06,91.36,91.05,91.34,100308.0,67.351,67.5729,67.3436,67.5581,100308.0
2017-10-23 11:30:00,91.34,91.34,91.1,91.11,30532.0,67.5581,67.5581,67.3806,67.388,30532.0
2017-10-23 11:40:00,91.14,91.24,91.12,91.19,17291.0,67.4101,67.4841,67.3953,67.4471,17291.0
2017-10-23 11:50:00,91.18,91.26,91.1,91.24,9626.0,67.4397,67.4989,67.3806,67.4841,9626.0
2017-10-23 12:00:00,91.24,91.33,91.23,91.28,21975.0,67.4841,67.5507,67.4767,67.5137,21975.0
2017-10-23 12:10:00,91.3,91.34,91.3,91.31,10244.0,67.5285,67.5581,67.5285,67.5359,10244.0
2017-10-23 12:20:00,91.31,91.34,91.28,91.3,16136.0,67.5359,67.5581,67.5137,67.5285,16136.0
2017-10-23 12:30:00,91.31,91.41,91.3,91.41,28868.0,67.5359,67.6098,67.5285,67.6098,28868.0
2017-10-23 12:40:00,91.41,91.51,91.41,91.5,17757.0,67.6098,67.6838,67.6098,67.6764,17757.0
2017-10-23 12:50:00,91.51,91.57,91.5,91.56,30202.0,67.6838,67.7282,67.6764,67.7208,30202.0
2017-10-23 13:00:00,91.56,91.56,91.48,91.52,13241.0,67.7208,67.7208,67.6616,67.6912,13241.0
2017-10-23 13:10:00,91.52,91.62,91.48,91.61,20481.0,67.6912,67.7652,67.6616,67.7578,20481.0
2017-10-23 13:20:00,91.63,91.76,91.62,91.68,39178.0,67.7726,67.8687,67.7652,67.8095,39178.0
2017-10-23 13:30:00,91.67,91.69,91.57,91.61,13260.0,67.8021,67.8169,67.7282,67.7578,13260.0
2017-10-23 13:40:00,91.62,91.62,91.56,91.57,31673.0,67.7652,67.7652,67.7208,67.7282,31673.0
2017-10-23 13:50:00,91.58,91.7,91.53,91.7,27763.0,67.7356,67.8243,67.6986,67.8243,27763.0
2017-10-23 14:00:00,91.7,91.72,91.66,91.68,21535.0,67.8243,67.8391,67.7947,67.8095,21535.0
2017-10-23 14:10:00,91.68,91.69,91.56,91.66,27628.0,67.8095,67.8169,67.7208,67.7947,27628.0
2017-10-23 14:20:00,91.66,91.67,91.56,91.58,16919.0,67.7947,67.8021,67.7208,67.7356,16919.0
2017-10-23 14:30:00,91.58,91.58,91.47,91.47,20470.0,67.7356,67.7356,67.6542,67.6542,20470.0
2017-10-23 14:40:00,91.48,91.5,91.38,91.4,16979.0,67.6616,67.6764,67.5877,67.6024,16979.0
2017-10-23 14:50:00,91.4,91.49,91.38,91.49,25833.0,67.6024,67.669,67.5877,67.669,25833.0
2017-10-23 15:00:00,91.49,91.51,91.31,91.38,24616.0,67.669,67.6838,67.5359,67.5877,24616.0
2017-10-23 15:10:00,91.38,91.38,91.27,91.27,32522.0,67.5877,67.5877,67.5063,67.5063,32522.0
2017-10-23 15:20:00,91.27,91.32,91.24,91.3,35975.0,67.5063,67.5433,67.4841,67.5285,35975.0
2017-10-23 15:30:00,91.29,91.31,91.21,91.24,37951.0,67.5211,67.5359,67.4619,67.4841,37951.0
2017-10-23 15:40:00,91.25,91.36,91.23,91.26,60005.0,67.4915,67.5729,67.4767,67.4989,60005.0
2017-10-23 15:50:00,91.26,91.3,91.16,91.26,198530.0,67.4989,67.5285,67.4249,67.4989,198530.0
2017-10-24 09:30:00,91.28,91.39,90.67,91.39,44733.0,67.5137,67.595,67.0625,67.595,44733.0
2017-10-24 09:40:00,91.39,91.55,91.26,91.44,24918.0,67.595,67.7134,67.4989,67.632,24918.0
2017-10-24 09:50:00,91.42,91.54,91.27,91.28,28471.0,67.6172,67.706,67.5063,67.5137,28471.0
2017-10-24 10:00:00,91.34,91.49,91.29,91.46,26960.0,67.5581,67.669,67.5211,67.6468,26960.0
2017-10-24 10:10:00,91.47,91.56,91.39,91.5,24336.0,67.6542,67.7208,67.595,67.6764,24336.0
2017-10-24 10:20:00,91.49,91.56,91.38,91.42,19193.0,67.669,67.7208,67.5877,67.6172,19193.0
2017-10-24 10:30:00,91.42,91.44,91.35,91.41,28395.0,67.6172,67.632,67.5655,67.6098,28395.0
2017-10-24 10:40:00,91.4,91.43,91.22,91.31,42866.0,67.6024,67.6246,67.4693,67.5359,42866.0
2017-10-24 10:50:00,91.33,91.37,91.24,91.26,20541.0,67.5507,67.5803,67.4841,67.4989,20541.0
2017-10-24 11:00:00,91.26,91.3,91.15,91.18,40030.0,67.4989,67.5285,67.4175,67.4397,40030.0
2017-10-24 11:10:00,91.18,91.18,91.02,91.14,40042.0,67.4397,67.4397,67.3214,67.4101,40042.0
2017-10-24 11:20:00,91.16,91.28,91.12,91.27,12942.0,67.4249,67.5137,67.3953,67.5063,12942.0
2017-10-24 11:30:00,91.28,91.53,91.28,91.53,36328.0,67.5137,67.6986,67.5137,67.6986,36328.0
2017-10-24 11:40:00,91.52,91.56,91.45,91.46,24802.0,67.6912,67.7208,67.6394,67.6468,24802.0
2017-10-24 11:50:00,91.46,91.48,91.28,91.29,15630.0,67.6468,67.6616,67.5137,67.5211,15630.0
2017-10-24 12:00:00,91.28,91.36,91.27,91.32,13338.0,67.5137,67.5729,67.5063,67.5433,13338.0
2017-10-24 12:10:00,91.32,91.42,91.3,91.31,34116.0,67.5433,67.6172,67.5285,67.5359,34116.0
2017-10-24 12:20:00,91.31,91.34,91.29,91.33,6095.0,67.5359,67.5581,67.5211,67.5507,6095.0
2017-10-24 12:30:00,91.33,91.37,91.33,91.36,10362.0,67.5507,67.5803,67.5507,67.5729,10362.0
2017-10-24 12:40:00,91.38,91.5,91.37,91.5,9086.0,67.5877,67.6764,67.5803,67.6764,9086.0
2017-10-24 12:50:00,91.5,91.54,91.45,91.51,12684.0,67.6764,67.706,67.6394,67.6838,12684.0
2017-10-24 13:00:00,91.52,91.61,91.5,91.59,10289.0,67.6912,67.7578,67.6764,67.743,10289.0
2017-10-24 13:10:00,91.6,91.65,91.57,91.65,12369.0,67.7504,67.7874,67.7282,67.7874,12369.0
2017-10-24 13:20:00,91.65,91.69,91.58,91.63,9724.0,67.7874,67.8169,67.7356,67.7726,9724.0
2017-10-24 13:30:00,91.62,91.66,91.6,91.62,15464.0,67.7652,67.7947,67.7504,67.7652,15464.0
2017-10-24 13:40:00,91.61,91.71,91.59,91.68,12696.0,67.7578,67.8317,67.743,67.8095,12696.0
2017-10-24 13:50:00,91.68,91.75,91.66,91.67,14549.0,67.8095,67.8613,67.7947,67.8021,14549.0
2017-10-24 14:00:00,91.66,91.66,91.57,91.57,17400.0,67.7947,67.7947,67.7282,67.7282,17400.0
2017-10-24 14:10:00,91.59,91.66,91.54,91.63,14498.0,67.743,67.7947,67.706,67.7726,14498.0
2017-10-24 14:20:00,91.62,91.73,91.62,91.7,17037.0,67.7652,67.8465,67.7652,67.8243,17037.0
2017-10-24 14:30:00,91.7,91.73,91.66,91.7,23911.0,67.8243,67.8465,67.7947,67.8243,23911.0
2017-10-24 14:40:00,91.7,91.72,91.68,91.7,17243.0,67.8243,67.8391,67.8095,67.8243,17243.0
2017-10-24 14:50:00,91.7,91.76,91.67,91.76,15667.0,67.8243,67.8687,67.8021,67.8687,15667.0
2017-10-24 15:00:00,91.78,91.8,91.59,91.63,27411.0,67.8835,67.8983,67.743,67.7726,27411.0
2017-10-24 15:10:00,91.62,91.76,91.61,91.73,16279.0,67.7652,67.8687,67.7578,67.8465,16279.0
2017-10-24 15:20:00,91.72,91.73,91.64,91.73,18384.0,67.8391,67.8465,67.78,67.8465,18384.0
2017-10-24 15:30:00,91.73,91.86,91.73,91.86,29536.0,67.8465,67.9427,67.8465,67.9427,29536.0
2017-10-24 15:40:00,91.85,91.89,91.73,91.77,68378.0,67.9353,67.9649,67.8465,67.8761,68378.0
2017-10-24 15:50:00,91.77,91.85,91.75,91.85,114203.0,67.8761,67.9353,67.8613,67.9353,114203.0
2017-10-25 09:30:00,91.82,92.28,91.59,92.25,46220.0,67.9131,68.2533,67.743,68.2311,46220.0
2017-10-25 09:40:00,92.21,92.27,92.03,92.24,60818.0,68.2015,68.2459,68.0684,68.2237,60818.0
2017-10-25 09:50:00,92.24,92.35,92.08,92.32,47028.0,68.2237,68.3051,68.1054,68.2829,47028.0
2017-10-25 10:00:00,92.34,92.35,92.13,92.3,59366.0,68.2977,68.3051,68.1424,68.2681,59366.0
2017-10-25 10:10:00,92.28,92.32,92.01,92.05,59786.0,68.2533,68.2829,68.0536,68.0832,59786.0
2017-10-25 10:20:00,92.05,92.06,91.83,91.94,39388.0,68.0832,68.0906,67.9205,68.0018,39388.0
2017-10-25 10:30:00,91.97,92.02,91.84,91.84,37562.0,68.024,68.061,67.9279,67.9279,37562.0
2017-10-25 10:40:00,91.85,91.9,91.64,91.73,52302.0,67.9353,67.9723,67.78,67.8465,52302.0
2017-10-25 10:50:00,91.74,91.9,91.73,91.77,38741.0,67.8539,67.9723,67.8465,67.8761,38741.0
2017-10-25 11:00:00,91.78,91.84,91.75,91.79,48872.0,67.8835,67.9279,67.8613,67.8909,48872.0
2017-10-25 11:10:00,91.79,91.88,91.78,91.82,33866.0,67.8909,67.9575,67.8835,67.9131,33866.0
2017-10-25 11:20:00,91.83,91.87,91.76,91.83,33088.0,67.9205,67.9501,67.8687,67.9205,33088.0
2017-10-25 11:30:00,91.83,91.87,91.73,91.8,33950.0,67.9205,67.9501,67.8465,67.8983,33950.0
2017-10-25 11:40:00,91.8,91.83,91.63,91.67,28319.0,67.8983,67.9205,67.7726,67.8021,28319.0
2017-10-25 11:50:00,91.68,91.69,91.46,91.53,25115.0,67.8095,67.8169,67.6468,67.6986,25115.0
2017-10-25 12:00:00,91.53,91.56,91.38,91.55,22814.0,67.6986,67.7208,67.5877,67.7134,22814.0
2017-10-25 12:10:00,91.55,91.58,91.34,91.37,26695.0,67.7134,67.7356,67.5581,67.5803,26695.0
2017-10-25 12:20:00,91.35,91.44,91.23,91.41,34624.0,67.5655,67.632,67.4767,67.6098,34624.0
2017-10-25 12:30:00,91.38,91.49,91.37,91.37,27823.0,67.5877,67.669,67.5803,67.5803,27823.0
2017-10-25 12:40:00,91.39,91.39,91.31,91.33,16182.0,67.595,67.595,67.5359,67.5507,16182.0
2017-10-25 12:50:00,91.32,91.52,91.32,91.5,20734.0,67.5433,67.6912,67.5433,67.6764,20734.0
2017-10-25 13:00:00,91.48,91.52,91.38,91.44,16858.0,67.6616,67.6912,67.5877,67.632,16858.0
2017-10-25 13:10:00,91.43,91.49,91.35,91.37,33055.0,67.6246,67.669,67.5655,67.5803,33055.0
2017-10-25 13:20:00,91.35,91.46,91.31,91.43,26462.0,67.5655,67.6468,67.5359,67.6246,26462.0
2017-10-25 13:30:00,91.42,91.52,91.4,91.52,32850.0,67.6172,67.6912,67.6024,67.6912,32850.0
2017-10-25 13:40:00,91.53,91.69,91.53,91.63,45838.0,67.6986,67.8169,67.6986,67.7726,45838.0
2017-10-25 13:50:00,91.64,91.7,91.61,91.65,23144.0,67.78,67.8243,67.7578,67.7874,23144.0
2017-10-25 14:00:00,91.65,91.74,91.65,91.67,20621.0,67.7874,67.8539,67.7874,67.8021,20621.0
2017-10-25 14:10:00,91.66,91.67,91.5,91.55,28353.0,67.7947,67.8021,67.6764,67.7134,28353.0
2017-10-25 14:20:00,91.56,91.67,91.55,91.66,27655.0,67.7208,67.8021,67.7134,67.7947,27655.0
2017-10-25 14:30:00,91.66,91.67,91.51,91.54,23855.0,67.7947,67.8021,67.6838,67.706,23855.0
2017-10-25 14:40:00,91.54,91.57,91.46,91.52,32608.0,67.706,67.7282,67.6468,67.6912,32608.0
2017-10-25 14:50:00,91.52,91.6,91.51,91.56,29751.0,67.6912,67.7504,67.6838,67.7208,29751.0
2017-10-25 15:00:00,91.56,91.59,91.47,91.57,38887.0,67.7208,67.743,67.6542,67.7282,38887.0
2017-10-25 15:10:00,91.57,91.66,91.57,91.61,30994.0,67.7282,67.7947,67.7282,67.7578,30994.0
2017-10-25 15:20:00,91.6,91.69,91.58,91.59,41448.0,67.7504,67.8169,67.7356,67.743,41448.0
2017-10-25 15:30:00,91.6,91.64,91.57,91.59,53214.0,67.7504,67.78,67.7282,67.743,53214.0
2017-10-25 15:40:00,91.59,91.63,91.49,91.5,63293.0,67.743,67.7726,67.669,67.6764,63293.0
2017-10-25 15:50:00,91.49,91.74,91.47,91.7,175343.0,67.669,67.8539,67.6542,67.8243,175343.0
2017-10-26 09:30:00,91.51,92.0,91.22,91.23,48499.0,67.6838,68.0462,67.4693,67.4767,48499.0
2017-10-26 09:40:00,91.24,91.79,91.18,91.65,35693.0,67.4841,67.8909,67.4397,67.7874,35693.0
2017-10-26 09:50:00,91.62,91.68,91.33,91.36,32356.0,67.7652,67.8095,67.5507,67.5729,32356.0
2017-10-26 10:00:00,91.42,91.52,91.36,91.52,38559.0,67.6172,67.6912,67.5729,67.6912,38559.0
2017-10-26 10:10:00,91.53,91.53,91.37,91.43,21554.0,67.6986,67.6986,67.5803,67.6246,21554.0
2017-10-26 10:20:00,91.45,91.6,91.4,91.52,12459.0,67.6394,67.7504,67.6024,67.6912,12459.0
2017-10-26 10:30:00,91.51,91.58,91.4,91.45,27169.0,67.6838,67.7356,67.6024,67.6394,27169.0
2017-10-26 10:40:00,91.49,91.5,91.42,91.44,18676.0,67.669,67.6764,67.6172,67.632,18676.0
2017-10-26 10:50:00,91.42,91.43,91.08,91.11,66289.0,67.6172,67.6246,67.3658,67.388,66289.0
2017-10-26 11:00:00,91.1,91.12,90.89,90.98,45829.0,67.3806,67.3953,67.2252,67.2918,45829.0
2017-10-26 11:10:00,90.99,90.99,90.82,90.86,22161.0,67.2992,67.2992,67.1735,67.203,22161.0
2017-10-26 11:20:00,90.87,91.22,90.86,91.22,23975.0,67.2104,67.4693,67.203,67.4693,23975.0
2017-10-26 11:30:00,91.21,91.34,91.13,91.34,40896.0,67.4619,67.5581,67.4027,67.5581,40896.0
2017-10-26 11:40:00,91.34,91.42,91.24,91.25,30652.0,67.5581,67.6172,67.4841,67.4915,30652.0
2017-10-26 11:50:00,91.25,91.26,91.07,91.19,16229.0,67.4915,67.4989,67.3584,67.4471,16229.0
2017-10-26 12:00:00,91.18,91.19,90.87,91.06,24962.0,67.4397,67.4471,67.2104,67.351,24962.0
2017-10-26 12:10:00,91.06,91.12,90.99,91.0,22933.0,67.351,67.3953,67.2992,67.3066,22933.0
2017-10-26 12:20:00,91.0,91.08,90.94,90.95,32032.0,67.3066,67.3658,67.2622,67.2696,32032.0
2017-10-26 12:30:00,90.95,91.02,90.8,90.86,38972.0,67.2696,67.3214,67.1587,67.203,38972.0
2017-10-26 12:40:00,90.86,90.95,90.84,90.91,19724.0,67.203,67.2696,67.1883,67.24,19724.0
2017-10-26 12:50:00,90.9,91.07,90.89,91.07,22998.0,67.2326,67.3584,67.2252,67.3584,22998.0
2017-10-26 13:00:00,91.05,91.07,90.99,91.04,27833.0,67.3436,67.3584,67.2992,67.3362,27833.0
2017-10-26 13:10:00,91.05,91.06,90.82,90.92,51033.0,67.3436,67.351,67.1735,67.2474,51033.0
2017-10-26 13:20:00,90.95,91.0,90.87,90.91,29356.0,67.2696,67.3066,67.2104,67.24,29356.0
2017-10-26 13:30:00,90.93,90.95,90.86,90.89,27401.0,67.2548,67.2696,67.203,67.2252,27401.0
2017-10-26 13:40:00,90.89,90.92,90.83,90.85,40435.0,67.2252,67.2474,67.1809,67.1956,40435.0
2017-10-26 13:50:00,90.85,91.07,90.84,91.03,28249.0,67.1956,67.3584,67.1883,67.3288,28249.0
2017-10-26 14:00:00,91.04,91.07,90.96,91.02,22090.0,67.3362,67.3584,67.277,67.3214,22090.0
2017-10-26 14:10:00,91.03,91.08,90.97,90.97,14924.0,67.3288,67.3658,67.2844,67.2844,14924.0
2017-10-26 14:20:00,90.98,91.05,90.93,91.04,17933.0,67.2918,67.3436,67.2548,67.3362,17933.0
2017-10-26 14:30:00,91.05,91.13,91.05,91.11,14455.0,67.3436,67.4027,67.3436,67.388,14455.0
2017-10-26 14:40:00,91.12,91.16,91.09,91.13,22673.0,67.3953,67.4249,67.3732,67.4027,22673.0
2017-10-26 14:50:00,91.14,91.14,91.03,91.04,30858.0,67.4101,67.4101,67.3288,67.3362,30858.0
2017-10-26 15:00:00,91.03,91.08,91.02,91.06,22702.0,67.3288,67.3658,67.3214,67.351,22702.0
2017-10-26 15:10:00,91.07,91.07,90.94,91.04,22231.0,67.3584,67.3584,67.2622,67.3362,22231.0
2017-10-26 15:20:00,91.05,91.15,91.04,91.09,29464.0,67.3436,67.4175,67.3362,67.3732,29464.0
2017-10-26 15:30:00,91.09,91.15,91.06,91.12,39621.0,67.3732,67.4175,67.351,67.3953,39621.0
2017-10-26 15:40:00,91.12,91.17,91.07,91.08,46614.0,67.3953,67.4323,67.3584,67.3658,46614.0
2017-10-26 15:50:00,91.08,91.22,91.05,91.14,161785.0,67.3658,67.4693,67.3436,67.4101,161785.0
2017-10-27 09:30:00,91.05,91.25,90.6,90.65,44864.0,67.3436,67.4915,67.0107,67.0477,44864.0
2017-10-27 09:40:00,90.68,90.71,90.2,90.68,85010.0,67.0699,67.0921,66.7149,67.0699,85010.0
2017-10-27 09:50:00,90.69,91.01,90.68,90.87,54459.0,67.0773,67.314,67.0699,67.2104,54459.0
2017-10-27 10:00:00,90.86,91.49,90.86,91.49,22492.0,67.203,67.669,67.203,67.669,22492.0
2017-10-27 10:10:00,91.47,91.48,91.0,91.06,29935.0,67.6542,67.6616,67.3066,67.351,29935.0
2017-10-27 10:20:00,91.04,91.11,90.89,91.08,20778.0,67.3362,67.388,67.2252,67.3658,20778.0
2017-10-27 10:30:00,91.12,91.19,91.08,91.16,14368.0,67.3953,67.4471,67.3658,67.4249,14368.0
2017-10-27 10:40:00,91.15,91.4,91.12,91.4,30258.0,67.4175,67.6024,67.3953,67.6024,30258.0
2017-10-27 10:50:00,91.42,91.5,91.29,91.5,24196.0,67.6172,67.6764,67.5211,67.6764,24196.0
2017-10-27 11:00:00,91.49,91.6,91.35,91.55,31682.0,67.669,67.7504,67.5655,67.7134,31682.0
2017-10-27 11:10:00,91.56,91.58,91.35,91.57,93432.0,67.7208,67.7356,67.5655,67.7282,93432.0
2017-10-27 11:20:00,91.52,91.95,91.52,91.74,59349.0,67.6912,68.0092,67.6912,67.8539,59349.0
2017-10-27 11:30:00,91.73,91.9,91.52,91.52,26362.0,67.8465,67.9723,67.6912,67.6912,26362.0
2017-10-27 11:40:00,91.55,91.58,91.5,91.58,27120.0,67.7134,67.7356,67.6764,67.7356,27120.0
2017-10-27 11:50:00,91.59,91.69,91.47,91.48,30026.0,67.743,67.8169,67.6542,67.6616,30026.0
2017-10-27 12:00:00,91.48,91.53,91.46,91.49,12522.0,67.6616,67.6986,67.6468,67.669,12522.0
2017-10-27 12:10:00,91.5,91.62,91.4,91.41,14644.0,67.6764,67.7652,67.6024,67.6098,14644.0
2017-10-27 12:20:00,91.42,91.49,91.27,91.43,34020.0,67.6172,67.669,67.5063,67.6246,34020.0
2017-10-27 12:30:00,91.44,91.58,91.41,91.58,28130.0,67.632,67.7356,67.6098,67.7356,28130.0
2017-10-27 12:40:00,91.58,91.58,91.42,91.5,17377.0,67.7356,67.7356,67.6172,67.6764,17377.0
2017-10-27 12:50:00,91.49,91.65,91.49,91.65,14678.0,67.669,67.7874,67.669,67.7874,14678.0
2017-10-27 13:00:00,91.65,91.72,91.55,91.55,8873.0,67.7874,67.8391,67.7134,67.7134,8873.0
2017-10-27 13:10:00,91.57,91.62,91.46,91.47,15471.0,67.7282,67.7652,67.6468,67.6542,15471.0
2017-10-27 13:20:00,91.47,91.48,91.4,91.4,14517.0,67.6542,67.6616,67.6024,67.6024,14517.0
2017-10-27 13:30:00,91.42,91.56,91.41,91.56,23341.0,67.6172,67.7208,67.6098,67.7208,23341.0
2017-10-27 13:40:00,91.57,91.58,91.51,91.53,14395.0,67.7282,67.7356,67.6838,67.6986,14395.0
2017-10-27 13:50:00,91.53,91.63,91.53,91.58,17661.0,67.6986,67.7726,67.6986,67.7356,17661.0
2017-10-27 14:00:00,91.6,91.61,91.51,91.56,20982.0,67.7504,67.7578,67.6838,67.7208,20982.0
2017-10-27 14:10:00,91.55,91.58,91.5,91.57,18174.0,67.7134,67.7356,67.6764,67.7282,18174.0
2017-10-27 14:20:00,91.57,91.63,91.55,91.61,14415.0,67.7282,67.7726,67.7134,67.7578,14415.0
2017-10-27 14:30:00,91.62,91.63,91.47,91.47,13834.0,67.7652,67.7726,67.6542,67.6542,13834.0
2017-10-27 14:40:00,91.47,91.47,91.21,91.24,21809.0,67.6542,67.6542,67.4619,67.4841,21809.0
2017-10-27 14:50:00,91.24,91.34,91.22,91.29,25422.0,67.4841,67.5581,67.4693,67.5211,25422.0
2017-10-27 15:00:00,91.3,91.36,91.3,91.36,20664.0,67.5285,67.5729,67.5285,67.5729,20664.0
2017-10-27 15:10:00,91.36,91.55,91.28,91.52,46517.0,67.5729,67.7134,67.5137,67.6912,46517.0
2017-10-27 15:20:00,91.54,91.73,91.48,91.67,71440.0,67.706,67.8465,67.6616,67.8021,71440.0
2017-10-27 15:30:00,91.69,91.94,91.68,91.93,85249.0,67.8169,68.0018,67.8095,67.9944,85249.0
2017-10-27 15:40:00,91.94,92.08,91.83,92.0,84013.0,68.0018,68.1054,67.9205,68.0462,84013.0
2017-10-27 15:50:00,92.0,92.03,91.89,92.0,125695.0,68.0462,68.0684,67.9649,68.0462,125695.0
2017-10-30 09:30:00,91.58,92.1,91.56,91.98,39344.0,67.7356,68.1202,67.7208,68.0314,39344.0
2017-10-30 09:40:00,92.03,92.24,92.0,92.12,30488.0,68.0684,68.2237,68.0462,68.135,30488.0
2017-10-30 09:50:00,92.13,92.32,92.01,92.08,24699.0,68.1424,68.2829,68.0536,68.1054,24699.0
2017-10-30 10:00:00,92.1,92.17,91.92,92.04,25222.0,68.1202,68.172,67.9871,68.0758,25222.0
2017-10-30 10:10:00,92.04,92.04,91.78,91.78,18800.0,68.0758,68.0758,67.8835,67.8835,18800.0
2017-10-30 10:20:00,91.77,91.85,91.68,91.69,43146.0,67.8761,67.9353,67.8095,67.8169,43146.0
2017-10-30 10:30:00,91.66,91.79,91.63,91.73,45796.0,67.7947,67.8909,67.7726,67.8465,45796.0
2017-10-30 10:40:00,91.72,91.96,91.72,91.92,17997.0,67.8391,68.0166,67.8391,67.9871,17997.0
2017-10-30 10:50:00,91.9,91.99,91.88,91.95,19148.0,67.9723,68.0388,67.9575,68.0092,19148.0
2017-10-30 11:00:00,91.94,91.94,91.78,91.8,19420.0,68.0018,68.0018,67.8835,67.8983,19420.0
2017-10-30 11:10:00,91.8,91.83,91.71,91.72,13741.0,67.8983,67.9205,67.8317,67.8391,13741.0
2017-10-30 11:20:00,91.73,91.78,91.66,91.7,18353.0,67.8465,67.8835,67.7947,67.8243,18353.0
2017-10-30 11:30:00,91.72,91.77,91.57,91.58,18143.0,67.8391,67.8761,67.7282,67.7356,18143.0
2017-10-30 11:40:00,91.61,91.67,91.5,91.52,29350.0,67.7578,67.8021,67.6764,67.6912,29350.0
2017-10-30 11:50:00,91.5,91.54,91.37,91.51,39145.0,67.6764,67.706,67.5803,67.6838,39145.0
2017-10-30 12:00:00,91.54,91.54,91.4,91.41,18010.0,67.706,67.706,67.6024,67.6098,18010.0
2017-10-30 12:10:00,91.44,91.44,91.33,91.34,20550.0,67.632,67.632,67.5507,67.5581,20550.0
2017-10-30 12:20:00,91.34,91.39,91.3,91.31,18150.0,67.5581,67.595,67.5285,67.5359,18150.0
2017-10-30 12:30:00,91.32,91.39,91.23,91.23,26774.0,67.5433,67.595,67.4767,67.4767,26774.0
2017-10-30 12:40:00,91.22,91.3,91.18,91.2,18760.0,67.4693,67.5285,67.4397,67.4545,18760.0
2017-10-30 12:50:00,91.21,91.24,91.17,91.23,9889.0,67.4619,67.4841,67.4323,67.4767,9889.0
2017-10-30 13:00:00,91.23,91.29,91.18,91.2,16120.0,67.4767,67.5211,67.4397,67.4545,16120.0
2017-10-30 13:10:00,91.2,91.33,91.2,91.24,19553.0,67.4545,67.5507,67.4545,67.4841,19553.0
2017-10-30 13:20:00,91.26,91.36,91.22,91.32,11221.0,67.4989,67.5729,67.4693,67.5433,11221.0
2017-10-30 13:30:00,91.32,91.47,91.32,91.45,21365.0,67.5433,67.6542,67.5433,67.6394,21365.0
2017-10-30 13:40:00,91.47,91.49,91.39,91.44,11901.0,67.6542,67.669,67.595,67.632,11901.0
2017-10-30 13:50:00,91.45,91.46,91.33,91.38,16577.0,67.6394,67.6468,67.5507,67.5877,16577.0
2017-10-30 14:00:00,91.39,91.4,91.25,91.31,24208.0,67.595,67.6024,67.4915,67.5359,24208.0
2017-10-30 14:10:00,91.3,91.37,91.24,91.3,27400.0,67.5285,67.5803,67.4841,67.5285,27400.0
2017-10-30 14:20:00,91.32,91.38,91.31,91.32,21287.0,67.5433,67.5877,67.5359,67.5433,21287.0
2017-10-30 14:30:00,91.33,91.39,91.27,91.32,26666.0,67.5507,67.595,67.5063,67.5433,26666.0
2017-10-30 14:40:00,91.32,91.55,91.31,91.55,31933.0,67.5433,67.7134,67.5359,67.7134,31933.0
2017-10-30 14:50:00,91.55,91.6,91.43,91.48,30392.0,67.7134,67.7504,67.6246,67.6616,30392.0
2017-10-30 15:00:00,91.47,91.51,91.42,91.49,36912.0,67.6542,67.6838,67.6172,67.669,36912.0
2017-10-30 15:10:00,91.49,91.49,91.22,91.25,60913.0,67.669,67.669,67.4693,67.4915,60913.0
2017-10-30 15:20:00,91.25,91.29,91.18,91.26,34107.0,67.4915,67.5211,67.4397,67.4989,34107.0
2017-10-30 15:30:00,91.26,91.3,91.17,91.23,42554.0,67.4989,67.5285,67.4323,67.4767,42554.0
2017-10-30 15:40:00,91.23,91.26,91.01,91.04,73095.0,67.4767,67.4989,67.314,67.3362,73095.0
2017-10-30 15:50:00,91.05,91.09,90.99,91.01,143503.0,67.3436,67.3732,67.2992,67.314,143503.0
2017-10-31 09:30:00,90.94,91.18,90.93,90.93,30717.0,67.2622,67.4397,67.2548,67.2548,30717.0
2017-10-31 09:40:00,90.9,90.9,90.45,90.46,26165.0,67.2326,67.2326,66.8998,66.9072,26165.0
2017-10-31 09:50:00,90.46,90.48,90.29,90.35,29304.0,66.9072,66.922,66.7815,66.8258,29304.0
2017-10-31 10:00:00,90.35,90.67,90.33,90.61,37780.0,66.8258,67.0625,66.811,67.0181,37780.0
2017-10-31 10:10:00,90.63,90.77,90.51,90.61,30898.0,67.0329,67.1365,66.9442,67.0181,30898.0
2017-10-31 10:20:00,90.6,90.86,90.57,90.78,22531.0,67.0107,67.203,66.9885,67.1439,22531.0
2017-10-31 10:30:00,90.75,90.76,90.61,90.71,25555.0,67.1217,67.1291,67.0181,67.0921,25555.0
2017-10-31 10:40:00,90.72,90.77,90.67,90.75,18858.0,67.0995,67.1365,67.0625,67.1217,18858.0
2017-10-31 10:50:00,90.76,90.85,90.67,90.79,18340.0,67.1291,67.1956,67.0625,67.1513,18340.0
2017-10-31 11:00:00,90.82,90.92,90.81,90.82,14031.0,67.1735,67.2474,67.1661,67.1735,14031.0
2017-10-31 11:10:00,90.84,90.97,90.83,90.96,23199.0,67.1883,67.2844,67.1809,67.277,23199.0
2017-10-31 11:20:00,90.97,91.14,90.97,91.12,17131.0,67.2844,67.4101,67.2844,67.3953,17131.0
2017-10-31 11:30:00,91.13,91.34,91.12,91.2,22922.0,67.4027,67.5581,67.3953,67.4545,22922.0
2017-10-31 11:40:00,91.17,91.32,91.12,91.13,17808.0,67.4323,67.5433,67.3953,67.4027,17808.0
2017-10-31 11:50:00,91.14,91.35,91.1,91.31,32100.0,67.4101,67.5655,67.3806,67.5359,32100.0
2017-10-31 12:00:00,91.3,91.33,91.18,91.24,18267.0,67.5285,67.5507,67.4397,67.4841,18267.0
2017-10-31 12:10:00,91.25,91.29,91.14,91.16,21841.0,67.4915,67.5211,67.4101,67.4249,21841.0
2017-10-31 12:20:00,91.16,91.28,91.15,91.28,13639.0,67.4249,67.5137,67.4175,67.5137,13639.0
2017-10-31 12:30:00,91.3,91.42,91.27,91.37,15026.0,67.5285,67.6172,67.5063,67.5803,15026.0
2017-10-31 12:40:00,91.35,91.42,91.33,91.37,18169.0,67.5655,67.6172,67.5507,67.5803,18169.0
2017-10-31 12:50:00,91.36,91.43,91.31,91.31,17741.0,67.5729,67.6246,67.5359,67.5359,17741.0
2017-10-31 13:00:00,91.31,91.35,91.29,91.33,15633.0,67.5359,67.5655,67.5211,67.5507,15633.0
2017-10-31 13:10:00,91.32,91.4,91.24,91.4,18732.0,67.5433,67.6024,67.4841,67.6024,18732.0
2017-10-31 13:20:00,91.41,91.45,91.39,91.4,11577.0,67.6098,67.6394,67.595,67.6024,11577.0
2017-10-31 13:30:00,91.39,91.44,91.39,91.42,6100.0,67.595,67.632,67.595,67.6172,6100.0
2017-10-31 13:40:00,91.42,91.42,91.29,91.3,11130.0,67.6172,67.6172,67.5211,67.5285,11130.0
2017-10-31 13:50:00,91.31,91.41,91.31,91.4,12578.0,67.5359,67.6098,67.5359,67.6024,12578.0
2017-10-31 14:00:00,91.39,91.4,91.33,91.39,16022.0,67.595,67.6024,67.5507,67.595,16022.0
2017-10-31 14:10:00,91.4,91.41,91.29,91.3,15675.0,67.6024,67.6098,67.5211,67.5285,15675.0
2017-10-31 14:20:00,91.28,91.35,91.22,91.22,20000.0,67.5137,67.5655,67.4693,67.4693,20000.0
2017-10-31 14:30:00,91.22,91.23,91.12,91.13,11198.0,67.4693,67.4767,67.3953,67.4027,11198.0
2017-10-31 14:40:00,91.12,91.17,91.07,91.16,23601.0,67.3953,67.4323,67.3584,67.4249,23601.0
2017-10-31 14:50:00,91.17,91.24,91.17,91.2,18782.0,67.4323,67.4841,67.4323,67.4545,18782.0
2017-10-31 15:00:00,91.2,91.25,91.19,91.21,21142.0,67.4545,67.4915,67.4471,67.4619,21142.0
2017-10-31 15:10:00,91.21,91.25,91.21,91.24,31806.0,67.4619,67.4915,67.4619,67.4841,31806.0
2017-10-31 15:20:00,91.23,91.29,91.22,91.24,34884.0,67.4767,67.5211,67.4693,67.4841,34884.0
2017-10-31 15:30:00,91.23,91.24,91.08,91.09,45054.0,67.4767,67.4841,67.3658,67.3732,45054.0
2017-10-31 15:40:00,91.09,91.1,90.92,90.98,58676.0,67.3732,67.3806,67.2474,67.2918,58676.0
2017-10-31 15:50:00,90.98,91.09,90.94,91.06,99373.0,67.2918,67.3732,67.2622,67.351,99373.0
2017-11-01 09:30:00,91.03,91.68,90.91,91.5,110061.0,67.3288,67.8095,67.24,67.6764,110061.0
2017-11-01 09:40:00,91.55,92.06,91.46,92.0,73093.0,67.7134,68.0906,67.6468,68.0462,73093.0
2017-11-01 09:50:00,92.01,92.24,91.9,91.9,37370.0,68.0536,68.2237,67.9723,67.9723,37370.0
2017-11-01 10:00:00,91.91,92.17,91.85,92.05,57754.0,67.9797,68.172,67.9353,68.0832,57754.0
2017-11-01 10:10:00,92.07,92.12,91.95,92.05,33720.0,68.098,68.135,68.0092,68.0832,33720.0
2017-11-01 10:20:00,92.05,92.08,91.9,91.99,38322.0,68.0832,68.1054,67.9723,68.0388,38322.0
2017-11-01 10:30:00,91.98,92.04,91.58,91.65,52849.0,68.0314,68.0758,67.7356,67.7874,52849.0
2017-11-01 10:40:00,91.66,91.72,91.57,91.63,43089.0,67.7947,67.8391,67.7282,67.7726,43089.0
2017-11-01 10:50:00,91.64,91.81,91.64,91.72,30094.0,67.78,67.9057,67.78,67.8391,30094.0
2017-11-01 11:00:00,91.75,91.88,91.75,91.85,20813.0,67.8613,67.9575,67.8613,67.9353,20813.0
2017-11-01 11:10:00,91.85,91.96,91.85,91.9,56885.0,67.9353,68.0166,67.9353,67.9723,56885.0
2017-11-01 11:20:00,91.89,91.92,91.83,91.9,26204.0,67.9649,67.9871,67.9205,67.9723,26204.0
2017-11-01 11:30:00,91.89,91.91,91.55,91.55,17241.0,67.9649,67.9797,67.7134,67.7134,17241.0
2017-11-01 11:40:00,91.55,91.58,91.42,91.55,32160.0,67.7134,67.7356,67.6172,67.7134,32160.0
2017-11-01 11:50:00,91.54,91.59,91.5,91.56,14409.0,67.706,67.743,67.6764,67.7208,14409.0
2017-11-01 12:00:00,91.56,91.8,91.55,91.74,23938.0,67.7208,67.8983,67.7134,67.8539,23938.0
2017-11-01 12:10:00,91.73,91.9,91.72,91.9,20260.0,67.8465,67.9723,67.8391,67.9723,20260.0
2017-11-01 12:20:00,91.88,91.93,91.77,91.78,17821.0,67.9575,67.9944,67.8761,67.8835,17821.0
2017-11-01 12:30:00,91.83,91.92,91.78,91.92,32444.0,67.9205,67.9871,67.8835,67.9871,32444.0
2017-11-01 12:40:00,91.92,92.05,91.91,91.94,45521.0,67.9871,68.0832,67.9797,68.0018,45521.0
2017-11-01 12:50:00,91.96,92.0,91.93,91.96,20985.0,68.0166,68.0462,67.9944,68.0166,20985.0
2017-11-01 13:00:00,91.97,92.02,91.93,91.98,28286.0,68.024,68.061,67.9944,68.0314,28286.0
2017-11-01 13:10:00,92.0,92.07,91.87,91.91,43975.0,68.0462,68.098,67.9501,67.9797,43975.0
2017-11-01 13:20:00,91.92,92.06,91.92,91.98,19176.0,67.9871,68.0906,67.9871,68.0314,19176.0
2017-11-01 13:30:00,91.99,92.05,91.98,92.05,13241.0,68.0388,68.0832,68.0314,68.0832,13241.0
2017-11-01 13:40:00,92.04,92.13,91.94,92.0,40303.0,68.0758,68.1424,68.0018,68.0462,40303.0
2017-11-01 13:50:00,92.0,92.03,91.83,91.98,48858.0,68.0462,68.0684,67.9205,68.0314,48858.0
2017-11-01 14:00:00,91.99,92.16,91.99,92.11,32834.0,68.0388,68.1646,68.0388,68.1276,32834.0
2017-11-01 14:10:00,92.14,92.29,92.14,92.24,51090.0,68.1498,68.2607,68.1498,68.2237,51090.0
2017-11-01 14:20:00,92.24,92.38,92.23,92.34,26753.0,68.2237,68.3273,68.2163,68.2977,26753.0
2017-11-01 14:30:00,92.32,92.38,92.16,92.18,42822.0,68.2829,68.3273,68.1646,68.1794,42822.0
2017-11-01 14:40:00,92.18,92.23,92.06,92.14,32508.0,68.1794,68.2163,68.0906,68.1498,32508.0
2017-11-01 14:50:00,92.13,92.22,92.08,92.15,32526.0,68.1424,68.2089,68.1054,68.1572,32526.0
2017-11-01 15:00:00,92.15,92.29,92.14,92.26,40246.0,68.1572,68.2607,68.1498,68.2385,40246.0
2017-11-01 15:10:00,92.27,92.43,92.22,92.43,48001.0,68.2459,68.3643,68.2089,68.3643,48001.0
2017-11-01 15:20:00,92.43,92.65,92.41,92.5,136404.0,68.3643,68.527,68.3495,68.416,136404.0
2017-11-01 15:30:00,92.5,92.5,92.31,92.42,40558.0,68.416,68.416,68.2755,68.3569,40558.0
2017-11-01 15:40:00,92.43,92.53,92.38,92.46,67579.0,68.3643,68.4382,68.3273,68.3865,67579.0
2017-11-01 15:50:00,92.46,92.52,92.27,92.31,110905.0,68.3865,68.4308,68.2459,68.2755,110905.0
2017-11-02 09:30:00,92.21,92.45,91.97,92.42,28341.0,68.2015,68.3791,68.024,68.3569,28341.0
2017-11-02 09:40:00,92.43,92.5,92.25,92.39,22334.0,68.3643,68.416,68.2311,68.3347,22334.0
2017-11-02 09:50:00,92.45,92.57,92.42,92.43,20431.0,68.3791,68.4678,68.3569,68.3643,20431.0
2017-11-02 10:00:00,92.45,92.45,92.08,92.11,59802.0,68.3791,68.3791,68.1054,68.1276,59802.0
2017-11-02 10:10:00,92.13,92.28,91.91,91.96,31742.0,68.1424,68.2533,67.9797,68.0166,31742.0
2017-11-02 10:20:00,91.94,92.25,91.91,92.25,20939.0,68.0018,68.2311,67.9797,68.2311,20939.0
2017-11-02 10:30:00,92.25,92.41,92.21,92.4,17335.0,68.2311,68.3495,68.2015,68.3421,17335.0
2017-11-02 10:40:00,92.41,92.55,92.38,92.46,23980.0,68.3495,68.453,68.3273,68.3865,23980.0
2017-11-02 10:50:00,92.47,92.53,92.44,92.52,20840.0,68.3939,68.4382,68.3717,68.4308,20840.0
2017-11-02 11:00:00,92.54,92.66,92.54,92.59,12209.0,68.4456,68.5344,68.4456,68.4826,12209.0
2017-11-02 11:10:00,92.59,92.65,92.42,92.43,17459.0,68.4826,68.527,68.3569,68.3643,17459.0
2017-11-02 11:20:00,92.45,92.56,92.39,92.42,34753.0,68.3791,68.4604,68.3347,68.3569,34753.0
2017-11-02 11:30:00,92.42,92.75,92.34,92.73,17279.0,68.3569,68.6009,68.2977,68.5862,17279.0
2017-11-02 11:40:00,92.71,93.1,92.71,93.04,42492.0,68.5714,68.8598,68.5714,68.8154,42492.0
2017-11-02 11:50:00,93.01,93.33,92.98,93.29,23548.0,68.7933,69.0299,68.7711,69.0004,23548.0
2017-11-02 12:00:00,93.26,93.44,93.22,93.31,29791.0,68.9782,69.1113,68.9486,69.0151,29791.0
2017-11-02 12:10:00,93.33,93.52,93.32,93.45,25452.0,69.0299,69.1705,69.0225,69.1187,25452.0
2017-11-02 12:20:00,93.45,93.57,93.35,93.43,30223.0,69.1187,69.2074,69.0447,69.1039,30223.0
2017-11-02 12:30:00,93.41,93.42,93.26,93.4,16600.0,69.0891,69.0965,68.9782,69.0817,16600.0
2017-11-02 12:40:00,93.4,93.6,93.39,93.53,35186.0,69.0817,69.2296,69.0743,69.1779,35186.0
2017-11-02 12:50:00,93.53,93.53,93.34,93.38,15594.0,69.1779,69.1779,69.0373,69.0669,15594.0
2017-11-02 13:00:00,93.37,93.47,93.34,93.4,42851.0,69.0595,69.1335,69.0373,69.0817,42851.0
2017-11-02 13:10:00,93.39,93.55,93.39,93.47,30153.0,69.0743,69.1927,69.0743,69.1335,30153.0
2017-11-02 13:20:00,93.47,93.52,93.41,93.44,17117.0,69.1335,69.1705,69.0891,69.1113,17117.0
2017-11-02 13:30:00,93.44,93.48,93.26,93.29,16544.0,69.1113,69.1409,68.9782,69.0004,16544.0
2017-11-02 13:40:00,93.27,93.29,93.01,93.01,15539.0,68.9856,69.0004,68.7933,68.7933,15539.0
2017-11-02 13:50:00,93.02,93.19,93.0,93.19,15360.0,68.8006,68.9264,68.7859,68.9264,15360.0
2017-11-02 14:00:00,93.17,93.19,92.93,92.98,26135.0,68.9116,68.9264,68.7341,68.7711,26135.0
2017-11-02 14:10:00,93.0,93.04,92.76,92.89,22211.0,68.7859,68.8154,68.6083,68.7045,22211.0
2017-11-02 14:20:00,92.88,93.06,92.87,93.02,20936.0,68.6971,68.8302,68.6897,68.8006,20936.0
2017-11-02 14:30:00,93.05,93.08,92.97,93.06,14192.0,68.8228,68.845,68.7637,68.8302,14192.0
2017-11-02 14:40:00,93.04,93.06,92.97,93.0,17918.0,68.8154,68.8302,68.7637,68.7859,17918.0
2017-11-02 14:50:00,93.0,93.04,92.91,92.91,23000.0,68.7859,68.8154,68.7193,68.7193,23000.0
2017-11-02 15:00:00,92.93,93.01,92.88,92.93,22788.0,68.7341,68.7933,68.6971,68.7341,22788.0
2017-11-02 15:10:00,92.91,93.02,92.89,93.0,18973.0,68.7193,68.8006,68.7045,68.7859,18973.0
2017-11-02 15:20:00,92.98,93.2,92.97,93.2,32823.0,68.7711,68.9338,68.7637,68.9338,32823.0
2017-11-02 15:30:00,93.19,93.31,93.19,93.28,66452.0,68.9264,69.0151,68.9264,68.993,66452.0
2017-11-02 15:40:00,93.28,93.38,93.22,93.25,103078.0,68.993,69.0669,68.9486,68.9708,103078.0
2017-11-02 15:50:00,93.25,93.48,93.25,93.45,225957.0,68.9708,69.1409,68.9708,69.1187,225957.0
2017-11-03 09:30:00,93.33,94.04,93.06,93.87,78611.0,69.0299,69.5551,68.8302,69.4293,78611.0
2017-11-03 09:40:00,93.9,94.2,93.85,93.89,49662.0,69.4515,69.6734,69.4145,69.4441,49662.0
2017-11-03 09:50:00,93.92,94.08,93.88,94.05,37956.0,69.4663,69.5847,69.4367,69.5625,37956.0
2017-11-03 10:00:00,94.06,94.19,93.98,94.1,38054.0,69.5699,69.666,69.5107,69.5995,38054.0
2017-11-03 10:10:00,94.08,94.36,93.98,94.33,45140.0,69.5847,69.7918,69.5107,69.7696,45140.0
2017-11-03 10:20:00,94.34,94.42,94.0,94.01,26099.0,69.777,69.8361,69.5255,69.5329,26099.0
2017-11-03 10:30:00,94.0,94.07,93.94,94.03,37524.0,69.5255,69.5773,69.4811,69.5477,37524.0
2017-11-03 10:40:00,94.03,94.1,93.91,93.98,32963.0,69.5477,69.5995,69.4589,69.5107,32963.0
2017-11-03 10:50:00,93.99,94.31,93.99,94.12,51869.0,69.5181,69.7548,69.5181,69.6142,51869.0
2017-11-03 11:00:00,94.11,94.32,94.11,94.27,44011.0,69.6068,69.7622,69.6068,69.7252,44011.0
2017-11-03 11:10:00,94.27,94.29,94.19,94.29,42180.0,69.7252,69.74,69.666,69.74,42180.0
2017-11-03 11:20:00,94.28,94.32,94.15,94.2,26316.0,69.7326,69.7622,69.6364,69.6734,26316.0
2017-11-03 11:30:00,94.19,94.24,94.09,94.09,31865.0,69.666,69.703,69.5921,69.5921,31865.0
2017-11-03 11:40:00,94.09,94.21,94.08,94.19,24713.0,69.5921,69.6808,69.5847,69.666,24713.0
2017-11-03 11:50:00,94.2,94.26,94.19,94.24,24578.0,69.6734,69.7178,69.666,69.703,24578.0
2017-11-03 12:00:00,94.23,94.25,94.2,94.2,19615.0,69.6956,69.7104,69.6734,69.6734,19615.0
2017-11-03 12:10:00,94.2,94.2,94.05,94.06,18693.0,69.6734,69.6734,69.5625,69.5699,18693.0
2017-11-03 12:20:00,94.05,94.18,94.02,94.16,22426.0,69.5625,69.6586,69.5403,69.6438,22426.0
2017-11-03 12:30:00,94.18,94.2,94.09,94.14,41848.0,69.6586,69.6734,69.5921,69.629,41848.0
2017-11-03 12:40:00,94.15,94.18,94.13,94.13,11483.0,69.6364,69.6586,69.6216,69.6216,11483.0
2017-11-03 12:50:00,94.13,94.15,94.08,94.13,21003.0,69.6216,69.6364,69.5847,69.6216,21003.0
2017-11-03 13:00:00,94.13,94.14,94.07,94.07,24738.0,69.6216,69.629,69.5773,69.5773,24738.0
2017-11-03 13:10:00,94.08,94.13,94.05,94.11,24575.0,69.5847,69.6216,69.5625,69.6068,24575.0
2017-11-03 13:20:00,94.12,94.17,94.06,94.08,27168.0,69.6142,69.6512,69.5699,69.5847,27168.0
2017-11-03 13:30:00,94.09,94.33,94.02,94.29,34112.0,69.5921,69.7696,69.5403,69.74,34112.0
2017-11-03 13:40:00,94.29,94.39,94.26,94.3,48552.0,69.74,69.8139,69.7178,69.7474,48552.0
2017-11-03 13:50:00,94.31,94.32,94.15,94.19,35099.0,69.7548,69.7622,69.6364,69.666,35099.0
2017-11-03 14:00:00,94.19,94.28,94.19,94.25,22668.0,69.666,69.7326,69.666,69.7104,22668.0
2017-11-03 14:10:00,94.25,94.28,94.11,94.13,20788.0,69.7104,69.7326,69.6068,69.6216,20788.0
2017-11-03 14:20:00,94.13,94.16,94.08,94.14,23640.0,69.6216,69.6438,69.5847,69.629,23640.0
2017-11-03 14:30:00,94.13,94.14,93.92,93.92,27458.0,69.6216,69.629,69.4663,69.4663,27458.0
2017-11-03 14:40:00,93.92,93.96,93.9,93.94,21998.0,69.4663,69.4959,69.4515,69.4811,21998.0
2017-11-03 14:50:00,93.94,94.06,93.93,94.05,25441.0,69.4811,69.5699,69.4737,69.5625,25441.0
2017-11-03 15:00:00,94.04,94.04,93.94,93.94,24823.0,69.5551,69.5551,69.4811,69.4811,24823.0
2017-11-03 15:10:00,93.93,93.95,93.76,93.83,29200.0,69.4737,69.4885,69.348,69.3998,29200.0
2017-11-03 15:20:00,93.83,93.83,93.7,93.77,28853.0,69.3998,69.3998,69.3036,69.3554,28853.0
2017-11-03 15:30:00,93.77,93.8,93.61,93.65,53470.0,69.3554,69.3776,69.237,69.2666,53470.0
2017-11-03 15:40:00,93.65,93.67,93.56,93.59,72128.0,69.2666,69.2814,69.2001,69.2222,72128.0
2017-11-03 15:50:00,93.59,93.69,93.55,93.6,156335.0,69.2222,69.2962,69.1927,69.2296,156335.0
2017-11-06 09:30:00,93.59,93.59,93.29,93.58,22012.0,69.2222,69.2222,69.0004,69.2148,22012.0
2017-11-06 09:40:00,93.54,93.6,93.45,93.47,14036.0,69.1853,69.2296,69.1187,69.1335,14036.0
2017-11-06 09:50:00,93.44,93.62,93.37,93.6,22546.0,69.1113,69.2444,69.0595,69.2296,22546.0
2017-11-06 10:00:00,93.6,93.65,93.46,93.56,26391.0,69.2296,69.2666,69.1261,69.2001,26391.0
2017-11-06 10:10:00,93.58,93.77,93.58,93.71,24070.0,69.2148,69.3554,69.2148,69.311,24070.0
2017-11-06 10:20:00,93.72,93.84,93.66,93.82,19442.0,69.3184,69.4071,69.274,69.3924,19442.0
2017-11-06 10:30:00,93.81,94.03,93.81,94.01,21795.0,69.385,69.5477,69.385,69.5329,21795.0
2017-11-06 10:40:00,94.01,94.05,93.95,94.05,15050.0,69.5329,69.5625,69.4885,69.5625,15050.0
2017-11-06 10:50:00,94.04,94.19,94.04,94.16,20022.0,69.5551,69.666,69.5551,69.6438,20022.0
2017-11-06 11:00:00,94.19,94.24,94.12,94.22,18760.0,69.666,69.703,69.6142,69.6882,18760.0
2017-11-06 11:10:00,94.24,94.46,94.17,94.45,26256.0,69.703,69.8657,69.6512,69.8583,26256.0
2017-11-06 11:20:00,94.44,94.72,94.44,94.68,23069.0,69.8509,70.058,69.8509,70.0284,23069.0
2017-11-06 11:30:00,94.7,94.75,94.59,94.59,52276.0,70.0432,70.0802,69.9619,69.9619,52276.0
2017-11-06 11:40:00,94.57,94.57,94.4,94.46,19860.0,69.9471,69.9471,69.8213,69.8657,19860.0
2017-11-06 11:50:00,94.47,94.63,94.47,94.57,31306.0,69.8731,69.9915,69.8731,69.9471,31306.0
2017-11-06 12:00:00,94.62,94.67,94.58,94.66,23122.0,69.9841,70.021,69.9545,70.0136,23122.0
2017-11-06 12:10:00,94.67,94.69,94.55,94.62,9650.0,70.021,70.0358,69.9323,69.9841,9650.0
2017-11-06 12:20:00,94.63,94.72,94.62,94.64,19148.0,69.9915,70.058,69.9841,69.9989,19148.0
2017-11-06 12:30:00,94.65,94.72,94.64,94.66,22947.0,70.0063,70.058,69.9989,70.0136,22947.0
2017-11-06 12:40:00,94.66,94.75,94.63,94.73,35071.0,70.0136,70.0802,69.9915,70.0654,35071.0
2017-11-06 12:50:00,94.75,94.75,94.68,94.69,28855.0,70.0802,70.0802,70.0284,70.0358,28855.0
2017-11-06 13:00:00,94.69,94.75,94.69,94.75,40058.0,70.0358,70.0802,70.0358,70.0802,40058.0
2017-11-06 13:10:00,94.75,94.94,94.75,94.92,29387.0,70.0802,70.2207,70.0802,70.206,29387.0
2017-11-06 13:20:00,94.92,94.95,94.81,94.81,18440.0,70.206,70.2281,70.1246,70.1246,18440.0
2017-11-06 13:30:00,94.82,94.87,94.81,94.85,19939.0,70.132,70.169,70.1246,70.1542,19939.0
2017-11-06 13:40:00,94.84,94.87,94.75,94.79,32415.0,70.1468,70.169,70.0802,70.1098,32415.0
2017-11-06 13:50:00,94.79,94.91,94.79,94.81,26866.0,70.1098,70.1986,70.1098,70.1246,26866.0
2017-11-06 14:00:00,94.81,94.9,94.76,94.89,31607.0,70.1246,70.1912,70.0876,70.1838,31607.0
2017-11-06 14:10:00,94.9,94.94,94.78,94.82,42230.0,70.1912,70.2207,70.1024,70.132,42230.0
2017-11-06 14:20:00,94.81,94.81,94.62,94.69,24271.0,70.1246,70.1246,69.9841,70.0358,24271.0
2017-11-06 14:30:00,94.68,94.69,94.63,94.64,15109.0,70.0284,70.0358,69.9915,69.9989,15109.0
2017-11-06 14:40:00,94.64,94.77,94.61,94.76,38801.0,69.9989,70.095,69.9767,70.0876,38801.0
2017-11-06 14:50:00,94.77,94.78,94.62,94.65,16099.0,70.095,70.1024,69.9841,70.0063,16099.0
2017-11-06 15:00:00,94.65,94.74,94.64,94.67,27977.0,70.0063,70.0728,69.9989,70.021,27977.0
2017-11-06 15:10:00,94.67,94.68,94.59,94.62,24442.0,70.021,70.0284,69.9619,69.9841,24442.0
2017-11-06 15:20:00,94.61,94.62,94.46,94.51,18342.0,69.9767,69.9841,69.8657,69.9027,18342.0
2017-11-06 15:30:00,94.5,94.57,94.48,94.54,39792.0,69.8953,69.9471,69.8805,69.9249,39792.0
2017-11-06 15:40:00,94.54,94.59,94.5,94.52,47701.0,69.9249,69.9619,69.8953,69.9101,47701.0
2017-11-06 15:50:00,94.53,94.53,94.41,94.44,110649.0,69.9175,69.9175,69.8287,69.8509,110649.0
2017-11-07 09:30:00,94.67,94.72,94.33,94.34,28386.0,70.021,70.058,69.7696,69.777,28386.0
2017-11-07 09:40:00,94.41,94.87,94.39,94.75,44867.0,69.8287,70.169,69.8139,70.0802,44867.0
2017-11-07 09:50:00,94.75,94.8,94.52,94.52,15645.0,70.0802,70.1172,69.9101,69.9101,15645.0
2017-11-07 10:00:00,94.51,94.68,94.28,94.28,34472.0,69.9027,70.0284,69.7326,69.7326,34472.0
2017-11-07 10:10:00,94.26,94.62,94.23,94.61,29872.0,69.7178,69.9841,69.6956,69.9767,29872.0
2017-11-07 10:20:00,94.65,94.65,94.28,94.45,17909.0,70.0063,70.0063,69.7326,69.8583,17909.0
2017-11-07 10:30:00,94.45,94.46,94.2,94.22,35491.0,69.8583,69.8657,69.6734,69.6882,35491.0
2017-11-07 10:40:00,94.2,94.35,94.14,94.22,31785.0,69.6734,69.7844,69.629,69.6882,31785.0
2017-11-07 10:50:00,94.21,94.31,94.17,94.18,26554.0,69.6808,69.7548,69.6512,69.6586,26554.0
2017-11-07 11:00:00,94.2,94.38,94.15,94.34,26426.0,69.6734,69.8066,69.6364,69.777,26426.0
2017-11-07 11:10:00,94.37,94.47,94.31,94.34,26427.0,69.7992,69.8731,69.7548,69.777,26427.0
2017-11-07 11:20:00,94.36,94.45,94.26,94.31,24900.0,69.7918,69.8583,69.7178,69.7548,24900.0
2017-11-07 11:30:00,94.3,94.32,94.25,94.27,12250.0,69.7474,69.7622,69.7104,69.7252,12250.0
2017-11-07 11:40:00,94.27,94.4,94.25,94.32,13641.0,69.7252,69.8213,69.7104,69.7622,13641.0
2017-11-07 11:50:00,94.31,94.34,94.0,94.0,12786.0,69.7548,69.777,69.5255,69.5255,12786.0
2017-11-07 12:00:00,94.02,94.11,93.94,94.07,19300.0,69.5403,69.6068,69.4811,69.5773,19300.0
2017-11-07 12:10:00,94.06,94.25,93.99,94.25,17064.0,69.5699,69.7104,69.5181,69.7104,17064.0
2017-11-07 12:20:00,94.25,94.29,94.19,94.27,26402.0,69.7104,69.74,69.666,69.7252,26402.0
2017-11-07 12:30:00,94.27,94.35,94.23,94.34,14767.0,69.7252,69.7844,69.6956,69.777,14767.0
2017-11-07 12:40:00,94.35,94.4,94.33,94.38,12640.0,69.7844,69.8213,69.7696,69.8066,12640.0
2017-11-07 12:50:00,94.37,94.46,94.36,94.43,12537.0,69.7992,69.8657,69.7918,69.8435,12537.0
2017-11-07 13:00:00,94.45,94.49,94.44,94.45,8281.0,69.8583,69.8879,69.8509,69.8583,8281.0
2017-11-07 13:10:00,94.47,94.47,94.36,94.42,15391.0,69.8731,69.8731,69.7918,69.8361,15391.0
2017-11-07 13:20:00,94.41,94.54,94.38,94.52,11322.0,69.8287,69.9249,69.8066,69.9101,11322.0
2017-11-07 13:30:00,94.5,94.56,94.47,94.5,9266.0,69.8953,69.9397,69.8731,69.8953,9266.0
2017-11-07 13:40:00,94.5,94.54,94.47,94.51,13153.0,69.8953,69.9249,69.8731,69.9027,13153.0
2017-11-07 13:50:00,94.52,94.58,94.51,94.55,11530.0,69.9101,69.9545,69.9027,69.9323,11530.0
2017-11-07 14:00:00,94.54,94.65,94.54,94.58,24187.0,69.9249,70.0063,69.9249,69.9545,24187.0
2017-11-07 14:10:00,94.59,94.59,94.46,94.47,23601.0,69.9619,69.9619,69.8657,69.8731,23601.0
2017-11-07 14:20:00,94.47,94.51,94.45,94.48,13878.0,69.8731,69.9027,69.8583,69.8805,13878.0
2017-11-07 14:30:00,94.47,94.5,94.43,94.5,13421.0,69.8731,69.8953,69.8435,69.8953,13421.0
2017-11-07 14:40:00,94.52,94.52,94.38,94.39,17814.0,69.9101,69.9101,69.8066,69.8139,17814.0
2017-11-07 14:50:00,94.38,94.48,94.38,94.47,11755.0,69.8066,69.8805,69.8066,69.8731,11755.0
2017-11-07 15:00:00,94.47,94.62,94.43,94.57,15326.0,69.8731,69.9841,69.8435,69.9471,15326.0
2017-11-07 15:10:00,94.57,94.57,94.49,94.53,12512.0,69.9471,69.9471,69.8879,69.9175,12512.0
2017-11-07 15:20:00,94.52,94.57,94.51,94.52,20865.0,69.9101,69.9471,69.9027,69.9101,20865.0
2017-11-07 15:30:00,94.52,94.6,94.48,94.6,39084.0,69.9101,69.9693,69.8805,69.9693,39084.0
2017-11-07 15:40:00,94.6,94.64,94.46,94.5,46192.0,69.9693,69.9989,69.8657,69.8953,46192.0
2017-11-07 15:50:00,94.5,94.59,94.44,94.57,120646.0,69.8953,69.9619,69.8509,69.9471,120646.0
2017-11-08 09:30:00,94.52,94.59,94.31,94.34,38819.0,69.9101,69.9619,69.7548,69.777,38819.0
2017-11-08 09:40:00,94.32,94.36,94.02,94.03,36137.0,69.7622,69.7918,69.5403,69.5477,36137.0
2017-11-08 09:50:00,94.03,94.36,94.02,94.23,20904.0,69.5477,69.7918,69.5403,69.6956,20904.0
2017-11-08 10:00:00,94.21,94.39,94.2,94.38,41851.0,69.6808,69.8139,69.6734,69.8066,41851.0
2017-11-08 10:10:00,94.37,94.44,94.21,94.26,38338.0,69.7992,69.8509,69.6808,69.7178,38338.0
2017-11-08 10:20:00,94.27,94.39,94.25,94.33,25725.0,69.7252,69.8139,69.7104,69.7696,25725.0
2017-11-08 10:30:00,94.35,94.38,94.07,94.3,37084.0,69.7844,69.8066,69.5773,69.7474,37084.0
2017-11-08 10:40:00,94.31,94.43,94.25,94.35,20521.0,69.7548,69.8435,69.7104,69.7844,20521.0
2017-11-08 10:50:00,94.35,94.59,94.35,94.5,22766.0,69.7844,69.9619,69.7844,69.8953,22766.0
2017-11-08 11:00:00,94.5,94.55,94.36,94.41,27339.0,69.8953,69.9323,69.7918,69.8287,27339.0
2017-11-08 11:10:00,94.43,94.49,94.29,94.34,17855.0,69.8435,69.8879,69.74,69.777,17855.0
2017-11-08 11:20:00,94.34,94.44,94.34,94.41,18882.0,69.777,69.8509,69.777,69.8287,18882.0
2017-11-08 11:30:00,94.4,94.4,94.3,94.3,11954.0,69.8213,69.8213,69.7474,69.7474,11954.0
2017-11-08 11:40:00,94.33,94.5,94.27,94.39,39873.0,69.7696,69.8953,69.7252,69.8139,39873.0
2017-11-08 11:50:00,94.43,94.48,94.39,94.41,9450.0,69.8435,69.8805,69.8139,69.8287,9450.0
2017-11-08 12:00:00,94.4,94.56,94.34,94.55,14435.0,69.8213,69.9397,69.777,69.9323,14435.0
2017-11-08 12:10:00,94.54,94.59,94.52,94.53,8865.0,69.9249,69.9619,69.9101,69.9175,8865.0
2017-11-08 12:20:00,94.53,94.67,94.51,94.63,14488.0,69.9175,70.021,69.9027,69.9915,14488.0
2017-11-08 12:30:00,94.63,94.67,94.53,94.57,10099.0,69.9915,70.021,69.9175,69.9471,10099.0
2017-11-08 12:40:00,94.58,94.58,94.48,94.56,9768.0,69.9545,69.9545,69.8805,69.9397,9768.0
2017-11-08 12:50:00,94.54,94.56,94.4,94.41,20494.0,69.9249,69.9397,69.8213,69.8287,20494.0
2017-11-08 13:00:00,94.4,94.5,94.38,94.43,11919.0,69.8213,69.8953,69.8066,69.8435,11919.0
2017-11-08 13:10:00,94.41,94.47,94.41,94.44,14188.0,69.8287,69.8731,69.8287,69.8509,14188.0
2017-11-08 13:20:00,94.45,94.5,94.42,94.47,8750.0,69.8583,69.8953,69.8361,69.8731,8750.0
2017-11-08 13:30:00,94.47,94.58,94.45,94.51,13475.0,69.8731,69.9545,69.8583,69.9027,13475.0
2017-11-08 13:40:00,94.52,94.52,94.29,94.3,23452.0,69.9101,69.9101,69.74,69.7474,23452.0
2017-11-08 13:50:00,94.3,94.39,94.28,94.28,49799.0,69.7474,69.8139,69.7326,69.7326,49799.0
2017-11-08 14:00:00,94.28,94.32,94.07,94.13,25876.0,69.7326,69.7622,69.5773,69.6216,25876.0
2017-11-08 14:10:00,94.14,94.3,94.14,94.3,12783.0,69.629,69.7474,69.629,69.7474,12783.0
2017-11-08 14:20:00,94.3,94.33,94.27,94.3,21915.0,69.7474,69.7696,69.7252,69.7474,21915.0
2017-11-08 14:30:00,94.31,94.49,94.29,94.47,17056.0,69.7548,69.8879,69.74,69.8731,17056.0
2017-11-08 14:40:00,94.48,94.58,94.46,94.58,17763.0,69.8805,69.9545,69.8657,69.9545,17763.0
2017-11-08 14:50:00,94.59,94.61,94.47,94.49,12392.0,69.9619,69.9767,69.8731,69.8879,12392.0
2017-11-08 15:00:00,94.48,94.49,94.38,94.4,13841.0,69.8805,69.8879,69.8066,69.8213,13841.0
2017-11-08 15:10:00,94.41,94.53,94.41,94.53,25624.0,69.8287,69.9175,69.8287,69.9175,25624.0
2017-11-08 15:20:00,94.52,94.52,94.36,94.37,17130.0,69.9101,69.9101,69.7918,69.7992,17130.0
2017-11-08 15:30:00,94.38,94.47,94.37,94.45,45214.0,69.8066,69.8731,69.7992,69.8583,45214.0
2017-11-08 15:40:00,94.45,94.49,94.41,94.45,36170.0,69.8583,69.8879,69.8287,69.8583,36170.0
2017-11-08 15:50:00,94.45,94.55,94.39,94.52,132350.0,69.8583,69.9323,69.8139,69.9101,132350.0
2017-11-09 09:30:00,93.61,94.33,93.61,93.97,70053.0,69.237,69.7696,69.237,69.5033,70053.0
2017-11-09 09:40:00,93.97,94.09,93.97,94.05,25406.0,69.5033,69.5921,69.5033,69.5625,25406.0
2017-11-09 09:50:00,94.04,94.06,93.84,93.98,25059.0,69.5551,69.5699,69.4071,69.5107,25059.0
2017-11-09 10:00:00,94.0,94.35,93.94,94.27,24320.0,69.5255,69.7844,69.4811,69.7252,24320.0
2017-11-09 10:10:00,94.31,94.32,93.99,94.2,25432.0,69.7548,69.7622,69.5181,69.6734,25432.0
2017-11-09 10:20:00,94.23,94.4,94.11,94.13,27625.0,69.6956,69.8213,69.6068,69.6216,27625.0
2017-11-09 10:30:00,94.1,94.15,94.01,94.05,53492.0,69.5995,69.6364,69.5329,69.5625,53492.0
2017-11-09 10:40:00,94.03,94.06,93.83,93.87,28743.0,69.5477,69.5699,69.3998,69.4293,28743.0
2017-11-09 10:50:00,93.89,94.01,93.8,94.01,33926.0,69.4441,69.5329,69.3776,69.5329,33926.0
2017-11-09 11:00:00,94.03,94.03,93.87,93.88,40546.0,69.5477,69.5477,69.4293,69.4367,40546.0
2017-11-09 11:10:00,93.87,93.99,93.78,93.93,13887.0,69.4293,69.5181,69.3628,69.4737,13887.0
2017-11-09 11:20:00,93.97,94.09,93.89,94.09,18024.0,69.5033,69.5921,69.4441,69.5921,18024.0
2017-11-09 11:30:00,94.08,94.09,93.89,93.93,17645.0,69.5847,69.5921,69.4441,69.4737,17645.0
2017-11-09 11:40:00,93.94,94.05,93.83,93.83,43233.0,69.4811,69.5625,69.3998,69.3998,43233.0
2017-11-09 11:50:00,93.86,93.92,93.72,93.79,33853.0,69.4219,69.4663,69.3184,69.3702,33853.0
2017-11-09 12:00:00,93.77,93.87,93.74,93.8,27636.0,69.3554,69.4293,69.3332,69.3776,27636.0
2017-11-09 12:10:00,93.8,93.92,93.71,93.86,40108.0,69.3776,69.4663,69.311,69.4219,40108.0
2017-11-09 12:20:00,93.87,93.88,93.78,93.8,27761.0,69.4293,69.4367,69.3628,69.3776,27761.0
2017-11-09 12:30:00,93.79,93.99,93.74,93.98,29513.0,69.3702,69.5181,69.3332,69.5107,29513.0
2017-11-09 12:40:00,93.98,94.14,93.97,94.13,14633.0,69.5107,69.629,69.5033,69.6216,14633.0
2017-11-09 12:50:00,94.12,94.32,94.09,94.2,19800.0,69.6142,69.7622,69.5921,69.6734,19800.0
2017-11-09 13:00:00,94.21,94.21,94.08,94.2,35420.0,69.6808,69.6808,69.5847,69.6734,35420.0
2017-11-09 13:10:00,94.18,94.21,93.96,93.96,12584.0,69.6586,69.6808,69.4959,69.4959,12584.0
2017-11-09 13:20:00,93.97,94.14,93.97,94.14,14982.0,69.5033,69.629,69.5033,69.629,14982.0
2017-11-09 13:30:00,94.14,94.29,94.13,94.19,16851.0,69.629,69.74,69.6216,69.666,16851.0
2017-11-09 13:40:00,94.18,94.2,94.13,94.16,11933.0,69.6586,69.6734,69.6216,69.6438,11933.0
2017-11-09 13:50:00,94.16,94.2,94.12,94.18,11156.0,69.6438,69.6734,69.6142,69.6586,11156.0
2017-11-09 14:00:00,94.18,94.36,94.14,94.34,24851.0,69.6586,69.7918,69.629,69.777,24851.0
2017-11-09 14:10:00,94.34,94.34,94.14,94.23,16268.0,69.777,69.777,69.629,69.6956,16268.0
2017-11-09 14:20:00,94.21,94.44,94.2,94.4,18403.0,69.6808,69.8509,69.6734,69.8213,18403.0
2017-11-09 14:30:00,94.4,94.52,94.35,94.46,32779.0,69.8213,69.9101,69.7844,69.8657,32779.0
2017-11-09 14:40:00,94.45,94.46,94.39,94.43,16807.0,69.8583,69.8657,69.8139,69.8435,16807.0
2017-11-09 14:50:00,94.42,94.55,94.38,94.48,19099.0,69.8361,69.9323,69.8066,69.8805,19099.0
2017-11-09 15:00:00,94.49,94.55,94.48,94.55,21753.0,69.8879,69.9323,69.8805,69.9323,21753.0
2017-11-09 15:10:00,94.56,94.63,94.52,94.57,22656.0,69.9397,69.9915,69.9101,69.9471,22656.0
2017-11-09 15:20:00,94.56,94.61,94.52,94.61,29597.0,69.9397,69.9767,69.9101,69.9767,29597.0
2017-11-09 15:30:00,94.61,94.61,94.5,94.54,33890.0,69.9767,69.9767,69.8953,69.9249,33890.0
2017-11-09 15:40:00,94.55,94.56,94.36,94.38,50969.0,69.9323,69.9397,69.7918,69.8066,50969.0
2017-11-09 15:50:00,94.38,94.51,94.38,94.44,86504.0,69.8066,69.9027,69.8066,69.8509,86504.0
2017-11-10 09:30:00,94.31,94.51,93.81,93.91,38059.0,69.7548,69.9027,69.385,69.4589,38059.0
2017-11-10 09:40:00,93.92,94.12,93.86,94.12,27094.0,69.4663,69.6142,69.4219,69.6142,27094.0
2017-11-10 09:50:00,94.14,94.14,93.95,94.08,25196.0,69.629,69.629,69.4885,69.5847,25196.0
2017-11-10 10:00:00,94.13,94.13,93.97,94.01,18329.0,69.6216,69.6216,69.5033,69.5329,18329.0
2017-11-10 10:10:00,94.03,94.16,94.01,94.15,19201.0,69.5477,69.6438,69.5329,69.6364,19201.0
2017-11-10 10:20:00,94.16,94.18,94.03,94.11,12007.0,69.6438,69.6586,69.5477,69.6068,12007.0
2017-11-10 10:30:00,94.08,94.13,93.83,93.87,32076.0,69.5847,69.6216,69.3998,69.4293,32076.0
2017-11-10 10:40:00,93.86,93.92,93.8,93.86,14793.0,69.4219,69.4663,69.3776,69.4219,14793.0
2017-11-10 10:50:00,93.84,93.92,93.74,93.92,14570.0,69.4071,69.4663,69.3332,69.4663,14570.0
2017-11-10 11:00:00,93.92,94.02,93.87,93.9,19992.0,69.4663,69.5403,69.4293,69.4515,19992.0
2017-11-10 11:10:00,93.91,93.91,93.77,93.79,15736.0,69.4589,69.4589,69.3554,69.3702,15736.0
2017-11-10 11:20:00,93.76,93.81,93.65,93.65,18446.0,69.348,69.385,69.2666,69.2666,18446.0
2017-11-10 11:30:00,93.66,93.7,93.63,93.64,16312.0,69.274,69.3036,69.2518,69.2592,16312.0
2017-11-10 11:40:00,93.64,93.68,93.55,93.58,18597.0,69.2592,69.2888,69.1927,69.2148,18597.0
2017-11-10 11:50:00,93.57,93.57,93.47,93.47,13555.0,69.2074,69.2074,69.1335,69.1335,13555.0
2017-11-10 12:00:00,93.48,93.54,93.46,93.5,12012.0,69.1409,69.1853,69.1261,69.1557,12012.0
2017-11-10 12:10:00,93.49,93.49,93.34,93.34,20287.0,69.1483,69.1483,69.0373,69.0373,20287.0
2017-11-10 12:20:00,93.35,93.39,93.32,93.35,21507.0,69.0447,69.0743,69.0225,69.0447,21507.0
2017-11-10 12:30:00,93.36,93.47,93.34,93.46,20356.0,69.0521,69.1335,69.0373,69.1261,20356.0
2017-11-10 12:40:00,93.44,93.61,93.38,93.57,28916.0,69.1113,69.237,69.0669,69.2074,28916.0
2017-11-10 12:50:00,93.6,93.76,93.6,93.7,10150.0,69.2296,69.348,69.2296,69.3036,10150.0
2017-11-10 13:00:00,93.71,93.71,93.44,93.46,41315.0,69.311,69.311,69.1113,69.1261,41315.0
2017-11-10 13:10:00,93.47,93.49,93.39,93.43,17172.0,69.1335,69.1483,69.0743,69.1039,17172.0
2017-11-10 13:20:00,93.42,93.52,93.39,93.44,6425.0,69.0965,69.1705,69.0743,69.1113,6425.0
2017-11-10 13:30:00,93.44,93.52,93.43,93.45,15882.0,69.1113,69.1705,69.1039,69.1187,15882.0
2017-11-10 13:40:00,93.45,93.49,93.42,93.45,14546.0,69.1187,69.1483,69.0965,69.1187,14546.0
2017-11-10 13:50:00,93.45,93.52,93.43,93.48,11571.0,69.1187,69.1705,69.1039,69.1409,11571.0
2017-11-10 14:00:00,93.49,93.52,93.46,93.48,17467.0,69.1483,69.1705,69.1261,69.1409,17467.0
2017-11-10 14:10:00,93.48,93.53,93.44,93.5,33237.0,69.1409,69.1779,69.1113,69.1557,33237.0
2017-11-10 14:20:00,93.49,93.51,93.46,93.48,17653.0,69.1483,69.1631,69.1261,69.1409,17653.0
2017-11-10 14:30:00,93.48,93.57,93.46,93.53,12130.0,69.1409,69.2074,69.1261,69.1779,12130.0
2017-11-10 14:40:00,93.52,93.55,93.5,93.51,22875.0,69.1705,69.1927,69.1557,69.1631,22875.0
2017-11-10 14:50:00,93.51,93.52,93.46,93.5,18788.0,69.1631,69.1705,69.1261,69.1557,18788.0
2017-11-10 15:00:00,93.52,93.61,93.45,93.46,41876.0,69.1705,69.237,69.1187,69.1261,41876.0
2017-11-10 15:10:00,93.46,93.73,93.46,93.68,75156.0,69.1261,69.3258,69.1261,69.2888,75156.0
2017-11-10 15:20:00,93.69,93.74,93.67,93.72,33131.0,69.2962,69.3332,69.2814,69.3184,33131.0
2017-11-10 15:30:00,93.71,93.76,93.66,93.69,51481.0,69.311,69.348,69.274,69.2962,51481.0
2017-11-10 15:40:00,93.7,93.71,93.62,93.65,66947.0,69.3036,69.311,69.2444,69.2666,66947.0
2017-11-10 15:50:00,93.65,93.67,93.55,93.66,68771.0,69.2666,69.2814,69.1927,69.274,68771.0
2017-11-13 09:30:00,93.66,94.09,93.55,93.57,29383.0,69.274,69.5921,69.1927,69.2074,29383.0
2017-11-13 09:40:00,93.59,93.71,93.5,93.71,81142.0,69.2222,69.311,69.1557,69.311,81142.0
2017-11-13 09:50:00,93.77,94.2,93.75,94.19,24549.0,69.3554,69.6734,69.3406,69.666,24549.0
2017-11-13 10:00:00,94.17,94.21,93.97,94.06,19349.0,69.6512,69.6808,69.5033,69.5699,19349.0
2017-11-13 10:10:00,94.07,94.15,93.84,93.96,22300.0,69.5773,69.6364,69.4071,69.4959,22300.0
2017-11-13 10:20:00,93.97,94.13,93.97,94.03,14526.0,69.5033,69.6216,69.5033,69.5477,14526.0
2017-11-13 10:30:00,94.02,94.11,93.95,94.07,19075.0,69.5403,69.6068,69.4885,69.5773,19075.0
2017-11-13 10:40:00,94.07,94.07,93.95,93.97,15904.0,69.5773,69.5773,69.4885,69.5033,15904.0
2017-11-13 10:50:00,93.97,94.01,93.91,93.92,32205.0,69.5033,69.5329,69.4589,69.4663,32205.0
2017-11-13 11:00:00,93.92,94.01,93.88,94.0,22005.0,69.4663,69.5329,69.4367,69.5255,22005.0
2017-11-13 11:10:00,94.0,94.08,93.83,93.86,11300.0,69.5255,69.5847,69.3998,69.4219,11300.0
2017-11-13 11:20:00,93.86,93.93,93.65,93.66,26881.0,69.4219,69.4737,69.2666,69.274,26881.0
2017-11-13 11:30:00,93.67,93.68,93.55,93.56,24812.0,69.2814,69.2888,69.1927,69.2001,24812.0
2017-11-13 11:40:00,93.56,93.57,93.44,93.56,16414.0,69.2001,69.2074,69.1113,69.2001,16414.0
2017-11-13 11:50:00,93.56,93.76,93.54,93.75,17946.0,69.2001,69.348,69.1853,69.3406,17946.0
2017-11-13 12:00:00,93.74,93.8,93.7,93.72,14240.0,69.3332,69.3776,69.3036,69.3184,14240.0
2017-11-13 12:10:00,93.72,93.73,93.64,93.65,14456.0,69.3184,69.3258,69.2592,69.2666,14456.0
2017-11-13 12:20:00,93.65,93.67,93.57,93.59,10280.0,69.2666,69.2814,69.2074,69.2222,10280.0
2017-11-13 12:30:00,93.58,93.73,93.58,93.72,17144.0,69.2148,69.3258,69.2148,69.3184,17144.0
2017-11-13 12:40:00,93.72,93.82,93.71,93.72,9219.0,69.3184,69.3924,69.311,69.3184,9219.0
2017-11-13 12:50:00,93.72,93.8,93.71,93.79,8443.0,69.3184,69.3776,69.311,69.3702,8443.0
2017-11-13 13:00:00,93.79,93.81,93.71,93.76,14601.0,69.3702,69.385,69.311,69.348,14601.0
2017-11-13 13:10:00,93.77,93.81,93.74,93.81,18763.0,69.3554,69.385,69.3332,69.385,18763.0
2017-11-13 13:20:00,93.82,93.86,93.78,93.84,19482.0,69.3924,69.4219,69.3628,69.4071,19482.0
2017-11-13 13:30:00,93.83,93.84,93.64,93.64,17449.0,69.3998,69.4071,69.2592,69.2592,17449.0
2017-11-13 13:40:00,93.63,93.64,93.54,93.55,10420.0,69.2518,69.2592,69.1853,69.1927,10420.0
2017-11-13 13:50:00,93.55,93.72,93.55,93.69,14501.0,69.1927,69.3184,69.1927,69.2962,14501.0
2017-11-13 14:00:00,93.68,93.68,93.54,93.54,12387.0,69.2888,69.2888,69.1853,69.1853,12387.0
2017-11-13 14:10:00,93.54,93.63,93.53,93.56,13156.0,69.1853,69.2518,69.1779,69.2001,13156.0
2017-11-13 14:20:00,93.55,93.61,93.54,93.58,14100.0,69.1927,69.237,69.1853,69.2148,14100.0
2017-11-13 14:30:00,93.58,93.6,93.54,93.58,14553.0,69.2148,69.2296,69.1853,69.2148,14553.0
2017-11-13 14:40:00,93.58,93.61,93.56,93.56,12791.0,69.2148,69.237,69.2001,69.2001,12791.0
2017-11-13 14:50:00,93.54,93.56,93.41,93.51,25334.0,69.1853,69.2001,69.0891,69.1631,25334.0
2017-11-13 15:00:00,93.5,93.62,93.47,93.55,27833.0,69.1557,69.2444,69.1335,69.1927,27833.0
2017-11-13 15:10:00,93.56,93.56,93.48,93.55,8304.0,69.2001,69.2001,69.1409,69.1927,8304.0
2017-11-13 15:20:00,93.56,93.65,93.54,93.56,16882.0,69.2001,69.2666,69.1853,69.2001,16882.0
2017-11-13 15:30:00,93.56,93.57,93.37,93.44,97324.0,69.2001,69.2074,69.0595,69.1113,97324.0
2017-11-13 15:40:00,93.45,93.46,93.2,93.23,97565.0,69.1187,69.1261,68.9338,68.956,97565.0
2017-11-13 15:50:00,93.25,93.37,93.25,93.33,71506.0,68.9708,69.0595,68.9708,69.0299,71506.0
2017-11-14 09:30:00,92.59,92.92,92.42,92.86,71064.0,68.4826,68.7267,68.3569,68.6823,71064.0
2017-11-14 09:40:00,92.88,92.88,92.59,92.67,69555.0,68.6971,68.6971,68.4826,68.5418,69555.0
2017-11-14 09:50:00,92.68,92.82,92.6,92.81,57062.0,68.5492,68.6527,68.49,68.6453,57062.0
2017-11-14 10:00:00,92.81,92.81,92.39,92.78,54622.0,68.6453,68.6453,68.3347,68.6231,54622.0
2017-11-14 10:10:00,92.78,92.97,92.66,92.86,60997.0,68.6231,68.7637,68.5344,68.6823,60997.0
2017-11-14 10:20:00,92.9,93.08,92.9,92.93,26208.0,68.7119,68.845,68.7119,68.7341,26208.0
2017-11-14 10:30:00,92.93,93.12,92.68,93.06,30434.0,68.7341,68.8746,68.5492,68.8302,30434.0
2017-11-14 10:40:00,93.03,93.24,92.92,93.23,21994.0,68.808,68.9634,68.7267,68.956,21994.0
2017-11-14 10:50:00,93.24,93.39,93.17,93.36,31291.0,68.9634,69.0743,68.9116,69.0521,31291.0
2017-11-14 11:00:00,93.36,93.37,93.13,93.22,31938.0,69.0521,69.0595,68.882,68.9486,31938.0
2017-11-14 11:10:00,93.18,93.25,93.13,93.18,23957.0,68.919,68.9708,68.882,68.919,23957.0
2017-11-14 11:20:00,93.16,93.2,92.99,93.07,35690.0,68.9042,68.9338,68.7785,68.8376,35690.0
2017-11-14 11:30:00,93.07,93.09,92.91,92.92,24403.0,68.8376,68.8524,68.7193,68.7267,24403.0
2017-11-14 11:40:00,92.94,93.24,92.85,93.24,38025.0,68.7415,68.9634,68.6749,68.9634,38025.0
2017-11-14 11:50:00,93.21,93.29,92.99,93.09,13528.0,68.9412,69.0004,68.7785,68.8524,13528.0
2017-11-14 12:00:00,93.08,93.12,92.92,92.92,13244.0,68.845,68.8746,68.7267,68.7267,13244.0
2017-11-14 12:10:00,92.94,93.08,92.85,93.05,20606.0,68.7415,68.845,68.6749,68.8228,20606.0
2017-11-14 12:20:00,93.04,93.09,92.92,93.04,17257.0,68.8154,68.8524,68.7267,68.8154,17257.0
2017-11-14 12:30:00,93.05,93.1,92.96,93.06,16121.0,68.8228,68.8598,68.7563,68.8302,16121.0
2017-11-14 12:40:00,93.07,93.09,93.0,93.02,9439.0,68.8376,68.8524,68.7859,68.8006,9439.0
2017-11-14 12:50:00,93.09,93.11,92.95,93.07,22869.0,68.8524,68.8672,68.7489,68.8376,22869.0
2017-11-14 13:00:00,93.05,93.09,93.01,93.05,12419.0,68.8228,68.8524,68.7933,68.8228,12419.0
2017-11-14 13:10:00,93.05,93.12,93.03,93.09,14159.0,68.8228,68.8746,68.808,68.8524,14159.0
2017-11-14 13:20:00,93.08,93.11,92.98,93.02,12741.0,68.845,68.8672,68.7711,68.8006,12741.0
2017-11-14 13:30:00,93.05,93.12,92.99,93.01,17876.0,68.8228,68.8746,68.7785,68.7933,17876.0
2017-11-14 13:40:00,93.03,93.11,93.02,93.07,16287.0,68.808,68.8672,68.8006,68.8376,16287.0
2017-11-14 13:50:00,93.07,93.1,92.99,93.02,15181.0,68.8376,68.8598,68.7785,68.8006,15181.0
2017-11-14 14:00:00,93.02,93.05,92.95,92.98,19507.0,68.8006,68.8228,68.7489,68.7711,19507.0
2017-11-14 14:10:00,92.99,93.02,92.92,92.96,43036.0,68.7785,68.8006,68.7267,68.7563,43036.0
2017-11-14 14:20:00,92.96,93.05,92.95,93.05,35253.0,68.7563,68.8228,68.7489,68.8228,35253.0
2017-11-14 14:30:00,93.05,93.15,93.01,93.09,23971.0,68.8228,68.8968,68.7933,68.8524,23971.0
2017-11-14 14:40:00,93.1,93.14,93.07,93.07,19248.0,68.8598,68.8894,68.8376,68.8376,19248.0
2017-11-14 14:50:00,93.09,93.24,93.09,93.18,17592.0,68.8524,68.9634,68.8524,68.919,17592.0
2017-11-14 15:00:00,93.19,93.29,93.11,93.16,26438.0,68.9264,69.0004,68.8672,68.9042,26438.0
2017-11-14 15:10:00,93.15,93.2,93.1,93.1,28002.0,68.8968,68.9338,68.8598,68.8598,28002.0
2017-11-14 15:20:00,93.1,93.11,92.87,92.92,42828.0,68.8598,68.8672,68.6897,68.7267,42828.0
2017-11-14 15:30:00,92.91,93.02,92.91,92.93,35190.0,68.7193,68.8006,68.7193,68.7341,35190.0
2017-11-14 15:40:00,92.91,92.92,92.74,92.79,47436.0,68.7193,68.7267,68.5936,68.6305,47436.0
2017-11-14 15:50:00,92.8,92.85,92.69,92.83,177484.0,68.6379,68.6749,68.5566,68.6601,177484.0
2017-11-15 09:30:00,92.2,92.53,91.88,92.22,47203.0,68.1942,68.4382,67.9575,68.2089,47203.0
2017-11-15 09:40:00,92.2,92.22,91.67,91.71,47007.0,68.1942,68.2089,67.8021,67.8317,47007.0
2017-11-15 09:50:00,91.7,91.73,91.53,91.53,48956.0,67.8243,67.8465,67.6986,67.6986,48956.0
2017-11-15 10:00:00,91.52,91.95,91.45,91.95,54697.0,67.6912,68.0092,67.6394,68.0092,54697.0
2017-11-15 10:10:00,91.98,92.07,91.94,91.98,23263.0,68.0314,68.098,68.0018,68.0314,23263.0
2017-11-15 10:20:00,92.0,92.09,91.86,91.86,28466.0,68.0462,68.1128,67.9427,67.9427,28466.0
2017-11-15 10:30:00,91.87,91.9,91.73,91.86,35175.0,67.9501,67.9723,67.8465,67.9427,35175.0
2017-11-15 10:40:00,91.88,92.06,91.79,91.96,27358.0,67.9575,68.0906,67.8909,68.0166,27358.0
2017-11-15 10:50:00,91.97,92.13,91.92,92.06,22577.0,68.024,68.1424,67.9871,68.0906,22577.0
2017-11-15 11:00:00,92.08,92.1,91.97,92.1,18552.0,68.1054,68.1202,68.024,68.1202,18552.0
2017-11-15 11:10:00,92.12,92.15,92.05,92.05,21017.0,68.135,68.1572,68.0832,68.0832,21017.0
2017-11-15 11:20:00,92.05,92.31,92.02,92.21,24884.0,68.0832,68.2755,68.061,68.2015,24884.0
2017-11-15 11:30:00,92.23,92.32,92.13,92.32,17322.0,68.2163,68.2829,68.1424,68.2829,17322.0
2017-11-15 11:40:00,92.33,92.41,92.3,92.37,29503.0,68.2903,68.3495,68.2681,68.3199,29503.0
2017-11-15 11:50:00,92.39,92.56,92.36,92.39,23739.0,68.3347,68.4604,68.3125,68.3347,23739.0
2017-11-15 12:00:00,92.39,92.39,92.23,92.35,27558.0,68.3347,68.3347,68.2163,68.3051,27558.0
2017-11-15 12:10:00,92.38,92.6,92.38,92.55,14777.0,68.3273,68.49,68.3273,68.453,14777.0
2017-11-15 12:20:00,92.54,92.6,92.42,92.57,24421.0,68.4456,68.49,68.3569,68.4678,24421.0
2017-11-15 12:30:00,92.58,92.72,92.58,92.67,25747.0,68.4752,68.5788,68.4752,68.5418,25747.0
2017-11-15 12:40:00,92.67,92.73,92.55,92.71,25733.0,68.5418,68.5862,68.453,68.5714,25733.0
2017-11-15 12:50:00,92.73,92.9,92.73,92.82,27442.0,68.5862,68.7119,68.5862,68.6527,27442.0
2017-11-15 13:00:00,92.82,92.9,92.78,92.87,37372.0,68.6527,68.7119,68.6231,68.6897,37372.0
2017-11-15 13:10:00,92.88,93.06,92.87,92.91,38057.0,68.6971,68.8302,68.6897,68.7193,38057.0
2017-11-15 13:20:00,92.91,93.01,92.87,92.88,45450.0,68.7193,68.7933,68.6897,68.6971,45450.0
2017-11-15 13:30:00,92.87,92.98,92.87,92.89,23988.0,68.6897,68.7711,68.6897,68.7045,23988.0
2017-11-15 13:40:00,92.9,92.95,92.85,92.93,25613.0,68.7119,68.7489,68.6749,68.7341,25613.0
2017-11-15 13:50:00,92.95,92.97,92.86,92.86,29759.0,68.7489,68.7637,68.6823,68.6823,29759.0
2017-11-15 14:00:00,92.87,92.95,92.8,92.9,27230.0,68.6897,68.7489,68.6379,68.7119,27230.0
2017-11-15 14:10:00,92.89,92.9,92.81,92.88,19893.0,68.7045,68.7119,68.6453,68.6971,19893.0
2017-11-15 14:20:00,92.87,92.95,92.86,92.89,18283.0,68.6897,68.7489,68.6823,68.7045,18283.0
2017-11-15 14:30:00,92.89,92.94,92.85,92.89,16177.0,68.7045,68.7415,68.6749,68.7045,16177.0
2017-11-15 14:40:00,92.88,92.9,92.77,92.8,20490.0,68.6971,68.7119,68.6157,68.6379,20490.0
2017-11-15 14:50:00,92.79,92.83,92.69,92.8,41337.0,68.6305,68.6601,68.5566,68.6379,41337.0
2017-11-15 15:00:00,92.82,92.91,92.79,92.79,25584.0,68.6527,68.7193,68.6305,68.6305,25584.0
2017-11-15 15:10:00,92.79,92.86,92.75,92.8,44148.0,68.6305,68.6823,68.6009,68.6379,44148.0
2017-11-15 15:20:00,92.8,92.87,92.71,92.74,31736.0,68.6379,68.6897,68.5714,68.5936,31736.0
2017-11-15 15:30:00,92.73,92.83,92.66,92.82,91365.0,68.5862,68.6601,68.5344,68.6527,91365.0
2017-11-15 15:40:00,92.81,92.81,92.61,92.65,58414.0,68.6453,68.6453,68.4974,68.527,58414.0
2017-11-15 15:50:00,92.64,92.68,92.55,92.58,147210.0,68.5196,68.5492,68.453,68.4752,147210.0
2017-11-16 09:30:00,92.0,92.45,91.82,91.86,49323.0,68.5614,68.8967,68.4272,68.4571,49323.0
2017-11-16 09:40:00,91.86,91.99,91.71,91.73,24880.0,68.4571,68.5539,68.3453,68.3602,24880.0
2017-11-16 09:50:00,91.76,91.91,91.56,91.8,84917.0,68.3825,68.4943,68.2335,68.4123,84917.0
2017-11-16 10:00:00,91.78,92.0,91.77,91.87,55379.0,68.3974,68.5614,68.39,68.4645,55379.0
2017-11-16 10:10:00,91.86,92.01,91.73,91.85,103405.0,68.4571,68.5688,68.3602,68.4496,103405.0
2017-11-16 10:20:00,91.86,91.87,91.65,91.68,51563.0,68.4571,68.4645,68.3006,68.3229,51563.0
2017-11-16 10:30:00,91.7,91.75,91.54,91.68,50783.0,68.3378,68.3751,68.2186,68.3229,50783.0
2017-11-16 10:40:00,91.69,92.01,91.69,91.91,31748.0,68.3304,68.5688,68.3304,68.4943,31748.0
2017-11-16 10:50:00,91.9,92.04,91.88,91.93,41705.0,68.4869,68.5912,68.472,68.5092,41705.0
2017-11-16 11:00:00,91.92,92.28,91.9,92.05,47627.0,68.5018,68.7701,68.4869,68.5987,47627.0
2017-11-16 11:10:00,92.05,92.43,92.01,92.42,49418.0,68.5987,68.8818,68.5688,68.8744,49418.0
2017-11-16 11:20:00,92.43,92.52,92.31,92.41,44016.0,68.8818,68.9489,68.7924,68.8669,44016.0
2017-11-16 11:30:00,92.42,92.51,92.29,92.47,36086.0,68.8744,68.9415,68.7775,68.9117,36086.0
2017-11-16 11:40:00,92.48,92.55,92.34,92.4,34496.0,68.9191,68.9713,68.8148,68.8595,34496.0
2017-11-16 11:50:00,92.4,92.67,92.4,92.6,71113.0,68.8595,69.0607,68.8595,69.0085,71113.0
2017-11-16 12:00:00,92.6,92.64,92.38,92.45,56588.0,69.0085,69.0383,68.8446,68.8967,56588.0
2017-11-16 12:10:00,92.45,92.46,92.37,92.39,15965.0,68.8967,68.9042,68.8371,68.852,15965.0
2017-11-16 12:20:00,92.4,92.53,92.34,92.5,38680.0,68.8595,68.9564,68.8148,68.934,38680.0
2017-11-16 12:30:00,92.51,92.52,92.44,92.5,24881.0,68.9415,68.9489,68.8893,68.934,24881.0
2017-11-16 12:40:00,92.49,92.5,92.45,92.47,14671.0,68.9266,68.934,68.8967,68.9117,14671.0
2017-11-16 12:50:00,92.48,92.51,92.42,92.43,26495.0,68.9191,68.9415,68.8744,68.8818,26495.0
2017-11-16 13:00:00,92.44,92.59,92.44,92.59,20052.0,68.8893,69.0011,68.8893,69.0011,20052.0
2017-11-16 13:10:00,92.58,92.63,92.58,92.6,16590.0,68.9936,69.0309,68.9936,69.0085,16590.0
2017-11-16 13:20:00,92.6,92.63,92.49,92.5,72119.0,69.0085,69.0309,68.9266,68.934,72119.0
2017-11-16 13:30:00,92.5,92.6,92.49,92.54,20873.0,68.934,69.0085,68.9266,68.9638,20873.0
2017-11-16 13:40:00,92.52,92.62,92.51,92.62,46214.0,68.9489,69.0234,68.9415,69.0234,46214.0
2017-11-16 13:50:00,92.63,92.71,92.59,92.63,15220.0,69.0309,69.0905,69.0011,69.0309,15220.0
2017-11-16 14:00:00,92.61,92.74,92.59,92.68,21966.0,69.016,69.1129,69.0011,69.0681,21966.0
2017-11-16 14:10:00,92.67,92.69,92.57,92.57,17965.0,69.0607,69.0756,68.9862,68.9862,17965.0
2017-11-16 14:20:00,92.57,92.62,92.52,92.53,29849.0,68.9862,69.0234,68.9489,68.9564,29849.0
2017-11-16 14:30:00,92.52,92.65,92.51,92.64,23925.0,68.9489,69.0458,68.9415,69.0383,23925.0
2017-11-16 14:40:00,92.64,92.7,92.62,92.69,15824.0,69.0383,69.0831,69.0234,69.0756,15824.0
2017-11-16 14:50:00,92.69,92.69,92.55,92.58,23459.0,69.0756,69.0756,68.9713,68.9936,23459.0
2017-11-16 15:00:00,92.59,92.6,92.5,92.53,26093.0,69.0011,69.0085,68.934,68.9564,26093.0
2017-11-16 15:10:00,92.55,92.57,92.41,92.45,30934.0,68.9713,68.9862,68.8669,68.8967,30934.0
2017-11-16 15:20:00,92.45,92.52,92.38,92.43,38251.0,68.8967,68.9489,68.8446,68.8818,38251.0
2017-11-16 15:30:00,92.43,92.47,92.35,92.4,38668.0,68.8818,68.9117,68.8222,68.8595,38668.0
2017-11-16 15:40:00,92.4,92.5,92.37,92.45,49104.0,68.8595,68.934,68.8371,68.8967,49104.0
2017-11-16 15:50:00,92.45,92.46,92.37,92.46,111243.0,68.8967,68.9042,68.8371,68.9042,111243.0
2017-11-17 09:30:00,92.24,92.67,92.24,92.46,110933.0,68.7402,69.0607,68.7402,68.9042,110933.0
2017-11-17 09:40:00,92.42,92.42,92.1,92.26,30957.0,68.8744,68.8744,68.6359,68.7552,30957.0
2017-11-17 09:50:00,92.27,92.32,92.13,92.17,19144.0,68.7626,68.7999,68.6583,68.6881,19144.0
2017-11-17 10:00:00,92.2,92.2,92.01,92.06,27684.0,68.7104,68.7104,68.5688,68.6061,27684.0
2017-11-17 10:10:00,92.03,92.06,91.97,92.04,15927.0,68.5837,68.6061,68.539,68.5912,15927.0
2017-11-17 10:20:00,92.04,92.13,92.0,92.09,11972.0,68.5912,68.6583,68.5614,68.6285,11972.0
2017-11-17 10:30:00,92.06,92.11,91.98,92.09,9936.0,68.6061,68.6434,68.5465,68.6285,9936.0
2017-11-17 10:40:00,92.1,92.28,92.1,92.22,16844.0,68.6359,68.7701,68.6359,68.7253,16844.0
2017-11-17 10:50:00,92.18,92.29,92.15,92.22,21094.0,68.6955,68.7775,68.6732,68.7253,21094.0
2017-11-17 11:00:00,92.23,92.28,92.16,92.21,27882.0,68.7328,68.7701,68.6806,68.7179,27882.0
2017-11-17 11:10:00,92.22,92.36,92.17,92.28,13002.0,68.7253,68.8297,68.6881,68.7701,13002.0
2017-11-17 11:20:00,92.3,92.31,92.21,92.24,11788.0,68.785,68.7924,68.7179,68.7402,11788.0
2017-11-17 11:30:00,92.25,92.5,92.21,92.48,24678.0,68.7477,68.934,68.7179,68.9191,24678.0
2017-11-17 11:40:00,92.48,92.55,92.42,92.52,13455.0,68.9191,68.9713,68.8744,68.9489,13455.0
2017-11-17 11:50:00,92.52,92.55,92.46,92.55,10870.0,68.9489,68.9713,68.9042,68.9713,10870.0
2017-11-17 12:00:00,92.55,92.61,92.46,92.48,14521.0,68.9713,69.016,68.9042,68.9191,14521.0
2017-11-17 12:10:00,92.45,92.56,92.42,92.56,9256.0,68.8967,68.9787,68.8744,68.9787,9256.0
2017-11-17 12:20:00,92.56,92.58,92.48,92.57,7835.0,68.9787,68.9936,68.9191,68.9862,7835.0
2017-11-17 12:30:00,92.57,92.64,92.51,92.62,8977.0,68.9862,69.0383,68.9415,69.0234,8977.0
2017-11-17 12:40:00,92.62,92.69,92.58,92.67,10047.0,69.0234,69.0756,68.9936,69.0607,10047.0
2017-11-17 12:50:00,92.68,92.7,92.65,92.7,8077.0,69.0681,69.0831,69.0458,69.0831,8077.0
2017-11-17 13:00:00,92.71,92.71,92.65,92.66,9697.0,69.0905,69.0905,69.0458,69.0532,9697.0
2017-11-17 13:10:00,92.67,92.71,92.65,92.68,11352.0,69.0607,69.0905,69.0458,69.0681,11352.0
2017-11-17 13:20:00,92.69,92.78,92.68,92.78,14386.0,69.0756,69.1427,69.0681,69.1427,14386.0
2017-11-17 13:30:00,92.79,92.98,92.73,92.97,68247.0,69.1501,69.2917,69.1054,69.2843,68247.0
2017-11-17 13:40:00,92.97,93.19,92.88,92.93,106309.0,69.2843,69.4482,69.2172,69.2545,106309.0
2017-11-17 13:50:00,92.94,93.01,92.82,92.83,21613.0,69.2619,69.3141,69.1725,69.1799,21613.0
2017-11-17 14:00:00,92.84,92.86,92.72,92.77,16516.0,69.1874,69.2023,69.098,69.1352,16516.0
2017-11-17 14:10:00,92.78,92.8,92.67,92.74,19933.0,69.1427,69.1576,69.0607,69.1129,19933.0
2017-11-17 14:20:00,92.72,92.75,92.66,92.73,17014.0,69.098,69.1203,69.0532,69.1054,17014.0
2017-11-17 14:30:00,92.73,92.74,92.67,92.67,9211.0,69.1054,69.1129,69.0607,69.0607,9211.0
2017-11-17 14:40:00,92.68,92.73,92.66,92.72,8771.0,69.0681,69.1054,69.0532,69.098,8771.0
2017-11-17 14:50:00,92.72,92.8,92.71,92.75,12895.0,69.098,69.1576,69.0905,69.1203,12895.0
2017-11-17 15:00:00,92.76,92.77,92.7,92.75,13710.0,69.1278,69.1352,69.0831,69.1203,13710.0
2017-11-17 15:10:00,92.75,92.77,92.68,92.71,14103.0,69.1203,69.1352,69.0681,69.0905,14103.0
2017-11-17 15:20:00,92.71,92.73,92.65,92.73,15203.0,69.0905,69.1054,69.0458,69.1054,15203.0
2017-11-17 15:30:00,92.73,92.73,92.6,92.69,21088.0,69.1054,69.1054,69.0085,69.0756,21088.0
2017-11-17 15:40:00,92.68,92.71,92.61,92.63,40059.0,69.0681,69.0905,69.016,69.0309,40059.0
2017-11-17 15:50:00,92.63,92.69,92.58,92.65,59137.0,69.0309,69.0756,68.9936,69.0458,59137.0
2017-11-20 09:30:00,92.49,92.57,92.15,92.49,24440.0,68.9266,68.9862,68.6732,68.9266,24440.0
2017-11-20 09:40:00,92.56,92.64,92.47,92.52,19438.0,68.9787,69.0383,68.9117,68.9489,19438.0
2017-11-20 09:50:00,92.52,92.64,92.4,92.51,27212.0,68.9489,69.0383,68.8595,68.9415,27212.0
2017-11-20 10:00:00,92.53,92.54,92.22,92.38,18491.0,68.9564,68.9638,68.7253,68.8446,18491.0
2017-11-20 10:10:00,92.34,92.48,92.27,92.31,38800.0,68.8148,68.9191,68.7626,68.7924,38800.0
2017-11-20 10:20:00,92.31,92.54,92.31,92.41,16293.0,68.7924,68.9638,68.7924,68.8669,16293.0
2017-11-20 10:30:00,92.45,92.54,92.35,92.48,37419.0,68.8967,68.9638,68.8222,68.9191,37419.0
2017-11-20 10:40:00,92.52,92.7,92.52,92.65,19934.0,68.9489,69.0831,68.9489,69.0458,19934.0
2017-11-20 10:50:00,92.69,92.87,92.63,92.87,11959.0,69.0756,69.2097,69.0309,69.2097,11959.0
2017-11-20 11:00:00,92.88,92.93,92.57,92.7,43134.0,69.2172,69.2545,68.9862,69.0831,43134.0
2017-11-20 11:10:00,92.73,92.89,92.69,92.82,11545.0,69.1054,69.2246,69.0756,69.1725,11545.0
2017-11-20 11:20:00,92.87,92.91,92.77,92.86,17013.0,69.2097,69.2396,69.1352,69.2023,17013.0
2017-11-20 11:30:00,92.86,92.92,92.85,92.88,26632.0,69.2023,69.247,69.1948,69.2172,26632.0
2017-11-20 11:40:00,92.91,92.99,92.84,92.92,15882.0,69.2396,69.2992,69.1874,69.247,15882.0
2017-11-20 11:50:00,92.91,92.94,92.85,92.87,8659.0,69.2396,69.2619,69.1948,69.2097,8659.0
2017-11-20 12:00:00,92.87,92.94,92.84,92.86,8739.0,69.2097,69.2619,69.1874,69.2023,8739.0
2017-11-20 12:10:00,92.88,92.89,92.79,92.82,9660.0,69.2172,69.2246,69.1501,69.1725,9660.0
2017-11-20 12:20:00,92.81,92.82,92.75,92.78,6575.0,69.165,69.1725,69.1203,69.1427,6575.0
2017-11-20 12:30:00,92.82,92.85,92.75,92.76,8202.0,69.1725,69.1948,69.1203,69.1278,8202.0
2017-11-20 12:40:00,92.76,92.78,92.68,92.68,9256.0,69.1278,69.1427,69.0681,69.0681,9256.0
2017-11-20 12:50:00,92.7,92.75,92.68,92.73,6198.0,69.0831,69.1203,69.0681,69.1054,6198.0
2017-11-20 13:00:00,92.71,92.73,92.63,92.66,10080.0,69.0905,69.1054,69.0309,69.0532,10080.0
2017-11-20 13:10:00,92.67,92.77,92.67,92.76,10030.0,69.0607,69.1352,69.0607,69.1278,10030.0
2017-11-20 13:20:00,92.75,92.76,92.68,92.68,8561.0,69.1203,69.1278,69.0681,69.0681,8561.0
2017-11-20 13:30:00,92.69,92.72,92.61,92.66,9968.0,69.0756,69.098,69.016,69.0532,9968.0
2017-11-20 13:40:00,92.66,92.68,92.59,92.66,11647.0,69.0532,69.0681,69.0011,69.0532,11647.0
2017-11-20 13:50:00,92.66,92.68,92.61,92.66,9779.0,69.0532,69.0681,69.016,69.0532,9779.0
2017-11-20 14:00:00,92.65,92.72,92.62,92.7,9810.0,69.0458,69.098,69.0234,69.0831,9810.0
2017-11-20 14:10:00,92.71,92.72,92.64,92.71,12309.0,69.0905,69.098,69.0383,69.0905,12309.0
2017-11-20 14:20:00,92.71,92.74,92.67,92.7,8333.0,69.0905,69.1129,69.0607,69.0831,8333.0
2017-11-20 14:30:00,92.71,92.75,92.65,92.7,13787.0,69.0905,69.1203,69.0458,69.0831,13787.0
2017-11-20 14:40:00,92.7,92.7,92.64,92.68,10585.0,69.0831,69.0831,69.0383,69.0681,10585.0
2017-11-20 14:50:00,92.68,92.71,92.65,92.7,9769.0,69.0681,69.0905,69.0458,69.0831,9769.0
2017-11-20 15:00:00,92.71,92.72,92.65,92.65,7547.0,69.0905,69.098,69.0458,69.0458,7547.0
2017-11-20 15:10:00,92.66,92.67,92.6,92.63,10472.0,69.0532,69.0607,69.0085,69.0309,10472.0
2017-11-20 15:20:00,92.64,92.68,92.57,92.57,15184.0,69.0383,69.0681,68.9862,68.9862,15184.0
2017-11-20 15:30:00,92.56,92.56,92.43,92.55,21072.0,68.9787,68.9787,68.8818,68.9713,21072.0
2017-11-20 15:40:00,92.55,92.6,92.48,92.57,34155.0,68.9713,69.0085,68.9191,68.9862,34155.0
2017-11-20 15:50:00,92.55,92.66,92.53,92.61,60667.0,68.9713,69.0532,68.9564,69.016,60667.0
2017-11-21 09:30:00,92.93,93.26,92.86,93.15,33880.0,69.2545,69.5004,69.2023,69.4184,33880.0
2017-11-21 09:40:00,93.19,93.35,93.01,93.31,27254.0,69.4482,69.5675,69.3141,69.5376,27254.0
2017-11-21 09:50:00,93.34,93.67,93.31,93.57,44023.0,69.56,69.8059,69.5376,69.7314,44023.0
2017-11-21 10:00:00,93.61,93.88,93.49,93.87,37938.0,69.7612,69.9624,69.6718,69.955,37938.0
2017-11-21 10:10:00,93.85,93.86,93.51,93.55,30736.0,69.9401,69.9475,69.6867,69.7165,30736.0
2017-11-21 10:20:00,93.55,93.88,93.55,93.8,17613.0,69.7165,69.9624,69.7165,69.9028,17613.0
2017-11-21 10:30:00,93.77,93.92,93.74,93.92,20027.0,69.8805,69.9922,69.8581,69.9922,20027.0
2017-11-21 10:40:00,93.92,94.04,93.9,93.97,34812.0,69.9922,70.0817,69.9773,70.0295,34812.0
2017-11-21 10:50:00,93.97,94.02,93.87,93.91,21133.0,70.0295,70.0668,69.955,69.9848,21133.0
2017-11-21 11:00:00,93.91,93.92,93.75,93.78,28893.0,69.9848,69.9922,69.8655,69.8879,28893.0
2017-11-21 11:10:00,93.79,93.88,93.65,93.82,23715.0,69.8954,69.9624,69.791,69.9177,23715.0
2017-11-21 11:20:00,93.81,93.84,93.69,93.72,18784.0,69.9103,69.9326,69.8208,69.8432,18784.0
2017-11-21 11:30:00,93.72,93.76,93.61,93.67,14628.0,69.8432,69.873,69.7612,69.8059,14628.0
2017-11-21 11:40:00,93.64,93.69,93.58,93.65,12951.0,69.7836,69.8208,69.7389,69.791,12951.0
2017-11-21 11:50:00,93.63,93.71,93.62,93.67,13752.0,69.7761,69.8357,69.7687,69.8059,13752.0
2017-11-21 12:00:00,93.68,93.7,93.53,93.6,20145.0,69.8134,69.8283,69.7016,69.7538,20145.0
2017-11-21 12:10:00,93.59,93.67,93.58,93.64,14322.0,69.7463,69.8059,69.7389,69.7836,14322.0
2017-11-21 12:20:00,93.66,93.73,93.62,93.68,11210.0,69.7985,69.8506,69.7687,69.8134,11210.0
2017-11-21 12:30:00,93.7,93.72,93.66,93.68,11560.0,69.8283,69.8432,69.7985,69.8134,11560.0
2017-11-21 12:40:00,93.68,93.71,93.62,93.65,10035.0,69.8134,69.8357,69.7687,69.791,10035.0
2017-11-21 12:50:00,93.64,93.64,93.52,93.62,6412.0,69.7836,69.7836,69.6941,69.7687,6412.0
2017-11-21 13:00:00,93.62,93.64,93.54,93.61,12386.0,69.7687,69.7836,69.709,69.7612,12386.0
2017-11-21 13:10:00,93.62,93.7,93.59,93.7,14578.0,69.7687,69.8283,69.7463,69.8283,14578.0
2017-11-21 13:20:00,93.71,93.76,93.7,93.72,16545.0,69.8357,69.873,69.8283,69.8432,16545.0
2017-11-21 13:30:00,93.73,93.84,93.7,93.83,19149.0,69.8506,69.9326,69.8283,69.9252,19149.0
2017-11-21 13:40:00,93.84,93.94,93.83,93.94,26908.0,69.9326,70.0071,69.9252,70.0071,26908.0
2017-11-21 13:50:00,93.93,93.98,93.88,93.88,22018.0,69.9997,70.037,69.9624,69.9624,22018.0
2017-11-21 14:00:00,93.88,93.89,93.77,93.88,29058.0,69.9624,69.9699,69.8805,69.9624,29058.0
2017-11-21 14:10:00,93.88,93.92,93.81,93.88,27818.0,69.9624,69.9922,69.9103,69.9624,27818.0
2017-11-21 14:20:00,93.88,93.92,93.83,93.91,19545.0,69.9624,69.9922,69.9252,69.9848,19545.0
2017-11-21 14:30:00,93.92,93.94,93.89,93.91,18791.0,69.9922,70.0071,69.9699,69.9848,18791.0
2017-11-21 14:40:00,93.92,93.93,93.81,93.81,21889.0,69.9922,69.9997,69.9103,69.9103,21889.0
2017-11-21 14:50:00,93.81,93.9,93.8,93.88,19789.0,69.9103,69.9773,69.9028,69.9624,19789.0
2017-11-21 15:00:00,93.88,93.92,93.79,93.8,21148.0,69.9624,69.9922,69.8954,69.9028,21148.0
2017-11-21 15:10:00,93.79,93.89,93.78,93.86,22981.0,69.8954,69.9699,69.8879,69.9475,22981.0
2017-11-21 15:20:00,93.87,93.9,93.8,93.8,24539.0,69.955,69.9773,69.9028,69.9028,24539.0
2017-11-21 15:30:00,93.79,93.8,93.63,93.7,31366.0,69.8954,69.9028,69.7761,69.8283,31366.0
2017-11-21 15:40:00,93.7,93.72,93.62,93.64,53812.0,69.8283,69.8432,69.7687,69.7836,53812.0
2017-11-21 15:50:00,93.64,93.7,93.59,93.63,123787.0,69.7836,69.8283,69.7463,69.7761,123787.0
2017-11-22 09:30:00,93.67,93.9,93.14,93.21,44579.0,69.8059,69.9773,69.411,69.4631,44579.0
2017-11-22 09:40:00,93.23,93.77,93.22,93.76,20497.0,69.478,69.8805,69.4706,69.873,20497.0
2017-11-22 09:50:00,93.78,93.96,93.67,93.87,87992.0,69.8879,70.022,69.8059,69.955,87992.0
2017-11-22 10:00:00,93.84,93.84,93.44,93.63,37839.0,69.9326,69.9326,69.6345,69.7761,37839.0
2017-11-22 10:10:00,93.61,93.71,93.54,93.65,16644.0,69.7612,69.8357,69.709,69.791,16644.0
2017-11-22 10:20:00,93.67,93.67,93.51,93.56,19282.0,69.8059,69.8059,69.6867,69.724,19282.0
2017-11-22 10:30:00,93.55,93.56,92.94,93.0,42472.0,69.7165,69.724,69.2619,69.3066,42472.0
2017-11-22 10:40:00,92.97,93.03,92.92,92.98,22303.0,69.2843,69.329,69.247,69.2917,22303.0
2017-11-22 10:50:00,92.98,93.29,92.96,93.29,48077.0,69.2917,69.5227,69.2768,69.5227,48077.0
2017-11-22 11:00:00,93.3,93.3,92.91,92.91,32342.0,69.5302,69.5302,69.2396,69.2396,32342.0
2017-11-22 11:10:00,92.96,92.97,92.8,92.8,21329.0,69.2768,69.2843,69.1576,69.1576,21329.0
2017-11-22 11:20:00,92.82,92.84,92.7,92.74,20950.0,69.1725,69.1874,69.0831,69.1129,20950.0
2017-11-22 11:30:00,92.76,92.9,92.74,92.88,17096.0,69.1278,69.2321,69.1129,69.2172,17096.0
2017-11-22 11:40:00,92.85,92.86,92.74,92.75,17482.0,69.1948,69.2023,69.1129,69.1203,17482.0
2017-11-22 11:50:00,92.75,92.85,92.75,92.82,16523.0,69.1203,69.1948,69.1203,69.1725,16523.0
2017-11-22 12:00:00,92.83,92.93,92.82,92.89,18521.0,69.1799,69.2545,69.1725,69.2246,18521.0
2017-11-22 12:10:00,92.9,92.91,92.76,92.77,13985.0,69.2321,69.2396,69.1278,69.1352,13985.0
2017-11-22 12:20:00,92.76,92.84,92.74,92.83,10473.0,69.1278,69.1874,69.1129,69.1799,10473.0
2017-11-22 12:30:00,92.83,92.96,92.82,92.93,11527.0,69.1799,69.2768,69.1725,69.2545,11527.0
2017-11-22 12:40:00,92.97,92.98,92.91,92.97,9240.0,69.2843,69.2917,69.2396,69.2843,9240.0
2017-11-22 12:50:00,92.96,93.06,92.91,93.05,10853.0,69.2768,69.3513,69.2396,69.3439,10853.0
2017-11-22 13:00:00,93.05,93.15,93.01,93.13,10295.0,69.3439,69.4184,69.3141,69.4035,10295.0
2017-11-22 13:10:00,93.12,93.16,93.06,93.06,9782.0,69.3961,69.4259,69.3513,69.3513,9782.0
2017-11-22 13:20:00,93.08,93.2,93.0,93.19,11988.0,69.3662,69.4557,69.3066,69.4482,11988.0
2017-11-22 13:30:00,93.19,93.21,93.09,93.17,23970.0,69.4482,69.4631,69.3737,69.4333,23970.0
2017-11-22 13:40:00,93.16,93.22,93.14,93.15,10267.0,69.4259,69.4706,69.411,69.4184,10267.0
2017-11-22 13:50:00,93.15,93.15,93.1,93.14,12336.0,69.4184,69.4184,69.3811,69.411,12336.0
2017-11-22 14:00:00,93.11,93.2,93.11,93.2,12191.0,69.3886,69.4557,69.3886,69.4557,12191.0
2017-11-22 14:10:00,93.19,93.24,93.15,93.19,30861.0,69.4482,69.4855,69.4184,69.4482,30861.0
2017-11-22 14:20:00,93.19,93.2,93.12,93.13,12481.0,69.4482,69.4557,69.3961,69.4035,12481.0
2017-11-22 14:30:00,93.15,93.21,93.14,93.19,14930.0,69.4184,69.4631,69.411,69.4482,14930.0
2017-11-22 14:40:00,93.19,93.2,93.12,93.18,22801.0,69.4482,69.4557,69.3961,69.4408,22801.0
2017-11-22 14:50:00,93.2,93.2,93.13,93.14,15222.0,69.4557,69.4557,69.4035,69.411,15222.0
2017-11-22 15:00:00,93.15,93.17,93.09,93.1,19388.0,69.4184,69.4333,69.3737,69.3811,19388.0
2017-11-22 15:10:00,93.09,93.21,93.05,93.21,46539.0,69.3737,69.4631,69.3439,69.4631,46539.0
2017-11-22 15:20:00,93.21,93.33,93.21,93.3,29167.0,69.4631,69.5526,69.4631,69.5302,29167.0
2017-11-22 15:30:00,93.29,93.47,93.29,93.4,40089.0,69.5227,69.6569,69.5227,69.6047,40089.0
2017-11-22 15:40:00,93.39,93.39,93.32,93.32,27069.0,69.5973,69.5973,69.5451,69.5451,27069.0
2017-11-22 15:50:00,93.32,93.4,93.29,93.29,82603.0,69.5451,69.6047,69.5227,69.5227,82603.0
2017-11-24 09:30:00,93.33,93.75,93.29,93.58,37319.0,69.5526,69.8655,69.5227,69.7389,37319.0
2017-11-24 09:40:00,93.55,93.77,93.54,93.74,24740.0,69.7165,69.8805,69.709,69.8581,24740.0
2017-11-24 09:50:00,93.72,93.74,93.48,93.67,19573.0,69.8432,69.8581,69.6643,69.8059,19573.0
2017-11-24 10:00:00,93.67,93.86,93.64,93.67,21217.0,69.8059,69.9475,69.7836,69.8059,21217.0
2017-11-24 10:10:00,93.68,93.77,93.64,93.68,19273.0,69.8134,69.8805,69.7836,69.8134,19273.0
2017-11-24 10:20:00,93.67,93.71,93.49,93.54,13561.0,69.8059,69.8357,69.6718,69.709,13561.0
2017-11-24 10:30:00,93.55,93.73,93.55,93.6,14938.0,69.7165,69.8506,69.7165,69.7538,14938.0
2017-11-24 10:40:00,93.59,93.59,93.4,93.53,15846.0,69.7463,69.7463,69.6047,69.7016,15846.0
2017-11-24 10:50:00,93.53,93.58,93.5,93.54,17723.0,69.7016,69.7389,69.6792,69.709,17723.0
2017-11-24 11:00:00,93.53,93.53,93.41,93.48,11758.0,69.7016,69.7016,69.6122,69.6643,11758.0
2017-11-24 11:10:00,93.48,93.5,93.38,93.4,11160.0,69.6643,69.6792,69.5898,69.6047,11160.0
2017-11-24 11:20:00,93.41,93.46,93.36,93.4,13739.0,69.6122,69.6494,69.5749,69.6047,13739.0
2017-11-24 11:30:00,93.4,93.53,93.39,93.52,14811.0,69.6047,69.7016,69.5973,69.6941,14811.0
2017-11-24 11:40:00,93.51,93.62,93.49,93.49,12502.0,69.6867,69.7687,69.6718,69.6718,12502.0
2017-11-24 11:50:00,93.51,93.6,93.5,93.56,11582.0,69.6867,69.7538,69.6792,69.724,11582.0
2017-11-24 12:00:00,93.58,93.62,93.53,93.53,15249.0,69.7389,69.7687,69.7016,69.7016,15249.0
2017-11-24 12:10:00,93.52,93.68,93.51,93.67,15343.0,69.6941,69.8134,69.6867,69.8059,15343.0
2017-11-24 12:20:00,93.67,93.69,93.51,93.54,19117.0,69.8059,69.8208,69.6867,69.709,19117.0
2017-11-24 12:30:00,93.54,93.61,93.5,93.61,24908.0,69.709,69.7612,69.6792,69.7612,24908.0
2017-11-24 12:40:00,93.62,93.62,93.53,93.58,27449.0,69.7687,69.7687,69.7016,69.7389,27449.0
2017-11-24 12:50:00,93.58,93.63,93.55,93.63,50415.0,69.7389,69.7761,69.7165,69.7761,50415.0
2017-11-27 09:30:00,93.54,93.63,93.01,93.29,55199.0,69.709,69.7761,69.3141,69.5227,55199.0
2017-11-27 09:40:00,93.29,93.61,93.18,93.56,36348.0,69.5227,69.7612,69.4408,69.724,36348.0
2017-11-27 09:50:00,93.58,93.64,93.18,93.37,27627.0,69.7389,69.7836,69.4408,69.5824,27627.0
2017-11-27 10:00:00,93.34,93.47,93.27,93.3,36425.0,69.56,69.6569,69.5078,69.5302,36425.0
2017-11-27 10:10:00,93.3,93.39,93.19,93.39,40607.0,69.5302,69.5973,69.4482,69.5973,40607.0
2017-11-27 10:20:00,93.38,93.39,93.04,93.14,31678.0,69.5898,69.5973,69.3364,69.411,31678.0
2017-11-27 10:30:00,93.13,93.17,93.03,93.11,24315.0,69.4035,69.4333,69.329,69.3886,24315.0
2017-11-27 10:40:00,93.1,93.14,93.01,93.01,63728.0,69.3811,69.411,69.3141,69.3141,63728.0
2017-11-27 10:50:00,93.01,93.08,93.01,93.05,25451.0,69.3141,69.3662,69.3141,69.3439,25451.0
2017-11-27 11:00:00,93.06,93.21,93.06,93.2,30262.0,69.3513,69.4631,69.3513,69.4557,30262.0
2017-11-27 11:10:00,93.22,93.34,93.22,93.24,18253.0,69.4706,69.56,69.4706,69.4855,18253.0
2017-11-27 11:20:00,93.23,93.29,93.17,93.23,17741.0,69.478,69.5227,69.4333,69.478,17741.0
2017-11-27 11:30:00,93.22,93.38,93.22,93.28,29830.0,69.4706,69.5898,69.4706,69.5153,29830.0
2017-11-27 11:40:00,93.29,93.41,93.27,93.41,18567.0,69.5227,69.6122,69.5078,69.6122,18567.0
2017-11-27 11:50:00,93.4,93.4,93.24,93.4,18600.0,69.6047,69.6047,69.4855,69.6047,18600.0
2017-11-27 12:00:00,93.41,93.42,93.27,93.32,18430.0,69.6122,69.6196,69.5078,69.5451,18430.0
2017-11-27 12:10:00,93.33,93.35,93.24,93.26,12423.0,69.5526,69.5675,69.4855,69.5004,12423.0
2017-11-27 12:20:00,93.26,93.27,93.2,93.21,13184.0,69.5004,69.5078,69.4557,69.4631,13184.0
2017-11-27 12:30:00,93.21,93.24,93.1,93.15,39780.0,69.4631,69.4855,69.3811,69.4184,39780.0
2017-11-27 12:40:00,93.14,93.14,93.06,93.1,15912.0,69.411,69.411,69.3513,69.3811,15912.0
2017-11-27 12:50:00,93.11,93.12,92.93,92.96,154695.0,69.3886,69.3961,69.2545,69.2768,154695.0
2017-11-27 13:00:00,92.97,92.99,92.89,92.92,14437.0,69.2843,69.2992,69.2246,69.247,14437.0
2017-11-27 13:10:00,92.91,92.96,92.87,92.87,13375.0,69.2396,69.2768,69.2097,69.2097,13375.0
2017-11-27 13:20:00,92.85,92.88,92.79,92.81,31299.0,69.1948,69.2172,69.1501,69.165,31299.0
2017-11-27 13:30:00,92.81,92.82,92.7,92.81,37242.0,69.165,69.1725,69.0831,69.165,37242.0
2017-11-27 13:40:00,92.79,92.87,92.76,92.86,20771.0,69.1501,69.2097,69.1278,69.2023,20771.0
2017-11-27 13:50:00,92.86,92.98,92.86,92.98,24383.0,69.2023,69.2917,69.2023,69.2917,24383.0
2017-11-27 14:00:00,92.98,93.0,92.78,92.79,34769.0,69.2917,69.3066,69.1427,69.1501,34769.0
2017-11-27 14:10:00,92.78,92.84,92.75,92.76,24387.0,69.1427,69.1874,69.1203,69.1278,24387.0
2017-11-27 14:20:00,92.77,92.81,92.73,92.74,20788.0,69.1352,69.165,69.1054,69.1129,20788.0
2017-11-27 14:30:00,92.73,92.79,92.68,92.76,46685.0,69.1054,69.1501,69.0681,69.1278,46685.0
2017-11-27 14:40:00,92.75,92.81,92.73,92.79,19119.0,69.1203,69.165,69.1054,69.1501,19119.0
2017-11-27 14:50:00,92.79,92.81,92.73,92.8,27996.0,69.1501,69.165,69.1054,69.1576,27996.0
2017-11-27 15:00:00,92.8,92.89,92.7,92.7,95929.0,69.1576,69.2246,69.0831,69.0831,95929.0
2017-11-27 15:10:00,92.69,92.7,92.55,92.65,55469.0,69.0756,69.0831,68.9713,69.0458,55469.0
2017-11-27 15:20:00,92.66,92.83,92.6,92.76,76733.0,69.0532,69.1799,69.0085,69.1278,76733.0
2017-11-27 15:30:00,92.77,92.91,92.77,92.9,62919.0,69.1352,69.2396,69.1352,69.2321,62919.0
2017-11-27 15:40:00,92.9,92.92,92.84,92.84,46710.0,69.2321,69.247,69.1874,69.1874,46710.0
2017-11-27 15:50:00,92.85,92.91,92.76,92.82,114868.0,69.1948,69.2396,69.1278,69.1725,114868.0
2017-11-28 09:30:00,93.26,93.57,92.84,93.14,46763.0,69.5004,69.7314,69.1874,69.411,46763.0
2017-11-28 09:40:00,93.16,93.35,93.15,93.25,19291.0,69.4259,69.5675,69.4184,69.4929,19291.0
2017-11-28 09:50:00,93.22,93.53,93.18,93.44,25695.0,69.4706,69.7016,69.4408,69.6345,25695.0
2017-11-28 10:00:00,93.47,93.62,93.45,93.61,31358.0,69.6569,69.7687,69.642,69.7612,31358.0
2017-11-28 10:10:00,93.62,93.75,93.61,93.68,23264.0,69.7687,69.8655,69.7612,69.8134,23264.0
2017-11-28 10:20:00,93.67,93.76,93.63,93.63,28745.0,69.8059,69.873,69.7761,69.7761,28745.0
2017-11-28 10:30:00,93.64,93.7,93.52,93.68,11919.0,69.7836,69.8283,69.6941,69.8134,11919.0
2017-11-28 10:40:00,93.68,93.76,93.59,93.76,13336.0,69.8134,69.873,69.7463,69.873,13336.0
2017-11-28 10:50:00,93.74,93.82,93.62,93.82,16059.0,69.8581,69.9177,69.7687,69.9177,16059.0
2017-11-28 11:00:00,93.82,93.83,93.61,93.66,20621.0,69.9177,69.9252,69.7612,69.7985,20621.0
2017-11-28 11:10:00,93.65,93.66,93.53,93.57,11338.0,69.791,69.7985,69.7016,69.7314,11338.0
2017-11-28 11:20:00,93.57,93.6,93.41,93.42,21231.0,69.7314,69.7538,69.6122,69.6196,21231.0
2017-11-28 11:30:00,93.41,93.45,93.25,93.43,11126.0,69.6122,69.642,69.4929,69.6271,11126.0
2017-11-28 11:40:00,93.41,93.52,93.37,93.51,31098.0,69.6122,69.6941,69.5824,69.6867,31098.0
2017-11-28 11:50:00,93.52,93.6,93.49,93.55,10211.0,69.6941,69.7538,69.6718,69.7165,10211.0
2017-11-28 12:00:00,93.54,93.58,93.47,93.48,10034.0,69.709,69.7389,69.6569,69.6643,10034.0
2017-11-28 12:10:00,93.47,93.55,93.44,93.52,13305.0,69.6569,69.7165,69.6345,69.6941,13305.0
2017-11-28 12:20:00,93.53,93.62,93.52,93.57,10510.0,69.7016,69.7687,69.6941,69.7314,10510.0
2017-11-28 12:30:00,93.59,93.67,93.59,93.67,8879.0,69.7463,69.8059,69.7463,69.8059,8879.0
2017-11-28 12:40:00,93.66,93.93,93.65,93.9,31111.0,69.7985,69.9997,69.791,69.9773,31111.0
2017-11-28 12:50:00,93.93,93.93,93.84,93.89,11585.0,69.9997,69.9997,69.9326,69.9699,11585.0
2017-11-28 13:00:00,93.89,93.99,93.87,93.88,20859.0,69.9699,70.0444,69.955,69.9624,20859.0
2017-11-28 13:10:00,93.88,93.9,93.77,93.83,25655.0,69.9624,69.9773,69.8805,69.9252,25655.0
2017-11-28 13:20:00,93.82,93.82,93.58,93.63,21649.0,69.9177,69.9177,69.7389,69.7761,21649.0
2017-11-28 13:30:00,93.61,93.67,93.6,93.64,11651.0,69.7612,69.8059,69.7538,69.7836,11651.0
2017-11-28 13:40:00,93.63,93.66,93.59,93.62,15463.0,69.7761,69.7985,69.7463,69.7687,15463.0
2017-11-28 13:50:00,93.62,93.65,93.52,93.55,21908.0,69.7687,69.791,69.6941,69.7165,21908.0
2017-11-28 14:00:00,93.54,93.56,93.48,93.56,17419.0,69.709,69.724,69.6643,69.724,17419.0
2017-11-28 14:10:00,93.57,93.62,93.56,93.6,13319.0,69.7314,69.7687,69.724,69.7538,13319.0
2017-11-28 14:20:00,93.59,93.75,93.59,93.75,15318.0,69.7463,69.8655,69.7463,69.8655,15318.0
2017-11-28 14:30:00,93.74,93.78,93.73,93.75,16525.0,69.8581,69.8879,69.8506,69.8655,16525.0
2017-11-28 14:40:00,93.75,93.89,93.74,93.86,19319.0,69.8655,69.9699,69.8581,69.9475,19319.0
2017-11-28 14:50:00,93.85,94.02,93.84,94.0,27436.0,69.9401,70.0668,69.9326,70.0519,27436.0
2017-11-28 15:00:00,94.0,94.02,93.96,93.97,10438.0,70.0519,70.0668,70.022,70.0295,10438.0
2017-11-28 15:10:00,93.96,94.07,93.95,94.07,20886.0,70.022,70.104,70.0146,70.104,20886.0
2017-11-28 15:20:00,94.06,94.15,94.05,94.13,30356.0,70.0966,70.1636,70.0891,70.1487,30356.0
2017-11-28 15:30:00,94.14,94.22,94.1,94.13,45106.0,70.1562,70.2158,70.1264,70.1487,45106.0
2017-11-28 15:40:00,94.11,94.21,94.05,94.07,54320.0,70.1338,70.2084,70.0891,70.104,54320.0
2017-11-28 15:50:00,94.07,94.12,93.98,94.07,81532.0,70.104,70.1413,70.037,70.104,81532.0
2017-11-29 09:30:00,94.05,94.39,94.05,94.38,31586.0,70.0891,70.3425,70.0891,70.335,31586.0
2017-11-29 09:40:00,94.39,94.47,94.31,94.31,29236.0,70.3425,70.4021,70.2829,70.2829,29236.0
2017-11-29 09:50:00,94.36,94.76,94.27,94.72,57288.0,70.3201,70.6182,70.2531,70.5884,57288.0
2017-11-29 10:00:00,94.74,94.75,94.53,94.56,31380.0,70.6033,70.6108,70.4468,70.4692,31380.0
2017-11-29 10:10:00,94.57,94.77,94.55,94.76,24078.0,70.4766,70.6257,70.4617,70.6182,24078.0
2017-11-29 10:20:00,94.75,94.88,94.65,94.75,23338.0,70.6108,70.7077,70.5363,70.6108,23338.0
2017-11-29 10:30:00,94.72,94.72,94.35,94.41,56804.0,70.5884,70.5884,70.3127,70.3574,56804.0
2017-11-29 10:40:00,94.43,94.84,94.4,94.83,26980.0,70.3723,70.6779,70.3499,70.6704,26980.0
2017-11-29 10:50:00,94.84,94.84,94.77,94.83,27941.0,70.6779,70.6779,70.6257,70.6704,27941.0
2017-11-29 11:00:00,94.82,94.99,94.82,94.9,45540.0,70.6629,70.7896,70.6629,70.7226,45540.0
2017-11-29 11:10:00,94.88,94.93,94.82,94.92,30787.0,70.7077,70.7449,70.6629,70.7375,30787.0
2017-11-29 11:20:00,94.91,94.91,94.54,94.8,24400.0,70.73,70.73,70.4543,70.648,24400.0
2017-11-29 11:30:00,94.78,94.9,94.71,94.71,19792.0,70.6331,70.7226,70.581,70.581,19792.0
2017-11-29 11:40:00,94.71,94.72,94.61,94.65,22807.0,70.581,70.5884,70.5064,70.5363,22807.0
2017-11-29 11:50:00,94.64,94.86,94.64,94.83,30594.0,70.5288,70.6928,70.5288,70.6704,30594.0
2017-11-29 12:00:00,94.83,94.9,94.67,94.71,33542.0,70.6704,70.7226,70.5512,70.581,33542.0
2017-11-29 12:10:00,94.69,94.75,94.65,94.71,25381.0,70.5661,70.6108,70.5363,70.581,25381.0
2017-11-29 12:20:00,94.68,94.73,94.59,94.61,18372.0,70.5586,70.5959,70.4915,70.5064,18372.0
2017-11-29 12:30:00,94.61,94.69,94.47,94.67,28333.0,70.5064,70.5661,70.4021,70.5512,28333.0
2017-11-29 12:40:00,94.67,94.73,94.57,94.69,30487.0,70.5512,70.5959,70.4766,70.5661,30487.0
2017-11-29 12:50:00,94.68,94.82,94.66,94.82,20743.0,70.5586,70.6629,70.5437,70.6629,20743.0
2017-11-29 13:00:00,94.84,94.85,94.73,94.77,32057.0,70.6779,70.6853,70.5959,70.6257,32057.0
2017-11-29 13:10:00,94.77,94.79,94.15,94.2,89249.0,70.6257,70.6406,70.1636,70.2009,89249.0
2017-11-29 13:20:00,94.22,94.26,94.1,94.12,19825.0,70.2158,70.2456,70.1264,70.1413,19825.0
2017-11-29 13:30:00,94.12,94.25,94.07,94.24,19504.0,70.1413,70.2382,70.104,70.2307,19504.0
2017-11-29 13:40:00,94.24,94.38,94.23,94.37,27379.0,70.2307,70.335,70.2233,70.3276,27379.0
2017-11-29 13:50:00,94.36,94.48,94.35,94.48,19766.0,70.3201,70.4096,70.3127,70.4096,19766.0
2017-11-29 14:00:00,94.48,94.73,94.48,94.65,34053.0,70.4096,70.5959,70.4096,70.5363,34053.0
2017-11-29 14:10:00,94.65,94.85,94.57,94.77,24783.0,70.5363,70.6853,70.4766,70.6257,24783.0
2017-11-29 14:20:00,94.78,94.86,94.72,94.74,30577.0,70.6331,70.6928,70.5884,70.6033,30577.0
2017-11-29 14:30:00,94.74,94.77,94.66,94.75,27430.0,70.6033,70.6257,70.5437,70.6108,27430.0
2017-11-29 14:40:00,94.74,94.81,94.63,94.76,24741.0,70.6033,70.6555,70.5214,70.6182,24741.0
2017-11-29 14:50:00,94.78,94.82,94.73,94.79,24275.0,70.6331,70.6629,70.5959,70.6406,24275.0
2017-11-29 15:00:00,94.79,94.87,94.74,94.87,33475.0,70.6406,70.7002,70.6033,70.7002,33475.0
2017-11-29 15:10:00,94.86,94.99,94.85,94.99,39122.0,70.6928,70.7896,70.6853,70.7896,39122.0
2017-11-29 15:20:00,94.97,95.02,94.94,95.02,76888.0,70.7747,70.812,70.7524,70.812,76888.0
2017-11-29 15:30:00,95.02,95.04,94.88,94.9,71022.0,70.812,70.8269,70.7077,70.7226,71022.0
2017-11-29 15:40:00,94.88,94.98,94.86,94.94,60414.0,70.7077,70.7822,70.6928,70.7524,60414.0
2017-11-29 15:50:00,94.95,95.0,94.88,94.91,122061.0,70.7598,70.7971,70.7077,70.73,122061.0
2017-11-30 09:30:00,95.0,96.1,94.92,96.05,98363.0,70.7971,71.6168,70.7375,71.5796,98363.0
2017-11-30 09:40:00,96.01,96.12,95.57,95.64,44766.0,71.5498,71.6317,71.2219,71.274,44766.0
2017-11-30 09:50:00,95.56,96.36,95.54,96.24,62573.0,71.2144,71.8106,71.1995,71.7212,62573.0
2017-11-30 10:00:00,96.23,96.28,95.74,95.9,32083.0,71.7137,71.751,71.3486,71.4678,32083.0
2017-11-30 10:10:00,95.9,95.97,95.62,95.73,34484.0,71.4678,71.52,71.2591,71.3411,34484.0
2017-11-30 10:20:00,95.73,95.75,95.35,95.53,27107.0,71.3411,71.356,71.0579,71.1921,27107.0
2017-11-30 10:30:00,95.54,95.54,95.2,95.34,30269.0,71.1995,71.1995,70.9461,71.0505,30269.0
2017-11-30 10:40:00,95.36,95.66,95.32,95.65,22019.0,71.0654,71.2889,71.0356,71.2815,22019.0
2017-11-30 10:50:00,95.62,95.89,95.6,95.83,15456.0,71.2591,71.4603,71.2442,71.4156,15456.0
2017-11-30 11:00:00,95.84,96.19,95.84,96.18,53054.0,71.4231,71.6839,71.4231,71.6765,53054.0
2017-11-30 11:10:00,96.17,96.3,96.13,96.23,38933.0,71.669,71.7659,71.6392,71.7137,38933.0
2017-11-30 11:20:00,96.22,96.22,95.75,95.97,43843.0,71.7063,71.7063,71.356,71.52,43843.0
2017-11-30 11:30:00,95.98,96.02,95.79,95.86,26373.0,71.5274,71.5572,71.3858,71.438,26373.0
2017-11-30 11:40:00,95.86,96.0,95.77,96.0,25302.0,71.438,71.5423,71.3709,71.5423,25302.0
2017-11-30 11:50:00,96.0,96.02,95.9,95.98,20125.0,71.5423,71.5572,71.4678,71.5274,20125.0
2017-11-30 12:00:00,96.0,96.32,95.95,96.32,39963.0,71.5423,71.7808,71.5051,71.7808,39963.0
2017-11-30 12:10:00,96.31,96.48,96.3,96.45,22542.0,71.7733,71.9,71.7659,71.8777,22542.0
2017-11-30 12:20:00,96.46,96.55,96.42,96.51,24695.0,71.8851,71.9522,71.8553,71.9224,24695.0
2017-11-30 12:30:00,96.52,96.79,96.52,96.78,24328.0,71.9298,72.1311,71.9298,72.1236,24328.0
2017-11-30 12:40:00,96.78,96.95,96.71,96.92,35806.0,72.1236,72.2503,72.0714,72.2279,35806.0
2017-11-30 12:50:00,96.94,96.98,96.71,96.81,24840.0,72.2428,72.2726,72.0714,72.146,24840.0
2017-11-30 13:00:00,96.83,96.9,96.68,96.8,33192.0,72.1609,72.213,72.0491,72.1385,33192.0
2017-11-30 13:10:00,96.79,97.36,96.78,97.32,86930.0,72.1311,72.5558,72.1236,72.526,86930.0
2017-11-30 13:20:00,97.28,97.34,97.08,97.18,31836.0,72.4962,72.5409,72.3472,72.4217,31836.0
2017-11-30 13:30:00,97.17,97.21,97.03,97.11,37084.0,72.4142,72.4441,72.3099,72.3695,37084.0
2017-11-30 13:40:00,97.1,97.17,96.98,97.03,38823.0,72.3621,72.4142,72.2726,72.3099,38823.0
2017-11-30 13:50:00,97.04,97.07,96.71,96.83,32849.0,72.3174,72.3397,72.0714,72.1609,32849.0
2017-11-30 14:00:00,96.85,96.98,96.83,96.95,25703.0,72.1758,72.2726,72.1609,72.2503,25703.0
2017-11-30 14:10:00,96.95,97.1,96.93,97.08,29985.0,72.2503,72.3621,72.2354,72.3472,29985.0
2017-11-30 14:20:00,97.09,97.46,97.09,97.46,89685.0,72.3546,72.6304,72.3546,72.6304,89685.0
2017-11-30 14:30:00,97.46,97.46,97.11,97.24,32833.0,72.6304,72.6304,72.3695,72.4664,32833.0
2017-11-30 14:40:00,97.24,97.27,97.14,97.24,34543.0,72.4664,72.4888,72.3919,72.4664,34543.0
2017-11-30 14:50:00,97.23,97.24,97.0,97.17,42866.0,72.459,72.4664,72.2876,72.4142,42866.0
2017-11-30 15:00:00,97.17,97.18,96.94,96.98,48444.0,72.4142,72.4217,72.2428,72.2726,48444.0
2017-11-30 15:10:00,96.98,97.24,96.95,97.22,53717.0,72.2726,72.4664,72.2503,72.4515,53717.0
2017-11-30 15:20:00,97.22,97.32,97.16,97.31,41619.0,72.4515,72.526,72.4068,72.5186,41619.0
2017-11-30 15:30:00,97.32,97.36,97.25,97.26,49672.0,72.526,72.5558,72.4739,72.4813,49672.0
2017-11-30 15:40:00,97.26,97.62,97.26,97.62,81502.0,72.4813,72.7496,72.4813,72.7496,81502.0
2017-11-30 15:50:00,97.64,97.69,97.52,97.53,216871.0,72.7645,72.8018,72.6751,72.6825,216871.0
2017-12-01 09:30:00,97.98,98.16,97.38,97.94,143997.0,73.0179,73.152,72.5707,72.9881,143997.0
2017-12-01 09:40:00,97.94,98.03,97.6,97.83,46390.0,72.9881,73.0551,72.7347,72.9061,46390.0
2017-12-01 09:50:00,97.81,98.04,97.7,97.76,73718.0,72.8912,73.0626,72.8092,72.8539,73718.0
2017-12-01 10:00:00,97.76,97.81,97.06,97.14,58363.0,72.8539,72.8912,72.3323,72.3919,58363.0
2017-12-01 10:10:00,97.13,97.35,97.03,97.34,69256.0,72.3844,72.5484,72.3099,72.5409,69256.0
2017-12-01 10:20:00,97.35,97.52,97.18,97.18,43278.0,72.5484,72.6751,72.4217,72.4217,43278.0
2017-12-01 10:30:00,97.2,97.35,97.06,97.1,34360.0,72.4366,72.5484,72.3323,72.3621,34360.0
2017-12-01 10:40:00,97.13,97.28,97.1,97.23,21755.0,72.3844,72.4962,72.3621,72.459,21755.0
2017-12-01 10:50:00,97.25,97.62,97.22,97.61,24604.0,72.4739,72.7496,72.4515,72.7421,24604.0
2017-12-01 11:00:00,97.63,97.66,97.24,97.34,40161.0,72.7571,72.7794,72.4664,72.5409,40161.0
2017-12-01 11:10:00,97.33,97.33,96.38,96.74,80782.0,72.5335,72.5335,71.8255,72.0938,80782.0
2017-12-01 11:20:00,96.71,96.86,95.93,95.93,45706.0,72.0714,72.1832,71.4902,71.4902,45706.0
2017-12-01 11:30:00,95.91,96.48,95.35,96.48,54151.0,71.4753,71.9,71.0579,71.9,54151.0
2017-12-01 11:40:00,96.47,96.84,96.42,96.57,33090.0,71.8926,72.1683,71.8553,71.9671,33090.0
2017-12-01 11:50:00,96.55,96.97,96.48,96.85,25800.0,71.9522,72.2652,71.9,72.1758,25800.0
2017-12-01 12:00:00,96.87,96.93,96.63,96.84,20802.0,72.1907,72.2354,72.0118,72.1683,20802.0
2017-12-01 12:10:00,96.83,96.95,96.69,96.84,19056.0,72.1609,72.2503,72.0565,72.1683,19056.0
2017-12-01 12:20:00,96.88,96.94,96.8,96.82,19632.0,72.1981,72.2428,72.1385,72.1534,19632.0
2017-12-01 12:30:00,96.87,96.96,96.75,96.95,25429.0,72.1907,72.2577,72.1012,72.2503,25429.0
2017-12-01 12:40:00,96.92,97.05,96.86,97.02,15032.0,72.2279,72.3248,72.1832,72.3025,15032.0
2017-12-01 12:50:00,97.05,97.21,96.98,97.2,20067.0,72.3248,72.4441,72.2726,72.4366,20067.0
2017-12-01 13:00:00,97.18,97.23,97.06,97.06,20899.0,72.4217,72.459,72.3323,72.3323,20899.0
2017-12-01 13:10:00,97.06,97.17,97.03,97.09,16068.0,72.3323,72.4142,72.3099,72.3546,16068.0
2017-12-01 13:20:00,97.09,97.16,97.02,97.15,28567.0,72.3546,72.4068,72.3025,72.3993,28567.0
2017-12-01 13:30:00,97.15,97.3,97.11,97.22,20978.0,72.3993,72.5111,72.3695,72.4515,20978.0
2017-12-01 13:40:00,97.24,97.25,97.05,97.12,18119.0,72.4664,72.4739,72.3248,72.377,18119.0
2017-12-01 13:50:00,97.12,97.25,97.11,97.14,20569.0,72.377,72.4739,72.3695,72.3919,20569.0
2017-12-01 14:00:00,97.16,97.3,97.14,97.26,25486.0,72.4068,72.5111,72.3919,72.4813,25486.0
2017-12-01 14:10:00,97.29,97.39,97.23,97.23,18906.0,72.5037,72.5782,72.459,72.459,18906.0
2017-12-01 14:20:00,97.23,97.28,97.14,97.25,34560.0,72.459,72.4962,72.3919,72.4739,34560.0
2017-12-01 14:30:00,97.25,97.27,97.18,97.2,22092.0,72.4739,72.4888,72.4217,72.4366,22092.0
2017-12-01 14:40:00,97.2,97.25,97.1,97.22,29211.0,72.4366,72.4739,72.3621,72.4515,29211.0
2017-12-01 14:50:00,97.19,97.23,97.11,97.15,26813.0,72.4291,72.459,72.3695,72.3993,26813.0
2017-12-01 15:00:00,97.17,97.24,97.12,97.22,36361.0,72.4142,72.4664,72.377,72.4515,36361.0
2017-12-01 15:10:00,97.25,97.33,97.21,97.31,22364.0,72.4739,72.5335,72.4441,72.5186,22364.0
2017-12-01 15:20:00,97.31,97.36,97.25,97.32,27481.0,72.5186,72.5558,72.4739,72.526,27481.0
2017-12-01 15:30:00,97.33,97.4,97.28,97.4,39916.0,72.5335,72.5856,72.4962,72.5856,39916.0
2017-12-01 15:40:00,97.4,97.55,97.36,97.43,65548.0,72.5856,72.6974,72.5558,72.608,65548.0
2017-12-01 15:50:00,97.45,97.6,97.4,97.57,138344.0,72.6229,72.7347,72.5856,72.7123,138344.0
2017-12-04 09:30:00,96.99,98.07,96.99,98.06,48853.0,72.2801,73.085,72.2801,73.0775,48853.0
2017-12-04 09:40:00,98.1,98.89,98.07,98.53,70557.0,73.1073,73.696,73.085,73.4278,70557.0
2017-12-04 09:50:00,98.46,98.57,98.29,98.53,30508.0,73.3756,73.4576,73.2489,73.4278,30508.0
2017-12-04 10:00:00,98.53,99.08,98.53,98.81,88002.0,73.4278,73.8376,73.4278,73.6364,88002.0
2017-12-04 10:10:00,98.8,98.86,98.46,98.77,27726.0,73.629,73.6737,73.3756,73.6066,27726.0
2017-12-04 10:20:00,98.77,99.02,98.77,98.94,39647.0,73.6066,73.7929,73.6066,73.7333,39647.0
2017-12-04 10:30:00,98.9,98.97,98.62,98.65,25836.0,73.7035,73.7557,73.4948,73.5172,25836.0
2017-12-04 10:40:00,98.65,98.91,98.65,98.9,26283.0,73.5172,73.7109,73.5172,73.7035,26283.0
2017-12-04 10:50:00,98.94,98.96,98.73,98.92,27693.0,73.7333,73.7482,73.5768,73.7184,27693.0
2017-12-04 11:00:00,98.95,99.35,98.94,99.3,32545.0,73.7408,74.0389,73.7333,74.0016,32545.0
2017-12-04 11:10:00,99.28,99.3,99.07,99.15,20229.0,73.9867,74.0016,73.8302,73.8898,20229.0
2017-12-04 11:20:00,99.17,99.17,98.78,98.89,23403.0,73.9047,73.9047,73.6141,73.696,23403.0
2017-12-04 11:30:00,98.93,99.21,98.9,99.14,22112.0,73.7259,73.9345,73.7035,73.8824,22112.0
2017-12-04 11:40:00,99.15,99.17,99.02,99.08,23434.0,73.8898,73.9047,73.7929,73.8376,23434.0
2017-12-04 11:50:00,99.06,99.17,98.94,99.17,21566.0,73.8227,73.9047,73.7333,73.9047,21566.0
2017-12-04 12:00:00,99.17,99.22,99.08,99.12,20476.0,73.9047,73.942,73.8376,73.8674,20476.0
2017-12-04 12:10:00,99.13,99.16,98.83,98.85,16482.0,73.8749,73.8973,73.6513,73.6662,16482.0
2017-12-04 12:20:00,98.83,98.85,98.58,98.61,26848.0,73.6513,73.6662,73.465,73.4874,26848.0
2017-12-04 12:30:00,98.61,98.63,98.5,98.58,31796.0,73.4874,73.5023,73.4054,73.465,31796.0
2017-12-04 12:40:00,98.57,98.61,98.39,98.39,26814.0,73.4576,73.4874,73.3234,73.3234,26814.0
2017-12-04 12:50:00,98.4,98.51,98.28,98.43,23465.0,73.3309,73.4129,73.2415,73.3532,23465.0
2017-12-04 13:00:00,98.43,98.46,98.15,98.15,42361.0,73.3532,73.3756,73.1446,73.1446,42361.0
2017-12-04 13:10:00,98.17,98.26,98.13,98.15,28396.0,73.1595,73.2265,73.1297,73.1446,28396.0
2017-12-04 13:20:00,98.17,98.41,98.16,98.4,22702.0,73.1595,73.3383,73.152,73.3309,22702.0
2017-12-04 13:30:00,98.41,98.56,98.27,98.34,36156.0,73.3383,73.4501,73.234,73.2862,36156.0
2017-12-04 13:40:00,98.34,98.39,98.24,98.31,22914.0,73.2862,73.3234,73.2116,73.2638,22914.0
2017-12-04 13:50:00,98.31,98.37,98.08,98.12,22402.0,73.2638,73.3085,73.0924,73.1222,22402.0
2017-12-04 14:00:00,98.14,98.15,97.92,97.95,28674.0,73.1371,73.1446,72.9732,72.9955,28674.0
2017-12-04 14:10:00,97.93,97.95,97.71,97.76,27768.0,72.9806,72.9955,72.8167,72.8539,27768.0
2017-12-04 14:20:00,97.76,97.91,97.72,97.77,19293.0,72.8539,72.9657,72.8241,72.8614,19293.0
2017-12-04 14:30:00,97.77,97.77,97.58,97.67,33250.0,72.8614,72.8614,72.7198,72.7869,33250.0
2017-12-04 14:40:00,97.69,97.72,97.63,97.64,18639.0,72.8018,72.8241,72.7571,72.7645,18639.0
2017-12-04 14:50:00,97.64,97.8,97.61,97.77,18163.0,72.7645,72.8837,72.7421,72.8614,18163.0
2017-12-04 15:00:00,97.77,97.85,97.69,97.84,18346.0,72.8614,72.921,72.8018,72.9135,18346.0
2017-12-04 15:10:00,97.86,97.88,97.79,97.81,19086.0,72.9285,72.9434,72.8763,72.8912,19086.0
2017-12-04 15:20:00,97.81,97.84,97.58,97.65,26867.0,72.8912,72.9135,72.7198,72.772,26867.0
2017-12-04 15:30:00,97.64,97.73,97.5,97.55,62609.0,72.7645,72.8316,72.6602,72.6974,62609.0
2017-12-04 15:40:00,97.55,97.6,97.36,97.39,76148.0,72.6974,72.7347,72.5558,72.5782,76148.0
2017-12-04 15:50:00,97.39,97.63,97.37,97.51,179046.0,72.5782,72.7571,72.5633,72.6676,179046.0
2017-12-05 09:30:00,97.75,98.43,97.54,98.18,96846.0,72.8465,73.3532,72.69,73.1669,96846.0
2017-12-05 09:40:00,98.25,98.48,97.99,98.42,53622.0,73.2191,73.3905,73.0253,73.3458,53622.0
2017-12-05 09:50:00,98.42,98.72,98.42,98.7,50720.0,73.3458,73.5694,73.3458,73.5544,50720.0
2017-12-05 10:00:00,98.77,98.85,98.57,98.63,44225.0,73.6066,73.6662,73.4576,73.5023,44225.0
2017-12-05 10:10:00,98.62,98.88,98.57,98.88,43297.0,73.4948,73.6886,73.4576,73.6886,43297.0
2017-12-05 10:20:00,98.94,99.0,98.58,98.68,34246.0,73.7333,73.778,73.465,73.5395,34246.0
2017-12-05 10:30:00,98.67,98.99,98.67,98.95,33700.0,73.5321,73.7706,73.5321,73.7408,33700.0
2017-12-05 10:40:00,98.96,99.12,98.76,98.92,58478.0,73.7482,73.8674,73.5992,73.7184,58478.0
2017-12-05 10:50:00,98.93,99.35,98.92,99.23,46933.0,73.7259,74.0389,73.7184,73.9494,46933.0
2017-12-05 11:00:00,99.2,99.29,99.07,99.07,37276.0,73.9271,73.9941,73.8302,73.8302,37276.0
2017-12-05 11:10:00,99.09,99.17,98.57,98.65,60981.0,73.8451,73.9047,73.4576,73.5172,60981.0
2017-12-05 11:20:00,98.71,98.98,98.59,98.96,33873.0,73.5619,73.7631,73.4725,73.7482,33873.0
2017-12-05 11:30:00,98.93,98.96,98.81,98.84,21340.0,73.7259,73.7482,73.6364,73.6588,21340.0
2017-12-05 11:40:00,98.85,98.87,98.67,98.7,15843.0,73.6662,73.6811,73.5321,73.5544,15843.0
2017-12-05 11:50:00,98.7,98.89,98.7,98.75,16298.0,73.5544,73.696,73.5544,73.5917,16298.0
2017-12-05 12:00:00,98.76,98.77,98.49,98.53,20628.0,73.5992,73.6066,73.398,73.4278,20628.0
2017-12-05 12:10:00,98.54,98.64,98.51,98.53,31710.0,73.4352,73.5097,73.4129,73.4278,31710.0
2017-12-05 12:20:00,98.5,98.52,98.37,98.42,23962.0,73.4054,73.4203,73.3085,73.3458,23962.0
2017-12-05 12:30:00,98.44,98.64,98.44,98.56,16415.0,73.3607,73.5097,73.3607,73.4501,16415.0
2017-12-05 12:40:00,98.57,98.58,98.51,98.54,17969.0,73.4576,73.465,73.4129,73.4352,17969.0
2017-12-05 12:50:00,98.55,98.8,98.55,98.76,15026.0,73.4427,73.629,73.4427,73.5992,15026.0
2017-12-05 13:00:00,98.78,98.83,98.71,98.72,24136.0,73.6141,73.6513,73.5619,73.5694,24136.0
2017-12-05 13:10:00,98.74,98.77,98.62,98.66,24440.0,73.5843,73.6066,73.4948,73.5246,24440.0
2017-12-05 13:20:00,98.65,98.72,98.6,98.65,11312.0,73.5172,73.5694,73.4799,73.5172,11312.0
2017-12-05 13:30:00,98.64,98.81,98.62,98.75,17666.0,73.5097,73.6364,73.4948,73.5917,17666.0
2017-12-05 13:40:00,98.73,98.78,98.62,98.64,10630.0,73.5768,73.6141,73.4948,73.5097,10630.0
2017-12-05 13:50:00,98.62,98.65,98.38,98.41,11710.0,73.4948,73.5172,73.316,73.3383,11710.0
2017-12-05 14:00:00,98.42,98.6,98.4,98.53,12530.0,73.3458,73.4799,73.3309,73.4278,12530.0
2017-12-05 14:10:00,98.51,98.57,98.27,98.27,12495.0,73.4129,73.4576,73.234,73.234,12495.0
2017-12-05 14:20:00,98.27,98.39,98.17,98.36,24128.0,73.234,73.3234,73.1595,73.3011,24128.0
2017-12-05 14:30:00,98.35,98.35,98.17,98.3,16080.0,73.2936,73.2936,73.1595,73.2564,16080.0
2017-12-05 14:40:00,98.33,98.38,98.27,98.28,24525.0,73.2787,73.316,73.234,73.2415,24525.0
2017-12-05 14:50:00,98.3,98.39,98.29,98.36,22128.0,73.2564,73.3234,73.2489,73.3011,22128.0
2017-12-05 15:00:00,98.36,98.58,98.32,98.52,45010.0,73.3011,73.465,73.2713,73.4203,45010.0
2017-12-05 15:10:00,98.5,98.55,98.44,98.51,20299.0,73.4054,73.4427,73.3607,73.4129,20299.0
2017-12-05 15:20:00,98.5,98.6,98.49,98.54,25439.0,73.4054,73.4799,73.398,73.4352,25439.0
2017-12-05 15:30:00,98.54,98.55,98.34,98.37,43550.0,73.4352,73.4427,73.2862,73.3085,43550.0
2017-12-05 15:40:00,98.36,98.46,98.16,98.19,56365.0,73.3011,73.3756,73.152,73.1744,56365.0
2017-12-05 15:50:00,98.19,98.31,98.1,98.25,107252.0,73.1744,73.2638,73.1073,73.2191,107252.0
2017-12-06 09:30:00,98.12,98.43,97.55,97.68,58248.0,73.1222,73.3532,72.6974,72.7943,58248.0
2017-12-06 09:40:00,97.63,98.39,97.61,98.13,32470.0,72.7571,73.3234,72.7421,73.1297,32470.0
2017-12-06 09:50:00,98.15,98.3,97.88,98.24,36482.0,73.1446,73.2564,72.9434,73.2116,36482.0
2017-12-06 10:00:00,98.2,98.54,98.17,98.5,35469.0,73.1818,73.4352,73.1595,73.4054,35469.0
2017-12-06 10:10:00,98.45,98.62,98.12,98.12,34568.0,73.3681,73.4948,73.1222,73.1222,34568.0
2017-12-06 10:20:00,98.11,98.15,97.58,97.73,14860.0,73.1148,73.1446,72.7198,72.8316,14860.0
2017-12-06 10:30:00,97.73,97.85,97.54,97.79,38659.0,72.8316,72.921,72.69,72.8763,38659.0
2017-12-06 10:40:00,97.81,98.02,97.67,97.88,39734.0,72.8912,73.0477,72.7869,72.9434,39734.0
2017-12-06 10:50:00,97.88,98.04,97.81,97.87,54574.0,72.9434,73.0626,72.8912,72.9359,54574.0
2017-12-06 11:00:00,97.83,97.84,97.61,97.7,25349.0,72.9061,72.9135,72.7421,72.8092,25349.0
2017-12-06 11:10:00,97.68,97.72,97.47,97.47,28068.0,72.7943,72.8241,72.6378,72.6378,28068.0
2017-12-06 11:20:00,97.47,97.58,97.47,97.52,24498.0,72.6378,72.7198,72.6378,72.6751,24498.0
2017-12-06 11:30:00,97.53,97.7,97.49,97.54,19151.0,72.6825,72.8092,72.6527,72.69,19151.0
2017-12-06 11:40:00,97.55,97.64,97.52,97.59,20839.0,72.6974,72.7645,72.6751,72.7272,20839.0
2017-12-06 11:50:00,97.59,97.74,97.47,97.68,35286.0,72.7272,72.839,72.6378,72.7943,35286.0
2017-12-06 12:00:00,97.67,97.68,97.45,97.5,11645.0,72.7869,72.7943,72.6229,72.6602,11645.0
2017-12-06 12:10:00,97.51,97.59,97.37,97.37,19657.0,72.6676,72.7272,72.5633,72.5633,19657.0
2017-12-06 12:20:00,97.35,97.51,97.29,97.49,12023.0,72.5484,72.6676,72.5037,72.6527,12023.0
2017-12-06 12:30:00,97.6,97.76,97.56,97.69,15757.0,72.7347,72.8539,72.7049,72.8018,15757.0
2017-12-06 12:40:00,97.7,97.8,97.63,97.78,18722.0,72.8092,72.8837,72.7571,72.8688,18722.0
2017-12-06 12:50:00,97.78,97.9,97.73,97.89,16928.0,72.8688,72.9583,72.8316,72.9508,16928.0
2017-12-06 13:00:00,97.86,97.87,97.71,97.77,11545.0,72.9285,72.9359,72.8167,72.8614,11545.0
2017-12-06 13:10:00,97.77,97.82,97.75,97.77,3850.0,72.8614,72.8986,72.8465,72.8614,3850.0
2017-12-06 13:20:00,97.82,97.82,97.69,97.7,11060.0,72.8986,72.8986,72.8018,72.8092,11060.0
2017-12-06 13:30:00,97.72,97.8,97.72,97.77,8233.0,72.8241,72.8837,72.8241,72.8614,8233.0
2017-12-06 13:40:00,97.78,97.87,97.74,97.87,10188.0,72.8688,72.9359,72.839,72.9359,10188.0
2017-12-06 13:50:00,97.84,97.85,97.66,97.69,14823.0,72.9135,72.921,72.7794,72.8018,14823.0
2017-12-06 14:00:00,97.7,97.7,97.54,97.61,17950.0,72.8092,72.8092,72.69,72.7421,17950.0
2017-12-06 14:10:00,97.6,97.68,97.56,97.64,15064.0,72.7347,72.7943,72.7049,72.7645,15064.0
2017-12-06 14:20:00,97.64,97.67,97.47,97.52,17558.0,72.7645,72.7869,72.6378,72.6751,17558.0
2017-12-06 14:30:00,97.47,97.64,97.47,97.6,12710.0,72.6378,72.7645,72.6378,72.7347,12710.0
2017-12-06 14:40:00,97.6,97.72,97.58,97.72,11831.0,72.7347,72.8241,72.7198,72.8241,11831.0
2017-12-06 14:50:00,97.72,97.74,97.66,97.66,16744.0,72.8241,72.839,72.7794,72.7794,16744.0
2017-12-06 15:00:00,97.67,97.71,97.65,97.7,13761.0,72.7869,72.8167,72.772,72.8092,13761.0
2017-12-06 15:10:00,97.71,97.79,97.69,97.75,26290.0,72.8167,72.8763,72.8018,72.8465,26290.0
2017-12-06 15:20:00,97.74,97.76,97.69,97.75,18554.0,72.839,72.8539,72.8018,72.8465,18554.0
2017-12-06 15:30:00,97.76,97.76,97.46,97.49,30216.0,72.8539,72.8539,72.6304,72.6527,30216.0
2017-12-06 15:40:00,97.5,97.6,97.44,97.49,30791.0,72.6602,72.7347,72.6155,72.6527,30791.0
2017-12-06 15:50:00,97.48,97.62,97.4,97.56,98560.0,72.6453,72.7496,72.5856,72.7049,98560.0
2017-12-07 09:30:00,97.5,97.84,97.31,97.74,28354.0,72.6602,72.9135,72.5186,72.839,28354.0
2017-12-07 09:40:00,97.71,97.91,97.71,97.82,13344.0,72.8167,72.9657,72.8167,72.8986,13344.0
2017-12-07 09:50:00,97.77,98.04,97.55,98.0,29633.0,72.8614,73.0626,72.6974,73.0328,29633.0
2017-12-07 10:00:00,98.06,98.29,97.99,98.07,47980.0,73.0775,73.2489,73.0253,73.085,47980.0
2017-12-07 10:10:00,98.07,98.14,97.86,97.86,14206.0,73.085,73.1371,72.9285,72.9285,14206.0
2017-12-07 10:20:00,97.87,97.91,97.67,97.75,25803.0,72.9359,72.9657,72.7869,72.8465,25803.0
2017-12-07 10:30:00,97.77,97.83,97.7,97.78,13244.0,72.8614,72.9061,72.8092,72.8688,13244.0
2017-12-07 10:40:00,97.75,97.75,97.56,97.68,15186.0,72.8465,72.8465,72.7049,72.7943,15186.0
2017-12-07 10:50:00,97.68,97.78,97.66,97.72,17100.0,72.7943,72.8688,72.7794,72.8241,17100.0
2017-12-07 11:00:00,97.71,97.71,97.51,97.59,15484.0,72.8167,72.8167,72.6676,72.7272,15484.0
2017-12-07 11:10:00,97.6,97.71,97.55,97.67,10863.0,72.7347,72.8167,72.6974,72.7869,10863.0
2017-12-07 11:20:00,97.64,97.76,97.44,97.76,23036.0,72.7645,72.8539,72.6155,72.8539,23036.0
2017-12-07 11:30:00,97.79,98.03,97.78,97.99,15920.0,72.8763,73.0551,72.8688,73.0253,15920.0
2017-12-07 11:40:00,97.97,98.03,97.87,97.89,14275.0,73.0104,73.0551,72.9359,72.9508,14275.0
2017-12-07 11:50:00,97.92,98.04,97.89,97.99,14993.0,72.9732,73.0626,72.9508,73.0253,14993.0
2017-12-07 12:00:00,98.0,98.13,97.98,98.13,26027.0,73.0328,73.1297,73.0179,73.1297,26027.0
2017-12-07 12:10:00,98.13,98.26,98.13,98.2,16397.0,73.1297,73.2265,73.1297,73.1818,16397.0
2017-12-07 12:20:00,98.22,98.25,98.18,98.18,13396.0,73.1967,73.2191,73.1669,73.1669,13396.0
2017-12-07 12:30:00,98.18,98.19,97.97,98.12,13017.0,73.1669,73.1744,73.0104,73.1222,13017.0
2017-12-07 12:40:00,98.13,98.2,98.05,98.05,7974.0,73.1297,73.1818,73.07,73.07,7974.0
2017-12-07 12:50:00,98.05,98.19,98.04,98.18,7738.0,73.07,73.1744,73.0626,73.1669,7738.0
2017-12-07 13:00:00,98.18,98.21,98.07,98.12,10033.0,73.1669,73.1893,73.085,73.1222,10033.0
2017-12-07 13:10:00,98.12,98.16,98.01,98.03,10099.0,73.1222,73.152,73.0402,73.0551,10099.0
2017-12-07 13:20:00,98.01,98.13,97.93,98.13,8713.0,73.0402,73.1297,72.9806,73.1297,8713.0
2017-12-07 13:30:00,98.13,98.15,98.09,98.09,12513.0,73.1297,73.1446,73.0999,73.0999,12513.0
2017-12-07 13:40:00,98.13,98.25,98.08,98.13,20261.0,73.1297,73.2191,73.0924,73.1297,20261.0
2017-12-07 13:50:00,98.16,98.16,98.03,98.08,14891.0,73.152,73.152,73.0551,73.0924,14891.0
2017-12-07 14:00:00,98.08,98.18,98.05,98.17,12856.0,73.0924,73.1669,73.07,73.1595,12856.0
2017-12-07 14:10:00,98.15,98.15,98.0,98.06,14183.0,73.1446,73.1446,73.0328,73.0775,14183.0
2017-12-07 14:20:00,98.05,98.11,98.02,98.05,17912.0,73.07,73.1148,73.0477,73.07,17912.0
2017-12-07 14:30:00,98.04,98.05,97.86,97.9,25147.0,73.0626,73.07,72.9285,72.9583,25147.0
2017-12-07 14:40:00,97.9,97.95,97.83,97.87,20759.0,72.9583,72.9955,72.9061,72.9359,20759.0
2017-12-07 14:50:00,97.87,97.89,97.78,97.81,27412.0,72.9359,72.9508,72.8688,72.8912,27412.0
2017-12-07 15:00:00,97.8,97.86,97.76,97.76,29765.0,72.8837,72.9285,72.8539,72.8539,29765.0
2017-12-07 15:10:00,97.76,97.84,97.71,97.81,20227.0,72.8539,72.9135,72.8167,72.8912,20227.0
2017-12-07 15:20:00,97.81,98.0,97.78,97.87,35513.0,72.8912,73.0328,72.8688,72.9359,35513.0
2017-12-07 15:30:00,97.88,98.07,97.87,97.97,30840.0,72.9434,73.085,72.9359,73.0104,30840.0
2017-12-07 15:40:00,97.98,97.99,97.83,97.86,66624.0,73.0179,73.0253,72.9061,72.9285,66624.0
2017-12-07 15:50:00,97.86,97.92,97.8,97.87,115151.0,72.9285,72.9732,72.8837,72.9359,115151.0
2017-12-08 09:30:00,98.52,98.65,98.2,98.54,39322.0,73.4203,73.5172,73.1818,73.4352,39322.0
2017-12-08 09:40:00,98.54,98.68,98.41,98.45,18717.0,73.4352,73.5395,73.3383,73.3681,18717.0
2017-12-08 09:50:00,98.49,98.78,98.48,98.69,19507.0,73.398,73.6141,73.3905,73.547,19507.0
2017-12-08 10:00:00,98.74,98.76,98.5,98.52,21329.0,73.5843,73.5992,73.4054,73.4203,21329.0
2017-12-08 10:10:00,98.5,98.53,98.25,98.44,29823.0,73.4054,73.4278,73.2191,73.3607,29823.0
2017-12-08 10:20:00,98.42,98.52,98.34,98.41,19016.0,73.3458,73.4203,73.2862,73.3383,19016.0
2017-12-08 10:30:00,98.39,98.76,98.39,98.69,18814.0,73.3234,73.5992,73.3234,73.547,18814.0
2017-12-08 10:40:00,98.7,98.93,98.7,98.87,30069.0,73.5544,73.7259,73.5544,73.6811,30069.0
2017-12-08 10:50:00,98.89,99.05,98.89,99.05,26870.0,73.696,73.8153,73.696,73.8153,26870.0
2017-12-08 11:00:00,99.04,99.05,98.93,99.0,21893.0,73.8078,73.8153,73.7259,73.778,21893.0
2017-12-08 11:10:00,99.02,99.15,98.89,99.13,23291.0,73.7929,73.8898,73.696,73.8749,23291.0
2017-12-08 11:20:00,99.14,99.33,99.12,99.27,24553.0,73.8824,74.0239,73.8674,73.9792,24553.0
2017-12-08 11:30:00,99.27,99.49,99.24,99.43,47127.0,73.9792,74.1432,73.9569,74.0985,47127.0
2017-12-08 11:40:00,99.44,99.59,99.35,99.42,29584.0,74.1059,74.2177,74.0389,74.091,29584.0
2017-12-08 11:50:00,99.44,99.48,99.26,99.32,23904.0,74.1059,74.1357,73.9718,74.0165,23904.0
2017-12-08 12:00:00,99.33,99.64,99.32,99.6,36015.0,74.0239,74.255,74.0165,74.2252,36015.0
2017-12-08 12:10:00,99.61,99.61,99.49,99.52,21339.0,74.2326,74.2326,74.1432,74.1655,21339.0
2017-12-08 12:20:00,99.53,99.57,99.46,99.46,11458.0,74.173,74.2028,74.1208,74.1208,11458.0
2017-12-08 12:30:00,99.47,99.57,99.43,99.54,10932.0,74.1283,74.2028,74.0985,74.1804,10932.0
2017-12-08 12:40:00,99.52,99.53,99.44,99.51,9968.0,74.1655,74.173,74.1059,74.1581,9968.0
2017-12-08 12:50:00,99.47,99.55,99.46,99.51,8431.0,74.1283,74.1879,74.1208,74.1581,8431.0
2017-12-08 13:00:00,99.52,99.66,99.52,99.66,19026.0,74.1655,74.2699,74.1655,74.2699,19026.0
2017-12-08 13:10:00,99.66,99.86,99.63,99.84,36870.0,74.2699,74.4189,74.2475,74.404,36870.0
2017-12-08 13:20:00,99.87,99.87,99.62,99.71,16868.0,74.4264,74.4264,74.2401,74.3071,16868.0
2017-12-08 13:30:00,99.7,99.73,99.56,99.69,30771.0,74.2997,74.322,74.1953,74.2922,30771.0
2017-12-08 13:40:00,99.7,99.76,99.62,99.62,11918.0,74.2997,74.3444,74.2401,74.2401,11918.0
2017-12-08 13:50:00,99.63,99.71,99.63,99.65,17120.0,74.2475,74.3071,74.2475,74.2624,17120.0
2017-12-08 14:00:00,99.65,99.68,99.62,99.65,13574.0,74.2624,74.2848,74.2401,74.2624,13574.0
2017-12-08 14:10:00,99.65,99.65,99.53,99.59,14876.0,74.2624,74.2624,74.173,74.2177,14876.0
2017-12-08 14:20:00,99.6,99.68,99.59,99.67,19789.0,74.2252,74.2848,74.2177,74.2773,19789.0
2017-12-08 14:30:00,99.67,99.7,99.62,99.67,32357.0,74.2773,74.2997,74.2401,74.2773,32357.0
2017-12-08 14:40:00,99.67,99.67,99.6,99.65,18864.0,74.2773,74.2773,74.2252,74.2624,18864.0
2017-12-08 14:50:00,99.66,99.68,99.56,99.64,21017.0,74.2699,74.2848,74.1953,74.255,21017.0
2017-12-08 15:00:00,99.64,99.67,99.61,99.63,20273.0,74.255,74.2773,74.2326,74.2475,20273.0
2017-12-08 15:10:00,99.64,99.69,99.61,99.67,66714.0,74.255,74.2922,74.2326,74.2773,66714.0
2017-12-08 15:20:00,99.67,99.77,99.65,99.72,51768.0,74.2773,74.3518,74.2624,74.3146,51768.0
2017-12-08 15:30:00,99.72,99.86,99.63,99.66,66871.0,74.3146,74.4189,74.2475,74.2699,66871.0
2017-12-08 15:40:00,99.65,99.68,99.47,99.53,70138.0,74.2624,74.2848,74.1283,74.173,70138.0
2017-12-08 15:50:00,99.55,99.65,99.46,99.55,193081.0,74.1879,74.2624,74.1208,74.1879,193081.0
2017-12-11 09:30:00,99.37,99.75,99.37,99.69,37181.0,74.0538,74.3369,74.0538,74.2922,37181.0
2017-12-11 09:40:00,99.68,99.8,99.65,99.75,20656.0,74.2848,74.3742,74.2624,74.3369,20656.0
2017-12-11 09:50:00,99.77,99.99,99.72,99.8,39637.0,74.3518,74.5158,74.3146,74.3742,39637.0
2017-12-11 10:00:00,99.82,100.0,99.77,99.82,47541.0,74.3891,74.5233,74.3518,74.3891,47541.0
2017-12-11 10:10:00,99.82,99.85,99.67,99.75,16474.0,74.3891,74.4115,74.2773,74.3369,16474.0
2017-12-11 10:20:00,99.76,100.06,99.76,99.99,63034.0,74.3444,74.568,74.3444,74.5158,63034.0
2017-12-11 10:30:00,100.0,100.02,99.88,99.93,29324.0,74.5233,74.5382,74.4338,74.4711,29324.0
2017-12-11 10:40:00,99.95,100.01,99.79,99.96,23441.0,74.486,74.5307,74.3668,74.4934,23441.0
2017-12-11 10:50:00,99.99,100.25,99.97,100.11,40652.0,74.5158,74.7096,74.5009,74.6052,40652.0
2017-12-11 11:00:00,100.1,100.13,99.99,100.03,30373.0,74.5978,74.6201,74.5158,74.5456,30373.0
2017-12-11 11:10:00,100.02,100.18,100.02,100.11,76815.0,74.5382,74.6574,74.5382,74.6052,76815.0
2017-12-11 11:20:00,100.13,100.13,99.62,99.91,34672.0,74.6201,74.6201,74.2401,74.4562,34672.0
2017-12-11 11:30:00,99.9,99.91,99.62,99.66,21109.0,74.4487,74.4562,74.2401,74.2699,21109.0
2017-12-11 11:40:00,99.66,99.7,99.51,99.53,12567.0,74.2699,74.2997,74.1581,74.173,12567.0
2017-12-11 11:50:00,99.5,99.53,99.38,99.4,25632.0,74.1506,74.173,74.0612,74.0761,25632.0
2017-12-11 12:00:00,99.4,99.6,99.39,99.6,18470.0,74.0761,74.2252,74.0687,74.2252,18470.0
2017-12-11 12:10:00,99.57,99.65,99.52,99.52,10027.0,74.2028,74.2624,74.1655,74.1655,10027.0
2017-12-11 12:20:00,99.53,99.65,99.51,99.65,22933.0,74.173,74.2624,74.1581,74.2624,22933.0
2017-12-11 12:30:00,99.67,99.69,99.59,99.62,15123.0,74.2773,74.2922,74.2177,74.2401,15123.0
2017-12-11 12:40:00,99.65,99.8,99.62,99.78,11079.0,74.2624,74.3742,74.2401,74.3593,11079.0
2017-12-11 12:50:00,99.76,99.84,99.75,99.81,11696.0,74.3444,74.404,74.3369,74.3817,11696.0
2017-12-11 13:00:00,99.82,99.87,99.72,99.86,9045.0,74.3891,74.4264,74.3146,74.4189,9045.0
2017-12-11 13:10:00,99.89,99.92,99.86,99.88,6887.0,74.4413,74.4636,74.4189,74.4338,6887.0
2017-12-11 13:20:00,99.89,99.9,99.77,99.78,11787.0,74.4413,74.4487,74.3518,74.3593,11787.0
2017-12-11 13:30:00,99.79,99.81,99.74,99.75,7030.0,74.3668,74.3817,74.3295,74.3369,7030.0
2017-12-11 13:40:00,99.76,99.76,99.63,99.63,13123.0,74.3444,74.3444,74.2475,74.2475,13123.0
2017-12-11 13:50:00,99.64,99.71,99.63,99.68,11506.0,74.255,74.3071,74.2475,74.2848,11506.0
2017-12-11 14:00:00,99.68,99.73,99.6,99.64,11294.0,74.2848,74.322,74.2252,74.255,11294.0
2017-12-11 14:10:00,99.64,99.68,99.59,99.63,13171.0,74.255,74.2848,74.2177,74.2475,13171.0
2017-12-11 14:20:00,99.63,99.63,99.55,99.62,14036.0,74.2475,74.2475,74.1879,74.2401,14036.0
2017-12-11 14:30:00,99.61,99.61,99.55,99.61,8997.0,74.2326,74.2326,74.1879,74.2326,8997.0
2017-12-11 14:40:00,99.61,99.62,99.53,99.53,13975.0,74.2326,74.2401,74.173,74.173,13975.0
2017-12-11 14:50:00,99.52,99.58,99.49,99.5,14828.0,74.1655,74.2103,74.1432,74.1506,14828.0
2017-12-11 15:00:00,99.51,99.61,99.51,99.57,19101.0,74.1581,74.2326,74.1581,74.2028,19101.0
2017-12-11 15:10:00,99.58,99.62,99.56,99.58,20163.0,74.2103,74.2401,74.1953,74.2103,20163.0
2017-12-11 15:20:00,99.58,99.61,99.52,99.55,31012.0,74.2103,74.2326,74.1655,74.1879,31012.0
2017-12-11 15:30:00,99.55,99.65,99.51,99.63,39508.0,74.1879,74.2624,74.1581,74.2475,39508.0
2017-12-11 15:40:00,99.62,99.76,99.61,99.73,36158.0,74.2401,74.3444,74.2326,74.322,36158.0
2017-12-11 15:50:00,99.73,99.75,99.65,99.71,91177.0,74.322,74.3369,74.2624,74.3071,91177.0
2017-12-12 09:30:00,99.88,99.89,99.4,99.72,33803.0,74.4338,74.4413,74.0761,74.3146,33803.0
2017-12-12 09:40:00,99.75,99.89,99.58,99.83,22010.0,74.3369,74.4413,74.2103,74.3966,22010.0
2017-12-12 09:50:00,99.83,99.84,99.45,99.51,27773.0,74.3966,74.404,74.1134,74.1581,27773.0
2017-12-12 10:00:00,99.53,99.93,99.53,99.83,21066.0,74.173,74.4711,74.173,74.3966,21066.0
2017-12-12 10:10:00,99.84,99.9,99.72,99.89,19525.0,74.404,74.4487,74.3146,74.4413,19525.0
2017-12-12 10:20:00,99.91,99.99,99.85,99.86,70831.0,74.4562,74.5158,74.4115,74.4189,70831.0
2017-12-12 10:30:00,99.87,99.98,99.79,99.98,51114.0,74.4264,74.5083,74.3668,74.5083,51114.0
2017-12-12 10:40:00,99.98,100.02,99.82,99.84,67002.0,74.5083,74.5382,74.3891,74.404,67002.0
2017-12-12 10:50:00,99.87,100.09,99.87,100.07,18057.0,74.4264,74.5903,74.4264,74.5754,18057.0
2017-12-12 11:00:00,100.06,100.13,99.84,99.9,17974.0,74.568,74.6201,74.404,74.4487,17974.0
2017-12-12 11:10:00,99.9,99.95,99.82,99.83,11736.0,74.4487,74.486,74.3891,74.3966,11736.0
2017-12-12 11:20:00,99.83,99.9,99.76,99.82,14733.0,74.3966,74.4487,74.3444,74.3891,14733.0
2017-12-12 11:30:00,99.82,99.88,99.74,99.8,20457.0,74.3891,74.4338,74.3295,74.3742,20457.0
2017-12-12 11:40:00,99.81,99.83,99.59,99.59,14650.0,74.3817,74.3966,74.2177,74.2177,14650.0
2017-12-12 11:50:00,99.58,99.62,99.34,99.4,16523.0,74.2103,74.2401,74.0314,74.0761,16523.0
2017-12-12 12:00:00,99.37,99.4,99.32,99.37,13740.0,74.0538,74.0761,74.0165,74.0538,13740.0
2017-12-12 12:10:00,99.39,99.43,99.29,99.3,18664.0,74.0687,74.0985,73.9941,74.0016,18664.0
2017-12-12 12:20:00,99.3,99.38,99.2,99.26,10811.0,74.0016,74.0612,73.9271,73.9718,10811.0
2017-12-12 12:30:00,99.24,99.38,99.24,99.35,14117.0,73.9569,74.0612,73.9569,74.0389,14117.0
2017-12-12 12:40:00,99.34,99.34,99.23,99.31,9467.0,74.0314,74.0314,73.9494,74.009,9467.0
2017-12-12 12:50:00,99.31,99.52,99.28,99.52,29594.0,74.009,74.1655,73.9867,74.1655,29594.0
2017-12-12 13:00:00,99.5,99.51,99.37,99.43,12422.0,74.1506,74.1581,74.0538,74.0985,12422.0
2017-12-12 13:10:00,99.44,99.55,99.44,99.48,9414.0,74.1059,74.1879,74.1059,74.1357,9414.0
2017-12-12 13:20:00,99.48,99.48,99.38,99.42,9018.0,74.1357,74.1357,74.0612,74.091,9018.0
2017-12-12 13:30:00,99.4,99.44,99.31,99.33,57166.0,74.0761,74.1059,74.009,74.0239,57166.0
2017-12-12 13:40:00,99.33,99.33,99.22,99.26,23777.0,74.0239,74.0239,73.942,73.9718,23777.0
2017-12-12 13:50:00,99.26,99.27,99.18,99.18,32823.0,73.9718,73.9792,73.9122,73.9122,32823.0
2017-12-12 14:00:00,99.21,99.21,99.04,99.06,39761.0,73.9345,73.9345,73.8078,73.8227,39761.0
2017-12-12 14:10:00,99.05,99.2,99.05,99.2,20850.0,73.8153,73.9271,73.8153,73.9271,20850.0
2017-12-12 14:20:00,99.19,99.47,99.19,99.44,33334.0,73.9196,74.1283,73.9196,74.1059,33334.0
2017-12-12 14:30:00,99.45,99.49,99.41,99.45,13088.0,74.1134,74.1432,74.0836,74.1134,13088.0
2017-12-12 14:40:00,99.43,99.43,99.31,99.37,20721.0,74.0985,74.0985,74.009,74.0538,20721.0
2017-12-12 14:50:00,99.38,99.43,99.38,99.39,19460.0,74.0612,74.0985,74.0612,74.0687,19460.0
2017-12-12 15:00:00,99.4,99.41,99.31,99.35,19047.0,74.0761,74.0836,74.009,74.0389,19047.0
2017-12-12 15:10:00,99.37,99.41,99.31,99.39,22045.0,74.0538,74.0836,74.009,74.0687,22045.0
2017-12-12 15:20:00,99.39,99.39,99.32,99.37,27484.0,74.0687,74.0687,74.0165,74.0538,27484.0
2017-12-12 15:30:00,99.36,99.4,99.3,99.36,26886.0,74.0463,74.0761,74.0016,74.0463,26886.0
2017-12-12 15:40:00,99.36,99.37,99.12,99.12,67983.0,74.0463,74.0538,73.8674,73.8674,67983.0
2017-12-12 15:50:00,99.11,99.17,99.0,99.07,143458.0,73.86,73.9047,73.778,73.8302,143458.0
2017-12-13 09:30:00,99.33,99.68,98.99,99.68,83584.0,74.0239,74.2848,73.7706,74.2848,83584.0
2017-12-13 09:40:00,99.65,99.73,99.45,99.69,32973.0,74.2624,74.322,74.1134,74.2922,32973.0
2017-12-13 09:50:00,99.64,99.73,99.51,99.67,21972.0,74.255,74.322,74.1581,74.2773,21972.0
2017-12-13 10:00:00,99.68,99.85,99.68,99.84,25823.0,74.2848,74.4115,74.2848,74.404,25823.0
2017-12-13 10:10:00,99.88,100.02,99.76,100.01,26777.0,74.4338,74.5382,74.3444,74.5307,26777.0
2017-12-13 10:20:00,100.01,100.03,99.86,99.9,14134.0,74.5307,74.5456,74.4189,74.4487,14134.0
2017-12-13 10:30:00,99.86,99.89,99.51,99.51,36894.0,74.4189,74.4413,74.1581,74.1581,36894.0
2017-12-13 10:40:00,99.51,99.76,99.46,99.66,15528.0,74.1581,74.3444,74.1208,74.2699,15528.0
2017-12-13 10:50:00,99.64,99.85,99.55,99.79,39018.0,74.255,74.4115,74.1879,74.3668,39018.0
2017-12-13 11:00:00,99.79,99.81,99.66,99.76,34333.0,74.3668,74.3817,74.2699,74.3444,34333.0
2017-12-13 11:10:00,99.74,99.81,99.69,99.81,32129.0,74.3295,74.3817,74.2922,74.3817,32129.0
2017-12-13 11:20:00,99.78,100.17,99.78,100.14,75068.0,74.3593,74.6499,74.3593,74.6276,75068.0
2017-12-13 11:30:00,100.12,100.19,100.0,100.16,27826.0,74.6127,74.6648,74.5233,74.6425,27826.0
2017-12-13 11:40:00,100.15,100.3,100.11,100.23,37281.0,74.635,74.7468,74.6052,74.6947,37281.0
2017-12-13 11:50:00,100.24,100.24,99.94,99.94,38119.0,74.7021,74.7021,74.4785,74.4785,38119.0
2017-12-13 12:00:00,99.98,100.07,99.92,100.01,18104.0,74.5083,74.5754,74.4636,74.5307,18104.0
2017-12-13 12:10:00,100.03,100.12,99.96,100.11,21182.0,74.5456,74.6127,74.4934,74.6052,21182.0
2017-12-13 12:20:00,100.1,100.18,100.08,100.14,24512.0,74.5978,74.6574,74.5829,74.6276,24512.0
2017-12-13 12:30:00,100.17,100.22,100.03,100.03,16326.0,74.6499,74.6872,74.5456,74.5456,16326.0
2017-12-13 12:40:00,100.03,100.18,100.01,100.13,24959.0,74.5456,74.6574,74.5307,74.6201,24959.0
2017-12-13 12:50:00,100.12,100.29,100.09,100.26,40112.0,74.6127,74.7394,74.5903,74.717,40112.0
2017-12-13 13:00:00,100.26,100.3,100.19,100.2,18504.0,74.717,74.7468,74.6648,74.6723,18504.0
2017-12-13 13:10:00,100.2,100.21,100.02,100.04,17260.0,74.6723,74.6798,74.5382,74.5531,17260.0
2017-12-13 13:20:00,100.05,100.19,100.04,100.14,40982.0,74.5605,74.6648,74.5531,74.6276,40982.0
2017-12-13 13:30:00,100.14,100.22,100.13,100.2,27048.0,74.6276,74.6872,74.6201,74.6723,27048.0
2017-12-13 13:40:00,100.2,100.21,100.1,100.14,28076.0,74.6723,74.6798,74.5978,74.6276,28076.0
2017-12-13 13:50:00,100.16,100.23,100.12,100.2,31406.0,74.6425,74.6947,74.6127,74.6723,31406.0
2017-12-13 14:00:00,100.21,100.3,100.07,100.1,41752.0,74.6798,74.7468,74.5754,74.5978,41752.0
2017-12-13 14:10:00,100.14,100.24,100.09,100.2,31795.0,74.6276,74.7021,74.5903,74.6723,31795.0
2017-12-13 14:20:00,100.19,100.28,100.06,100.11,25211.0,74.6648,74.7319,74.568,74.6052,25211.0
2017-12-13 14:30:00,100.12,100.39,100.12,100.29,33232.0,74.6127,74.8139,74.6127,74.7394,33232.0
2017-12-13 14:40:00,100.28,100.33,100.22,100.25,31598.0,74.7319,74.7692,74.6872,74.7096,31598.0
2017-12-13 14:50:00,100.26,100.39,100.21,100.38,26630.0,74.717,74.8139,74.6798,74.8064,26630.0
2017-12-13 15:00:00,100.37,100.37,100.19,100.2,23147.0,74.799,74.799,74.6648,74.6723,23147.0
2017-12-13 15:10:00,100.19,100.23,100.05,100.08,22046.0,74.6648,74.6947,74.5605,74.5829,22046.0
2017-12-13 15:20:00,100.1,100.18,100.05,100.09,41502.0,74.5978,74.6574,74.5605,74.5903,41502.0
2017-12-13 15:30:00,100.09,100.14,100.04,100.07,32871.0,74.5903,74.6276,74.5531,74.5754,32871.0
2017-12-13 15:40:00,100.08,100.13,100.0,100.12,51592.0,74.5829,74.6201,74.5233,74.6127,51592.0
2017-12-13 15:50:00,100.11,100.11,99.94,100.01,172058.0,74.6052,74.6052,74.4785,74.5307,172058.0
2017-12-14 09:30:00,99.85,100.21,99.75,100.12,69220.0,74.4115,74.6798,74.3369,74.6127,69220.0
2017-12-14 09:40:00,100.11,100.15,99.83,99.98,40262.0,74.6052,74.635,74.3966,74.5083,40262.0
2017-12-14 09:50:00,99.99,100.46,99.98,100.27,62601.0,74.5158,74.8661,74.5083,74.7245,62601.0
2017-12-14 10:00:00,100.3,100.37,100.22,100.27,49524.0,74.7468,74.799,74.6872,74.7245,49524.0
2017-12-14 10:10:00,100.24,100.31,100.05,100.07,31782.0,74.7021,74.7543,74.5605,74.5754,31782.0
2017-12-14 10:20:00,100.07,100.22,100.06,100.06,26396.0,74.5754,74.6872,74.568,74.568,26396.0
2017-12-14 10:30:00,100.06,100.26,100.05,100.19,18730.0,74.568,74.717,74.5605,74.6648,18730.0
2017-12-14 10:40:00,100.18,100.27,99.99,99.99,67413.0,74.6574,74.7245,74.5158,74.5158,67413.0
2017-12-14 10:50:00,99.97,100.0,99.81,99.86,20122.0,74.5009,74.5233,74.3817,74.4189,20122.0
2017-12-14 11:00:00,99.86,99.92,99.8,99.91,15932.0,74.4189,74.4636,74.3742,74.4562,15932.0
2017-12-14 11:10:00,99.93,100.1,99.91,100.04,26384.0,74.4711,74.5978,74.4562,74.5531,26384.0
2017-12-14 11:20:00,100.04,100.21,100.04,100.17,16492.0,74.5531,74.6798,74.5531,74.6499,16492.0
2017-12-14 11:30:00,100.16,100.16,99.98,100.03,10049.0,74.6425,74.6425,74.5083,74.5456,10049.0
2017-12-14 11:40:00,100.02,100.09,100.0,100.07,8166.0,74.5382,74.5903,74.5233,74.5754,8166.0
2017-12-14 11:50:00,100.05,100.17,100.05,100.13,14900.0,74.5605,74.6499,74.5605,74.6201,14900.0
2017-12-14 12:00:00,100.14,100.15,100.06,100.1,11097.0,74.6276,74.635,74.568,74.5978,11097.0
2017-12-14 12:10:00,100.08,100.08,100.0,100.05,10553.0,74.5829,74.5829,74.5233,74.5605,10553.0
2017-12-14 12:20:00,100.04,100.07,100.01,100.06,9530.0,74.5531,74.5754,74.5307,74.568,9530.0
2017-12-14 12:30:00,100.06,100.11,100.02,100.05,10527.0,74.568,74.6052,74.5382,74.5605,10527.0
2017-12-14 12:40:00,100.02,100.22,100.02,100.21,11209.0,74.5382,74.6872,74.5382,74.6798,11209.0
2017-12-14 12:50:00,100.19,100.26,100.14,100.21,18134.0,74.6648,74.717,74.6276,74.6798,18134.0
2017-12-14 13:00:00,100.22,100.23,100.19,100.22,6469.0,74.6872,74.6947,74.6648,74.6872,6469.0
2017-12-14 13:10:00,100.23,100.28,100.18,100.2,17473.0,74.6947,74.7319,74.6574,74.6723,17473.0
2017-12-14 13:20:00,100.18,100.25,100.15,100.23,12423.0,74.6574,74.7096,74.635,74.6947,12423.0
2017-12-14 13:30:00,100.23,100.24,100.17,100.19,8479.0,74.6947,74.7021,74.6499,74.6648,8479.0
2017-12-14 13:40:00,100.19,100.21,100.11,100.19,8730.0,74.6648,74.6798,74.6052,74.6648,8730.0
2017-12-14 13:50:00,100.18,100.2,100.1,100.12,15658.0,74.6574,74.6723,74.5978,74.6127,15658.0
2017-12-14 14:00:00,100.12,100.13,99.94,99.99,15989.0,74.6127,74.6201,74.4785,74.5158,15989.0
2017-12-14 14:10:00,99.97,100.02,99.94,99.97,15330.0,74.5009,74.5382,74.4785,74.5009,15330.0
2017-12-14 14:20:00,99.97,100.0,99.79,99.79,13122.0,74.5009,74.5233,74.3668,74.3668,13122.0
2017-12-14 14:30:00,99.79,99.91,99.79,99.88,17806.0,74.3668,74.4562,74.3668,74.4338,17806.0
2017-12-14 14:40:00,99.86,99.88,99.82,99.88,13200.0,74.4189,74.4338,74.3891,74.4338,13200.0
2017-12-14 14:50:00,99.88,99.92,99.85,99.87,9931.0,74.4338,74.4636,74.4115,74.4264,9931.0
2017-12-14 15:00:00,99.87,99.89,99.79,99.79,14129.0,74.4264,74.4413,74.3668,74.3668,14129.0
2017-12-14 15:10:00,99.81,99.83,99.75,99.76,16620.0,74.3817,74.3966,74.3369,74.3444,16620.0
2017-12-14 15:20:00,99.76,99.86,99.76,99.84,19359.0,74.3444,74.4189,74.3444,74.404,19359.0
2017-12-14 15:30:00,99.86,99.98,99.83,99.93,31739.0,74.4189,74.5083,74.3966,74.4711,31739.0
2017-12-14 15:40:00,99.93,99.97,99.77,99.77,40726.0,74.4711,74.5009,74.3518,74.3518,40726.0
2017-12-14 15:50:00,99.75,99.77,99.57,99.59,134447.0,74.3369,74.3518,74.2028,74.2177,134447.0
2017-12-15 09:30:00,100.0,100.0,99.58,99.97,533348.0,74.5233,74.5233,74.2103,74.5009,533348.0
2017-12-15 09:40:00,99.93,100.24,99.88,100.2,38541.0,74.4711,74.7021,74.4338,74.6723,38541.0
2017-12-15 09:50:00,100.18,100.23,99.92,100.13,19074.0,74.6574,74.6947,74.4636,74.6201,19074.0
2017-12-15 10:00:00,100.14,100.16,99.85,99.94,14737.0,74.6276,74.6425,74.4115,74.4785,14737.0
2017-12-15 10:10:00,99.97,100.17,99.94,100.15,19997.0,74.5009,74.6499,74.4785,74.635,19997.0
2017-12-15 10:20:00,100.11,100.17,100.0,100.05,23168.0,74.6052,74.6499,74.5233,74.5605,23168.0
2017-12-15 10:30:00,100.06,100.18,99.92,99.94,27684.0,74.568,74.6574,74.4636,74.4785,27684.0
2017-12-15 10:40:00,99.95,100.25,99.93,100.17,32313.0,74.486,74.7096,74.4711,74.6499,32313.0
2017-12-15 10:50:00,100.16,100.2,100.11,100.15,23095.0,74.6425,74.6723,74.6052,74.635,23095.0
2017-12-15 11:00:00,100.15,100.21,100.12,100.16,23903.0,74.635,74.6798,74.6127,74.6425,23903.0
2017-12-15 11:10:00,100.15,100.28,100.15,100.2,20673.0,74.635,74.7319,74.635,74.6723,20673.0
2017-12-15 11:20:00,100.21,100.3,100.05,100.19,29129.0,74.6798,74.7468,74.5605,74.6648,29129.0
2017-12-15 11:30:00,100.21,100.32,100.15,100.18,22037.0,74.6798,74.7617,74.635,74.6574,22037.0
2017-12-15 11:40:00,100.22,100.33,100.2,100.25,65661.0,74.6872,74.7692,74.6723,74.7096,65661.0
2017-12-15 11:50:00,100.25,100.41,100.24,100.27,19869.0,74.7096,74.8288,74.7021,74.7245,19869.0
2017-12-15 12:00:00,100.29,100.32,100.21,100.32,26279.0,74.7394,74.7617,74.6798,74.7617,26279.0
2017-12-15 12:10:00,100.3,100.33,100.14,100.16,16165.0,74.7468,74.7692,74.6276,74.6425,16165.0
2017-12-15 12:20:00,100.14,100.17,100.07,100.16,21194.0,74.6276,74.6499,74.5754,74.6425,21194.0
2017-12-15 12:30:00,100.13,100.17,100.01,100.04,19150.0,74.6201,74.6499,74.5307,74.5531,19150.0
2017-12-15 12:40:00,100.05,100.06,99.91,99.95,13223.0,74.5605,74.568,74.4562,74.486,13223.0
2017-12-15 12:50:00,99.95,99.97,99.91,99.94,9610.0,74.486,74.5009,74.4562,74.4785,9610.0
2017-12-15 13:00:00,99.95,100.03,99.95,99.97,8144.0,74.486,74.5456,74.486,74.5009,8144.0
2017-12-15 13:10:00,99.95,100.04,99.95,100.01,10565.0,74.486,74.5531,74.486,74.5307,10565.0
2017-12-15 13:20:00,100.02,100.07,99.98,100.05,17552.0,74.5382,74.5754,74.5083,74.5605,17552.0
2017-12-15 13:30:00,100.06,100.11,100.04,100.08,9850.0,74.568,74.6052,74.5531,74.5829,9850.0
2017-12-15 13:40:00,100.08,100.12,100.05,100.12,15049.0,74.5829,74.6127,74.5605,74.6127,15049.0
2017-12-15 13:50:00,100.12,100.17,100.01,100.11,26371.0,74.6127,74.6499,74.5307,74.6052,26371.0
2017-12-15 14:00:00,100.11,100.19,100.08,100.11,11864.0,74.6052,74.6648,74.5829,74.6052,11864.0
2017-12-15 14:10:00,100.12,100.18,100.06,100.16,19575.0,74.6127,74.6574,74.568,74.6425,19575.0
2017-12-15 14:20:00,100.15,100.2,100.07,100.09,41203.0,74.635,74.6723,74.5754,74.5903,41203.0
2017-12-15 14:30:00,100.09,100.1,100.01,100.09,33382.0,74.5903,74.5978,74.5307,74.5903,33382.0
2017-12-15 14:40:00,100.09,100.1,100.03,100.09,29160.0,74.5903,74.5978,74.5456,74.5903,29160.0
2017-12-15 14:50:00,100.1,100.1,99.98,100.03,19391.0,74.5978,74.5978,74.5083,74.5456,19391.0
2017-12-15 15:00:00,100.04,100.09,99.97,100.06,38442.0,74.5531,74.5903,74.5009,74.568,38442.0
2017-12-15 15:10:00,100.06,100.07,99.97,99.97,28866.0,74.568,74.5754,74.5009,74.5009,28866.0
2017-12-15 15:20:00,99.97,100.03,99.93,99.99,35126.0,74.5009,74.5456,74.4711,74.5158,35126.0
2017-12-15 15:30:00,99.98,100.02,99.95,99.98,55176.0,74.5083,74.5382,74.486,74.5083,55176.0
2017-12-15 15:40:00,99.98,100.0,99.85,99.87,62140.0,74.5083,74.5233,74.4115,74.4264,62140.0
2017-12-15 15:50:00,99.88,99.94,99.77,99.9,177374.0,74.4338,74.4785,74.3518,74.4487,177374.0
2017-12-18 09:30:00,99.92,100.14,99.67,100.06,61437.0,74.4636,74.6276,74.2773,74.568,61437.0
2017-12-18 09:40:00,100.09,100.42,100.06,100.17,35223.0,74.5903,74.8362,74.568,74.6499,35223.0
2017-12-18 09:50:00,100.21,100.34,100.1,100.16,28284.0,74.6798,74.7766,74.5978,74.6425,28284.0
2017-12-18 10:00:00,100.16,100.18,99.82,100.03,70403.0,74.6425,74.6574,74.3891,74.5456,70403.0
2017-12-18 10:10:00,100.0,100.26,100.0,100.12,20917.0,74.5233,74.717,74.5233,74.6127,20917.0
2017-12-18 10:20:00,100.13,100.25,100.01,100.23,22037.0,74.6201,74.7096,74.5307,74.6947,22037.0
2017-12-18 10:30:00,100.21,100.22,99.99,100.01,30080.0,74.6798,74.6872,74.5158,74.5307,30080.0
2017-12-18 10:40:00,100.01,100.17,99.99,100.07,22979.0,74.5307,74.6499,74.5158,74.5754,22979.0
2017-12-18 10:50:00,100.07,100.15,99.99,100.03,21961.0,74.5754,74.635,74.5158,74.5456,21961.0
2017-12-18 11:00:00,100.06,100.2,100.04,100.16,16548.0,74.568,74.6723,74.5531,74.6425,16548.0
2017-12-18 11:10:00,100.15,100.24,100.12,100.21,27726.0,74.635,74.7021,74.6127,74.6798,27726.0
2017-12-18 11:20:00,100.21,100.27,100.16,100.19,23592.0,74.6798,74.7245,74.6425,74.6648,23592.0
2017-12-18 11:30:00,100.16,100.27,100.15,100.27,13853.0,74.6425,74.7245,74.635,74.7245,13853.0
2017-12-18 11:40:00,100.31,100.33,100.25,100.32,14435.0,74.7543,74.7692,74.7096,74.7617,14435.0
2017-12-18 11:50:00,100.34,100.37,100.13,100.22,23427.0,74.7766,74.799,74.6201,74.6872,23427.0
2017-12-18 12:00:00,100.2,100.22,100.11,100.14,15605.0,74.6723,74.6872,74.6052,74.6276,15605.0
2017-12-18 12:10:00,100.14,100.14,100.0,100.11,30765.0,74.6276,74.6276,74.5233,74.6052,30765.0
2017-12-18 12:20:00,100.11,100.15,100.03,100.11,12346.0,74.6052,74.635,74.5456,74.6052,12346.0
2017-12-18 12:30:00,100.1,100.1,99.89,99.93,20960.0,74.5978,74.5978,74.4413,74.4711,20960.0
2017-12-18 12:40:00,99.94,100.02,99.88,99.89,22786.0,74.4785,74.5382,74.4338,74.4413,22786.0
2017-12-18 12:50:00,99.87,99.9,99.79,99.9,19932.0,74.4264,74.4487,74.3668,74.4487,19932.0
2017-12-18 13:00:00,99.91,99.96,99.87,99.89,17327.0,74.4562,74.4934,74.4264,74.4413,17327.0
2017-12-18 13:10:00,99.9,99.92,99.77,99.78,32102.0,74.4487,74.4636,74.3518,74.3593,32102.0
2017-12-18 13:20:00,99.78,99.95,99.77,99.94,14985.0,74.3593,74.486,74.3518,74.4785,14985.0
2017-12-18 13:30:00,99.92,100.01,99.88,99.94,22265.0,74.4636,74.5307,74.4338,74.4785,22265.0
2017-12-18 13:40:00,99.95,100.01,99.91,100.0,11218.0,74.486,74.5307,74.4562,74.5233,11218.0
2017-12-18 13:50:00,100.0,100.01,99.92,99.93,20483.0,74.5233,74.5307,74.4636,74.4711,20483.0
2017-12-18 14:00:00,99.94,100.05,99.94,100.0,26960.0,74.4785,74.5605,74.4785,74.5233,26960.0
2017-12-18 14:10:00,99.99,100.01,99.95,99.98,23644.0,74.5158,74.5307,74.486,74.5083,23644.0
2017-12-18 14:20:00,99.98,100.01,99.96,99.98,28322.0,74.5083,74.5307,74.4934,74.5083,28322.0
2017-12-18 14:30:00,99.98,100.15,99.98,100.13,24119.0,74.5083,74.635,74.5083,74.6201,24119.0
2017-12-18 14:40:00,100.12,100.19,100.07,100.15,20013.0,74.6127,74.6648,74.5754,74.635,20013.0
2017-12-18 14:50:00,100.15,100.25,100.06,100.25,28336.0,74.635,74.7096,74.568,74.7096,28336.0
2017-12-18 15:00:00,100.25,100.28,100.18,100.22,90253.0,74.7096,74.7319,74.6574,74.6872,90253.0
2017-12-18 15:10:00,100.23,100.26,100.18,100.21,28419.0,74.6947,74.717,74.6574,74.6798,28419.0
2017-12-18 15:20:00,100.21,100.31,100.13,100.18,39216.0,74.6798,74.7543,74.6201,74.6574,39216.0
2017-12-18 15:30:00,100.19,100.26,100.15,100.24,32102.0,74.6648,74.717,74.635,74.7021,32102.0
2017-12-18 15:40:00,100.24,100.24,100.11,100.17,52637.0,74.7021,74.7021,74.6052,74.6499,52637.0
2017-12-18 15:50:00,100.17,100.17,99.93,100.0,164375.0,74.6499,74.6499,74.4711,74.5233,164375.0
2017-12-19 09:30:00,100.04,100.14,99.81,99.91,65049.0,74.5531,74.6276,74.3817,74.4562,65049.0
2017-12-19 09:40:00,99.91,99.99,99.62,99.69,31424.0,74.4562,74.5158,74.2401,74.2922,31424.0
2017-12-19 09:50:00,99.69,99.78,99.58,99.78,16618.0,74.2922,74.3593,74.2103,74.3593,16618.0
2017-12-19 10:00:00,99.8,99.96,99.61,99.65,20429.0,74.3742,74.4934,74.2326,74.2624,20429.0
2017-12-19 10:10:00,99.65,99.67,99.31,99.49,14935.0,74.2624,74.2773,74.009,74.1432,14935.0
2017-12-19 10:20:00,99.51,99.61,99.41,99.5,19512.0,74.1581,74.2326,74.0836,74.1506,19512.0
2017-12-19 10:30:00,99.5,99.55,99.41,99.47,15966.0,74.1506,74.1879,74.0836,74.1283,15966.0
2017-12-19 10:40:00,99.5,99.51,99.27,99.32,22175.0,74.1506,74.1581,73.9792,74.0165,22175.0
2017-12-19 10:50:00,99.36,99.36,99.22,99.3,11637.0,74.0463,74.0463,73.942,74.0016,11637.0
2017-12-19 11:00:00,99.26,99.32,99.19,99.27,18762.0,73.9718,74.0165,73.9196,73.9792,18762.0
2017-12-19 11:10:00,99.25,99.26,99.13,99.26,17232.0,73.9643,73.9718,73.8749,73.9718,17232.0
2017-12-19 11:20:00,99.24,99.26,99.16,99.17,13825.0,73.9569,73.9718,73.8973,73.9047,13825.0
2017-12-19 11:30:00,99.17,99.25,99.15,99.18,19594.0,73.9047,73.9643,73.8898,73.9122,19594.0
2017-12-19 11:40:00,99.19,99.22,99.11,99.21,15094.0,73.9196,73.942,73.86,73.9345,15094.0
2017-12-19 11:50:00,99.21,99.24,99.15,99.19,14514.0,73.9345,73.9569,73.8898,73.9196,14514.0
2017-12-19 12:00:00,99.19,99.24,99.14,99.19,16910.0,73.9196,73.9569,73.8824,73.9196,16910.0
2017-12-19 12:10:00,99.18,99.24,99.17,99.23,12681.0,73.9122,73.9569,73.9047,73.9494,12681.0
2017-12-19 12:20:00,99.24,99.24,99.11,99.13,17190.0,73.9569,73.9569,73.86,73.8749,17190.0
2017-12-19 12:30:00,99.12,99.17,99.12,99.14,11825.0,73.8674,73.9047,73.8674,73.8824,11825.0
2017-12-19 12:40:00,99.13,99.14,99.11,99.13,12875.0,73.8749,73.8824,73.86,73.8749,12875.0
2017-12-19 12:50:00,99.13,99.22,99.12,99.2,15732.0,73.8749,73.942,73.8674,73.9271,15732.0
2017-12-19 13:00:00,99.2,99.22,99.14,99.15,30398.0,73.9271,73.942,73.8824,73.8898,30398.0
2017-12-19 13:10:00,99.15,99.28,99.07,99.28,16733.0,73.8898,73.9867,73.8302,73.9867,16733.0
2017-12-19 13:20:00,99.26,99.34,99.2,99.3,34663.0,73.9718,74.0314,73.9271,74.0016,34663.0
2017-12-19 13:30:00,99.3,99.5,99.3,99.5,12578.0,74.0016,74.1506,74.0016,74.1506,12578.0
2017-12-19 13:40:00,99.47,99.61,99.44,99.54,73182.0,74.1283,74.2326,74.1059,74.1804,73182.0
2017-12-19 13:50:00,99.54,99.58,99.34,99.38,19990.0,74.1804,74.2103,74.0314,74.0612,19990.0
2017-12-19 14:00:00,99.37,99.49,99.33,99.36,14104.0,74.0538,74.1432,74.0239,74.0463,14104.0
2017-12-19 14:10:00,99.36,99.38,99.19,99.3,29032.0,74.0463,74.0612,73.9196,74.0016,29032.0
2017-12-19 14:20:00,99.29,99.43,99.29,99.37,18868.0,73.9941,74.0985,73.9941,74.0538,18868.0
2017-12-19 14:30:00,99.36,99.36,99.27,99.35,11821.0,74.0463,74.0463,73.9792,74.0389,11821.0
2017-12-19 14:40:00,99.34,99.39,99.33,99.34,12437.0,74.0314,74.0687,74.0239,74.0314,12437.0
2017-12-19 14:50:00,99.35,99.43,99.34,99.41,13690.0,74.0389,74.0985,74.0314,74.0836,13690.0
2017-12-19 15:00:00,99.41,99.42,99.25,99.34,35351.0,74.0836,74.091,73.9643,74.0314,35351.0
2017-12-19 15:10:00,99.34,99.55,99.31,99.4,68203.0,74.0314,74.1879,74.009,74.0761,68203.0
2017-12-19 15:20:00,99.4,99.62,99.4,99.41,30719.0,74.0761,74.2401,74.0761,74.0836,30719.0
2017-12-19 15:30:00,99.42,99.43,99.29,99.36,24176.0,74.091,74.0985,73.9941,74.0463,24176.0
2017-12-19 15:40:00,99.36,99.38,99.18,99.18,37017.0,74.0463,74.0612,73.9122,73.9122,37017.0
2017-12-19 15:50:00,99.19,99.22,99.1,99.13,92021.0,73.9196,73.942,73.8525,73.8749,92021.0
2017-12-20 09:30:00,99.65,100.23,99.53,100.21,83104.0,74.2624,74.6947,74.173,74.6798,83104.0
2017-12-20 09:40:00,100.23,100.23,99.82,99.98,31864.0,74.6947,74.6947,74.3891,74.5083,31864.0
2017-12-20 09:50:00,99.97,100.17,99.95,99.97,39202.0,74.5009,74.6499,74.486,74.5009,39202.0
2017-12-20 10:00:00,100.04,100.08,99.85,99.95,32521.0,74.5531,74.5829,74.4115,74.486,32521.0
2017-12-20 10:10:00,99.92,99.97,99.59,99.62,21903.0,74.4636,74.5009,74.2177,74.2401,21903.0
2017-12-20 10:20:00,99.63,99.66,99.41,99.54,34697.0,74.2475,74.2699,74.0836,74.1804,34697.0
2017-12-20 10:30:00,99.56,99.62,99.46,99.61,26436.0,74.1953,74.2401,74.1208,74.2326,26436.0
2017-12-20 10:40:00,99.59,99.66,99.33,99.33,38906.0,74.2177,74.2699,74.0239,74.0239,38906.0
2017-12-20 10:50:00,99.39,99.44,99.22,99.38,35327.0,74.0687,74.1059,73.942,74.0612,35327.0
2017-12-20 11:00:00,99.39,99.65,99.3,99.62,32594.0,74.0687,74.2624,74.0016,74.2401,32594.0
2017-12-20 11:10:00,99.6,99.64,99.4,99.54,28758.0,74.2252,74.255,74.0761,74.1804,28758.0
2017-12-20 11:20:00,99.55,99.82,99.42,99.77,32703.0,74.1879,74.3891,74.091,74.3518,32703.0
2017-12-20 11:30:00,99.78,99.88,99.7,99.8,35710.0,74.3593,74.4338,74.2997,74.3742,35710.0
2017-12-20 11:40:00,99.78,99.85,99.62,99.75,30109.0,74.3593,74.4115,74.2401,74.3369,30109.0
2017-12-20 11:50:00,99.76,99.77,99.64,99.71,12923.0,74.3444,74.3518,74.255,74.3071,12923.0
2017-12-20 12:00:00,99.7,99.77,99.55,99.61,31617.0,74.2997,74.3518,74.1879,74.2326,31617.0
2017-12-20 12:10:00,99.61,99.63,99.52,99.62,19149.0,74.2326,74.2475,74.1655,74.2401,19149.0
2017-12-20 12:20:00,99.62,99.73,99.52,99.67,24712.0,74.2401,74.322,74.1655,74.2773,24712.0
2017-12-20 12:30:00,99.67,99.7,99.5,99.54,28050.0,74.2773,74.2997,74.1506,74.1804,28050.0
2017-12-20 12:40:00,99.58,99.76,99.54,99.76,25983.0,74.2103,74.3444,74.1804,74.3444,25983.0
2017-12-20 12:50:00,99.72,99.73,99.63,99.65,18183.0,74.3146,74.322,74.2475,74.2624,18183.0
2017-12-20 13:00:00,99.64,99.71,99.59,99.69,20160.0,74.255,74.3071,74.2177,74.2922,20160.0
2017-12-20 13:10:00,99.68,99.75,99.65,99.72,23531.0,74.2848,74.3369,74.2624,74.3146,23531.0
2017-12-20 13:20:00,99.72,99.86,99.67,99.86,31864.0,74.3146,74.4189,74.2773,74.4189,31864.0
2017-12-20 13:30:00,99.83,99.84,99.68,99.68,17395.0,74.3966,74.404,74.2848,74.2848,17395.0
2017-12-20 13:40:00,99.7,99.72,99.62,99.69,34572.0,74.2997,74.3146,74.2401,74.2922,34572.0
2017-12-20 13:50:00,99.7,99.97,99.67,99.9,39360.0,74.2997,74.5009,74.2773,74.4487,39360.0
2017-12-20 14:00:00,99.92,100.04,99.91,99.97,33526.0,74.4636,74.5531,74.4562,74.5009,33526.0
2017-12-20 14:10:00,99.97,100.09,99.96,100.05,27636.0,74.5009,74.5903,74.4934,74.5605,27636.0
2017-12-20 14:20:00,100.07,100.12,99.96,100.01,32654.0,74.5754,74.6127,74.4934,74.5307,32654.0
2017-12-20 14:30:00,100.01,100.06,99.97,100.02,46287.0,74.5307,74.568,74.5009,74.5382,46287.0
2017-12-20 14:40:00,100.02,100.13,99.95,100.03,42824.0,74.5382,74.6201,74.486,74.5456,42824.0
2017-12-20 14:50:00,100.04,100.16,100.03,100.15,28686.0,74.5531,74.6425,74.5456,74.635,28686.0
2017-12-20 15:00:00,100.16,100.24,100.16,100.21,28341.0,74.6425,74.7021,74.6425,74.6798,28341.0
2017-12-20 15:10:00,100.2,100.63,100.2,100.53,105987.0,74.6723,74.9927,74.6723,74.9182,105987.0
2017-12-20 15:20:00,100.54,100.7,100.49,100.57,75098.0,74.9257,75.0449,74.8884,74.948,75098.0
2017-12-20 15:30:00,100.57,100.93,100.49,100.77,163496.0,74.948,75.2163,74.8884,75.0971,163496.0
2017-12-20 15:40:00,100.74,100.9,100.52,100.89,126928.0,75.0747,75.194,74.9108,75.1865,126928.0
2017-12-20 15:50:00,100.89,100.98,100.71,100.73,223824.0,75.1865,75.2536,75.0524,75.0673,223824.0
2017-12-21 09:30:00,100.67,100.82,100.28,100.29,42266.0,75.0226,75.1343,74.7319,74.7394,42266.0
2017-12-21 09:40:00,100.33,100.74,100.29,100.67,27267.0,74.7692,75.0747,74.7394,75.0226,27267.0
2017-12-21 09:50:00,100.65,100.84,100.53,100.78,26190.0,75.0077,75.1492,74.9182,75.1045,26190.0
2017-12-21 10:00:00,100.79,100.79,100.51,100.56,21296.0,75.112,75.112,74.9033,74.9406,21296.0
2017-12-21 10:10:00,100.59,100.68,100.37,100.43,28431.0,74.9629,75.03,74.799,74.8437,28431.0
2017-12-21 10:20:00,100.44,100.5,100.22,100.25,32501.0,74.8512,74.8959,74.6872,74.7096,32501.0
2017-12-21 10:30:00,100.27,100.5,100.27,100.43,48748.0,74.7245,74.8959,74.7245,74.8437,48748.0
2017-12-21 10:40:00,100.43,100.56,100.39,100.47,41987.0,74.8437,74.9406,74.8139,74.8735,41987.0
2017-12-21 10:50:00,100.47,100.59,100.41,100.46,34865.0,74.8735,74.9629,74.8288,74.8661,34865.0
2017-12-21 11:00:00,100.47,100.5,100.37,100.48,70130.0,74.8735,74.8959,74.799,74.881,70130.0
2017-12-21 11:10:00,100.45,100.56,100.4,100.52,70810.0,74.8586,74.9406,74.8213,74.9108,70810.0
2017-12-21 11:20:00,100.53,100.55,100.42,100.54,78949.0,74.9182,74.9331,74.8362,74.9257,78949.0
2017-12-21 11:30:00,100.54,100.75,100.51,100.57,74772.0,74.9257,75.0822,74.9033,74.948,74772.0
2017-12-21 11:40:00,100.57,100.71,100.52,100.54,36457.0,74.948,75.0524,74.9108,74.9257,36457.0
2017-12-21 11:50:00,100.53,100.63,100.49,100.54,39831.0,74.9182,74.9927,74.8884,74.9257,39831.0
2017-12-21 12:00:00,100.54,100.58,100.49,100.51,21863.0,74.9257,74.9555,74.8884,74.9033,21863.0
2017-12-21 12:10:00,100.5,100.6,100.48,100.51,28639.0,74.8959,74.9704,74.881,74.9033,28639.0
2017-12-21 12:20:00,100.52,100.58,100.51,100.52,18873.0,74.9108,74.9555,74.9033,74.9108,18873.0
2017-12-21 12:30:00,100.53,100.57,100.51,100.56,25015.0,74.9182,74.948,74.9033,74.9406,25015.0
2017-12-21 12:40:00,100.56,100.62,100.46,100.6,27168.0,74.9406,74.9853,74.8661,74.9704,27168.0
2017-12-21 12:50:00,100.59,100.75,100.59,100.71,13851.0,74.9629,75.0822,74.9629,75.0524,13851.0
2017-12-21 13:00:00,100.72,100.72,100.66,100.7,15481.0,75.0598,75.0598,75.0151,75.0449,15481.0
2017-12-21 13:10:00,100.71,100.78,100.68,100.73,21533.0,75.0524,75.1045,75.03,75.0673,21533.0
2017-12-21 13:20:00,100.73,100.75,100.69,100.72,11023.0,75.0673,75.0822,75.0375,75.0598,11023.0
2017-12-21 13:30:00,100.71,100.72,100.65,100.67,29896.0,75.0524,75.0598,75.0077,75.0226,29896.0
2017-12-21 13:40:00,100.67,100.67,100.39,100.39,39853.0,75.0226,75.0226,74.8139,74.8139,39853.0
2017-12-21 13:50:00,100.4,100.68,100.38,100.62,33338.0,74.8213,75.03,74.8064,74.9853,33338.0
2017-12-21 14:00:00,100.65,100.66,100.51,100.64,23209.0,75.0077,75.0151,74.9033,75.0002,23209.0
2017-12-21 14:10:00,100.63,100.64,100.48,100.55,26770.0,74.9927,75.0002,74.881,74.9331,26770.0
2017-12-21 14:20:00,100.57,100.69,100.56,100.66,20338.0,74.948,75.0375,74.9406,75.0151,20338.0
2017-12-21 14:30:00,100.66,100.69,100.49,100.57,26420.0,75.0151,75.0375,74.8884,74.948,26420.0
2017-12-21 14:40:00,100.57,100.58,100.37,100.39,28672.0,74.948,74.9555,74.799,74.8139,28672.0
2017-12-21 14:50:00,100.39,100.47,100.32,100.44,77310.0,74.8139,74.8735,74.7617,74.8512,77310.0
2017-12-21 15:00:00,100.45,100.62,100.45,100.57,28375.0,74.8586,74.9853,74.8586,74.948,28375.0
2017-12-21 15:10:00,100.56,100.68,100.54,100.58,42736.0,74.9406,75.03,74.9257,74.9555,42736.0
2017-12-21 15:20:00,100.57,100.61,100.48,100.52,52799.0,74.948,74.9778,74.881,74.9108,52799.0
2017-12-21 15:30:00,100.51,100.51,100.26,100.28,64880.0,74.9033,74.9033,74.717,74.7319,64880.0
2017-12-21 15:40:00,100.26,100.28,100.12,100.12,95640.0,74.717,74.7319,74.6127,74.6127,95640.0
2017-12-21 15:50:00,100.12,100.15,99.91,100.08,203087.0,74.6127,74.635,74.4562,74.5829,203087.0
2017-12-22 09:30:00,100.65,100.65,100.31,100.42,30269.0,75.0077,75.0077,74.7543,74.8362,30269.0
2017-12-22 09:40:00,100.46,100.59,100.37,100.59,16949.0,74.8661,74.9629,74.799,74.9629,16949.0
2017-12-22 09:50:00,100.56,100.68,100.48,100.65,19596.0,74.9406,75.03,74.881,75.0077,19596.0
2017-12-22 10:00:00,100.66,100.85,100.65,100.68,22335.0,75.0151,75.1567,75.0077,75.03,22335.0
2017-12-22 10:10:00,100.7,100.71,100.46,100.56,20952.0,75.0449,75.0524,74.8661,74.9406,20952.0
2017-12-22 10:20:00,100.59,100.7,100.56,100.58,11978.0,74.9629,75.0449,74.9406,74.9555,11978.0
2017-12-22 10:30:00,100.57,100.63,100.54,100.6,18128.0,74.948,74.9927,74.9257,74.9704,18128.0
2017-12-22 10:40:00,100.6,100.62,100.43,100.49,18359.0,74.9704,74.9853,74.8437,74.8884,18359.0
2017-12-22 10:50:00,100.51,100.52,100.36,100.4,17477.0,74.9033,74.9108,74.7915,74.8213,17477.0
2017-12-22 11:00:00,100.4,100.58,100.4,100.52,15441.0,74.8213,74.9555,74.8213,74.9108,15441.0
2017-12-22 11:10:00,100.55,100.57,100.47,100.51,13815.0,74.9331,74.948,74.8735,74.9033,13815.0
2017-12-22 11:20:00,100.5,100.57,100.48,100.51,11347.0,74.8959,74.948,74.881,74.9033,11347.0
2017-12-22 11:30:00,100.52,100.53,100.38,100.48,15568.0,74.9108,74.9182,74.8064,74.881,15568.0
2017-12-22 11:40:00,100.48,100.64,100.46,100.62,9501.0,74.881,75.0002,74.8661,74.9853,9501.0
2017-12-22 11:50:00,100.64,100.75,100.61,100.75,10600.0,75.0002,75.0822,74.9778,75.0822,10600.0
2017-12-22 12:00:00,100.75,100.96,100.74,100.94,20624.0,75.0822,75.2387,75.0747,75.2238,20624.0
2017-12-22 12:10:00,100.95,101.15,100.94,101.04,17435.0,75.2312,75.3803,75.2238,75.2983,17435.0
2017-12-22 12:20:00,101.04,101.17,101.04,101.14,20149.0,75.2983,75.3952,75.2983,75.3728,20149.0
2017-12-22 12:30:00,101.16,101.19,101.06,101.08,20169.0,75.3877,75.4101,75.3132,75.3281,20169.0
2017-12-22 12:40:00,101.09,101.18,101.09,101.17,10147.0,75.3356,75.4026,75.3356,75.3952,10147.0
2017-12-22 12:50:00,101.16,101.21,101.11,101.19,11801.0,75.3877,75.425,75.3505,75.4101,11801.0
2017-12-22 13:00:00,101.19,101.25,101.16,101.22,13623.0,75.4101,75.4548,75.3877,75.4324,13623.0
2017-12-22 13:10:00,101.22,101.28,101.18,101.24,14500.0,75.4324,75.4771,75.4026,75.4473,14500.0
2017-12-22 13:20:00,101.23,101.24,101.15,101.23,14550.0,75.4399,75.4473,75.3803,75.4399,14550.0
2017-12-22 13:30:00,101.22,101.24,101.06,101.08,13187.0,75.4324,75.4473,75.3132,75.3281,13187.0
2017-12-22 13:40:00,101.07,101.17,101.05,101.15,16986.0,75.3207,75.3952,75.3057,75.3803,16986.0
2017-12-22 13:50:00,101.15,101.19,101.11,101.14,20646.0,75.3803,75.4101,75.3505,75.3728,20646.0
2017-12-22 14:00:00,101.13,101.17,101.08,101.12,18578.0,75.3654,75.3952,75.3281,75.3579,18578.0
2017-12-22 14:10:00,101.13,101.16,101.1,101.13,19086.0,75.3654,75.3877,75.343,75.3654,19086.0
2017-12-22 14:20:00,101.14,101.2,101.12,101.15,23291.0,75.3728,75.4175,75.3579,75.3803,23291.0
2017-12-22 14:30:00,101.15,101.21,101.14,101.16,9351.0,75.3803,75.425,75.3728,75.3877,9351.0
2017-12-22 14:40:00,101.15,101.21,101.14,101.21,13955.0,75.3803,75.425,75.3728,75.425,13955.0
2017-12-22 14:50:00,101.18,101.19,101.1,101.1,10487.0,75.4026,75.4101,75.343,75.343,10487.0
2017-12-22 15:00:00,101.1,101.12,101.06,101.11,12434.0,75.343,75.3579,75.3132,75.3505,12434.0
2017-12-22 15:10:00,101.11,101.13,101.07,101.09,11690.0,75.3505,75.3654,75.3207,75.3356,11690.0
2017-12-22 15:20:00,101.08,101.1,101.01,101.02,17386.0,75.3281,75.343,75.2759,75.2834,17386.0
2017-12-22 15:30:00,101.01,101.02,100.91,100.96,32285.0,75.2759,75.2834,75.2014,75.2387,32285.0
2017-12-22 15:40:00,100.95,100.98,100.85,100.89,36532.0,75.2312,75.2536,75.1567,75.1865,36532.0
2017-12-22 15:50:00,100.88,100.93,100.86,100.9,77989.0,75.1791,75.2163,75.1642,75.194,77989.0
2017-12-26 09:30:00,101.14,101.43,100.86,101.41,39450.0,75.3728,75.5889,75.1642,75.574,39450.0
2017-12-26 09:40:00,101.41,101.54,101.3,101.49,16461.0,75.574,75.6709,75.4921,75.6336,16461.0
2017-12-26 09:50:00,101.54,101.57,101.29,101.38,17682.0,75.6709,75.6933,75.4846,75.5517,17682.0
2017-12-26 10:00:00,101.36,101.44,101.29,101.43,8834.0,75.5368,75.5964,75.4846,75.5889,8834.0
2017-12-26 10:10:00,101.44,101.48,101.34,101.36,9479.0,75.5964,75.6262,75.5219,75.5368,9479.0
2017-12-26 10:20:00,101.36,101.49,101.33,101.44,8030.0,75.5368,75.6336,75.5144,75.5964,8030.0
2017-12-26 10:30:00,101.49,101.64,101.48,101.55,11421.0,75.6336,75.7454,75.6262,75.6784,11421.0
2017-12-26 10:40:00,101.55,101.59,101.39,101.48,9696.0,75.6784,75.7082,75.5591,75.6262,9696.0
2017-12-26 10:50:00,101.46,101.55,101.42,101.45,10214.0,75.6113,75.6784,75.5815,75.6038,10214.0
2017-12-26 11:00:00,101.47,101.5,101.42,101.43,14730.0,75.6187,75.6411,75.5815,75.5889,14730.0
2017-12-26 11:10:00,101.48,101.57,101.42,101.56,14386.0,75.6262,75.6933,75.5815,75.6858,14386.0
2017-12-26 11:20:00,101.57,101.59,101.53,101.59,15752.0,75.6933,75.7082,75.6635,75.7082,15752.0
2017-12-26 11:30:00,101.59,101.81,101.58,101.63,28246.0,75.7082,75.8721,75.7007,75.738,28246.0
2017-12-26 11:40:00,101.62,101.64,101.59,101.61,11942.0,75.7305,75.7454,75.7082,75.7231,11942.0
2017-12-26 11:50:00,101.63,101.72,101.6,101.65,21489.0,75.738,75.8051,75.7156,75.7529,21489.0
2017-12-26 12:00:00,101.65,101.65,101.59,101.63,11508.0,75.7529,75.7529,75.7082,75.738,11508.0
2017-12-26 12:10:00,101.61,101.66,101.57,101.59,12736.0,75.7231,75.7603,75.6933,75.7082,12736.0
2017-12-26 12:20:00,101.58,101.58,101.49,101.52,9031.0,75.7007,75.7007,75.6336,75.656,9031.0
2017-12-26 12:30:00,101.54,101.56,101.49,101.49,10551.0,75.6709,75.6858,75.6336,75.6336,10551.0
2017-12-26 12:40:00,101.5,101.57,101.48,101.53,8074.0,75.6411,75.6933,75.6262,75.6635,8074.0
2017-12-26 12:50:00,101.52,101.53,101.45,101.49,6529.0,75.656,75.6635,75.6038,75.6336,6529.0
2017-12-26 13:00:00,101.48,101.56,101.46,101.51,6320.0,75.6262,75.6858,75.6113,75.6486,6320.0
2017-12-26 13:10:00,101.5,101.51,101.46,101.48,8125.0,75.6411,75.6486,75.6113,75.6262,8125.0
2017-12-26 13:20:00,101.48,101.56,101.44,101.55,9152.0,75.6262,75.6858,75.5964,75.6784,9152.0
2017-12-26 13:30:00,101.55,101.56,101.49,101.5,8913.0,75.6784,75.6858,75.6336,75.6411,8913.0
2017-12-26 13:40:00,101.49,101.5,101.44,101.5,6380.0,75.6336,75.6411,75.5964,75.6411,6380.0
2017-12-26 13:50:00,101.49,101.52,101.44,101.48,8840.0,75.6336,75.656,75.5964,75.6262,8840.0
2017-12-26 14:00:00,101.46,101.46,101.34,101.36,8454.0,75.6113,75.6113,75.5219,75.5368,8454.0
2017-12-26 14:10:00,101.36,101.47,101.36,101.44,15002.0,75.5368,75.6187,75.5368,75.5964,15002.0
2017-12-26 14:20:00,101.44,101.53,101.43,101.5,10943.0,75.5964,75.6635,75.5889,75.6411,10943.0
2017-12-26 14:30:00,101.51,101.51,101.43,101.49,9375.0,75.6486,75.6486,75.5889,75.6336,9375.0
2017-12-26 14:40:00,101.49,101.49,101.41,101.44,8280.0,75.6336,75.6336,75.574,75.5964,8280.0
2017-12-26 14:50:00,101.44,101.5,101.42,101.49,9908.0,75.5964,75.6411,75.5815,75.6336,9908.0
2017-12-26 15:00:00,101.49,101.56,101.48,101.56,9674.0,75.6336,75.6858,75.6262,75.6858,9674.0
2017-12-26 15:10:00,101.55,101.58,101.53,101.54,12500.0,75.6784,75.7007,75.6635,75.6709,12500.0
2017-12-26 15:20:00,101.53,101.57,101.49,101.52,30527.0,75.6635,75.6933,75.6336,75.656,30527.0
2017-12-26 15:30:00,101.53,101.58,101.49,101.54,21003.0,75.6635,75.7007,75.6336,75.6709,21003.0
2017-12-26 15:40:00,101.54,101.65,101.54,101.65,24733.0,75.6709,75.7529,75.6709,75.7529,24733.0
2017-12-26 15:50:00,101.65,101.68,101.57,101.65,40834.0,75.7529,75.7752,75.6933,75.7529,40834.0
2017-12-27 09:30:00,101.81,101.82,101.26,101.61,23379.0,75.8721,75.8796,75.4622,75.7231,23379.0
2017-12-27 09:40:00,101.66,101.66,101.43,101.62,27461.0,75.7603,75.7603,75.5889,75.7305,27461.0
2017-12-27 09:50:00,101.59,101.76,101.55,101.72,12749.0,75.7082,75.8349,75.6784,75.8051,12749.0
2017-12-27 10:00:00,101.75,101.82,101.64,101.71,14506.0,75.8274,75.8796,75.7454,75.7976,14506.0
2017-12-27 10:10:00,101.73,101.96,101.72,101.85,21039.0,75.8125,75.9839,75.8051,75.9019,21039.0
2017-12-27 10:20:00,101.83,101.93,101.75,101.81,17849.0,75.887,75.9616,75.8274,75.8721,17849.0
2017-12-27 10:30:00,101.79,101.92,101.79,101.84,14716.0,75.8572,75.9541,75.8572,75.8945,14716.0
2017-12-27 10:40:00,101.85,101.98,101.83,101.96,13124.0,75.9019,75.9988,75.887,75.9839,13124.0
2017-12-27 10:50:00,101.97,102.1,101.9,102.1,24589.0,75.9914,76.0882,75.9392,76.0882,24589.0
2017-12-27 11:00:00,102.08,102.17,102.05,102.14,12518.0,76.0733,76.1404,76.051,76.118,12518.0
2017-12-27 11:10:00,102.13,102.31,102.13,102.31,19579.0,76.1106,76.2447,76.1106,76.2447,19579.0
2017-12-27 11:20:00,102.28,102.43,102.25,102.26,23520.0,76.2224,76.3342,76.2,76.2075,23520.0
2017-12-27 11:30:00,102.27,102.36,102.2,102.26,10005.0,76.2149,76.282,76.1628,76.2075,10005.0
2017-12-27 11:40:00,102.23,102.27,102.18,102.18,10352.0,76.1851,76.2149,76.1479,76.1479,10352.0
2017-12-27 11:50:00,102.18,102.22,102.13,102.18,10080.0,76.1479,76.1777,76.1106,76.1479,10080.0
2017-12-27 12:00:00,102.16,102.2,102.09,102.2,11479.0,76.133,76.1628,76.0808,76.1628,11479.0
2017-12-27 12:10:00,102.21,102.21,102.07,102.09,9969.0,76.1702,76.1702,76.0659,76.0808,9969.0
2017-12-27 12:20:00,102.1,102.13,102.04,102.06,9367.0,76.0882,76.1106,76.0435,76.0584,9367.0
2017-12-27 12:30:00,102.05,102.05,101.96,101.98,8347.0,76.051,76.051,75.9839,75.9988,8347.0
2017-12-27 12:40:00,101.96,102.09,101.96,102.04,13373.0,75.9839,76.0808,75.9839,76.0435,13373.0
2017-12-27 12:50:00,102.04,102.06,101.91,101.98,17022.0,76.0435,76.0584,75.9466,75.9988,17022.0
2017-12-27 13:00:00,101.98,102.03,101.93,102.01,9925.0,75.9988,76.0361,75.9616,76.0212,9925.0
2017-12-27 13:10:00,102.01,102.08,102.01,102.08,14358.0,76.0212,76.0733,76.0212,76.0733,14358.0
2017-12-27 13:20:00,102.07,102.07,102.03,102.04,8415.0,76.0659,76.0659,76.0361,76.0435,8415.0
2017-12-27 13:30:00,102.04,102.05,101.97,102.02,12244.0,76.0435,76.051,75.9914,76.0286,12244.0
2017-12-27 13:40:00,102.02,102.19,102.02,102.14,14324.0,76.0286,76.1553,76.0286,76.118,14324.0
2017-12-27 13:50:00,102.17,102.17,102.04,102.12,33007.0,76.1404,76.1404,76.0435,76.1031,33007.0
2017-12-27 14:00:00,102.12,102.12,102.05,102.05,11795.0,76.1031,76.1031,76.051,76.051,11795.0
2017-12-27 14:10:00,102.06,102.11,102.04,102.09,12610.0,76.0584,76.0957,76.0435,76.0808,12610.0
2017-12-27 14:20:00,102.08,102.14,102.03,102.14,30749.0,76.0733,76.118,76.0361,76.118,30749.0
2017-12-27 14:30:00,102.13,102.17,102.12,102.16,13207.0,76.1106,76.1404,76.1031,76.133,13207.0
2017-12-27 14:40:00,102.15,102.17,102.12,102.13,11608.0,76.1255,76.1404,76.1031,76.1106,11608.0
2017-12-27 14:50:00,102.13,102.18,102.1,102.18,16441.0,76.1106,76.1479,76.0882,76.1479,16441.0
2017-12-27 15:00:00,102.18,102.22,102.14,102.16,20619.0,76.1479,76.1777,76.118,76.133,20619.0
2017-12-27 15:10:00,102.15,102.17,102.09,102.1,17026.0,76.1255,76.1404,76.0808,76.0882,17026.0
2017-12-27 15:20:00,102.09,102.13,102.05,102.12,23224.0,76.0808,76.1106,76.051,76.1031,23224.0
2017-12-27 15:30:00,102.11,102.12,101.99,102.0,30794.0,76.0957,76.1031,76.0063,76.0137,30794.0
2017-12-27 15:40:00,102.0,102.1,101.99,102.03,58288.0,76.0137,76.0882,76.0063,76.0361,58288.0
2017-12-27 15:50:00,102.03,102.08,102.01,102.06,80156.0,76.0361,76.0733,76.0212,76.0584,80156.0
2017-12-28 09:30:00,102.1,102.16,101.72,101.87,41209.0,76.0882,76.133,75.8051,75.9168,41209.0
2017-12-28 09:40:00,101.88,102.06,101.72,101.85,16879.0,75.9243,76.0584,75.8051,75.9019,16879.0
2017-12-28 09:50:00,101.81,101.81,101.43,101.5,32968.0,75.8721,75.8721,75.5889,75.6411,32968.0
2017-12-28 10:00:00,101.54,101.65,101.42,101.58,18226.0,75.6709,75.7529,75.5815,75.7007,18226.0
2017-12-28 10:10:00,101.58,101.61,101.48,101.57,14445.0,75.7007,75.7231,75.6262,75.6933,14445.0
2017-12-28 10:20:00,101.58,101.75,101.51,101.72,10005.0,75.7007,75.8274,75.6486,75.8051,10005.0
2017-12-28 10:30:00,101.69,101.73,101.62,101.65,12022.0,75.7827,75.8125,75.7305,75.7529,12022.0
2017-12-28 10:40:00,101.66,101.68,101.49,101.54,15382.0,75.7603,75.7752,75.6336,75.6709,15382.0
2017-12-28 10:50:00,101.56,101.61,101.54,101.56,8251.0,75.6858,75.7231,75.6709,75.6858,8251.0
2017-12-28 11:00:00,101.58,101.65,101.5,101.53,19490.0,75.7007,75.7529,75.6411,75.6635,19490.0
2017-12-28 11:10:00,101.53,101.53,101.48,101.48,13892.0,75.6635,75.6635,75.6262,75.6262,13892.0
2017-12-28 11:20:00,101.47,101.51,101.43,101.5,8306.0,75.6187,75.6486,75.5889,75.6411,8306.0
2017-12-28 11:30:00,101.48,101.52,101.46,101.46,15065.0,75.6262,75.656,75.6113,75.6113,15065.0
2017-12-28 11:40:00,101.46,101.52,101.42,101.48,31542.0,75.6113,75.656,75.5815,75.6262,31542.0
2017-12-28 11:50:00,101.47,101.65,101.46,101.54,98323.0,75.6187,75.7529,75.6113,75.6709,98323.0
2017-12-28 12:00:00,101.55,101.67,101.48,101.65,120790.0,75.6784,75.7678,75.6262,75.7529,120790.0
2017-12-28 12:10:00,101.66,101.83,101.62,101.7,31801.0,75.7603,75.887,75.7305,75.7901,31801.0
2017-12-28 12:20:00,101.72,101.86,101.7,101.81,8156.0,75.8051,75.9094,75.7901,75.8721,8156.0
2017-12-28 12:30:00,101.79,101.85,101.75,101.76,9584.0,75.8572,75.9019,75.8274,75.8349,9584.0
2017-12-28 12:40:00,101.77,101.81,101.74,101.77,8704.0,75.8423,75.8721,75.82,75.8423,8704.0
2017-12-28 12:50:00,101.77,101.8,101.73,101.77,8364.0,75.8423,75.8647,75.8125,75.8423,8364.0
2017-12-28 13:00:00,101.78,101.86,101.78,101.84,7498.0,75.8498,75.9094,75.8498,75.8945,7498.0
2017-12-28 13:10:00,101.83,101.9,101.82,101.9,8579.0,75.887,75.9392,75.8796,75.9392,8579.0
2017-12-28 13:20:00,101.9,101.93,101.85,101.88,13890.0,75.9392,75.9616,75.9019,75.9243,13890.0
2017-12-28 13:30:00,101.88,101.89,101.81,101.82,11930.0,75.9243,75.9317,75.8721,75.8796,11930.0
2017-12-28 13:40:00,101.83,101.85,101.8,101.83,13690.0,75.887,75.9019,75.8647,75.887,13690.0
2017-12-28 13:50:00,101.82,101.84,101.71,101.77,12141.0,75.8796,75.8945,75.7976,75.8423,12141.0
2017-12-28 14:00:00,101.77,101.77,101.66,101.74,15804.0,75.8423,75.8423,75.7603,75.82,15804.0
2017-12-28 14:10:00,101.73,101.77,101.64,101.68,23916.0,75.8125,75.8423,75.7454,75.7752,23916.0
2017-12-28 14:20:00,101.71,101.76,101.65,101.71,59041.0,75.7976,75.8349,75.7529,75.7976,59041.0
2017-12-28 14:30:00,101.71,101.79,101.68,101.78,16395.0,75.7976,75.8572,75.7752,75.8498,16395.0
2017-12-28 14:40:00,101.81,101.85,101.73,101.81,12312.0,75.8721,75.9019,75.8125,75.8721,12312.0
2017-12-28 14:50:00,101.82,101.91,101.81,101.91,12633.0,75.8796,75.9466,75.8721,75.9466,12633.0
2017-12-28 15:00:00,101.89,101.94,101.82,101.91,14858.0,75.9317,75.969,75.8796,75.9466,14858.0
2017-12-28 15:10:00,101.91,101.92,101.83,101.84,14033.0,75.9466,75.9541,75.887,75.8945,14033.0
2017-12-28 15:20:00,101.85,101.96,101.85,101.92,19441.0,75.9019,75.9839,75.9019,75.9541,19441.0
2017-12-28 15:30:00,101.93,102.03,101.92,102.02,30064.0,75.9616,76.0361,75.9541,76.0286,30064.0
2017-12-28 15:40:00,102.02,102.07,101.95,101.95,39176.0,76.0286,76.0659,75.9765,75.9765,39176.0
2017-12-28 15:50:00,101.96,102.01,101.92,101.95,71164.0,75.9839,76.0212,75.9541,75.9765,71164.0
2017-12-29 09:30:00,102.25,102.29,101.7,101.7,54922.0,76.2,76.2298,75.7901,75.7901,54922.0
2017-12-29 09:40:00,101.67,102.04,101.65,101.98,17458.0,75.7678,76.0435,75.7529,75.9988,17458.0
2017-12-29 09:50:00,101.98,101.99,101.74,101.82,13368.0,75.9988,76.0063,75.82,75.8796,13368.0
2017-12-29 10:00:00,101.78,101.9,101.7,101.81,28752.0,75.8498,75.9392,75.7901,75.8721,28752.0
2017-12-29 10:10:00,101.79,101.9,101.71,101.79,43848.0,75.8572,75.9392,75.7976,75.8572,43848.0
2017-12-29 10:20:00,101.78,101.88,101.74,101.74,29915.0,75.8498,75.9243,75.82,75.82,29915.0
2017-12-29 10:30:00,101.75,101.76,101.5,101.54,12221.0,75.8274,75.8349,75.6411,75.6709,12221.0
2017-12-29 10:40:00,101.51,101.67,101.51,101.61,14267.0,75.6486,75.7678,75.6486,75.7231,14267.0
2017-12-29 10:50:00,101.59,101.61,101.49,101.61,9816.0,75.7082,75.7231,75.6336,75.7231,9816.0
2017-12-29 11:00:00,101.62,101.72,101.61,101.7,12628.0,75.7305,75.8051,75.7231,75.7901,12628.0
2017-12-29 11:10:00,101.68,101.71,101.55,101.59,23165.0,75.7752,75.7976,75.6784,75.7082,23165.0
2017-12-29 11:20:00,101.59,101.66,101.57,101.63,13669.0,75.7082,75.7603,75.6933,75.738,13669.0
2017-12-29 11:30:00,101.64,101.64,101.55,101.58,9224.0,75.7454,75.7454,75.6784,75.7007,9224.0
2017-12-29 11:40:00,101.61,101.63,101.53,101.59,11107.0,75.7231,75.738,75.6635,75.7082,11107.0
2017-12-29 11:50:00,101.57,101.59,101.47,101.51,8041.0,75.6933,75.7082,75.6187,75.6486,8041.0
2017-12-29 12:00:00,101.51,101.55,101.45,101.52,18781.0,75.6486,75.6784,75.6038,75.656,18781.0
2017-12-29 12:10:00,101.52,101.55,101.49,101.51,17969.0,75.656,75.6784,75.6336,75.6486,17969.0
2017-12-29 12:20:00,101.52,101.53,101.47,101.51,9741.0,75.656,75.6635,75.6187,75.6486,9741.0
2017-12-29 12:30:00,101.52,101.54,101.44,101.45,22883.0,75.656,75.6709,75.5964,75.6038,22883.0
2017-12-29 12:40:00,101.44,101.45,101.37,101.37,10644.0,75.5964,75.6038,75.5442,75.5442,10644.0
2017-12-29 12:50:00,101.39,101.44,101.36,101.37,9848.0,75.5591,75.5964,75.5368,75.5442,9848.0
2017-12-29 13:00:00,101.36,101.46,101.35,101.45,11277.0,75.5368,75.6113,75.5293,75.6038,11277.0
2017-12-29 13:10:00,101.43,101.48,101.41,101.47,7057.0,75.5889,75.6262,75.574,75.6187,7057.0
2017-12-29 13:20:00,101.46,101.49,101.44,101.45,6069.0,75.6113,75.6336,75.5964,75.6038,6069.0
2017-12-29 13:30:00,101.48,101.54,101.43,101.53,7624.0,75.6262,75.6709,75.5889,75.6635,7624.0
2017-12-29 13:40:00,101.53,101.58,101.51,101.56,8650.0,75.6635,75.7007,75.6486,75.6858,8650.0
2017-12-29 13:50:00,101.54,101.54,101.43,101.45,14175.0,75.6709,75.6709,75.5889,75.6038,14175.0
2017-12-29 14:00:00,101.45,101.45,101.36,101.4,7277.0,75.6038,75.6038,75.5368,75.5666,7277.0
2017-12-29 14:10:00,101.42,101.45,101.4,101.44,5588.0,75.5815,75.6038,75.5666,75.5964,5588.0
2017-12-29 14:20:00,101.45,101.49,101.44,101.44,10841.0,75.6038,75.6336,75.5964,75.5964,10841.0
2017-12-29 14:30:00,101.41,101.43,101.38,101.39,14321.0,75.574,75.5889,75.5517,75.5591,14321.0
2017-12-29 14:40:00,101.39,101.47,101.38,101.41,11015.0,75.5591,75.6187,75.5517,75.574,11015.0
2017-12-29 14:50:00,101.41,101.43,101.38,101.39,14727.0,75.574,75.5889,75.5517,75.5591,14727.0
2017-12-29 15:00:00,101.38,101.44,101.35,101.44,25558.0,75.5517,75.5964,75.5293,75.5964,25558.0
2017-12-29 15:10:00,101.44,101.44,101.4,101.41,21512.0,75.5964,75.5964,75.5666,75.574,21512.0
2017-12-29 15:20:00,101.4,101.61,101.4,101.55,20259.0,75.5666,75.7231,75.5666,75.6784,20259.0
2017-12-29 15:30:00,101.54,101.54,101.36,101.36,24190.0,75.6709,75.6709,75.5368,75.5368,24190.0
2017-12-29 15:40:00,101.37,101.45,101.35,101.42,36880.0,75.5442,75.6038,75.5293,75.5815,36880.0
2017-12-29 15:50:00,101.41,101.44,101.2,101.22,111199.0,75.574,75.5964,75.4175,75.4324,111199.0
2018-01-02 09:30:00,101.66,101.66,101.07,101.37,33956.0,75.7603,75.7603,75.3207,75.5442,33956.0
2018-01-02 09:40:00,101.35,101.52,101.23,101.3,12558.0,75.5293,75.656,75.4399,75.4921,12558.0
2018-01-02 09:50:00,101.32,101.56,101.3,101.43,11106.0,75.507,75.6858,75.4921,75.5889,11106.0
2018-01-02 10:00:00,101.45,101.66,101.45,101.62,27810.0,75.6038,75.7603,75.6038,75.7305,27810.0
2018-01-02 10:10:00,101.64,101.64,101.49,101.51,24791.0,75.7454,75.7454,75.6336,75.6486,24791.0
2018-01-02 10:20:00,101.5,101.83,101.48,101.55,15166.0,75.6411,75.887,75.6262,75.6784,15166.0
2018-01-02 10:30:00,101.56,101.57,101.4,101.48,30148.0,75.6858,75.6933,75.5666,75.6262,30148.0
2018-01-02 10:40:00,101.49,101.67,101.49,101.53,15485.0,75.6336,75.7678,75.6336,75.6635,15485.0
2018-01-02 10:50:00,101.51,101.59,101.49,101.53,19656.0,75.6486,75.7082,75.6336,75.6635,19656.0
2018-01-02 11:00:00,101.52,101.56,101.44,101.54,21110.0,75.656,75.6858,75.5964,75.6709,21110.0
2018-01-02 11:10:00,101.52,101.56,101.47,101.47,14349.0,75.656,75.6858,75.6187,75.6187,14349.0
2018-01-02 11:20:00,101.46,101.5,101.22,101.22,62325.0,75.6113,75.6411,75.4324,75.4324,62325.0
2018-01-02 11:30:00,101.23,101.33,101.2,101.22,31884.0,75.4399,75.5144,75.4175,75.4324,31884.0
2018-01-02 11:40:00,101.24,101.26,101.15,101.22,17390.0,75.4473,75.4622,75.3803,75.4324,17390.0
2018-01-02 11:50:00,101.22,101.27,101.12,101.19,17163.0,75.4324,75.4697,75.3579,75.4101,17163.0
2018-01-02 12:00:00,101.2,101.27,101.14,101.23,11396.0,75.4175,75.4697,75.3728,75.4399,11396.0
2018-01-02 12:10:00,101.21,101.29,101.14,101.28,12783.0,75.425,75.4846,75.3728,75.4771,12783.0
2018-01-02 12:20:00,101.28,101.32,101.19,101.26,14160.0,75.4771,75.507,75.4101,75.4622,14160.0
2018-01-02 12:30:00,101.25,101.37,101.25,101.37,17847.0,75.4548,75.5442,75.4548,75.5442,17847.0
2018-01-02 12:40:00,101.34,101.34,101.27,101.29,8468.0,75.5219,75.5219,75.4697,75.4846,8468.0
2018-01-02 12:50:00,101.27,101.38,101.26,101.37,7665.0,75.4697,75.5517,75.4622,75.5442,7665.0
2018-01-02 13:00:00,101.37,101.42,101.33,101.39,11736.0,75.5442,75.5815,75.5144,75.5591,11736.0
2018-01-02 13:10:00,101.39,101.5,101.36,101.36,10116.0,75.5591,75.6411,75.5368,75.5368,10116.0
2018-01-02 13:20:00,101.34,101.38,101.32,101.34,9645.0,75.5219,75.5517,75.507,75.5219,9645.0
2018-01-02 13:30:00,101.35,101.47,101.35,101.44,17825.0,75.5293,75.6187,75.5293,75.5964,17825.0
2018-01-02 13:40:00,101.46,101.54,101.46,101.5,14750.0,75.6113,75.6709,75.6113,75.6411,14750.0
2018-01-02 13:50:00,101.49,101.49,101.4,101.41,11424.0,75.6336,75.6336,75.5666,75.574,11424.0
2018-01-02 14:00:00,101.41,101.42,101.36,101.39,12474.0,75.574,75.5815,75.5368,75.5591,12474.0
2018-01-02 14:10:00,101.39,101.41,101.29,101.38,13089.0,75.5591,75.574,75.4846,75.5517,13089.0
2018-01-02 14:20:00,101.36,101.36,101.28,101.29,25893.0,75.5368,75.5368,75.4771,75.4846,25893.0
2018-01-02 14:30:00,101.29,101.33,101.22,101.26,24704.0,75.4846,75.5144,75.4324,75.4622,24704.0
2018-01-02 14:40:00,101.25,101.65,101.25,101.57,24531.0,75.4548,75.7529,75.4548,75.6933,24531.0
2018-01-02 14:50:00,101.52,101.68,101.52,101.68,19718.0,75.656,75.7752,75.656,75.7752,19718.0
2018-01-02 15:00:00,101.65,101.66,101.56,101.58,34798.0,75.7529,75.7603,75.6858,75.7007,34798.0
2018-01-02 15:10:00,101.58,101.61,101.5,101.57,24911.0,75.7007,75.7231,75.6411,75.6933,24911.0
2018-01-02 15:20:00,101.57,101.75,101.57,101.74,19796.0,75.6933,75.8274,75.6933,75.82,19796.0
2018-01-02 15:30:00,101.73,101.73,101.52,101.66,32951.0,75.8125,75.8125,75.656,75.7603,32951.0
2018-01-02 15:40:00,101.67,101.75,101.62,101.7,39497.0,75.7678,75.8274,75.7305,75.7901,39497.0
2018-01-02 15:50:00,101.69,101.76,101.65,101.73,68770.0,75.7827,75.8349,75.7529,75.8125,68770.0
2018-01-03 09:30:00,101.45,102.25,101.41,102.21,84881.0,75.6038,76.2,75.574,76.1702,84881.0
2018-01-03 09:40:00,102.2,102.29,102.16,102.19,42358.0,76.1628,76.2298,76.133,76.1553,42358.0
2018-01-03 09:50:00,102.18,102.18,101.93,101.98,15932.0,76.1479,76.1479,75.9616,75.9988,15932.0
2018-01-03 10:00:00,102.01,102.07,101.92,101.99,22818.0,76.0212,76.0659,75.9541,76.0063,22818.0
2018-01-03 10:10:00,102.01,102.16,102.01,102.14,46761.0,76.0212,76.133,76.0212,76.118,46761.0
2018-01-03 10:20:00,102.16,102.21,102.12,102.18,22511.0,76.133,76.1702,76.1031,76.1479,22511.0
2018-01-03 10:30:00,102.17,102.37,102.17,102.35,20922.0,76.1404,76.2895,76.1404,76.2745,20922.0
2018-01-03 10:40:00,102.35,102.53,102.33,102.48,28102.0,76.2745,76.4087,76.2596,76.3714,28102.0
2018-01-03 10:50:00,102.48,102.52,102.36,102.48,27285.0,76.3714,76.4012,76.282,76.3714,27285.0
2018-01-03 11:00:00,102.47,102.53,102.42,102.53,14922.0,76.364,76.4087,76.3267,76.4087,14922.0
2018-01-03 11:10:00,102.53,102.53,102.45,102.47,14834.0,76.4087,76.4087,76.3491,76.364,14834.0
2018-01-03 11:20:00,102.46,102.48,102.33,102.33,16797.0,76.3565,76.3714,76.2596,76.2596,16797.0
2018-01-03 11:30:00,102.34,102.34,102.19,102.21,15195.0,76.2671,76.2671,76.1553,76.1702,15195.0
2018-01-03 11:40:00,102.2,102.28,102.12,102.23,19246.0,76.1628,76.2224,76.1031,76.1851,19246.0
2018-01-03 11:50:00,102.23,102.27,102.03,102.03,11387.0,76.1851,76.2149,76.0361,76.0361,11387.0
2018-01-03 12:00:00,102.03,102.09,101.92,101.97,15431.0,76.0361,76.0808,75.9541,75.9914,15431.0
2018-01-03 12:10:00,101.98,102.13,101.97,102.13,13730.0,75.9988,76.1106,75.9914,76.1106,13730.0
2018-01-03 12:20:00,102.13,102.14,102.1,102.14,12424.0,76.1106,76.118,76.0882,76.118,12424.0
2018-01-03 12:30:00,102.14,102.25,102.14,102.23,13513.0,76.118,76.2,76.118,76.1851,13513.0
2018-01-03 12:40:00,102.24,102.45,102.23,102.43,17382.0,76.1926,76.3491,76.1851,76.3342,17382.0
2018-01-03 12:50:00,102.45,102.59,102.43,102.44,18570.0,76.3491,76.4534,76.3342,76.3416,18570.0
2018-01-03 13:00:00,102.45,102.6,102.45,102.54,27973.0,76.3491,76.4609,76.3491,76.4161,27973.0
2018-01-03 13:10:00,102.55,102.63,102.54,102.6,23481.0,76.4236,76.4832,76.4161,76.4609,23481.0
2018-01-03 13:20:00,102.62,102.8,102.58,102.77,19021.0,76.4758,76.6099,76.446,76.5875,19021.0
2018-01-03 13:30:00,102.77,102.8,102.61,102.62,26222.0,76.5875,76.6099,76.4683,76.4758,26222.0
2018-01-03 13:40:00,102.61,102.63,102.35,102.4,26323.0,76.4683,76.4832,76.2745,76.3118,26323.0
2018-01-03 13:50:00,102.4,102.4,102.13,102.14,22031.0,76.3118,76.3118,76.1106,76.118,22031.0
2018-01-03 14:00:00,102.14,102.29,102.13,102.29,17815.0,76.118,76.2298,76.1106,76.2298,17815.0
2018-01-03 14:10:00,102.26,102.35,102.22,102.25,11971.0,76.2075,76.2745,76.1777,76.2,11971.0
2018-01-03 14:20:00,102.23,102.3,102.23,102.27,14440.0,76.1851,76.2373,76.1851,76.2149,14440.0
2018-01-03 14:30:00,102.28,102.34,102.21,102.27,18316.0,76.2224,76.2671,76.1702,76.2149,18316.0
2018-01-03 14:40:00,102.25,102.35,102.19,102.3,14391.0,76.2,76.2745,76.1553,76.2373,14391.0
2018-01-03 14:50:00,102.3,102.36,102.18,102.31,22159.0,76.2373,76.282,76.1479,76.2447,22159.0
2018-01-03 15:00:00,102.28,102.34,102.24,102.32,29546.0,76.2224,76.2671,76.1926,76.2522,29546.0
2018-01-03 15:10:00,102.32,102.47,102.29,102.37,14300.0,76.2522,76.364,76.2298,76.2895,14300.0
2018-01-03 15:20:00,102.39,102.49,102.35,102.44,24372.0,76.3044,76.3789,76.2745,76.3416,24372.0
2018-01-03 15:30:00,102.44,102.44,102.32,102.4,27939.0,76.3416,76.3416,76.2522,76.3118,27939.0
2018-01-03 15:40:00,102.39,102.59,102.38,102.52,43984.0,76.3044,76.4534,76.2969,76.4012,43984.0
2018-01-03 15:50:00,102.54,102.54,102.37,102.4,81537.0,76.4161,76.4161,76.2895,76.3118,81537.0
2018-01-04 09:30:00,102.4,102.72,102.16,102.59,54658.0,76.3118,76.5503,76.133,76.4534,54658.0
2018-01-04 09:40:00,102.65,102.67,101.98,101.98,15989.0,76.4981,76.513,75.9988,75.9988,15989.0
2018-01-04 09:50:00,102.01,102.24,101.85,102.16,29246.0,76.0212,76.1926,75.9019,76.133,29246.0
2018-01-04 10:00:00,102.13,102.22,102.12,102.12,18398.0,76.1106,76.1777,76.1031,76.1031,18398.0
2018-01-04 10:10:00,102.13,102.31,102.1,102.31,13391.0,76.1106,76.2447,76.0882,76.2447,13391.0
2018-01-04 10:20:00,102.34,102.38,102.19,102.32,14664.0,76.2671,76.2969,76.1553,76.2522,14664.0
2018-01-04 10:30:00,102.32,102.44,102.28,102.34,16897.0,76.2522,76.3416,76.2224,76.2671,16897.0
2018-01-04 10:40:00,102.35,102.41,102.19,102.27,24310.0,76.2745,76.3193,76.1553,76.2149,24310.0
2018-01-04 10:50:00,102.28,102.34,102.1,102.12,14031.0,76.2224,76.2671,76.0882,76.1031,14031.0
2018-01-04 11:00:00,102.09,102.09,101.82,102.01,42785.0,76.0808,76.0808,75.8796,76.0212,42785.0
2018-01-04 11:10:00,102.04,102.17,102.02,102.02,22150.0,76.0435,76.1404,76.0286,76.0286,22150.0
2018-01-04 11:20:00,102.06,102.31,102.06,102.2,15125.0,76.0584,76.2447,76.0584,76.1628,15125.0
2018-01-04 11:30:00,102.2,102.34,102.12,102.31,11168.0,76.1628,76.2671,76.1031,76.2447,11168.0
2018-01-04 11:40:00,102.29,102.29,102.13,102.19,14472.0,76.2298,76.2298,76.1106,76.1553,14472.0
2018-01-04 11:50:00,102.2,102.24,102.01,102.12,30808.0,76.1628,76.1926,76.0212,76.1031,30808.0
2018-01-04 12:00:00,102.12,102.33,102.12,102.32,6674.0,76.1031,76.2596,76.1031,76.2522,6674.0
2018-01-04 12:10:00,102.36,102.36,102.22,102.22,10038.0,76.282,76.282,76.1777,76.1777,10038.0
2018-01-04 12:20:00,102.23,102.24,102.14,102.23,12974.0,76.1851,76.1926,76.118,76.1851,12974.0
2018-01-04 12:30:00,102.22,102.31,102.19,102.19,13617.0,76.1777,76.2447,76.1553,76.1553,13617.0
2018-01-04 12:40:00,102.18,102.31,102.16,102.31,10842.0,76.1479,76.2447,76.133,76.2447,10842.0
2018-01-04 12:50:00,102.33,102.37,102.26,102.32,14569.0,76.2596,76.2895,76.2075,76.2522,14569.0
2018-01-04 13:00:00,102.33,102.34,102.15,102.15,10848.0,76.2596,76.2671,76.1255,76.1255,10848.0
2018-01-04 13:10:00,102.16,102.19,102.04,102.04,11754.0,76.133,76.1553,76.0435,76.0435,11754.0
2018-01-04 13:20:00,102.04,102.14,102.04,102.14,8680.0,76.0435,76.118,76.0435,76.118,8680.0
2018-01-04 13:30:00,102.13,102.17,102.06,102.14,6508.0,76.1106,76.1404,76.0584,76.118,6508.0
2018-01-04 13:40:00,102.11,102.16,101.96,102.0,14841.0,76.0957,76.133,75.9839,76.0137,14841.0
2018-01-04 13:50:00,102.01,102.09,101.98,102.06,15561.0,76.0212,76.0808,75.9988,76.0584,15561.0
2018-01-04 14:00:00,102.07,102.17,102.03,102.06,14346.0,76.0659,76.1404,76.0361,76.0584,14346.0
2018-01-04 14:10:00,102.04,102.11,102.04,102.06,12061.0,76.0435,76.0957,76.0435,76.0584,12061.0
2018-01-04 14:20:00,102.08,102.08,101.94,101.97,10587.0,76.0733,76.0733,75.969,75.9914,10587.0
2018-01-04 14:30:00,101.97,102.03,101.95,102.01,15620.0,75.9914,76.0361,75.9765,76.0212,15620.0
2018-01-04 14:40:00,102.01,102.13,102.0,102.1,12184.0,76.0212,76.1106,76.0137,76.0882,12184.0
2018-01-04 14:50:00,102.09,102.1,101.97,102.05,25968.0,76.0808,76.0882,75.9914,76.051,25968.0
2018-01-04 15:00:00,102.05,102.16,102.05,102.06,19544.0,76.051,76.133,76.051,76.0584,19544.0
2018-01-04 15:10:00,102.06,102.15,102.04,102.09,16850.0,76.0584,76.1255,76.0435,76.0808,16850.0
2018-01-04 15:20:00,102.1,102.18,102.07,102.18,17916.0,76.0882,76.1479,76.0659,76.1479,17916.0
2018-01-04 15:30:00,102.17,102.2,102.12,102.18,22285.0,76.1404,76.1628,76.1031,76.1479,22285.0
2018-01-04 15:40:00,102.21,102.21,102.05,102.08,31791.0,76.1702,76.1702,76.051,76.0733,31791.0
2018-01-04 15:50:00,102.06,102.19,101.97,102.13,86392.0,76.0584,76.1553,75.9914,76.1106,86392.0
2018-01-05 09:30:00,102.2,102.35,101.78,101.82,29816.0,76.1628,76.2745,75.8498,75.8796,29816.0
2018-01-05 09:40:00,101.76,101.96,101.73,101.91,16871.0,75.8349,75.9839,75.8125,75.9466,16871.0
2018-01-05 09:50:00,101.89,102.29,101.87,102.27,13593.0,75.9317,76.2298,75.9168,76.2149,13593.0
2018-01-05 10:00:00,102.29,102.34,102.13,102.14,34203.0,76.2298,76.2671,76.1106,76.118,34203.0
2018-01-05 10:10:00,102.14,102.14,101.74,101.95,53863.0,76.118,76.118,75.82,75.9765,53863.0
2018-01-05 10:20:00,101.95,101.96,101.64,101.73,32162.0,75.9765,75.9839,75.7454,75.8125,32162.0
2018-01-05 10:30:00,101.73,101.85,101.7,101.75,26870.0,75.8125,75.9019,75.7901,75.8274,26870.0
2018-01-05 10:40:00,101.74,101.91,101.73,101.81,24601.0,75.82,75.9466,75.8125,75.8721,24601.0
2018-01-05 10:50:00,101.81,102.14,101.81,102.13,33739.0,75.8721,76.118,75.8721,76.1106,33739.0
2018-01-05 11:00:00,102.13,102.15,101.91,102.03,35820.0,76.1106,76.1255,75.9466,76.0361,35820.0
2018-01-05 11:10:00,102.03,102.05,101.93,102.0,34484.0,76.0361,76.051,75.9616,76.0137,34484.0
2018-01-05 11:20:00,102.02,102.17,101.97,101.97,46228.0,76.0286,76.1404,75.9914,75.9914,46228.0
2018-01-05 11:30:00,101.97,102.25,101.97,102.13,20657.0,75.9914,76.2,75.9914,76.1106,20657.0
2018-01-05 11:40:00,102.16,102.23,102.13,102.18,19090.0,76.133,76.1851,76.1106,76.1479,19090.0
2018-01-05 11:50:00,102.19,102.24,102.11,102.14,31995.0,76.1553,76.1926,76.0957,76.118,31995.0
2018-01-05 12:00:00,102.14,102.25,102.01,102.17,25177.0,76.118,76.2,76.0212,76.1404,25177.0
2018-01-05 12:10:00,102.17,102.23,102.1,102.18,73811.0,76.1404,76.1851,76.0882,76.1479,73811.0
2018-01-05 12:20:00,102.18,102.19,102.11,102.16,24547.0,76.1479,76.1553,76.0957,76.133,24547.0
2018-01-05 12:30:00,102.17,102.18,102.06,102.14,30829.0,76.1404,76.1479,76.0584,76.118,30829.0
2018-01-05 12:40:00,102.14,102.16,101.98,102.07,25028.0,76.118,76.133,75.9988,76.0659,25028.0
2018-01-05 12:50:00,102.07,102.15,102.04,102.1,19883.0,76.0659,76.1255,76.0435,76.0882,19883.0
2018-01-05 13:00:00,102.11,102.17,102.08,102.13,18269.0,76.0957,76.1404,76.0733,76.1106,18269.0
2018-01-05 13:10:00,102.13,102.17,102.08,102.16,19615.0,76.1106,76.1404,76.0733,76.133,19615.0
2018-01-05 13:20:00,102.16,102.25,102.09,102.24,40205.0,76.133,76.2,76.0808,76.1926,40205.0
2018-01-05 13:30:00,102.19,102.26,102.12,102.16,14018.0,76.1553,76.2075,76.1031,76.133,14018.0
2018-01-05 13:40:00,102.15,102.24,102.1,102.15,14359.0,76.1255,76.1926,76.0882,76.1255,14359.0
2018-01-05 13:50:00,102.13,102.23,102.11,102.2,12666.0,76.1106,76.1851,76.0957,76.1628,12666.0
2018-01-05 14:00:00,102.18,102.21,102.13,102.14,21167.0,76.1479,76.1702,76.1106,76.118,21167.0
2018-01-05 14:10:00,102.14,102.22,102.07,102.2,27972.0,76.118,76.1777,76.0659,76.1628,27972.0
2018-01-05 14:20:00,102.2,102.3,102.1,102.18,32895.0,76.1628,76.2373,76.0882,76.1479,32895.0
2018-01-05 14:30:00,102.17,102.32,102.13,102.31,28127.0,76.1404,76.2522,76.1106,76.2447,28127.0
2018-01-05 14:40:00,102.31,102.35,102.17,102.19,33666.0,76.2447,76.2745,76.1404,76.1553,33666.0
2018-01-05 14:50:00,102.2,102.23,102.1,102.21,26064.0,76.1628,76.1851,76.0882,76.1702,26064.0
2018-01-05 15:00:00,102.22,102.27,102.16,102.21,32502.0,76.1777,76.2149,76.133,76.1702,32502.0
2018-01-05 15:10:00,102.22,102.22,102.1,102.1,42143.0,76.1777,76.1777,76.0882,76.0882,42143.0
2018-01-05 15:20:00,102.1,102.17,102.09,102.14,35227.0,76.0882,76.1404,76.0808,76.118,35227.0
2018-01-05 15:30:00,102.14,102.17,102.05,102.15,65929.0,76.118,76.1404,76.051,76.1255,65929.0
2018-01-05 15:40:00,102.17,102.26,102.14,102.17,76276.0,76.1404,76.2075,76.118,76.1404,76276.0
2018-01-05 15:50:00,102.2,102.23,102.12,102.14,113005.0,76.1628,76.1851,76.1031,76.118,113005.0
2018-01-08 09:30:00,102.5,102.5,101.59,101.8,41110.0,76.3863,76.3863,75.7082,75.8647,41110.0
2018-01-08 09:40:00,101.77,102.04,101.63,101.99,17738.0,75.8423,76.0435,75.738,76.0063,17738.0
2018-01-08 09:50:00,101.95,102.04,101.8,101.96,17156.0,75.9765,76.0435,75.8647,75.9839,17156.0
2018-01-08 10:00:00,101.94,102.03,101.85,101.85,27788.0,75.969,76.0361,75.9019,75.9019,27788.0
2018-01-08 10:10:00,101.86,101.88,101.72,101.79,18937.0,75.9094,75.9243,75.8051,75.8572,18937.0
2018-01-08 10:20:00,101.8,101.86,101.7,101.77,20071.0,75.8647,75.9094,75.7901,75.8423,20071.0
2018-01-08 10:30:00,101.77,101.83,101.53,101.54,19189.0,75.8423,75.887,75.6635,75.6709,19189.0
2018-01-08 10:40:00,101.54,101.58,101.46,101.56,26396.0,75.6709,75.7007,75.6113,75.6858,26396.0
2018-01-08 10:50:00,101.56,101.63,101.51,101.62,25502.0,75.6858,75.738,75.6486,75.7305,25502.0
2018-01-08 11:00:00,101.64,101.71,101.61,101.61,9423.0,75.7454,75.7976,75.7231,75.7231,9423.0
2018-01-08 11:10:00,101.62,101.7,101.62,101.62,12278.0,75.7305,75.7901,75.7305,75.7305,12278.0
2018-01-08 11:20:00,101.62,101.72,101.62,101.66,9243.0,75.7305,75.8051,75.7305,75.7603,9243.0
2018-01-08 11:30:00,101.67,101.7,101.57,101.6,15311.0,75.7678,75.7901,75.6933,75.7156,15311.0
2018-01-08 11:40:00,101.6,101.68,101.6,101.61,9861.0,75.7156,75.7752,75.7156,75.7231,9861.0
2018-01-08 11:50:00,101.6,101.64,101.59,101.63,8953.0,75.7156,75.7454,75.7082,75.738,8953.0
2018-01-08 12:00:00,101.64,101.7,101.6,101.61,28556.0,75.7454,75.7901,75.7156,75.7231,28556.0
2018-01-08 12:10:00,101.61,101.65,101.57,101.63,15455.0,75.7231,75.7529,75.6933,75.738,15455.0
2018-01-08 12:20:00,101.62,101.77,101.62,101.77,8599.0,75.7305,75.8423,75.7305,75.8423,8599.0
2018-01-08 12:30:00,101.77,101.79,101.69,101.74,13839.0,75.8423,75.8572,75.7827,75.82,13839.0
2018-01-08 12:40:00,101.73,101.76,101.69,101.76,9187.0,75.8125,75.8349,75.7827,75.8349,9187.0
2018-01-08 12:50:00,101.75,101.83,101.73,101.8,7831.0,75.8274,75.887,75.8125,75.8647,7831.0
2018-01-08 13:00:00,101.8,101.81,101.73,101.8,10307.0,75.8647,75.8721,75.8125,75.8647,10307.0
2018-01-08 13:10:00,101.81,102.0,101.8,102.0,8277.0,75.8721,76.0137,75.8647,76.0137,8277.0
2018-01-08 13:20:00,102.04,102.15,102.03,102.09,10004.0,76.0435,76.1255,76.0361,76.0808,10004.0
2018-01-08 13:30:00,102.09,102.09,101.95,102.03,12744.0,76.0808,76.0808,75.9765,76.0361,12744.0
2018-01-08 13:40:00,102.02,102.02,101.95,101.98,9437.0,76.0286,76.0286,75.9765,75.9988,9437.0
2018-01-08 13:50:00,101.97,102.06,101.97,101.97,8103.0,75.9914,76.0584,75.9914,75.9914,8103.0
2018-01-08 14:00:00,101.99,102.0,101.82,101.83,12954.0,76.0063,76.0137,75.8796,75.887,12954.0
2018-01-08 14:10:00,101.85,101.93,101.82,101.89,11990.0,75.9019,75.9616,75.8796,75.9317,11990.0
2018-01-08 14:20:00,101.88,101.96,101.88,101.89,8176.0,75.9243,75.9839,75.9243,75.9317,8176.0
2018-01-08 14:30:00,101.9,101.9,101.76,101.79,17814.0,75.9392,75.9392,75.8349,75.8572,17814.0
2018-01-08 14:40:00,101.79,101.85,101.77,101.85,13317.0,75.8572,75.9019,75.8423,75.9019,13317.0
2018-01-08 14:50:00,101.88,101.96,101.86,101.96,11241.0,75.9243,75.9839,75.9094,75.9839,11241.0
2018-01-08 15:00:00,101.96,102.12,101.95,102.08,21201.0,75.9839,76.1031,75.9765,76.0733,21201.0
2018-01-08 15:10:00,102.06,102.06,102.01,102.04,12239.0,76.0584,76.0584,76.0212,76.0435,12239.0
2018-01-08 15:20:00,102.04,102.07,102.02,102.06,18134.0,76.0435,76.0659,76.0286,76.0584,18134.0
2018-01-08 15:30:00,102.06,102.06,101.94,102.01,23603.0,76.0584,76.0584,75.969,76.0212,23603.0
2018-01-08 15:40:00,102.0,102.16,101.98,102.14,30994.0,76.0137,76.133,75.9988,76.118,30994.0
2018-01-08 15:50:00,102.14,102.14,102.01,102.04,90224.0,76.118,76.118,76.0212,76.0435,90224.0
2018-01-09 09:30:00,101.9,102.13,101.64,101.97,46130.0,75.9392,76.1106,75.7454,75.9914,46130.0
2018-01-09 09:40:00,101.97,102.11,101.88,102.01,17527.0,75.9914,76.0957,75.9243,76.0212,17527.0
2018-01-09 09:50:00,102.01,102.01,101.67,101.7,22153.0,76.0212,76.0212,75.7678,75.7901,22153.0
2018-01-09 10:00:00,101.7,101.7,101.37,101.54,35904.0,75.7901,75.7901,75.5442,75.6709,35904.0
2018-01-09 10:10:00,101.56,101.77,101.45,101.77,14960.0,75.6858,75.8423,75.6038,75.8423,14960.0
2018-01-09 10:20:00,101.75,101.92,101.69,101.86,33723.0,75.8274,75.9541,75.7827,75.9094,33723.0
2018-01-09 10:30:00,101.86,101.88,101.7,101.7,15091.0,75.9094,75.9243,75.7901,75.7901,15091.0
2018-01-09 10:40:00,101.71,101.87,101.66,101.81,14724.0,75.7976,75.9168,75.7603,75.8721,14724.0
2018-01-09 10:50:00,101.8,101.98,101.74,101.97,10804.0,75.8647,75.9988,75.82,75.9914,10804.0
2018-01-09 11:00:00,101.96,101.96,101.84,101.91,19211.0,75.9839,75.9839,75.8945,75.9466,19211.0
2018-01-09 11:10:00,101.91,102.11,101.9,102.09,14341.0,75.9466,76.0957,75.9392,76.0808,14341.0
2018-01-09 11:20:00,102.1,102.24,102.1,102.21,12902.0,76.0882,76.1926,76.0882,76.1702,12902.0
2018-01-09 11:30:00,102.22,102.25,102.09,102.16,15660.0,76.1777,76.2,76.0808,76.133,15660.0
2018-01-09 11:40:00,102.14,102.22,101.98,102.02,12148.0,76.118,76.1777,75.9988,76.0286,12148.0
2018-01-09 11:50:00,101.98,102.07,101.94,101.97,11543.0,75.9988,76.0659,75.969,75.9914,11543.0
2018-01-09 12:00:00,101.97,101.97,101.83,101.88,11087.0,75.9914,75.9914,75.887,75.9243,11087.0
2018-01-09 12:10:00,101.88,101.88,101.75,101.77,14320.0,75.9243,75.9243,75.8274,75.8423,14320.0
2018-01-09 12:20:00,101.75,101.81,101.73,101.79,15403.0,75.8274,75.8721,75.8125,75.8572,15403.0
2018-01-09 12:30:00,101.8,101.94,101.79,101.92,9016.0,75.8647,75.969,75.8572,75.9541,9016.0
2018-01-09 12:40:00,101.91,101.96,101.88,101.94,21851.0,75.9466,75.9839,75.9243,75.969,21851.0
2018-01-09 12:50:00,101.94,101.97,101.85,101.87,13146.0,75.969,75.9914,75.9019,75.9168,13146.0
2018-01-09 13:00:00,101.9,101.98,101.89,101.98,13897.0,75.9392,75.9988,75.9317,75.9988,13897.0
2018-01-09 13:10:00,101.98,101.98,101.9,101.93,14879.0,75.9988,75.9988,75.9392,75.9616,14879.0
2018-01-09 13:20:00,101.93,101.98,101.9,101.97,20919.0,75.9616,75.9988,75.9392,75.9914,20919.0
2018-01-09 13:30:00,101.96,102.01,101.87,101.87,18649.0,75.9839,76.0212,75.9168,75.9168,18649.0
2018-01-09 13:40:00,101.87,101.95,101.85,101.95,14381.0,75.9168,75.9765,75.9019,75.9765,14381.0
2018-01-09 13:50:00,101.96,101.97,101.91,101.94,19146.0,75.9839,75.9914,75.9466,75.969,19146.0
2018-01-09 14:00:00,101.92,101.94,101.88,101.89,17649.0,75.9541,75.969,75.9243,75.9317,17649.0
2018-01-09 14:10:00,101.89,101.92,101.75,101.75,22259.0,75.9317,75.9541,75.8274,75.8274,22259.0
2018-01-09 14:20:00,101.77,101.78,101.67,101.7,22288.0,75.8423,75.8498,75.7678,75.7901,22288.0
2018-01-09 14:30:00,101.71,101.71,101.65,101.71,16016.0,75.7976,75.7976,75.7529,75.7976,16016.0
2018-01-09 14:40:00,101.71,101.71,101.64,101.66,22967.0,75.7976,75.7976,75.7454,75.7603,22967.0
2018-01-09 14:50:00,101.67,101.72,101.61,101.65,13321.0,75.7678,75.8051,75.7231,75.7529,13321.0
2018-01-09 15:00:00,101.65,101.69,101.57,101.57,22174.0,75.7529,75.7827,75.6933,75.6933,22174.0
2018-01-09 15:10:00,101.58,101.61,101.58,101.61,14332.0,75.7007,75.7231,75.7007,75.7231,14332.0
2018-01-09 15:20:00,101.62,101.66,101.54,101.64,32963.0,75.7305,75.7603,75.6709,75.7454,32963.0
2018-01-09 15:30:00,101.65,101.8,101.64,101.76,59860.0,75.7529,75.8647,75.7454,75.8349,59860.0
2018-01-09 15:40:00,101.76,101.79,101.67,101.7,46999.0,75.8349,75.8572,75.7678,75.7901,46999.0
2018-01-09 15:50:00,101.71,101.77,101.6,101.69,103791.0,75.7976,75.8423,75.7156,75.7827,103791.0
2018-01-10 09:30:00,101.92,101.92,101.3,101.7,37512.0,75.9541,75.9541,75.4921,75.7901,37512.0
2018-01-10 09:40:00,101.73,101.87,101.63,101.64,20608.0,75.8125,75.9168,75.738,75.7454,20608.0
2018-01-10 09:50:00,101.63,102.05,101.63,102.03,30441.0,75.738,76.051,75.738,76.0361,30441.0
2018-01-10 10:00:00,102.02,102.25,101.95,102.2,15537.0,76.0286,76.2,75.9765,76.1628,15537.0
2018-01-10 10:10:00,102.21,102.41,102.13,102.37,19611.0,76.1702,76.3193,76.1106,76.2895,19611.0
2018-01-10 10:20:00,102.39,102.39,102.09,102.15,15817.0,76.3044,76.3044,76.0808,76.1255,15817.0
2018-01-10 10:30:00,102.19,102.23,101.98,102.17,18146.0,76.1553,76.1851,75.9988,76.1404,18146.0
2018-01-10 10:40:00,102.2,102.33,102.09,102.1,12443.0,76.1628,76.2596,76.0808,76.0882,12443.0
2018-01-10 10:50:00,102.08,102.13,101.98,102.11,12103.0,76.0733,76.1106,75.9988,76.0957,12103.0
2018-01-10 11:00:00,102.11,102.27,102.11,102.24,16284.0,76.0957,76.2149,76.0957,76.1926,16284.0
2018-01-10 11:10:00,102.25,102.25,102.1,102.13,11522.0,76.2,76.2,76.0882,76.1106,11522.0
2018-01-10 11:20:00,102.14,102.2,102.09,102.17,17683.0,76.118,76.1628,76.0808,76.1404,17683.0
2018-01-10 11:30:00,102.19,102.29,102.12,102.13,13007.0,76.1553,76.2298,76.1031,76.1106,13007.0
2018-01-10 11:40:00,102.1,102.16,102.09,102.14,10098.0,76.0882,76.133,76.0808,76.118,10098.0
2018-01-10 11:50:00,102.13,102.23,102.1,102.11,18902.0,76.1106,76.1851,76.0882,76.0957,18902.0
2018-01-10 12:00:00,102.09,102.13,102.04,102.08,7588.0,76.0808,76.1106,76.0435,76.0733,7588.0
2018-01-10 12:10:00,102.07,102.11,102.04,102.11,9373.0,76.0659,76.0957,76.0435,76.0957,9373.0
2018-01-10 12:20:00,102.1,102.18,102.1,102.17,8095.0,76.0882,76.1479,76.0882,76.1404,8095.0
2018-01-10 12:30:00,102.16,102.16,102.08,102.09,6201.0,76.133,76.133,76.0733,76.0808,6201.0
2018-01-10 12:40:00,102.1,102.13,102.09,102.12,5139.0,76.0882,76.1106,76.0808,76.1031,5139.0
2018-01-10 12:50:00,102.11,102.19,102.11,102.19,7664.0,76.0957,76.1553,76.0957,76.1553,7664.0
2018-01-10 13:00:00,102.17,102.25,102.16,102.19,20162.0,76.1404,76.2,76.133,76.1553,20162.0
2018-01-10 13:10:00,102.18,102.21,102.09,102.11,13622.0,76.1479,76.1702,76.0808,76.0957,13622.0
2018-01-10 13:20:00,102.13,102.16,102.07,102.16,10509.0,76.1106,76.133,76.0659,76.133,10509.0
2018-01-10 13:30:00,102.16,102.22,102.14,102.21,13469.0,76.133,76.1777,76.118,76.1702,13469.0
2018-01-10 13:40:00,102.22,102.32,102.21,102.32,11012.0,76.1777,76.2522,76.1702,76.2522,11012.0
2018-01-10 13:50:00,102.34,102.35,102.25,102.25,11101.0,76.2671,76.2745,76.2,76.2,11101.0
2018-01-10 14:00:00,102.29,102.3,102.2,102.21,15596.0,76.2298,76.2373,76.1628,76.1702,15596.0
2018-01-10 14:10:00,102.19,102.23,102.13,102.16,12980.0,76.1553,76.1851,76.1106,76.133,12980.0
2018-01-10 14:20:00,102.14,102.23,102.13,102.22,13291.0,76.118,76.1851,76.1106,76.1777,13291.0
2018-01-10 14:30:00,102.21,102.23,102.12,102.12,17770.0,76.1702,76.1851,76.1031,76.1031,17770.0
2018-01-10 14:40:00,102.14,102.21,102.11,102.21,15558.0,76.118,76.1702,76.0957,76.1702,15558.0
2018-01-10 14:50:00,102.22,102.24,102.14,102.16,11500.0,76.1777,76.1926,76.118,76.133,11500.0
2018-01-10 15:00:00,102.18,102.23,102.11,102.16,18452.0,76.1479,76.1851,76.0957,76.133,18452.0
2018-01-10 15:10:00,102.15,102.18,102.06,102.07,17594.0,76.1255,76.1479,76.0584,76.0659,17594.0
2018-01-10 15:20:00,102.06,102.11,102.03,102.04,16104.0,76.0584,76.0957,76.0361,76.0435,16104.0
2018-01-10 15:30:00,102.06,102.14,102.04,102.09,22958.0,76.0584,76.118,76.0435,76.0808,22958.0
2018-01-10 15:40:00,102.09,102.21,102.09,102.14,29964.0,76.0808,76.1702,76.0808,76.118,29964.0
2018-01-10 15:50:00,102.14,102.16,102.08,102.08,59506.0,76.118,76.133,76.0733,76.0733,59506.0
2018-01-11 09:30:00,102.62,102.62,101.51,101.51,43494.0,76.4758,76.4758,75.6486,75.6486,43494.0
2018-01-11 09:40:00,101.55,102.04,101.51,101.79,18693.0,75.6784,76.0435,75.6486,75.8572,18693.0
2018-01-11 09:50:00,101.81,102.06,101.79,101.99,17356.0,75.8721,76.0584,75.8572,76.0063,17356.0
2018-01-11 10:00:00,101.98,102.11,101.94,102.01,25458.0,75.9988,76.0957,75.969,76.0212,25458.0
2018-01-11 10:10:00,102.01,102.06,101.79,101.84,21439.0,76.0212,76.0584,75.8572,75.8945,21439.0
2018-01-11 10:20:00,101.82,101.83,101.65,101.77,21107.0,75.8796,75.887,75.7529,75.8423,21107.0
2018-01-11 10:30:00,101.77,101.85,101.65,101.66,18403.0,75.8423,75.9019,75.7529,75.7603,18403.0
2018-01-11 10:40:00,101.66,101.9,101.63,101.87,25095.0,75.7603,75.9392,75.738,75.9168,25095.0
2018-01-11 10:50:00,101.88,102.09,101.86,102.09,21029.0,75.9243,76.0808,75.9094,76.0808,21029.0
2018-01-11 11:00:00,102.1,102.15,102.03,102.1,29138.0,76.0882,76.1255,76.0361,76.0882,29138.0
2018-01-11 11:10:00,102.09,102.14,102.0,102.03,22288.0,76.0808,76.118,76.0137,76.0361,22288.0
2018-01-11 11:20:00,102.03,102.05,102.01,102.03,23458.0,76.0361,76.051,76.0212,76.0361,23458.0
2018-01-11 11:30:00,102.03,102.18,101.96,102.17,24921.0,76.0361,76.1479,75.9839,76.1404,24921.0
2018-01-11 11:40:00,102.17,102.19,102.05,102.16,12134.0,76.1404,76.1553,76.051,76.133,12134.0
2018-01-11 11:50:00,102.17,102.3,102.16,102.3,16406.0,76.1404,76.2373,76.133,76.2373,16406.0
2018-01-11 12:00:00,102.3,102.39,102.3,102.36,21237.0,76.2373,76.3044,76.2373,76.282,21237.0
2018-01-11 12:10:00,102.37,102.41,102.31,102.4,11981.0,76.2895,76.3193,76.2447,76.3118,11981.0
2018-01-11 12:20:00,102.42,102.45,102.34,102.39,9491.0,76.3267,76.3491,76.2671,76.3044,9491.0
2018-01-11 12:30:00,102.39,102.48,102.35,102.48,11186.0,76.3044,76.3714,76.2745,76.3714,11186.0
2018-01-11 12:40:00,102.44,102.49,102.41,102.45,10921.0,76.3416,76.3789,76.3193,76.3491,10921.0
2018-01-11 12:50:00,102.44,102.44,102.4,102.43,10561.0,76.3416,76.3416,76.3118,76.3342,10561.0
2018-01-11 13:00:00,102.45,102.53,102.44,102.53,12496.0,76.3491,76.4087,76.3416,76.4087,12496.0
2018-01-11 13:10:00,102.52,102.61,102.52,102.57,11120.0,76.4012,76.4683,76.4012,76.4385,11120.0
2018-01-11 13:20:00,102.58,102.58,102.53,102.53,8370.0,76.446,76.446,76.4087,76.4087,8370.0
2018-01-11 13:30:00,102.53,102.54,102.47,102.48,16782.0,76.4087,76.4161,76.364,76.3714,16782.0
2018-01-11 13:40:00,102.49,102.5,102.42,102.44,26354.0,76.3789,76.3863,76.3267,76.3416,26354.0
2018-01-11 13:50:00,102.43,102.52,102.42,102.47,43495.0,76.3342,76.4012,76.3267,76.364,43495.0
2018-01-11 14:00:00,102.46,102.47,102.4,102.45,17071.0,76.3565,76.364,76.3118,76.3491,17071.0
2018-01-11 14:10:00,102.44,102.53,102.44,102.5,14446.0,76.3416,76.4087,76.3416,76.3863,14446.0
2018-01-11 14:20:00,102.49,102.55,102.45,102.55,9899.0,76.3789,76.4236,76.3491,76.4236,9899.0
2018-01-11 14:30:00,102.55,102.61,102.53,102.53,11785.0,76.4236,76.4683,76.4087,76.4087,11785.0
2018-01-11 14:40:00,102.52,102.53,102.45,102.52,24990.0,76.4012,76.4087,76.3491,76.4012,24990.0
2018-01-11 14:50:00,102.5,102.53,102.42,102.44,21845.0,76.3863,76.4087,76.3267,76.3416,21845.0
2018-01-11 15:00:00,102.44,102.54,102.44,102.53,18609.0,76.3416,76.4161,76.3416,76.4087,18609.0
2018-01-11 15:10:00,102.53,102.54,102.41,102.46,20865.0,76.4087,76.4161,76.3193,76.3565,20865.0
2018-01-11 15:20:00,102.46,102.51,102.43,102.48,41098.0,76.3565,76.3938,76.3342,76.3714,41098.0
2018-01-11 15:30:00,102.46,102.46,102.34,102.37,42073.0,76.3565,76.3565,76.2671,76.2895,42073.0
2018-01-11 15:40:00,102.36,102.38,102.31,102.36,51382.0,76.282,76.2969,76.2447,76.282,51382.0
2018-01-11 15:50:00,102.37,102.52,102.34,102.37,118333.0,76.2895,76.4012,76.2671,76.2895,118333.0
2018-01-12 09:30:00,102.54,103.14,102.5,103.03,77268.0,76.4161,76.8633,76.3863,76.7813,77268.0
2018-01-12 09:40:00,103.03,103.52,102.98,103.5,24543.0,76.7813,77.1465,76.744,77.1316,24543.0
2018-01-12 09:50:00,103.49,103.65,103.45,103.64,20862.0,77.1241,77.2434,77.0943,77.2359,20862.0
2018-01-12 10:00:00,103.64,103.73,103.61,103.73,38832.0,77.2359,77.303,77.2135,77.303,38832.0
2018-01-12 10:10:00,103.73,103.97,103.72,103.88,27228.0,77.303,77.4818,77.2955,77.4148,27228.0
2018-01-12 10:20:00,103.9,103.93,103.82,103.88,41722.0,77.4297,77.452,77.37,77.4148,41722.0
2018-01-12 10:30:00,103.88,104.17,103.88,104.13,45890.0,77.4148,77.6309,77.4148,77.6011,45890.0
2018-01-12 10:40:00,104.12,104.36,104.09,104.3,39111.0,77.5936,77.7725,77.5713,77.7278,39111.0
2018-01-12 10:50:00,104.32,104.54,104.31,104.53,40713.0,77.7427,77.9066,77.7352,77.8992,40713.0
2018-01-12 11:00:00,104.52,104.57,104.37,104.41,81867.0,77.8917,77.929,77.7799,77.8097,81867.0
2018-01-12 11:10:00,104.41,104.43,104.03,104.14,94896.0,77.8097,77.8246,77.5265,77.6085,94896.0
2018-01-12 11:20:00,104.16,104.74,104.13,104.67,58544.0,77.6234,78.0557,77.6011,78.0035,58544.0
2018-01-12 11:30:00,104.64,104.64,104.52,104.55,23496.0,77.9811,77.9811,77.8917,77.9141,23496.0
2018-01-12 11:40:00,104.56,104.67,104.53,104.58,16685.0,77.9215,78.0035,77.8992,77.9364,16685.0
2018-01-12 11:50:00,104.58,104.69,104.58,104.66,18937.0,77.9364,78.0184,77.9364,77.996,18937.0
2018-01-12 12:00:00,104.67,104.74,104.58,104.66,19345.0,78.0035,78.0557,77.9364,77.996,19345.0
2018-01-12 12:10:00,104.65,104.73,104.64,104.72,23763.0,77.9886,78.0482,77.9811,78.0407,23763.0
2018-01-12 12:20:00,104.71,104.8,104.66,104.7,11032.0,78.0333,78.1004,77.996,78.0258,11032.0
2018-01-12 12:30:00,104.66,104.68,104.55,104.66,47510.0,77.996,78.0109,77.9141,77.996,47510.0
2018-01-12 12:40:00,104.65,104.78,104.59,104.78,39270.0,77.9886,78.0855,77.9439,78.0855,39270.0
2018-01-12 12:50:00,104.79,104.85,104.78,104.84,18996.0,78.0929,78.1376,78.0855,78.1302,18996.0
2018-01-12 13:00:00,104.84,104.84,104.58,104.58,24422.0,78.1302,78.1302,77.9364,77.9364,24422.0
2018-01-12 13:10:00,104.59,104.65,104.53,104.64,19419.0,77.9439,77.9886,77.8992,77.9811,19419.0
2018-01-12 13:20:00,104.65,104.71,104.63,104.63,13615.0,77.9886,78.0333,77.9737,77.9737,13615.0
2018-01-12 13:30:00,104.63,104.67,104.6,104.64,18863.0,77.9737,78.0035,77.9513,77.9811,18863.0
2018-01-12 13:40:00,104.65,104.78,104.64,104.77,17830.0,77.9886,78.0855,77.9811,78.078,17830.0
2018-01-12 13:50:00,104.77,104.85,104.77,104.82,22311.0,78.078,78.1376,78.078,78.1153,22311.0
2018-01-12 14:00:00,104.82,104.86,104.78,104.82,18845.0,78.1153,78.1451,78.0855,78.1153,18845.0
2018-01-12 14:10:00,104.83,104.85,104.77,104.8,18170.0,78.1227,78.1376,78.078,78.1004,18170.0
2018-01-12 14:20:00,104.81,104.9,104.76,104.83,22428.0,78.1078,78.1749,78.0706,78.1227,22428.0
2018-01-12 14:30:00,104.84,104.85,104.77,104.78,22855.0,78.1302,78.1376,78.078,78.0855,22855.0
2018-01-12 14:40:00,104.78,104.81,104.7,104.81,24125.0,78.0855,78.1078,78.0258,78.1078,24125.0
2018-01-12 14:50:00,104.81,104.85,104.77,104.8,16510.0,78.1078,78.1376,78.078,78.1004,16510.0
2018-01-12 15:00:00,104.83,104.93,104.82,104.87,18121.0,78.1227,78.1972,78.1153,78.1525,18121.0
2018-01-12 15:10:00,104.86,104.86,104.75,104.85,24941.0,78.1451,78.1451,78.0631,78.1376,24941.0
2018-01-12 15:20:00,104.85,105.02,104.84,104.98,51120.0,78.1376,78.2643,78.1302,78.2345,51120.0
2018-01-12 15:30:00,104.98,105.02,104.94,104.98,37904.0,78.2345,78.2643,78.2047,78.2345,37904.0
2018-01-12 15:40:00,104.98,105.09,104.93,105.06,63899.0,78.2345,78.3165,78.1972,78.2941,63899.0
2018-01-12 15:50:00,105.06,105.07,104.88,104.97,133666.0,78.2941,78.3016,78.16,78.2271,133666.0
2018-01-16 09:30:00,104.54,104.89,104.37,104.73,71903.0,77.9066,78.1674,77.7799,78.0482,71903.0
2018-01-16 09:40:00,104.76,104.76,104.4,104.41,36822.0,78.0706,78.0706,77.8023,77.8097,36822.0
2018-01-16 09:50:00,104.34,104.47,104.16,104.45,53874.0,77.7576,77.8544,77.6234,77.8395,53874.0
2018-01-16 10:00:00,104.44,104.44,104.11,104.16,45082.0,77.8321,77.8321,77.5862,77.6234,45082.0
2018-01-16 10:10:00,104.16,104.22,104.12,104.17,52567.0,77.6234,77.6681,77.5936,77.6309,52567.0
2018-01-16 10:20:00,104.17,104.28,104.13,104.22,55303.0,77.6309,77.7128,77.6011,77.6681,55303.0
2018-01-16 10:30:00,104.22,104.22,103.76,103.77,51707.0,77.6681,77.6681,77.3253,77.3328,51707.0
2018-01-16 10:40:00,103.78,103.93,103.77,103.79,56448.0,77.3402,77.452,77.3328,77.3477,56448.0
2018-01-16 10:50:00,103.79,103.83,103.67,103.77,46073.0,77.3477,77.3775,77.2583,77.3328,46073.0
2018-01-16 11:00:00,103.74,103.77,103.61,103.63,30436.0,77.3104,77.3328,77.2135,77.2284,30436.0
2018-01-16 11:10:00,103.64,103.92,103.6,103.91,35194.0,77.2359,77.4446,77.2061,77.4371,35194.0
2018-01-16 11:20:00,103.92,104.18,103.89,104.18,41065.0,77.4446,77.6383,77.4222,77.6383,41065.0
2018-01-16 11:30:00,104.17,104.32,104.16,104.28,19638.0,77.6309,77.7427,77.6234,77.7128,19638.0
2018-01-16 11:40:00,104.28,104.28,104.03,104.08,28008.0,77.7128,77.7128,77.5265,77.5638,28008.0
2018-01-16 11:50:00,104.09,104.2,104.0,104.17,28363.0,77.5713,77.6532,77.5042,77.6309,28363.0
2018-01-16 12:00:00,104.17,104.18,103.97,103.98,27836.0,77.6309,77.6383,77.4818,77.4893,27836.0
2018-01-16 12:10:00,104.0,104.13,103.96,104.06,41154.0,77.5042,77.6011,77.4744,77.5489,41154.0
2018-01-16 12:20:00,104.07,104.09,103.92,103.97,25021.0,77.5563,77.5713,77.4446,77.4818,25021.0
2018-01-16 12:30:00,103.98,104.17,103.98,104.13,28578.0,77.4893,77.6309,77.4893,77.6011,28578.0
2018-01-16 12:40:00,104.14,104.24,104.14,104.2,38600.0,77.6085,77.683,77.6085,77.6532,38600.0
2018-01-16 12:50:00,104.21,104.24,104.16,104.19,33331.0,77.6607,77.683,77.6234,77.6458,33331.0
2018-01-16 13:00:00,104.19,104.2,104.13,104.19,26097.0,77.6458,77.6532,77.6011,77.6458,26097.0
2018-01-16 13:10:00,104.19,104.45,104.19,104.45,19414.0,77.6458,77.8395,77.6458,77.8395,19414.0
2018-01-16 13:20:00,104.44,104.45,104.28,104.4,16323.0,77.8321,77.8395,77.7128,77.8023,16323.0
2018-01-16 13:30:00,104.4,104.43,104.24,104.31,26033.0,77.8023,77.8246,77.683,77.7352,26033.0
2018-01-16 13:40:00,104.31,104.34,104.16,104.16,16181.0,77.7352,77.7576,77.6234,77.6234,16181.0
2018-01-16 13:50:00,104.15,104.15,104.01,104.13,26312.0,77.616,77.616,77.5116,77.6011,26312.0
2018-01-16 14:00:00,104.12,104.13,103.91,103.93,27541.0,77.5936,77.6011,77.4371,77.452,27541.0
2018-01-16 14:10:00,103.92,103.96,103.63,103.66,31491.0,77.4446,77.4744,77.2284,77.2508,31491.0
2018-01-16 14:20:00,103.66,103.7,103.48,103.69,37679.0,77.2508,77.2806,77.1167,77.2732,37679.0
2018-01-16 14:30:00,103.68,103.73,103.47,103.48,35607.0,77.2657,77.303,77.1092,77.1167,35607.0
2018-01-16 14:40:00,103.48,103.54,103.17,103.29,44205.0,77.1167,77.1614,76.8856,76.9751,44205.0
2018-01-16 14:50:00,103.29,103.45,103.2,103.38,38609.0,76.9751,77.0943,76.908,77.0421,38609.0
2018-01-16 15:00:00,103.38,103.65,103.38,103.65,43533.0,77.0421,77.2434,77.0421,77.2434,43533.0
2018-01-16 15:10:00,103.66,103.67,103.44,103.52,51643.0,77.2508,77.2583,77.0869,77.1465,51643.0
2018-01-16 15:20:00,103.53,103.67,103.47,103.65,56704.0,77.1539,77.2583,77.1092,77.2434,56704.0
2018-01-16 15:30:00,103.63,103.63,103.45,103.53,76253.0,77.2284,77.2284,77.0943,77.1539,76253.0
2018-01-16 15:40:00,103.54,103.67,103.43,103.66,101830.0,77.1614,77.2583,77.0794,77.2508,101830.0
2018-01-16 15:50:00,103.66,103.71,103.41,103.47,267678.0,77.2508,77.2881,77.0645,77.1092,267678.0
2018-01-17 09:30:00,103.95,104.29,103.83,104.19,43713.0,77.4669,77.7203,77.3775,77.6458,43713.0
2018-01-17 09:40:00,104.12,104.42,104.06,104.27,32650.0,77.5936,77.8172,77.5489,77.7054,32650.0
2018-01-17 09:50:00,104.31,104.79,104.22,104.38,46395.0,77.7352,78.0929,77.6681,77.7874,46395.0
2018-01-17 10:00:00,104.41,105.08,104.4,105.05,37752.0,77.8097,78.309,77.8023,78.2867,37752.0
2018-01-17 10:10:00,105.05,105.17,104.93,105.12,38898.0,78.2867,78.3761,78.1972,78.3388,38898.0
2018-01-17 10:20:00,105.13,105.19,104.85,104.93,54169.0,78.3463,78.391,78.1376,78.1972,54169.0
2018-01-17 10:30:00,104.94,105.25,104.88,105.22,35537.0,78.2047,78.4357,78.16,78.4134,35537.0
2018-01-17 10:40:00,105.19,105.28,105.12,105.26,87110.0,78.391,78.4581,78.3388,78.4432,87110.0
2018-01-17 10:50:00,105.24,105.33,104.81,105.01,27492.0,78.4283,78.4953,78.1078,78.2569,27492.0
2018-01-17 11:00:00,104.99,105.07,104.84,105.07,23898.0,78.242,78.3016,78.1302,78.3016,23898.0
2018-01-17 11:10:00,105.12,105.27,105.12,105.17,33530.0,78.3388,78.4506,78.3388,78.3761,33530.0
2018-01-17 11:20:00,105.15,105.24,105.08,105.21,23852.0,78.3612,78.4283,78.309,78.4059,23852.0
2018-01-17 11:30:00,105.22,105.51,105.22,105.48,43423.0,78.4134,78.6295,78.4134,78.6071,43423.0
2018-01-17 11:40:00,105.49,105.76,105.47,105.76,60432.0,78.6146,78.8158,78.5997,78.8158,60432.0
2018-01-17 11:50:00,105.77,105.95,105.69,105.85,101389.0,78.8232,78.9574,78.7636,78.8829,101389.0
2018-01-17 12:00:00,105.86,106.15,105.84,106.15,63308.0,78.8903,79.1064,78.8754,79.1064,63308.0
2018-01-17 12:10:00,106.15,106.15,105.92,106.1,81772.0,79.1064,79.1064,78.935,79.0692,81772.0
2018-01-17 12:20:00,106.09,106.33,106.02,106.31,38164.0,79.0617,79.2406,79.0096,79.2257,38164.0
2018-01-17 12:30:00,106.32,106.52,106.3,106.34,61976.0,79.2331,79.3822,79.2182,79.248,61976.0
2018-01-17 12:40:00,106.33,106.37,106.17,106.24,30778.0,79.2406,79.2704,79.1213,79.1735,30778.0
2018-01-17 12:50:00,106.24,106.4,106.24,106.4,23707.0,79.1735,79.2927,79.1735,79.2927,23707.0
2018-01-17 13:00:00,106.4,106.4,106.21,106.22,20207.0,79.2927,79.2927,79.1511,79.1586,20207.0
2018-01-17 13:10:00,106.2,106.33,106.2,106.3,26303.0,79.1437,79.2406,79.1437,79.2182,26303.0
2018-01-17 13:20:00,106.3,106.41,106.26,106.28,23168.0,79.2182,79.3002,79.1884,79.2033,23168.0
2018-01-17 13:30:00,106.27,106.33,106.22,106.33,18597.0,79.1959,79.2406,79.1586,79.2406,18597.0
2018-01-17 13:40:00,106.34,106.45,106.33,106.4,33843.0,79.248,79.33,79.2406,79.2927,33843.0
2018-01-17 13:50:00,106.37,106.55,106.31,106.49,21173.0,79.2704,79.4045,79.2257,79.3598,21173.0
2018-01-17 14:00:00,106.5,106.65,106.45,106.6,34968.0,79.3673,79.479,79.33,79.4418,34968.0
2018-01-17 14:10:00,106.6,106.8,106.56,106.73,25009.0,79.4418,79.5908,79.412,79.5387,25009.0
2018-01-17 14:20:00,106.73,106.75,106.65,106.71,27535.0,79.5387,79.5536,79.479,79.5238,27535.0
2018-01-17 14:30:00,106.68,106.68,106.57,106.64,22529.0,79.5014,79.5014,79.4194,79.4716,22529.0
2018-01-17 14:40:00,106.62,106.9,106.62,106.89,26275.0,79.4567,79.6654,79.4567,79.6579,26275.0
2018-01-17 14:50:00,106.91,106.91,106.75,106.8,24578.0,79.6728,79.6728,79.5536,79.5908,24578.0
2018-01-17 15:00:00,106.8,106.83,106.73,106.83,30316.0,79.5908,79.6132,79.5387,79.6132,30316.0
2018-01-17 15:10:00,106.82,106.84,106.68,106.69,37054.0,79.6057,79.6206,79.5014,79.5089,37054.0
2018-01-17 15:20:00,106.68,106.7,106.51,106.57,49778.0,79.5014,79.5163,79.3747,79.4194,49778.0
2018-01-17 15:30:00,106.56,106.57,106.29,106.32,71649.0,79.412,79.4194,79.2108,79.2331,71649.0
2018-01-17 15:40:00,106.33,106.47,106.3,106.31,70780.0,79.2406,79.3449,79.2182,79.2257,70780.0
2018-01-17 15:50:00,106.31,106.32,106.03,106.16,162317.0,79.2257,79.2331,79.017,79.1139,162317.0
2018-01-18 09:30:00,106.43,106.43,105.32,105.58,42991.0,79.3151,79.3151,78.4879,78.6816,42991.0
2018-01-18 09:40:00,105.56,105.68,105.25,105.33,61086.0,78.6667,78.7562,78.4357,78.4953,61086.0
2018-01-18 09:50:00,105.34,105.53,105.22,105.51,36696.0,78.5028,78.6444,78.4134,78.6295,36696.0
2018-01-18 10:00:00,105.51,105.64,105.43,105.46,40318.0,78.6295,78.7264,78.5699,78.5922,40318.0
2018-01-18 10:10:00,105.46,105.46,104.96,105.02,21002.0,78.5922,78.5922,78.2196,78.2643,21002.0
2018-01-18 10:20:00,105.03,105.14,104.73,104.9,24562.0,78.2718,78.3537,78.0482,78.1749,24562.0
2018-01-18 10:30:00,104.91,105.05,104.86,104.97,16223.0,78.1823,78.2867,78.1451,78.2271,16223.0
2018-01-18 10:40:00,104.97,104.97,104.72,104.72,17945.0,78.2271,78.2271,78.0407,78.0407,17945.0
2018-01-18 10:50:00,104.71,104.91,104.55,104.59,31097.0,78.0333,78.1823,77.9141,77.9439,31097.0
2018-01-18 11:00:00,104.61,104.99,104.61,104.92,28762.0,77.9588,78.242,77.9588,78.1898,28762.0
2018-01-18 11:10:00,104.91,105.25,104.88,105.24,19294.0,78.1823,78.4357,78.16,78.4283,19294.0
2018-01-18 11:20:00,105.25,105.31,105.09,105.29,49153.0,78.4357,78.4804,78.3165,78.4655,49153.0
2018-01-18 11:30:00,105.28,105.58,105.19,105.23,28534.0,78.4581,78.6816,78.391,78.4208,28534.0
2018-01-18 11:40:00,105.24,105.28,105.04,105.19,22431.0,78.4283,78.4581,78.2792,78.391,22431.0
2018-01-18 11:50:00,105.19,105.61,105.17,105.56,15981.0,78.391,78.704,78.3761,78.6667,15981.0
2018-01-18 12:00:00,105.56,105.72,105.49,105.53,24276.0,78.6667,78.786,78.6146,78.6444,24276.0
2018-01-18 12:10:00,105.53,105.68,105.49,105.57,15074.0,78.6444,78.7562,78.6146,78.6742,15074.0
2018-01-18 12:20:00,105.57,105.68,105.44,105.52,16507.0,78.6742,78.7562,78.5773,78.6369,16507.0
2018-01-18 12:30:00,105.53,105.53,105.3,105.43,10382.0,78.6444,78.6444,78.473,78.5699,10382.0
2018-01-18 12:40:00,105.45,105.5,105.38,105.48,10296.0,78.5848,78.622,78.5326,78.6071,10296.0
2018-01-18 12:50:00,105.48,105.53,105.42,105.48,12948.0,78.6071,78.6444,78.5624,78.6071,12948.0
2018-01-18 13:00:00,105.47,105.5,105.32,105.48,14898.0,78.5997,78.622,78.4879,78.6071,14898.0
2018-01-18 13:10:00,105.45,105.52,105.39,105.39,7046.0,78.5848,78.6369,78.5401,78.5401,7046.0
2018-01-18 13:20:00,105.39,105.43,105.26,105.32,14426.0,78.5401,78.5699,78.4432,78.4879,14426.0
2018-01-18 13:30:00,105.34,105.38,105.28,105.35,10811.0,78.5028,78.5326,78.4581,78.5102,10811.0
2018-01-18 13:40:00,105.36,105.41,105.33,105.41,7065.0,78.5177,78.555,78.4953,78.555,7065.0
2018-01-18 13:50:00,105.41,105.5,105.31,105.43,15487.0,78.555,78.622,78.4804,78.5699,15487.0
2018-01-18 14:00:00,105.42,105.53,105.36,105.47,13279.0,78.5624,78.6444,78.5177,78.5997,13279.0
2018-01-18 14:10:00,105.5,105.56,105.4,105.4,11572.0,78.622,78.6667,78.5475,78.5475,11572.0
2018-01-18 14:20:00,105.4,105.55,105.38,105.54,16254.0,78.5475,78.6593,78.5326,78.6518,16254.0
2018-01-18 14:30:00,105.52,105.59,105.48,105.51,20102.0,78.6369,78.6891,78.6071,78.6295,20102.0
2018-01-18 14:40:00,105.5,105.53,105.44,105.5,18222.0,78.622,78.6444,78.5773,78.622,18222.0
2018-01-18 14:50:00,105.48,105.61,105.46,105.57,18578.0,78.6071,78.704,78.5922,78.6742,18578.0
2018-01-18 15:00:00,105.57,105.57,105.4,105.54,27953.0,78.6742,78.6742,78.5475,78.6518,27953.0
2018-01-18 15:10:00,105.55,105.57,105.48,105.51,24208.0,78.6593,78.6742,78.6071,78.6295,24208.0
2018-01-18 15:20:00,105.52,105.56,105.47,105.47,24961.0,78.6369,78.6667,78.5997,78.5997,24961.0
2018-01-18 15:30:00,105.45,105.45,105.26,105.31,27123.0,78.5848,78.5848,78.4432,78.4804,27123.0
2018-01-18 15:40:00,105.32,105.39,105.23,105.29,53758.0,78.4879,78.5401,78.4208,78.4655,53758.0
2018-01-18 15:50:00,105.29,105.39,105.25,105.29,114853.0,78.4655,78.5401,78.4357,78.4655,114853.0
2018-01-19 09:30:00,105.53,105.57,105.24,105.52,209746.0,78.6444,78.6742,78.4283,78.6369,209746.0
2018-01-19 09:40:00,105.56,105.61,105.28,105.46,31837.0,78.6667,78.704,78.4581,78.5922,31837.0
2018-01-19 09:50:00,105.48,105.53,105.09,105.28,51574.0,78.6071,78.6444,78.3165,78.4581,51574.0
2018-01-19 10:00:00,105.28,105.28,104.85,104.9,25798.0,78.4581,78.4581,78.1376,78.1749,25798.0
2018-01-19 10:10:00,104.94,105.15,104.82,104.93,15562.0,78.2047,78.3612,78.1153,78.1972,15562.0
2018-01-19 10:20:00,104.91,105.26,104.88,105.18,9031.0,78.1823,78.4432,78.16,78.3836,9031.0
2018-01-19 10:30:00,105.18,105.24,105.06,105.23,21052.0,78.3836,78.4283,78.2941,78.4208,21052.0
2018-01-19 10:40:00,105.21,105.28,105.08,105.12,11508.0,78.4059,78.4581,78.309,78.3388,11508.0
2018-01-19 10:50:00,105.14,105.41,105.14,105.41,11726.0,78.3537,78.555,78.3537,78.555,11726.0
2018-01-19 11:00:00,105.39,105.41,105.17,105.2,16835.0,78.5401,78.555,78.3761,78.3985,16835.0
2018-01-19 11:10:00,105.25,105.37,105.24,105.3,14751.0,78.4357,78.5252,78.4283,78.473,14751.0
2018-01-19 11:20:00,105.33,105.4,105.31,105.35,21125.0,78.4953,78.5475,78.4804,78.5102,21125.0
2018-01-19 11:30:00,105.34,105.36,105.2,105.2,11441.0,78.5028,78.5177,78.3985,78.3985,11441.0
2018-01-19 11:40:00,105.2,105.24,105.12,105.18,10526.0,78.3985,78.4283,78.3388,78.3836,10526.0
2018-01-19 11:50:00,105.14,105.24,105.12,105.12,17706.0,78.3537,78.4283,78.3388,78.3388,17706.0
2018-01-19 12:00:00,105.14,105.16,105.04,105.11,10550.0,78.3537,78.3687,78.2792,78.3314,10550.0
2018-01-19 12:10:00,105.15,105.2,105.11,105.17,15285.0,78.3612,78.3985,78.3314,78.3761,15285.0
2018-01-19 12:20:00,105.17,105.2,105.04,105.11,9182.0,78.3761,78.3985,78.2792,78.3314,9182.0
2018-01-19 12:30:00,105.1,105.22,105.1,105.18,7945.0,78.3239,78.4134,78.3239,78.3836,7945.0
2018-01-19 12:40:00,105.18,105.25,105.18,105.22,10840.0,78.3836,78.4357,78.3836,78.4134,10840.0
2018-01-19 12:50:00,105.25,105.25,105.17,105.22,13735.0,78.4357,78.4357,78.3761,78.4134,13735.0
2018-01-19 13:00:00,105.22,105.24,105.11,105.17,8681.0,78.4134,78.4283,78.3314,78.3761,8681.0
2018-01-19 13:10:00,105.17,105.29,105.16,105.28,10597.0,78.3761,78.4655,78.3687,78.4581,10597.0
2018-01-19 13:20:00,105.27,105.35,105.22,105.34,11326.0,78.4506,78.5102,78.4134,78.5028,11326.0
2018-01-19 13:30:00,105.35,105.36,105.27,105.28,10607.0,78.5102,78.5177,78.4506,78.4581,10607.0
2018-01-19 13:40:00,105.26,105.28,105.13,105.13,46933.0,78.4432,78.4581,78.3463,78.3463,46933.0
2018-01-19 13:50:00,105.13,105.22,105.08,105.09,39653.0,78.3463,78.4134,78.309,78.3165,39653.0
2018-01-19 14:00:00,105.1,105.24,105.1,105.17,32775.0,78.3239,78.4283,78.3239,78.3761,32775.0
2018-01-19 14:10:00,105.17,105.31,105.17,105.3,12409.0,78.3761,78.4804,78.3761,78.473,12409.0
2018-01-19 14:20:00,105.31,105.34,105.19,105.31,13526.0,78.4804,78.5028,78.391,78.4804,13526.0
2018-01-19 14:30:00,105.31,105.32,105.18,105.24,20369.0,78.4804,78.4879,78.3836,78.4283,20369.0
2018-01-19 14:40:00,105.22,105.27,105.2,105.24,55497.0,78.4134,78.4506,78.3985,78.4283,55497.0
2018-01-19 14:50:00,105.25,105.3,105.24,105.27,30765.0,78.4357,78.473,78.4283,78.4506,30765.0
2018-01-19 15:00:00,105.26,105.45,105.22,105.41,28257.0,78.4432,78.5848,78.4134,78.555,28257.0
2018-01-19 15:10:00,105.41,105.41,105.24,105.34,20208.0,78.555,78.555,78.4283,78.5028,20208.0
2018-01-19 15:20:00,105.34,105.51,105.34,105.51,19235.0,78.5028,78.6295,78.5028,78.6295,19235.0
2018-01-19 15:30:00,105.53,105.57,105.47,105.52,27841.0,78.6444,78.6742,78.5997,78.6369,27841.0
2018-01-19 15:40:00,105.52,105.61,105.44,105.52,48736.0,78.6369,78.704,78.5773,78.6369,48736.0
2018-01-19 15:50:00,105.52,105.65,105.47,105.63,125117.0,78.6369,78.7338,78.5997,78.7189,125117.0
2018-01-22 09:30:00,105.59,105.75,105.39,105.72,47331.0,78.6891,78.8083,78.5401,78.786,47331.0
2018-01-22 09:40:00,105.71,105.81,105.52,105.72,11590.0,78.7785,78.8531,78.6369,78.786,11590.0
2018-01-22 09:50:00,105.72,105.72,105.51,105.66,11856.0,78.786,78.786,78.6295,78.7413,11856.0
2018-01-22 10:00:00,105.64,105.95,105.63,105.95,19291.0,78.7264,78.9574,78.7189,78.9574,19291.0
2018-01-22 10:10:00,105.93,105.96,105.68,105.9,17337.0,78.9425,78.9648,78.7562,78.9201,17337.0
2018-01-22 10:20:00,105.93,106.08,105.9,106.05,15675.0,78.9425,79.0543,78.9201,79.0319,15675.0
2018-01-22 10:30:00,106.04,106.04,105.85,105.9,11785.0,79.0245,79.0245,78.8829,78.9201,11785.0
2018-01-22 10:40:00,105.92,106.08,105.89,106.06,14529.0,78.935,79.0543,78.9127,79.0394,14529.0
2018-01-22 10:50:00,106.05,106.17,106.02,106.08,12289.0,79.0319,79.1213,79.0096,79.0543,12289.0
2018-01-22 11:00:00,106.07,106.24,106.07,106.19,18722.0,79.0468,79.1735,79.0468,79.1362,18722.0
2018-01-22 11:10:00,106.2,106.34,106.16,106.34,17562.0,79.1437,79.248,79.1139,79.248,17562.0
2018-01-22 11:20:00,106.35,106.47,106.34,106.35,17809.0,79.2555,79.3449,79.248,79.2555,17809.0
2018-01-22 11:30:00,106.36,106.61,106.33,106.59,17683.0,79.2629,79.4492,79.2406,79.4343,17683.0
2018-01-22 11:40:00,106.59,106.63,106.47,106.48,13935.0,79.4343,79.4641,79.3449,79.3524,13935.0
2018-01-22 11:50:00,106.51,106.67,106.45,106.65,22275.0,79.3747,79.494,79.33,79.479,22275.0
2018-01-22 12:00:00,106.67,106.68,106.53,106.64,9807.0,79.494,79.5014,79.3896,79.4716,9807.0
2018-01-22 12:10:00,106.66,106.71,106.62,106.66,10195.0,79.4865,79.5238,79.4567,79.4865,10195.0
2018-01-22 12:20:00,106.66,106.74,106.64,106.71,9645.0,79.4865,79.5461,79.4716,79.5238,9645.0
2018-01-22 12:30:00,106.72,106.73,106.59,106.59,7692.0,79.5312,79.5387,79.4343,79.4343,7692.0
2018-01-22 12:40:00,106.61,106.69,106.61,106.69,15716.0,79.4492,79.5089,79.4492,79.5089,15716.0
2018-01-22 12:50:00,106.7,106.71,106.65,106.65,15749.0,79.5163,79.5238,79.479,79.479,15749.0
2018-01-22 13:00:00,106.66,106.72,106.65,106.68,11266.0,79.4865,79.5312,79.479,79.5014,11266.0
2018-01-22 13:10:00,106.68,106.73,106.62,106.62,13889.0,79.5014,79.5387,79.4567,79.4567,13889.0
2018-01-22 13:20:00,106.64,106.73,106.62,106.67,7999.0,79.4716,79.5387,79.4567,79.494,7999.0
2018-01-22 13:30:00,106.69,106.74,106.68,106.7,9118.0,79.5089,79.5461,79.5014,79.5163,9118.0
2018-01-22 13:40:00,106.69,106.74,106.67,106.7,12486.0,79.5089,79.5461,79.494,79.5163,12486.0
2018-01-22 13:50:00,106.67,106.72,106.62,106.72,12320.0,79.494,79.5312,79.4567,79.5312,12320.0
2018-01-22 14:00:00,106.72,106.77,106.63,106.77,18175.0,79.5312,79.5685,79.4641,79.5685,18175.0
2018-01-22 14:10:00,106.78,106.8,106.71,106.71,13536.0,79.5759,79.5908,79.5238,79.5238,13536.0
2018-01-22 14:20:00,106.7,106.73,106.63,106.69,14294.0,79.5163,79.5387,79.4641,79.5089,14294.0
2018-01-22 14:30:00,106.68,106.8,106.67,106.8,16160.0,79.5014,79.5908,79.494,79.5908,16160.0
2018-01-22 14:40:00,106.8,106.82,106.63,106.63,31106.0,79.5908,79.6057,79.4641,79.4641,31106.0
2018-01-22 14:50:00,106.63,106.64,106.5,106.5,15587.0,79.4641,79.4716,79.3673,79.3673,15587.0
2018-01-22 15:00:00,106.5,106.55,106.46,106.51,18173.0,79.3673,79.4045,79.3375,79.3747,18173.0
2018-01-22 15:10:00,106.52,106.59,106.49,106.51,21992.0,79.3822,79.4343,79.3598,79.3747,21992.0
2018-01-22 15:20:00,106.52,106.62,106.43,106.44,24099.0,79.3822,79.4567,79.3151,79.3225,24099.0
2018-01-22 15:30:00,106.45,106.5,106.41,106.48,46793.0,79.33,79.3673,79.3002,79.3524,46793.0
2018-01-22 15:40:00,106.48,106.74,106.44,106.71,47141.0,79.3524,79.5461,79.3225,79.5238,47141.0
2018-01-22 15:50:00,106.72,106.74,106.59,106.68,143505.0,79.5312,79.5461,79.4343,79.5014,143505.0
2018-01-23 09:30:00,106.9,107.12,106.8,106.9,51658.0,79.6654,79.8293,79.5908,79.6654,51658.0
2018-01-23 09:40:00,106.95,107.18,106.85,107.17,63264.0,79.7026,79.874,79.6281,79.8666,63264.0
2018-01-23 09:50:00,107.18,107.23,106.77,106.94,48417.0,79.874,79.9113,79.5685,79.6952,48417.0
2018-01-23 10:00:00,106.92,106.99,106.81,106.89,28484.0,79.6803,79.7324,79.5983,79.6579,28484.0
2018-01-23 10:10:00,106.92,107.12,106.86,106.9,19857.0,79.6803,79.8293,79.6355,79.6654,19857.0
2018-01-23 10:20:00,106.88,106.93,106.57,106.67,28628.0,79.6505,79.6877,79.4194,79.494,28628.0
2018-01-23 10:30:00,106.67,106.74,106.56,106.71,22185.0,79.494,79.5461,79.412,79.5238,22185.0
2018-01-23 10:40:00,106.72,106.76,106.63,106.66,17771.0,79.5312,79.561,79.4641,79.4865,17771.0
2018-01-23 10:50:00,106.66,106.9,106.65,106.9,19476.0,79.4865,79.6654,79.479,79.6654,19476.0
2018-01-23 11:00:00,106.9,106.98,106.84,106.9,20546.0,79.6654,79.725,79.6206,79.6654,20546.0
2018-01-23 11:10:00,106.9,106.98,106.87,106.97,19590.0,79.6654,79.725,79.643,79.7175,19590.0
2018-01-23 11:20:00,106.95,107.07,106.93,107.0,16074.0,79.7026,79.792,79.6877,79.7399,16074.0
2018-01-23 11:30:00,107.01,107.1,106.98,107.04,11775.0,79.7473,79.8144,79.725,79.7697,11775.0
2018-01-23 11:40:00,107.05,107.09,106.88,106.89,20205.0,79.7771,79.807,79.6505,79.6579,20205.0
2018-01-23 11:50:00,106.89,106.93,106.8,106.92,15721.0,79.6579,79.6877,79.5908,79.6803,15721.0
2018-01-23 12:00:00,106.91,106.95,106.88,106.89,14295.0,79.6728,79.7026,79.6505,79.6579,14295.0
2018-01-23 12:10:00,106.89,106.95,106.85,106.95,22111.0,79.6579,79.7026,79.6281,79.7026,22111.0
2018-01-23 12:20:00,106.95,107.04,106.88,106.95,15897.0,79.7026,79.7697,79.6505,79.7026,15897.0
2018-01-23 12:30:00,106.95,107.1,106.94,107.02,15714.0,79.7026,79.8144,79.6952,79.7548,15714.0
2018-01-23 12:40:00,107.0,107.11,106.94,107.0,12602.0,79.7399,79.8219,79.6952,79.7399,12602.0
2018-01-23 12:50:00,106.99,107.12,106.97,107.08,13274.0,79.7324,79.8293,79.7175,79.7995,13274.0
2018-01-23 13:00:00,107.08,107.16,107.05,107.07,13066.0,79.7995,79.8591,79.7771,79.792,13066.0
2018-01-23 13:10:00,107.06,107.13,107.05,107.1,10056.0,79.7846,79.8368,79.7771,79.8144,10056.0
2018-01-23 13:20:00,107.08,107.18,107.08,107.14,13116.0,79.7995,79.874,79.7995,79.8442,13116.0
2018-01-23 13:30:00,107.13,107.14,107.08,107.13,12682.0,79.8368,79.8442,79.7995,79.8368,12682.0
2018-01-23 13:40:00,107.14,107.31,107.14,107.25,19303.0,79.8442,79.9709,79.8442,79.9262,19303.0
2018-01-23 13:50:00,107.25,107.3,107.24,107.29,18586.0,79.9262,79.9634,79.9187,79.956,18586.0
2018-01-23 14:00:00,107.29,107.29,106.95,106.96,34636.0,79.956,79.956,79.7026,79.7101,34636.0
2018-01-23 14:10:00,106.94,106.99,106.86,106.88,12207.0,79.6952,79.7324,79.6355,79.6505,12207.0
2018-01-23 14:20:00,106.87,106.98,106.83,106.97,22936.0,79.643,79.725,79.6132,79.7175,22936.0
2018-01-23 14:30:00,106.96,107.05,106.92,107.01,22359.0,79.7101,79.7771,79.6803,79.7473,22359.0
2018-01-23 14:40:00,107.01,107.18,107.01,107.15,25114.0,79.7473,79.874,79.7473,79.8517,25114.0
2018-01-23 14:50:00,107.16,107.17,107.08,107.14,23892.0,79.8591,79.8666,79.7995,79.8442,23892.0
2018-01-23 15:00:00,107.16,107.28,107.15,107.25,38550.0,79.8591,79.9485,79.8517,79.9262,38550.0
2018-01-23 15:10:00,107.25,107.28,107.11,107.2,23112.0,79.9262,79.9485,79.8219,79.8889,23112.0
2018-01-23 15:20:00,107.2,107.34,107.18,107.27,29887.0,79.8889,79.9933,79.874,79.9411,29887.0
2018-01-23 15:30:00,107.27,107.32,107.22,107.28,28737.0,79.9411,79.9784,79.9038,79.9485,28737.0
2018-01-23 15:40:00,107.28,107.28,107.03,107.13,53042.0,79.9485,79.9485,79.7622,79.8368,53042.0
2018-01-23 15:50:00,107.14,107.15,106.87,106.9,157336.0,79.8442,79.8517,79.643,79.6654,157336.0
2018-01-24 09:30:00,107.22,107.47,106.61,106.7,58216.0,79.9038,80.0901,79.4492,79.5163,58216.0
2018-01-24 09:40:00,106.73,106.96,106.63,106.75,31172.0,79.5387,79.7101,79.4641,79.5536,31172.0
2018-01-24 09:50:00,106.72,107.27,106.62,107.01,59777.0,79.5312,79.9411,79.4567,79.7473,59777.0
2018-01-24 10:00:00,107.01,107.12,106.74,106.84,38261.0,79.7473,79.8293,79.5461,79.6206,38261.0
2018-01-24 10:10:00,106.84,106.86,106.35,106.49,29207.0,79.6206,79.6355,79.2555,79.3598,29207.0
2018-01-24 10:20:00,106.48,106.59,106.16,106.17,38842.0,79.3524,79.4343,79.1139,79.1213,38842.0
2018-01-24 10:30:00,106.21,106.53,106.18,106.49,27776.0,79.1511,79.3896,79.1288,79.3598,27776.0
2018-01-24 10:40:00,106.51,106.74,106.47,106.5,24061.0,79.3747,79.5461,79.3449,79.3673,24061.0
2018-01-24 10:50:00,106.52,106.52,106.33,106.39,23280.0,79.3822,79.3822,79.2406,79.2853,23280.0
2018-01-24 11:00:00,106.42,106.46,106.29,106.29,22038.0,79.3076,79.3375,79.2108,79.2108,22038.0
2018-01-24 11:10:00,106.32,106.34,105.83,105.83,45706.0,79.2331,79.248,78.868,78.868,45706.0
2018-01-24 11:20:00,105.83,105.97,105.65,105.68,40371.0,78.868,78.9723,78.7338,78.7562,40371.0
2018-01-24 11:30:00,105.69,105.69,105.24,105.42,45180.0,78.7636,78.7636,78.4283,78.5624,45180.0
2018-01-24 11:40:00,105.47,105.54,105.2,105.25,22498.0,78.5997,78.6518,78.3985,78.4357,22498.0
2018-01-24 11:50:00,105.23,105.46,105.11,105.19,26995.0,78.4208,78.5922,78.3314,78.391,26995.0
2018-01-24 12:00:00,105.17,105.21,104.92,105.17,31258.0,78.3761,78.4059,78.1898,78.3761,31258.0
2018-01-24 12:10:00,105.14,105.25,105.0,105.01,31965.0,78.3537,78.4357,78.2494,78.2569,31965.0
2018-01-24 12:20:00,105.02,105.02,104.52,104.6,34310.0,78.2643,78.2643,77.8917,77.9513,34310.0
2018-01-24 12:30:00,104.61,104.72,104.54,104.55,32881.0,77.9588,78.0407,77.9066,77.9141,32881.0
2018-01-24 12:40:00,104.54,104.54,104.21,104.4,33918.0,77.9066,77.9066,77.6607,77.8023,33918.0
2018-01-24 12:50:00,104.39,104.53,104.38,104.4,16289.0,77.7948,77.8992,77.7874,77.8023,16289.0
2018-01-24 13:00:00,104.4,104.51,104.04,104.14,38760.0,77.8023,77.8843,77.534,77.6085,38760.0
2018-01-24 13:10:00,104.14,104.16,103.8,104.09,35070.0,77.6085,77.6234,77.3551,77.5713,35070.0
2018-01-24 13:20:00,104.09,104.28,103.98,104.21,21297.0,77.5713,77.7128,77.4893,77.6607,21297.0
2018-01-24 13:30:00,104.22,104.55,104.22,104.55,28200.0,77.6681,77.9141,77.6681,77.9141,28200.0
2018-01-24 13:40:00,104.52,104.68,104.42,104.59,39474.0,77.8917,78.0109,77.8172,77.9439,39474.0
2018-01-24 13:50:00,104.59,104.9,104.48,104.62,32412.0,77.9439,78.1749,77.8619,77.9662,32412.0
2018-01-24 14:00:00,104.6,104.83,104.39,104.66,22201.0,77.9513,78.1227,77.7948,77.996,22201.0
2018-01-24 14:10:00,104.68,104.79,104.57,104.71,23598.0,78.0109,78.0929,77.929,78.0333,23598.0
2018-01-24 14:20:00,104.69,104.89,104.68,104.78,24687.0,78.0184,78.1674,78.0109,78.0855,24687.0
2018-01-24 14:30:00,104.8,104.95,104.7,104.93,21811.0,78.1004,78.2122,78.0258,78.1972,21811.0
2018-01-24 14:40:00,104.92,105.05,104.89,104.99,20535.0,78.1898,78.2867,78.1674,78.242,20535.0
2018-01-24 14:50:00,104.99,104.99,104.79,104.86,25061.0,78.242,78.242,78.0929,78.1451,25061.0
2018-01-24 15:00:00,104.81,104.83,104.63,104.75,25177.0,78.1078,78.1227,77.9737,78.0631,25177.0
2018-01-24 15:10:00,104.74,104.76,104.62,104.67,29796.0,78.0557,78.0706,77.9662,78.0035,29796.0
2018-01-24 15:20:00,104.66,104.72,104.6,104.66,24425.0,77.996,78.0407,77.9513,77.996,24425.0
2018-01-24 15:30:00,104.66,104.69,104.49,104.63,42530.0,77.996,78.0184,77.8693,77.9737,42530.0
2018-01-24 15:40:00,104.62,104.95,104.56,104.86,76665.0,77.9662,78.2122,77.9215,78.1451,76665.0
2018-01-24 15:50:00,104.85,104.87,104.63,104.66,100976.0,78.1376,78.1525,77.9737,77.996,100976.0
2018-01-25 09:30:00,105.01,105.11,104.48,104.56,59081.0,78.2569,78.3314,77.8619,77.9215,59081.0
2018-01-25 09:40:00,104.54,104.78,104.4,104.63,21626.0,77.9066,78.0855,77.8023,77.9737,21626.0
2018-01-25 09:50:00,104.64,104.8,104.31,104.39,44830.0,77.9811,78.1004,77.7352,77.7948,44830.0
2018-01-25 10:00:00,104.44,104.69,104.36,104.36,36998.0,77.8321,78.0184,77.7725,77.7725,36998.0
2018-01-25 10:10:00,104.37,104.95,104.36,104.87,30723.0,77.7799,78.2122,77.7725,78.1525,30723.0
2018-01-25 10:20:00,104.87,105.29,104.86,105.04,34600.0,78.1525,78.4655,78.1451,78.2792,34600.0
2018-01-25 10:30:00,105.01,105.34,105.0,105.2,21455.0,78.2569,78.5028,78.2494,78.3985,21455.0
2018-01-25 10:40:00,105.21,105.29,104.86,105.03,23085.0,78.4059,78.4655,78.1451,78.2718,23085.0
2018-01-25 10:50:00,105.02,105.16,104.79,104.79,16924.0,78.2643,78.3687,78.0929,78.0929,16924.0
2018-01-25 11:00:00,104.79,104.9,104.7,104.86,27336.0,78.0929,78.1749,78.0258,78.1451,27336.0
2018-01-25 11:10:00,104.86,104.97,104.75,104.78,27629.0,78.1451,78.2271,78.0631,78.0855,27629.0
2018-01-25 11:20:00,104.81,104.9,104.77,104.86,14272.0,78.1078,78.1749,78.078,78.1451,14272.0
2018-01-25 11:30:00,104.88,105.0,104.83,104.92,21952.0,78.16,78.2494,78.1227,78.1898,21952.0
2018-01-25 11:40:00,104.92,105.09,104.88,105.02,22768.0,78.1898,78.3165,78.16,78.2643,22768.0
2018-01-25 11:50:00,105.02,105.03,104.77,104.77,56817.0,78.2643,78.2718,78.078,78.078,56817.0
2018-01-25 12:00:00,104.76,104.91,104.73,104.74,26017.0,78.0706,78.1823,78.0482,78.0557,26017.0
2018-01-25 12:10:00,104.73,104.82,104.65,104.66,24611.0,78.0482,78.1153,77.9886,77.996,24611.0
2018-01-25 12:20:00,104.66,104.69,104.51,104.55,24931.0,77.996,78.0184,77.8843,77.9141,24931.0
2018-01-25 12:30:00,104.55,104.57,104.46,104.52,23252.0,77.9141,77.929,77.847,77.8917,23252.0
2018-01-25 12:40:00,104.52,104.65,104.47,104.61,30602.0,77.8917,77.9886,77.8544,77.9588,30602.0
2018-01-25 12:50:00,104.58,104.58,104.44,104.5,20404.0,77.9364,77.9364,77.8321,77.8768,20404.0
2018-01-25 13:00:00,104.5,104.5,104.37,104.4,17098.0,77.8768,77.8768,77.7799,77.8023,17098.0
2018-01-25 13:10:00,104.42,104.5,104.4,104.47,13300.0,77.8172,77.8768,77.8023,77.8544,13300.0
2018-01-25 13:20:00,104.47,104.49,104.36,104.38,11137.0,77.8544,77.8693,77.7725,77.7874,11137.0
2018-01-25 13:30:00,104.38,104.46,104.31,104.46,16226.0,77.7874,77.847,77.7352,77.847,16226.0
2018-01-25 13:40:00,104.46,104.52,104.39,104.4,19956.0,77.847,77.8917,77.7948,77.8023,19956.0
2018-01-25 13:50:00,104.4,104.47,104.37,104.42,19382.0,77.8023,77.8544,77.7799,77.8172,19382.0
2018-01-25 14:00:00,104.42,104.42,104.32,104.32,24662.0,77.8172,77.8172,77.7427,77.7427,24662.0
2018-01-25 14:10:00,104.31,104.31,104.11,104.27,19996.0,77.7352,77.7352,77.5862,77.7054,19996.0
2018-01-25 14:20:00,104.28,104.29,104.08,104.14,26076.0,77.7128,77.7203,77.5638,77.6085,26076.0
2018-01-25 14:30:00,104.14,104.23,103.97,104.02,25576.0,77.6085,77.6756,77.4818,77.5191,25576.0
2018-01-25 14:40:00,104.02,104.38,104.01,104.15,31418.0,77.5191,77.7874,77.5116,77.616,31418.0
2018-01-25 14:50:00,104.15,104.26,103.99,104.17,30431.0,77.616,77.6979,77.4967,77.6309,30431.0
2018-01-25 15:00:00,104.17,104.36,104.12,104.29,21224.0,77.6309,77.7725,77.5936,77.7203,21224.0
2018-01-25 15:10:00,104.28,104.34,104.09,104.3,24787.0,77.7128,77.7576,77.5713,77.7278,24787.0
2018-01-25 15:20:00,104.31,104.38,104.27,104.29,33464.0,77.7352,77.7874,77.7054,77.7203,33464.0
2018-01-25 15:30:00,104.29,104.37,104.21,104.25,31036.0,77.7203,77.7799,77.6607,77.6905,31036.0
2018-01-25 15:40:00,104.27,104.37,104.2,104.23,48958.0,77.7054,77.7799,77.6532,77.6756,48958.0
2018-01-25 15:50:00,104.22,104.26,104.11,104.19,118356.0,77.6681,77.6979,77.5862,77.6458,118356.0
2018-01-26 09:30:00,104.62,105.13,104.52,105.08,37776.0,77.9662,78.3463,77.8917,78.309,37776.0
2018-01-26 09:40:00,105.11,105.18,105.0,105.16,29847.0,78.3314,78.3836,78.2494,78.3687,29847.0
2018-01-26 09:50:00,105.17,105.25,105.05,105.19,45777.0,78.3761,78.4357,78.2867,78.391,45777.0
2018-01-26 10:00:00,105.25,105.31,105.08,105.31,23403.0,78.4357,78.4804,78.309,78.4804,23403.0
2018-01-26 10:10:00,105.36,105.39,105.12,105.23,31320.0,78.5177,78.5401,78.3388,78.4208,31320.0
2018-01-26 10:20:00,105.21,105.37,105.11,105.33,17532.0,78.4059,78.5252,78.3314,78.4953,17532.0
2018-01-26 10:30:00,105.31,105.56,105.31,105.54,19085.0,78.4804,78.6667,78.4804,78.6518,19085.0
2018-01-26 10:40:00,105.55,105.65,105.41,105.47,51104.0,78.6593,78.7338,78.555,78.5997,51104.0
2018-01-26 10:50:00,105.47,105.77,105.44,105.71,49353.0,78.5997,78.8232,78.5773,78.7785,49353.0
2018-01-26 11:00:00,105.7,105.88,105.7,105.8,34933.0,78.7711,78.9052,78.7711,78.8456,34933.0
2018-01-26 11:10:00,105.81,106.09,105.75,106.03,38194.0,78.8531,79.0617,78.8083,79.017,38194.0
2018-01-26 11:20:00,106.03,106.06,105.84,105.89,20405.0,79.017,79.0394,78.8754,78.9127,20405.0
2018-01-26 11:30:00,105.9,106.14,105.9,106.12,24812.0,78.9201,79.099,78.9201,79.0841,24812.0
2018-01-26 11:40:00,106.11,106.13,105.89,105.89,24473.0,79.0766,79.0915,78.9127,78.9127,24473.0
2018-01-26 11:50:00,105.89,106.0,105.86,105.95,20476.0,78.9127,78.9946,78.8903,78.9574,20476.0
2018-01-26 12:00:00,105.95,106.07,105.93,106.07,24502.0,78.9574,79.0468,78.9425,79.0468,24502.0
2018-01-26 12:10:00,106.05,106.26,106.04,106.26,28872.0,79.0319,79.1884,79.0245,79.1884,28872.0
2018-01-26 12:20:00,106.25,106.45,106.23,106.4,37988.0,79.181,79.33,79.1661,79.2927,37988.0
2018-01-26 12:30:00,106.39,106.53,106.28,106.28,37516.0,79.2853,79.3896,79.2033,79.2033,37516.0
2018-01-26 12:40:00,106.27,106.36,106.22,106.34,35300.0,79.1959,79.2629,79.1586,79.248,35300.0
2018-01-26 12:50:00,106.35,106.42,106.25,106.3,40961.0,79.2555,79.3076,79.181,79.2182,40961.0
2018-01-26 13:00:00,106.3,106.35,106.27,106.31,25277.0,79.2182,79.2555,79.1959,79.2257,25277.0
2018-01-26 13:10:00,106.3,106.51,106.28,106.43,43498.0,79.2182,79.3747,79.2033,79.3151,43498.0
2018-01-26 13:20:00,106.42,106.43,106.25,106.32,29234.0,79.3076,79.3151,79.181,79.2331,29234.0
2018-01-26 13:30:00,106.32,106.39,106.27,106.39,33088.0,79.2331,79.2853,79.1959,79.2853,33088.0
2018-01-26 13:40:00,106.37,106.44,106.26,106.37,38957.0,79.2704,79.3225,79.1884,79.2704,38957.0
2018-01-26 13:50:00,106.39,106.46,106.36,106.43,31973.0,79.2853,79.3375,79.2629,79.3151,31973.0
2018-01-26 14:00:00,106.44,106.69,106.44,106.69,55829.0,79.3225,79.5089,79.3225,79.5089,55829.0
2018-01-26 14:10:00,106.69,106.84,106.64,106.83,53773.0,79.5089,79.6206,79.4716,79.6132,53773.0
2018-01-26 14:20:00,106.83,106.92,106.62,106.64,65863.0,79.6132,79.6803,79.4567,79.4716,65863.0
2018-01-26 14:30:00,106.64,106.65,106.47,106.55,54164.0,79.4716,79.479,79.3449,79.4045,54164.0
2018-01-26 14:40:00,106.56,106.64,106.32,106.34,80756.0,79.412,79.4716,79.2331,79.248,80756.0
2018-01-26 14:50:00,106.34,106.4,106.18,106.3,44798.0,79.248,79.2927,79.1288,79.2182,44798.0
2018-01-26 15:00:00,106.3,106.38,106.21,106.35,51874.0,79.2182,79.2778,79.1511,79.2555,51874.0
2018-01-26 15:10:00,106.34,106.48,106.32,106.42,53692.0,79.248,79.3524,79.2331,79.3076,53692.0
2018-01-26 15:20:00,106.43,106.66,106.43,106.5,48288.0,79.3151,79.4865,79.3151,79.3673,48288.0
2018-01-26 15:30:00,106.51,106.61,106.35,106.56,76149.0,79.3747,79.4492,79.2555,79.412,76149.0
2018-01-26 15:40:00,106.55,106.63,106.29,106.36,112048.0,79.4045,79.4641,79.2108,79.2629,112048.0
2018-01-26 15:50:00,106.36,106.57,106.31,106.56,169943.0,79.2629,79.4194,79.2257,79.412,169943.0
2018-01-29 09:30:00,106.12,106.44,105.92,106.13,82860.0,79.0841,79.3225,78.935,79.0915,82860.0
2018-01-29 09:40:00,106.17,106.27,105.91,106.08,93370.0,79.1213,79.1959,78.9276,79.0543,93370.0
2018-01-29 09:50:00,106.05,106.3,105.88,105.89,50767.0,79.0319,79.2182,78.9052,78.9127,50767.0
2018-01-29 10:00:00,105.89,105.95,105.73,105.78,74148.0,78.9127,78.9574,78.7934,78.8307,74148.0
2018-01-29 10:10:00,105.78,106.16,105.69,106.09,75946.0,78.8307,79.1139,78.7636,79.0617,75946.0
2018-01-29 10:20:00,106.09,106.3,106.0,106.03,94508.0,79.0617,79.2182,78.9946,79.017,94508.0
2018-01-29 10:30:00,106.03,106.21,105.64,105.67,49241.0,79.017,79.1511,78.7264,78.7487,49241.0
2018-01-29 10:40:00,105.67,105.7,105.36,105.59,35368.0,78.7487,78.7711,78.5177,78.6891,35368.0
2018-01-29 10:50:00,105.59,105.78,105.56,105.7,34432.0,78.6891,78.8307,78.6667,78.7711,34432.0
2018-01-29 11:00:00,105.69,105.69,105.34,105.39,26203.0,78.7636,78.7636,78.5028,78.5401,26203.0
2018-01-29 11:10:00,105.36,105.4,105.17,105.37,46421.0,78.5177,78.5475,78.3761,78.5252,46421.0
2018-01-29 11:20:00,105.39,105.62,105.36,105.44,63316.0,78.5401,78.7115,78.5177,78.5773,63316.0
2018-01-29 11:30:00,105.43,105.47,105.24,105.29,29528.0,78.5699,78.5997,78.4283,78.4655,29528.0
2018-01-29 11:40:00,105.29,105.38,105.14,105.18,28766.0,78.4655,78.5326,78.3537,78.3836,28766.0
2018-01-29 11:50:00,105.18,105.32,105.1,105.19,36604.0,78.3836,78.4879,78.3239,78.391,36604.0
2018-01-29 12:00:00,105.18,105.37,105.14,105.28,33320.0,78.3836,78.5252,78.3537,78.4581,33320.0
2018-01-29 12:10:00,105.27,105.43,105.26,105.41,33102.0,78.4506,78.5699,78.4432,78.555,33102.0
2018-01-29 12:20:00,105.42,105.44,105.23,105.3,26223.0,78.5624,78.5773,78.4208,78.473,26223.0
2018-01-29 12:30:00,105.32,105.34,105.01,105.04,34678.0,78.4879,78.5028,78.2569,78.2792,34678.0
2018-01-29 12:40:00,105.06,105.12,104.84,104.93,43260.0,78.2941,78.3388,78.1302,78.1972,43260.0
2018-01-29 12:50:00,104.93,105.1,104.88,105.06,26252.0,78.1972,78.3239,78.16,78.2941,26252.0
2018-01-29 13:00:00,105.08,105.19,105.0,105.11,20223.0,78.309,78.391,78.2494,78.3314,20223.0
2018-01-29 13:10:00,105.07,105.11,105.0,105.03,22165.0,78.3016,78.3314,78.2494,78.2718,22165.0
2018-01-29 13:20:00,105.01,105.07,104.93,104.98,16119.0,78.2569,78.3016,78.1972,78.2345,16119.0
2018-01-29 13:30:00,104.98,104.99,104.91,104.94,17185.0,78.2345,78.242,78.1823,78.2047,17185.0
2018-01-29 13:40:00,104.95,105.03,104.91,104.94,23480.0,78.2122,78.2718,78.1823,78.2047,23480.0
2018-01-29 13:50:00,104.92,105.0,104.92,104.93,22055.0,78.1898,78.2494,78.1898,78.1972,22055.0
2018-01-29 14:00:00,104.92,105.01,104.85,104.86,24320.0,78.1898,78.2569,78.1376,78.1451,24320.0
2018-01-29 14:10:00,104.85,104.85,104.72,104.76,19723.0,78.1376,78.1376,78.0407,78.0706,19723.0
2018-01-29 14:20:00,104.78,104.85,104.73,104.82,15404.0,78.0855,78.1376,78.0482,78.1153,15404.0
2018-01-29 14:30:00,104.82,104.95,104.8,104.8,29411.0,78.1153,78.2122,78.1004,78.1004,29411.0
2018-01-29 14:40:00,104.8,104.9,104.75,104.85,25667.0,78.1004,78.1749,78.0631,78.1376,25667.0
2018-01-29 14:50:00,104.86,104.93,104.8,104.93,22783.0,78.1451,78.1972,78.1004,78.1972,22783.0
2018-01-29 15:00:00,104.94,105.0,104.86,104.87,31047.0,78.2047,78.2494,78.1451,78.1525,31047.0
2018-01-29 15:10:00,104.87,104.89,104.78,104.79,40454.0,78.1525,78.1674,78.0855,78.0929,40454.0
2018-01-29 15:20:00,104.78,104.78,104.38,104.41,72813.0,78.0855,78.0855,77.7874,77.8097,72813.0
2018-01-29 15:30:00,104.42,104.57,104.32,104.32,80402.0,77.8172,77.929,77.7427,77.7427,80402.0
2018-01-29 15:40:00,104.32,104.32,103.95,103.98,140741.0,77.7427,77.7427,77.4669,77.4893,140741.0
2018-01-29 15:50:00,103.99,104.4,103.99,104.24,172560.0,77.4967,77.8023,77.4967,77.683,172560.0
2018-01-30 09:30:00,103.05,103.69,102.7,103.45,87162.0,76.7962,77.2732,76.5354,77.0943,87162.0
2018-01-30 09:40:00,103.42,103.47,102.79,103.09,46142.0,77.0719,77.1092,76.6025,76.826,46142.0
2018-01-30 09:50:00,103.08,103.25,102.9,103.21,37639.0,76.8186,76.9453,76.6844,76.9154,37639.0
2018-01-30 10:00:00,103.18,103.18,102.41,102.56,45584.0,76.8931,76.8931,76.3193,76.431,45584.0
2018-01-30 10:10:00,102.63,103.0,102.59,102.7,45211.0,76.4832,76.7589,76.4534,76.5354,45211.0
2018-01-30 10:20:00,102.7,103.09,102.49,103.01,32825.0,76.5354,76.826,76.3789,76.7664,32825.0
2018-01-30 10:30:00,103.01,103.3,102.97,103.12,40841.0,76.7664,76.9825,76.7366,76.8484,40841.0
2018-01-30 10:40:00,103.12,103.12,102.83,102.93,33957.0,76.8484,76.8484,76.6323,76.7068,33957.0
2018-01-30 10:50:00,102.91,103.03,102.83,103.03,26607.0,76.6919,76.7813,76.6323,76.7813,26607.0
2018-01-30 11:00:00,103.03,103.2,102.97,103.2,36620.0,76.7813,76.908,76.7366,76.908,36620.0
2018-01-30 11:10:00,103.22,103.32,103.02,103.1,23700.0,76.9229,76.9974,76.7739,76.8335,23700.0
2018-01-30 11:20:00,103.05,103.09,102.92,102.93,12578.0,76.7962,76.826,76.6993,76.7068,12578.0
2018-01-30 11:30:00,102.93,103.05,102.86,102.96,12492.0,76.7068,76.7962,76.6546,76.7291,12492.0
2018-01-30 11:40:00,102.94,103.13,102.89,102.89,34308.0,76.7142,76.8558,76.677,76.677,34308.0
2018-01-30 11:50:00,102.89,102.93,102.73,102.73,18834.0,76.677,76.7068,76.5577,76.5577,18834.0
2018-01-30 12:00:00,102.73,102.86,102.57,102.63,26313.0,76.5577,76.6546,76.4385,76.4832,26313.0
2018-01-30 12:10:00,102.66,102.79,102.54,102.62,33986.0,76.5056,76.6025,76.4161,76.4758,33986.0
2018-01-30 12:20:00,102.65,102.66,102.43,102.43,25088.0,76.4981,76.5056,76.3342,76.3342,25088.0
2018-01-30 12:30:00,102.42,102.45,102.13,102.18,39925.0,76.3267,76.3491,76.1106,76.1479,39925.0
2018-01-30 12:40:00,102.19,102.29,101.89,102.02,49170.0,76.1553,76.2298,75.9317,76.0286,49170.0
2018-01-30 12:50:00,102.01,102.39,102.01,102.37,21999.0,76.0212,76.3044,76.0212,76.2895,21999.0
2018-01-30 13:00:00,102.33,102.36,102.21,102.34,15225.0,76.2596,76.282,76.1702,76.2671,15225.0
2018-01-30 13:10:00,102.31,102.63,102.31,102.58,13974.0,76.2447,76.4832,76.2447,76.446,13974.0
2018-01-30 13:20:00,102.54,102.61,102.41,102.53,8120.0,76.4161,76.4683,76.3193,76.4087,8120.0
2018-01-30 13:30:00,102.56,102.58,102.44,102.51,19409.0,76.431,76.446,76.3416,76.3938,19409.0
2018-01-30 13:40:00,102.56,102.74,102.47,102.73,20566.0,76.431,76.5652,76.364,76.5577,20566.0
2018-01-30 13:50:00,102.72,102.84,102.57,102.64,20171.0,76.5503,76.6397,76.4385,76.4907,20171.0
2018-01-30 14:00:00,102.65,102.83,102.61,102.64,22319.0,76.4981,76.6323,76.4683,76.4907,22319.0
2018-01-30 14:10:00,102.65,102.77,102.53,102.63,118910.0,76.4981,76.5875,76.4087,76.4832,118910.0
2018-01-30 14:20:00,102.62,102.64,102.44,102.45,21524.0,76.4758,76.4907,76.3416,76.3491,21524.0
2018-01-30 14:30:00,102.47,102.54,102.31,102.4,26907.0,76.364,76.4161,76.2447,76.3118,26907.0
2018-01-30 14:40:00,102.4,102.43,102.18,102.31,24695.0,76.3118,76.3342,76.1479,76.2447,24695.0
2018-01-30 14:50:00,102.33,102.46,102.22,102.37,22662.0,76.2596,76.3565,76.1777,76.2895,22662.0
2018-01-30 15:00:00,102.34,102.46,102.3,102.32,36633.0,76.2671,76.3565,76.2373,76.2522,36633.0
2018-01-30 15:10:00,102.33,102.43,102.24,102.39,31532.0,76.2596,76.3342,76.1926,76.3044,31532.0
2018-01-30 15:20:00,102.38,102.41,102.27,102.41,32665.0,76.2969,76.3193,76.2149,76.3193,32665.0
2018-01-30 15:30:00,102.4,102.64,102.4,102.57,42939.0,76.3118,76.4907,76.3118,76.4385,42939.0
2018-01-30 15:40:00,102.57,102.69,102.44,102.64,59251.0,76.4385,76.5279,76.3416,76.4907,59251.0
2018-01-30 15:50:00,102.63,102.64,102.28,102.29,168155.0,76.4832,76.4907,76.2224,76.2298,168155.0
2018-01-31 09:30:00,102.6,102.65,102.24,102.3,59744.0,76.4609,76.4981,76.1926,76.2373,59744.0
2018-01-31 09:40:00,102.29,102.58,102.25,102.51,26530.0,76.2298,76.446,76.2,76.3938,26530.0
2018-01-31 09:50:00,102.53,102.54,102.36,102.42,39920.0,76.4087,76.4161,76.282,76.3267,39920.0
2018-01-31 10:00:00,102.38,102.43,102.17,102.22,65104.0,76.2969,76.3342,76.1404,76.1777,65104.0
2018-01-31 10:10:00,102.2,102.22,101.75,102.0,63396.0,76.1628,76.1777,75.8274,76.0137,63396.0
2018-01-31 10:20:00,101.99,102.23,101.92,102.13,41362.0,76.0063,76.1851,75.9541,76.1106,41362.0
2018-01-31 10:30:00,102.18,102.49,102.1,102.49,42520.0,76.1479,76.3789,76.0882,76.3789,42520.0
2018-01-31 10:40:00,102.44,102.44,102.12,102.15,30084.0,76.3416,76.3416,76.1031,76.1255,30084.0
2018-01-31 10:50:00,102.16,102.34,102.11,102.34,17419.0,76.133,76.2671,76.0957,76.2671,17419.0
2018-01-31 11:00:00,102.34,102.41,102.17,102.28,30606.0,76.2671,76.3193,76.1404,76.2224,30606.0
2018-01-31 11:10:00,102.27,102.33,102.11,102.24,32331.0,76.2149,76.2596,76.0957,76.1926,32331.0
2018-01-31 11:20:00,102.24,102.42,102.17,102.17,50718.0,76.1926,76.3267,76.1404,76.1404,50718.0
2018-01-31 11:30:00,102.2,102.38,102.19,102.34,18691.0,76.1628,76.2969,76.1553,76.2671,18691.0
2018-01-31 11:40:00,102.34,102.34,102.13,102.23,20426.0,76.2671,76.2671,76.1106,76.1851,20426.0
2018-01-31 11:50:00,102.24,102.26,101.93,102.05,27489.0,76.1926,76.2075,75.9616,76.051,27489.0
2018-01-31 12:00:00,102.03,102.1,101.94,102.05,27905.0,76.0361,76.0882,75.969,76.051,27905.0
2018-01-31 12:10:00,102.05,102.05,101.64,101.95,46437.0,76.051,76.051,75.7454,75.9765,46437.0
2018-01-31 12:20:00,101.95,102.17,101.95,102.1,16815.0,75.9765,76.1404,75.9765,76.0882,16815.0
2018-01-31 12:30:00,102.1,102.24,102.03,102.11,16777.0,76.0882,76.1926,76.0361,76.0957,16777.0
2018-01-31 12:40:00,102.09,102.14,101.98,102.03,18688.0,76.0808,76.118,75.9988,76.0361,18688.0
2018-01-31 12:50:00,102.03,102.23,101.97,102.23,19830.0,76.0361,76.1851,75.9914,76.1851,19830.0
2018-01-31 13:00:00,102.23,102.28,102.06,102.11,20697.0,76.1851,76.2224,76.0584,76.0957,20697.0
2018-01-31 13:10:00,102.11,102.25,102.1,102.18,16791.0,76.0957,76.2,76.0882,76.1479,16791.0
2018-01-31 13:20:00,102.19,102.31,102.14,102.27,22821.0,76.1553,76.2447,76.118,76.2149,22821.0
2018-01-31 13:30:00,102.29,102.52,102.29,102.47,16473.0,76.2298,76.4012,76.2298,76.364,16473.0
2018-01-31 13:40:00,102.48,102.55,102.43,102.45,22278.0,76.3714,76.4236,76.3342,76.3491,22278.0
2018-01-31 13:50:00,102.45,102.76,102.44,102.54,22236.0,76.3491,76.5801,76.3416,76.4161,22236.0
2018-01-31 14:00:00,102.54,102.87,102.47,102.57,21103.0,76.4161,76.6621,76.364,76.4385,21103.0
2018-01-31 14:10:00,102.58,102.65,102.39,102.48,24992.0,76.446,76.4981,76.3044,76.3714,24992.0
2018-01-31 14:20:00,102.51,102.54,102.15,102.27,26759.0,76.3938,76.4161,76.1255,76.2149,26759.0
2018-01-31 14:30:00,102.26,102.47,102.22,102.28,28060.0,76.2075,76.364,76.1777,76.2224,28060.0
2018-01-31 14:40:00,102.28,102.54,102.25,102.36,31429.0,76.2224,76.4161,76.2,76.282,31429.0
2018-01-31 14:50:00,102.34,102.44,102.17,102.36,34142.0,76.2671,76.3416,76.1404,76.282,34142.0
2018-01-31 15:00:00,102.39,102.52,102.26,102.42,32351.0,76.3044,76.4012,76.2075,76.3267,32351.0
2018-01-31 15:10:00,102.44,102.47,102.33,102.38,33828.0,76.3416,76.364,76.2596,76.2969,33828.0
2018-01-31 15:20:00,102.39,102.59,102.37,102.57,39420.0,76.3044,76.4534,76.2895,76.4385,39420.0
2018-01-31 15:30:00,102.58,102.78,102.51,102.64,71153.0,76.446,76.595,76.3938,76.4907,71153.0
2018-01-31 15:40:00,102.66,102.95,102.62,102.62,109513.0,76.5056,76.7217,76.4758,76.4758,109513.0
2018-01-31 15:50:00,102.61,102.68,102.4,102.46,318905.0,76.4683,76.5205,76.3118,76.3565,318905.0
2018-02-01 09:30:00,102.33,102.99,102.14,102.25,44289.0,76.2596,76.7515,76.118,76.2,44289.0
2018-02-01 09:40:00,102.26,102.42,102.02,102.08,29881.0,76.2075,76.3267,76.0286,76.0733,29881.0
2018-02-01 09:50:00,102.11,102.3,101.67,101.7,48546.0,76.0957,76.2373,75.7678,75.7901,48546.0
2018-02-01 10:00:00,101.73,101.8,101.24,101.33,65333.0,75.8125,75.8647,75.4473,75.5144,65333.0
2018-02-01 10:10:00,101.38,101.45,100.92,100.98,80905.0,75.5517,75.6038,75.2089,75.2536,80905.0
2018-02-01 10:20:00,101.01,101.05,100.77,101.03,34955.0,75.2759,75.3057,75.0971,75.2908,34955.0
2018-02-01 10:30:00,101.01,101.08,100.76,100.81,19543.0,75.2759,75.3281,75.0896,75.1269,19543.0
2018-02-01 10:40:00,100.85,100.85,100.27,100.4,58799.0,75.1567,75.1567,74.7245,74.8213,58799.0
2018-02-01 10:50:00,100.4,100.42,100.0,100.12,87438.0,74.8213,74.8362,74.5233,74.6127,87438.0
2018-02-01 11:00:00,100.1,100.45,100.03,100.17,62105.0,74.5978,74.8586,74.5456,74.6499,62105.0
2018-02-01 11:10:00,100.19,100.21,99.7,100.03,63701.0,74.6648,74.6798,74.2997,74.5456,63701.0
2018-02-01 11:20:00,100.03,100.25,99.96,100.1,37929.0,74.5456,74.7096,74.4934,74.5978,37929.0
2018-02-01 11:30:00,100.1,100.3,100.04,100.19,62980.0,74.5978,74.7468,74.5531,74.6648,62980.0
2018-02-01 11:40:00,100.19,100.19,99.7,99.88,91666.0,74.6648,74.6648,74.2997,74.4338,91666.0
2018-02-01 11:50:00,99.84,100.02,99.67,100.02,46409.0,74.404,74.5382,74.2773,74.5382,46409.0
2018-02-01 12:00:00,100.05,100.08,99.69,99.73,50390.0,74.5605,74.5829,74.2922,74.322,50390.0
2018-02-01 12:10:00,99.75,99.92,99.7,99.83,75469.0,74.3369,74.4636,74.2997,74.3966,75469.0
2018-02-01 12:20:00,99.86,100.17,99.85,100.08,42984.0,74.4189,74.6499,74.4115,74.5829,42984.0
2018-02-01 12:30:00,100.09,100.43,100.07,100.41,19082.0,74.5903,74.8437,74.5754,74.8288,19082.0
2018-02-01 12:40:00,100.44,100.44,100.24,100.31,26770.0,74.8512,74.8512,74.7021,74.7543,26770.0
2018-02-01 12:50:00,100.29,100.3,100.12,100.21,22318.0,74.7394,74.7468,74.6127,74.6798,22318.0
2018-02-01 13:00:00,100.22,100.43,100.08,100.32,34574.0,74.6872,74.8437,74.5829,74.7617,34574.0
2018-02-01 13:10:00,100.31,100.34,100.06,100.21,48788.0,74.7543,74.7766,74.568,74.6798,48788.0
2018-02-01 13:20:00,100.2,100.37,100.2,100.24,35962.0,74.6723,74.799,74.6723,74.7021,35962.0
2018-02-01 13:30:00,100.24,100.3,100.06,100.23,66012.0,74.7021,74.7468,74.568,74.6947,66012.0
2018-02-01 13:40:00,100.26,100.37,100.11,100.32,41123.0,74.717,74.799,74.6052,74.7617,41123.0
2018-02-01 13:50:00,100.31,100.4,100.16,100.29,25668.0,74.7543,74.8213,74.6425,74.7394,25668.0
2018-02-01 14:00:00,100.32,100.45,100.3,100.44,27972.0,74.7617,74.8586,74.7468,74.8512,27972.0
2018-02-01 14:10:00,100.44,100.5,100.36,100.38,29722.0,74.8512,74.8959,74.7915,74.8064,29722.0
2018-02-01 14:20:00,100.37,100.41,100.2,100.3,41050.0,74.799,74.8288,74.6723,74.7468,41050.0
2018-02-01 14:30:00,100.31,100.55,100.28,100.45,63575.0,74.7543,74.9331,74.7319,74.8586,63575.0
2018-02-01 14:40:00,100.42,100.5,100.39,100.48,89174.0,74.8362,74.8959,74.8139,74.881,89174.0
2018-02-01 14:50:00,100.48,100.62,100.41,100.62,83192.0,74.881,74.9853,74.8288,74.9853,83192.0
2018-02-01 15:00:00,100.6,100.61,100.44,100.51,95329.0,74.9704,74.9778,74.8512,74.9033,95329.0
2018-02-01 15:10:00,100.5,100.56,100.39,100.42,85587.0,74.8959,74.9406,74.8139,74.8362,85587.0
2018-02-01 15:20:00,100.42,100.51,100.25,100.34,77077.0,74.8362,74.9033,74.7096,74.7766,77077.0
2018-02-01 15:30:00,100.33,100.55,100.23,100.55,109317.0,74.7692,74.9331,74.6947,74.9331,109317.0
2018-02-01 15:40:00,100.52,100.78,100.35,100.74,166356.0,74.9108,75.1045,74.7841,75.0747,166356.0
2018-02-01 15:50:00,100.77,100.96,100.45,100.74,297518.0,75.0971,75.2387,74.8586,75.0747,297518.0
2018-02-02 09:30:00,101.1,101.1,100.0,100.04,105319.0,75.343,75.343,74.5233,74.5531,105319.0
2018-02-02 09:40:00,100.04,100.23,99.02,99.76,160736.0,74.5531,74.6947,73.7929,74.3444,160736.0
2018-02-02 09:50:00,99.83,100.25,99.57,99.68,244649.0,74.3966,74.7096,74.2028,74.2848,244649.0
2018-02-02 10:00:00,99.63,99.91,98.6,98.62,92516.0,74.2475,74.4562,73.4799,73.4948,92516.0
2018-02-02 10:10:00,98.62,99.25,98.61,98.79,57081.0,73.4948,73.9643,73.4874,73.6215,57081.0
2018-02-02 10:20:00,98.75,99.23,98.33,99.23,77087.0,73.5917,73.9494,73.2787,73.9494,77087.0
2018-02-02 10:30:00,99.17,99.26,98.87,98.9,44841.0,73.9047,73.9718,73.6811,73.7035,44841.0
2018-02-02 10:40:00,98.95,99.09,98.59,98.73,24855.0,73.7408,73.8451,73.4725,73.5768,24855.0
2018-02-02 10:50:00,98.72,98.87,98.56,98.81,34536.0,73.5694,73.6811,73.4501,73.6364,34536.0
2018-02-02 11:00:00,98.85,98.89,98.29,98.48,43468.0,73.6662,73.696,73.2489,73.3905,43468.0
2018-02-02 11:10:00,98.42,98.59,98.32,98.35,36522.0,73.3458,73.4725,73.2713,73.2936,36522.0
2018-02-02 11:20:00,98.36,98.79,98.31,98.63,40967.0,73.3011,73.6215,73.2638,73.5023,40967.0
2018-02-02 11:30:00,98.62,98.62,98.34,98.38,33661.0,73.4948,73.4948,73.2862,73.316,33661.0
2018-02-02 11:40:00,98.4,98.4,97.82,97.95,66845.0,73.3309,73.3309,72.8986,72.9955,66845.0
2018-02-02 11:50:00,97.95,98.2,97.95,98.04,39065.0,72.9955,73.1818,72.9955,73.0626,39065.0
2018-02-02 12:00:00,98.04,98.07,97.15,97.35,142373.0,73.0626,73.085,72.3993,72.5484,142373.0
2018-02-02 12:10:00,97.31,97.74,97.19,97.71,114541.0,72.5186,72.839,72.4291,72.8167,114541.0
2018-02-02 12:20:00,97.7,98.14,97.43,98.1,73062.0,72.8092,73.1371,72.608,73.1073,73062.0
2018-02-02 12:30:00,98.14,98.14,97.74,97.78,52956.0,73.1371,73.1371,72.839,72.8688,52956.0
2018-02-02 12:40:00,97.79,98.18,97.24,97.43,124444.0,72.8763,73.1669,72.4664,72.608,124444.0
2018-02-02 12:50:00,97.46,97.73,97.28,97.36,51480.0,72.6304,72.8316,72.4962,72.5558,51480.0
2018-02-02 13:00:00,97.31,97.36,97.13,97.13,42514.0,72.5186,72.5558,72.3844,72.3844,42514.0
2018-02-02 13:10:00,97.11,97.38,97.02,97.22,51947.0,72.3695,72.5707,72.3025,72.4515,51947.0
2018-02-02 13:20:00,97.22,97.34,96.94,97.16,98835.0,72.4515,72.5409,72.2428,72.4068,98835.0
2018-02-02 13:30:00,97.17,97.67,97.06,97.51,76345.0,72.4142,72.7869,72.3323,72.6676,76345.0
2018-02-02 13:40:00,97.54,97.82,97.53,97.68,37281.0,72.69,72.8986,72.6825,72.7943,37281.0
2018-02-02 13:50:00,97.7,97.85,97.59,97.84,43213.0,72.8092,72.921,72.7272,72.9135,43213.0
2018-02-02 14:00:00,97.82,98.0,97.75,97.89,52250.0,72.8986,73.0328,72.8465,72.9508,52250.0
2018-02-02 14:10:00,97.89,97.89,96.79,96.92,123066.0,72.9508,72.9508,72.1311,72.2279,123066.0
2018-02-02 14:20:00,96.9,96.9,96.1,96.3,192564.0,72.213,72.213,71.6168,71.7659,192564.0
2018-02-02 14:30:00,96.25,97.54,96.08,96.89,135767.0,71.7286,72.69,71.6019,72.2056,135767.0
2018-02-02 14:40:00,96.86,97.4,96.84,97.1,64549.0,72.1832,72.5856,72.1683,72.3621,64549.0
2018-02-02 14:50:00,97.13,97.31,96.89,96.91,41172.0,72.3844,72.5186,72.2056,72.2205,41172.0
2018-02-02 15:00:00,96.91,97.0,96.46,96.54,47921.0,72.2205,72.2876,71.8851,71.9447,47921.0
2018-02-02 15:10:00,96.51,97.15,96.49,97.03,115198.0,71.9224,72.3993,71.9075,72.3099,115198.0
2018-02-02 15:20:00,97.03,97.09,96.37,96.72,117455.0,72.3099,72.3546,71.8181,72.0789,117455.0
2018-02-02 15:30:00,96.69,97.12,96.54,97.09,94909.0,72.0565,72.377,71.9447,72.3546,94909.0
2018-02-02 15:40:00,97.05,97.17,96.83,97.11,143276.0,72.3248,72.4142,72.1609,72.3695,143276.0
2018-02-02 15:50:00,97.12,97.2,96.79,96.93,291492.0,72.377,72.4366,72.1311,72.2354,291492.0
2018-02-05 09:30:00,95.82,96.8,95.16,96.4,187699.0,71.4082,72.1385,70.9163,71.8404,187699.0
2018-02-05 09:40:00,96.44,96.68,96.21,96.24,70403.0,71.8702,72.0491,71.6988,71.7212,70403.0
2018-02-05 09:50:00,96.24,96.79,96.12,96.79,81812.0,71.7212,72.1311,71.6317,72.1311,81812.0
2018-02-05 10:00:00,96.74,98.13,96.74,97.79,85734.0,72.0938,73.1297,72.0938,72.8763,85734.0
2018-02-05 10:10:00,97.7,98.4,97.59,98.35,108474.0,72.8092,73.3309,72.7272,73.2936,108474.0
2018-02-05 10:20:00,98.31,98.6,98.16,98.46,64514.0,73.2638,73.4799,73.152,73.3756,64514.0
2018-02-05 10:30:00,98.44,98.76,98.39,98.63,81587.0,73.3607,73.5992,73.3234,73.5023,81587.0
2018-02-05 10:40:00,98.66,99.14,98.63,98.89,76021.0,73.5246,73.8824,73.5023,73.696,76021.0
2018-02-05 10:50:00,98.89,99.38,98.76,99.2,120191.0,73.696,74.0612,73.5992,73.9271,120191.0
2018-02-05 11:00:00,99.21,99.57,98.84,99.01,105301.0,73.9345,74.2028,73.6588,73.7855,105301.0
2018-02-05 11:10:00,99.01,99.19,98.88,99.13,42308.0,73.7855,73.9196,73.6886,73.8749,42308.0
2018-02-05 11:20:00,99.12,99.17,98.79,98.87,111766.0,73.8674,73.9047,73.6215,73.6811,111766.0
2018-02-05 11:30:00,98.86,98.86,98.54,98.72,56527.0,73.6737,73.6737,73.4352,73.5694,56527.0
2018-02-05 11:40:00,98.69,98.73,98.36,98.36,34121.0,73.547,73.5768,73.3011,73.3011,34121.0
2018-02-05 11:50:00,98.42,98.78,98.37,98.63,69405.0,73.3458,73.6141,73.3085,73.5023,69405.0
2018-02-05 12:00:00,98.58,98.58,98.1,98.23,46738.0,73.465,73.465,73.1073,73.2042,46738.0
2018-02-05 12:10:00,98.19,98.22,97.81,97.81,30094.0,73.1744,73.1967,72.8912,72.8912,30094.0
2018-02-05 12:20:00,97.81,98.11,97.6,97.83,25899.0,72.8912,73.1148,72.7347,72.9061,25899.0
2018-02-05 12:30:00,97.77,98.05,97.63,97.8,18969.0,72.8614,73.07,72.7571,72.8837,18969.0
2018-02-05 12:40:00,97.79,97.86,97.63,97.86,26926.0,72.8763,72.9285,72.7571,72.9285,26926.0
2018-02-05 12:50:00,97.87,97.89,97.61,97.61,54998.0,72.9359,72.9508,72.7421,72.7421,54998.0
2018-02-05 13:00:00,97.6,97.6,97.08,97.17,36167.0,72.7347,72.7347,72.3472,72.4142,36167.0
2018-02-05 13:10:00,97.17,97.31,97.04,97.1,38445.0,72.4142,72.5186,72.3174,72.3621,38445.0
2018-02-05 13:20:00,97.08,97.22,96.92,97.12,43164.0,72.3472,72.4515,72.2279,72.377,43164.0
2018-02-05 13:30:00,97.09,97.38,97.07,97.08,36791.0,72.3546,72.5707,72.3397,72.3472,36791.0
2018-02-05 13:40:00,97.05,97.62,97.05,97.5,75816.0,72.3248,72.7496,72.3248,72.6602,75816.0
2018-02-05 13:50:00,97.55,98.0,97.5,97.94,37969.0,72.6974,73.0328,72.6602,72.9881,37969.0
2018-02-05 14:00:00,97.92,98.05,97.48,97.55,145099.0,72.9732,73.07,72.6453,72.6974,145099.0
2018-02-05 14:10:00,97.54,97.79,97.31,97.41,37302.0,72.69,72.8763,72.5186,72.5931,37302.0
2018-02-05 14:20:00,97.41,97.51,97.09,97.13,41125.0,72.5931,72.6676,72.3546,72.3844,41125.0
2018-02-05 14:30:00,97.16,97.23,96.84,96.84,62002.0,72.4068,72.459,72.1683,72.1683,62002.0
2018-02-05 14:40:00,96.87,97.05,96.6,96.7,86491.0,72.1907,72.3248,71.9895,72.064,86491.0
2018-02-05 14:50:00,96.67,96.84,96.12,96.2,68512.0,72.0416,72.1683,71.6317,71.6914,68512.0
2018-02-05 15:00:00,96.2,96.35,94.01,94.02,88558.0,71.6914,71.8032,70.0593,70.0668,88558.0
2018-02-05 15:10:00,94.11,96.35,93.55,95.81,132994.0,70.1338,71.8032,69.7165,71.4007,132994.0
2018-02-05 15:20:00,95.84,96.5,95.1,96.34,148616.0,71.4231,71.9149,70.8716,71.7957,148616.0
2018-02-05 15:30:00,96.34,96.37,95.18,95.28,114858.0,71.7957,71.8181,70.9312,71.0058,114858.0
2018-02-05 15:40:00,95.27,95.84,94.91,95.28,141087.0,70.9983,71.4231,70.73,71.0058,141087.0
2018-02-05 15:50:00,95.23,95.85,95.14,95.21,245554.0,70.9685,71.4305,70.9014,70.9536,245554.0
2018-02-06 09:30:00,92.88,95.0,92.7,94.91,156496.0,69.2172,70.7971,69.0831,70.73,156496.0
2018-02-06 09:40:00,94.92,95.94,94.73,95.76,80714.0,70.7375,71.4976,70.5959,71.3635,80714.0
2018-02-06 09:50:00,95.86,96.74,95.57,95.7,85268.0,71.438,72.0938,71.2219,71.3188,85268.0
2018-02-06 10:00:00,95.69,96.6,95.51,95.63,60325.0,71.3113,71.9895,71.1772,71.2666,60325.0
2018-02-06 10:10:00,95.59,95.86,94.29,94.6,114301.0,71.2368,71.438,70.268,70.499,114301.0
2018-02-06 10:20:00,94.61,94.92,94.0,94.23,72964.0,70.5064,70.7375,70.0519,70.2233,72964.0
2018-02-06 10:30:00,94.28,94.59,93.77,94.06,64881.0,70.2605,70.4915,69.8805,70.0966,64881.0
2018-02-06 10:40:00,94.07,94.68,93.72,94.25,87769.0,70.104,70.5586,69.8432,70.2382,87769.0
2018-02-06 10:50:00,94.45,94.79,94.03,94.4,40373.0,70.3872,70.6406,70.0742,70.3499,40373.0
2018-02-06 11:00:00,94.31,94.62,93.86,94.26,93920.0,70.2829,70.5139,69.9475,70.2456,93920.0
2018-02-06 11:10:00,94.24,94.44,93.81,94.29,60874.0,70.2307,70.3798,69.9103,70.268,60874.0
2018-02-06 11:20:00,94.31,94.6,93.97,94.27,40683.0,70.2829,70.499,70.0295,70.2531,40683.0
2018-02-06 11:30:00,94.11,94.33,93.71,94.21,40147.0,70.1338,70.2978,69.8357,70.2084,40147.0
2018-02-06 11:40:00,94.23,94.59,94.23,94.51,20369.0,70.2233,70.4915,70.2233,70.4319,20369.0
2018-02-06 11:50:00,94.63,95.14,94.54,94.84,64118.0,70.5214,70.9014,70.4543,70.6779,64118.0
2018-02-06 12:00:00,94.81,95.23,94.73,95.09,28030.0,70.6555,70.9685,70.5959,70.8642,28030.0
2018-02-06 12:10:00,95.07,95.49,94.84,95.39,51563.0,70.8493,71.1623,70.6779,71.0877,51563.0
2018-02-06 12:20:00,95.4,95.61,95.14,95.55,21155.0,71.0952,71.2517,70.9014,71.207,21155.0
2018-02-06 12:30:00,95.64,96.0,95.44,95.92,30024.0,71.274,71.5423,71.125,71.4827,30024.0
2018-02-06 12:40:00,95.9,95.9,95.13,95.32,29170.0,71.4678,71.4678,70.894,71.0356,29170.0
2018-02-06 12:50:00,95.26,95.26,94.87,95.07,18929.0,70.9908,70.9908,70.7002,70.8493,18929.0
2018-02-06 13:00:00,95.08,95.08,94.5,94.57,22250.0,70.8567,70.8567,70.4245,70.4766,22250.0
2018-02-06 13:10:00,94.54,95.16,94.52,95.07,14587.0,70.4543,70.9163,70.4394,70.8493,14587.0
2018-02-06 13:20:00,95.09,95.15,94.63,94.82,19325.0,70.8642,70.9089,70.5214,70.6629,19325.0
2018-02-06 13:30:00,94.79,94.89,94.31,94.81,30773.0,70.6406,70.7151,70.2829,70.6555,30773.0
2018-02-06 13:40:00,94.76,94.76,94.28,94.41,29325.0,70.6182,70.6182,70.2605,70.3574,29325.0
2018-02-06 13:50:00,94.31,94.39,94.03,94.1,69959.0,70.2829,70.3425,70.0742,70.1264,69959.0
2018-02-06 14:00:00,94.06,94.24,93.89,93.97,38783.0,70.0966,70.2307,69.9699,70.0295,38783.0
2018-02-06 14:10:00,93.97,94.45,93.9,94.11,48001.0,70.0295,70.3872,69.9773,70.1338,48001.0
2018-02-06 14:20:00,94.06,94.33,93.94,94.17,47159.0,70.0966,70.2978,70.0071,70.1785,47159.0
2018-02-06 14:30:00,94.16,94.63,94.09,94.63,35290.0,70.1711,70.5214,70.1189,70.5214,35290.0
2018-02-06 14:40:00,94.57,95.33,94.54,95.3,28340.0,70.4766,71.043,70.4543,71.0207,28340.0
2018-02-06 14:50:00,95.36,95.88,95.05,95.8,34807.0,71.0654,71.4529,70.8344,71.3933,34807.0
2018-02-06 15:00:00,95.76,96.62,95.76,96.62,31180.0,71.3635,72.0044,71.3635,72.0044,31180.0
2018-02-06 15:10:00,96.64,96.65,96.08,96.08,40639.0,72.0193,72.0267,71.6019,71.6019,40639.0
2018-02-06 15:20:00,96.09,96.57,95.96,96.39,38854.0,71.6094,71.9671,71.5125,71.833,38854.0
2018-02-06 15:30:00,96.41,96.91,96.19,96.88,56385.0,71.8479,72.2205,71.6839,72.1981,56385.0
2018-02-06 15:40:00,96.94,97.0,96.33,96.41,109218.0,72.2428,72.2876,71.7882,71.8479,109218.0
2018-02-06 15:50:00,96.39,96.9,96.19,96.87,154342.0,71.833,72.213,71.6839,72.1907,154342.0
2018-02-07 09:30:00,96.82,97.42,96.5,97.17,62544.0,72.1534,72.6006,71.9149,72.4142,62544.0
2018-02-07 09:40:00,97.22,97.64,97.1,97.19,31683.0,72.4515,72.7645,72.3621,72.4291,31683.0
2018-02-07 09:50:00,97.25,97.64,97.24,97.56,34361.0,72.4739,72.7645,72.4664,72.7049,34361.0
2018-02-07 10:00:00,97.56,97.95,97.26,97.85,41447.0,72.7049,72.9955,72.4813,72.921,41447.0
2018-02-07 10:10:00,97.86,98.09,97.7,98.0,38042.0,72.9285,73.0999,72.8092,73.0328,38042.0
2018-02-07 10:20:00,97.95,97.95,97.4,97.72,42933.0,72.9955,72.9955,72.5856,72.8241,42933.0
2018-02-07 10:30:00,97.67,97.67,97.05,97.41,32913.0,72.7869,72.7869,72.3248,72.5931,32913.0
2018-02-07 10:40:00,97.36,97.4,96.95,97.31,40712.0,72.5558,72.5856,72.2503,72.5186,40712.0
2018-02-07 10:50:00,97.33,97.45,97.09,97.35,36937.0,72.5335,72.6229,72.3546,72.5484,36937.0
2018-02-07 11:00:00,97.37,97.67,97.24,97.58,36893.0,72.5633,72.7869,72.4664,72.7198,36893.0
2018-02-07 11:10:00,97.64,97.76,97.47,97.57,24053.0,72.7645,72.8539,72.6378,72.7123,24053.0
2018-02-07 11:20:00,97.62,97.63,97.18,97.18,23837.0,72.7496,72.7571,72.4217,72.4217,23837.0
2018-02-07 11:30:00,97.18,97.22,96.93,97.03,43056.0,72.4217,72.4515,72.2354,72.3099,43056.0
2018-02-07 11:40:00,97.0,97.08,96.88,97.06,35548.0,72.2876,72.3472,72.1981,72.3323,35548.0
2018-02-07 11:50:00,97.02,97.4,96.93,97.34,29312.0,72.3025,72.5856,72.2354,72.5409,29312.0
2018-02-07 12:00:00,97.34,97.44,97.24,97.25,18374.0,72.5409,72.6155,72.4664,72.4739,18374.0
2018-02-07 12:10:00,97.26,97.44,97.19,97.3,19165.0,72.4813,72.6155,72.4291,72.5111,19165.0
2018-02-07 12:20:00,97.26,97.28,97.09,97.24,16104.0,72.4813,72.4962,72.3546,72.4664,16104.0
2018-02-07 12:30:00,97.27,97.28,96.83,96.86,24086.0,72.4888,72.4962,72.1609,72.1832,24086.0
2018-02-07 12:40:00,96.87,97.12,96.87,96.94,17926.0,72.1907,72.377,72.1907,72.2428,17926.0
2018-02-07 12:50:00,96.98,97.02,96.78,96.79,44105.0,72.2726,72.3025,72.1236,72.1311,44105.0
2018-02-07 13:00:00,96.8,96.96,96.45,96.62,40006.0,72.1385,72.2577,71.8777,72.0044,40006.0
2018-02-07 13:10:00,96.63,96.89,96.25,96.89,30005.0,72.0118,72.2056,71.7286,72.2056,30005.0
2018-02-07 13:20:00,96.89,96.9,96.34,96.58,20479.0,72.2056,72.213,71.7957,71.9746,20479.0
2018-02-07 13:30:00,96.53,97.0,96.42,96.81,25244.0,71.9373,72.2876,71.8553,72.146,25244.0
2018-02-07 13:40:00,96.85,97.06,96.72,96.76,19799.0,72.1758,72.3323,72.0789,72.1087,19799.0
2018-02-07 13:50:00,96.73,96.73,96.4,96.57,18830.0,72.0863,72.0863,71.8404,71.9671,18830.0
2018-02-07 14:00:00,96.49,96.49,95.82,95.96,44008.0,71.9075,71.9075,71.4082,71.5125,44008.0
2018-02-07 14:10:00,95.97,96.37,95.97,96.32,24994.0,71.52,71.8181,71.52,71.7808,24994.0
2018-02-07 14:20:00,96.37,96.58,96.28,96.55,26161.0,71.8181,71.9746,71.751,71.9522,26161.0
2018-02-07 14:30:00,96.55,96.59,96.39,96.39,39386.0,71.9522,71.982,71.833,71.833,39386.0
2018-02-07 14:40:00,96.41,96.42,95.98,96.1,27011.0,71.8479,71.8553,71.5274,71.6168,27011.0
2018-02-07 14:50:00,96.08,96.29,95.88,96.29,31892.0,71.6019,71.7584,71.4529,71.7584,31892.0
2018-02-07 15:00:00,96.3,96.46,96.19,96.32,63118.0,71.7659,71.8851,71.6839,71.7808,63118.0
2018-02-07 15:10:00,96.31,96.42,96.22,96.25,42255.0,71.7733,71.8553,71.7063,71.7286,42255.0
2018-02-07 15:20:00,96.25,96.56,96.24,96.47,38205.0,71.7286,71.9597,71.7212,71.8926,38205.0
2018-02-07 15:30:00,96.47,96.57,96.26,96.49,61074.0,71.8926,71.9671,71.7361,71.9075,61074.0
2018-02-07 15:40:00,96.45,96.53,95.87,96.02,93188.0,71.8777,71.9373,71.4454,71.5572,93188.0
2018-02-07 15:50:00,96.01,96.06,95.61,95.61,190369.0,71.5498,71.587,71.2517,71.2517,190369.0
2018-02-08 09:30:00,95.49,95.52,94.95,95.08,67102.0,71.1623,71.1846,70.7598,70.8567,67102.0
2018-02-08 09:40:00,95.03,95.03,94.49,94.71,37166.0,70.8194,70.8194,70.417,70.581,37166.0
2018-02-08 09:50:00,94.7,95.18,94.57,94.84,27613.0,70.5735,70.9312,70.4766,70.6779,27613.0
2018-02-08 10:00:00,94.91,95.03,94.55,94.92,26441.0,70.73,70.8194,70.4617,70.7375,26441.0
2018-02-08 10:10:00,94.83,95.07,94.71,94.98,26936.0,70.6704,70.8493,70.581,70.7822,26936.0
2018-02-08 10:20:00,95.02,95.19,94.79,94.96,24699.0,70.812,70.9387,70.6406,70.7673,24699.0
2018-02-08 10:30:00,94.96,95.17,94.81,95.17,28856.0,70.7673,70.9238,70.6555,70.9238,28856.0
2018-02-08 10:40:00,95.14,95.32,94.84,94.88,20575.0,70.9014,71.0356,70.6779,70.7077,20575.0
2018-02-08 10:50:00,94.86,94.86,94.54,94.74,21159.0,70.6928,70.6928,70.4543,70.6033,21159.0
2018-02-08 11:00:00,94.75,94.96,94.56,94.6,19434.0,70.6108,70.7673,70.4692,70.499,19434.0
2018-02-08 11:10:00,94.55,94.69,94.38,94.6,60577.0,70.4617,70.5661,70.335,70.499,60577.0
2018-02-08 11:20:00,94.63,94.7,94.14,94.3,52922.0,70.5214,70.5735,70.1562,70.2754,52922.0
2018-02-08 11:30:00,94.24,94.78,94.06,94.61,31533.0,70.2307,70.6331,70.0966,70.5064,31533.0
2018-02-08 11:40:00,94.61,94.66,94.28,94.42,27111.0,70.5064,70.5437,70.2605,70.3649,27111.0
2018-02-08 11:50:00,94.47,94.88,94.47,94.57,23649.0,70.4021,70.7077,70.4021,70.4766,23649.0
2018-02-08 12:00:00,94.54,94.73,94.37,94.37,23877.0,70.4543,70.5959,70.3276,70.3276,23877.0
2018-02-08 12:10:00,94.35,94.5,94.29,94.41,13010.0,70.3127,70.4245,70.268,70.3574,13010.0
2018-02-08 12:20:00,94.37,94.39,94.08,94.34,38082.0,70.3276,70.3425,70.1115,70.3052,38082.0
2018-02-08 12:30:00,94.34,94.39,94.09,94.22,24823.0,70.3052,70.3425,70.1189,70.2158,24823.0
2018-02-08 12:40:00,94.24,94.63,94.14,94.23,28201.0,70.2307,70.5214,70.1562,70.2233,28201.0
2018-02-08 12:50:00,94.21,94.21,93.59,93.99,33612.0,70.2084,70.2084,69.7463,70.0444,33612.0
2018-02-08 13:00:00,93.94,94.05,93.65,93.98,26335.0,70.0071,70.0891,69.791,70.037,26335.0
2018-02-08 13:10:00,94.06,94.29,93.87,94.05,30029.0,70.0966,70.268,69.955,70.0891,30029.0
2018-02-08 13:20:00,94.13,94.3,93.77,93.84,30297.0,70.1487,70.2754,69.8805,69.9326,30297.0
2018-02-08 13:30:00,93.78,94.27,93.71,94.27,23399.0,69.8879,70.2531,69.8357,70.2531,23399.0
2018-02-08 13:40:00,94.33,94.77,94.23,94.46,23421.0,70.2978,70.6257,70.2233,70.3947,23421.0
2018-02-08 13:50:00,94.43,94.71,94.35,94.57,23366.0,70.3723,70.581,70.3127,70.4766,23366.0
2018-02-08 14:00:00,94.5,94.5,94.04,94.23,38482.0,70.4245,70.4245,70.0817,70.2233,38482.0
2018-02-08 14:10:00,94.27,94.57,94.13,94.48,48996.0,70.2531,70.4766,70.1487,70.4096,48996.0
2018-02-08 14:20:00,94.58,94.62,93.97,94.09,24322.0,70.4841,70.5139,70.0295,70.1189,24322.0
2018-02-08 14:30:00,94.08,94.08,93.73,93.98,41293.0,70.1115,70.1115,69.8506,70.037,41293.0
2018-02-08 14:40:00,93.99,94.13,93.81,93.99,25776.0,70.0444,70.1487,69.9103,70.0444,25776.0
2018-02-08 14:50:00,94.01,94.01,93.6,93.75,36573.0,70.0593,70.0593,69.7538,69.8655,36573.0
2018-02-08 15:00:00,93.77,94.15,93.59,93.62,29593.0,69.8805,70.1636,69.7463,69.7687,29593.0
2018-02-08 15:10:00,93.62,93.74,93.32,93.38,39602.0,69.7687,69.8581,69.5451,69.5898,39602.0
2018-02-08 15:20:00,93.4,93.77,93.15,93.5,70698.0,69.6047,69.8805,69.4184,69.6792,70698.0
2018-02-08 15:30:00,93.47,93.64,92.86,92.95,71069.0,69.6569,69.7836,69.2023,69.2694,71069.0
2018-02-08 15:40:00,92.94,93.2,92.62,92.88,169907.0,69.2619,69.4557,69.0234,69.2172,169907.0
2018-02-08 15:50:00,92.86,92.86,92.41,92.45,397133.0,69.2023,69.2023,68.8669,68.8967,397133.0
2018-02-09 09:30:00,93.12,93.9,92.86,93.07,75223.0,69.3961,69.9773,69.2023,69.3588,75223.0
2018-02-09 09:40:00,92.94,93.79,92.75,93.68,73665.0,69.2619,69.8954,69.1203,69.8134,73665.0
2018-02-09 09:50:00,93.67,94.13,93.59,93.63,27372.0,69.8059,70.1487,69.7463,69.7761,27372.0
2018-02-09 10:00:00,93.68,93.68,92.87,93.0,61635.0,69.8134,69.8134,69.2097,69.3066,61635.0
2018-02-09 10:10:00,93.0,93.2,92.84,92.94,22730.0,69.3066,69.4557,69.1874,69.2619,22730.0
2018-02-09 10:20:00,92.99,93.02,92.6,92.64,39074.0,69.2992,69.3215,69.0085,69.0383,39074.0
2018-02-09 10:30:00,92.68,92.82,92.33,92.33,27226.0,69.0681,69.1725,68.8073,68.8073,27226.0
2018-02-09 10:40:00,92.28,92.28,91.43,91.63,63441.0,68.7701,68.7701,68.1366,68.2857,63441.0
2018-02-09 10:50:00,91.65,92.4,91.55,92.03,26875.0,68.3006,68.8595,68.226,68.5837,26875.0
2018-02-09 11:00:00,92.04,92.43,91.91,92.04,20800.0,68.5912,68.8818,68.4943,68.5912,20800.0
2018-02-09 11:10:00,92.03,92.28,91.77,92.09,22225.0,68.5837,68.7701,68.39,68.6285,22225.0
2018-02-09 11:20:00,92.02,92.17,91.75,91.87,19797.0,68.5763,68.6881,68.3751,68.4645,19797.0
2018-02-09 11:30:00,91.9,92.15,91.73,92.0,21252.0,68.4869,68.6732,68.3602,68.5614,21252.0
2018-02-09 11:40:00,91.94,91.95,91.44,91.52,25270.0,68.5167,68.5241,68.1441,68.2037,25270.0
2018-02-09 11:50:00,91.47,91.57,91.16,91.21,55131.0,68.1664,68.2409,67.9354,67.9727,55131.0
2018-02-09 12:00:00,91.24,91.24,90.15,90.36,59913.0,67.995,67.995,67.1827,67.3392,59913.0
2018-02-09 12:10:00,90.35,90.66,90.19,90.51,29817.0,67.3318,67.5628,67.2125,67.451,29817.0
2018-02-09 12:20:00,90.47,90.98,90.16,90.4,73252.0,67.4212,67.8013,67.1902,67.369,73252.0
2018-02-09 12:30:00,90.39,90.57,90.1,90.26,65360.0,67.3616,67.4957,67.1454,67.2647,65360.0
2018-02-09 12:40:00,90.22,90.29,89.85,90.03,83203.0,67.2349,67.287,66.9591,67.0933,83203.0
2018-02-09 12:50:00,90.01,91.04,89.98,90.96,39497.0,67.0784,67.846,67.056,67.7863,39497.0
2018-02-09 13:00:00,90.93,90.93,90.28,90.28,24207.0,67.764,67.764,67.2796,67.2796,24207.0
2018-02-09 13:10:00,90.33,90.4,90.08,90.25,36115.0,67.3169,67.369,67.1305,67.2572,36115.0
2018-02-09 13:20:00,90.28,90.38,89.68,89.75,54498.0,67.2796,67.3541,66.8325,66.8846,54498.0
2018-02-09 13:30:00,89.74,89.96,89.14,89.26,91029.0,66.8772,67.0411,66.43,66.5195,91029.0
2018-02-09 13:40:00,89.25,90.22,89.23,90.11,86551.0,66.512,67.2349,66.4971,67.1529,86551.0
2018-02-09 13:50:00,90.08,90.67,90.07,90.19,33880.0,67.1305,67.5702,67.1231,67.2125,33880.0
2018-02-09 14:00:00,90.2,91.24,90.19,91.17,35882.0,67.22,67.995,67.2125,67.9428,35882.0
2018-02-09 14:10:00,91.29,91.84,91.2,91.69,37237.0,68.0323,68.4422,67.9652,68.3304,37237.0
2018-02-09 14:20:00,91.81,92.26,91.24,91.24,44427.0,68.4198,68.7552,67.995,67.995,44427.0
2018-02-09 14:30:00,91.35,91.48,91.12,91.41,38142.0,68.077,68.1739,67.9056,68.1217,38142.0
2018-02-09 14:40:00,91.47,91.73,91.28,91.44,26153.0,68.1664,68.3602,68.0248,68.1441,26153.0
2018-02-09 14:50:00,91.4,91.77,91.19,91.28,21095.0,68.1143,68.39,67.9578,68.0248,21095.0
2018-02-09 15:00:00,91.3,91.3,90.71,90.86,43872.0,68.0397,68.0397,67.6,67.7118,43872.0
2018-02-09 15:10:00,90.9,91.54,90.77,91.46,51307.0,67.7416,68.2186,67.6448,68.159,51307.0
2018-02-09 15:20:00,91.47,91.85,91.41,91.84,38787.0,68.1664,68.4496,68.1217,68.4422,38787.0
2018-02-09 15:30:00,91.77,92.24,91.7,91.99,60480.0,68.39,68.7402,68.3378,68.5539,60480.0
2018-02-09 15:40:00,92.06,93.13,92.03,93.04,65763.0,68.6061,69.4035,68.5837,69.3364,65763.0
2018-02-09 15:50:00,93.09,93.38,92.39,92.64,154906.0,69.3737,69.5898,68.852,69.0383,154906.0
2018-02-12 09:30:00,93.46,94.43,93.33,94.39,50620.0,69.6494,70.3723,69.5526,70.3425,50620.0
2018-02-12 09:40:00,94.36,94.77,93.74,93.79,44308.0,70.3201,70.6257,69.8581,69.8954,44308.0
2018-02-12 09:50:00,93.79,93.88,93.4,93.52,38327.0,69.8954,69.9624,69.6047,69.6941,38327.0
2018-02-12 10:00:00,93.49,93.99,93.26,93.74,47330.0,69.6718,70.0444,69.5004,69.8581,47330.0
2018-02-12 10:10:00,93.72,93.95,93.4,93.4,27062.0,69.8432,70.0146,69.6047,69.6047,27062.0
2018-02-12 10:20:00,93.43,93.65,93.25,93.44,52019.0,69.6271,69.791,69.4929,69.6345,52019.0
2018-02-12 10:30:00,93.4,93.95,93.4,93.6,37046.0,69.6047,70.0146,69.6047,69.7538,37046.0
2018-02-12 10:40:00,93.61,93.82,93.41,93.8,19457.0,69.7612,69.9177,69.6122,69.9028,19457.0
2018-02-12 10:50:00,93.86,93.88,93.5,93.79,25780.0,69.9475,69.9624,69.6792,69.8954,25780.0
2018-02-12 11:00:00,93.73,93.75,93.29,93.29,26776.0,69.8506,69.8655,69.5227,69.5227,26776.0
2018-02-12 11:10:00,93.31,93.45,93.07,93.23,37768.0,69.5376,69.642,69.3588,69.478,37768.0
2018-02-12 11:20:00,93.22,93.31,92.91,93.02,23464.0,69.4706,69.5376,69.2396,69.3215,23464.0
2018-02-12 11:30:00,93.03,93.09,92.74,92.84,18933.0,69.329,69.3737,69.1129,69.1874,18933.0
2018-02-12 11:40:00,92.8,92.98,92.65,92.71,26528.0,69.1576,69.2917,69.0458,69.0905,26528.0
2018-02-12 11:50:00,92.69,93.47,92.61,93.47,17630.0,69.0756,69.6569,69.016,69.6569,17630.0
2018-02-12 12:00:00,93.53,93.79,93.38,93.77,11893.0,69.7016,69.8954,69.5898,69.8805,11893.0
2018-02-12 12:10:00,93.72,94.11,93.71,93.96,14676.0,69.8432,70.1338,69.8357,70.022,14676.0
2018-02-12 12:20:00,93.93,94.0,93.76,93.9,15142.0,69.9997,70.0519,69.873,69.9773,15142.0
2018-02-12 12:30:00,93.87,93.89,93.72,93.78,9397.0,69.955,69.9699,69.8432,69.8879,9397.0
2018-02-12 12:40:00,93.78,93.85,93.69,93.73,16190.0,69.8879,69.9401,69.8208,69.8506,16190.0
2018-02-12 12:50:00,93.76,93.97,93.74,93.76,8570.0,69.873,70.0295,69.8581,69.873,8570.0
2018-02-12 13:00:00,93.83,93.95,93.8,93.84,12253.0,69.9252,70.0146,69.9028,69.9326,12253.0
2018-02-12 13:10:00,93.81,94.1,93.81,93.91,12653.0,69.9103,70.1264,69.9103,69.9848,12653.0
2018-02-12 13:20:00,93.87,94.07,93.82,93.93,12459.0,69.955,70.104,69.9177,69.9997,12459.0
2018-02-12 13:30:00,93.99,94.0,93.85,93.93,17237.0,70.0444,70.0519,69.9401,69.9997,17237.0
2018-02-12 13:40:00,93.94,93.95,93.77,93.87,10924.0,70.0071,70.0146,69.8805,69.955,10924.0
2018-02-12 13:50:00,93.88,94.43,93.88,94.35,14976.0,69.9624,70.3723,69.9624,70.3127,14976.0
2018-02-12 14:00:00,94.37,94.44,94.09,94.15,32417.0,70.3276,70.3798,70.1189,70.1636,32417.0
2018-02-12 14:10:00,94.19,94.24,93.99,94.13,27411.0,70.1935,70.2307,70.0444,70.1487,27411.0
2018-02-12 14:20:00,94.13,94.25,94.06,94.13,17457.0,70.1487,70.2382,70.0966,70.1487,17457.0
2018-02-12 14:30:00,94.11,94.16,94.03,94.13,11857.0,70.1338,70.1711,70.0742,70.1487,11857.0
2018-02-12 14:40:00,94.12,94.18,93.83,93.87,50439.0,70.1413,70.186,69.9252,69.955,50439.0
2018-02-12 14:50:00,93.83,94.02,93.77,93.88,22313.0,69.9252,70.0668,69.8805,69.9624,22313.0
2018-02-12 15:00:00,93.88,94.09,93.86,93.98,20893.0,69.9624,70.1189,69.9475,70.037,20893.0
2018-02-12 15:10:00,93.97,94.24,93.93,94.06,29333.0,70.0295,70.2307,69.9997,70.0966,29333.0
2018-02-12 15:20:00,94.09,94.3,93.87,93.91,24976.0,70.1189,70.2754,69.955,69.9848,24976.0
2018-02-12 15:30:00,93.9,93.98,93.53,93.63,33111.0,69.9773,70.037,69.7016,69.7761,33111.0
2018-02-12 15:40:00,93.68,93.89,93.31,93.52,76779.0,69.8134,69.9699,69.5376,69.6941,76779.0
2018-02-12 15:50:00,93.51,93.82,93.45,93.56,165312.0,69.6867,69.9177,69.642,69.724,165312.0
2018-02-13 09:30:00,93.24,93.55,93.0,93.4,52114.0,69.4855,69.7165,69.3066,69.6047,52114.0
2018-02-13 09:40:00,93.39,93.63,93.35,93.49,20585.0,69.5973,69.7761,69.5675,69.6718,20585.0
2018-02-13 09:50:00,93.52,93.7,93.41,93.63,18847.0,69.6941,69.8283,69.6122,69.7761,18847.0
2018-02-13 10:00:00,93.58,93.9,93.55,93.75,22799.0,69.7389,69.9773,69.7165,69.8655,22799.0
2018-02-13 10:10:00,93.83,93.89,93.62,93.7,16988.0,69.9252,69.9699,69.7687,69.8283,16988.0
2018-02-13 10:20:00,93.75,93.89,93.43,93.44,19076.0,69.8655,69.9699,69.6271,69.6345,19076.0
2018-02-13 10:30:00,93.45,93.5,92.96,93.28,50795.0,69.642,69.6792,69.2768,69.5153,50795.0
2018-02-13 10:40:00,93.34,93.85,93.33,93.75,33109.0,69.56,69.9401,69.5526,69.8655,33109.0
2018-02-13 10:50:00,93.83,93.83,93.58,93.73,8513.0,69.9252,69.9252,69.7389,69.8506,8513.0
2018-02-13 11:00:00,93.66,93.72,93.46,93.49,18398.0,69.7985,69.8432,69.6494,69.6718,18398.0
2018-02-13 11:10:00,93.55,93.7,93.46,93.66,12144.0,69.7165,69.8283,69.6494,69.7985,12144.0
2018-02-13 11:20:00,93.61,93.78,93.55,93.56,14618.0,69.7612,69.8879,69.7165,69.724,14618.0
2018-02-13 11:30:00,93.63,93.75,93.53,93.64,11862.0,69.7761,69.8655,69.7016,69.7836,11862.0
2018-02-13 11:40:00,93.61,93.9,93.55,93.83,12898.0,69.7612,69.9773,69.7165,69.9252,12898.0
2018-02-13 11:50:00,93.79,93.96,93.76,93.89,14266.0,69.8954,70.022,69.873,69.9699,14266.0
2018-02-13 12:00:00,93.89,93.98,93.75,93.84,28734.0,69.9699,70.037,69.8655,69.9326,28734.0
2018-02-13 12:10:00,93.86,93.95,93.72,93.73,64503.0,69.9475,70.0146,69.8432,69.8506,64503.0
2018-02-13 12:20:00,93.74,93.81,93.61,93.67,7954.0,69.8581,69.9103,69.7612,69.8059,7954.0
2018-02-13 12:30:00,93.67,93.75,93.58,93.75,17378.0,69.8059,69.8655,69.7389,69.8655,17378.0
2018-02-13 12:40:00,93.75,93.88,93.72,93.87,12802.0,69.8655,69.9624,69.8432,69.955,12802.0
2018-02-13 12:50:00,93.84,93.87,93.72,93.77,11176.0,69.9326,69.955,69.8432,69.8805,11176.0
2018-02-13 13:00:00,93.79,93.94,93.79,93.92,14284.0,69.8954,70.0071,69.8954,69.9922,14284.0
2018-02-13 13:10:00,93.86,94.21,93.85,94.11,20513.0,69.9475,70.2084,69.9401,70.1338,20513.0
2018-02-13 13:20:00,94.15,94.22,94.07,94.15,27997.0,70.1636,70.2158,70.104,70.1636,27997.0
2018-02-13 13:30:00,94.15,94.28,94.07,94.28,14958.0,70.1636,70.2605,70.104,70.2605,14958.0
2018-02-13 13:40:00,94.28,94.29,94.0,94.18,12246.0,70.2605,70.268,70.0519,70.186,12246.0
2018-02-13 13:50:00,94.21,94.29,94.09,94.1,15732.0,70.2084,70.268,70.1189,70.1264,15732.0
2018-02-13 14:00:00,94.11,94.16,94.01,94.12,14055.0,70.1338,70.1711,70.0593,70.1413,14055.0
2018-02-13 14:10:00,94.1,94.21,93.98,93.99,17735.0,70.1264,70.2084,70.037,70.0444,17735.0
2018-02-13 14:20:00,94.0,94.08,93.85,93.88,9875.0,70.0519,70.1115,69.9401,69.9624,9875.0
2018-02-13 14:30:00,93.86,93.92,93.67,93.7,17234.0,69.9475,69.9922,69.8059,69.8283,17234.0
2018-02-13 14:40:00,93.66,93.76,93.52,93.71,13411.0,69.7985,69.873,69.6941,69.8357,13411.0
2018-02-13 14:50:00,93.74,93.92,93.71,93.89,9305.0,69.8581,69.9922,69.8357,69.9699,9305.0
2018-02-13 15:00:00,93.89,93.89,93.72,93.83,14193.0,69.9699,69.9699,69.8432,69.9252,14193.0
2018-02-13 15:10:00,93.77,93.87,93.68,93.77,18753.0,69.8805,69.955,69.8134,69.8805,18753.0
2018-02-13 15:20:00,93.78,93.85,93.68,93.82,16502.0,69.8879,69.9401,69.8134,69.9177,16502.0
2018-02-13 15:30:00,93.82,94.01,93.71,93.91,21758.0,69.9177,70.0593,69.8357,69.9848,21758.0
2018-02-13 15:40:00,93.89,93.94,93.51,93.64,49336.0,69.9699,70.0071,69.6867,69.7836,49336.0
2018-02-13 15:50:00,93.67,93.78,93.62,93.74,151146.0,69.8059,69.8879,69.7687,69.8581,151146.0
2018-02-14 09:30:00,93.32,93.39,91.94,92.18,225581.0,69.5451,69.5973,68.5167,68.6955,225581.0
2018-02-14 09:40:00,92.18,92.37,91.42,92.23,104603.0,68.6955,68.8371,68.1292,68.7328,104603.0
2018-02-14 09:50:00,92.33,92.4,91.9,91.97,93442.0,68.8073,68.8595,68.4869,68.539,93442.0
2018-02-14 10:00:00,91.98,91.98,91.32,91.92,211278.0,68.5465,68.5465,68.0546,68.5018,211278.0
2018-02-14 10:10:00,91.91,92.54,91.89,92.14,175990.0,68.4943,68.9638,68.4794,68.6657,175990.0
2018-02-14 10:20:00,92.14,92.35,91.66,91.66,96538.0,68.6657,68.8222,68.308,68.308,96538.0
2018-02-14 10:30:00,91.69,92.62,91.66,92.61,114360.0,68.3304,69.0234,68.308,69.016,114360.0
2018-02-14 10:40:00,92.6,92.88,92.49,92.71,75922.0,69.0085,69.2172,68.9266,69.0905,75922.0
2018-02-14 10:50:00,92.7,92.8,92.32,92.37,127772.0,69.0831,69.1576,68.7999,68.8371,127772.0
2018-02-14 11:00:00,92.38,92.55,91.79,91.98,78107.0,68.8446,68.9713,68.4049,68.5465,78107.0
2018-02-14 11:10:00,92.01,92.28,91.82,92.28,93983.0,68.5688,68.7701,68.4272,68.7701,93983.0
2018-02-14 11:20:00,92.27,92.53,92.17,92.38,47153.0,68.7626,68.9564,68.6881,68.8446,47153.0
2018-02-14 11:30:00,92.41,92.44,92.09,92.36,36646.0,68.8669,68.8893,68.6285,68.8297,36646.0
2018-02-14 11:40:00,92.36,92.58,92.32,92.38,38862.0,68.8297,68.9936,68.7999,68.8446,38862.0
2018-02-14 11:50:00,92.39,92.5,92.32,92.39,61193.0,68.852,68.934,68.7999,68.852,61193.0
2018-02-14 12:00:00,92.39,92.51,92.16,92.16,41882.0,68.852,68.9415,68.6806,68.6806,41882.0
2018-02-14 12:10:00,92.16,92.2,91.98,92.17,47380.0,68.6806,68.7104,68.5465,68.6881,47380.0
2018-02-14 12:20:00,92.15,92.19,91.97,92.05,77711.0,68.6732,68.703,68.539,68.5987,77711.0
2018-02-14 12:30:00,92.05,92.3,92.03,92.3,119564.0,68.5987,68.785,68.5837,68.785,119564.0
2018-02-14 12:40:00,92.29,92.44,92.19,92.21,66365.0,68.7775,68.8893,68.703,68.7179,66365.0
2018-02-14 12:50:00,92.2,92.42,92.15,92.4,56044.0,68.7104,68.8744,68.6732,68.8595,56044.0
2018-02-14 13:00:00,92.42,92.73,92.36,92.61,53554.0,68.8744,69.1054,68.8297,69.016,53554.0
2018-02-14 13:10:00,92.59,92.8,92.56,92.72,39951.0,69.0011,69.1576,68.9787,69.098,39951.0
2018-02-14 13:20:00,92.72,92.96,92.7,92.81,99620.0,69.098,69.2768,69.0831,69.165,99620.0
2018-02-14 13:30:00,92.84,93.14,92.81,93.1,49181.0,69.1874,69.411,69.165,69.3811,49181.0
2018-02-14 13:40:00,93.09,93.38,92.97,93.28,32273.0,69.3737,69.5898,69.2843,69.5153,32273.0
2018-02-14 13:50:00,93.28,93.46,93.2,93.4,20854.0,69.5153,69.6494,69.4557,69.6047,20854.0
2018-02-14 14:00:00,93.4,93.7,93.39,93.68,46352.0,69.6047,69.8283,69.5973,69.8134,46352.0
2018-02-14 14:10:00,93.69,93.81,93.58,93.62,50272.0,69.8208,69.9103,69.7389,69.7687,50272.0
2018-02-14 14:20:00,93.64,93.66,93.29,93.31,64862.0,69.7836,69.7985,69.5227,69.5376,64862.0
2018-02-14 14:30:00,93.28,93.62,93.16,93.62,34279.0,69.5153,69.7687,69.4259,69.7687,34279.0
2018-02-14 14:40:00,93.62,93.77,93.58,93.73,68317.0,69.7687,69.8805,69.7389,69.8506,68317.0
2018-02-14 14:50:00,93.73,93.8,93.59,93.64,58178.0,69.8506,69.9028,69.7463,69.7836,58178.0
2018-02-14 15:00:00,93.63,93.71,93.27,93.3,61411.0,69.7761,69.8357,69.5078,69.5302,61411.0
2018-02-14 15:10:00,93.3,93.61,93.2,93.56,68288.0,69.5302,69.7612,69.4557,69.724,68288.0
2018-02-14 15:20:00,93.55,93.7,93.41,93.43,74021.0,69.7165,69.8283,69.6122,69.6271,74021.0
2018-02-14 15:30:00,93.42,93.47,92.98,93.22,155135.0,69.6196,69.6569,69.2917,69.4706,155135.0
2018-02-14 15:40:00,93.22,93.3,93.04,93.21,110789.0,69.4706,69.5302,69.3364,69.4631,110789.0
2018-02-14 15:50:00,93.2,93.41,93.2,93.33,211163.0,69.4557,69.6122,69.4557,69.5526,211163.0
2018-02-15 09:30:00,93.98,94.4,93.51,93.89,60462.0,70.037,70.3499,69.6867,69.9699,60462.0
2018-02-15 09:40:00,93.93,94.29,93.76,93.79,90229.0,69.9997,70.268,69.873,69.8954,90229.0
2018-02-15 09:50:00,93.74,93.8,93.49,93.52,36465.0,69.8581,69.9028,69.6718,69.6941,36465.0
2018-02-15 10:00:00,93.55,93.56,93.09,93.19,42226.0,69.7165,69.724,69.3737,69.4482,42226.0
2018-02-15 10:10:00,93.2,93.25,92.89,92.97,44663.0,69.4557,69.4929,69.2246,69.2843,44663.0
2018-02-15 10:20:00,92.95,93.25,92.95,93.23,17989.0,69.2694,69.4929,69.2694,69.478,17989.0
2018-02-15 10:30:00,93.25,93.26,92.73,92.82,44799.0,69.4929,69.5004,69.1054,69.1725,44799.0
2018-02-15 10:40:00,92.79,92.88,92.39,92.41,66386.0,69.1501,69.2172,68.852,68.8669,66386.0
2018-02-15 10:50:00,92.44,92.63,91.88,91.88,45343.0,68.8893,69.0309,68.472,68.472,45343.0
2018-02-15 11:00:00,91.86,92.04,91.62,92.01,60129.0,68.4571,68.5912,68.2782,68.5688,60129.0
2018-02-15 11:10:00,92.01,92.15,91.74,91.79,48396.0,68.5688,68.6732,68.3676,68.4049,48396.0
2018-02-15 11:20:00,91.8,92.1,91.78,92.09,32030.0,68.4123,68.6359,68.3974,68.6285,32030.0
2018-02-15 11:30:00,92.09,92.1,91.82,91.84,48952.0,68.6285,68.6359,68.4272,68.4422,48952.0
2018-02-15 11:40:00,91.84,92.25,91.82,92.2,34842.0,68.4422,68.7477,68.4272,68.7104,34842.0
2018-02-15 11:50:00,92.2,92.4,92.19,92.3,68460.0,68.7104,68.8595,68.703,68.785,68460.0
2018-02-15 12:00:00,92.3,92.55,92.01,92.03,62848.0,68.785,68.9713,68.5688,68.5837,62848.0
2018-02-15 12:10:00,92.05,92.16,91.89,92.07,30128.0,68.5987,68.6806,68.4794,68.6136,30128.0
2018-02-15 12:20:00,92.08,92.11,91.9,92.04,35568.0,68.621,68.6434,68.4869,68.5912,35568.0
2018-02-15 12:30:00,92.04,92.18,91.88,92.04,32184.0,68.5912,68.6955,68.472,68.5912,32184.0
2018-02-15 12:40:00,92.06,92.07,91.87,91.87,30263.0,68.6061,68.6136,68.4645,68.4645,30263.0
2018-02-15 12:50:00,91.88,92.03,91.85,92.0,24051.0,68.472,68.5837,68.4496,68.5614,24051.0
2018-02-15 13:00:00,92.0,92.26,91.99,92.12,38481.0,68.5614,68.7552,68.5539,68.6508,38481.0
2018-02-15 13:10:00,92.12,92.2,91.94,91.96,37187.0,68.6508,68.7104,68.5167,68.5316,37187.0
2018-02-15 13:20:00,91.96,91.98,91.8,91.86,42813.0,68.5316,68.5465,68.4123,68.4571,42813.0
2018-02-15 13:30:00,91.85,91.87,91.74,91.8,45693.0,68.4496,68.4645,68.3676,68.4123,45693.0
2018-02-15 13:40:00,91.81,91.95,91.71,91.87,42696.0,68.4198,68.5241,68.3453,68.4645,42696.0
2018-02-15 13:50:00,91.86,91.88,91.77,91.87,34552.0,68.4571,68.472,68.39,68.4645,34552.0
2018-02-15 14:00:00,91.86,92.21,91.83,92.14,37909.0,68.4571,68.7179,68.4347,68.6657,37909.0
2018-02-15 14:10:00,92.14,92.25,92.04,92.17,32125.0,68.6657,68.7477,68.5912,68.6881,32125.0
2018-02-15 14:20:00,92.16,92.32,92.09,92.25,34602.0,68.6806,68.7999,68.6285,68.7477,34602.0
2018-02-15 14:30:00,92.25,92.26,92.12,92.21,36807.0,68.7477,68.7552,68.6508,68.7179,36807.0
2018-02-15 14:40:00,92.2,92.35,92.14,92.16,43609.0,68.7104,68.8222,68.6657,68.6806,43609.0
2018-02-15 14:50:00,92.15,92.15,92.03,92.06,46544.0,68.6732,68.6732,68.5837,68.6061,46544.0
2018-02-15 15:00:00,92.08,92.28,92.07,92.12,75356.0,68.621,68.7701,68.6136,68.6508,75356.0
2018-02-15 15:10:00,92.12,92.28,92.09,92.28,51575.0,68.6508,68.7701,68.6285,68.7701,51575.0
2018-02-15 15:20:00,92.28,92.41,92.26,92.28,66870.0,68.7701,68.8669,68.7552,68.7701,66870.0
2018-02-15 15:30:00,92.27,92.39,92.24,92.36,75361.0,68.7626,68.852,68.7402,68.8297,75361.0
2018-02-15 15:40:00,92.35,92.54,92.34,92.53,110609.0,68.8222,68.9638,68.8148,68.9564,110609.0
2018-02-15 15:50:00,92.54,92.77,92.52,92.77,244869.0,68.9638,69.1352,68.9489,69.1352,244869.0
2018-02-16 09:30:00,91.78,92.49,91.78,92.23,131887.0,68.9179,69.4511,68.9179,69.2558,131887.0
2018-02-16 09:40:00,92.17,92.25,91.44,91.59,42050.0,69.2108,69.2708,68.6626,68.7752,42050.0
2018-02-16 09:50:00,91.58,91.92,91.48,91.53,29283.0,68.7677,69.023,68.6926,68.7302,29283.0
2018-02-16 10:00:00,91.56,91.59,91.19,91.32,35839.0,68.7527,68.7752,68.4749,68.5725,35839.0
2018-02-16 10:10:00,91.34,91.37,91.06,91.14,51660.0,68.5875,68.61,68.3773,68.4373,51660.0
2018-02-16 10:20:00,91.16,91.25,90.95,91.15,71628.0,68.4524,68.5199,68.2947,68.4448,71628.0
2018-02-16 10:30:00,91.12,91.64,91.1,91.55,41487.0,68.4223,68.8128,68.4073,68.7452,41487.0
2018-02-16 10:40:00,91.55,91.92,91.53,91.77,41309.0,68.7452,69.023,68.7302,68.9104,41309.0
2018-02-16 10:50:00,91.79,91.79,91.48,91.5,39098.0,68.9254,68.9254,68.6926,68.7077,39098.0
2018-02-16 11:00:00,91.48,92.15,91.48,92.15,40180.0,68.6926,69.1957,68.6926,69.1957,40180.0
2018-02-16 11:10:00,92.15,92.48,92.04,92.35,37653.0,69.1957,69.4435,69.1131,69.3459,37653.0
2018-02-16 11:20:00,92.37,92.63,92.36,92.46,42198.0,69.3609,69.5562,69.3534,69.4285,42198.0
2018-02-16 11:30:00,92.47,92.66,92.42,92.66,35568.0,69.436,69.5787,69.3985,69.5787,35568.0
2018-02-16 11:40:00,92.67,92.77,92.62,92.75,26100.0,69.5862,69.6613,69.5487,69.6463,26100.0
2018-02-16 11:50:00,92.78,92.92,92.76,92.79,30575.0,69.6688,69.7739,69.6538,69.6763,30575.0
2018-02-16 12:00:00,92.79,92.91,92.69,92.75,32276.0,69.6763,69.7664,69.6012,69.6463,32276.0
2018-02-16 12:10:00,92.76,92.78,92.63,92.67,17768.0,69.6538,69.6688,69.5562,69.5862,17768.0
2018-02-16 12:20:00,92.66,92.67,92.58,92.65,19682.0,69.5787,69.5862,69.5186,69.5712,19682.0
2018-02-16 12:30:00,92.64,92.91,92.63,92.84,35556.0,69.5637,69.7664,69.5562,69.7139,35556.0
2018-02-16 12:40:00,92.82,92.88,92.48,92.48,29775.0,69.6989,69.7439,69.4435,69.4435,29775.0
2018-02-16 12:50:00,92.49,92.5,92.2,92.45,26612.0,69.4511,69.4586,69.2333,69.421,26612.0
2018-02-16 13:00:00,92.45,92.55,92.12,92.24,38811.0,69.421,69.4961,69.1732,69.2633,38811.0
2018-02-16 13:10:00,92.24,92.24,91.85,91.9,23375.0,69.2633,69.2633,68.9705,69.008,23375.0
2018-02-16 13:20:00,91.92,92.14,91.9,92.01,31602.0,69.023,69.1882,69.008,69.0906,31602.0
2018-02-16 13:30:00,92.04,92.35,91.85,92.12,30523.0,69.1131,69.3459,68.9705,69.1732,30523.0
2018-02-16 13:40:00,92.19,92.32,92.11,92.14,20006.0,69.2258,69.3234,69.1657,69.1882,20006.0
2018-02-16 13:50:00,92.15,92.21,92.03,92.05,25012.0,69.1957,69.2408,69.1056,69.1207,25012.0
2018-02-16 14:00:00,92.06,92.21,91.75,91.75,38499.0,69.1282,69.2408,68.8954,68.8954,38499.0
2018-02-16 14:10:00,91.74,91.95,91.7,91.94,35953.0,68.8879,69.0456,68.8578,69.0381,35953.0
2018-02-16 14:20:00,91.91,91.96,91.72,91.96,25248.0,69.0155,69.0531,68.8729,69.0531,25248.0
2018-02-16 14:30:00,91.94,92.11,91.88,92.06,29972.0,69.0381,69.1657,68.993,69.1282,29972.0
2018-02-16 14:40:00,92.04,92.07,91.86,92.03,24693.0,69.1131,69.1357,68.978,69.1056,24693.0
2018-02-16 14:50:00,92.03,92.33,91.89,92.32,25233.0,69.1056,69.3309,69.0005,69.3234,25233.0
2018-02-16 15:00:00,92.31,92.38,92.24,92.38,57882.0,69.3159,69.3685,69.2633,69.3685,57882.0
2018-02-16 15:10:00,92.37,92.45,92.09,92.11,40256.0,69.3609,69.421,69.1507,69.1657,40256.0
2018-02-16 15:20:00,92.11,92.26,92.09,92.13,45212.0,69.1657,69.2783,69.1507,69.1807,45212.0
2018-02-16 15:30:00,92.12,92.2,91.99,92.2,56341.0,69.1732,69.2333,69.0756,69.2333,56341.0
2018-02-16 15:40:00,92.2,92.49,92.09,92.35,91254.0,69.2333,69.4511,69.1507,69.3459,91254.0
2018-02-16 15:50:00,92.35,92.37,91.99,92.0,162444.0,69.3459,69.3609,69.0756,69.0831,162444.0
2018-02-20 09:30:00,91.95,92.58,91.83,91.94,72726.0,69.0456,69.5186,68.9555,69.0381,72726.0
2018-02-20 09:40:00,91.97,91.99,91.19,91.2,59955.0,69.0606,69.0756,68.4749,68.4824,59955.0
2018-02-20 09:50:00,91.2,91.39,90.99,91.18,54581.0,68.4824,68.6251,68.3247,68.4674,54581.0
2018-02-20 10:00:00,91.18,91.37,91.11,91.25,43260.0,68.4674,68.61,68.4148,68.5199,43260.0
2018-02-20 10:10:00,91.24,91.59,91.15,91.57,53093.0,68.5124,68.7752,68.4448,68.7602,53093.0
2018-02-20 10:20:00,91.59,91.59,91.34,91.38,45309.0,68.7752,68.7752,68.5875,68.6176,45309.0
2018-02-20 10:30:00,91.36,91.39,90.87,90.88,63786.0,68.6025,68.6251,68.2346,68.2421,63786.0
2018-02-20 10:40:00,90.91,91.21,90.81,91.0,92989.0,68.2646,68.4899,68.1895,68.3322,92989.0
2018-02-20 10:50:00,91.01,91.09,90.71,90.71,41337.0,68.3397,68.3998,68.1144,68.1144,41337.0
2018-02-20 11:00:00,90.74,90.96,90.61,90.81,47890.0,68.137,68.3022,68.0394,68.1895,47890.0
2018-02-20 11:10:00,90.81,90.87,90.63,90.65,35254.0,68.1895,68.2346,68.0544,68.0694,35254.0
2018-02-20 11:20:00,90.66,90.91,90.54,90.62,39644.0,68.0769,68.2646,67.9868,68.0469,39644.0
2018-02-20 11:30:00,90.64,90.87,90.51,90.66,55216.0,68.0619,68.2346,67.9643,68.0769,55216.0
2018-02-20 11:40:00,90.65,90.76,90.55,90.57,29975.0,68.0694,68.152,67.9943,68.0093,29975.0
2018-02-20 11:50:00,90.6,90.84,90.52,90.8,34488.0,68.0318,68.2121,67.9718,68.182,34488.0
2018-02-20 12:00:00,90.8,90.91,90.75,90.79,31985.0,68.182,68.2646,68.1445,68.1745,31985.0
2018-02-20 12:10:00,90.79,90.79,90.62,90.67,24446.0,68.1745,68.1745,68.0469,68.0844,24446.0
2018-02-20 12:20:00,90.66,90.81,90.64,90.69,39005.0,68.0769,68.1895,68.0619,68.0994,39005.0
2018-02-20 12:30:00,90.69,90.84,90.65,90.75,36965.0,68.0994,68.2121,68.0694,68.1445,36965.0
2018-02-20 12:40:00,90.75,90.82,90.64,90.8,25673.0,68.1445,68.197,68.0619,68.182,25673.0
2018-02-20 12:50:00,90.79,91.3,90.79,91.16,45699.0,68.1745,68.5575,68.1745,68.4524,45699.0
2018-02-20 13:00:00,91.14,91.22,90.8,90.86,32626.0,68.4373,68.4974,68.182,68.2271,32626.0
2018-02-20 13:10:00,90.83,90.88,90.69,90.79,22803.0,68.2046,68.2421,68.0994,68.1745,22803.0
2018-02-20 13:20:00,90.8,90.86,90.57,90.6,42806.0,68.182,68.2271,68.0093,68.0318,42806.0
2018-02-20 13:30:00,90.59,90.89,90.56,90.78,36841.0,68.0243,68.2496,68.0018,68.167,36841.0
2018-02-20 13:40:00,90.76,90.89,90.64,90.84,27996.0,68.152,68.2496,68.0619,68.2121,27996.0
2018-02-20 13:50:00,90.85,90.99,90.82,90.95,47962.0,68.2196,68.3247,68.197,68.2947,47962.0
2018-02-20 14:00:00,90.98,91.02,90.6,90.61,32679.0,68.3172,68.3472,68.0318,68.0394,32679.0
2018-02-20 14:10:00,90.61,90.62,90.34,90.38,45571.0,68.0394,68.0469,67.8366,67.8666,45571.0
2018-02-20 14:20:00,90.39,90.44,90.26,90.28,51972.0,67.8742,67.9117,67.7765,67.7916,51972.0
2018-02-20 14:30:00,90.31,90.52,90.29,90.47,33611.0,67.8141,67.9718,67.7991,67.9342,33611.0
2018-02-20 14:40:00,90.47,90.52,90.29,90.46,37129.0,67.9342,67.9718,67.7991,67.9267,37129.0
2018-02-20 14:50:00,90.46,90.58,90.46,90.51,74135.0,67.9267,68.0168,67.9267,67.9643,74135.0
2018-02-20 15:00:00,90.51,90.7,90.4,90.45,63850.0,67.9643,68.1069,67.8817,67.9192,63850.0
2018-02-20 15:10:00,90.45,90.67,90.44,90.59,81467.0,67.9192,68.0844,67.9117,68.0243,81467.0
2018-02-20 15:20:00,90.58,90.64,90.27,90.31,91505.0,68.0168,68.0619,67.784,67.8141,91505.0
2018-02-20 15:30:00,90.31,90.81,90.31,90.81,80300.0,67.8141,68.1895,67.8141,68.1895,80300.0
2018-02-20 15:40:00,90.8,91.13,90.75,91.05,146330.0,68.182,68.4298,68.1445,68.3698,146330.0
2018-02-20 15:50:00,91.07,91.18,90.89,90.99,232306.0,68.3848,68.4674,68.2496,68.3247,232306.0
2018-02-21 09:30:00,91.06,91.49,90.86,91.1,40647.0,68.3773,68.7002,68.2271,68.4073,40647.0
2018-02-21 09:40:00,91.0,91.17,90.8,91.13,30705.0,68.3322,68.4599,68.182,68.4298,30705.0
2018-02-21 09:50:00,91.14,91.29,90.8,91.2,38186.0,68.4373,68.55,68.182,68.4824,38186.0
2018-02-21 10:00:00,91.16,91.43,91.01,91.43,63370.0,68.4524,68.6551,68.3397,68.6551,63370.0
2018-02-21 10:10:00,91.41,91.41,91.06,91.34,36016.0,68.6401,68.6401,68.3773,68.5875,36016.0
2018-02-21 10:20:00,91.33,91.42,91.11,91.31,38898.0,68.58,68.6476,68.4148,68.565,38898.0
2018-02-21 10:30:00,91.29,91.48,91.23,91.29,18235.0,68.55,68.6926,68.5049,68.55,18235.0
2018-02-21 10:40:00,91.31,91.44,91.22,91.41,31610.0,68.565,68.6626,68.4974,68.6401,31610.0
2018-02-21 10:50:00,91.43,91.53,91.35,91.4,24144.0,68.6551,68.7302,68.595,68.6326,24144.0
2018-02-21 11:00:00,91.43,91.45,91.24,91.24,25932.0,68.6551,68.6701,68.5124,68.5124,25932.0
2018-02-21 11:10:00,91.26,91.27,90.95,91.09,31596.0,68.5274,68.535,68.2947,68.3998,31596.0
2018-02-21 11:20:00,91.1,91.27,91.05,91.06,45625.0,68.4073,68.535,68.3698,68.3773,45625.0
2018-02-21 11:30:00,91.06,91.22,90.97,90.97,21151.0,68.3773,68.4974,68.3097,68.3097,21151.0
2018-02-21 11:40:00,90.92,91.0,90.86,90.89,25668.0,68.2721,68.3322,68.2271,68.2496,25668.0
2018-02-21 11:50:00,90.88,90.88,90.63,90.63,20310.0,68.2421,68.2421,68.0544,68.0544,20310.0
2018-02-21 12:00:00,90.59,90.75,90.58,90.72,16502.0,68.0243,68.1445,68.0168,68.122,16502.0
2018-02-21 12:10:00,90.71,90.88,90.66,90.85,18109.0,68.1144,68.2421,68.0769,68.2196,18109.0
2018-02-21 12:20:00,90.85,90.85,90.69,90.74,17490.0,68.2196,68.2196,68.0994,68.137,17490.0
2018-02-21 12:30:00,90.72,90.94,90.72,90.89,10548.0,68.122,68.2872,68.122,68.2496,10548.0
2018-02-21 12:40:00,90.89,90.92,90.82,90.85,10353.0,68.2496,68.2721,68.197,68.2196,10353.0
2018-02-21 12:50:00,90.83,90.97,90.8,90.9,12599.0,68.2046,68.3097,68.182,68.2571,12599.0
2018-02-21 13:00:00,90.88,90.9,90.74,90.77,14266.0,68.2421,68.2571,68.137,68.1595,14266.0
2018-02-21 13:10:00,90.72,90.9,90.66,90.87,16931.0,68.122,68.2571,68.0769,68.2346,16931.0
2018-02-21 13:20:00,90.85,90.85,90.58,90.65,18021.0,68.2196,68.2196,68.0168,68.0694,18021.0
2018-02-21 13:30:00,90.7,90.77,90.63,90.7,19848.0,68.1069,68.1595,68.0544,68.1069,19848.0
2018-02-21 13:40:00,90.71,90.78,90.57,90.7,12433.0,68.1144,68.167,68.0093,68.1069,12433.0
2018-02-21 13:50:00,90.69,90.7,90.5,90.54,16702.0,68.0994,68.1069,67.9568,67.9868,16702.0
2018-02-21 14:00:00,90.52,91.13,90.45,91.05,32682.0,67.9718,68.4298,67.9192,68.3698,32682.0
2018-02-21 14:10:00,91.07,91.14,90.9,91.08,21988.0,68.3848,68.4373,68.2571,68.3923,21988.0
2018-02-21 14:20:00,91.11,91.12,90.8,90.86,20312.0,68.4148,68.4223,68.182,68.2271,20312.0
2018-02-21 14:30:00,90.9,90.9,90.68,90.73,28419.0,68.2571,68.2571,68.0919,68.1295,28419.0
2018-02-21 14:40:00,90.7,90.79,90.46,90.49,40728.0,68.1069,68.1745,67.9267,67.9492,40728.0
2018-02-21 14:50:00,90.44,90.63,90.34,90.47,41819.0,67.9117,68.0544,67.8366,67.9342,41819.0
2018-02-21 15:00:00,90.47,90.48,90.06,90.11,66051.0,67.9342,67.9417,67.6264,67.6639,66051.0
2018-02-21 15:10:00,90.1,90.23,89.91,90.06,103187.0,67.6564,67.754,67.5137,67.6264,103187.0
2018-02-21 15:20:00,90.07,90.27,89.85,90.19,70277.0,67.6339,67.784,67.4687,67.724,70277.0
2018-02-21 15:30:00,90.2,90.33,90.1,90.1,77560.0,67.7315,67.8291,67.6564,67.6564,77560.0
2018-02-21 15:40:00,90.08,90.18,89.84,89.89,129240.0,67.6414,67.7165,67.4612,67.4987,129240.0
2018-02-21 15:50:00,89.9,89.94,89.56,89.56,263480.0,67.5062,67.5362,67.2509,67.2509,263480.0
2018-02-22 09:30:00,90.1,90.64,90.01,90.26,41028.0,67.6564,68.0619,67.5888,67.7765,41028.0
2018-02-22 09:40:00,90.28,90.5,90.09,90.16,30230.0,67.7916,67.9568,67.6489,67.7014,30230.0
2018-02-22 09:50:00,90.13,90.13,89.59,89.75,44847.0,67.6789,67.6789,67.2734,67.3936,44847.0
2018-02-22 10:00:00,89.77,90.29,89.7,90.18,59719.0,67.4086,67.7991,67.356,67.7165,59719.0
2018-02-22 10:10:00,90.18,90.41,90.13,90.3,40076.0,67.7165,67.8892,67.6789,67.8066,40076.0
2018-02-22 10:20:00,90.26,90.44,90.13,90.19,29197.0,67.7765,67.9117,67.6789,67.724,29197.0
2018-02-22 10:30:00,90.19,90.24,90.06,90.1,33051.0,67.724,67.7615,67.6264,67.6564,33051.0
2018-02-22 10:40:00,90.13,90.26,89.98,90.23,34964.0,67.6789,67.7765,67.5663,67.754,34964.0
2018-02-22 10:50:00,90.24,90.37,90.03,90.1,25702.0,67.7615,67.8591,67.6038,67.6564,25702.0
2018-02-22 11:00:00,90.12,91.05,90.1,90.92,58875.0,67.6714,68.3698,67.6564,68.2721,58875.0
2018-02-22 11:10:00,90.96,91.14,90.81,90.99,37116.0,68.3022,68.4373,68.1895,68.3247,37116.0
2018-02-22 11:20:00,91.01,91.06,90.83,90.88,33378.0,68.3397,68.3773,68.2046,68.2421,33378.0
2018-02-22 11:30:00,90.94,90.98,90.72,90.8,22928.0,68.2872,68.3172,68.122,68.182,22928.0
2018-02-22 11:40:00,90.81,90.83,90.64,90.81,35681.0,68.1895,68.2046,68.0619,68.1895,35681.0
2018-02-22 11:50:00,90.77,90.98,90.76,90.96,33338.0,68.1595,68.3172,68.152,68.3022,33338.0
2018-02-22 12:00:00,90.98,91.2,90.98,91.14,39907.0,68.3172,68.4824,68.3172,68.4373,39907.0
2018-02-22 12:10:00,91.13,91.15,90.85,90.88,22992.0,68.4298,68.4448,68.2196,68.2421,22992.0
2018-02-22 12:20:00,90.88,91.09,90.85,90.88,24745.0,68.2421,68.3998,68.2196,68.2421,24745.0
2018-02-22 12:30:00,90.87,90.94,90.62,90.62,45927.0,68.2346,68.2872,68.0469,68.0469,45927.0
2018-02-22 12:40:00,90.65,90.76,90.48,90.48,68567.0,68.0694,68.152,67.9417,67.9417,68567.0
2018-02-22 12:50:00,90.46,90.66,90.4,90.54,30306.0,67.9267,68.0769,67.8817,67.9868,30306.0
2018-02-22 13:00:00,90.55,90.68,90.52,90.62,30382.0,67.9943,68.0919,67.9718,68.0469,30382.0
2018-02-22 13:10:00,90.62,90.62,90.32,90.41,20105.0,68.0469,68.0469,67.8216,67.8892,20105.0
2018-02-22 13:20:00,90.38,90.62,90.25,90.57,19057.0,67.8666,68.0469,67.769,68.0093,19057.0
2018-02-22 13:30:00,90.57,90.62,90.39,90.54,19642.0,68.0093,68.0469,67.8742,67.9868,19642.0
2018-02-22 13:40:00,90.56,90.56,90.27,90.3,21839.0,68.0018,68.0018,67.784,67.8066,21839.0
2018-02-22 13:50:00,90.29,90.56,90.26,90.5,18635.0,67.7991,68.0018,67.7765,67.9568,18635.0
2018-02-22 14:00:00,90.49,90.66,90.47,90.48,26732.0,67.9492,68.0769,67.9342,67.9417,26732.0
2018-02-22 14:10:00,90.42,90.48,90.31,90.47,18648.0,67.8967,67.9417,67.8141,67.9342,18648.0
2018-02-22 14:20:00,90.48,90.65,90.38,90.58,33274.0,67.9417,68.0694,67.8666,68.0168,33274.0
2018-02-22 14:30:00,90.58,90.7,90.52,90.56,30964.0,68.0168,68.1069,67.9718,68.0018,30964.0
2018-02-22 14:40:00,90.57,90.64,90.48,90.59,44524.0,68.0093,68.0619,67.9417,68.0243,44524.0
2018-02-22 14:50:00,90.58,90.66,90.38,90.43,64573.0,68.0168,68.0769,67.8666,67.9042,64573.0
2018-02-22 15:00:00,90.4,90.52,90.22,90.35,43781.0,67.8817,67.9718,67.7465,67.8441,43781.0
2018-02-22 15:10:00,90.36,90.64,90.34,90.61,42239.0,67.8516,68.0619,67.8366,68.0394,42239.0
2018-02-22 15:20:00,90.61,90.67,90.46,90.49,78080.0,68.0394,68.0844,67.9267,67.9492,78080.0
2018-02-22 15:30:00,90.49,90.62,90.36,90.47,73127.0,67.9492,68.0469,67.8516,67.9342,73127.0
2018-02-22 15:40:00,90.47,90.58,90.03,90.06,108158.0,67.9342,68.0168,67.6038,67.6264,108158.0
2018-02-22 15:50:00,90.06,90.35,90.05,90.14,177249.0,67.6264,67.8441,67.6188,67.6864,177249.0
2018-02-23 09:30:00,90.59,91.2,90.44,90.77,44157.0,68.0243,68.4824,67.9117,68.1595,44157.0
2018-02-23 09:40:00,90.74,91.08,90.64,90.68,26335.0,68.137,68.3923,68.0619,68.0919,26335.0
2018-02-23 09:50:00,90.67,90.89,90.61,90.89,20560.0,68.0844,68.2496,68.0394,68.2496,20560.0
2018-02-23 10:00:00,90.85,90.85,90.54,90.66,24930.0,68.2196,68.2196,67.9868,68.0769,24930.0
2018-02-23 10:10:00,90.67,90.8,90.5,90.57,32687.0,68.0844,68.182,67.9568,68.0093,32687.0
2018-02-23 10:20:00,90.59,90.59,90.4,90.5,25508.0,68.0243,68.0243,67.8817,67.9568,25508.0
2018-02-23 10:30:00,90.5,90.57,90.4,90.54,31229.0,67.9568,68.0093,67.8817,67.9868,31229.0
2018-02-23 10:40:00,90.54,90.73,90.35,90.37,42425.0,67.9868,68.1295,67.8441,67.8591,42425.0
2018-02-23 10:50:00,90.39,90.46,90.11,90.23,37368.0,67.8742,67.9267,67.6639,67.754,37368.0
2018-02-23 11:00:00,90.24,90.54,90.24,90.49,20153.0,67.7615,67.9868,67.7615,67.9492,20153.0
2018-02-23 11:10:00,90.49,90.69,90.42,90.51,20207.0,67.9492,68.0994,67.8967,67.9643,20207.0
2018-02-23 11:20:00,90.49,90.8,90.49,90.77,28950.0,67.9492,68.182,67.9492,68.1595,28950.0
2018-02-23 11:30:00,90.8,90.92,90.72,90.84,20469.0,68.182,68.2721,68.122,68.2121,20469.0
2018-02-23 11:40:00,90.84,91.0,90.78,90.98,18093.0,68.2121,68.3322,68.167,68.3172,18093.0
2018-02-23 11:50:00,90.99,91.1,90.91,91.04,18403.0,68.3247,68.4073,68.2646,68.3622,18403.0
2018-02-23 12:00:00,91.07,91.09,90.85,90.85,23818.0,68.3848,68.3998,68.2196,68.2196,23818.0
2018-02-23 12:10:00,90.87,91.09,90.87,91.03,17749.0,68.2346,68.3998,68.2346,68.3547,17749.0
2018-02-23 12:20:00,91.06,91.06,90.83,90.89,15572.0,68.3773,68.3773,68.2046,68.2496,15572.0
2018-02-23 12:30:00,90.88,90.89,90.78,90.87,19116.0,68.2421,68.2496,68.167,68.2346,19116.0
2018-02-23 12:40:00,90.91,90.91,90.63,90.74,14307.0,68.2646,68.2646,68.0544,68.137,14307.0
2018-02-23 12:50:00,90.74,90.8,90.71,90.76,20884.0,68.137,68.182,68.1144,68.152,20884.0
2018-02-23 13:00:00,90.76,90.76,90.61,90.71,18773.0,68.152,68.152,68.0394,68.1144,18773.0
2018-02-23 13:10:00,90.71,90.85,90.63,90.81,21645.0,68.1144,68.2196,68.0544,68.1895,21645.0
2018-02-23 13:20:00,90.84,90.95,90.8,90.86,21604.0,68.2121,68.2947,68.182,68.2271,21604.0
2018-02-23 13:30:00,90.86,91.13,90.85,91.12,21124.0,68.2271,68.4298,68.2196,68.4223,21124.0
2018-02-23 13:40:00,91.13,91.14,90.97,91.04,22256.0,68.4298,68.4373,68.3097,68.3622,22256.0
2018-02-23 13:50:00,91.05,91.26,91.03,91.25,21879.0,68.3698,68.5274,68.3547,68.5199,21879.0
2018-02-23 14:00:00,91.25,91.26,90.94,90.98,24264.0,68.5199,68.5274,68.2872,68.3172,24264.0
2018-02-23 14:10:00,91.0,91.14,91.0,91.06,29460.0,68.3322,68.4373,68.3322,68.3773,29460.0
2018-02-23 14:20:00,91.06,91.26,91.06,91.13,32289.0,68.3773,68.5274,68.3773,68.4298,32289.0
2018-02-23 14:30:00,91.14,91.3,91.07,91.3,36820.0,68.4373,68.5575,68.3848,68.5575,36820.0
2018-02-23 14:40:00,91.28,91.59,91.28,91.58,31709.0,68.5425,68.7752,68.5425,68.7677,31709.0
2018-02-23 14:50:00,91.59,91.61,91.4,91.48,28570.0,68.7752,68.7903,68.6326,68.6926,28570.0
2018-02-23 15:00:00,91.47,91.58,91.46,91.49,81557.0,68.6851,68.7677,68.6776,68.7002,81557.0
2018-02-23 15:10:00,91.5,91.52,91.34,91.46,39099.0,68.7077,68.7227,68.5875,68.6776,39099.0
2018-02-23 15:20:00,91.45,91.65,91.45,91.57,40126.0,68.6701,68.8203,68.6701,68.7602,40126.0
2018-02-23 15:30:00,91.56,91.66,91.45,91.57,56851.0,68.7527,68.8278,68.6701,68.7602,56851.0
2018-02-23 15:40:00,91.57,91.71,91.51,91.66,91421.0,68.7602,68.8653,68.7152,68.8278,91421.0
2018-02-23 15:50:00,91.66,91.86,91.65,91.83,243826.0,68.8278,68.978,68.8203,68.9555,243826.0
2018-02-26 09:30:00,92.62,92.62,91.96,92.17,76678.0,69.5487,69.5487,69.0531,69.2108,76678.0
2018-02-26 09:40:00,92.2,92.45,92.18,92.34,43518.0,69.2333,69.421,69.2183,69.3384,43518.0
2018-02-26 09:50:00,92.38,92.61,92.18,92.27,26245.0,69.3685,69.5412,69.2183,69.2859,26245.0
2018-02-26 10:00:00,92.31,92.56,92.26,92.5,32147.0,69.3159,69.5036,69.2783,69.4586,32147.0
2018-02-26 10:10:00,92.5,92.9,92.46,92.87,46526.0,69.4586,69.7589,69.4285,69.7364,46526.0
2018-02-26 10:20:00,92.92,92.98,92.72,92.79,38242.0,69.7739,69.819,69.6238,69.6763,38242.0
2018-02-26 10:30:00,92.78,93.22,92.76,93.14,54697.0,69.6688,69.9992,69.6538,69.9391,54697.0
2018-02-26 10:40:00,93.18,93.23,92.98,93.08,33936.0,69.9692,70.0067,69.819,69.8941,33936.0
2018-02-26 10:50:00,93.1,93.11,92.74,92.75,31272.0,69.9091,69.9166,69.6388,69.6463,31272.0
2018-02-26 11:00:00,92.74,92.95,92.65,92.84,47232.0,69.6388,69.7965,69.5712,69.7139,47232.0
2018-02-26 11:10:00,92.86,92.92,92.66,92.89,143246.0,69.7289,69.7739,69.5787,69.7514,143246.0
2018-02-26 11:20:00,92.89,92.9,92.68,92.8,71156.0,69.7514,69.7589,69.5937,69.6838,71156.0
2018-02-26 11:30:00,92.8,92.83,92.55,92.6,53583.0,69.6838,69.7064,69.4961,69.5337,53583.0
2018-02-26 11:40:00,92.62,92.7,92.54,92.6,54378.0,69.5487,69.6087,69.4886,69.5337,54378.0
2018-02-26 11:50:00,92.59,92.8,92.58,92.65,117673.0,69.5261,69.6838,69.5186,69.5712,117673.0
2018-02-26 12:00:00,92.64,92.99,92.61,92.94,109152.0,69.5637,69.8265,69.5412,69.789,109152.0
2018-02-26 12:10:00,92.94,93.04,92.85,93.03,51348.0,69.789,69.8641,69.7214,69.8565,51348.0
2018-02-26 12:20:00,93.04,93.07,92.89,93.0,76730.0,69.8641,69.8866,69.7514,69.834,76730.0
2018-02-26 12:30:00,93.01,93.09,92.88,92.88,52877.0,69.8415,69.9016,69.7439,69.7439,52877.0
2018-02-26 12:40:00,92.87,92.94,92.82,92.93,38399.0,69.7364,69.789,69.6989,69.7815,38399.0
2018-02-26 12:50:00,92.93,93.23,92.87,93.14,92739.0,69.7815,70.0067,69.7364,69.9391,92739.0
2018-02-26 13:00:00,93.12,93.21,92.99,93.01,56562.0,69.9241,69.9917,69.8265,69.8415,56562.0
2018-02-26 13:10:00,93.01,93.02,92.8,92.82,42734.0,69.8415,69.849,69.6838,69.6989,42734.0
2018-02-26 13:20:00,92.83,92.92,92.76,92.84,32492.0,69.7064,69.7739,69.6538,69.7139,32492.0
2018-02-26 13:30:00,92.84,92.88,92.77,92.77,34909.0,69.7139,69.7439,69.6613,69.6613,34909.0
2018-02-26 13:40:00,92.77,92.8,92.62,92.62,47472.0,69.6613,69.6838,69.5487,69.5487,47472.0
2018-02-26 13:50:00,92.62,92.62,92.39,92.4,53011.0,69.5487,69.5487,69.376,69.3835,53011.0
2018-02-26 14:00:00,92.39,92.49,92.36,92.38,67815.0,69.376,69.4511,69.3534,69.3685,67815.0
2018-02-26 14:10:00,92.39,92.4,92.23,92.32,63116.0,69.376,69.3835,69.2558,69.3234,63116.0
2018-02-26 14:20:00,92.32,92.38,92.22,92.38,43141.0,69.3234,69.3685,69.2483,69.3685,43141.0
2018-02-26 14:30:00,92.4,92.49,92.22,92.25,36346.0,69.3835,69.4511,69.2483,69.2708,36346.0
2018-02-26 14:40:00,92.24,92.25,92.1,92.12,40905.0,69.2633,69.2708,69.1582,69.1732,40905.0
2018-02-26 14:50:00,92.12,92.16,92.03,92.11,80000.0,69.1732,69.2033,69.1056,69.1657,80000.0
2018-02-26 15:00:00,92.09,92.59,92.08,92.59,83161.0,69.1507,69.5261,69.1432,69.5261,83161.0
2018-02-26 15:10:00,92.61,92.66,92.51,92.59,41033.0,69.5412,69.5787,69.4661,69.5261,41033.0
2018-02-26 15:20:00,92.6,92.7,92.54,92.68,55773.0,69.5337,69.6087,69.4886,69.5937,55773.0
2018-02-26 15:30:00,92.67,92.68,92.55,92.68,62825.0,69.5862,69.5937,69.4961,69.5937,62825.0
2018-02-26 15:40:00,92.67,92.67,92.58,92.59,80156.0,69.5862,69.5862,69.5186,69.5261,80156.0
2018-02-26 15:50:00,92.6,92.65,92.45,92.54,239309.0,69.5337,69.5712,69.421,69.4886,239309.0
2018-02-27 09:30:00,92.77,92.98,92.31,92.95,121906.0,69.6613,69.819,69.3159,69.7965,121906.0
2018-02-27 09:40:00,92.95,93.31,92.71,93.23,49293.0,69.7965,70.0668,69.6163,70.0067,49293.0
2018-02-27 09:50:00,93.23,93.34,92.68,92.91,88313.0,70.0067,70.0893,69.5937,69.7664,88313.0
2018-02-27 10:00:00,92.93,93.64,92.93,93.59,96053.0,69.7815,70.3146,69.7815,70.277,96053.0
2018-02-27 10:10:00,93.58,93.63,93.06,93.24,56927.0,70.2695,70.3071,69.8791,70.0142,56927.0
2018-02-27 10:20:00,93.19,93.56,93.11,93.3,66197.0,69.9767,70.2545,69.9166,70.0593,66197.0
2018-02-27 10:30:00,93.32,93.45,92.99,93.03,42476.0,70.0743,70.1719,69.8265,69.8565,42476.0
2018-02-27 10:40:00,93.04,93.18,92.78,92.8,36458.0,69.8641,69.9692,69.6688,69.6838,36458.0
2018-02-27 10:50:00,92.78,92.92,92.54,92.81,32003.0,69.6688,69.7739,69.4886,69.6913,32003.0
2018-02-27 11:00:00,92.82,93.12,92.72,92.94,58539.0,69.6989,69.9241,69.6238,69.789,58539.0
2018-02-27 11:10:00,92.97,93.22,92.77,92.78,57019.0,69.8115,69.9992,69.6613,69.6688,57019.0
2018-02-27 11:20:00,92.78,92.96,92.61,92.64,36716.0,69.6688,69.804,69.5412,69.5637,36716.0
2018-02-27 11:30:00,92.65,92.91,92.61,92.65,28087.0,69.5712,69.7664,69.5412,69.5712,28087.0
2018-02-27 11:40:00,92.61,92.85,92.5,92.85,33215.0,69.5412,69.7214,69.4586,69.7214,33215.0
2018-02-27 11:50:00,92.81,92.93,92.75,92.8,41125.0,69.6913,69.7815,69.6463,69.6838,41125.0
2018-02-27 12:00:00,92.78,93.04,92.78,92.97,52439.0,69.6688,69.8641,69.6688,69.8115,52439.0
2018-02-27 12:10:00,92.97,93.01,92.77,92.93,35034.0,69.8115,69.8415,69.6613,69.7815,35034.0
2018-02-27 12:20:00,92.93,93.14,92.89,93.09,38933.0,69.7815,69.9391,69.7514,69.9016,38933.0
2018-02-27 12:30:00,93.08,93.31,93.08,93.2,45262.0,69.8941,70.0668,69.8941,69.9842,45262.0
2018-02-27 12:40:00,93.19,93.33,92.96,93.28,53092.0,69.9767,70.0818,69.804,70.0443,53092.0
2018-02-27 12:50:00,93.28,93.7,93.27,93.66,40361.0,70.0443,70.3596,70.0368,70.3296,40361.0
2018-02-27 13:00:00,93.65,93.66,93.38,93.59,48942.0,70.3221,70.3296,70.1194,70.277,48942.0
2018-02-27 13:10:00,93.62,93.65,93.49,93.61,81984.0,70.2996,70.3221,70.202,70.2921,81984.0
2018-02-27 13:20:00,93.63,93.75,93.59,93.69,93519.0,70.3071,70.3972,70.277,70.3521,93519.0
2018-02-27 13:30:00,93.69,93.71,93.43,93.43,79462.0,70.3521,70.3672,70.1569,70.1569,79462.0
2018-02-27 13:40:00,93.45,93.52,93.2,93.2,62620.0,70.1719,70.2245,69.9842,69.9842,62620.0
2018-02-27 13:50:00,93.17,93.26,93.0,93.16,32059.0,69.9617,70.0292,69.834,69.9542,32059.0
2018-02-27 14:00:00,93.17,93.24,93.01,93.17,39493.0,69.9617,70.0142,69.8415,69.9617,39493.0
2018-02-27 14:10:00,93.18,93.25,93.07,93.21,47632.0,69.9692,70.0217,69.8866,69.9917,47632.0
2018-02-27 14:20:00,93.21,93.31,93.09,93.31,82162.0,69.9917,70.0668,69.9016,70.0668,82162.0
2018-02-27 14:30:00,93.29,93.68,93.2,93.4,73994.0,70.0518,70.3446,69.9842,70.1344,73994.0
2018-02-27 14:40:00,93.39,93.39,92.95,92.97,26269.0,70.1269,70.1269,69.7965,69.8115,26269.0
2018-02-27 14:50:00,92.95,93.05,92.82,92.82,39590.0,69.7965,69.8716,69.6989,69.6989,39590.0
2018-02-27 15:00:00,92.82,92.93,92.5,92.51,34979.0,69.6989,69.7815,69.4586,69.4661,34979.0
2018-02-27 15:10:00,92.52,92.63,92.41,92.49,34017.0,69.4736,69.5562,69.391,69.4511,34017.0
2018-02-27 15:20:00,92.51,92.59,92.34,92.46,35706.0,69.4661,69.5261,69.3384,69.4285,35706.0
2018-02-27 15:30:00,92.47,92.58,92.28,92.46,50467.0,69.436,69.5186,69.2934,69.4285,50467.0
2018-02-27 15:40:00,92.45,92.54,92.22,92.47,79199.0,69.421,69.4886,69.2483,69.436,79199.0
2018-02-27 15:50:00,92.46,92.46,92.1,92.1,161089.0,69.4285,69.4285,69.1582,69.1582,161089.0
2018-02-28 09:30:00,92.95,93.04,92.58,92.89,55314.0,69.7965,69.8641,69.5186,69.7514,55314.0
2018-02-28 09:40:00,92.94,92.94,92.53,92.59,25727.0,69.789,69.789,69.4811,69.5261,25727.0
2018-02-28 09:50:00,92.55,92.92,92.55,92.84,26302.0,69.4961,69.7739,69.4961,69.7139,26302.0
2018-02-28 10:00:00,92.84,92.99,92.52,92.6,23087.0,69.7139,69.8265,69.4736,69.5337,23087.0
2018-02-28 10:10:00,92.55,92.65,92.37,92.46,28808.0,69.4961,69.5712,69.3609,69.4285,28808.0
2018-02-28 10:20:00,92.47,92.67,92.35,92.58,80735.0,69.436,69.5862,69.3459,69.5186,80735.0
2018-02-28 10:30:00,92.62,92.63,92.37,92.52,25975.0,69.5487,69.5562,69.3609,69.4736,25975.0
2018-02-28 10:40:00,92.47,92.53,92.18,92.36,30221.0,69.436,69.4811,69.2183,69.3534,30221.0
2018-02-28 10:50:00,92.33,92.39,91.92,92.09,30232.0,69.3309,69.376,69.023,69.1507,30232.0
2018-02-28 11:00:00,92.1,92.11,91.91,91.93,23780.0,69.1582,69.1657,69.0155,69.0305,23780.0
2018-02-28 11:10:00,91.92,92.23,91.81,92.23,16682.0,69.023,69.2558,68.9404,69.2558,16682.0
2018-02-28 11:20:00,92.21,92.29,92.09,92.21,15910.0,69.2408,69.3009,69.1507,69.2408,15910.0
2018-02-28 11:30:00,92.19,92.19,91.88,92.03,24789.0,69.2258,69.2258,68.993,69.1056,24789.0
2018-02-28 11:40:00,92.01,92.11,91.89,91.98,19965.0,69.0906,69.1657,69.0005,69.0681,19965.0
2018-02-28 11:50:00,91.98,92.14,91.86,92.11,21838.0,69.0681,69.1882,68.978,69.1657,21838.0
2018-02-28 12:00:00,92.1,92.15,92.01,92.1,41121.0,69.1582,69.1957,69.0906,69.1582,41121.0
2018-02-28 12:10:00,92.1,92.14,91.9,91.9,77291.0,69.1582,69.1882,69.008,69.008,77291.0
2018-02-28 12:20:00,91.92,91.97,91.82,91.85,29777.0,69.023,69.0606,68.9479,68.9705,29777.0
2018-02-28 12:30:00,91.84,92.18,91.76,92.16,21688.0,68.963,69.2183,68.9029,69.2033,21688.0
2018-02-28 12:40:00,92.17,92.42,92.09,92.34,66757.0,69.2108,69.3985,69.1507,69.3384,66757.0
2018-02-28 12:50:00,92.33,92.39,92.02,92.04,37299.0,69.3309,69.376,69.0981,69.1131,37299.0
2018-02-28 13:00:00,92.03,92.06,91.9,91.95,34653.0,69.1056,69.1282,69.008,69.0456,34653.0
2018-02-28 13:10:00,91.99,92.09,91.89,91.94,43127.0,69.0756,69.1507,69.0005,69.0381,43127.0
2018-02-28 13:20:00,91.93,91.94,91.8,91.84,27754.0,69.0305,69.0381,68.9329,68.963,27754.0
2018-02-28 13:30:00,91.84,91.9,91.67,91.7,35343.0,68.963,69.008,68.8353,68.8578,35343.0
2018-02-28 13:40:00,91.69,91.84,91.61,91.62,40544.0,68.8503,68.963,68.7903,68.7978,40544.0
2018-02-28 13:50:00,91.62,91.96,91.57,91.96,31329.0,68.7978,69.0531,68.7602,69.0531,31329.0
2018-02-28 14:00:00,91.99,92.14,91.91,91.95,64936.0,69.0756,69.1882,69.0155,69.0456,64936.0
2018-02-28 14:10:00,91.95,92.0,91.77,91.92,29253.0,69.0456,69.0831,68.9104,69.023,29253.0
2018-02-28 14:20:00,91.92,91.98,91.75,91.75,27682.0,69.023,69.0681,68.8954,68.8954,27682.0
2018-02-28 14:30:00,91.75,91.75,91.45,91.45,29763.0,68.8954,68.8954,68.6701,68.6701,29763.0
2018-02-28 14:40:00,91.45,91.52,91.31,91.39,37062.0,68.6701,68.7227,68.565,68.6251,37062.0
2018-02-28 14:50:00,91.37,91.37,91.15,91.25,122233.0,68.61,68.61,68.4448,68.5199,122233.0
2018-02-28 15:00:00,91.27,91.34,91.01,91.19,105221.0,68.535,68.5875,68.3397,68.4749,105221.0
2018-02-28 15:10:00,91.2,91.25,90.81,90.89,75131.0,68.4824,68.5199,68.1895,68.2496,75131.0
2018-02-28 15:20:00,90.86,90.98,90.71,90.91,67541.0,68.2271,68.3172,68.1144,68.2646,67541.0
2018-02-28 15:30:00,90.92,91.15,90.83,91.14,70611.0,68.2721,68.4448,68.2046,68.4373,70611.0
2018-02-28 15:40:00,91.15,91.15,90.51,90.52,131261.0,68.4448,68.4448,67.9643,67.9718,131261.0
2018-02-28 15:50:00,90.54,90.59,90.34,90.36,301539.0,67.9868,68.0243,67.8366,67.8516,301539.0
2018-03-01 09:30:00,90.54,90.98,90.31,90.54,110979.0,67.9868,68.3172,67.8141,67.9868,110979.0
2018-03-01 09:40:00,90.54,91.0,90.42,90.81,52630.0,67.9868,68.3322,67.8967,68.1895,52630.0
2018-03-01 09:50:00,90.85,91.0,90.53,90.73,64337.0,68.2196,68.3322,67.9793,68.1295,64337.0
2018-03-01 10:00:00,90.73,91.37,90.64,91.21,68754.0,68.1295,68.61,68.0619,68.4899,68754.0
2018-03-01 10:10:00,91.21,91.5,91.09,91.33,37705.0,68.4899,68.7077,68.3998,68.58,37705.0
2018-03-01 10:20:00,91.33,91.34,91.12,91.28,87517.0,68.58,68.5875,68.4223,68.5425,87517.0
2018-03-01 10:30:00,91.28,91.82,91.16,91.73,78514.0,68.5425,68.9479,68.4524,68.8804,78514.0
2018-03-01 10:40:00,91.79,91.92,91.28,91.37,66861.0,68.9254,69.023,68.5425,68.61,66861.0
2018-03-01 10:50:00,91.32,91.32,91.08,91.15,54627.0,68.5725,68.5725,68.3923,68.4448,54627.0
2018-03-01 11:00:00,91.15,91.27,91.07,91.27,45711.0,68.4448,68.535,68.3848,68.535,45711.0
2018-03-01 11:10:00,91.29,91.35,91.05,91.24,81869.0,68.55,68.595,68.3698,68.5124,81869.0
2018-03-01 11:20:00,91.24,91.28,90.96,91.09,76081.0,68.5124,68.5425,68.3022,68.3998,76081.0
2018-03-01 11:30:00,91.12,91.25,91.02,91.17,85484.0,68.4223,68.5199,68.3472,68.4599,85484.0
2018-03-01 11:40:00,91.16,91.63,91.12,91.41,55787.0,68.4524,68.8053,68.4223,68.6401,55787.0
2018-03-01 11:50:00,91.42,91.87,91.39,91.63,75994.0,68.6476,68.9855,68.6251,68.8053,75994.0
2018-03-01 12:00:00,91.61,91.63,91.17,91.29,65277.0,68.7903,68.8053,68.4599,68.55,65277.0
2018-03-01 12:10:00,91.25,91.35,91.05,91.05,39487.0,68.5199,68.595,68.3698,68.3698,39487.0
2018-03-01 12:20:00,91.01,91.03,90.68,90.77,37890.0,68.3397,68.3547,68.0919,68.1595,37890.0
2018-03-01 12:30:00,90.74,90.78,90.5,90.72,37035.0,68.137,68.167,67.9568,68.122,37035.0
2018-03-01 12:40:00,90.73,91.02,90.63,90.99,26278.0,68.1295,68.3472,68.0544,68.3247,26278.0
2018-03-01 12:50:00,90.98,90.98,90.68,90.69,35120.0,68.3172,68.3172,68.0919,68.0994,35120.0
2018-03-01 13:00:00,90.65,90.65,90.1,90.12,40773.0,68.0694,68.0694,67.6564,67.6714,40773.0
2018-03-01 13:10:00,90.12,90.36,90.04,90.28,26571.0,67.6714,67.8516,67.6113,67.7916,26571.0
2018-03-01 13:20:00,90.3,90.57,90.22,90.48,44188.0,67.8066,68.0093,67.7465,67.9417,44188.0
2018-03-01 13:30:00,90.48,90.54,90.3,90.41,63547.0,67.9417,67.9868,67.8066,67.8892,63547.0
2018-03-01 13:40:00,90.39,90.42,90.09,90.18,34894.0,67.8742,67.8967,67.6489,67.7165,34894.0
2018-03-01 13:50:00,90.21,90.3,89.98,89.98,38761.0,67.739,67.8066,67.5663,67.5663,38761.0
2018-03-01 14:00:00,89.99,90.03,89.58,89.7,42831.0,67.5738,67.6038,67.2659,67.356,42831.0
2018-03-01 14:10:00,89.67,89.97,89.5,89.94,41539.0,67.3335,67.5588,67.2059,67.5362,41539.0
2018-03-01 14:20:00,89.97,90.11,89.78,90.09,53158.0,67.5588,67.6639,67.4161,67.6489,53158.0
2018-03-01 14:30:00,90.1,90.1,89.88,89.89,44163.0,67.6564,67.6564,67.4912,67.4987,44163.0
2018-03-01 14:40:00,89.89,90.26,89.88,90.02,65441.0,67.4987,67.7765,67.4912,67.5963,65441.0
2018-03-01 14:50:00,90.04,90.2,89.94,90.03,58472.0,67.6113,67.7315,67.5362,67.6038,58472.0
2018-03-01 15:00:00,90.04,90.34,89.9,90.3,41135.0,67.6113,67.8366,67.5062,67.8066,41135.0
2018-03-01 15:10:00,90.3,90.74,90.23,90.73,38123.0,67.8066,68.137,67.754,68.1295,38123.0
2018-03-01 15:20:00,90.75,90.9,90.57,90.72,47222.0,68.1445,68.2571,68.0093,68.122,47222.0
2018-03-01 15:30:00,90.74,90.87,90.49,90.49,77836.0,68.137,68.2346,67.9492,67.9492,77836.0
2018-03-01 15:40:00,90.46,90.91,90.4,90.84,81800.0,67.9267,68.2646,67.8817,68.2121,81800.0
2018-03-01 15:50:00,90.87,91.06,90.8,90.85,230528.0,68.2346,68.3773,68.182,68.2196,230528.0
2018-03-02 09:30:00,90.07,90.6,90.03,90.21,64272.0,67.6339,68.0318,67.6038,67.739,64272.0
2018-03-02 09:40:00,90.21,90.36,89.79,89.92,48605.0,67.739,67.8516,67.4236,67.5212,48605.0
2018-03-02 09:50:00,89.91,90.23,89.82,90.09,27535.0,67.5137,67.754,67.4461,67.6489,27535.0
2018-03-02 10:00:00,90.05,90.43,90.03,90.43,48110.0,67.6188,67.9042,67.6038,67.9042,48110.0
2018-03-02 10:10:00,90.39,90.39,90.12,90.15,34474.0,67.8742,67.8742,67.6714,67.6939,34474.0
2018-03-02 10:20:00,90.18,90.34,89.96,90.0,33796.0,67.7165,67.8366,67.5513,67.5813,33796.0
2018-03-02 10:30:00,90.04,90.26,89.97,90.16,33949.0,67.6113,67.7765,67.5588,67.7014,33949.0
2018-03-02 10:40:00,90.15,90.32,90.08,90.23,37812.0,67.6939,67.8216,67.6414,67.754,37812.0
2018-03-02 10:50:00,90.21,90.24,89.95,89.98,50724.0,67.739,67.7615,67.5438,67.5663,50724.0
2018-03-02 11:00:00,90.01,90.19,89.95,90.11,14833.0,67.5888,67.724,67.5438,67.6639,14833.0
2018-03-02 11:10:00,90.12,90.28,89.97,90.02,21572.0,67.6714,67.7916,67.5588,67.5963,21572.0
2018-03-02 11:20:00,90.03,90.29,89.96,90.23,30482.0,67.6038,67.7991,67.5513,67.754,30482.0
2018-03-02 11:30:00,90.23,90.71,90.23,90.71,34564.0,67.754,68.1144,67.754,68.1144,34564.0
2018-03-02 11:40:00,90.72,91.0,90.7,90.99,21694.0,68.122,68.3322,68.1069,68.3247,21694.0
2018-03-02 11:50:00,91.0,91.01,90.73,90.85,23994.0,68.3322,68.3397,68.1295,68.2196,23994.0
2018-03-02 12:00:00,90.84,90.9,90.64,90.77,15144.0,68.2121,68.2571,68.0619,68.1595,15144.0
2018-03-02 12:10:00,90.78,90.78,90.5,90.53,16531.0,68.167,68.167,67.9568,67.9793,16531.0
2018-03-02 12:20:00,90.54,90.77,90.5,90.77,17784.0,67.9868,68.1595,67.9568,68.1595,17784.0
2018-03-02 12:30:00,90.78,90.91,90.7,90.81,27922.0,68.167,68.2646,68.1069,68.1895,27922.0
2018-03-02 12:40:00,90.82,91.09,90.82,91.02,10540.0,68.197,68.3998,68.197,68.3472,10540.0
2018-03-02 12:50:00,91.05,91.23,91.05,91.11,12244.0,68.3698,68.5049,68.3698,68.4148,12244.0
2018-03-02 13:00:00,91.09,91.22,91.05,91.08,11868.0,68.3998,68.4974,68.3698,68.3923,11868.0
2018-03-02 13:10:00,91.08,91.09,90.84,90.94,13159.0,68.3923,68.3998,68.2121,68.2872,13159.0
2018-03-02 13:20:00,90.95,91.04,90.87,90.87,18336.0,68.2947,68.3622,68.2346,68.2346,18336.0
2018-03-02 13:30:00,90.88,90.95,90.7,90.82,19670.0,68.2421,68.2947,68.1069,68.197,19670.0
2018-03-02 13:40:00,90.82,91.0,90.82,90.99,14842.0,68.197,68.3322,68.197,68.3247,14842.0
2018-03-02 13:50:00,91.01,91.06,90.76,90.8,18885.0,68.3397,68.3773,68.152,68.182,18885.0
2018-03-02 14:00:00,90.84,90.94,90.81,90.89,12376.0,68.2121,68.2872,68.1895,68.2496,12376.0
2018-03-02 14:10:00,90.91,91.08,90.85,90.88,15500.0,68.2646,68.3923,68.2196,68.2421,15500.0
2018-03-02 14:20:00,90.85,91.01,90.82,90.89,23315.0,68.2196,68.3397,68.197,68.2496,23315.0
2018-03-02 14:30:00,90.89,91.01,90.83,91.01,15393.0,68.2496,68.3397,68.2046,68.3397,15393.0
2018-03-02 14:40:00,91.08,91.23,91.04,91.18,21159.0,68.3923,68.5049,68.3622,68.4674,21159.0
2018-03-02 14:50:00,91.18,91.25,91.16,91.22,37304.0,68.4674,68.5199,68.4524,68.4974,37304.0
2018-03-02 15:00:00,91.21,91.22,90.91,91.03,47181.0,68.4899,68.4974,68.2646,68.3547,47181.0
2018-03-02 15:10:00,91.07,91.07,90.89,91.04,21737.0,68.3848,68.3848,68.2496,68.3622,21737.0
2018-03-02 15:20:00,91.06,91.16,90.99,91.12,31794.0,68.3773,68.4524,68.3247,68.4223,31794.0
2018-03-02 15:30:00,91.11,91.42,91.1,91.42,58760.0,68.4148,68.6476,68.4073,68.6476,58760.0
2018-03-02 15:40:00,91.43,91.56,91.29,91.45,61774.0,68.6551,68.7527,68.55,68.6701,61774.0
2018-03-02 15:50:00,91.45,91.64,91.37,91.38,127595.0,68.6701,68.8128,68.61,68.6176,127595.0
2018-03-05 09:30:00,91.02,91.31,90.67,91.29,57438.0,68.3472,68.565,68.0844,68.55,57438.0
2018-03-05 09:40:00,91.25,91.3,90.91,91.04,39972.0,68.5199,68.5575,68.2646,68.3622,39972.0
2018-03-05 09:50:00,91.04,91.38,90.99,91.34,40976.0,68.3622,68.6176,68.3247,68.5875,40976.0
2018-03-05 10:00:00,91.39,91.48,91.02,91.02,44391.0,68.6251,68.6926,68.3472,68.3472,44391.0
2018-03-05 10:10:00,91.0,91.09,90.89,91.06,32067.0,68.3322,68.3998,68.2496,68.3773,32067.0
2018-03-05 10:20:00,91.01,91.28,90.99,91.0,24684.0,68.3397,68.5425,68.3247,68.3322,24684.0
2018-03-05 10:30:00,91.02,91.19,90.82,91.13,19894.0,68.3472,68.4749,68.197,68.4298,19894.0
2018-03-05 10:40:00,91.14,91.17,91.05,91.16,23616.0,68.4373,68.4599,68.3698,68.4524,23616.0
2018-03-05 10:50:00,91.19,91.67,91.15,91.64,33371.0,68.4749,68.8353,68.4448,68.8128,33371.0
2018-03-05 11:00:00,91.64,91.82,91.55,91.79,46171.0,68.8128,68.9479,68.7452,68.9254,46171.0
2018-03-05 11:10:00,91.78,92.25,91.78,92.25,46885.0,68.9179,69.2708,68.9179,69.2708,46885.0
2018-03-05 11:20:00,92.24,92.4,92.09,92.3,50719.0,69.2633,69.3835,69.1507,69.3084,50719.0
2018-03-05 11:30:00,92.28,92.54,92.21,92.48,42796.0,69.2934,69.4886,69.2408,69.4435,42796.0
2018-03-05 11:40:00,92.5,92.56,92.16,92.17,32425.0,69.4586,69.5036,69.2033,69.2108,32425.0
2018-03-05 11:50:00,92.18,92.47,92.1,92.39,38720.0,69.2183,69.436,69.1582,69.376,38720.0
2018-03-05 12:00:00,92.35,92.49,92.33,92.41,25705.0,69.3459,69.4511,69.3309,69.391,25705.0
2018-03-05 12:10:00,92.43,92.6,92.3,92.49,36860.0,69.406,69.5337,69.3084,69.4511,36860.0
2018-03-05 12:20:00,92.44,92.52,92.32,92.43,20501.0,69.4135,69.4736,69.3234,69.406,20501.0
2018-03-05 12:30:00,92.45,92.47,92.2,92.24,15431.0,69.421,69.436,69.2333,69.2633,15431.0
2018-03-05 12:40:00,92.24,92.32,92.18,92.3,14007.0,69.2633,69.3234,69.2183,69.3084,14007.0
2018-03-05 12:50:00,92.34,92.49,92.31,92.49,9653.0,69.3384,69.4511,69.3159,69.4511,9653.0
2018-03-05 13:00:00,92.48,92.65,92.43,92.64,23230.0,69.4435,69.5712,69.406,69.5637,23230.0
2018-03-05 13:10:00,92.65,92.66,92.43,92.43,23664.0,69.5712,69.5787,69.406,69.406,23664.0
2018-03-05 13:20:00,92.47,92.53,92.38,92.38,16161.0,69.436,69.4811,69.3685,69.3685,16161.0
2018-03-05 13:30:00,92.38,92.43,92.25,92.33,15280.0,69.3685,69.406,69.2708,69.3309,15280.0
2018-03-05 13:40:00,92.32,92.42,92.27,92.32,16435.0,69.3234,69.3985,69.2859,69.3234,16435.0
2018-03-05 13:50:00,92.33,92.52,92.28,92.5,28371.0,69.3309,69.4736,69.2934,69.4586,28371.0
2018-03-05 14:00:00,92.52,92.61,92.39,92.51,22210.0,69.4736,69.5412,69.376,69.4661,22210.0
2018-03-05 14:10:00,92.52,92.54,92.34,92.36,22683.0,69.4736,69.4886,69.3384,69.3534,22683.0
2018-03-05 14:20:00,92.36,92.68,92.36,92.66,27053.0,69.3534,69.5937,69.3534,69.5787,27053.0
2018-03-05 14:30:00,92.65,92.88,92.65,92.78,39161.0,69.5712,69.7439,69.5712,69.6688,39161.0
2018-03-05 14:40:00,92.78,92.87,92.7,92.86,31420.0,69.6688,69.7364,69.6087,69.7289,31420.0
2018-03-05 14:50:00,92.89,92.96,92.79,92.95,27247.0,69.7514,69.804,69.6763,69.7965,27247.0
2018-03-05 15:00:00,92.94,93.22,92.94,93.04,69542.0,69.789,69.9992,69.789,69.8641,69542.0
2018-03-05 15:10:00,93.04,93.09,92.97,93.08,45644.0,69.8641,69.9016,69.8115,69.8941,45644.0
2018-03-05 15:20:00,93.08,93.22,92.87,92.88,46427.0,69.8941,69.9992,69.7364,69.7439,46427.0
2018-03-05 15:30:00,92.87,93.02,92.81,92.89,51417.0,69.7364,69.849,69.6913,69.7514,51417.0
2018-03-05 15:40:00,92.89,93.2,92.89,93.05,95574.0,69.7514,69.9842,69.7514,69.8716,95574.0
2018-03-05 15:50:00,93.05,93.17,92.96,93.05,266823.0,69.8716,69.9617,69.804,69.8716,266823.0
2018-03-06 09:30:00,93.55,93.6,92.75,93.15,93906.0,70.247,70.2846,69.6463,69.9466,93906.0
2018-03-06 09:40:00,93.1,93.55,93.1,93.51,33357.0,69.9091,70.247,69.9091,70.217,33357.0
2018-03-06 09:50:00,93.55,93.78,93.38,93.71,33998.0,70.247,70.4197,70.1194,70.3672,33998.0
2018-03-06 10:00:00,93.72,93.74,93.47,93.69,47117.0,70.3747,70.3897,70.1869,70.3521,47117.0
2018-03-06 10:10:00,93.68,93.93,93.46,93.91,33006.0,70.3446,70.5324,70.1794,70.5173,33006.0
2018-03-06 10:20:00,93.86,94.12,93.77,94.06,24360.0,70.4798,70.675,70.4122,70.63,24360.0
2018-03-06 10:30:00,94.1,94.24,94.06,94.12,20915.0,70.66,70.7651,70.63,70.675,20915.0
2018-03-06 10:40:00,94.11,94.25,93.86,93.88,55311.0,70.6675,70.7726,70.4798,70.4948,55311.0
2018-03-06 10:50:00,93.84,93.84,93.57,93.65,26120.0,70.4648,70.4648,70.262,70.3221,26120.0
2018-03-06 11:00:00,93.65,93.93,93.65,93.86,20636.0,70.3221,70.5324,70.3221,70.4798,20636.0
2018-03-06 11:10:00,93.88,94.06,93.79,93.99,36572.0,70.4948,70.63,70.4272,70.5774,36572.0
2018-03-06 11:20:00,93.98,93.98,93.53,93.58,37546.0,70.5699,70.5699,70.232,70.2695,37546.0
2018-03-06 11:30:00,93.58,93.65,93.47,93.62,23872.0,70.2695,70.3221,70.1869,70.2996,23872.0
2018-03-06 11:40:00,93.61,93.88,93.52,93.87,31208.0,70.2921,70.4948,70.2245,70.4873,31208.0
2018-03-06 11:50:00,93.84,94.09,93.74,94.08,25504.0,70.4648,70.6525,70.3897,70.645,25504.0
2018-03-06 12:00:00,94.08,94.08,93.86,93.88,33610.0,70.645,70.645,70.4798,70.4948,33610.0
2018-03-06 12:10:00,93.89,93.94,93.81,93.84,22660.0,70.5023,70.5399,70.4422,70.4648,22660.0
2018-03-06 12:20:00,93.84,93.86,93.69,93.7,17158.0,70.4648,70.4798,70.3521,70.3596,17158.0
2018-03-06 12:30:00,93.67,93.79,93.64,93.71,23432.0,70.3371,70.4272,70.3146,70.3672,23432.0
2018-03-06 12:40:00,93.71,93.85,93.65,93.75,22706.0,70.3672,70.4723,70.3221,70.3972,22706.0
2018-03-06 12:50:00,93.77,93.96,93.75,93.92,18537.0,70.4122,70.5549,70.3972,70.5248,18537.0
2018-03-06 13:00:00,93.94,94.07,93.88,93.97,20159.0,70.5399,70.6375,70.4948,70.5624,20159.0
2018-03-06 13:10:00,93.99,94.05,93.95,93.99,12904.0,70.5774,70.6225,70.5474,70.5774,12904.0
2018-03-06 13:20:00,93.99,94.17,93.97,94.15,20174.0,70.5774,70.7126,70.5624,70.6976,20174.0
2018-03-06 13:30:00,94.14,94.25,94.1,94.22,30068.0,70.69,70.7726,70.66,70.7501,30068.0
2018-03-06 13:40:00,94.23,94.31,94.07,94.08,23340.0,70.7576,70.8177,70.6375,70.645,23340.0
2018-03-06 13:50:00,94.05,94.15,94.02,94.04,21323.0,70.6225,70.6976,70.5999,70.615,21323.0
2018-03-06 14:00:00,94.06,94.24,94.05,94.19,19410.0,70.63,70.7651,70.6225,70.7276,19410.0
2018-03-06 14:10:00,94.19,94.24,94.05,94.19,28069.0,70.7276,70.7651,70.6225,70.7276,28069.0
2018-03-06 14:20:00,94.18,94.2,94.05,94.05,26557.0,70.7201,70.7351,70.6225,70.6225,26557.0
2018-03-06 14:30:00,94.06,94.21,94.03,94.19,26173.0,70.63,70.7426,70.6074,70.7276,26173.0
2018-03-06 14:40:00,94.21,94.21,94.08,94.2,23826.0,70.7426,70.7426,70.645,70.7351,23826.0
2018-03-06 14:50:00,94.19,94.25,94.14,94.17,30386.0,70.7276,70.7726,70.69,70.7126,30386.0
2018-03-06 15:00:00,94.17,94.21,93.97,94.08,32379.0,70.7126,70.7426,70.5624,70.645,32379.0
2018-03-06 15:10:00,94.06,94.07,93.89,93.96,41981.0,70.63,70.6375,70.5023,70.5549,41981.0
2018-03-06 15:20:00,93.95,94.05,93.87,94.0,38675.0,70.5474,70.6225,70.4873,70.5849,38675.0
2018-03-06 15:30:00,93.99,94.07,93.94,93.94,51960.0,70.5774,70.6375,70.5399,70.5399,51960.0
2018-03-06 15:40:00,93.94,93.99,93.83,93.83,104928.0,70.5399,70.5774,70.4573,70.4573,104928.0
2018-03-06 15:50:00,93.83,94.03,93.83,93.93,215375.0,70.4573,70.6074,70.4573,70.5324,215375.0
2018-03-07 09:30:00,93.06,94.16,93.02,93.97,42948.0,69.8791,70.7051,69.849,70.5624,42948.0
2018-03-07 09:40:00,93.9,94.04,93.61,93.68,37013.0,70.5098,70.615,70.2921,70.3446,37013.0
2018-03-07 09:50:00,93.72,94.0,93.67,93.84,27061.0,70.3747,70.5849,70.3371,70.4648,27061.0
2018-03-07 10:00:00,93.84,94.23,93.77,94.16,38527.0,70.4648,70.7576,70.4122,70.7051,38527.0
2018-03-07 10:10:00,94.17,94.66,94.14,94.66,49512.0,70.7126,71.0805,70.69,71.0805,49512.0
2018-03-07 10:20:00,94.63,94.79,94.37,94.37,41914.0,71.058,71.1781,70.8628,70.8628,41914.0
2018-03-07 10:30:00,94.37,94.94,94.37,94.93,49615.0,70.8628,71.2908,70.8628,71.2833,49615.0
2018-03-07 10:40:00,94.9,95.04,94.66,94.73,55978.0,71.2607,71.3659,71.0805,71.1331,55978.0
2018-03-07 10:50:00,94.75,94.86,94.47,94.6,33145.0,71.1481,71.2307,70.9378,71.0355,33145.0
2018-03-07 11:00:00,94.65,94.65,94.14,94.14,31699.0,71.073,71.073,70.69,70.69,31699.0
2018-03-07 11:10:00,94.15,94.22,93.91,93.92,39891.0,70.6976,70.7501,70.5173,70.5248,39891.0
2018-03-07 11:20:00,93.89,94.06,93.82,93.96,21139.0,70.5023,70.63,70.4498,70.5549,21139.0
2018-03-07 11:30:00,93.96,94.17,93.93,94.09,24731.0,70.5549,70.7126,70.5324,70.6525,24731.0
2018-03-07 11:40:00,94.11,94.12,93.81,93.81,18573.0,70.6675,70.675,70.4422,70.4422,18573.0
2018-03-07 11:50:00,93.82,93.87,93.6,93.69,20197.0,70.4498,70.4873,70.2846,70.3521,20197.0
2018-03-07 12:00:00,93.7,93.81,93.59,93.71,17466.0,70.3596,70.4422,70.277,70.3672,17466.0
2018-03-07 12:10:00,93.71,93.72,93.51,93.65,16692.0,70.3672,70.3747,70.217,70.3221,16692.0
2018-03-07 12:20:00,93.64,93.77,93.51,93.76,16113.0,70.3146,70.4122,70.217,70.4047,16113.0
2018-03-07 12:30:00,93.75,93.8,93.66,93.76,24517.0,70.3972,70.4347,70.3296,70.4047,24517.0
2018-03-07 12:40:00,93.75,93.88,93.7,93.82,21534.0,70.3972,70.4948,70.3596,70.4498,21534.0
2018-03-07 12:50:00,93.81,93.92,93.75,93.75,29526.0,70.4422,70.5248,70.3972,70.3972,29526.0
2018-03-07 13:00:00,93.75,93.75,93.49,93.53,15581.0,70.3972,70.3972,70.202,70.232,15581.0
2018-03-07 13:10:00,93.52,93.55,93.26,93.41,20762.0,70.2245,70.247,70.0292,70.1419,20762.0
2018-03-07 13:20:00,93.42,93.78,93.38,93.76,20525.0,70.1494,70.4197,70.1194,70.4047,20525.0
2018-03-07 13:30:00,93.78,93.82,93.54,93.61,15393.0,70.4197,70.4498,70.2395,70.2921,15393.0
2018-03-07 13:40:00,93.6,93.7,93.57,93.62,16219.0,70.2846,70.3596,70.262,70.2996,16219.0
2018-03-07 13:50:00,93.64,93.75,93.58,93.71,26287.0,70.3146,70.3972,70.2695,70.3672,26287.0
2018-03-07 14:00:00,93.72,93.85,93.66,93.74,20644.0,70.3747,70.4723,70.3296,70.3897,20644.0
2018-03-07 14:10:00,93.75,93.85,93.73,93.73,27274.0,70.3972,70.4723,70.3822,70.3822,27274.0
2018-03-07 14:20:00,93.73,93.75,93.57,93.58,17608.0,70.3822,70.3972,70.262,70.2695,17608.0
2018-03-07 14:30:00,93.58,93.83,93.58,93.77,18651.0,70.2695,70.4573,70.2695,70.4122,18651.0
2018-03-07 14:40:00,93.79,93.79,93.65,93.72,19142.0,70.4272,70.4272,70.3221,70.3747,19142.0
2018-03-07 14:50:00,93.72,93.79,93.59,93.63,20048.0,70.3747,70.4272,70.277,70.3071,20048.0
2018-03-07 15:00:00,93.65,93.99,93.62,93.94,29267.0,70.3221,70.5774,70.2996,70.5399,29267.0
2018-03-07 15:10:00,93.93,93.99,93.83,93.9,23536.0,70.5324,70.5774,70.4573,70.5098,23536.0
2018-03-07 15:20:00,93.9,93.92,93.75,93.89,27105.0,70.5098,70.5248,70.3972,70.5023,27105.0
2018-03-07 15:30:00,93.92,94.18,93.88,94.17,33582.0,70.5248,70.7201,70.4948,70.7126,33582.0
2018-03-07 15:40:00,94.16,94.34,94.16,94.31,55267.0,70.7051,70.8402,70.7051,70.8177,55267.0
2018-03-07 15:50:00,94.31,94.33,94.1,94.2,126343.0,70.8177,70.8327,70.66,70.7351,126343.0
2018-03-08 09:30:00,94.23,94.53,94.0,94.0,32183.0,70.7576,70.9829,70.5849,70.5849,32183.0
2018-03-08 09:40:00,94.0,94.2,93.95,94.14,16012.0,70.5849,70.7351,70.5474,70.69,16012.0
2018-03-08 09:50:00,94.14,94.14,93.75,93.88,29106.0,70.69,70.69,70.3972,70.4948,29106.0
2018-03-08 10:00:00,93.92,94.1,93.83,93.96,33277.0,70.5248,70.66,70.4573,70.5549,33277.0
2018-03-08 10:10:00,93.93,94.18,93.81,93.83,36096.0,70.5324,70.7201,70.4422,70.4573,36096.0
2018-03-08 10:20:00,93.83,93.99,93.78,93.83,25523.0,70.4573,70.5774,70.4197,70.4573,25523.0
2018-03-08 10:30:00,93.8,93.85,93.58,93.6,18812.0,70.4347,70.4723,70.2695,70.2846,18812.0
2018-03-08 10:40:00,93.58,94.08,93.55,93.96,23404.0,70.2695,70.645,70.247,70.5549,23404.0
2018-03-08 10:50:00,93.94,94.05,93.86,94.04,21649.0,70.5399,70.6225,70.4798,70.615,21649.0
2018-03-08 11:00:00,94.04,94.3,93.99,94.26,12992.0,70.615,70.8102,70.5774,70.7802,12992.0
2018-03-08 11:10:00,94.25,94.6,94.23,94.38,27518.0,70.7726,71.0355,70.7576,70.8703,27518.0
2018-03-08 11:20:00,94.38,94.41,94.06,94.15,18640.0,70.8703,70.8928,70.63,70.6976,18640.0
2018-03-08 11:30:00,94.15,94.2,94.04,94.15,32152.0,70.6976,70.7351,70.615,70.6976,32152.0
2018-03-08 11:40:00,94.16,94.36,94.13,94.36,46936.0,70.7051,70.8552,70.6825,70.8552,46936.0
2018-03-08 11:50:00,94.37,94.45,94.29,94.38,20566.0,70.8628,70.9228,70.8027,70.8703,20566.0
2018-03-08 12:00:00,94.35,94.38,94.27,94.3,12495.0,70.8477,70.8703,70.7877,70.8102,12495.0
2018-03-08 12:10:00,94.3,94.39,94.17,94.36,15707.0,70.8102,70.8778,70.7126,70.8552,15707.0
2018-03-08 12:20:00,94.33,94.4,94.2,94.38,15547.0,70.8327,70.8853,70.7351,70.8703,15547.0
2018-03-08 12:30:00,94.4,94.4,94.26,94.31,18037.0,70.8853,70.8853,70.7802,70.8177,18037.0
2018-03-08 12:40:00,94.32,94.43,94.3,94.4,29986.0,70.8252,70.9078,70.8102,70.8853,29986.0
2018-03-08 12:50:00,94.39,94.49,94.31,94.45,31909.0,70.8778,70.9529,70.8177,70.9228,31909.0
2018-03-08 13:00:00,94.47,94.61,94.45,94.5,11308.0,70.9378,71.043,70.9228,70.9604,11308.0
2018-03-08 13:10:00,94.51,94.54,94.44,94.48,20317.0,70.9679,70.9904,70.9153,70.9454,20317.0
2018-03-08 13:20:00,94.49,94.49,94.29,94.35,35997.0,70.9529,70.9529,70.8027,70.8477,35997.0
2018-03-08 13:30:00,94.34,94.34,94.15,94.15,20867.0,70.8402,70.8402,70.6976,70.6976,20867.0
2018-03-08 13:40:00,94.13,94.21,94.07,94.19,24358.0,70.6825,70.7426,70.6375,70.7276,24358.0
2018-03-08 13:50:00,94.2,94.28,94.2,94.24,11097.0,70.7351,70.7952,70.7351,70.7651,11097.0
2018-03-08 14:00:00,94.23,94.24,94.15,94.2,26013.0,70.7576,70.7651,70.6976,70.7351,26013.0
2018-03-08 14:10:00,94.22,94.5,94.22,94.5,26027.0,70.7501,70.9604,70.7501,70.9604,26027.0
2018-03-08 14:20:00,94.5,94.58,94.48,94.57,23833.0,70.9604,71.0204,70.9454,71.0129,23833.0
2018-03-08 14:30:00,94.55,94.7,94.5,94.69,21068.0,70.9979,71.1105,70.9604,71.103,21068.0
2018-03-08 14:40:00,94.68,94.95,94.6,94.92,28674.0,71.0955,71.2983,71.0355,71.2757,28674.0
2018-03-08 14:50:00,94.88,94.96,94.83,94.92,25285.0,71.2457,71.3058,71.2082,71.2757,25285.0
2018-03-08 15:00:00,94.91,95.21,94.91,95.12,40710.0,71.2682,71.4935,71.2682,71.4259,40710.0
2018-03-08 15:10:00,95.14,95.16,95.03,95.1,28356.0,71.4409,71.456,71.3583,71.4109,28356.0
2018-03-08 15:20:00,95.11,95.21,95.08,95.15,30971.0,71.4184,71.4935,71.3959,71.4485,30971.0
2018-03-08 15:30:00,95.15,95.15,94.97,94.99,37269.0,71.4485,71.4485,71.3133,71.3283,37269.0
2018-03-08 15:40:00,94.98,94.99,94.78,94.88,63302.0,71.3208,71.3283,71.1706,71.2457,63302.0
2018-03-08 15:50:00,94.89,95.23,94.89,95.19,134613.0,71.2532,71.5085,71.2532,71.4785,134613.0
2018-03-09 09:30:00,96.0,96.26,95.56,96.18,58181.0,72.0867,72.282,71.7563,72.2219,58181.0
2018-03-09 09:40:00,96.15,96.29,96.0,96.19,30912.0,72.1994,72.3045,72.0867,72.2294,30912.0
2018-03-09 09:50:00,96.12,96.21,95.85,96.08,20523.0,72.1768,72.2444,71.9741,72.1468,20523.0
2018-03-09 10:00:00,96.07,96.16,95.89,96.11,19483.0,72.1393,72.2069,72.0041,72.1693,19483.0
2018-03-09 10:10:00,96.11,96.11,96.0,96.05,26028.0,72.1693,72.1693,72.0867,72.1243,26028.0
2018-03-09 10:20:00,96.06,96.18,95.82,95.83,21320.0,72.1318,72.2219,71.9516,71.9591,21320.0
2018-03-09 10:30:00,95.85,96.12,95.85,96.04,52134.0,71.9741,72.1768,71.9741,72.1168,52134.0
2018-03-09 10:40:00,96.06,96.11,95.95,96.05,62349.0,72.1318,72.1693,72.0492,72.1243,62349.0
2018-03-09 10:50:00,96.05,96.06,95.73,95.76,46277.0,72.1243,72.1318,71.884,71.9065,46277.0
2018-03-09 11:00:00,95.73,95.84,95.72,95.79,20745.0,71.884,71.9666,71.8765,71.929,20745.0
2018-03-09 11:10:00,95.79,95.92,95.73,95.91,21643.0,71.929,72.0267,71.884,72.0191,21643.0
2018-03-09 11:20:00,95.92,96.11,95.88,96.1,21246.0,72.0267,72.1693,71.9966,72.1618,21246.0
2018-03-09 11:30:00,96.14,96.16,95.84,95.84,14888.0,72.1919,72.2069,71.9666,71.9666,14888.0
2018-03-09 11:40:00,95.84,95.86,95.74,95.84,15247.0,71.9666,71.9816,71.8915,71.9666,15247.0
2018-03-09 11:50:00,95.84,95.86,95.63,95.77,15275.0,71.9666,71.9816,71.8089,71.914,15275.0
2018-03-09 12:00:00,95.78,95.8,95.67,95.77,15062.0,71.9215,71.9365,71.8389,71.914,15062.0
2018-03-09 12:10:00,95.78,95.91,95.77,95.81,13714.0,71.9215,72.0191,71.914,71.9441,13714.0
2018-03-09 12:20:00,95.8,95.85,95.6,95.64,14725.0,71.9365,71.9741,71.7864,71.8164,14725.0
2018-03-09 12:30:00,95.65,95.83,95.65,95.73,9730.0,71.8239,71.9591,71.8239,71.884,9730.0
2018-03-09 12:40:00,95.72,95.73,95.5,95.53,16642.0,71.8765,71.884,71.7113,71.7338,16642.0
2018-03-09 12:50:00,95.55,95.57,95.44,95.44,13770.0,71.7488,71.7638,71.6662,71.6662,13770.0
2018-03-09 13:00:00,95.45,95.58,95.45,95.54,17850.0,71.6737,71.7713,71.6737,71.7413,17850.0
2018-03-09 13:10:00,95.54,95.57,95.45,95.45,21132.0,71.7413,71.7638,71.6737,71.6737,21132.0
2018-03-09 13:20:00,95.46,95.51,95.43,95.48,18451.0,71.6812,71.7188,71.6587,71.6963,18451.0
2018-03-09 13:30:00,95.49,95.62,95.49,95.61,13719.0,71.7038,71.8014,71.7038,71.7939,13719.0
2018-03-09 13:40:00,95.62,95.66,95.55,95.58,14189.0,71.8014,71.8314,71.7488,71.7713,14189.0
2018-03-09 13:50:00,95.58,95.65,95.54,95.56,13801.0,71.7713,71.8239,71.7413,71.7563,13801.0
2018-03-09 14:00:00,95.57,95.7,95.56,95.68,14217.0,71.7638,71.8615,71.7563,71.8464,14217.0
2018-03-09 14:10:00,95.69,95.76,95.63,95.67,25808.0,71.8539,71.9065,71.8089,71.8389,25808.0
2018-03-09 14:20:00,95.68,95.69,95.58,95.62,16850.0,71.8464,71.8539,71.7713,71.8014,16850.0
2018-03-09 14:30:00,95.63,95.72,95.63,95.69,18652.0,71.8089,71.8765,71.8089,71.8539,18652.0
2018-03-09 14:40:00,95.69,95.78,95.63,95.78,23676.0,71.8539,71.9215,71.8089,71.9215,23676.0
2018-03-09 14:50:00,95.79,95.81,95.71,95.79,21966.0,71.929,71.9441,71.869,71.929,21966.0
2018-03-09 15:00:00,95.79,95.86,95.63,95.69,31204.0,71.929,71.9816,71.8089,71.8539,31204.0
2018-03-09 15:10:00,95.69,95.7,95.62,95.62,23153.0,71.8539,71.8615,71.8014,71.8014,23153.0
2018-03-09 15:20:00,95.6,95.67,95.47,95.56,30722.0,71.7864,71.8389,71.6887,71.7563,30722.0
2018-03-09 15:30:00,95.57,95.69,95.56,95.64,35870.0,71.7638,71.8539,71.7563,71.8164,35870.0
2018-03-09 15:40:00,95.64,95.74,95.64,95.64,42692.0,71.8164,71.8915,71.8164,71.8164,42692.0
2018-03-09 15:50:00,95.65,95.91,95.65,95.86,150065.0,71.8239,72.0191,71.8239,71.9816,150065.0
2018-03-12 09:30:00,95.71,96.25,95.61,95.88,39705.0,71.869,72.2745,71.7939,71.9966,39705.0
2018-03-12 09:40:00,95.88,95.9,95.52,95.75,28836.0,71.9966,72.0116,71.7263,71.899,28836.0
2018-03-12 09:50:00,95.73,95.87,95.58,95.61,20238.0,71.884,71.9891,71.7713,71.7939,20238.0
2018-03-12 10:00:00,95.6,95.84,95.6,95.72,18230.0,71.7864,71.9666,71.7864,71.8765,18230.0
2018-03-12 10:10:00,95.7,95.87,95.65,95.76,14833.0,71.8615,71.9891,71.8239,71.9065,14833.0
2018-03-12 10:20:00,95.76,95.93,95.75,95.81,13775.0,71.9065,72.0342,71.899,71.9441,13775.0
2018-03-12 10:30:00,95.83,96.02,95.8,95.8,17781.0,71.9591,72.1017,71.9365,71.9365,17781.0
2018-03-12 10:40:00,95.75,95.81,95.57,95.63,30052.0,71.899,71.9441,71.7638,71.8089,30052.0
2018-03-12 10:50:00,95.64,95.68,95.14,95.15,23348.0,71.8164,71.8464,71.4409,71.4485,23348.0
2018-03-12 11:00:00,95.15,95.27,95.09,95.15,17128.0,71.4485,71.5386,71.4034,71.4485,17128.0
2018-03-12 11:10:00,95.14,95.3,95.1,95.3,15663.0,71.4409,71.5611,71.4109,71.5611,15663.0
2018-03-12 11:20:00,95.29,95.33,94.91,94.93,25193.0,71.5536,71.5836,71.2682,71.2833,25193.0
2018-03-12 11:30:00,94.94,95.17,94.92,95.11,15714.0,71.2908,71.4635,71.2757,71.4184,15714.0
2018-03-12 11:40:00,95.12,95.22,94.95,94.97,16303.0,71.4259,71.501,71.2983,71.3133,16303.0
2018-03-12 11:50:00,94.95,95.04,94.89,94.92,19601.0,71.2983,71.3659,71.2532,71.2757,19601.0
2018-03-12 12:00:00,94.93,95.07,94.93,95.07,12728.0,71.2833,71.3884,71.2833,71.3884,12728.0
2018-03-12 12:10:00,95.06,95.15,95.01,95.14,11964.0,71.3809,71.4485,71.3433,71.4409,11964.0
2018-03-12 12:20:00,95.13,95.19,95.0,95.16,15883.0,71.4334,71.4785,71.3358,71.456,15883.0
2018-03-12 12:30:00,95.16,95.2,95.02,95.02,9111.0,71.456,71.486,71.3508,71.3508,9111.0
2018-03-12 12:40:00,95.0,95.11,94.99,95.07,9718.0,71.3358,71.4184,71.3283,71.3884,9718.0
2018-03-12 12:50:00,95.06,95.24,95.06,95.15,13314.0,71.3809,71.516,71.3809,71.4485,13314.0
2018-03-12 13:00:00,95.16,95.24,95.09,95.09,11732.0,71.456,71.516,71.4034,71.4034,11732.0
2018-03-12 13:10:00,95.08,95.16,95.03,95.08,12426.0,71.3959,71.456,71.3583,71.3959,12426.0
2018-03-12 13:20:00,95.09,95.1,94.98,94.99,14235.0,71.4034,71.4109,71.3208,71.3283,14235.0
2018-03-12 13:30:00,94.98,95.1,94.96,95.07,16930.0,71.3208,71.4109,71.3058,71.3884,16930.0
2018-03-12 13:40:00,95.1,95.26,95.09,95.19,14751.0,71.4109,71.5311,71.4034,71.4785,14751.0
2018-03-12 13:50:00,95.18,95.21,95.09,95.13,15189.0,71.471,71.4935,71.4034,71.4334,15189.0
2018-03-12 14:00:00,95.14,95.34,95.14,95.27,15545.0,71.4409,71.5911,71.4409,71.5386,15545.0
2018-03-12 14:10:00,95.26,95.3,95.14,95.21,19551.0,71.5311,71.5611,71.4409,71.4935,19551.0
2018-03-12 14:20:00,95.21,95.23,95.12,95.17,15658.0,71.4935,71.5085,71.4259,71.4635,15658.0
2018-03-12 14:30:00,95.17,95.2,95.1,95.12,12190.0,71.4635,71.486,71.4109,71.4259,12190.0
2018-03-12 14:40:00,95.12,95.12,94.98,95.01,19764.0,71.4259,71.4259,71.3208,71.3433,19764.0
2018-03-12 14:50:00,95.02,95.04,94.94,94.96,13844.0,71.3508,71.3659,71.2908,71.3058,13844.0
2018-03-12 15:00:00,94.96,95.02,94.95,94.99,18603.0,71.3058,71.3508,71.2983,71.3283,18603.0
2018-03-12 15:10:00,95.01,95.07,94.94,94.98,17960.0,71.3433,71.3884,71.2908,71.3208,17960.0
2018-03-12 15:20:00,94.97,95.05,94.96,94.97,20749.0,71.3133,71.3734,71.3058,71.3133,20749.0
2018-03-12 15:30:00,94.96,95.1,94.94,95.01,27870.0,71.3058,71.4109,71.2908,71.3433,27870.0
2018-03-12 15:40:00,95.02,95.25,95.01,95.24,58740.0,71.3508,71.5235,71.3433,71.516,58740.0
2018-03-12 15:50:00,95.23,95.23,94.96,94.99,127164.0,71.5085,71.5085,71.3058,71.3283,127164.0
2018-03-13 09:30:00,95.11,95.37,95.11,95.17,44702.0,71.4184,71.6137,71.4184,71.4635,44702.0
2018-03-13 09:40:00,95.25,95.74,95.22,95.7,43956.0,71.5235,71.8915,71.501,71.8615,43956.0
2018-03-13 09:50:00,95.64,96.12,95.58,95.78,49824.0,71.8164,72.1768,71.7713,71.9215,49824.0
2018-03-13 10:00:00,95.79,95.79,95.38,95.39,47837.0,71.929,71.929,71.6212,71.6287,47837.0
2018-03-13 10:10:00,95.39,95.59,95.1,95.49,42354.0,71.6287,71.7789,71.4109,71.7038,42354.0
2018-03-13 10:20:00,95.46,95.56,95.38,95.43,27277.0,71.6812,71.7563,71.6212,71.6587,27277.0
2018-03-13 10:30:00,95.46,95.57,95.13,95.13,31283.0,71.6812,71.7638,71.4334,71.4334,31283.0
2018-03-13 10:40:00,95.15,95.18,94.96,95.09,17443.0,71.4485,71.471,71.3058,71.4034,17443.0
2018-03-13 10:50:00,95.08,95.09,94.7,94.71,14193.0,71.3959,71.4034,71.1105,71.1181,14193.0
2018-03-13 11:00:00,94.73,94.83,94.67,94.78,18668.0,71.1331,71.2082,71.088,71.1706,18668.0
2018-03-13 11:10:00,94.8,94.86,94.71,94.84,23497.0,71.1856,71.2307,71.1181,71.2157,23497.0
2018-03-13 11:20:00,94.85,95.07,94.82,95.04,32625.0,71.2232,71.3884,71.2007,71.3659,32625.0
2018-03-13 11:30:00,95.07,95.16,94.97,95.08,13470.0,71.3884,71.456,71.3133,71.3959,13470.0
2018-03-13 11:40:00,95.07,95.15,94.94,95.07,12655.0,71.3884,71.4485,71.2908,71.3884,12655.0
2018-03-13 11:50:00,95.08,95.1,94.86,94.94,36979.0,71.3959,71.4109,71.2307,71.2908,36979.0
2018-03-13 12:00:00,94.95,94.99,94.66,94.75,27481.0,71.2983,71.3283,71.0805,71.1481,27481.0
2018-03-13 12:10:00,94.75,95.01,94.73,94.92,14364.0,71.1481,71.3433,71.1331,71.2757,14364.0
2018-03-13 12:20:00,94.92,94.92,94.8,94.83,11254.0,71.2757,71.2757,71.1856,71.2082,11254.0
2018-03-13 12:30:00,94.86,94.99,94.85,94.88,25276.0,71.2307,71.3283,71.2232,71.2457,25276.0
2018-03-13 12:40:00,94.87,94.94,94.81,94.87,17603.0,71.2382,71.2908,71.1931,71.2382,17603.0
2018-03-13 12:50:00,94.87,95.04,94.87,94.99,31709.0,71.2382,71.3659,71.2382,71.3283,31709.0
2018-03-13 13:00:00,94.99,95.04,94.89,94.95,29134.0,71.3283,71.3659,71.2532,71.2983,29134.0
2018-03-13 13:10:00,94.95,95.07,94.91,94.99,13184.0,71.2983,71.3884,71.2682,71.3283,13184.0
2018-03-13 13:20:00,94.95,94.95,94.78,94.82,12528.0,71.2983,71.2983,71.1706,71.2007,12528.0
2018-03-13 13:30:00,94.8,94.84,94.67,94.68,15821.0,71.1856,71.2157,71.088,71.0955,15821.0
2018-03-13 13:40:00,94.66,94.68,94.51,94.65,26351.0,71.0805,71.0955,70.9679,71.073,26351.0
2018-03-13 13:50:00,94.62,94.65,94.47,94.49,17718.0,71.0505,71.073,70.9378,70.9529,17718.0
2018-03-13 14:00:00,94.48,94.61,94.47,94.47,24028.0,70.9454,71.043,70.9378,70.9378,24028.0
2018-03-13 14:10:00,94.49,94.51,94.35,94.5,19451.0,70.9529,70.9679,70.8477,70.9604,19451.0
2018-03-13 14:20:00,94.52,94.57,94.48,94.51,18225.0,70.9754,71.0129,70.9454,70.9679,18225.0
2018-03-13 14:30:00,94.51,94.63,94.49,94.59,12265.0,70.9679,71.058,70.9529,71.028,12265.0
2018-03-13 14:40:00,94.58,94.61,94.46,94.53,19795.0,71.0204,71.043,70.9303,70.9829,19795.0
2018-03-13 14:50:00,94.54,94.57,94.35,94.37,30264.0,70.9904,71.0129,70.8477,70.8628,30264.0
2018-03-13 15:00:00,94.36,94.42,94.11,94.25,32573.0,70.8552,70.9003,70.6675,70.7726,32573.0
2018-03-13 15:10:00,94.23,94.35,94.17,94.34,26176.0,70.7576,70.8477,70.7126,70.8402,26176.0
2018-03-13 15:20:00,94.33,94.35,94.18,94.25,28792.0,70.8327,70.8477,70.7201,70.7726,28792.0
2018-03-13 15:30:00,94.24,94.45,94.24,94.29,56233.0,70.7651,70.9228,70.7651,70.8027,56233.0
2018-03-13 15:40:00,94.28,94.45,94.23,94.25,80060.0,70.7952,70.9228,70.7576,70.7726,80060.0
2018-03-13 15:50:00,94.24,94.62,94.24,94.55,154794.0,70.7651,71.0505,70.7651,70.9979,154794.0
2018-03-14 09:30:00,94.84,94.96,94.51,94.64,38926.0,71.2157,71.3058,70.9679,71.0655,38926.0
2018-03-14 09:40:00,94.54,94.84,94.51,94.66,15534.0,70.9904,71.2157,70.9679,71.0805,15534.0
2018-03-14 09:50:00,94.68,94.92,94.55,94.65,13436.0,71.0955,71.2757,70.9979,71.073,13436.0
2018-03-14 10:00:00,94.65,94.8,94.62,94.73,8967.0,71.073,71.1856,71.0505,71.1331,8967.0
2018-03-14 10:10:00,94.72,94.96,94.6,94.72,16625.0,71.1256,71.3058,71.0355,71.1256,16625.0
2018-03-14 10:20:00,94.7,94.97,94.69,94.95,13196.0,71.1105,71.3133,71.103,71.2983,13196.0
2018-03-14 10:30:00,94.91,95.31,94.82,95.25,46163.0,71.2682,71.5686,71.2007,71.5235,46163.0
2018-03-14 10:40:00,95.23,95.29,95.1,95.23,13544.0,71.5085,71.5536,71.4109,71.5085,13544.0
2018-03-14 10:50:00,95.19,95.25,95.07,95.07,14820.0,71.4785,71.5235,71.3884,71.3884,14820.0
2018-03-14 11:00:00,95.07,95.11,94.69,94.78,16878.0,71.3884,71.4184,71.103,71.1706,16878.0
2018-03-14 11:10:00,94.8,94.83,94.63,94.69,11245.0,71.1856,71.2082,71.058,71.103,11245.0
2018-03-14 11:20:00,94.67,94.89,94.61,94.89,14404.0,71.088,71.2532,71.043,71.2532,14404.0
2018-03-14 11:30:00,94.91,94.92,94.48,94.51,14237.0,71.2682,71.2757,70.9454,70.9679,14237.0
2018-03-14 11:40:00,94.56,94.75,94.54,94.6,31431.0,71.0054,71.1481,70.9904,71.0355,31431.0
2018-03-14 11:50:00,94.6,94.81,94.6,94.64,66033.0,71.0355,71.1931,71.0355,71.0655,66033.0
2018-03-14 12:00:00,94.67,94.73,94.42,94.45,17504.0,71.088,71.1331,70.9003,70.9228,17504.0
2018-03-14 12:10:00,94.44,94.69,94.4,94.66,37853.0,70.9153,71.103,70.8853,71.0805,37853.0
2018-03-14 12:20:00,94.67,94.73,94.51,94.7,17405.0,71.088,71.1331,70.9679,71.1105,17405.0
2018-03-14 12:30:00,94.7,94.77,94.62,94.63,15806.0,71.1105,71.1631,71.0505,71.058,15806.0
2018-03-14 12:40:00,94.61,94.64,94.47,94.52,17200.0,71.043,71.0655,70.9378,70.9754,17200.0
2018-03-14 12:50:00,94.51,94.55,94.43,94.51,13893.0,70.9679,70.9979,70.9078,70.9679,13893.0
2018-03-14 13:00:00,94.49,94.59,94.39,94.52,13696.0,70.9529,71.028,70.8778,70.9754,13696.0
2018-03-14 13:10:00,94.5,94.53,94.39,94.53,9472.0,70.9604,70.9829,70.8778,70.9829,9472.0
2018-03-14 13:20:00,94.53,94.57,94.45,94.46,11719.0,70.9829,71.0129,70.9228,70.9303,11719.0
2018-03-14 13:30:00,94.48,94.66,94.47,94.58,14760.0,70.9454,71.0805,70.9378,71.0204,14760.0
2018-03-14 13:40:00,94.57,94.65,94.52,94.65,18185.0,71.0129,71.073,70.9754,71.073,18185.0
2018-03-14 13:50:00,94.66,94.86,94.66,94.75,14892.0,71.0805,71.2307,71.0805,71.1481,14892.0
2018-03-14 14:00:00,94.75,94.78,94.67,94.7,13296.0,71.1481,71.1706,71.088,71.1105,13296.0
2018-03-14 14:10:00,94.71,94.72,94.62,94.62,12651.0,71.1181,71.1256,71.0505,71.0505,12651.0
2018-03-14 14:20:00,94.61,94.65,94.56,94.61,13846.0,71.043,71.073,71.0054,71.043,13846.0
2018-03-14 14:30:00,94.62,94.63,94.33,94.4,23164.0,71.0505,71.058,70.8327,70.8853,23164.0
2018-03-14 14:40:00,94.4,94.49,94.32,94.43,25354.0,70.8853,70.9529,70.8252,70.9078,25354.0
2018-03-14 14:50:00,94.43,94.57,94.38,94.56,25750.0,70.9078,71.0129,70.8703,71.0054,25750.0
2018-03-14 15:00:00,94.57,94.6,94.43,94.45,19791.0,71.0129,71.0355,70.9078,70.9228,19791.0
2018-03-14 15:10:00,94.45,94.6,94.33,94.48,32040.0,70.9228,71.0355,70.8327,70.9454,32040.0
2018-03-14 15:20:00,94.47,94.56,94.33,94.34,16726.0,70.9378,71.0054,70.8327,70.8402,16726.0
2018-03-14 15:30:00,94.32,94.36,94.09,94.14,29035.0,70.8252,70.8552,70.6525,70.69,29035.0
2018-03-14 15:40:00,94.13,94.21,94.01,94.2,49564.0,70.6825,70.7426,70.5924,70.7351,49564.0
2018-03-14 15:50:00,94.21,94.22,94.08,94.21,120476.0,70.7426,70.7501,70.645,70.7426,120476.0
2018-03-15 09:30:00,94.64,95.18,94.27,94.72,70654.0,71.0655,71.471,70.7877,71.1256,70654.0
2018-03-15 09:40:00,94.75,95.04,94.6,95.04,64211.0,71.1481,71.3659,71.0355,71.3659,64211.0
2018-03-15 09:50:00,95.02,95.13,94.66,94.66,15142.0,71.3508,71.4334,71.0805,71.0805,15142.0
2018-03-15 10:00:00,94.7,94.7,94.43,94.49,25381.0,71.1105,71.1105,70.9078,70.9529,25381.0
2018-03-15 10:10:00,94.49,94.59,94.3,94.36,56705.0,70.9529,71.028,70.8102,70.8552,56705.0
2018-03-15 10:20:00,94.35,94.66,94.33,94.54,23665.0,70.8477,71.0805,70.8327,70.9904,23665.0
2018-03-15 10:30:00,94.52,94.58,94.42,94.45,28791.0,70.9754,71.0204,70.9003,70.9228,28791.0
2018-03-15 10:40:00,94.46,94.66,94.41,94.55,31594.0,70.9303,71.0805,70.8928,70.9979,31594.0
2018-03-15 10:50:00,94.56,94.94,94.56,94.94,24668.0,71.0054,71.2908,71.0054,71.2908,24668.0
2018-03-15 11:00:00,94.94,95.03,94.87,94.9,32045.0,71.2908,71.3583,71.2382,71.2607,32045.0
2018-03-15 11:10:00,94.9,95.15,94.9,95.04,53353.0,71.2607,71.4485,71.2607,71.3659,53353.0
2018-03-15 11:20:00,95.05,95.05,94.35,94.35,97260.0,71.3734,71.3734,70.8477,70.8477,97260.0
2018-03-15 11:30:00,94.37,94.56,94.1,94.28,62055.0,70.8628,71.0054,70.66,70.7952,62055.0
2018-03-15 11:40:00,94.26,94.27,93.25,93.66,107092.0,70.7802,70.7877,70.0217,70.3296,107092.0
2018-03-15 11:50:00,93.66,94.17,93.46,94.17,96916.0,70.3296,70.7126,70.1794,70.7126,96916.0
2018-03-15 12:00:00,94.12,94.51,93.98,94.47,98466.0,70.675,70.9679,70.5699,70.9378,98466.0
2018-03-15 12:10:00,94.47,94.61,94.27,94.44,93023.0,70.9378,71.043,70.7877,70.9153,93023.0
2018-03-15 12:20:00,94.42,94.66,94.26,94.53,33205.0,70.9003,71.0805,70.7802,70.9829,33205.0
2018-03-15 12:30:00,94.53,94.87,94.53,94.7,28779.0,70.9829,71.2382,70.9829,71.1105,28779.0
2018-03-15 12:40:00,94.69,94.84,94.61,94.63,36610.0,71.103,71.2157,71.043,71.058,36610.0
2018-03-15 12:50:00,94.68,94.91,94.66,94.83,28299.0,71.0955,71.2682,71.0805,71.2082,28299.0
2018-03-15 13:00:00,94.83,95.06,94.79,95.04,24003.0,71.2082,71.3809,71.1781,71.3659,24003.0
2018-03-15 13:10:00,95.02,95.02,94.69,94.79,19577.0,71.3508,71.3508,71.103,71.1781,19577.0
2018-03-15 13:20:00,94.79,94.99,94.78,94.86,28659.0,71.1781,71.3283,71.1706,71.2307,28659.0
2018-03-15 13:30:00,94.86,94.9,94.75,94.79,23784.0,71.2307,71.2607,71.1481,71.1781,23784.0
2018-03-15 13:40:00,94.78,94.78,94.63,94.64,26597.0,71.1706,71.1706,71.058,71.0655,26597.0
2018-03-15 13:50:00,94.65,94.75,94.17,94.23,63952.0,71.073,71.1481,70.7126,70.7576,63952.0
2018-03-15 14:00:00,94.24,94.6,94.24,94.56,24464.0,70.7651,71.0355,70.7651,71.0054,24464.0
2018-03-15 14:10:00,94.56,94.59,94.37,94.37,36161.0,71.0054,71.028,70.8628,70.8628,36161.0
2018-03-15 14:20:00,94.38,94.5,94.22,94.34,38370.0,70.8703,70.9604,70.7501,70.8402,38370.0
2018-03-15 14:30:00,94.36,94.4,94.25,94.31,22741.0,70.8552,70.8853,70.7726,70.8177,22741.0
2018-03-15 14:40:00,94.32,94.52,94.3,94.42,30941.0,70.8252,70.9754,70.8102,70.9003,30941.0
2018-03-15 14:50:00,94.41,94.66,94.41,94.66,35308.0,70.8928,71.0805,70.8928,71.0805,35308.0
2018-03-15 15:00:00,94.66,94.74,94.59,94.66,43858.0,71.0805,71.1406,71.028,71.0805,43858.0
2018-03-15 15:10:00,94.65,94.75,94.6,94.69,42277.0,71.073,71.1481,71.0355,71.103,42277.0
2018-03-15 15:20:00,94.7,94.89,94.69,94.78,54339.0,71.1105,71.2532,71.103,71.1706,54339.0
2018-03-15 15:30:00,94.78,94.79,94.56,94.57,70170.0,71.1706,71.1781,71.0054,71.0129,70170.0
2018-03-15 15:40:00,94.57,94.81,94.57,94.81,80046.0,71.0129,71.1931,71.0129,71.1931,80046.0
2018-03-15 15:50:00,94.81,94.81,94.44,94.46,250019.0,71.1931,71.1931,70.9153,70.9303,250019.0
2018-03-16 09:30:00,94.61,95.31,94.58,94.99,279253.0,71.043,71.5686,71.0204,71.3283,279253.0
2018-03-16 09:40:00,95.09,95.22,94.98,95.15,28802.0,71.4034,71.501,71.3208,71.4485,28802.0
2018-03-16 09:50:00,95.17,95.21,94.8,94.85,25527.0,71.4635,71.4935,71.1856,71.2232,25527.0
2018-03-16 10:00:00,94.89,94.97,94.79,94.81,17481.0,71.2532,71.3133,71.1781,71.1931,17481.0
2018-03-16 10:10:00,94.78,95.06,94.75,94.83,14245.0,71.1706,71.3809,71.1481,71.2082,14245.0
2018-03-16 10:20:00,94.84,95.14,94.84,95.1,16766.0,71.2157,71.4409,71.2157,71.4109,16766.0
2018-03-16 10:30:00,95.08,95.4,95.08,95.26,18546.0,71.3959,71.6362,71.3959,71.5311,18546.0
2018-03-16 10:40:00,95.27,95.28,95.08,95.18,16035.0,71.5386,71.5461,71.3959,71.471,16035.0
2018-03-16 10:50:00,95.19,95.32,95.19,95.31,14089.0,71.4785,71.5761,71.4785,71.5686,14089.0
2018-03-16 11:00:00,95.3,95.33,95.2,95.2,12555.0,71.5611,71.5836,71.486,71.486,12555.0
2018-03-16 11:10:00,95.17,95.17,94.92,95.05,12110.0,71.4635,71.4635,71.2757,71.3734,12110.0
2018-03-16 11:20:00,95.08,95.25,94.96,95.24,23135.0,71.3959,71.5235,71.3058,71.516,23135.0
2018-03-16 11:30:00,95.25,95.5,95.24,95.3,23968.0,71.5235,71.7113,71.516,71.5611,23968.0
2018-03-16 11:40:00,95.26,95.58,95.26,95.49,13232.0,71.5311,71.7713,71.5311,71.7038,13232.0
2018-03-16 11:50:00,95.48,95.48,95.28,95.31,22422.0,71.6963,71.6963,71.5461,71.5686,22422.0
2018-03-16 12:00:00,95.32,95.35,95.15,95.15,12794.0,71.5761,71.5986,71.4485,71.4485,12794.0
2018-03-16 12:10:00,95.18,95.41,95.12,95.39,23054.0,71.471,71.6437,71.4259,71.6287,23054.0
2018-03-16 12:20:00,95.39,95.52,95.39,95.46,15621.0,71.6287,71.7263,71.6287,71.6812,15621.0
2018-03-16 12:30:00,95.43,95.56,95.39,95.45,19100.0,71.6587,71.7563,71.6287,71.6737,19100.0
2018-03-16 12:40:00,95.46,95.79,95.43,95.79,30876.0,71.6812,71.929,71.6587,71.929,30876.0
2018-03-16 12:50:00,95.8,95.82,95.61,95.72,14455.0,71.9365,71.9516,71.7939,71.8765,14455.0
2018-03-16 13:00:00,95.74,95.79,95.56,95.61,15304.0,71.8915,71.929,71.7563,71.7939,15304.0
2018-03-16 13:10:00,95.61,95.7,95.59,95.67,31342.0,71.7939,71.8615,71.7789,71.8389,31342.0
2018-03-16 13:20:00,95.68,95.68,95.52,95.56,17576.0,71.8464,71.8464,71.7263,71.7563,17576.0
2018-03-16 13:30:00,95.55,95.71,95.54,95.71,18169.0,71.7488,71.869,71.7413,71.869,18169.0
2018-03-16 13:40:00,95.71,95.78,95.64,95.7,17663.0,71.869,71.9215,71.8164,71.8615,17663.0
2018-03-16 13:50:00,95.7,95.73,95.58,95.69,12987.0,71.8615,71.884,71.7713,71.8539,12987.0
2018-03-16 14:00:00,95.69,95.75,95.59,95.6,21485.0,71.8539,71.899,71.7789,71.7864,21485.0
2018-03-16 14:10:00,95.59,95.59,95.51,95.57,17279.0,71.7789,71.7789,71.7188,71.7638,17279.0
2018-03-16 14:20:00,95.59,95.68,95.59,95.62,15515.0,71.7789,71.8464,71.7789,71.8014,15515.0
2018-03-16 14:30:00,95.61,95.65,95.55,95.55,16086.0,71.7939,71.8239,71.7488,71.7488,16086.0
2018-03-16 14:40:00,95.55,95.75,95.55,95.75,23067.0,71.7488,71.899,71.7488,71.899,23067.0
2018-03-16 14:50:00,95.75,95.85,95.75,95.84,29570.0,71.899,71.9741,71.899,71.9666,29570.0
2018-03-16 15:00:00,95.83,95.98,95.82,95.98,44347.0,71.9591,72.0717,71.9516,72.0717,44347.0
2018-03-16 15:10:00,95.97,95.97,95.63,95.69,19880.0,72.0642,72.0642,71.8089,71.8539,19880.0
2018-03-16 15:20:00,95.69,95.81,95.68,95.79,26033.0,71.8539,71.9441,71.8464,71.929,26033.0
2018-03-16 15:30:00,95.8,95.97,95.8,95.93,39141.0,71.9365,72.0642,71.9365,72.0342,39141.0
2018-03-16 15:40:00,95.93,96.02,95.93,95.98,65768.0,72.0342,72.1017,72.0342,72.0717,65768.0
2018-03-16 15:50:00,95.98,96.02,95.78,95.79,227673.0,72.0717,72.1017,71.9215,71.929,227673.0
2018-03-19 09:30:00,95.14,95.45,95.02,95.4,70333.0,71.4409,71.6737,71.3508,71.6362,70333.0
2018-03-19 09:40:00,95.39,95.39,94.7,94.8,21640.0,71.6287,71.6287,71.1105,71.1856,21640.0
2018-03-19 09:50:00,94.86,94.88,94.42,94.52,23893.0,71.2307,71.2457,70.9003,70.9754,23893.0
2018-03-19 10:00:00,94.49,94.68,94.32,94.61,35026.0,70.9529,71.0955,70.8252,71.043,35026.0
2018-03-19 10:10:00,94.58,94.71,94.47,94.57,46241.0,71.0204,71.1181,70.9378,71.0129,46241.0
2018-03-19 10:20:00,94.55,94.66,94.44,94.56,51581.0,70.9979,71.0805,70.9153,71.0054,51581.0
2018-03-19 10:30:00,94.56,94.95,94.56,94.94,29409.0,71.0054,71.2983,71.0054,71.2908,29409.0
2018-03-19 10:40:00,94.94,94.97,94.82,94.94,18692.0,71.2908,71.3133,71.2007,71.2908,18692.0
2018-03-19 10:50:00,94.94,95.03,94.64,94.7,17755.0,71.2908,71.3583,71.0655,71.1105,17755.0
2018-03-19 11:00:00,94.69,94.72,94.56,94.63,16965.0,71.103,71.1256,71.0054,71.058,16965.0
2018-03-19 11:10:00,94.61,94.66,94.52,94.59,24806.0,71.043,71.0805,70.9754,71.028,24806.0
2018-03-19 11:20:00,94.58,94.74,94.48,94.73,25960.0,71.0204,71.1406,70.9454,71.1331,25960.0
2018-03-19 11:30:00,94.74,94.76,94.6,94.72,16313.0,71.1406,71.1556,71.0355,71.1256,16313.0
2018-03-19 11:40:00,94.71,94.72,94.59,94.69,15164.0,71.1181,71.1256,71.028,71.103,15164.0
2018-03-19 11:50:00,94.72,94.92,94.59,94.65,15799.0,71.1256,71.2757,71.028,71.073,15799.0
2018-03-19 12:00:00,94.7,94.75,94.59,94.6,16080.0,71.1105,71.1481,71.028,71.0355,16080.0
2018-03-19 12:10:00,94.6,94.61,94.37,94.41,12575.0,71.0355,71.043,70.8628,70.8928,12575.0
2018-03-19 12:20:00,94.43,94.51,94.34,94.51,14246.0,70.9078,70.9679,70.8402,70.9679,14246.0
2018-03-19 12:30:00,94.51,94.52,94.32,94.37,18438.0,70.9679,70.9754,70.8252,70.8628,18438.0
2018-03-19 12:40:00,94.33,94.43,94.24,94.38,14151.0,70.8327,70.9078,70.7651,70.8703,14151.0
2018-03-19 12:50:00,94.37,94.49,94.37,94.43,17231.0,70.8628,70.9529,70.8628,70.9078,17231.0
2018-03-19 13:00:00,94.44,94.46,94.06,94.11,18144.0,70.9153,70.9303,70.63,70.6675,18144.0
2018-03-19 13:10:00,94.11,94.31,94.1,94.16,11858.0,70.6675,70.8177,70.66,70.7051,11858.0
2018-03-19 13:20:00,94.2,94.24,94.07,94.15,15179.0,70.7351,70.7651,70.6375,70.6976,15179.0
2018-03-19 13:30:00,94.13,94.22,94.05,94.2,13119.0,70.6825,70.7501,70.6225,70.7351,13119.0
2018-03-19 13:40:00,94.22,94.42,94.19,94.4,12763.0,70.7501,70.9003,70.7276,70.8853,12763.0
2018-03-19 13:50:00,94.4,94.55,94.35,94.5,17417.0,70.8853,70.9979,70.8477,70.9604,17417.0
2018-03-19 14:00:00,94.5,94.59,94.46,94.51,21854.0,70.9604,71.028,70.9303,70.9679,21854.0
2018-03-19 14:10:00,94.5,94.53,94.24,94.24,23241.0,70.9604,70.9829,70.7651,70.7651,23241.0
2018-03-19 14:20:00,94.26,94.28,94.08,94.18,18111.0,70.7802,70.7952,70.645,70.7201,18111.0
2018-03-19 14:30:00,94.15,94.16,93.93,93.98,27597.0,70.6976,70.7051,70.5324,70.5699,27597.0
2018-03-19 14:40:00,93.98,94.16,93.92,94.11,24383.0,70.5699,70.7051,70.5248,70.6675,24383.0
2018-03-19 14:50:00,94.07,94.24,94.04,94.06,27735.0,70.6375,70.7651,70.615,70.63,27735.0
2018-03-19 15:00:00,94.05,94.1,93.89,93.95,29611.0,70.6225,70.66,70.5023,70.5474,29611.0
2018-03-19 15:10:00,93.95,94.04,93.89,94.02,30732.0,70.5474,70.615,70.5023,70.5999,30732.0
2018-03-19 15:20:00,94.01,94.06,93.92,94.0,32420.0,70.5924,70.63,70.5248,70.5849,32420.0
2018-03-19 15:30:00,93.99,94.23,93.9,94.22,48927.0,70.5774,70.7576,70.5098,70.7501,48927.0
2018-03-19 15:40:00,94.21,94.39,94.17,94.22,84206.0,70.7426,70.8778,70.7126,70.7501,84206.0
2018-03-19 15:50:00,94.22,94.53,94.19,94.41,183254.0,70.7501,70.9829,70.7276,70.8928,183254.0
2018-03-20 09:30:00,94.68,95.16,94.58,95.01,69680.0,71.0955,71.456,71.0204,71.3433,69680.0
2018-03-20 09:40:00,95.04,95.47,95.04,95.3,15447.0,71.3659,71.6887,71.3659,71.5611,15447.0
2018-03-20 09:50:00,95.34,95.6,95.22,95.4,29311.0,71.5911,71.7864,71.501,71.6362,29311.0
2018-03-20 10:00:00,95.42,95.5,95.33,95.36,23500.0,71.6512,71.7113,71.5836,71.6061,23500.0
2018-03-20 10:10:00,95.38,95.42,95.28,95.32,21509.0,71.6212,71.6512,71.5461,71.5761,21509.0
2018-03-20 10:20:00,95.36,95.8,95.36,95.8,20054.0,71.6061,71.9365,71.6061,71.9365,20054.0
2018-03-20 10:30:00,95.78,95.88,95.67,95.74,16448.0,71.9215,71.9966,71.8389,71.8915,16448.0
2018-03-20 10:40:00,95.74,95.9,95.7,95.83,30063.0,71.8915,72.0116,71.8615,71.9591,30063.0
2018-03-20 10:50:00,95.8,95.81,95.57,95.62,31376.0,71.9365,71.9441,71.7638,71.8014,31376.0
2018-03-20 11:00:00,95.62,95.78,95.58,95.72,17139.0,71.8014,71.9215,71.7713,71.8765,17139.0
2018-03-20 11:10:00,95.74,95.87,95.67,95.79,38580.0,71.8915,71.9891,71.8389,71.929,38580.0
2018-03-20 11:20:00,95.77,95.77,95.49,95.51,24770.0,71.914,71.914,71.7038,71.7188,24770.0
2018-03-20 11:30:00,95.53,95.66,95.49,95.62,24575.0,71.7338,71.8314,71.7038,71.8014,24575.0
2018-03-20 11:40:00,95.63,95.69,95.55,95.61,20349.0,71.8089,71.8539,71.7488,71.7939,20349.0
2018-03-20 11:50:00,95.6,95.66,95.5,95.66,18481.0,71.7864,71.8314,71.7113,71.8314,18481.0
2018-03-20 12:00:00,95.67,95.87,95.58,95.75,31935.0,71.8389,71.9891,71.7713,71.899,31935.0
2018-03-20 12:10:00,95.74,95.77,95.6,95.65,20121.0,71.8915,71.914,71.7864,71.8239,20121.0
2018-03-20 12:20:00,95.63,95.69,95.49,95.49,33709.0,71.8089,71.8539,71.7038,71.7038,33709.0
2018-03-20 12:30:00,95.5,95.56,95.41,95.41,20968.0,71.7113,71.7563,71.6437,71.6437,20968.0
2018-03-20 12:40:00,95.42,95.45,95.26,95.4,16162.0,71.6512,71.6737,71.5311,71.6362,16162.0
2018-03-20 12:50:00,95.41,95.42,95.25,95.34,25247.0,71.6437,71.6512,71.5235,71.5911,25247.0
2018-03-20 13:00:00,95.35,95.47,95.35,95.4,16868.0,71.5986,71.6887,71.5986,71.6362,16868.0
2018-03-20 13:10:00,95.4,95.47,95.38,95.41,23753.0,71.6362,71.6887,71.6212,71.6437,23753.0
2018-03-20 13:20:00,95.41,95.46,95.29,95.3,20050.0,71.6437,71.6812,71.5536,71.5611,20050.0
2018-03-20 13:30:00,95.29,95.33,95.17,95.22,16962.0,71.5536,71.5836,71.4635,71.501,16962.0
2018-03-20 13:40:00,95.23,95.23,95.1,95.13,15006.0,71.5085,71.5085,71.4109,71.4334,15006.0
2018-03-20 13:50:00,95.13,95.16,95.05,95.08,29639.0,71.4334,71.456,71.3734,71.3959,29639.0
2018-03-20 14:00:00,95.08,95.15,95.02,95.14,20117.0,71.3959,71.4485,71.3508,71.4409,20117.0
2018-03-20 14:10:00,95.15,95.21,95.06,95.19,30608.0,71.4485,71.4935,71.3809,71.4785,30608.0
2018-03-20 14:20:00,95.19,95.4,95.18,95.38,37471.0,71.4785,71.6362,71.471,71.6212,37471.0
2018-03-20 14:30:00,95.39,95.54,95.37,95.54,42134.0,71.6287,71.7413,71.6137,71.7413,42134.0
2018-03-20 14:40:00,95.53,95.72,95.53,95.6,86667.0,71.7338,71.8765,71.7338,71.7864,86667.0
2018-03-20 14:50:00,95.6,95.66,95.32,95.41,30363.0,71.7864,71.8314,71.5761,71.6437,30363.0
2018-03-20 15:00:00,95.42,95.56,95.4,95.41,43366.0,71.6512,71.7563,71.6362,71.6437,43366.0
2018-03-20 15:10:00,95.4,95.46,95.24,95.26,38665.0,71.6362,71.6812,71.516,71.5311,38665.0
2018-03-20 15:20:00,95.25,95.29,95.17,95.21,32675.0,71.5235,71.5536,71.4635,71.4935,32675.0
2018-03-20 15:30:00,95.22,95.26,95.15,95.23,52101.0,71.501,71.5311,71.4485,71.5085,52101.0
2018-03-20 15:40:00,95.22,95.23,95.06,95.14,85176.0,71.501,71.5085,71.3809,71.4409,85176.0
2018-03-20 15:50:00,95.13,95.25,95.07,95.11,171723.0,71.4334,71.5235,71.3884,71.4184,171723.0
2018-03-21 09:30:00,95.34,95.61,95.2,95.56,52256.0,71.5911,71.7939,71.486,71.7563,52256.0
2018-03-21 09:40:00,95.57,95.87,95.57,95.74,25204.0,71.7638,71.9891,71.7638,71.8915,25204.0
2018-03-21 09:50:00,95.68,95.82,95.63,95.8,11006.0,71.8464,71.9516,71.8089,71.9365,11006.0
2018-03-21 10:00:00,95.8,96.06,95.8,95.98,20274.0,71.9365,72.1318,71.9365,72.0717,20274.0
2018-03-21 10:10:00,96.04,96.17,95.85,95.91,16328.0,72.1168,72.2144,71.9741,72.0191,16328.0
2018-03-21 10:20:00,95.96,95.96,95.68,95.77,24736.0,72.0567,72.0567,71.8464,71.914,24736.0
2018-03-21 10:30:00,95.82,96.25,95.82,96.15,16002.0,71.9516,72.2745,71.9516,72.1994,16002.0
2018-03-21 10:40:00,96.17,96.33,96.08,96.28,21013.0,72.2144,72.3345,72.1468,72.297,21013.0
2018-03-21 10:50:00,96.29,96.45,96.25,96.35,25630.0,72.3045,72.4246,72.2745,72.3495,25630.0
2018-03-21 11:00:00,96.34,96.44,96.24,96.28,28237.0,72.342,72.4171,72.2669,72.297,28237.0
2018-03-21 11:10:00,96.3,96.32,96.12,96.28,16010.0,72.312,72.327,72.1768,72.297,16010.0
2018-03-21 11:20:00,96.28,96.3,96.15,96.28,17711.0,72.297,72.312,72.1994,72.297,17711.0
2018-03-21 11:30:00,96.29,96.38,96.26,96.28,18591.0,72.3045,72.3721,72.282,72.297,18591.0
2018-03-21 11:40:00,96.28,96.44,96.25,96.44,31120.0,72.297,72.4171,72.2745,72.4171,31120.0
2018-03-21 11:50:00,96.49,96.68,96.42,96.55,31067.0,72.4547,72.5973,72.4021,72.4997,31067.0
2018-03-21 12:00:00,96.56,96.65,96.53,96.61,16281.0,72.5072,72.5748,72.4847,72.5448,16281.0
2018-03-21 12:10:00,96.6,96.75,96.6,96.72,16771.0,72.5373,72.6499,72.5373,72.6274,16771.0
2018-03-21 12:20:00,96.74,96.74,96.61,96.62,9405.0,72.6424,72.6424,72.5448,72.5523,9405.0
2018-03-21 12:30:00,96.6,96.7,96.58,96.65,12472.0,72.5373,72.6124,72.5222,72.5748,12472.0
2018-03-21 12:40:00,96.68,96.73,96.64,96.66,8587.0,72.5973,72.6349,72.5673,72.5823,8587.0
2018-03-21 12:50:00,96.68,96.73,96.61,96.66,13932.0,72.5973,72.6349,72.5448,72.5823,13932.0
2018-03-21 13:00:00,96.66,96.66,96.5,96.54,17117.0,72.5823,72.5823,72.4622,72.4922,17117.0
2018-03-21 13:10:00,96.54,96.56,96.4,96.44,10933.0,72.4922,72.5072,72.3871,72.4171,10933.0
2018-03-21 13:20:00,96.43,96.51,96.43,96.47,6980.0,72.4096,72.4697,72.4096,72.4396,6980.0
2018-03-21 13:30:00,96.48,96.52,96.37,96.37,11676.0,72.4472,72.4772,72.3646,72.3646,11676.0
2018-03-21 13:40:00,96.36,96.39,96.23,96.35,13739.0,72.357,72.3796,72.2594,72.3495,13739.0
2018-03-21 13:50:00,96.33,96.55,96.32,96.54,12767.0,72.3345,72.4997,72.327,72.4922,12767.0
2018-03-21 14:00:00,96.57,96.93,96.25,96.76,41736.0,72.5147,72.7851,72.2745,72.6574,41736.0
2018-03-21 14:10:00,96.74,96.98,96.64,96.67,30611.0,72.6424,72.8226,72.5673,72.5898,30611.0
2018-03-21 14:20:00,96.69,96.78,96.28,96.45,36560.0,72.6048,72.6724,72.297,72.4246,36560.0
2018-03-21 14:30:00,96.42,96.56,96.24,96.24,24336.0,72.4021,72.5072,72.2669,72.2669,24336.0
2018-03-21 14:40:00,96.27,96.55,96.27,96.3,12920.0,72.2895,72.4997,72.2895,72.312,12920.0
2018-03-21 14:50:00,96.3,96.43,96.13,96.42,19779.0,72.312,72.4096,72.1843,72.4021,19779.0
2018-03-21 15:00:00,96.4,96.61,96.36,96.61,23947.0,72.3871,72.5448,72.357,72.5448,23947.0
2018-03-21 15:10:00,96.61,96.85,96.51,96.7,30095.0,72.5448,72.725,72.4697,72.6124,30095.0
2018-03-21 15:20:00,96.69,96.82,96.5,96.5,24631.0,72.6048,72.7025,72.4622,72.4622,24631.0
2018-03-21 15:30:00,96.5,96.73,96.5,96.63,30924.0,72.4622,72.6349,72.4622,72.5598,30924.0
2018-03-21 15:40:00,96.62,96.67,96.45,96.46,57440.0,72.5523,72.5898,72.4246,72.4321,57440.0
2018-03-21 15:50:00,96.46,96.46,96.14,96.17,139345.0,72.4321,72.4321,72.1919,72.2144,139345.0
2018-03-22 09:30:00,95.23,95.59,95.14,95.54,37529.0,71.5085,71.7789,71.4409,71.7413,37529.0
2018-03-22 09:40:00,95.53,95.62,95.35,95.38,15576.0,71.7338,71.8014,71.5986,71.6212,15576.0
2018-03-22 09:50:00,95.34,95.59,95.22,95.47,28144.0,71.5911,71.7789,71.501,71.6887,28144.0
2018-03-22 10:00:00,95.57,95.84,95.55,95.72,31015.0,71.7638,71.9666,71.7488,71.8765,31015.0
2018-03-22 10:10:00,95.76,96.22,95.69,96.15,21606.0,71.9065,72.2519,71.8539,72.1994,21606.0
2018-03-22 10:20:00,96.15,96.21,96.04,96.1,16083.0,72.1994,72.2444,72.1168,72.1618,16083.0
2018-03-22 10:30:00,96.08,96.08,95.81,95.97,15020.0,72.1468,72.1468,71.9441,72.0642,15020.0
2018-03-22 10:40:00,95.95,96.03,95.75,95.78,18583.0,72.0492,72.1093,71.899,71.9215,18583.0
2018-03-22 10:50:00,95.77,95.8,95.59,95.7,13859.0,71.914,71.9365,71.7789,71.8615,13859.0
2018-03-22 11:00:00,95.65,95.87,95.64,95.69,21276.0,71.8239,71.9891,71.8164,71.8539,21276.0
2018-03-22 11:10:00,95.68,95.78,95.53,95.54,22888.0,71.8464,71.9215,71.7338,71.7413,22888.0
2018-03-22 11:20:00,95.53,95.65,95.39,95.65,22664.0,71.7338,71.8239,71.6287,71.8239,22664.0
2018-03-22 11:30:00,95.67,95.73,95.34,95.35,17598.0,71.8389,71.884,71.5911,71.5986,17598.0
2018-03-22 11:40:00,95.39,95.47,95.21,95.44,20211.0,71.6287,71.6887,71.4935,71.6662,20211.0
2018-03-22 11:50:00,95.43,95.67,95.38,95.45,15695.0,71.6587,71.8389,71.6212,71.6737,15695.0
2018-03-22 12:00:00,95.44,95.65,95.34,95.51,12751.0,71.6662,71.8239,71.5911,71.7188,12751.0
2018-03-22 12:10:00,95.53,95.8,95.46,95.69,30494.0,71.7338,71.9365,71.6812,71.8539,30494.0
2018-03-22 12:20:00,95.73,95.81,95.48,95.76,19428.0,71.884,71.9441,71.6963,71.9065,19428.0
2018-03-22 12:30:00,95.77,95.91,95.67,95.74,9625.0,71.914,72.0191,71.8389,71.8915,9625.0
2018-03-22 12:40:00,95.67,95.73,95.5,95.56,12636.0,71.8389,71.884,71.7113,71.7563,12636.0
2018-03-22 12:50:00,95.57,95.67,95.45,95.51,10042.0,71.7638,71.8389,71.6737,71.7188,10042.0
2018-03-22 13:00:00,95.46,95.48,95.26,95.35,11801.0,71.6812,71.6963,71.5311,71.5986,11801.0
2018-03-22 13:10:00,95.44,95.55,95.36,95.53,7977.0,71.6662,71.7488,71.6061,71.7338,7977.0
2018-03-22 13:20:00,95.48,95.97,95.48,95.91,7995.0,71.6963,72.0642,71.6963,72.0191,7995.0
2018-03-22 13:30:00,95.95,95.98,95.75,95.81,10459.0,72.0492,72.0717,71.899,71.9441,10459.0
2018-03-22 13:40:00,95.83,95.87,95.74,95.82,11784.0,71.9591,71.9891,71.8915,71.9516,11784.0
2018-03-22 13:50:00,95.81,95.85,95.71,95.78,11703.0,71.9441,71.9741,71.869,71.9215,11703.0
2018-03-22 14:00:00,95.81,95.86,95.66,95.7,9763.0,71.9441,71.9816,71.8314,71.8615,9763.0
2018-03-22 14:10:00,95.66,95.78,95.6,95.69,9101.0,71.8314,71.9215,71.7864,71.8539,9101.0
2018-03-22 14:20:00,95.65,95.67,95.57,95.63,16210.0,71.8239,71.8389,71.7638,71.8089,16210.0
2018-03-22 14:30:00,95.61,95.72,95.51,95.72,11986.0,71.7939,71.8765,71.7188,71.8765,11986.0
2018-03-22 14:40:00,95.72,95.8,95.66,95.71,13303.0,71.8765,71.9365,71.8314,71.869,13303.0
2018-03-22 14:50:00,95.7,95.76,95.44,95.44,11425.0,71.8615,71.9065,71.6662,71.6662,11425.0
2018-03-22 15:00:00,95.43,95.61,95.36,95.37,17141.0,71.6587,71.7939,71.6061,71.6137,17141.0
2018-03-22 15:10:00,95.37,95.38,95.0,95.06,34303.0,71.6137,71.6212,71.3358,71.3809,34303.0
2018-03-22 15:20:00,95.07,95.33,95.06,95.11,25879.0,71.3884,71.5836,71.3809,71.4184,25879.0
2018-03-22 15:30:00,95.09,95.11,94.9,94.95,38368.0,71.4034,71.4184,71.2607,71.2983,38368.0
2018-03-22 15:40:00,94.92,95.06,94.5,94.72,59760.0,71.2757,71.3809,70.9604,71.1256,59760.0
2018-03-22 15:50:00,94.73,94.9,94.61,94.7,139975.0,71.1331,71.2607,71.043,71.1105,139975.0
2018-03-23 09:30:00,95.12,95.43,95.03,95.28,33278.0,71.4259,71.6587,71.3583,71.5461,33278.0
2018-03-23 09:40:00,95.28,95.86,95.28,95.74,38294.0,71.5461,71.9816,71.5461,71.8915,38294.0
2018-03-23 09:50:00,95.79,95.9,95.5,95.68,34973.0,71.929,72.0116,71.7113,71.8464,34973.0
2018-03-23 10:00:00,95.71,95.98,95.71,95.95,22238.0,71.869,72.0717,71.869,72.0492,22238.0
2018-03-23 10:10:00,95.9,96.0,95.78,95.85,30877.0,72.0116,72.0867,71.9215,71.9741,30877.0
2018-03-23 10:20:00,95.87,96.0,95.63,96.0,25331.0,71.9891,72.0867,71.8089,72.0867,25331.0
2018-03-23 10:30:00,95.99,96.02,95.85,95.94,23107.0,72.0792,72.1017,71.9741,72.0417,23107.0
2018-03-23 10:40:00,95.93,96.17,95.84,95.87,33841.0,72.0342,72.2144,71.9666,71.9891,33841.0
2018-03-23 10:50:00,95.86,95.99,95.79,95.91,23686.0,71.9816,72.0792,71.929,72.0191,23686.0
2018-03-23 11:00:00,95.94,96.01,95.78,95.78,28848.0,72.0417,72.0942,71.9215,71.9215,28848.0
2018-03-23 11:10:00,95.75,95.92,95.75,95.88,17266.0,71.899,72.0267,71.899,71.9966,17266.0
2018-03-23 11:20:00,95.9,95.95,95.79,95.92,18876.0,72.0116,72.0492,71.929,72.0267,18876.0
2018-03-23 11:30:00,95.93,96.01,95.68,95.69,19319.0,72.0342,72.0942,71.8464,71.8539,19319.0
2018-03-23 11:40:00,95.68,95.7,95.4,95.41,17681.0,71.8464,71.8615,71.6362,71.6437,17681.0
2018-03-23 11:50:00,95.4,95.42,95.17,95.18,24063.0,71.6362,71.6512,71.4635,71.471,24063.0
2018-03-23 12:00:00,95.17,95.45,95.17,95.34,20659.0,71.4635,71.6737,71.4635,71.5911,20659.0
2018-03-23 12:10:00,95.33,95.38,95.17,95.17,26120.0,71.5836,71.6212,71.4635,71.4635,26120.0
2018-03-23 12:20:00,95.16,95.52,95.14,95.52,17695.0,71.456,71.7263,71.4409,71.7263,17695.0
2018-03-23 12:30:00,95.54,95.54,95.13,95.15,19951.0,71.7413,71.7413,71.4334,71.4485,19951.0
2018-03-23 12:40:00,95.14,95.15,95.01,95.08,15275.0,71.4409,71.4485,71.3433,71.3959,15275.0
2018-03-23 12:50:00,95.09,95.21,95.01,95.04,11272.0,71.4034,71.4935,71.3433,71.3659,11272.0
2018-03-23 13:00:00,95.03,95.12,94.93,95.09,23832.0,71.3583,71.4259,71.2833,71.4034,23832.0
2018-03-23 13:10:00,95.14,95.21,95.04,95.05,18553.0,71.4409,71.4935,71.3659,71.3734,18553.0
2018-03-23 13:20:00,95.04,95.26,95.02,95.22,15562.0,71.3659,71.5311,71.3508,71.501,15562.0
2018-03-23 13:30:00,95.22,95.3,95.18,95.19,13139.0,71.501,71.5611,71.471,71.4785,13139.0
2018-03-23 13:40:00,95.2,95.33,95.15,95.29,11790.0,71.486,71.5836,71.4485,71.5536,11790.0
2018-03-23 13:50:00,95.3,95.44,95.3,95.37,12194.0,71.5611,71.6662,71.5611,71.6137,12194.0
2018-03-23 14:00:00,95.39,95.48,95.24,95.26,20687.0,71.6287,71.6963,71.516,71.5311,20687.0
2018-03-23 14:10:00,95.25,95.26,95.04,95.04,27230.0,71.5235,71.5311,71.3659,71.3659,27230.0
2018-03-23 14:20:00,95.02,95.07,94.92,95.07,22871.0,71.3508,71.3884,71.2757,71.3884,22871.0
2018-03-23 14:30:00,95.07,95.08,94.9,94.97,40546.0,71.3884,71.3959,71.2607,71.3133,40546.0
2018-03-23 14:40:00,94.96,94.99,94.56,94.58,32208.0,71.3058,71.3283,71.0054,71.0204,32208.0
2018-03-23 14:50:00,94.58,94.6,94.13,94.13,39832.0,71.0204,71.0355,70.6825,70.6825,39832.0
2018-03-23 15:00:00,94.15,94.2,93.81,93.88,35809.0,70.6976,70.7351,70.4422,70.4948,35809.0
2018-03-23 15:10:00,93.88,94.21,93.81,94.06,27854.0,70.4948,70.7426,70.4422,70.63,27854.0
2018-03-23 15:20:00,94.06,94.14,93.86,94.05,28202.0,70.63,70.69,70.4798,70.6225,28202.0
2018-03-23 15:30:00,94.03,94.1,93.65,93.86,34250.0,70.6074,70.66,70.3221,70.4798,34250.0
2018-03-23 15:40:00,93.82,93.93,93.46,93.59,52093.0,70.4498,70.5324,70.1794,70.277,52093.0
2018-03-23 15:50:00,93.6,93.61,93.08,93.37,161265.0,70.2846,70.2921,69.8941,70.1118,161265.0
2018-03-26 09:30:00,94.73,95.18,94.56,95.14,67970.0,71.1331,71.471,71.0054,71.4409,67970.0
2018-03-26 09:40:00,95.08,95.52,95.03,95.39,37824.0,71.3959,71.7263,71.3583,71.6287,37824.0
2018-03-26 09:50:00,95.36,95.54,95.27,95.28,19992.0,71.6061,71.7413,71.5386,71.5461,19992.0
2018-03-26 10:00:00,95.24,95.34,94.88,94.93,22750.0,71.516,71.5911,71.2457,71.2833,22750.0
2018-03-26 10:10:00,94.94,94.99,94.84,94.84,20226.0,71.2908,71.3283,71.2157,71.2157,20226.0
2018-03-26 10:20:00,94.84,94.98,94.71,94.77,26431.0,71.2157,71.3208,71.1181,71.1631,26431.0
2018-03-26 10:30:00,94.71,94.81,94.57,94.81,12852.0,71.1181,71.1931,71.0129,71.1931,12852.0
2018-03-26 10:40:00,94.82,94.83,94.38,94.49,23243.0,71.2007,71.2082,70.8703,70.9529,23243.0
2018-03-26 10:50:00,94.54,94.59,94.27,94.29,21267.0,70.9904,71.028,70.7877,70.8027,21267.0
2018-03-26 11:00:00,94.29,94.44,94.25,94.36,13132.0,70.8027,70.9153,70.7726,70.8552,13132.0
2018-03-26 11:10:00,94.37,94.47,94.03,94.03,17254.0,70.8628,70.9378,70.6074,70.6074,17254.0
2018-03-26 11:20:00,94.1,94.4,93.99,94.39,13750.0,70.66,70.8853,70.5774,70.8778,13750.0
2018-03-26 11:30:00,94.37,94.38,94.16,94.33,12364.0,70.8628,70.8703,70.7051,70.8327,12364.0
2018-03-26 11:40:00,94.34,94.45,94.29,94.32,9881.0,70.8402,70.9228,70.8027,70.8252,9881.0
2018-03-26 11:50:00,94.34,94.53,94.32,94.44,11683.0,70.8402,70.9829,70.8252,70.9153,11683.0
2018-03-26 12:00:00,94.47,94.47,94.3,94.31,14484.0,70.9378,70.9378,70.8102,70.8177,14484.0
2018-03-26 12:10:00,94.32,94.68,94.28,94.67,24016.0,70.8252,71.0955,70.7952,71.088,24016.0
2018-03-26 12:20:00,94.69,94.87,94.69,94.75,15011.0,71.103,71.2382,71.103,71.1481,15011.0
2018-03-26 12:30:00,94.74,95.18,94.74,95.08,24720.0,71.1406,71.471,71.1406,71.3959,24720.0
2018-03-26 12:40:00,94.99,95.05,94.89,94.89,13470.0,71.3283,71.3734,71.2532,71.2532,13470.0
2018-03-26 12:50:00,94.91,95.02,94.86,94.97,15066.0,71.2682,71.3508,71.2307,71.3133,15066.0
2018-03-26 13:00:00,94.96,95.15,94.9,95.07,13011.0,71.3058,71.4485,71.2607,71.3884,13011.0
2018-03-26 13:10:00,95.07,95.19,95.0,95.1,10045.0,71.3884,71.4785,71.3358,71.4109,10045.0
2018-03-26 13:20:00,95.11,95.11,94.9,95.0,11560.0,71.4184,71.4184,71.2607,71.3358,11560.0
2018-03-26 13:30:00,94.99,95.04,94.84,94.97,14225.0,71.3283,71.3659,71.2157,71.3133,14225.0
2018-03-26 13:40:00,95.01,95.06,94.77,94.83,44862.0,71.3433,71.3809,71.1631,71.2082,44862.0
2018-03-26 13:50:00,94.83,94.98,94.77,94.97,16943.0,71.2082,71.3208,71.1631,71.3133,16943.0
2018-03-26 14:00:00,94.99,95.31,94.98,95.24,12668.0,71.3283,71.5686,71.3208,71.516,12668.0
2018-03-26 14:10:00,95.27,95.44,95.27,95.43,16915.0,71.5386,71.6662,71.5386,71.6587,16915.0
2018-03-26 14:20:00,95.45,95.49,95.32,95.41,17866.0,71.6737,71.7038,71.5761,71.6437,17866.0
2018-03-26 14:30:00,95.44,95.48,95.29,95.32,19347.0,71.6662,71.6963,71.5536,71.5761,19347.0
2018-03-26 14:40:00,95.36,95.47,95.35,95.42,23655.0,71.6061,71.6887,71.5986,71.6512,23655.0
2018-03-26 14:50:00,95.42,95.59,95.37,95.37,25042.0,71.6512,71.7789,71.6137,71.6137,25042.0
2018-03-26 15:00:00,95.4,95.54,95.33,95.5,46422.0,71.6362,71.7413,71.5836,71.7113,46422.0
2018-03-26 15:10:00,95.48,95.86,95.45,95.84,40225.0,71.6963,71.9816,71.6737,71.9666,40225.0
2018-03-26 15:20:00,95.87,96.03,95.77,96.0,40006.0,71.9891,72.1093,71.914,72.0867,40006.0
2018-03-26 15:30:00,95.99,96.0,95.81,95.85,64709.0,72.0792,72.0867,71.9441,71.9741,64709.0
2018-03-26 15:40:00,95.84,96.02,95.81,96.01,88632.0,71.9666,72.1017,71.9441,72.0942,88632.0
2018-03-26 15:50:00,96.02,96.11,95.9,96.0,136880.0,72.1017,72.1693,72.0116,72.0867,136880.0
2018-03-27 09:30:00,96.33,96.7,95.75,96.68,67915.0,72.3345,72.6124,71.899,72.5973,67915.0
2018-03-27 09:40:00,96.68,96.79,96.31,96.42,31605.0,72.5973,72.6799,72.3195,72.4021,31605.0
2018-03-27 09:50:00,96.37,96.71,96.37,96.57,28021.0,72.3646,72.6199,72.3646,72.5147,28021.0
2018-03-27 10:00:00,96.54,96.73,96.4,96.56,26539.0,72.4922,72.6349,72.3871,72.5072,26539.0
2018-03-27 10:10:00,96.48,96.48,96.17,96.31,29279.0,72.4472,72.4472,72.2144,72.3195,29279.0
2018-03-27 10:20:00,96.26,96.4,96.19,96.25,15718.0,72.282,72.3871,72.2294,72.2745,15718.0
2018-03-27 10:30:00,96.22,96.22,95.95,96.04,15784.0,72.2519,72.2519,72.0492,72.1168,15784.0
2018-03-27 10:40:00,96.01,96.23,95.97,96.06,27809.0,72.0942,72.2594,72.0642,72.1318,27809.0
2018-03-27 10:50:00,96.11,96.27,96.04,96.17,14040.0,72.1693,72.2895,72.1168,72.2144,14040.0
2018-03-27 11:00:00,96.15,96.32,96.08,96.27,22113.0,72.1994,72.327,72.1468,72.2895,22113.0
2018-03-27 11:10:00,96.26,96.35,96.19,96.27,14672.0,72.282,72.3495,72.2294,72.2895,14672.0
2018-03-27 11:20:00,96.27,96.41,96.24,96.38,29770.0,72.2895,72.3946,72.2669,72.3721,29770.0
2018-03-27 11:30:00,96.42,96.53,96.39,96.46,19937.0,72.4021,72.4847,72.3796,72.4321,19937.0
2018-03-27 11:40:00,96.46,96.91,96.46,96.8,42712.0,72.4321,72.77,72.4321,72.6874,42712.0
2018-03-27 11:50:00,96.81,96.95,96.81,96.89,15428.0,72.695,72.8001,72.695,72.755,15428.0
2018-03-27 12:00:00,96.89,97.0,96.81,96.97,31777.0,72.755,72.8376,72.695,72.8151,31777.0
2018-03-27 12:10:00,96.96,97.12,96.91,97.09,23478.0,72.8076,72.9277,72.77,72.9052,23478.0
2018-03-27 12:20:00,97.11,97.23,97.04,97.22,13232.0,72.9202,73.0103,72.8677,73.0028,13232.0
2018-03-27 12:30:00,97.21,97.21,96.97,97.09,17025.0,72.9953,72.9953,72.8151,72.9052,17025.0
2018-03-27 12:40:00,97.12,97.18,97.03,97.05,15457.0,72.9277,72.9728,72.8602,72.8752,15457.0
2018-03-27 12:50:00,97.04,97.15,96.95,97.03,15385.0,72.8677,72.9503,72.8001,72.8602,15385.0
2018-03-27 13:00:00,97.08,97.17,97.0,97.15,16629.0,72.8977,72.9653,72.8376,72.9503,16629.0
2018-03-27 13:10:00,97.13,97.29,97.06,97.16,14721.0,72.9352,73.0554,72.8827,72.9578,14721.0
2018-03-27 13:20:00,97.19,97.2,96.97,96.99,9666.0,72.9803,72.9878,72.8151,72.8301,9666.0
2018-03-27 13:30:00,96.99,97.07,96.78,96.79,14092.0,72.8301,72.8902,72.6724,72.6799,14092.0
2018-03-27 13:40:00,96.8,96.94,96.75,96.79,20934.0,72.6874,72.7926,72.6499,72.6799,20934.0
2018-03-27 13:50:00,96.78,96.79,96.58,96.7,35740.0,72.6724,72.6799,72.5222,72.6124,35740.0
2018-03-27 14:00:00,96.73,96.74,96.5,96.54,19399.0,72.6349,72.6424,72.4622,72.4922,19399.0
2018-03-27 14:10:00,96.54,96.79,96.52,96.75,18947.0,72.4922,72.6799,72.4772,72.6499,18947.0
2018-03-27 14:20:00,96.76,96.76,96.38,96.38,20271.0,72.6574,72.6574,72.3721,72.3721,20271.0
2018-03-27 14:30:00,96.38,96.58,96.3,96.58,23212.0,72.3721,72.5222,72.312,72.5222,23212.0
2018-03-27 14:40:00,96.6,96.65,96.35,96.36,18727.0,72.5373,72.5748,72.3495,72.357,18727.0
2018-03-27 14:50:00,96.36,96.41,96.15,96.15,21460.0,72.357,72.3946,72.1994,72.1994,21460.0
2018-03-27 15:00:00,96.16,96.19,95.63,95.89,40534.0,72.2069,72.2294,71.8089,72.0041,40534.0
2018-03-27 15:10:00,95.91,96.09,95.84,95.98,39438.0,72.0191,72.1543,71.9666,72.0717,39438.0
2018-03-27 15:20:00,95.94,96.04,95.64,95.68,31801.0,72.0417,72.1168,71.8164,71.8464,31801.0
2018-03-27 15:30:00,95.66,95.77,95.2,95.7,49265.0,71.8314,71.914,71.486,71.8615,49265.0
2018-03-27 15:40:00,95.66,95.68,95.13,95.33,65765.0,71.8314,71.8464,71.4334,71.5836,65765.0
2018-03-27 15:50:00,95.31,95.79,95.27,95.69,102926.0,71.5686,71.929,71.5386,71.8539,102926.0
2018-03-28 09:30:00,95.77,96.25,95.62,95.71,49013.0,71.914,72.2745,71.8014,71.869,49013.0
2018-03-28 09:40:00,95.67,95.67,95.15,95.52,43822.0,71.8389,71.8389,71.4485,71.7263,43822.0
2018-03-28 09:50:00,95.49,95.67,95.26,95.65,46887.0,71.7038,71.8389,71.5311,71.8239,46887.0
2018-03-28 10:00:00,95.67,96.1,95.57,96.07,39549.0,71.8389,72.1618,71.7638,72.1393,39549.0
2018-03-28 10:10:00,96.06,96.1,95.91,96.03,56180.0,72.1318,72.1618,72.0191,72.1093,56180.0
2018-03-28 10:20:00,96.03,96.32,96.02,96.2,39895.0,72.1093,72.327,72.1017,72.2369,39895.0
2018-03-28 10:30:00,96.27,96.58,96.12,96.12,38941.0,72.2895,72.5222,72.1768,72.1768,38941.0
2018-03-28 10:40:00,96.04,96.05,95.24,95.43,76313.0,72.1168,72.1243,71.516,71.6587,76313.0
2018-03-28 10:50:00,95.44,95.62,95.34,95.5,18083.0,71.6662,71.8014,71.5911,71.7113,18083.0
2018-03-28 11:00:00,95.51,95.79,95.51,95.76,17715.0,71.7188,71.929,71.7188,71.9065,17715.0
2018-03-28 11:10:00,95.72,95.79,95.24,95.42,20350.0,71.8765,71.929,71.516,71.6512,20350.0
2018-03-28 11:20:00,95.38,95.42,95.1,95.1,21605.0,71.6212,71.6512,71.4109,71.4109,21605.0
2018-03-28 11:30:00,95.12,95.15,94.88,95.03,25778.0,71.4259,71.4485,71.2457,71.3583,25778.0
2018-03-28 11:40:00,95.04,95.21,94.97,95.15,12172.0,71.3659,71.4935,71.3133,71.4485,12172.0
2018-03-28 11:50:00,95.12,95.31,95.08,95.08,19022.0,71.4259,71.5686,71.3959,71.3959,19022.0
2018-03-28 12:00:00,95.06,95.19,94.88,95.0,16553.0,71.3809,71.4785,71.2457,71.3358,16553.0
2018-03-28 12:10:00,95.02,95.5,95.02,95.45,20556.0,71.3508,71.7113,71.3508,71.6737,20556.0
2018-03-28 12:20:00,95.51,95.56,95.1,95.11,32020.0,71.7188,71.7563,71.4109,71.4184,32020.0
2018-03-28 12:30:00,95.15,95.22,95.06,95.14,11117.0,71.4485,71.501,71.3809,71.4409,11117.0
2018-03-28 12:40:00,95.21,95.45,95.14,95.19,10337.0,71.4935,71.6737,71.4409,71.4785,10337.0
2018-03-28 12:50:00,95.19,95.23,94.93,94.93,9572.0,71.4785,71.5085,71.2833,71.2833,9572.0
2018-03-28 13:00:00,94.94,95.15,94.78,95.12,16246.0,71.2908,71.4485,71.1706,71.4259,16246.0
2018-03-28 13:10:00,95.11,95.21,94.96,95.03,22657.0,71.4184,71.4935,71.3058,71.3583,22657.0
2018-03-28 13:20:00,95.03,95.12,94.94,95.01,12272.0,71.3583,71.4259,71.2908,71.3433,12272.0
2018-03-28 13:30:00,95.04,95.04,94.86,94.92,21059.0,71.3659,71.3659,71.2307,71.2757,21059.0
2018-03-28 13:40:00,94.9,95.16,94.86,95.09,18325.0,71.2607,71.456,71.2307,71.4034,18325.0
2018-03-28 13:50:00,95.1,95.13,94.94,94.96,20270.0,71.4109,71.4334,71.2908,71.3058,20270.0
2018-03-28 14:00:00,94.98,95.03,94.82,94.9,15892.0,71.3208,71.3583,71.2007,71.2607,15892.0
2018-03-28 14:10:00,94.86,94.97,94.73,94.96,9698.0,71.2307,71.3133,71.1331,71.3058,9698.0
2018-03-28 14:20:00,94.97,95.05,94.82,94.86,19268.0,71.3133,71.3734,71.2007,71.2307,19268.0
2018-03-28 14:30:00,94.83,94.85,94.52,94.76,39139.0,71.2082,71.2232,70.9754,71.1556,39139.0
2018-03-28 14:40:00,94.78,94.99,94.58,94.67,18759.0,71.1706,71.3283,71.0204,71.088,18759.0
2018-03-28 14:50:00,94.68,94.77,94.6,94.6,19429.0,71.0955,71.1631,71.0355,71.0355,19429.0
2018-03-28 15:00:00,94.6,94.64,94.23,94.23,38112.0,71.0355,71.0655,70.7576,70.7576,38112.0
2018-03-28 15:10:00,94.22,94.67,94.21,94.54,30426.0,70.7501,71.088,70.7426,70.9904,30426.0
2018-03-28 15:20:00,94.55,94.64,94.36,94.56,31632.0,70.9979,71.0655,70.8552,71.0054,31632.0
2018-03-28 15:30:00,94.53,94.8,94.4,94.76,47604.0,70.9829,71.1856,70.8853,71.1556,47604.0
2018-03-28 15:40:00,94.72,94.74,94.52,94.66,44447.0,71.1256,71.1406,70.9754,71.0805,44447.0
2018-03-28 15:50:00,94.7,94.73,94.32,94.36,137601.0,71.1105,71.1331,70.8252,70.8552,137601.0
2018-03-29 09:30:00,94.93,95.5,94.87,95.5,29611.0,71.2833,71.7113,71.2382,71.7113,29611.0
2018-03-29 09:40:00,95.5,95.5,95.23,95.38,11648.0,71.7113,71.7113,71.5085,71.6212,11648.0
2018-03-29 09:50:00,95.38,95.39,95.06,95.14,14546.0,71.6212,71.6287,71.3809,71.4409,14546.0
2018-03-29 10:00:00,95.12,95.24,95.07,95.1,16213.0,71.4259,71.516,71.3884,71.4109,16213.0
2018-03-29 10:10:00,95.07,95.26,95.06,95.25,13227.0,71.3884,71.5311,71.3809,71.5235,13227.0
2018-03-29 10:20:00,95.22,95.6,95.19,95.41,21414.0,71.501,71.7864,71.4785,71.6437,21414.0
2018-03-29 10:30:00,95.4,95.4,95.18,95.23,12332.0,71.6362,71.6362,71.471,71.5085,12332.0
2018-03-29 10:40:00,95.23,95.42,95.23,95.3,13998.0,71.5085,71.6512,71.5085,71.5611,13998.0
2018-03-29 10:50:00,95.29,95.46,95.24,95.46,11416.0,71.5536,71.6812,71.516,71.6812,11416.0
2018-03-29 11:00:00,95.5,95.8,95.42,95.74,23606.0,71.7113,71.9365,71.6512,71.8915,23606.0
2018-03-29 11:10:00,95.75,95.84,95.66,95.67,10983.0,71.899,71.9666,71.8314,71.8389,10983.0
2018-03-29 11:20:00,95.65,95.66,95.49,95.61,13281.0,71.8239,71.8314,71.7038,71.7939,13281.0
2018-03-29 11:30:00,95.63,95.67,95.51,95.67,15987.0,71.8089,71.8389,71.7188,71.8389,15987.0
2018-03-29 11:40:00,95.69,95.78,95.59,95.75,12329.0,71.8539,71.9215,71.7789,71.899,12329.0
2018-03-29 11:50:00,95.81,95.81,95.65,95.72,10407.0,71.9441,71.9441,71.8239,71.8765,10407.0
2018-03-29 12:00:00,95.72,95.77,95.6,95.63,15671.0,71.8765,71.914,71.7864,71.8089,15671.0
2018-03-29 12:10:00,95.6,95.71,95.6,95.68,8105.0,71.7864,71.869,71.7864,71.8464,8105.0
2018-03-29 12:20:00,95.68,95.74,95.61,95.61,11052.0,71.8464,71.8915,71.7939,71.7939,11052.0
2018-03-29 12:30:00,95.61,95.61,95.45,95.46,11007.0,71.7939,71.7939,71.6737,71.6812,11007.0
2018-03-29 12:40:00,95.46,95.52,95.37,95.49,10832.0,71.6812,71.7263,71.6137,71.7038,10832.0
2018-03-29 12:50:00,95.48,95.56,95.46,95.56,10006.0,71.6963,71.7563,71.6812,71.7563,10006.0
2018-03-29 13:00:00,95.57,95.61,95.48,95.52,10077.0,71.7638,71.7939,71.6963,71.7263,10077.0
2018-03-29 13:10:00,95.49,95.63,95.46,95.63,13405.0,71.7038,71.8089,71.6812,71.8089,13405.0
2018-03-29 13:20:00,95.6,95.71,95.6,95.67,9618.0,71.7864,71.869,71.7864,71.8389,9618.0
2018-03-29 13:30:00,95.68,95.75,95.64,95.65,13131.0,71.8464,71.899,71.8164,71.8239,13131.0
2018-03-29 13:40:00,95.64,95.8,95.62,95.8,13395.0,71.8164,71.9365,71.8014,71.9365,13395.0
2018-03-29 13:50:00,95.81,95.91,95.67,95.67,15360.0,71.9441,72.0191,71.8389,71.8389,15360.0
2018-03-29 14:00:00,95.68,95.75,95.67,95.73,12224.0,71.8464,71.899,71.8389,71.884,12224.0
2018-03-29 14:10:00,95.75,95.94,95.74,95.93,20900.0,71.899,72.0417,71.8915,72.0342,20900.0
2018-03-29 14:20:00,95.93,96.03,95.85,95.99,18162.0,72.0342,72.1093,71.9741,72.0792,18162.0
2018-03-29 14:30:00,95.99,96.1,95.91,96.06,15510.0,72.0792,72.1618,72.0191,72.1318,15510.0
2018-03-29 14:40:00,96.07,96.29,96.04,96.28,17287.0,72.1393,72.3045,72.1168,72.297,17287.0
2018-03-29 14:50:00,96.29,96.34,96.21,96.23,16459.0,72.3045,72.342,72.2444,72.2594,16459.0
2018-03-29 15:00:00,96.21,96.33,96.11,96.33,20850.0,72.2444,72.3345,72.1693,72.3345,20850.0
2018-03-29 15:10:00,96.32,96.5,96.22,96.25,33882.0,72.327,72.4622,72.2519,72.2745,33882.0
2018-03-29 15:20:00,96.25,96.26,95.97,96.06,35272.0,72.2745,72.282,72.0642,72.1318,35272.0
2018-03-29 15:30:00,96.06,96.06,95.84,95.98,49531.0,72.1318,72.1318,71.9666,72.0717,49531.0
2018-03-29 15:40:00,95.99,96.22,95.93,96.17,60786.0,72.0792,72.2519,72.0342,72.2144,60786.0
2018-03-29 15:50:00,96.19,96.2,95.93,95.93,153095.0,72.2294,72.2369,72.0342,72.0342,153095.0
2018-04-02 09:30:00,95.83,95.98,95.44,95.9,22996.0,71.9591,72.0717,71.6662,72.0116,22996.0
2018-04-02 09:40:00,95.98,96.21,95.72,95.73,20609.0,72.0717,72.2444,71.8765,71.884,20609.0
2018-04-02 09:50:00,95.72,95.72,95.43,95.43,10155.0,71.8765,71.8765,71.6587,71.6587,10155.0
2018-04-02 10:00:00,95.48,95.51,95.14,95.39,29032.0,71.6963,71.7188,71.4409,71.6287,29032.0
2018-04-02 10:10:00,95.41,95.55,95.28,95.44,14537.0,71.6437,71.7488,71.5461,71.6662,14537.0
2018-04-02 10:20:00,95.49,95.82,95.48,95.77,18335.0,71.7038,71.9516,71.6963,71.914,18335.0
2018-04-02 10:30:00,95.76,95.76,95.41,95.56,16819.0,71.9065,71.9065,71.6437,71.7563,16819.0
2018-04-02 10:40:00,95.58,95.58,95.3,95.42,21042.0,71.7713,71.7713,71.5611,71.6512,21042.0
2018-04-02 10:50:00,95.38,95.4,95.02,95.05,11404.0,71.6212,71.6362,71.3508,71.3734,11404.0
2018-04-02 11:00:00,95.04,95.09,94.81,94.84,21515.0,71.3659,71.4034,71.1931,71.2157,21515.0
2018-04-02 11:10:00,94.85,94.88,94.66,94.8,15840.0,71.2232,71.2457,71.0805,71.1856,15840.0
2018-04-02 11:20:00,94.88,95.03,94.8,95.02,22664.0,71.2457,71.3583,71.1856,71.3508,22664.0
2018-04-02 11:30:00,94.98,94.99,94.36,94.4,27009.0,71.3208,71.3283,70.8552,70.8853,27009.0
2018-04-02 11:40:00,94.41,94.76,94.22,94.73,28339.0,70.8928,71.1556,70.7501,71.1331,28339.0
2018-04-02 11:50:00,94.72,94.72,94.41,94.49,14314.0,71.1256,71.1256,70.8928,70.9529,14314.0
2018-04-02 12:00:00,94.49,94.52,94.2,94.22,16338.0,70.9529,70.9754,70.7351,70.7501,16338.0
2018-04-02 12:10:00,94.22,94.24,94.04,94.13,22787.0,70.7501,70.7651,70.615,70.6825,22787.0
2018-04-02 12:20:00,94.11,94.2,94.03,94.11,17009.0,70.6675,70.7351,70.6074,70.6675,17009.0
2018-04-02 12:30:00,94.14,94.3,94.14,94.22,11760.0,70.69,70.8102,70.69,70.7501,11760.0
2018-04-02 12:40:00,94.22,94.45,94.14,94.31,16084.0,70.7501,70.9228,70.69,70.8177,16084.0
2018-04-02 12:50:00,94.27,94.34,94.23,94.31,8861.0,70.7877,70.8402,70.7576,70.8177,8861.0
2018-04-02 13:00:00,94.34,94.38,93.96,93.99,23419.0,70.8402,70.8703,70.5549,70.5774,23419.0
2018-04-02 13:10:00,93.97,94.09,93.92,94.01,17334.0,70.5624,70.6525,70.5248,70.5924,17334.0
2018-04-02 13:20:00,93.98,94.06,93.78,93.83,37139.0,70.5699,70.63,70.4197,70.4573,37139.0
2018-04-02 13:30:00,93.82,94.14,93.7,93.98,25343.0,70.4498,70.69,70.3596,70.5699,25343.0
2018-04-02 13:40:00,94.0,94.01,93.62,93.7,41565.0,70.5849,70.5924,70.2996,70.3596,41565.0
2018-04-02 13:50:00,93.71,93.79,93.54,93.54,22631.0,70.3672,70.4272,70.2395,70.2395,22631.0
2018-04-02 14:00:00,93.52,93.65,93.38,93.58,36111.0,70.2245,70.3221,70.1194,70.2695,36111.0
2018-04-02 14:10:00,93.6,93.74,93.49,93.7,27729.0,70.2846,70.3897,70.202,70.3596,27729.0
2018-04-02 14:20:00,93.74,93.96,93.68,93.86,35434.0,70.3897,70.5549,70.3446,70.4798,35434.0
2018-04-02 14:30:00,93.82,93.98,93.72,93.9,21419.0,70.4498,70.5699,70.3747,70.5098,21419.0
2018-04-02 14:40:00,93.89,93.99,93.75,93.99,23591.0,70.5023,70.5774,70.3972,70.5774,23591.0
2018-04-02 14:50:00,93.98,94.32,93.98,94.24,28742.0,70.5699,70.8252,70.5699,70.7651,28742.0
2018-04-02 15:00:00,94.25,94.29,94.05,94.21,23501.0,70.7726,70.8027,70.6225,70.7426,23501.0
2018-04-02 15:10:00,94.21,94.53,94.16,94.53,32481.0,70.7426,70.9829,70.7051,70.9829,32481.0
2018-04-02 15:20:00,94.52,94.55,94.21,94.25,31560.0,70.9754,70.9979,70.7426,70.7726,31560.0
2018-04-02 15:30:00,94.27,94.59,94.23,94.53,54357.0,70.7877,71.028,70.7576,70.9829,54357.0
2018-04-02 15:40:00,94.53,94.83,94.38,94.8,82503.0,70.9829,71.2082,70.8703,71.1856,82503.0
2018-04-02 15:50:00,94.81,95.06,94.75,94.94,159117.0,71.1931,71.3809,71.1481,71.2908,159117.0
2018-04-03 09:30:00,95.4,95.68,95.11,95.23,34835.0,71.6362,71.8464,71.4184,71.5085,34835.0
2018-04-03 09:40:00,95.28,95.84,95.27,95.73,20640.0,71.5461,71.9666,71.5386,71.884,20640.0
2018-04-03 09:50:00,95.75,95.95,95.63,95.95,22757.0,71.899,72.0492,71.8089,72.0492,22757.0
2018-04-03 10:00:00,95.87,95.92,95.19,95.28,22277.0,71.9891,72.0267,71.4785,71.5461,22277.0
2018-04-03 10:10:00,95.25,95.25,94.92,94.95,17910.0,71.5235,71.5235,71.2757,71.2983,17910.0
2018-04-03 10:20:00,94.8,95.17,94.78,95.17,16128.0,71.1856,71.4635,71.1706,71.4635,16128.0
2018-04-03 10:30:00,95.16,95.23,94.92,95.15,15626.0,71.456,71.5085,71.2757,71.4485,15626.0
2018-04-03 10:40:00,95.14,95.31,94.98,95.25,12365.0,71.4409,71.5686,71.3208,71.5235,12365.0
2018-04-03 10:50:00,95.25,95.49,95.19,95.42,15293.0,71.5235,71.7038,71.4785,71.6512,15293.0
2018-04-03 11:00:00,95.5,95.85,95.5,95.81,16146.0,71.7113,71.9741,71.7113,71.9441,16146.0
2018-04-03 11:10:00,95.81,95.81,95.56,95.61,15468.0,71.9441,71.9441,71.7563,71.7939,15468.0
2018-04-03 11:20:00,95.58,95.64,95.44,95.44,24762.0,71.7713,71.8164,71.6662,71.6662,24762.0
2018-04-03 11:30:00,95.44,95.51,95.16,95.26,32270.0,71.6662,71.7188,71.456,71.5311,32270.0
2018-04-03 11:40:00,95.29,95.64,95.28,95.49,15923.0,71.5536,71.8164,71.5461,71.7038,15923.0
2018-04-03 11:50:00,95.49,95.64,95.38,95.6,22549.0,71.7038,71.8164,71.6212,71.7864,22549.0
2018-04-03 12:00:00,95.67,95.77,95.65,95.76,12868.0,71.8389,71.914,71.8239,71.9065,12868.0
2018-04-03 12:10:00,95.76,95.8,95.61,95.67,23728.0,71.9065,71.9365,71.7939,71.8389,23728.0
2018-04-03 12:20:00,95.67,95.67,95.48,95.59,13387.0,71.8389,71.8389,71.6963,71.7789,13387.0
2018-04-03 12:30:00,95.56,95.6,95.46,95.51,15086.0,71.7563,71.7864,71.6812,71.7188,15086.0
2018-04-03 12:40:00,95.54,95.71,95.54,95.54,9840.0,71.7413,71.869,71.7413,71.7413,9840.0
2018-04-03 12:50:00,95.55,95.6,95.45,95.56,12347.0,71.7488,71.7864,71.6737,71.7563,12347.0
2018-04-03 13:00:00,95.56,95.65,95.51,95.53,12920.0,71.7563,71.8239,71.7188,71.7338,12920.0
2018-04-03 13:10:00,95.54,95.59,95.48,95.51,14383.0,71.7413,71.7789,71.6963,71.7188,14383.0
2018-04-03 13:20:00,95.53,95.84,95.53,95.73,11876.0,71.7338,71.9666,71.7338,71.884,11876.0
2018-04-03 13:30:00,95.77,95.8,95.53,95.53,11302.0,71.914,71.9365,71.7338,71.7338,11302.0
2018-04-03 13:40:00,95.57,95.57,95.4,95.4,11431.0,71.7638,71.7638,71.6362,71.6362,11431.0
2018-04-03 13:50:00,95.4,95.59,95.38,95.54,13838.0,71.6362,71.7789,71.6212,71.7413,13838.0
2018-04-03 14:00:00,95.55,95.56,95.35,95.38,15326.0,71.7488,71.7563,71.5986,71.6212,15326.0
2018-04-03 14:10:00,95.37,95.41,95.25,95.31,19322.0,71.6137,71.6437,71.5235,71.5686,19322.0
2018-04-03 14:20:00,95.31,95.45,95.31,95.43,14827.0,71.5686,71.6737,71.5686,71.6587,14827.0
2018-04-03 14:30:00,95.43,95.45,95.15,95.28,22011.0,71.6587,71.6737,71.4485,71.5461,22011.0
2018-04-03 14:40:00,95.3,95.76,95.19,95.75,25618.0,71.5611,71.9065,71.4785,71.899,25618.0
2018-04-03 14:50:00,95.71,95.83,95.61,95.76,18743.0,71.869,71.9591,71.7939,71.9065,18743.0
2018-04-03 15:00:00,95.76,96.27,95.74,96.21,60336.0,71.9065,72.2895,71.8915,72.2444,60336.0
2018-04-03 15:10:00,96.17,96.31,95.83,96.01,28427.0,72.2144,72.3195,71.9591,72.0942,28427.0
2018-04-03 15:20:00,96.05,96.27,95.96,96.12,31263.0,72.1243,72.2895,72.0567,72.1768,31263.0
2018-04-03 15:30:00,96.15,96.16,95.72,95.87,36092.0,72.1994,72.2069,71.8765,71.9891,36092.0
2018-04-03 15:40:00,95.87,96.09,95.82,95.91,61082.0,71.9891,72.1543,71.9516,72.0191,61082.0
2018-04-03 15:50:00,95.91,96.28,95.89,96.23,134991.0,72.0191,72.297,72.0041,72.2594,134991.0
2018-04-04 09:30:00,94.99,95.13,93.33,93.49,140836.0,71.3283,71.4334,70.0818,70.202,140836.0
2018-04-04 09:40:00,93.5,93.5,92.68,92.73,109448.0,70.2095,70.2095,69.5937,69.6313,109448.0
2018-04-04 09:50:00,92.71,93.35,92.68,93.29,71903.0,69.6163,70.0968,69.5937,70.0518,71903.0
2018-04-04 10:00:00,93.24,93.74,93.16,93.63,40170.0,70.0142,70.3897,69.9542,70.3071,40170.0
2018-04-04 10:10:00,93.56,93.69,93.48,93.62,43206.0,70.2545,70.3521,70.1944,70.2996,43206.0
2018-04-04 10:20:00,93.61,93.61,93.1,93.33,59111.0,70.2921,70.2921,69.9091,70.0818,59111.0
2018-04-04 10:30:00,93.38,93.59,93.37,93.57,42057.0,70.1194,70.277,70.1118,70.262,42057.0
2018-04-04 10:40:00,93.56,93.87,93.42,93.87,39180.0,70.2545,70.4873,70.1494,70.4873,39180.0
2018-04-04 10:50:00,93.9,94.01,93.75,93.94,27373.0,70.5098,70.5924,70.3972,70.5399,27373.0
2018-04-04 11:00:00,93.94,94.08,93.78,94.04,39909.0,70.5399,70.645,70.4197,70.615,39909.0
2018-04-04 11:10:00,94.05,94.05,93.65,93.65,31971.0,70.6225,70.6225,70.3221,70.3221,31971.0
2018-04-04 11:20:00,93.68,94.09,93.68,93.92,48886.0,70.3446,70.6525,70.3446,70.5248,48886.0
2018-04-04 11:30:00,93.91,94.11,93.79,93.81,25534.0,70.5173,70.6675,70.4272,70.4422,25534.0
2018-04-04 11:40:00,93.81,93.98,93.77,93.91,25047.0,70.4422,70.5699,70.4122,70.5173,25047.0
2018-04-04 11:50:00,93.91,94.0,93.87,93.94,18554.0,70.5173,70.5849,70.4873,70.5399,18554.0
2018-04-04 12:00:00,93.96,94.1,93.82,94.01,25325.0,70.5549,70.66,70.4498,70.5924,25325.0
2018-04-04 12:10:00,94.0,94.31,94.0,94.17,32625.0,70.5849,70.8177,70.5849,70.7126,32625.0
2018-04-04 12:20:00,94.19,94.48,94.16,94.32,45380.0,70.7276,70.9454,70.7051,70.8252,45380.0
2018-04-04 12:30:00,94.37,94.46,94.22,94.36,18238.0,70.8628,70.9303,70.7501,70.8552,18238.0
2018-04-04 12:40:00,94.38,94.55,94.31,94.45,62222.0,70.8703,70.9979,70.8177,70.9228,62222.0
2018-04-04 12:50:00,94.45,94.74,94.43,94.67,46947.0,70.9228,71.1406,70.9078,71.088,46947.0
2018-04-04 13:00:00,94.7,94.78,94.58,94.64,20471.0,71.1105,71.1706,71.0204,71.0655,20471.0
2018-04-04 13:10:00,94.63,94.69,94.46,94.54,25434.0,71.058,71.103,70.9303,70.9904,25434.0
2018-04-04 13:20:00,94.55,94.66,94.42,94.55,21241.0,70.9979,71.0805,70.9003,70.9979,21241.0
2018-04-04 13:30:00,94.54,94.77,94.49,94.64,23446.0,70.9904,71.1631,70.9529,71.0655,23446.0
2018-04-04 13:40:00,94.69,94.87,94.64,94.68,27346.0,71.103,71.2382,71.0655,71.0955,27346.0
2018-04-04 13:50:00,94.68,94.68,94.47,94.56,25797.0,71.0955,71.0955,70.9378,71.0054,25797.0
2018-04-04 14:00:00,94.59,94.78,94.58,94.77,22461.0,71.028,71.1706,71.0204,71.1631,22461.0
2018-04-04 14:10:00,94.79,95.16,94.79,95.08,25877.0,71.1781,71.456,71.1781,71.3959,25877.0
2018-04-04 14:20:00,95.09,95.27,95.08,95.26,18012.0,71.4034,71.5386,71.3959,71.5311,18012.0
2018-04-04 14:30:00,95.27,95.38,95.18,95.21,28541.0,71.5386,71.6212,71.471,71.4935,28541.0
2018-04-04 14:40:00,95.21,95.69,95.18,95.64,50337.0,71.4935,71.8539,71.471,71.8164,50337.0
2018-04-04 14:50:00,95.64,95.74,95.54,95.69,27793.0,71.8164,71.8915,71.7413,71.8539,27793.0
2018-04-04 15:00:00,95.68,95.88,95.65,95.88,53395.0,71.8464,71.9966,71.8239,71.9966,53395.0
2018-04-04 15:10:00,95.87,95.87,95.57,95.58,29218.0,71.9891,71.9891,71.7638,71.7713,29218.0
2018-04-04 15:20:00,95.6,95.98,95.58,95.89,40893.0,71.7864,72.0717,71.7713,72.0041,40893.0
2018-04-04 15:30:00,95.9,96.02,95.89,95.94,63204.0,72.0116,72.1017,72.0041,72.0417,63204.0
2018-04-04 15:40:00,95.94,96.14,95.8,96.06,87383.0,72.0417,72.1919,71.9365,72.1318,87383.0
2018-04-04 15:50:00,96.07,96.23,95.97,95.98,223732.0,72.1393,72.2594,72.0642,72.0717,223732.0
2018-04-05 09:30:00,96.75,97.05,96.26,96.91,42316.0,72.6499,72.8752,72.282,72.77,42316.0
2018-04-05 09:40:00,96.91,96.91,96.71,96.76,28831.0,72.77,72.77,72.6199,72.6574,28831.0
2018-04-05 09:50:00,96.78,96.89,96.63,96.81,31968.0,72.6724,72.755,72.5598,72.695,31968.0
2018-04-05 10:00:00,96.84,97.04,96.76,97.02,23991.0,72.7175,72.8677,72.6574,72.8526,23991.0
2018-04-05 10:10:00,97.03,97.24,96.96,97.0,40433.0,72.8602,73.0178,72.8076,72.8376,40433.0
2018-04-05 10:20:00,97.01,97.14,96.86,96.98,25741.0,72.8451,72.9428,72.7325,72.8226,25741.0
2018-04-05 10:30:00,96.97,97.03,96.82,96.94,20342.0,72.8151,72.8602,72.7025,72.7926,20342.0
2018-04-05 10:40:00,96.95,97.13,96.83,96.86,17582.0,72.8001,72.9352,72.71,72.7325,17582.0
2018-04-05 10:50:00,96.85,96.94,96.71,96.78,14613.0,72.725,72.7926,72.6199,72.6724,14613.0
2018-04-05 11:00:00,96.8,97.35,96.8,97.33,19282.0,72.6874,73.1004,72.6874,73.0854,19282.0
2018-04-05 11:10:00,97.34,97.7,97.31,97.6,28480.0,73.0929,73.3633,73.0704,73.2882,28480.0
2018-04-05 11:20:00,97.59,97.74,97.55,97.59,26637.0,73.2807,73.3933,73.2506,73.2807,26637.0
2018-04-05 11:30:00,97.57,97.58,97.42,97.42,16433.0,73.2656,73.2732,73.153,73.153,16433.0
2018-04-05 11:40:00,97.44,97.62,97.44,97.55,16114.0,73.168,73.3032,73.168,73.2506,16114.0
2018-04-05 11:50:00,97.55,97.94,97.54,97.9,33913.0,73.2506,73.5435,73.2431,73.5134,33913.0
2018-04-05 12:00:00,97.89,97.92,97.77,97.79,25288.0,73.5059,73.5285,73.4158,73.4308,25288.0
2018-04-05 12:10:00,97.78,97.89,97.64,97.72,21050.0,73.4233,73.5059,73.3182,73.3783,21050.0
2018-04-05 12:20:00,97.75,97.92,97.73,97.91,18741.0,73.4008,73.5285,73.3858,73.5209,18741.0
2018-04-05 12:30:00,97.9,98.06,97.86,98.06,45272.0,73.5134,73.6336,73.4834,73.6336,45272.0
2018-04-05 12:40:00,98.08,98.11,97.95,97.98,22430.0,73.6486,73.6711,73.551,73.5735,22430.0
2018-04-05 12:50:00,97.99,98.11,97.91,98.07,16022.0,73.581,73.6711,73.5209,73.6411,16022.0
2018-04-05 13:00:00,98.08,98.26,98.08,98.14,20070.0,73.6486,73.7838,73.6486,73.6937,20070.0
2018-04-05 13:10:00,98.12,98.13,97.81,97.82,19501.0,73.6786,73.6861,73.4459,73.4534,19501.0
2018-04-05 13:20:00,97.86,97.87,97.59,97.66,17749.0,73.4834,73.4909,73.2807,73.3332,17749.0
2018-04-05 13:30:00,97.62,97.71,97.54,97.58,19497.0,73.3032,73.3708,73.2431,73.2732,19497.0
2018-04-05 13:40:00,97.53,97.53,97.23,97.31,24045.0,73.2356,73.2356,73.0103,73.0704,24045.0
2018-04-05 13:50:00,97.29,97.5,97.25,97.42,20203.0,73.0554,73.2131,73.0254,73.153,20203.0
2018-04-05 14:00:00,97.47,97.58,97.32,97.36,20753.0,73.1906,73.2732,73.0779,73.108,20753.0
2018-04-05 14:10:00,97.36,97.68,97.36,97.66,21441.0,73.108,73.3482,73.108,73.3332,21441.0
2018-04-05 14:20:00,97.64,97.7,97.49,97.55,16390.0,73.3182,73.3633,73.2056,73.2506,16390.0
2018-04-05 14:30:00,97.53,97.75,97.53,97.67,19962.0,73.2356,73.4008,73.2356,73.3407,19962.0
2018-04-05 14:40:00,97.67,97.91,97.58,97.83,26881.0,73.3407,73.5209,73.2732,73.4609,26881.0
2018-04-05 14:50:00,97.81,97.95,97.77,97.92,21248.0,73.4459,73.551,73.4158,73.5285,21248.0
2018-04-05 15:00:00,97.94,97.96,97.72,97.95,26367.0,73.5435,73.5585,73.3783,73.551,26367.0
2018-04-05 15:10:00,97.97,98.12,97.92,98.12,35145.0,73.566,73.6786,73.5285,73.6786,35145.0
2018-04-05 15:20:00,98.13,98.15,97.96,98.03,22940.0,73.6861,73.7012,73.5585,73.6111,22940.0
2018-04-05 15:30:00,98.04,98.04,97.72,97.76,35600.0,73.6186,73.6186,73.3783,73.4083,35600.0
2018-04-05 15:40:00,97.76,97.94,97.74,97.92,48853.0,73.4083,73.5435,73.3933,73.5285,48853.0
2018-04-05 15:50:00,97.94,98.07,97.76,97.78,96568.0,73.5435,73.6411,73.4083,73.4233,96568.0
2018-04-06 09:30:00,97.46,97.64,97.19,97.41,70884.0,73.183,73.3182,72.9803,73.1455,70884.0
2018-04-06 09:40:00,97.41,97.7,97.15,97.64,50793.0,73.1455,73.3633,72.9503,73.3182,50793.0
2018-04-06 09:50:00,97.7,97.89,97.44,97.57,20740.0,73.3633,73.5059,73.168,73.2656,20740.0
2018-04-06 10:00:00,97.62,97.74,97.19,97.27,42774.0,73.3032,73.3933,72.9803,73.0404,42774.0
2018-04-06 10:10:00,97.29,97.51,97.17,97.27,30168.0,73.0554,73.2206,72.9653,73.0404,30168.0
2018-04-06 10:20:00,97.24,97.51,97.22,97.3,29881.0,73.0178,73.2206,73.0028,73.0629,29881.0
2018-04-06 10:30:00,97.3,97.44,97.08,97.13,34396.0,73.0629,73.168,72.8977,72.9352,34396.0
2018-04-06 10:40:00,97.14,97.2,97.02,97.18,25787.0,72.9428,72.9878,72.8526,72.9728,25787.0
2018-04-06 10:50:00,97.2,97.2,96.91,96.99,18618.0,72.9878,72.9878,72.77,72.8301,18618.0
2018-04-06 11:00:00,96.97,97.11,96.82,97.1,28262.0,72.8151,72.9202,72.7025,72.9127,28262.0
2018-04-06 11:10:00,97.1,97.12,96.91,97.05,16178.0,72.9127,72.9277,72.77,72.8752,16178.0
2018-04-06 11:20:00,97.06,97.14,96.92,97.01,15438.0,72.8827,72.9428,72.7776,72.8451,15438.0
2018-04-06 11:30:00,97.11,97.4,97.04,97.4,12127.0,72.9202,73.138,72.8677,73.138,12127.0
2018-04-06 11:40:00,97.36,97.44,97.22,97.24,13110.0,73.108,73.168,73.0028,73.0178,13110.0
2018-04-06 11:50:00,97.25,97.64,97.19,97.59,22389.0,73.0254,73.3182,72.9803,73.2807,22389.0
2018-04-06 12:00:00,97.62,97.67,97.44,97.46,21630.0,73.3032,73.3407,73.168,73.183,21630.0
2018-04-06 12:10:00,97.44,97.59,97.29,97.29,14434.0,73.168,73.2807,73.0554,73.0554,14434.0
2018-04-06 12:20:00,97.28,97.3,97.15,97.18,15271.0,73.0479,73.0629,72.9503,72.9728,15271.0
2018-04-06 12:30:00,97.16,97.39,97.14,97.35,13038.0,72.9578,73.1305,72.9428,73.1004,13038.0
2018-04-06 12:40:00,97.35,97.56,97.35,97.48,14966.0,73.1004,73.2581,73.1004,73.1981,14966.0
2018-04-06 12:50:00,97.44,97.77,97.44,97.71,13071.0,73.168,73.4158,73.168,73.3708,13071.0
2018-04-06 13:00:00,97.7,97.71,97.49,97.52,23411.0,73.3633,73.3708,73.2056,73.2281,23411.0
2018-04-06 13:10:00,97.49,97.49,97.27,97.48,17390.0,73.2056,73.2056,73.0404,73.1981,17390.0
2018-04-06 13:20:00,97.49,97.69,97.43,97.61,16175.0,73.2056,73.3558,73.1605,73.2957,16175.0
2018-04-06 13:30:00,97.65,97.7,97.42,97.42,11495.0,73.3257,73.3633,73.153,73.153,11495.0
2018-04-06 13:40:00,97.42,97.47,97.2,97.22,14070.0,73.153,73.1906,72.9878,73.0028,14070.0
2018-04-06 13:50:00,97.23,97.23,96.73,96.74,17037.0,73.0103,73.0103,72.6349,72.6424,17037.0
2018-04-06 14:00:00,96.73,96.91,96.56,96.68,36712.0,72.6349,72.77,72.5072,72.5973,36712.0
2018-04-06 14:10:00,96.64,96.83,96.64,96.69,27827.0,72.5673,72.71,72.5673,72.6048,27827.0
2018-04-06 14:20:00,96.7,96.86,96.53,96.58,28044.0,72.6124,72.7325,72.4847,72.5222,28044.0
2018-04-06 14:30:00,96.58,96.68,96.17,96.22,40787.0,72.5222,72.5973,72.2144,72.2519,40787.0
2018-04-06 14:40:00,96.2,96.45,96.09,96.33,41245.0,72.2369,72.4246,72.1543,72.3345,41245.0
2018-04-06 14:50:00,96.29,96.3,96.07,96.21,28987.0,72.3045,72.312,72.1393,72.2444,28987.0
2018-04-06 15:00:00,96.21,96.33,95.92,96.16,42691.0,72.2444,72.3345,72.0267,72.2069,42691.0
2018-04-06 15:10:00,96.18,96.51,96.12,96.27,38362.0,72.2219,72.4697,72.1768,72.2895,38362.0
2018-04-06 15:20:00,96.28,96.54,96.28,96.42,43102.0,72.297,72.4922,72.297,72.4021,43102.0
2018-04-06 15:30:00,96.41,96.83,96.34,96.8,68647.0,72.3946,72.71,72.342,72.6874,68647.0
2018-04-06 15:40:00,96.8,97.09,96.8,96.91,77810.0,72.6874,72.9052,72.6874,72.77,77810.0
2018-04-06 15:50:00,96.92,97.23,96.91,96.93,170378.0,72.7776,73.0103,72.77,72.7851,170378.0
2018-04-09 09:30:00,97.33,98.27,97.0,97.74,55335.0,73.0854,73.7913,72.8376,73.3933,55335.0
2018-04-09 09:40:00,97.8,97.82,97.42,97.6,16410.0,73.4384,73.4534,73.153,73.2882,16410.0
2018-04-09 09:50:00,97.63,97.82,97.55,97.71,19404.0,73.3107,73.4534,73.2506,73.3708,19404.0
2018-04-09 10:00:00,97.75,97.91,97.58,97.62,18499.0,73.4008,73.5209,73.2732,73.3032,18499.0
2018-04-09 10:10:00,97.6,97.99,97.54,97.67,29743.0,73.2882,73.581,73.2431,73.3407,29743.0
2018-04-09 10:20:00,97.67,97.89,97.64,97.73,18057.0,73.3407,73.5059,73.3182,73.3858,18057.0
2018-04-09 10:30:00,97.75,98.21,97.75,98.05,14879.0,73.4008,73.7462,73.4008,73.6261,14879.0
2018-04-09 10:40:00,98.06,98.14,97.88,98.13,12713.0,73.6336,73.6937,73.4984,73.6861,12713.0
2018-04-09 10:50:00,98.12,98.27,98.03,98.1,14237.0,73.6786,73.7913,73.6111,73.6636,14237.0
2018-04-09 11:00:00,98.13,98.35,98.03,98.2,26769.0,73.6861,73.8513,73.6111,73.7387,26769.0
2018-04-09 11:10:00,98.22,98.42,98.21,98.31,16340.0,73.7537,73.9039,73.7462,73.8213,16340.0
2018-04-09 11:20:00,98.27,98.36,98.2,98.21,10407.0,73.7913,73.8589,73.7387,73.7462,10407.0
2018-04-09 11:30:00,98.23,98.38,98.23,98.28,16053.0,73.7612,73.8739,73.7612,73.7988,16053.0
2018-04-09 11:40:00,98.3,98.39,98.28,98.3,11574.0,73.8138,73.8814,73.7988,73.8138,11574.0
2018-04-09 11:50:00,98.3,98.32,97.97,98.08,13751.0,73.8138,73.8288,73.566,73.6486,13751.0
2018-04-09 12:00:00,98.09,98.21,98.07,98.14,16403.0,73.6561,73.7462,73.6411,73.6937,16403.0
2018-04-09 12:10:00,98.12,98.14,97.94,97.95,15476.0,73.6786,73.6937,73.5435,73.551,15476.0
2018-04-09 12:20:00,97.96,98.08,97.95,98.0,14163.0,73.5585,73.6486,73.551,73.5885,14163.0
2018-04-09 12:30:00,98.0,98.11,97.96,97.98,15027.0,73.5885,73.6711,73.5585,73.5735,15027.0
2018-04-09 12:40:00,98.0,98.25,97.94,98.22,12952.0,73.5885,73.7763,73.5435,73.7537,12952.0
2018-04-09 12:50:00,98.24,98.56,98.23,98.47,45308.0,73.7687,74.009,73.7612,73.9415,45308.0
2018-04-09 13:00:00,98.48,98.63,98.42,98.6,19044.0,73.949,74.0616,73.9039,74.0391,19044.0
2018-04-09 13:10:00,98.6,98.66,98.5,98.5,20363.0,74.0391,74.0841,73.964,73.964,20363.0
2018-04-09 13:20:00,98.49,98.63,98.38,98.61,13131.0,73.9565,74.0616,73.8739,74.0466,13131.0
2018-04-09 13:30:00,98.6,98.63,98.54,98.57,8824.0,74.0391,74.0616,73.994,74.0165,8824.0
2018-04-09 13:40:00,98.58,98.66,98.52,98.62,13887.0,74.0241,74.0841,73.979,74.0541,13887.0
2018-04-09 13:50:00,98.62,98.69,98.55,98.55,10368.0,74.0541,74.1067,74.0015,74.0015,10368.0
2018-04-09 14:00:00,98.55,98.56,98.4,98.42,17101.0,74.0015,74.009,73.8889,73.9039,17101.0
2018-04-09 14:10:00,98.43,98.46,98.35,98.44,15942.0,73.9114,73.9339,73.8513,73.9189,15942.0
2018-04-09 14:20:00,98.44,98.44,98.19,98.19,17166.0,73.9189,73.9189,73.7312,73.7312,17166.0
2018-04-09 14:30:00,98.18,98.3,98.14,98.25,16754.0,73.7237,73.8138,73.6937,73.7763,16754.0
2018-04-09 14:40:00,98.27,98.28,98.09,98.25,25087.0,73.7913,73.7988,73.6561,73.7763,25087.0
2018-04-09 14:50:00,98.26,98.52,98.26,98.51,33128.0,73.7838,73.979,73.7838,73.9715,33128.0
2018-04-09 15:00:00,98.5,98.58,98.46,98.58,23625.0,73.964,74.0241,73.9339,74.0241,23625.0
2018-04-09 15:10:00,98.6,98.64,98.49,98.49,43344.0,74.0391,74.0691,73.9565,73.9565,43344.0
2018-04-09 15:20:00,98.48,98.48,98.27,98.41,56718.0,73.949,73.949,73.7913,73.8964,56718.0
2018-04-09 15:30:00,98.4,98.43,98.24,98.34,44420.0,73.8889,73.9114,73.7687,73.8438,44420.0
2018-04-09 15:40:00,98.35,98.4,98.13,98.17,68192.0,73.8513,73.8889,73.6861,73.7162,68192.0
2018-04-09 15:50:00,98.16,98.17,97.68,97.77,109996.0,73.7087,73.7162,73.3482,73.4158,109996.0
2018-04-10 09:30:00,99.11,99.62,99.04,99.54,62352.0,74.422,74.805,74.3695,74.7449,62352.0
2018-04-10 09:40:00,99.61,99.64,99.12,99.31,36758.0,74.7975,74.82,74.4295,74.5722,36758.0
2018-04-10 09:50:00,99.29,99.34,98.87,98.97,36229.0,74.5572,74.5947,74.2418,74.3169,36229.0
2018-04-10 10:00:00,98.96,99.15,98.96,99.05,25751.0,74.3094,74.4521,74.3094,74.377,25751.0
2018-04-10 10:10:00,99.04,99.38,99.02,99.22,27232.0,74.3695,74.6248,74.3545,74.5046,27232.0
2018-04-10 10:20:00,99.22,99.52,99.09,99.47,22823.0,74.5046,74.7299,74.407,74.6924,22823.0
2018-04-10 10:30:00,99.48,99.74,99.48,99.56,28259.0,74.6999,74.8951,74.6999,74.7599,28259.0
2018-04-10 10:40:00,99.56,99.85,99.53,99.81,22505.0,74.7599,74.9777,74.7374,74.9477,22505.0
2018-04-10 10:50:00,99.81,99.86,99.69,99.81,16668.0,74.9477,74.9852,74.8576,74.9477,16668.0
2018-04-10 11:00:00,99.83,100.09,99.71,99.77,44057.0,74.9627,75.1579,74.8726,74.9176,44057.0
2018-04-10 11:10:00,99.79,99.97,99.6,99.95,17097.0,74.9326,75.0678,74.79,75.0528,17097.0
2018-04-10 11:20:00,99.98,100.02,99.82,99.87,17596.0,75.0753,75.1054,74.9552,74.9927,17596.0
2018-04-10 11:30:00,99.87,100.12,99.8,100.12,24808.0,74.9927,75.1804,74.9402,75.1804,24808.0
2018-04-10 11:40:00,100.11,100.25,99.77,99.91,28515.0,75.1729,75.2781,74.9176,75.0228,28515.0
2018-04-10 11:50:00,99.91,100.38,99.91,100.32,15580.0,75.0228,75.3757,75.0228,75.3306,15580.0
2018-04-10 12:00:00,100.3,100.43,100.26,100.33,32203.0,75.3156,75.4132,75.2856,75.3381,32203.0
2018-04-10 12:10:00,100.31,100.35,100.15,100.25,19649.0,75.3231,75.3532,75.203,75.2781,19649.0
2018-04-10 12:20:00,100.23,100.23,99.7,99.91,34770.0,75.263,75.263,74.8651,75.0228,34770.0
2018-04-10 12:30:00,99.91,100.18,99.9,100.14,15472.0,75.0228,75.2255,75.0152,75.1955,15472.0
2018-04-10 12:40:00,100.13,100.27,100.03,100.27,17685.0,75.188,75.2931,75.1129,75.2931,17685.0
2018-04-10 12:50:00,100.24,100.24,100.07,100.13,15676.0,75.2706,75.2706,75.1429,75.188,15676.0
2018-04-10 13:00:00,100.15,100.23,100.06,100.23,9822.0,75.203,75.263,75.1354,75.263,9822.0
2018-04-10 13:10:00,100.23,100.42,100.22,100.35,23149.0,75.263,75.4057,75.2555,75.3532,23149.0
2018-04-10 13:20:00,100.35,100.42,100.3,100.4,19866.0,75.3532,75.4057,75.3156,75.3907,19866.0
2018-04-10 13:30:00,100.42,100.56,100.39,100.48,17298.0,75.4057,75.5108,75.3832,75.4508,17298.0
2018-04-10 13:40:00,100.47,100.47,100.09,100.17,16247.0,75.4433,75.4433,75.1579,75.218,16247.0
2018-04-10 13:50:00,100.17,100.52,100.11,100.49,17313.0,75.218,75.4808,75.1729,75.4583,17313.0
2018-04-10 14:00:00,100.49,100.52,100.35,100.5,17497.0,75.4583,75.4808,75.3532,75.4658,17497.0
2018-04-10 14:10:00,100.51,100.59,100.35,100.53,32004.0,75.4733,75.5334,75.3532,75.4883,32004.0
2018-04-10 14:20:00,100.53,100.67,100.47,100.48,37951.0,75.4883,75.5934,75.4433,75.4508,37951.0
2018-04-10 14:30:00,100.49,100.61,100.37,100.52,34770.0,75.4583,75.5484,75.3682,75.4808,34770.0
2018-04-10 14:40:00,100.53,100.67,100.34,100.47,32493.0,75.4883,75.5934,75.3456,75.4433,32493.0
2018-04-10 14:50:00,100.49,100.69,100.46,100.63,54218.0,75.4583,75.6085,75.4358,75.5634,54218.0
2018-04-10 15:00:00,100.62,100.8,100.61,100.68,50125.0,75.5559,75.6911,75.5484,75.601,50125.0
2018-04-10 15:10:00,100.71,100.76,100.49,100.76,28339.0,75.6235,75.661,75.4583,75.661,28339.0
2018-04-10 15:20:00,100.76,100.86,100.48,100.64,53099.0,75.661,75.7361,75.4508,75.5709,53099.0
2018-04-10 15:30:00,100.63,100.64,100.29,100.56,50390.0,75.5634,75.5709,75.3081,75.5108,50390.0
2018-04-10 15:40:00,100.57,100.57,100.2,100.3,100677.0,75.5184,75.5184,75.2405,75.3156,100677.0
2018-04-10 15:50:00,100.33,100.42,100.2,100.25,131808.0,75.3381,75.4057,75.2405,75.2781,131808.0
2018-04-11 09:30:00,99.95,100.56,99.95,100.22,64399.0,75.0528,75.5108,75.0528,75.2555,64399.0
2018-04-11 09:40:00,100.22,100.98,100.12,100.84,29577.0,75.2555,75.8262,75.1804,75.7211,29577.0
2018-04-11 09:50:00,100.83,101.04,100.52,101.04,46962.0,75.7136,75.8713,75.4808,75.8713,46962.0
2018-04-11 10:00:00,101.05,101.29,100.98,101.14,37268.0,75.8788,76.059,75.8262,75.9464,37268.0
2018-04-11 10:10:00,101.17,101.2,100.79,100.98,35837.0,75.9689,75.9914,75.6836,75.8262,35837.0
2018-04-11 10:20:00,100.98,101.13,100.8,100.91,34397.0,75.8262,75.9389,75.6911,75.7737,34397.0
2018-04-11 10:30:00,100.93,101.22,100.8,101.11,35061.0,75.7887,76.0064,75.6911,75.9238,35061.0
2018-04-11 10:40:00,101.14,101.33,101.08,101.08,20612.0,75.9464,76.089,75.9013,75.9013,20612.0
2018-04-11 10:50:00,101.12,101.43,101.08,101.18,32365.0,75.9313,76.1641,75.9013,75.9764,32365.0
2018-04-11 11:00:00,101.16,101.42,101.06,101.31,20851.0,75.9614,76.1566,75.8863,76.074,20851.0
2018-04-11 11:10:00,101.32,101.4,101.18,101.21,22450.0,76.0815,76.1416,75.9764,75.9989,22450.0
2018-04-11 11:20:00,101.21,101.48,101.18,101.44,24511.0,75.9989,76.2017,75.9764,76.1716,24511.0
2018-04-11 11:30:00,101.44,101.82,101.37,101.78,95679.0,76.1716,76.457,76.1191,76.4269,95679.0
2018-04-11 11:40:00,101.8,101.97,101.71,101.95,64770.0,76.442,76.5696,76.3744,76.5546,64770.0
2018-04-11 11:50:00,101.94,102.24,101.94,102.22,45412.0,76.5471,76.7724,76.5471,76.7573,45412.0
2018-04-11 12:00:00,102.23,102.31,102.06,102.28,37581.0,76.7649,76.8249,76.6372,76.8024,37581.0
2018-04-11 12:10:00,102.27,102.46,102.25,102.35,41887.0,76.7949,76.9376,76.7799,76.855,41887.0
2018-04-11 12:20:00,102.35,102.54,102.34,102.42,26748.0,76.855,76.9976,76.8475,76.9075,26748.0
2018-04-11 12:30:00,102.45,102.5,102.33,102.42,21451.0,76.9301,76.9676,76.8399,76.9075,21451.0
2018-04-11 12:40:00,102.4,102.5,102.3,102.37,25863.0,76.8925,76.9676,76.8174,76.87,25863.0
2018-04-11 12:50:00,102.38,102.46,102.27,102.44,17351.0,76.8775,76.9376,76.7949,76.9225,17351.0
2018-04-11 13:00:00,102.45,102.6,102.4,102.48,27163.0,76.9301,77.0427,76.8925,76.9526,27163.0
2018-04-11 13:10:00,102.47,102.74,102.38,102.71,35679.0,76.9451,77.1478,76.8775,77.1253,35679.0
2018-04-11 13:20:00,102.7,102.9,102.64,102.8,29691.0,77.1178,77.268,77.0727,77.1929,29691.0
2018-04-11 13:30:00,102.82,102.83,102.58,102.62,28305.0,77.2079,77.2154,77.0277,77.0577,28305.0
2018-04-11 13:40:00,102.63,102.8,102.53,102.8,23296.0,77.0652,77.1929,76.9901,77.1929,23296.0
2018-04-11 13:50:00,102.79,102.85,102.57,102.69,29177.0,77.1854,77.2304,77.0202,77.1103,29177.0
2018-04-11 14:00:00,102.74,102.79,102.34,102.34,38689.0,77.1478,77.1854,76.8475,76.8475,38689.0
2018-04-11 14:10:00,102.35,102.75,102.29,102.7,28346.0,76.855,77.1553,76.8099,77.1178,28346.0
2018-04-11 14:20:00,102.73,102.74,102.5,102.6,21960.0,77.1403,77.1478,76.9676,77.0427,21960.0
2018-04-11 14:30:00,102.58,102.76,102.58,102.68,21424.0,77.0277,77.1628,77.0277,77.1028,21424.0
2018-04-11 14:40:00,102.68,102.77,102.4,102.53,29404.0,77.1028,77.1703,76.8925,76.9901,29404.0
2018-04-11 14:50:00,102.51,102.77,102.41,102.75,35126.0,76.9751,77.1703,76.9,77.1553,35126.0
2018-04-11 15:00:00,102.77,102.92,102.66,102.68,57940.0,77.1703,77.283,77.0877,77.1028,57940.0
2018-04-11 15:10:00,102.69,102.75,102.45,102.49,94442.0,77.1103,77.1553,76.9301,76.9601,94442.0
2018-04-11 15:20:00,102.47,102.59,102.37,102.58,41177.0,76.9451,77.0352,76.87,77.0277,41177.0
2018-04-11 15:30:00,102.59,102.77,102.51,102.68,47491.0,77.0352,77.1703,76.9751,77.1028,47491.0
2018-04-11 15:40:00,102.68,102.75,102.56,102.57,71636.0,77.1028,77.1553,77.0127,77.0202,71636.0
2018-04-11 15:50:00,102.53,102.64,102.49,102.56,145671.0,76.9901,77.0727,76.9601,77.0127,145671.0
2018-04-12 09:30:00,102.78,102.79,102.12,102.12,43961.0,77.1778,77.1854,76.6823,76.6823,43961.0
2018-04-12 09:40:00,102.08,102.51,101.9,102.49,25710.0,76.6522,76.9751,76.5171,76.9601,25710.0
2018-04-12 09:50:00,102.52,103.2,102.47,103.17,56363.0,76.9826,77.4932,76.9451,77.4707,56363.0
2018-04-12 10:00:00,103.16,103.28,102.92,103.08,45478.0,77.4632,77.5533,77.283,77.4031,45478.0
2018-04-12 10:10:00,103.11,103.12,102.73,102.85,63756.0,77.4256,77.4332,77.1403,77.2304,63756.0
2018-04-12 10:20:00,102.85,103.09,102.8,102.81,36021.0,77.2304,77.4106,77.1929,77.2004,36021.0
2018-04-12 10:30:00,102.81,102.97,102.67,102.95,35701.0,77.2004,77.3205,77.0952,77.3055,35701.0
2018-04-12 10:40:00,102.95,102.97,102.67,102.77,39640.0,77.3055,77.3205,77.0952,77.1703,39640.0
2018-04-12 10:50:00,102.77,102.83,102.55,102.57,31827.0,77.1703,77.2154,77.0051,77.0202,31827.0
2018-04-12 11:00:00,102.55,102.77,102.53,102.71,30595.0,77.0051,77.1703,76.9901,77.1253,30595.0
2018-04-12 11:10:00,102.71,102.83,102.58,102.64,32343.0,77.1253,77.2154,77.0277,77.0727,32343.0
2018-04-12 11:20:00,102.67,102.76,102.45,102.54,33167.0,77.0952,77.1628,76.9301,76.9976,33167.0
2018-04-12 11:30:00,102.53,102.67,102.4,102.49,29582.0,76.9901,77.0952,76.8925,76.9601,29582.0
2018-04-12 11:40:00,102.48,102.53,102.06,102.1,39480.0,76.9526,76.9901,76.6372,76.6672,39480.0
2018-04-12 11:50:00,102.11,102.51,102.11,102.51,26960.0,76.6747,76.9751,76.6747,76.9751,26960.0
2018-04-12 12:00:00,102.5,102.63,102.44,102.49,27772.0,76.9676,77.0652,76.9225,76.9601,27772.0
2018-04-12 12:10:00,102.49,102.61,102.34,102.57,24947.0,76.9601,77.0502,76.8475,77.0202,24947.0
2018-04-12 12:20:00,102.57,102.57,102.34,102.41,14047.0,77.0202,77.0202,76.8475,76.9,14047.0
2018-04-12 12:30:00,102.42,102.58,102.41,102.51,19117.0,76.9075,77.0277,76.9,76.9751,19117.0
2018-04-12 12:40:00,102.54,102.68,102.52,102.66,21826.0,76.9976,77.1028,76.9826,77.0877,21826.0
2018-04-12 12:50:00,102.65,102.72,102.58,102.59,20241.0,77.0802,77.1328,77.0277,77.0352,20241.0
2018-04-12 13:00:00,102.6,102.71,102.52,102.55,40299.0,77.0427,77.1253,76.9826,77.0051,40299.0
2018-04-12 13:10:00,102.58,102.6,102.36,102.4,20271.0,77.0277,77.0427,76.8625,76.8925,20271.0
2018-04-12 13:20:00,102.42,102.48,102.03,102.1,26564.0,76.9075,76.9526,76.6147,76.6672,26564.0
2018-04-12 13:30:00,102.11,102.44,102.05,102.39,21532.0,76.6747,76.9225,76.6297,76.885,21532.0
2018-04-12 13:40:00,102.4,102.59,102.39,102.5,19818.0,76.8925,77.0352,76.885,76.9676,19818.0
2018-04-12 13:50:00,102.51,102.63,102.35,102.45,15039.0,76.9751,77.0652,76.855,76.9301,15039.0
2018-04-12 14:00:00,102.42,102.8,102.37,102.76,26411.0,76.9075,77.1929,76.87,77.1628,26411.0
2018-04-12 14:10:00,102.76,103.07,102.7,103.05,23088.0,77.1628,77.3956,77.1178,77.3806,23088.0
2018-04-12 14:20:00,103.04,103.23,103.02,103.14,37589.0,77.3731,77.5158,77.3581,77.4482,37589.0
2018-04-12 14:30:00,103.15,103.19,102.98,103.02,42682.0,77.4557,77.4857,77.328,77.3581,42682.0
2018-04-12 14:40:00,103.02,103.03,102.92,102.98,21045.0,77.3581,77.3656,77.283,77.328,21045.0
2018-04-12 14:50:00,102.99,103.12,102.98,103.09,21610.0,77.3355,77.4332,77.328,77.4106,21610.0
2018-04-12 15:00:00,103.1,103.11,102.95,102.97,34279.0,77.4181,77.4256,77.3055,77.3205,34279.0
2018-04-12 15:10:00,102.99,103.07,102.96,103.06,32100.0,77.3355,77.3956,77.313,77.3881,32100.0
2018-04-12 15:20:00,103.07,103.23,102.98,103.09,41538.0,77.3956,77.5158,77.328,77.4106,41538.0
2018-04-12 15:30:00,103.08,103.09,102.99,103.07,65851.0,77.4031,77.4106,77.3355,77.3956,65851.0
2018-04-12 15:40:00,103.07,103.1,102.74,102.79,78694.0,77.3956,77.4181,77.1478,77.1854,78694.0
2018-04-12 15:50:00,102.8,102.83,102.61,102.64,140739.0,77.1929,77.2154,77.0502,77.0727,140739.0
2018-04-13 09:30:00,103.28,103.43,102.98,103.16,42992.0,77.5533,77.6659,77.328,77.4632,42992.0
2018-04-13 09:40:00,103.18,103.22,102.86,102.87,14301.0,77.4782,77.5082,77.2379,77.2454,14301.0
2018-04-13 09:50:00,102.92,103.03,102.87,102.97,12998.0,77.283,77.3656,77.2454,77.3205,12998.0
2018-04-13 10:00:00,103.0,103.22,103.0,103.11,15707.0,77.343,77.5082,77.343,77.4256,15707.0
2018-04-13 10:10:00,103.07,103.4,102.97,103.3,15400.0,77.3956,77.6434,77.3205,77.5683,15400.0
2018-04-13 10:20:00,103.27,103.35,102.97,102.97,13118.0,77.5458,77.6059,77.3205,77.3205,13118.0
2018-04-13 10:30:00,103.02,103.16,102.91,102.99,15716.0,77.3581,77.4632,77.2755,77.3355,15716.0
2018-04-13 10:40:00,103.02,103.13,102.85,103.12,16904.0,77.3581,77.4407,77.2304,77.4332,16904.0
2018-04-13 10:50:00,103.13,103.2,102.92,102.92,7110.0,77.4407,77.4932,77.283,77.283,7110.0
2018-04-13 11:00:00,102.79,102.9,102.71,102.83,21886.0,77.1854,77.268,77.1253,77.2154,21886.0
2018-04-13 11:10:00,102.85,103.13,102.84,103.03,26925.0,77.2304,77.4407,77.2229,77.3656,26925.0
2018-04-13 11:20:00,103.03,103.21,102.93,103.17,34031.0,77.3656,77.5007,77.2905,77.4707,34031.0
2018-04-13 11:30:00,103.14,103.31,103.13,103.19,10613.0,77.4482,77.5758,77.4407,77.4857,10613.0
2018-04-13 11:40:00,103.19,103.27,103.09,103.11,5851.0,77.4857,77.5458,77.4106,77.4256,5851.0
2018-04-13 11:50:00,103.12,103.29,102.95,103.28,13384.0,77.4332,77.5608,77.3055,77.5533,13384.0
2018-04-13 12:00:00,103.29,103.36,103.16,103.17,11113.0,77.5608,77.6134,77.4632,77.4707,11113.0
2018-04-13 12:10:00,103.17,103.36,103.17,103.36,9409.0,77.4707,77.6134,77.4707,77.6134,9409.0
2018-04-13 12:20:00,103.38,103.49,103.31,103.46,8562.0,77.6284,77.711,77.5758,77.6885,8562.0
2018-04-13 12:30:00,103.46,103.47,103.33,103.39,9904.0,77.6885,77.696,77.5908,77.6359,9904.0
2018-04-13 12:40:00,103.4,103.44,103.23,103.23,16412.0,77.6434,77.6734,77.5158,77.5158,16412.0
2018-04-13 12:50:00,103.27,103.4,103.26,103.4,12056.0,77.5458,77.6434,77.5383,77.6434,12056.0
2018-04-13 13:00:00,103.39,103.59,103.39,103.52,15171.0,77.6359,77.7861,77.6359,77.7335,15171.0
2018-04-13 13:10:00,103.52,103.63,103.47,103.61,9517.0,77.7335,77.8161,77.696,77.8011,9517.0
2018-04-13 13:20:00,103.61,103.81,103.59,103.8,16124.0,77.8011,77.9513,77.7861,77.9438,16124.0
2018-04-13 13:30:00,103.8,103.8,103.69,103.75,11258.0,77.9438,77.9438,77.8612,77.9062,11258.0
2018-04-13 13:40:00,103.74,103.94,103.74,103.87,21729.0,77.8987,78.0489,77.8987,77.9963,21729.0
2018-04-13 13:50:00,103.88,103.91,103.81,103.9,21675.0,78.0038,78.0264,77.9513,78.0189,21675.0
2018-04-13 14:00:00,103.9,103.96,103.87,103.96,12709.0,78.0189,78.0639,77.9963,78.0639,12709.0
2018-04-13 14:10:00,103.96,103.97,103.85,103.94,28619.0,78.0639,78.0714,77.9813,78.0489,28619.0
2018-04-13 14:20:00,103.93,104.0,103.88,103.98,15310.0,78.0414,78.094,78.0038,78.0789,15310.0
2018-04-13 14:30:00,103.98,104.19,103.92,103.98,48706.0,78.0789,78.2366,78.0339,78.0789,48706.0
2018-04-13 14:40:00,103.98,104.05,103.88,103.96,23390.0,78.0789,78.1315,78.0038,78.0639,23390.0
2018-04-13 14:50:00,103.95,104.01,103.89,103.9,17897.0,78.0564,78.1015,78.0114,78.0189,17897.0
2018-04-13 15:00:00,103.9,104.05,103.79,104.02,116396.0,78.0189,78.1315,77.9363,78.109,116396.0
2018-04-13 15:10:00,103.99,104.04,103.51,103.51,33124.0,78.0864,78.124,77.726,77.726,33124.0
2018-04-13 15:20:00,103.54,103.65,103.52,103.58,21434.0,77.7485,77.8311,77.7335,77.7786,21434.0
2018-04-13 15:30:00,103.57,103.67,103.48,103.65,38048.0,77.7711,77.8462,77.7035,77.8311,38048.0
2018-04-13 15:40:00,103.65,103.85,103.58,103.63,72487.0,77.8311,77.9813,77.7786,77.8161,72487.0
2018-04-13 15:50:00,103.63,103.87,103.63,103.75,149431.0,77.8161,77.9963,77.8161,77.9062,149431.0
2018-04-16 09:30:00,104.27,104.8,104.17,104.79,54498.0,78.2967,78.6947,78.2216,78.6872,54498.0
2018-04-16 09:40:00,104.84,105.64,104.81,105.51,70634.0,78.7247,79.3254,78.7022,79.2278,70634.0
2018-04-16 09:50:00,105.49,105.64,105.31,105.64,30115.0,79.2128,79.3254,79.0776,79.3254,30115.0
2018-04-16 10:00:00,105.74,105.95,105.54,105.9,35050.0,79.4005,79.5582,79.2503,79.5207,35050.0
2018-04-16 10:10:00,105.89,106.13,105.87,105.97,44650.0,79.5132,79.6934,79.4981,79.5732,44650.0
2018-04-16 10:20:00,105.98,106.14,105.72,106.09,36333.0,79.5807,79.7009,79.3855,79.6633,36333.0
2018-04-16 10:30:00,106.04,106.17,105.82,106.01,30469.0,79.6258,79.7234,79.4606,79.6033,30469.0
2018-04-16 10:40:00,106.06,106.27,105.99,106.22,43284.0,79.6408,79.7985,79.5882,79.761,43284.0
2018-04-16 10:50:00,106.25,106.54,106.09,106.48,57961.0,79.7835,80.0012,79.6633,79.9562,57961.0
2018-04-16 11:00:00,106.5,106.57,106.13,106.3,31597.0,79.9712,80.0238,79.6934,79.821,31597.0
2018-04-16 11:10:00,106.3,106.33,106.2,106.31,28601.0,79.821,79.8436,79.7459,79.8285,28601.0
2018-04-16 11:20:00,106.3,106.36,106.07,106.27,42833.0,79.821,79.8661,79.6483,79.7985,42833.0
2018-04-16 11:30:00,106.3,106.42,106.2,106.34,20467.0,79.821,79.9111,79.7459,79.8511,20467.0
2018-04-16 11:40:00,106.33,106.49,106.3,106.44,32402.0,79.8436,79.9637,79.821,79.9262,32402.0
2018-04-16 11:50:00,106.43,106.53,106.37,106.47,21487.0,79.9186,79.9937,79.8736,79.9487,21487.0
2018-04-16 12:00:00,106.5,106.66,106.47,106.56,33546.0,79.9712,80.0914,79.9487,80.0163,33546.0
2018-04-16 12:10:00,106.57,106.73,106.57,106.64,27719.0,80.0238,80.1439,80.0238,80.0763,27719.0
2018-04-16 12:20:00,106.63,106.77,106.6,106.77,10952.0,80.0688,80.174,80.0463,80.174,10952.0
2018-04-16 12:30:00,106.78,106.85,106.72,106.75,24639.0,80.1815,80.234,80.1364,80.1589,24639.0
2018-04-16 12:40:00,106.73,107.0,106.73,106.95,20314.0,80.1439,80.3467,80.1439,80.3091,20314.0
2018-04-16 12:50:00,106.95,107.13,106.94,107.05,57139.0,80.3091,80.4443,80.3016,80.3842,57139.0
2018-04-16 13:00:00,107.05,107.12,106.81,106.88,45897.0,80.3842,80.4368,80.204,80.2566,45897.0
2018-04-16 13:10:00,106.9,106.92,106.72,106.86,17516.0,80.2716,80.2866,80.1364,80.2415,17516.0
2018-04-16 13:20:00,106.85,106.9,106.8,106.84,19340.0,80.234,80.2716,80.1965,80.2265,19340.0
2018-04-16 13:30:00,106.84,106.96,106.75,106.95,22537.0,80.2265,80.3166,80.1589,80.3091,22537.0
2018-04-16 13:40:00,106.96,106.99,106.88,106.97,19761.0,80.3166,80.3392,80.2566,80.3241,19761.0
2018-04-16 13:50:00,106.97,106.97,106.45,106.66,78970.0,80.3241,80.3241,79.9337,80.0914,78970.0
2018-04-16 14:00:00,106.67,106.74,106.55,106.63,19862.0,80.0989,80.1514,80.0088,80.0688,19862.0
2018-04-16 14:10:00,106.62,106.73,106.49,106.65,34421.0,80.0613,80.1439,79.9637,80.0838,34421.0
2018-04-16 14:20:00,106.65,106.9,106.64,106.83,35026.0,80.0838,80.2716,80.0763,80.219,35026.0
2018-04-16 14:30:00,106.82,106.92,106.77,106.87,21580.0,80.2115,80.2866,80.174,80.249,21580.0
2018-04-16 14:40:00,106.87,107.06,106.85,107.06,21014.0,80.249,80.3917,80.234,80.3917,21014.0
2018-04-16 14:50:00,107.07,107.1,106.94,107.05,26230.0,80.3992,80.4218,80.3016,80.3842,26230.0
2018-04-16 15:00:00,107.04,107.24,107.04,107.22,25882.0,80.3767,80.5269,80.3767,80.5119,25882.0
2018-04-16 15:10:00,107.21,107.21,106.84,106.95,32904.0,80.5044,80.5044,80.2265,80.3091,32904.0
2018-04-16 15:20:00,106.92,106.99,106.78,106.95,43154.0,80.2866,80.3392,80.1815,80.3091,43154.0
2018-04-16 15:30:00,106.95,107.09,106.86,107.02,50241.0,80.3091,80.4142,80.2415,80.3617,50241.0
2018-04-16 15:40:00,107.02,107.19,106.94,107.05,102040.0,80.3617,80.4893,80.3016,80.3842,102040.0
2018-04-16 15:50:00,107.07,107.1,106.78,106.84,198437.0,80.3992,80.4218,80.1815,80.2265,198437.0
2018-04-17 09:30:00,107.34,107.48,106.44,106.76,70639.0,80.602,80.7071,79.9262,80.1664,70639.0
2018-04-17 09:40:00,106.83,107.05,106.47,107.05,26478.0,80.219,80.3842,79.9487,80.3842,26478.0
2018-04-17 09:50:00,107.08,107.08,106.81,106.94,49753.0,80.4067,80.4067,80.204,80.3016,49753.0
2018-04-17 10:00:00,106.91,107.23,106.85,107.16,48678.0,80.2791,80.5194,80.234,80.4668,48678.0
2018-04-17 10:10:00,107.17,107.19,106.62,106.8,93045.0,80.4743,80.4893,80.0613,80.1965,93045.0
2018-04-17 10:20:00,106.82,107.02,106.7,106.84,31770.0,80.2115,80.3617,80.1214,80.2265,31770.0
2018-04-17 10:30:00,106.87,107.02,106.82,106.91,20423.0,80.249,80.3617,80.2115,80.2791,20423.0
2018-04-17 10:40:00,106.94,107.19,106.89,107.15,16200.0,80.3016,80.4893,80.2641,80.4593,16200.0
2018-04-17 10:50:00,107.12,107.21,107.02,107.08,32717.0,80.4368,80.5044,80.3617,80.4067,32717.0
2018-04-17 11:00:00,107.09,107.31,107.03,107.14,22267.0,80.4142,80.5794,80.3692,80.4518,22267.0
2018-04-17 11:10:00,107.18,107.4,107.17,107.2,24038.0,80.4818,80.647,80.4743,80.4968,24038.0
2018-04-17 11:20:00,107.2,107.26,107.09,107.12,28525.0,80.4968,80.5419,80.4142,80.4368,28525.0
2018-04-17 11:30:00,107.1,107.1,106.92,106.98,25429.0,80.4218,80.4218,80.2866,80.3316,25429.0
2018-04-17 11:40:00,107.01,107.04,106.96,107.0,20241.0,80.3542,80.3767,80.3166,80.3467,20241.0
2018-04-17 11:50:00,107.0,107.09,106.95,107.01,19195.0,80.3467,80.4142,80.3091,80.3542,19195.0
2018-04-17 12:00:00,107.04,107.19,107.0,107.17,21344.0,80.3767,80.4893,80.3467,80.4743,21344.0
2018-04-17 12:10:00,107.18,107.22,107.05,107.06,21592.0,80.4818,80.5119,80.3842,80.3917,21592.0
2018-04-17 12:20:00,107.07,107.25,107.07,107.16,14870.0,80.3992,80.5344,80.3992,80.4668,14870.0
2018-04-17 12:30:00,107.17,107.18,107.04,107.11,16237.0,80.4743,80.4818,80.3767,80.4293,16237.0
2018-04-17 12:40:00,107.13,107.31,107.1,107.3,41781.0,80.4443,80.5794,80.4218,80.5719,41781.0
2018-04-17 12:50:00,107.33,107.4,107.28,107.34,11500.0,80.5945,80.647,80.5569,80.602,11500.0
2018-04-17 13:00:00,107.34,107.55,107.29,107.45,19503.0,80.602,80.7597,80.5644,80.6846,19503.0
2018-04-17 13:10:00,107.42,107.5,107.31,107.37,14807.0,80.662,80.7221,80.5794,80.6245,14807.0
2018-04-17 13:20:00,107.35,107.5,107.31,107.5,11835.0,80.6095,80.7221,80.5794,80.7221,11835.0
2018-04-17 13:30:00,107.52,107.65,107.44,107.63,15453.0,80.7371,80.8347,80.6771,80.8197,15453.0
2018-04-17 13:40:00,107.6,107.66,107.53,107.53,13049.0,80.7972,80.8423,80.7446,80.7446,13049.0
2018-04-17 13:50:00,107.53,107.64,107.49,107.6,10865.0,80.7446,80.8272,80.7146,80.7972,10865.0
2018-04-17 14:00:00,107.57,107.61,107.49,107.58,14960.0,80.7747,80.8047,80.7146,80.7822,14960.0
2018-04-17 14:10:00,107.58,107.62,107.43,107.62,17996.0,80.7822,80.8122,80.6695,80.8122,17996.0
2018-04-17 14:20:00,107.62,107.62,107.43,107.53,18373.0,80.8122,80.8122,80.6695,80.7446,18373.0
2018-04-17 14:30:00,107.52,107.59,107.49,107.57,11347.0,80.7371,80.7897,80.7146,80.7747,11347.0
2018-04-17 14:40:00,107.54,107.59,107.5,107.53,15507.0,80.7521,80.7897,80.7221,80.7446,15507.0
2018-04-17 14:50:00,107.55,107.69,107.52,107.66,21349.0,80.7597,80.8648,80.7371,80.8423,21349.0
2018-04-17 15:00:00,107.65,107.97,107.65,107.95,32833.0,80.8347,81.075,80.8347,81.06,32833.0
2018-04-17 15:10:00,107.94,108.04,107.9,108.03,57468.0,81.0525,81.1276,81.0225,81.1201,57468.0
2018-04-17 15:20:00,108.03,108.21,108.03,108.12,54245.0,81.1201,81.2553,81.1201,81.1877,54245.0
2018-04-17 15:30:00,108.13,108.29,108.09,108.11,58670.0,81.1952,81.3153,81.1651,81.1802,58670.0
2018-04-17 15:40:00,108.1,108.21,108.06,108.21,80935.0,81.1727,81.2553,81.1426,81.2553,80935.0
2018-04-17 15:50:00,108.22,108.22,107.85,107.86,199114.0,81.2628,81.2628,80.9849,80.9924,199114.0
2018-04-18 09:30:00,108.34,108.8,108.31,108.62,74890.0,81.3529,81.6983,81.3303,81.5631,74890.0
2018-04-18 09:40:00,108.58,109.14,108.58,109.14,50760.0,81.5331,81.9536,81.5331,81.9536,50760.0
2018-04-18 09:50:00,109.14,109.57,109.09,109.32,61452.0,81.9536,82.2765,81.916,82.0888,61452.0
2018-04-18 10:00:00,109.31,109.34,108.54,108.69,55864.0,82.0812,82.1038,81.5031,81.6157,55864.0
2018-04-18 10:10:00,108.69,108.8,108.37,108.71,42671.0,81.6157,81.6983,81.3754,81.6307,42671.0
2018-04-18 10:20:00,108.73,108.81,108.58,108.65,20070.0,81.6457,81.7058,81.5331,81.5857,20070.0
2018-04-18 10:30:00,108.68,109.25,108.68,109.11,58819.0,81.6082,82.0362,81.6082,81.9311,58819.0
2018-04-18 10:40:00,109.12,109.52,109.12,109.52,44059.0,81.9386,82.2389,81.9386,82.2389,44059.0
2018-04-18 10:50:00,109.55,109.69,109.29,109.43,31863.0,82.2615,82.3666,82.0662,82.1714,31863.0
2018-04-18 11:00:00,109.44,109.66,109.37,109.61,59427.0,82.1789,82.3441,82.1263,82.3065,59427.0
2018-04-18 11:10:00,109.61,109.63,109.17,109.21,66457.0,82.3065,82.3215,81.9761,82.0062,66457.0
2018-04-18 11:20:00,109.2,109.38,109.16,109.26,20397.0,81.9986,82.1338,81.9686,82.0437,20397.0
2018-04-18 11:30:00,109.27,109.46,109.17,109.45,22887.0,82.0512,82.1939,81.9761,82.1864,22887.0
2018-04-18 11:40:00,109.46,109.46,109.1,109.21,25025.0,82.1939,82.1939,81.9236,82.0062,25025.0
2018-04-18 11:50:00,109.22,109.45,109.19,109.33,29687.0,82.0137,82.1864,81.9911,82.0963,29687.0
2018-04-18 12:00:00,109.33,109.66,109.33,109.51,26773.0,82.0963,82.3441,82.0963,82.2314,26773.0
2018-04-18 12:10:00,109.53,109.77,109.51,109.6,26471.0,82.2464,82.4267,82.2314,82.299,26471.0
2018-04-18 12:20:00,109.6,109.61,109.33,109.41,24825.0,82.299,82.3065,82.0963,82.1563,24825.0
2018-04-18 12:30:00,109.42,109.52,109.3,109.37,20905.0,82.1638,82.2389,82.0737,82.1263,20905.0
2018-04-18 12:40:00,109.36,109.54,109.33,109.47,18701.0,82.1188,82.254,82.0963,82.2014,18701.0
2018-04-18 12:50:00,109.58,109.7,109.52,109.66,16447.0,82.284,82.3741,82.2389,82.3441,16447.0
2018-04-18 13:00:00,109.65,109.87,109.55,109.72,15935.0,82.3366,82.5018,82.2615,82.3891,15935.0
2018-04-18 13:10:00,109.73,109.95,109.73,109.95,27897.0,82.3966,82.5618,82.3966,82.5618,27897.0
2018-04-18 13:20:00,109.92,109.95,109.74,109.74,24913.0,82.5393,82.5618,82.4041,82.4041,24913.0
2018-04-18 13:30:00,109.73,109.94,109.73,109.94,26043.0,82.3966,82.5543,82.3966,82.5543,26043.0
2018-04-18 13:40:00,109.92,109.97,109.79,109.85,28909.0,82.5393,82.5768,82.4417,82.4867,28909.0
2018-04-18 13:50:00,109.86,109.96,109.84,109.87,19610.0,82.4942,82.5693,82.4792,82.5018,19610.0
2018-04-18 14:00:00,109.87,109.89,109.77,109.81,31053.0,82.5018,82.5168,82.4267,82.4567,31053.0
2018-04-18 14:10:00,109.82,109.96,109.78,109.92,38967.0,82.4642,82.5693,82.4342,82.5393,38967.0
2018-04-18 14:20:00,109.93,110.0,109.87,109.97,48973.0,82.5468,82.5994,82.5018,82.5768,48973.0
2018-04-18 14:30:00,109.98,110.0,109.91,109.94,22881.0,82.5844,82.5994,82.5318,82.5543,22881.0
2018-04-18 14:40:00,109.94,110.01,109.88,109.98,56711.0,82.5543,82.6069,82.5093,82.5844,56711.0
2018-04-18 14:50:00,109.95,110.09,109.93,109.99,38436.0,82.5618,82.667,82.5468,82.5919,38436.0
2018-04-18 15:00:00,110.01,110.02,109.8,109.84,48119.0,82.6069,82.6144,82.4492,82.4792,48119.0
2018-04-18 15:10:00,109.82,109.89,109.65,109.68,43154.0,82.4642,82.5168,82.3366,82.3591,43154.0
2018-04-18 15:20:00,109.68,109.71,109.4,109.46,56649.0,82.3591,82.3816,82.1488,82.1939,56649.0
2018-04-18 15:30:00,109.46,109.47,109.17,109.32,105905.0,82.1939,82.2014,81.9761,82.0888,105905.0
2018-04-18 15:40:00,109.31,109.35,109.1,109.1,99761.0,82.0812,82.1113,81.9236,81.9236,99761.0
2018-04-18 15:50:00,109.1,109.12,108.88,108.93,235273.0,81.9236,81.9386,81.7584,81.7959,235273.0
2018-04-19 09:30:00,109.06,109.33,108.93,109.16,62887.0,81.8935,82.0963,81.7959,81.9686,62887.0
2018-04-19 09:40:00,109.12,109.24,108.47,108.53,61076.0,81.9386,82.0287,81.4505,81.4955,61076.0
2018-04-19 09:50:00,108.5,108.62,108.2,108.4,49518.0,81.473,81.5631,81.2477,81.3979,49518.0
2018-04-19 10:00:00,108.4,108.65,108.25,108.56,47504.0,81.3979,81.5857,81.2853,81.5181,47504.0
2018-04-19 10:10:00,108.57,109.34,108.56,109.27,57360.0,81.5256,82.1038,81.5181,82.0512,57360.0
2018-04-19 10:20:00,109.3,109.71,109.27,109.7,33184.0,82.0737,82.3816,82.0512,82.3741,33184.0
2018-04-19 10:30:00,109.72,110.06,109.59,109.96,85229.0,82.3891,82.6444,82.2915,82.5693,85229.0
2018-04-19 10:40:00,109.98,110.09,109.76,109.83,119659.0,82.5844,82.667,82.4192,82.4717,119659.0
2018-04-19 10:50:00,109.79,110.23,109.72,110.19,67543.0,82.4417,82.7721,82.3891,82.742,67543.0
2018-04-19 11:00:00,110.19,110.46,109.99,110.42,54449.0,82.742,82.9448,82.5919,82.9148,54449.0
2018-04-19 11:10:00,110.4,110.67,110.37,110.45,56545.0,82.8997,83.1025,82.8772,82.9373,56545.0
2018-04-19 11:20:00,110.45,110.54,110.26,110.43,68158.0,82.9373,83.0049,82.7946,82.9223,68158.0
2018-04-19 11:30:00,110.43,110.61,110.4,110.47,53847.0,82.9223,83.0574,82.8997,82.9523,53847.0
2018-04-19 11:40:00,110.48,110.79,110.47,110.53,50842.0,82.9598,83.1926,82.9523,82.9974,50842.0
2018-04-19 11:50:00,110.53,110.56,110.21,110.47,67823.0,82.9974,83.0199,82.7571,82.9523,67823.0
2018-04-19 12:00:00,110.45,110.62,110.16,110.21,87745.0,82.9373,83.0649,82.7195,82.7571,87745.0
2018-04-19 12:10:00,110.21,110.42,110.1,110.3,61217.0,82.7571,82.9148,82.6745,82.8246,61217.0
2018-04-19 12:20:00,110.33,110.44,110.19,110.25,28177.0,82.8472,82.9298,82.742,82.7871,28177.0
2018-04-19 12:30:00,110.29,110.42,110.13,110.4,72164.0,82.8171,82.9148,82.697,82.8997,72164.0
2018-04-19 12:40:00,110.41,110.41,110.14,110.36,46112.0,82.9072,82.9072,82.7045,82.8697,46112.0
2018-04-19 12:50:00,110.37,110.47,110.06,110.06,35911.0,82.8772,82.9523,82.6444,82.6444,35911.0
2018-04-19 13:00:00,110.03,110.2,109.96,110.12,34329.0,82.6219,82.7496,82.5693,82.6895,34329.0
2018-04-19 13:10:00,110.11,110.2,110.03,110.15,24466.0,82.682,82.7496,82.6219,82.712,24466.0
2018-04-19 13:20:00,110.14,110.18,109.98,109.98,32764.0,82.7045,82.7345,82.5844,82.5844,32764.0
2018-04-19 13:30:00,110.0,110.02,109.72,109.79,69295.0,82.5994,82.6144,82.3891,82.4417,69295.0
2018-04-19 13:40:00,109.79,109.83,109.61,109.8,30492.0,82.4417,82.4717,82.3065,82.4492,30492.0
2018-04-19 13:50:00,109.84,110.1,109.84,109.91,43427.0,82.4792,82.6745,82.4792,82.5318,43427.0
2018-04-19 14:00:00,109.89,109.96,109.77,109.92,18286.0,82.5168,82.5693,82.4267,82.5393,18286.0
2018-04-19 14:10:00,109.92,110.01,109.76,109.89,30734.0,82.5393,82.6069,82.4192,82.5168,30734.0
2018-04-19 14:20:00,109.88,110.02,109.88,110.0,33675.0,82.5093,82.6144,82.5093,82.5994,33675.0
2018-04-19 14:30:00,109.99,110.02,109.82,110.0,41632.0,82.5919,82.6144,82.4642,82.5994,41632.0
2018-04-19 14:40:00,110.0,110.07,109.9,110.05,36802.0,82.5994,82.6519,82.5243,82.6369,36802.0
2018-04-19 14:50:00,110.04,110.19,109.96,110.14,30497.0,82.6294,82.742,82.5693,82.7045,30497.0
2018-04-19 15:00:00,110.1,110.72,110.04,110.72,68120.0,82.6745,83.14,82.6294,83.14,68120.0
2018-04-19 15:10:00,110.73,110.85,110.64,110.73,95230.0,83.1475,83.2376,83.0799,83.1475,95230.0
2018-04-19 15:20:00,110.75,110.75,110.45,110.5,64265.0,83.1625,83.1625,82.9373,82.9748,64265.0
2018-04-19 15:30:00,110.5,110.75,110.36,110.6,142578.0,82.9748,83.1625,82.8697,83.0499,142578.0
2018-04-19 15:40:00,110.6,110.68,110.47,110.62,115213.0,83.0499,83.11,82.9523,83.0649,115213.0
2018-04-19 15:50:00,110.63,110.69,110.55,110.64,244111.0,83.0724,83.1175,83.0124,83.0799,244111.0
2018-04-20 09:30:00,110.41,110.41,109.73,109.87,177754.0,82.9072,82.9072,82.3966,82.5018,177754.0
2018-04-20 09:40:00,109.88,110.21,109.88,110.13,50667.0,82.5093,82.7571,82.5093,82.697,50667.0
2018-04-20 09:50:00,110.12,110.35,109.99,110.32,41868.0,82.6895,82.8622,82.5919,82.8397,41868.0
2018-04-20 10:00:00,110.33,110.82,110.26,110.82,73565.0,82.8472,83.2151,82.7946,83.2151,73565.0
2018-04-20 10:10:00,110.82,111.02,110.64,110.74,95631.0,83.2151,83.3653,83.0799,83.155,95631.0
2018-04-20 10:20:00,110.73,111.07,110.73,110.96,94221.0,83.1475,83.4028,83.1475,83.3202,94221.0
2018-04-20 10:30:00,110.97,111.07,110.63,111.01,43943.0,83.3277,83.4028,83.0724,83.3578,43943.0
2018-04-20 10:40:00,111.0,111.03,110.62,110.62,42665.0,83.3503,83.3728,83.0649,83.0649,42665.0
2018-04-20 10:50:00,110.62,110.72,110.43,110.66,45856.0,83.0649,83.14,82.9223,83.095,45856.0
2018-04-20 11:00:00,110.66,110.73,110.36,110.41,66525.0,83.095,83.1475,82.8697,82.9072,66525.0
2018-04-20 11:10:00,110.42,110.55,110.16,110.55,27483.0,82.9148,83.0124,82.7195,83.0124,27483.0
2018-04-20 11:20:00,110.52,110.62,110.45,110.59,120824.0,82.9898,83.0649,82.9373,83.0424,120824.0
2018-04-20 11:30:00,110.6,110.83,110.59,110.83,28068.0,83.0499,83.2226,83.0424,83.2226,28068.0
2018-04-20 11:40:00,110.81,110.84,110.63,110.8,122798.0,83.2076,83.2301,83.0724,83.2001,122798.0
2018-04-20 11:50:00,110.8,110.9,110.64,110.69,21173.0,83.2001,83.2752,83.0799,83.1175,21173.0
2018-04-20 12:00:00,110.69,110.89,110.6,110.79,22444.0,83.1175,83.2677,83.0499,83.1926,22444.0
2018-04-20 12:10:00,110.8,110.83,110.56,110.68,31274.0,83.2001,83.2226,83.0199,83.11,31274.0
2018-04-20 12:20:00,110.68,110.71,110.53,110.62,20883.0,83.11,83.1325,82.9974,83.0649,20883.0
2018-04-20 12:30:00,110.6,110.68,110.46,110.46,20504.0,83.0499,83.11,82.9448,82.9448,20504.0
2018-04-20 12:40:00,110.46,110.68,110.46,110.55,23577.0,82.9448,83.11,82.9448,83.0124,23577.0
2018-04-20 12:50:00,110.59,110.81,110.55,110.81,32558.0,83.0424,83.2076,83.0124,83.2076,32558.0
2018-04-20 13:00:00,110.79,110.86,110.69,110.78,79559.0,83.1926,83.2451,83.1175,83.1851,79559.0
2018-04-20 13:10:00,110.77,110.96,110.74,110.89,33600.0,83.1776,83.3202,83.155,83.2677,33600.0
2018-04-20 13:20:00,110.88,111.04,110.76,111.04,50158.0,83.2602,83.3803,83.1701,83.3803,50158.0
2018-04-20 13:30:00,111.06,111.26,110.95,111.26,53490.0,83.3953,83.5455,83.3127,83.5455,53490.0
2018-04-20 13:40:00,111.31,111.31,111.15,111.15,38978.0,83.5831,83.5831,83.4629,83.4629,38978.0
2018-04-20 13:50:00,111.15,111.18,110.86,110.9,36891.0,83.4629,83.4854,83.2451,83.2752,36891.0
2018-04-20 14:00:00,110.94,111.02,110.82,110.98,67637.0,83.3052,83.3653,83.2151,83.3353,67637.0
2018-04-20 14:10:00,110.95,111.11,110.94,111.01,62431.0,83.3127,83.4329,83.3052,83.3578,62431.0
2018-04-20 14:20:00,111.02,111.02,110.81,111.0,56762.0,83.3653,83.3653,83.2076,83.3503,56762.0
2018-04-20 14:30:00,111.0,111.08,110.86,110.89,30440.0,83.3503,83.4103,83.2451,83.2677,30440.0
2018-04-20 14:40:00,110.88,111.05,110.88,111.01,44179.0,83.2602,83.3878,83.2602,83.3578,44179.0
2018-04-20 14:50:00,111.01,111.08,110.91,110.94,32172.0,83.3578,83.4103,83.2827,83.3052,32172.0
2018-04-20 15:00:00,110.94,110.94,110.45,110.45,36404.0,83.3052,83.3052,82.9373,82.9373,36404.0
2018-04-20 15:10:00,110.47,110.6,110.31,110.31,52729.0,82.9523,83.0499,82.8322,82.8322,52729.0
2018-04-20 15:20:00,110.33,110.66,110.33,110.6,37701.0,82.8472,83.095,82.8472,83.0499,37701.0
2018-04-20 15:30:00,110.59,110.9,110.46,110.88,48827.0,83.0424,83.2752,82.9448,83.2602,48827.0
2018-04-20 15:40:00,110.86,110.87,110.63,110.71,102461.0,83.2451,83.2527,83.0724,83.1325,102461.0
2018-04-20 15:50:00,110.72,111.0,110.59,110.99,169290.0,83.14,83.3503,83.0424,83.3428,169290.0
2018-04-23 09:30:00,110.98,111.18,110.54,110.64,69200.0,83.3353,83.4854,83.0049,83.0799,69200.0
2018-04-23 09:40:00,110.62,110.62,110.03,110.19,54931.0,83.0649,83.0649,82.6219,82.742,54931.0
2018-04-23 09:50:00,110.22,110.3,109.82,110.3,70136.0,82.7646,82.8246,82.4642,82.8246,70136.0
2018-04-23 10:00:00,110.28,110.35,109.86,109.86,43747.0,82.8096,82.8622,82.4942,82.4942,43747.0
2018-04-23 10:10:00,109.91,110.05,109.79,110.03,48390.0,82.5318,82.6369,82.4417,82.6219,48390.0
2018-04-23 10:20:00,110.07,110.26,110.03,110.12,35063.0,82.6519,82.7946,82.6219,82.6895,35063.0
2018-04-23 10:30:00,110.17,110.58,110.12,110.51,46910.0,82.727,83.0349,82.6895,82.9823,46910.0
2018-04-23 10:40:00,110.51,110.54,110.39,110.49,27817.0,82.9823,83.0049,82.8922,82.9673,27817.0
2018-04-23 10:50:00,110.5,110.64,110.48,110.58,28706.0,82.9748,83.0799,82.9598,83.0349,28706.0
2018-04-23 11:00:00,110.6,110.95,110.6,110.87,30686.0,83.0499,83.3127,83.0499,83.2527,30686.0
2018-04-23 11:10:00,110.89,111.19,110.89,111.12,32485.0,83.2677,83.4929,83.2677,83.4404,32485.0
2018-04-23 11:20:00,111.13,111.18,110.99,111.12,39712.0,83.4479,83.4854,83.3428,83.4404,39712.0
2018-04-23 11:30:00,111.15,111.24,111.07,111.1,24781.0,83.4629,83.5305,83.4028,83.4254,24781.0
2018-04-23 11:40:00,111.13,111.19,110.87,110.87,27822.0,83.4479,83.4929,83.2527,83.2527,27822.0
2018-04-23 11:50:00,110.86,110.92,110.74,110.84,38295.0,83.2451,83.2902,83.155,83.2301,38295.0
2018-04-23 12:00:00,110.85,110.92,110.75,110.91,20835.0,83.2376,83.2902,83.1625,83.2827,20835.0
2018-04-23 12:10:00,110.91,110.95,110.69,110.76,27212.0,83.2827,83.3127,83.1175,83.1701,27212.0
2018-04-23 12:20:00,110.73,110.79,110.63,110.72,18092.0,83.1475,83.1926,83.0724,83.14,18092.0
2018-04-23 12:30:00,110.73,110.79,110.69,110.78,15939.0,83.1475,83.1926,83.1175,83.1851,15939.0
2018-04-23 12:40:00,110.79,110.84,110.65,110.66,19905.0,83.1926,83.2301,83.0875,83.095,19905.0
2018-04-23 12:50:00,110.66,110.81,110.65,110.8,19073.0,83.095,83.2076,83.0875,83.2001,19073.0
2018-04-23 13:00:00,110.78,110.81,110.69,110.69,17432.0,83.1851,83.2076,83.1175,83.1175,17432.0
2018-04-23 13:10:00,110.71,110.87,110.71,110.79,30841.0,83.1325,83.2527,83.1325,83.1926,30841.0
2018-04-23 13:20:00,110.81,110.87,110.76,110.82,18315.0,83.2076,83.2527,83.1701,83.2151,18315.0
2018-04-23 13:30:00,110.83,110.93,110.79,110.87,18676.0,83.2226,83.2977,83.1926,83.2527,18676.0
2018-04-23 13:40:00,110.87,110.91,110.77,110.88,10582.0,83.2527,83.2827,83.1776,83.2602,10582.0
2018-04-23 13:50:00,110.89,111.11,110.89,111.07,23883.0,83.2677,83.4329,83.2677,83.4028,23883.0
2018-04-23 14:00:00,111.1,111.12,110.81,110.84,20030.0,83.4254,83.4404,83.2076,83.2301,20030.0
2018-04-23 14:10:00,110.87,110.91,110.7,110.74,30270.0,83.2527,83.2827,83.125,83.155,30270.0
2018-04-23 14:20:00,110.74,110.94,110.69,110.92,20972.0,83.155,83.3052,83.1175,83.2902,20972.0
2018-04-23 14:30:00,110.91,111.1,110.87,111.1,18556.0,83.2827,83.4254,83.2527,83.4254,18556.0
2018-04-23 14:40:00,111.09,111.09,110.92,110.92,10740.0,83.4179,83.4179,83.2902,83.2902,10740.0
2018-04-23 14:50:00,110.91,110.97,110.73,110.93,19531.0,83.2827,83.3277,83.1475,83.2977,19531.0
2018-04-23 15:00:00,110.93,111.2,110.91,111.17,37304.0,83.2977,83.5005,83.2827,83.4779,37304.0
2018-04-23 15:10:00,111.18,111.3,111.14,111.25,28520.0,83.4854,83.5755,83.4554,83.538,28520.0
2018-04-23 15:20:00,111.25,111.37,111.22,111.28,42478.0,83.538,83.6281,83.5155,83.5605,42478.0
2018-04-23 15:30:00,111.28,111.28,111.17,111.19,34982.0,83.5605,83.5605,83.4779,83.4929,34982.0
2018-04-23 15:40:00,111.2,111.4,111.13,111.29,46625.0,83.5005,83.6506,83.4479,83.568,46625.0
2018-04-23 15:50:00,111.31,111.47,111.31,111.45,106012.0,83.5831,83.7032,83.5831,83.6882,106012.0
2018-04-24 09:30:00,111.95,112.3,111.57,111.94,93862.0,84.0636,84.3264,83.7783,84.0561,93862.0
2018-04-24 09:40:00,111.98,112.68,111.98,112.5,51143.0,84.0862,84.6118,84.0862,84.4766,51143.0
2018-04-24 09:50:00,112.52,112.95,112.38,112.87,49223.0,84.4916,84.8145,84.3865,84.7545,49223.0
2018-04-24 10:00:00,112.85,113.19,112.81,113.15,42579.0,84.7394,84.9948,84.7094,84.9647,42579.0
2018-04-24 10:10:00,113.19,113.27,112.87,112.87,70984.0,84.9948,85.0548,84.7545,84.7545,70984.0
2018-04-24 10:20:00,112.9,112.95,112.61,112.83,38313.0,84.777,84.8145,84.5592,84.7244,38313.0
2018-04-24 10:30:00,112.92,112.98,112.71,112.96,37798.0,84.792,84.8371,84.6343,84.822,37798.0
2018-04-24 10:40:00,112.96,113.17,112.77,112.99,45874.0,84.822,84.9797,84.6794,84.8446,45874.0
2018-04-24 10:50:00,112.97,113.01,112.61,112.61,79683.0,84.8296,84.8596,84.5592,84.5592,79683.0
2018-04-24 11:00:00,112.61,112.67,112.35,112.45,85574.0,84.5592,84.6043,84.364,84.4391,85574.0
2018-04-24 11:10:00,112.43,112.67,112.33,112.63,69541.0,84.4241,84.6043,84.349,84.5742,69541.0
2018-04-24 11:20:00,112.67,113.1,112.67,112.93,30351.0,84.6043,84.9272,84.6043,84.7995,30351.0
2018-04-24 11:30:00,112.93,113.02,112.57,112.73,40857.0,84.7995,84.8671,84.5292,84.6493,40857.0
2018-04-24 11:40:00,112.68,112.8,112.46,112.5,35694.0,84.6118,84.7019,84.4466,84.4766,35694.0
2018-04-24 11:50:00,112.5,112.5,112.25,112.31,68367.0,84.4766,84.4766,84.2889,84.334,68367.0
2018-04-24 12:00:00,112.26,112.36,112.06,112.16,75697.0,84.2964,84.3715,84.1462,84.2213,75697.0
2018-04-24 12:10:00,112.08,112.24,111.8,111.81,42053.0,84.1613,84.2814,83.951,83.9585,42053.0
2018-04-24 12:20:00,111.82,112.05,111.8,112.05,23003.0,83.966,84.1387,83.951,84.1387,23003.0
2018-04-24 12:30:00,112.01,112.14,111.85,111.98,25393.0,84.1087,84.2063,83.9885,84.0862,25393.0
2018-04-24 12:40:00,111.96,112.01,111.81,111.9,16795.0,84.0711,84.1087,83.9585,84.0261,16795.0
2018-04-24 12:50:00,111.88,111.98,111.5,111.5,29026.0,84.0111,84.0862,83.7257,83.7257,29026.0
2018-04-24 13:00:00,111.48,111.56,111.29,111.42,79639.0,83.7107,83.7708,83.568,83.6657,79639.0
2018-04-24 13:10:00,111.4,111.61,111.31,111.35,56942.0,83.6506,83.8083,83.5831,83.6131,56942.0
2018-04-24 13:20:00,111.31,111.35,111.0,111.15,24459.0,83.5831,83.6131,83.3503,83.4629,24459.0
2018-04-24 13:30:00,111.17,111.17,110.73,110.73,27078.0,83.4779,83.4779,83.1475,83.1475,27078.0
2018-04-24 13:40:00,110.75,110.75,110.1,110.13,96842.0,83.1625,83.1625,82.6745,82.697,96842.0
2018-04-24 13:50:00,110.13,110.18,109.85,109.93,63270.0,82.697,82.7345,82.4867,82.5468,63270.0
2018-04-24 14:00:00,109.94,109.98,109.69,109.9,31170.0,82.5543,82.5844,82.3666,82.5243,31170.0
2018-04-24 14:10:00,109.92,110.27,109.92,110.02,46878.0,82.5393,82.8021,82.5393,82.6144,46878.0
2018-04-24 14:20:00,110.01,110.34,109.81,109.9,80723.0,82.6069,82.8547,82.4567,82.5243,80723.0
2018-04-24 14:30:00,109.87,110.06,109.58,109.62,39380.0,82.5018,82.6444,82.284,82.314,39380.0
2018-04-24 14:40:00,109.61,109.91,109.59,109.73,35989.0,82.3065,82.5318,82.2915,82.3966,35989.0
2018-04-24 14:50:00,109.71,110.07,109.69,109.92,48053.0,82.3816,82.6519,82.3666,82.5393,48053.0
2018-04-24 15:00:00,109.97,110.34,109.93,109.93,75048.0,82.5768,82.8547,82.5468,82.5468,75048.0
2018-04-24 15:10:00,109.92,109.92,109.53,109.57,71473.0,82.5393,82.5393,82.2464,82.2765,71473.0
2018-04-24 15:20:00,109.57,109.89,109.55,109.67,44403.0,82.2765,82.5168,82.2615,82.3516,44403.0
2018-04-24 15:30:00,109.68,109.69,108.88,109.01,150031.0,82.3591,82.3666,81.7584,81.856,150031.0
2018-04-24 15:40:00,108.98,109.39,108.81,109.31,176761.0,81.8335,82.1413,81.7058,82.0812,176761.0
2018-04-24 15:50:00,109.33,109.42,109.19,109.21,222456.0,82.0963,82.1638,81.9911,82.0062,222456.0
2018-04-25 09:30:00,108.57,108.87,107.82,108.32,116430.0,81.5256,81.7509,80.9624,81.3379,116430.0
2018-04-25 09:40:00,108.25,108.33,107.66,108.2,73604.0,81.2853,81.3454,80.8423,81.2477,73604.0
2018-04-25 09:50:00,108.17,108.37,107.99,108.11,49127.0,81.2252,81.3754,81.0901,81.1802,49127.0
2018-04-25 10:00:00,108.08,108.52,108.02,108.29,53745.0,81.1576,81.488,81.1126,81.3153,53745.0
2018-04-25 10:10:00,108.26,108.29,107.72,107.77,45345.0,81.2928,81.3153,80.8873,80.9249,45345.0
2018-04-25 10:20:00,107.74,108.14,107.74,108.06,28197.0,80.9023,81.2027,80.9023,81.1426,28197.0
2018-04-25 10:30:00,108.03,108.03,107.52,107.68,44738.0,81.1201,81.1201,80.7371,80.8573,44738.0
2018-04-25 10:40:00,107.69,107.82,107.55,107.82,38819.0,80.8648,80.9624,80.7597,80.9624,38819.0
2018-04-25 10:50:00,107.83,108.12,107.7,108.12,44271.0,80.9699,81.1877,80.8723,81.1877,44271.0
2018-04-25 11:00:00,108.09,108.42,108.04,108.42,43902.0,81.1651,81.4129,81.1276,81.4129,43902.0
2018-04-25 11:10:00,108.44,108.52,108.09,108.18,43741.0,81.428,81.488,81.1651,81.2327,43741.0
2018-04-25 11:20:00,108.15,108.42,108.1,108.4,42745.0,81.2102,81.4129,81.1727,81.3979,42745.0
2018-04-25 11:30:00,108.35,108.42,108.01,108.03,27600.0,81.3604,81.4129,81.1051,81.1201,27600.0
2018-04-25 11:40:00,108.01,108.53,107.96,108.39,27144.0,81.1051,81.4955,81.0675,81.3904,27144.0
2018-04-25 11:50:00,108.39,108.54,108.31,108.35,29137.0,81.3904,81.5031,81.3303,81.3604,29137.0
2018-04-25 12:00:00,108.36,108.52,108.28,108.37,28862.0,81.3679,81.488,81.3078,81.3754,28862.0
2018-04-25 12:10:00,108.4,108.63,108.33,108.63,18609.0,81.3979,81.5706,81.3454,81.5706,18609.0
2018-04-25 12:20:00,108.64,108.73,108.49,108.66,14944.0,81.5781,81.6457,81.4655,81.5932,14944.0
2018-04-25 12:30:00,108.64,108.8,108.49,108.68,43102.0,81.5781,81.6983,81.4655,81.6082,43102.0
2018-04-25 12:40:00,108.67,108.68,108.55,108.63,19960.0,81.6007,81.6082,81.5106,81.5706,19960.0
2018-04-25 12:50:00,108.63,108.78,108.54,108.74,24831.0,81.5706,81.6833,81.5031,81.6532,24831.0
2018-04-25 13:00:00,108.77,108.9,108.72,108.84,21706.0,81.6758,81.7734,81.6382,81.7283,21706.0
2018-04-25 13:10:00,108.81,108.83,108.68,108.78,16435.0,81.7058,81.7208,81.6082,81.6833,16435.0
2018-04-25 13:20:00,108.8,108.91,108.66,108.9,24142.0,81.6983,81.7809,81.5932,81.7734,24142.0
2018-04-25 13:30:00,108.92,109.19,108.9,109.15,58580.0,81.7884,81.9911,81.7734,81.9611,58580.0
2018-04-25 13:40:00,109.14,109.34,109.02,109.17,34911.0,81.9536,82.1038,81.8635,81.9761,34911.0
2018-04-25 13:50:00,109.2,109.44,109.2,109.37,21374.0,81.9986,82.1789,81.9986,82.1263,21374.0
2018-04-25 14:00:00,109.42,109.45,109.24,109.28,38890.0,82.1638,82.1864,82.0287,82.0587,38890.0
2018-04-25 14:10:00,109.27,109.38,109.25,109.35,16876.0,82.0512,82.1338,82.0362,82.1113,16876.0
2018-04-25 14:20:00,109.34,109.64,109.32,109.64,16990.0,82.1038,82.329,82.0888,82.329,16990.0
2018-04-25 14:30:00,109.61,109.86,109.55,109.62,23514.0,82.3065,82.4942,82.2615,82.314,23514.0
2018-04-25 14:40:00,109.64,109.83,109.62,109.74,33246.0,82.329,82.4717,82.314,82.4041,33246.0
2018-04-25 14:50:00,109.75,109.98,109.73,109.94,16211.0,82.4116,82.5844,82.3966,82.5543,16211.0
2018-04-25 15:00:00,109.96,109.96,109.61,109.61,34599.0,82.5693,82.5693,82.3065,82.3065,34599.0
2018-04-25 15:10:00,109.62,109.98,109.62,109.95,52276.0,82.314,82.5844,82.314,82.5618,52276.0
2018-04-25 15:20:00,109.94,110.04,109.81,109.84,51829.0,82.5543,82.6294,82.4567,82.4792,51829.0
2018-04-25 15:30:00,109.83,109.88,109.68,109.71,43863.0,82.4717,82.5093,82.3591,82.3816,43863.0
2018-04-25 15:40:00,109.71,109.78,109.51,109.61,43202.0,82.3816,82.4342,82.2314,82.3065,43202.0
2018-04-25 15:50:00,109.59,109.85,109.57,109.82,108521.0,82.2915,82.4867,82.2765,82.4642,108521.0
2018-04-26 09:30:00,110.2,110.96,109.52,110.85,63628.0,82.7496,83.3202,82.2389,83.2376,63628.0
2018-04-26 09:40:00,110.91,111.17,110.65,110.92,43436.0,83.2827,83.4779,83.0875,83.2902,43436.0
2018-04-26 09:50:00,110.92,111.15,110.75,111.14,79351.0,83.2902,83.4629,83.1625,83.4554,79351.0
2018-04-26 10:00:00,111.13,111.2,110.6,110.97,56698.0,83.4479,83.5005,83.0499,83.3277,56698.0
2018-04-26 10:10:00,110.98,111.0,110.65,110.86,50205.0,83.3353,83.3503,83.0875,83.2451,50205.0
2018-04-26 10:20:00,110.93,110.93,110.51,110.58,54323.0,83.2977,83.2977,82.9823,83.0349,54323.0
2018-04-26 10:30:00,110.57,110.72,110.52,110.7,65537.0,83.0274,83.14,82.9898,83.125,65537.0
2018-04-26 10:40:00,110.7,111.02,110.65,111.02,51432.0,83.125,83.3653,83.0875,83.3653,51432.0
2018-04-26 10:50:00,111.03,111.12,110.87,110.98,69472.0,83.3728,83.4404,83.2527,83.3353,69472.0
2018-04-26 11:00:00,110.98,111.07,110.92,111.07,34614.0,83.3353,83.4028,83.2902,83.4028,34614.0
2018-04-26 11:10:00,111.08,111.32,111.08,111.27,36880.0,83.4103,83.5906,83.4103,83.553,36880.0
2018-04-26 11:20:00,111.29,111.32,111.09,111.09,47208.0,83.568,83.5906,83.4179,83.4179,47208.0
2018-04-26 11:30:00,111.09,111.12,110.91,111.07,67719.0,83.4179,83.4404,83.2827,83.4028,67719.0
2018-04-26 11:40:00,111.07,111.41,111.05,111.36,40245.0,83.4028,83.6581,83.3878,83.6206,40245.0
2018-04-26 11:50:00,111.34,111.68,111.23,111.5,59498.0,83.6056,83.8609,83.523,83.7257,59498.0
2018-04-26 12:00:00,111.56,111.98,111.56,111.98,34994.0,83.7708,84.0862,83.7708,84.0862,34994.0
2018-04-26 12:10:00,111.96,112.07,111.82,111.89,48940.0,84.0711,84.1537,83.966,84.0186,48940.0
2018-04-26 12:20:00,111.91,112.01,111.76,111.79,28301.0,84.0336,84.1087,83.921,83.9435,28301.0
2018-04-26 12:30:00,111.81,111.9,111.71,111.86,20901.0,83.9585,84.0261,83.8834,83.9961,20901.0
2018-04-26 12:40:00,111.88,111.91,111.63,111.68,38964.0,84.0111,84.0336,83.8233,83.8609,38964.0
2018-04-26 12:50:00,111.7,111.84,111.65,111.73,28149.0,83.8759,83.981,83.8384,83.8984,28149.0
2018-04-26 13:00:00,111.73,111.84,111.71,111.78,32580.0,83.8984,83.981,83.8834,83.936,32580.0
2018-04-26 13:10:00,111.75,111.97,111.64,111.78,30407.0,83.9135,84.0787,83.8309,83.936,30407.0
2018-04-26 13:20:00,111.76,111.82,111.68,111.75,21113.0,83.921,83.966,83.8609,83.9135,21113.0
2018-04-26 13:30:00,111.76,111.85,111.69,111.7,41812.0,83.921,83.9885,83.8684,83.8759,41812.0
2018-04-26 13:40:00,111.7,111.78,111.67,111.71,20970.0,83.8759,83.936,83.8534,83.8834,20970.0
2018-04-26 13:50:00,111.71,111.87,111.67,111.83,26716.0,83.8834,84.0036,83.8534,83.9735,26716.0
2018-04-26 14:00:00,111.86,112.18,111.85,112.18,37956.0,83.9961,84.2363,83.9885,84.2363,37956.0
2018-04-26 14:10:00,112.18,112.36,112.14,112.36,41501.0,84.2363,84.3715,84.2063,84.3715,41501.0
2018-04-26 14:20:00,112.36,112.43,112.14,112.14,30738.0,84.3715,84.4241,84.2063,84.2063,30738.0
2018-04-26 14:30:00,112.16,112.37,112.14,112.36,24939.0,84.2213,84.379,84.2063,84.3715,24939.0
2018-04-26 14:40:00,112.37,112.67,112.36,112.54,37897.0,84.379,84.6043,84.3715,84.5067,37897.0
2018-04-26 14:50:00,112.52,112.59,112.45,112.54,38053.0,84.4916,84.5442,84.4391,84.5067,38053.0
2018-04-26 15:00:00,112.57,112.77,112.57,112.64,44120.0,84.5292,84.6794,84.5292,84.5818,44120.0
2018-04-26 15:10:00,112.66,112.68,112.51,112.63,54154.0,84.5968,84.6118,84.4841,84.5742,54154.0
2018-04-26 15:20:00,112.63,112.65,112.47,112.54,61401.0,84.5742,84.5893,84.4541,84.5067,61401.0
2018-04-26 15:30:00,112.54,112.87,112.54,112.73,73439.0,84.5067,84.7545,84.5067,84.6493,73439.0
2018-04-26 15:40:00,112.73,112.89,112.62,112.71,117636.0,84.6493,84.7695,84.5667,84.6343,117636.0
2018-04-26 15:50:00,112.71,112.82,112.42,112.52,203067.0,84.6343,84.7169,84.4166,84.4916,203067.0
2018-04-27 09:30:00,110.39,111.27,109.7,111.19,144292.0,82.8922,83.553,82.3741,83.4929,144292.0
2018-04-27 09:40:00,111.19,111.87,111.11,111.32,127028.0,83.4929,84.0036,83.4329,83.5906,127028.0
2018-04-27 09:50:00,111.31,111.63,110.53,110.94,74202.0,83.5831,83.8233,82.9974,83.3052,74202.0
2018-04-27 10:00:00,110.93,111.44,110.8,111.34,43534.0,83.2977,83.6807,83.2001,83.6056,43534.0
2018-04-27 10:10:00,111.35,111.72,111.23,111.64,47399.0,83.6131,83.8909,83.523,83.8309,47399.0
2018-04-27 10:20:00,111.62,111.65,111.19,111.29,34996.0,83.8158,83.8384,83.4929,83.568,34996.0
2018-04-27 10:30:00,111.25,111.34,110.96,110.96,37541.0,83.538,83.6056,83.3202,83.3202,37541.0
2018-04-27 10:40:00,110.94,111.26,110.81,111.2,44128.0,83.3052,83.5455,83.2076,83.5005,44128.0
2018-04-27 10:50:00,111.2,111.2,110.85,110.95,38091.0,83.5005,83.5005,83.2376,83.3127,38091.0
2018-04-27 11:00:00,110.97,111.33,110.95,111.32,20375.0,83.3277,83.5981,83.3127,83.5906,20375.0
2018-04-27 11:10:00,111.31,111.32,111.09,111.22,19493.0,83.5831,83.5906,83.4179,83.5155,19493.0
2018-04-27 11:20:00,111.2,111.23,110.92,110.95,29102.0,83.5005,83.523,83.2902,83.3127,29102.0
2018-04-27 11:30:00,110.95,111.05,110.85,110.95,23562.0,83.3127,83.3878,83.2376,83.3127,23562.0
2018-04-27 11:40:00,110.95,110.99,110.79,110.79,17916.0,83.3127,83.3428,83.1926,83.1926,17916.0
2018-04-27 11:50:00,110.81,110.89,110.7,110.82,14636.0,83.2076,83.2677,83.125,83.2151,14636.0
2018-04-27 12:00:00,110.83,110.92,110.79,110.9,18436.0,83.2226,83.2902,83.1926,83.2752,18436.0
2018-04-27 12:10:00,110.89,111.06,110.88,111.04,19853.0,83.2677,83.3953,83.2602,83.3803,19853.0
2018-04-27 12:20:00,111.06,111.13,110.98,111.09,15764.0,83.3953,83.4479,83.3353,83.4179,15764.0
2018-04-27 12:30:00,111.07,111.38,111.03,111.38,17962.0,83.4028,83.6356,83.3728,83.6356,17962.0
2018-04-27 12:40:00,111.39,111.67,111.36,111.63,22629.0,83.6431,83.8534,83.6206,83.8233,22629.0
2018-04-27 12:50:00,111.67,111.97,111.63,111.85,23835.0,83.8534,84.0787,83.8233,83.9885,23835.0
2018-04-27 13:00:00,111.88,111.89,111.44,111.44,42255.0,84.0111,84.0186,83.6807,83.6807,42255.0
2018-04-27 13:10:00,111.39,111.54,111.38,111.53,20230.0,83.6431,83.7558,83.6356,83.7483,20230.0
2018-04-27 13:20:00,111.53,111.55,111.32,111.32,28691.0,83.7483,83.7633,83.5906,83.5906,28691.0
2018-04-27 13:30:00,111.32,111.47,111.3,111.47,16275.0,83.5906,83.7032,83.5755,83.7032,16275.0
2018-04-27 13:40:00,111.46,111.48,111.37,111.43,13102.0,83.6957,83.7107,83.6281,83.6732,13102.0
2018-04-27 13:50:00,111.42,111.51,111.35,111.49,27122.0,83.6657,83.7332,83.6131,83.7182,27122.0
2018-04-27 14:00:00,111.48,111.69,111.43,111.69,27924.0,83.7107,83.8684,83.6732,83.8684,27924.0
2018-04-27 14:10:00,111.68,111.8,111.64,111.74,23123.0,83.8609,83.951,83.8309,83.9059,23123.0
2018-04-27 14:20:00,111.74,111.74,111.49,111.49,21329.0,83.9059,83.9059,83.7182,83.7182,21329.0
2018-04-27 14:30:00,111.49,111.54,111.46,111.49,20429.0,83.7182,83.7558,83.6957,83.7182,20429.0
2018-04-27 14:40:00,111.48,111.54,111.39,111.52,23873.0,83.7107,83.7558,83.6431,83.7407,23873.0
2018-04-27 14:50:00,111.54,111.54,111.34,111.46,29321.0,83.7558,83.7558,83.6056,83.6957,29321.0
2018-04-27 15:00:00,111.47,111.81,111.45,111.72,25215.0,83.7032,83.9585,83.6882,83.8909,25215.0
2018-04-27 15:10:00,111.71,111.74,111.58,111.59,29400.0,83.8834,83.9059,83.7858,83.7933,29400.0
2018-04-27 15:20:00,111.59,111.63,111.43,111.53,31536.0,83.7933,83.8233,83.6732,83.7483,31536.0
2018-04-27 15:30:00,111.51,111.51,111.28,111.42,51777.0,83.7332,83.7332,83.5605,83.6657,51777.0
2018-04-27 15:40:00,111.42,111.44,111.13,111.18,77609.0,83.6657,83.6807,83.4479,83.4854,77609.0
2018-04-27 15:50:00,111.18,111.52,111.09,111.34,214893.0,83.4854,83.7407,83.4179,83.6056,214893.0
2018-04-30 09:30:00,111.88,112.5,111.28,112.45,165299.0,84.0111,84.4766,83.5605,84.4391,165299.0
2018-04-30 09:40:00,112.51,112.69,111.87,111.97,103783.0,84.4841,84.6193,84.0036,84.0787,103783.0
2018-04-30 09:50:00,111.94,112.48,111.94,112.44,63064.0,84.0561,84.4616,84.0561,84.4316,63064.0
2018-04-30 10:00:00,112.36,112.52,112.13,112.13,64363.0,84.3715,84.4916,84.1988,84.1988,64363.0
2018-04-30 10:10:00,112.13,112.65,111.92,112.5,110472.0,84.1988,84.5893,84.0411,84.4766,110472.0
2018-04-30 10:20:00,112.5,112.64,112.33,112.34,94587.0,84.4766,84.5818,84.349,84.3565,94587.0
2018-04-30 10:30:00,112.36,112.66,112.3,112.57,103410.0,84.3715,84.5968,84.3264,84.5292,103410.0
2018-04-30 10:40:00,112.56,112.89,112.53,112.6,57906.0,84.5217,84.7695,84.4992,84.5517,57906.0
2018-04-30 10:50:00,112.64,112.86,112.52,112.86,55968.0,84.5818,84.747,84.4916,84.747,55968.0
2018-04-30 11:00:00,112.82,113.05,112.76,112.93,47148.0,84.7169,84.8896,84.6719,84.7995,47148.0
2018-04-30 11:10:00,112.92,113.05,112.82,112.89,80488.0,84.792,84.8896,84.7169,84.7695,80488.0
2018-04-30 11:20:00,112.87,112.89,112.61,112.76,101042.0,84.7545,84.7695,84.5592,84.6719,101042.0
2018-04-30 11:30:00,112.76,112.8,112.25,112.32,65298.0,84.6719,84.7019,84.2889,84.3415,65298.0
2018-04-30 11:40:00,112.34,112.7,112.34,112.49,59880.0,84.3565,84.6268,84.3565,84.4691,59880.0
2018-04-30 11:50:00,112.48,112.57,112.25,112.31,74219.0,84.4616,84.5292,84.2889,84.334,74219.0
2018-04-30 12:00:00,112.29,112.42,112.23,112.29,30005.0,84.3189,84.4166,84.2739,84.3189,30005.0
2018-04-30 12:10:00,112.3,112.39,112.06,112.12,38099.0,84.3264,84.394,84.1462,84.1913,38099.0
2018-04-30 12:20:00,112.13,112.49,112.13,112.41,25903.0,84.1988,84.4691,84.1988,84.409,25903.0
2018-04-30 12:30:00,112.41,112.57,112.41,112.48,33251.0,84.409,84.5292,84.409,84.4616,33251.0
2018-04-30 12:40:00,112.48,112.5,112.22,112.26,17944.0,84.4616,84.4766,84.2664,84.2964,17944.0
2018-04-30 12:50:00,112.25,112.41,112.15,112.41,37820.0,84.2889,84.409,84.2138,84.409,37820.0
2018-04-30 13:00:00,112.41,112.56,112.37,112.49,16469.0,84.409,84.5217,84.379,84.4691,16469.0
2018-04-30 13:10:00,112.53,112.93,112.42,112.93,31209.0,84.4992,84.7995,84.4166,84.7995,31209.0
2018-04-30 13:20:00,112.89,113.32,112.87,113.18,37204.0,84.7695,85.0924,84.7545,84.9872,37204.0
2018-04-30 13:30:00,113.15,113.29,113.09,113.13,21044.0,84.9647,85.0698,84.9197,84.9497,21044.0
2018-04-30 13:40:00,113.13,113.21,112.89,112.95,29890.0,84.9497,85.0098,84.7695,84.8145,29890.0
2018-04-30 13:50:00,112.91,112.95,112.71,112.85,21959.0,84.7845,84.8145,84.6343,84.7394,21959.0
2018-04-30 14:00:00,112.86,112.88,112.29,112.42,47932.0,84.747,84.762,84.3189,84.4166,47932.0
2018-04-30 14:10:00,112.39,112.49,112.27,112.29,51905.0,84.394,84.4691,84.3039,84.3189,51905.0
2018-04-30 14:20:00,112.28,112.45,112.09,112.17,35723.0,84.3114,84.4391,84.1688,84.2288,35723.0
2018-04-30 14:30:00,112.14,112.4,111.98,111.98,38229.0,84.2063,84.4015,84.0862,84.0862,38229.0
2018-04-30 14:40:00,111.96,112.01,111.8,111.94,31031.0,84.0711,84.1087,83.951,84.0561,31031.0
2018-04-30 14:50:00,111.93,112.04,111.91,111.99,33429.0,84.0486,84.1312,84.0336,84.0937,33429.0
2018-04-30 15:00:00,112.02,112.13,111.94,111.96,39018.0,84.1162,84.1988,84.0561,84.0711,39018.0
2018-04-30 15:10:00,111.97,112.12,111.91,111.98,68276.0,84.0787,84.1913,84.0336,84.0862,68276.0
2018-04-30 15:20:00,111.93,112.0,111.19,111.37,87672.0,84.0486,84.1012,83.4929,83.6281,87672.0
2018-04-30 15:30:00,111.39,111.64,111.34,111.52,82517.0,83.6431,83.8309,83.6056,83.7407,82517.0
2018-04-30 15:40:00,111.52,111.63,111.26,111.63,135166.0,83.7407,83.8233,83.5455,83.8233,135166.0
2018-04-30 15:50:00,111.63,111.64,111.25,111.31,235971.0,83.8233,83.8309,83.538,83.5831,235971.0
2018-05-01 09:30:00,111.67,111.67,110.4,110.72,102317.0,83.8534,83.8534,82.8997,83.14,102317.0
2018-05-01 09:40:00,110.76,111.57,110.75,111.51,97621.0,83.1701,83.7783,83.1625,83.7332,97621.0
2018-05-01 09:50:00,111.51,111.58,110.53,110.91,180118.0,83.7332,83.7858,82.9974,83.2827,180118.0
2018-05-01 10:00:00,110.94,111.0,110.54,110.76,67096.0,83.3052,83.3503,83.0049,83.1701,67096.0
2018-05-01 10:10:00,110.75,110.78,110.41,110.57,87179.0,83.1625,83.1851,82.9072,83.0274,87179.0
2018-05-01 10:20:00,110.57,110.61,110.33,110.43,44872.0,83.0274,83.0574,82.8472,82.9223,44872.0
2018-05-01 10:30:00,110.42,110.93,110.39,110.9,69642.0,82.9148,83.2977,82.8922,83.2752,69642.0
2018-05-01 10:40:00,110.88,111.07,110.81,110.96,45918.0,83.2602,83.4028,83.2076,83.3202,45918.0
2018-05-01 10:50:00,110.95,110.96,110.56,110.61,112281.0,83.3127,83.3202,83.0199,83.0574,112281.0
2018-05-01 11:00:00,110.58,110.85,110.55,110.85,36101.0,83.0349,83.2376,83.0124,83.2376,36101.0
2018-05-01 11:10:00,110.85,111.66,110.83,111.62,56013.0,83.2376,83.8459,83.2226,83.8158,56013.0
2018-05-01 11:20:00,111.58,111.94,111.38,111.69,108702.0,83.7858,84.0561,83.6356,83.8684,108702.0
2018-05-01 11:30:00,111.65,111.69,111.38,111.54,48413.0,83.8384,83.8684,83.6356,83.7558,48413.0
2018-05-01 11:40:00,111.54,111.66,111.27,111.3,39754.0,83.7558,83.8459,83.553,83.5755,39754.0
2018-05-01 11:50:00,111.32,111.45,111.0,111.03,35542.0,83.5906,83.6882,83.3503,83.3728,35542.0
2018-05-01 12:00:00,111.02,111.36,111.02,111.13,37099.0,83.3653,83.6206,83.3653,83.4479,37099.0
2018-05-01 12:10:00,111.11,111.16,110.85,110.96,22239.0,83.4329,83.4704,83.2376,83.3202,22239.0
2018-05-01 12:20:00,110.96,111.15,110.84,111.04,45648.0,83.3202,83.4629,83.2301,83.3803,45648.0
2018-05-01 12:30:00,111.04,111.06,110.92,110.92,26742.0,83.3803,83.3953,83.2902,83.2902,26742.0
2018-05-01 12:40:00,110.93,111.0,110.82,110.85,23644.0,83.2977,83.3503,83.2151,83.2376,23644.0
2018-05-01 12:50:00,110.86,110.96,110.75,110.9,37852.0,83.2451,83.3202,83.1625,83.2752,37852.0
2018-05-01 13:00:00,110.9,110.99,110.8,110.92,61013.0,83.2752,83.3428,83.2001,83.2902,61013.0
2018-05-01 13:10:00,110.93,110.97,110.8,110.81,34420.0,83.2977,83.3277,83.2001,83.2076,34420.0
2018-05-01 13:20:00,110.84,111.03,110.71,111.03,39629.0,83.2301,83.3728,83.1325,83.3728,39629.0
2018-05-01 13:30:00,111.03,111.21,111.03,111.12,41092.0,83.3728,83.508,83.3728,83.4404,41092.0
2018-05-01 13:40:00,111.1,111.19,110.97,111.14,36282.0,83.4254,83.4929,83.3277,83.4554,36282.0
2018-05-01 13:50:00,111.16,111.19,111.03,111.11,32800.0,83.4704,83.4929,83.3728,83.4329,32800.0
2018-05-01 14:00:00,111.08,111.2,111.04,111.08,29563.0,83.4103,83.5005,83.3803,83.4103,29563.0
2018-05-01 14:10:00,111.09,111.61,111.08,111.51,85119.0,83.4179,83.8083,83.4103,83.7332,85119.0
2018-05-01 14:20:00,111.52,111.79,111.51,111.6,46582.0,83.7407,83.9435,83.7332,83.8008,46582.0
2018-05-01 14:30:00,111.6,111.77,111.42,111.48,42322.0,83.8008,83.9285,83.6657,83.7107,42322.0
2018-05-01 14:40:00,111.47,111.77,111.37,111.7,66305.0,83.7032,83.9285,83.6281,83.8759,66305.0
2018-05-01 14:50:00,111.69,111.87,111.66,111.84,60987.0,83.8684,84.0036,83.8459,83.981,60987.0
2018-05-01 15:00:00,111.84,111.99,111.78,111.93,79044.0,83.981,84.0937,83.936,84.0486,79044.0
2018-05-01 15:10:00,111.94,111.94,111.72,111.75,61481.0,84.0561,84.0561,83.8909,83.9135,61481.0
2018-05-01 15:20:00,111.75,111.75,111.39,111.49,63497.0,83.9135,83.9135,83.6431,83.7182,63497.0
2018-05-01 15:30:00,111.47,111.78,111.32,111.38,90125.0,83.7032,83.936,83.5906,83.6356,90125.0
2018-05-01 15:40:00,111.38,111.75,111.38,111.71,79830.0,83.6356,83.9135,83.6356,83.8834,79830.0
2018-05-01 15:50:00,111.73,111.97,111.55,111.84,244805.0,83.8984,84.0787,83.7633,83.981,244805.0
2018-05-02 09:30:00,111.44,112.64,111.34,112.35,65602.0,83.6807,84.5818,83.6056,84.364,65602.0
2018-05-02 09:40:00,112.38,112.71,112.32,112.65,37689.0,84.3865,84.6343,84.3415,84.5893,37689.0
2018-05-02 09:50:00,112.65,113.14,112.62,112.95,54363.0,84.5893,84.9572,84.5667,84.8145,54363.0
2018-05-02 10:00:00,112.96,113.26,112.96,113.12,47263.0,84.822,85.0473,84.822,84.9422,47263.0
2018-05-02 10:10:00,113.11,113.22,112.96,113.13,55902.0,84.9347,85.0173,84.822,84.9497,55902.0
2018-05-02 10:20:00,113.14,113.4,113.07,113.36,122302.0,84.9572,85.1524,84.9046,85.1224,122302.0
2018-05-02 10:30:00,113.36,113.58,112.94,113.3,88543.0,85.1224,85.2876,84.807,85.0774,88543.0
2018-05-02 10:40:00,113.27,113.82,113.25,113.76,59196.0,85.0548,85.4678,85.0398,85.4228,59196.0
2018-05-02 10:50:00,113.75,113.78,113.02,113.26,59190.0,85.4153,85.4378,84.8671,85.0473,59190.0
2018-05-02 11:00:00,113.29,113.45,113.22,113.34,38598.0,85.0698,85.19,85.0173,85.1074,38598.0
2018-05-02 11:10:00,113.36,113.46,113.28,113.35,40080.0,85.1224,85.1975,85.0623,85.1149,40080.0
2018-05-02 11:20:00,113.37,113.86,113.34,113.75,76397.0,85.1299,85.4979,85.1074,85.4153,76397.0
2018-05-02 11:30:00,113.75,113.75,113.56,113.75,57009.0,85.4153,85.4153,85.2726,85.4153,57009.0
2018-05-02 11:40:00,113.75,113.85,113.6,113.84,59685.0,85.4153,85.4903,85.3026,85.4828,59685.0
2018-05-02 11:50:00,113.82,113.84,113.62,113.8,36423.0,85.4678,85.4828,85.3176,85.4528,36423.0
2018-05-02 12:00:00,113.81,114.1,113.81,114.09,41434.0,85.4603,85.6781,85.4603,85.6706,41434.0
2018-05-02 12:10:00,114.09,114.13,113.95,114.03,35888.0,85.6706,85.7006,85.5654,85.6255,35888.0
2018-05-02 12:20:00,114.0,114.27,114.0,114.13,76290.0,85.603,85.8057,85.603,85.7006,76290.0
2018-05-02 12:30:00,114.14,114.14,113.6,113.68,45344.0,85.7081,85.7081,85.3026,85.3627,45344.0
2018-05-02 12:40:00,113.69,113.97,113.49,113.97,35430.0,85.3702,85.5805,85.22,85.5805,35430.0
2018-05-02 12:50:00,113.96,114.06,113.86,113.94,77944.0,85.5729,85.648,85.4979,85.5579,77944.0
2018-05-02 13:00:00,113.95,114.14,113.92,114.08,48441.0,85.5654,85.7081,85.5429,85.6631,48441.0
2018-05-02 13:10:00,114.1,114.22,114.08,114.14,34183.0,85.6781,85.7682,85.6631,85.7081,34183.0
2018-05-02 13:20:00,114.15,114.61,114.15,114.61,53900.0,85.7156,86.061,85.7156,86.061,53900.0
2018-05-02 13:30:00,114.62,114.8,114.57,114.73,85037.0,86.0685,86.2037,86.031,86.1511,85037.0
2018-05-02 13:40:00,114.69,114.69,114.44,114.56,43534.0,86.1211,86.1211,85.9334,86.0235,43534.0
2018-05-02 13:50:00,114.56,114.64,114.42,114.42,35005.0,86.0235,86.0836,85.9184,85.9184,35005.0
2018-05-02 14:00:00,114.42,115.0,114.32,114.98,86562.0,85.9184,86.3539,85.8433,86.3389,86562.0
2018-05-02 14:10:00,114.99,115.26,114.92,115.24,68130.0,86.3464,86.5491,86.2938,86.5341,68130.0
2018-05-02 14:20:00,115.25,115.47,115.16,115.4,89223.0,86.5416,86.7068,86.474,86.6542,89223.0
2018-05-02 14:30:00,115.42,115.43,114.85,115.14,62614.0,86.6693,86.6768,86.2413,86.459,62614.0
2018-05-02 14:40:00,115.16,115.2,114.92,114.98,43660.0,86.474,86.5041,86.2938,86.3389,43660.0
2018-05-02 14:50:00,114.97,115.0,114.83,114.88,35004.0,86.3314,86.3539,86.2262,86.2638,35004.0
2018-05-02 15:00:00,114.9,115.03,114.75,114.92,33205.0,86.2788,86.3764,86.1662,86.2938,33205.0
2018-05-02 15:10:00,114.91,115.06,114.76,114.78,56870.0,86.2863,86.3989,86.1737,86.1887,56870.0
2018-05-02 15:20:00,114.78,114.83,114.47,114.83,86009.0,86.1887,86.2262,85.9559,86.2262,86009.0
2018-05-02 15:30:00,114.82,114.9,114.65,114.9,115168.0,86.2187,86.2788,86.0911,86.2788,115168.0
2018-05-02 15:40:00,114.89,114.96,114.25,114.25,234415.0,86.2713,86.3239,85.7907,85.7907,234415.0
2018-05-02 15:50:00,114.23,114.57,114.07,114.5,176477.0,85.7757,86.031,85.6555,85.9784,176477.0
2018-05-03 09:30:00,114.1,114.1,113.49,113.6,81619.0,85.6781,85.6781,85.22,85.3026,81619.0
2018-05-03 09:40:00,113.61,113.74,113.5,113.71,62846.0,85.3101,85.4078,85.2275,85.3852,62846.0
2018-05-03 09:50:00,113.71,114.2,113.71,114.1,30075.0,85.3852,85.7532,85.3852,85.6781,30075.0
2018-05-03 10:00:00,114.1,114.1,113.75,113.8,119631.0,85.6781,85.6781,85.4153,85.4528,119631.0
2018-05-03 10:10:00,113.81,113.82,113.55,113.62,113911.0,85.4603,85.4678,85.2651,85.3176,113911.0
2018-05-03 10:20:00,113.62,113.62,113.03,113.19,52622.0,85.3176,85.3176,84.8746,84.9948,52622.0
2018-05-03 10:30:00,113.22,113.35,113.01,113.17,47141.0,85.0173,85.1149,84.8596,84.9797,47141.0
2018-05-03 10:40:00,113.13,113.75,112.93,113.61,34267.0,84.9497,85.4153,84.7995,85.3101,34267.0
2018-05-03 10:50:00,113.63,113.85,113.47,113.66,54376.0,85.3252,85.4903,85.205,85.3477,54376.0
2018-05-03 11:00:00,113.64,113.88,113.52,113.64,33973.0,85.3327,85.5129,85.2426,85.3327,33973.0
2018-05-03 11:10:00,113.63,113.92,113.48,113.58,36431.0,85.3252,85.5429,85.2125,85.2876,36431.0
2018-05-03 11:20:00,113.59,113.75,113.57,113.62,48444.0,85.2951,85.4153,85.2801,85.3176,48444.0
2018-05-03 11:30:00,113.62,113.97,113.61,113.92,37097.0,85.3176,85.5805,85.3101,85.5429,37097.0
2018-05-03 11:40:00,113.92,114.48,113.92,114.45,57692.0,85.5429,85.9634,85.5429,85.9409,57692.0
2018-05-03 11:50:00,114.45,114.72,114.43,114.55,42930.0,85.9409,86.1436,85.9259,86.016,42930.0
2018-05-03 12:00:00,114.59,114.79,114.55,114.67,47278.0,86.046,86.1962,86.016,86.1061,47278.0
2018-05-03 12:10:00,114.68,114.88,114.61,114.78,43708.0,86.1136,86.2638,86.061,86.1887,43708.0
2018-05-03 12:20:00,114.78,114.82,114.59,114.71,63291.0,86.1887,86.2187,86.046,86.1361,63291.0
2018-05-03 12:30:00,114.71,115.07,114.65,115.0,41143.0,86.1361,86.4065,86.0911,86.3539,41143.0
2018-05-03 12:40:00,114.99,115.34,114.97,115.05,53299.0,86.3464,86.6092,86.3314,86.3914,53299.0
2018-05-03 12:50:00,115.06,115.5,115.04,115.48,38438.0,86.3989,86.7293,86.3839,86.7143,38438.0
2018-05-03 13:00:00,115.49,115.6,114.92,114.92,43072.0,86.7218,86.8044,86.2938,86.2938,43072.0
2018-05-03 13:10:00,114.92,115.0,114.64,114.64,46623.0,86.2938,86.3539,86.0836,86.0836,46623.0
2018-05-03 13:20:00,114.64,114.71,114.28,114.57,43998.0,86.0836,86.1361,85.8132,86.031,43998.0
2018-05-03 13:30:00,114.56,115.18,114.56,115.1,24854.0,86.0235,86.4891,86.0235,86.429,24854.0
2018-05-03 13:40:00,115.1,115.25,114.97,115.21,43925.0,86.429,86.5416,86.3314,86.5116,43925.0
2018-05-03 13:50:00,115.21,115.35,115.2,115.26,45986.0,86.5116,86.6167,86.5041,86.5491,45986.0
2018-05-03 14:00:00,115.25,115.26,115.0,115.17,43079.0,86.5416,86.5491,86.3539,86.4815,43079.0
2018-05-03 14:10:00,115.15,115.33,115.14,115.19,49192.0,86.4665,86.6017,86.459,86.4966,49192.0
2018-05-03 14:20:00,115.16,115.16,115.0,115.1,47636.0,86.474,86.474,86.3539,86.429,47636.0
2018-05-03 14:30:00,115.11,115.61,115.11,115.39,35034.0,86.4365,86.8119,86.4365,86.6467,35034.0
2018-05-03 14:40:00,115.38,115.38,115.02,115.03,38450.0,86.6392,86.6392,86.3689,86.3764,38450.0
2018-05-03 14:50:00,115.05,115.06,114.83,114.9,38498.0,86.3914,86.3989,86.2262,86.2788,38498.0
2018-05-03 15:00:00,114.91,115.17,114.91,115.08,53311.0,86.2863,86.4815,86.2863,86.414,53311.0
2018-05-03 15:10:00,115.08,115.08,114.8,114.95,45023.0,86.414,86.414,86.2037,86.3163,45023.0
2018-05-03 15:20:00,114.95,115.0,114.78,114.97,51714.0,86.3163,86.3539,86.1887,86.3314,51714.0
2018-05-03 15:30:00,114.96,115.11,114.82,114.92,110615.0,86.3239,86.4365,86.2187,86.2938,110615.0
2018-05-03 15:40:00,114.9,115.19,114.8,115.15,88376.0,86.2788,86.4966,86.2037,86.4665,88376.0
2018-05-03 15:50:00,115.13,115.6,115.08,115.59,289745.0,86.4515,86.8044,86.414,86.7969,289745.0
2018-05-04 09:30:00,115.7,115.7,114.9,115.04,79075.0,86.8795,86.8795,86.2788,86.3839,79075.0
2018-05-04 09:40:00,115.05,115.05,114.44,114.8,87736.0,86.3914,86.3914,85.9334,86.2037,87736.0
2018-05-04 09:50:00,114.8,114.99,114.65,114.66,52501.0,86.2037,86.3464,86.0911,86.0986,52501.0
2018-05-04 10:00:00,114.64,115.04,114.62,115.0,69798.0,86.0836,86.3839,86.0685,86.3539,69798.0
2018-05-04 10:10:00,115.0,115.2,114.66,114.79,99443.0,86.3539,86.5041,86.0986,86.1962,99443.0
2018-05-04 10:20:00,114.8,115.32,114.78,115.31,106796.0,86.2037,86.5942,86.1887,86.5867,106796.0
2018-05-04 10:30:00,115.33,115.54,115.18,115.44,76999.0,86.6017,86.7594,86.4891,86.6843,76999.0
2018-05-04 10:40:00,115.46,115.53,114.98,115.03,63768.0,86.6993,86.7519,86.3389,86.3764,63768.0
2018-05-04 10:50:00,115.06,115.44,115.02,115.37,29448.0,86.3989,86.6843,86.3689,86.6317,29448.0
2018-05-04 11:00:00,115.36,115.46,115.13,115.3,25504.0,86.6242,86.6993,86.4515,86.5792,25504.0
2018-05-04 11:10:00,115.28,115.54,115.28,115.47,45688.0,86.5641,86.7594,86.5641,86.7068,45688.0
2018-05-04 11:20:00,115.44,115.56,115.4,115.54,17202.0,86.6843,86.7744,86.6542,86.7594,17202.0
2018-05-04 11:30:00,115.52,115.62,115.43,115.49,26022.0,86.7444,86.8194,86.6768,86.7218,26022.0
2018-05-04 11:40:00,115.51,115.61,115.44,115.5,23538.0,86.7368,86.8119,86.6843,86.7293,23538.0
2018-05-04 11:50:00,115.49,115.62,115.38,115.62,35911.0,86.7218,86.8194,86.6392,86.8194,35911.0
2018-05-04 12:00:00,115.63,115.63,115.46,115.52,61211.0,86.827,86.827,86.6993,86.7444,61211.0
2018-05-04 12:10:00,115.52,115.76,115.46,115.63,83402.0,86.7444,86.9246,86.6993,86.827,83402.0
2018-05-04 12:20:00,115.63,115.68,115.49,115.5,40615.0,86.827,86.8645,86.7218,86.7293,40615.0
2018-05-04 12:30:00,115.53,115.56,115.29,115.31,28492.0,86.7519,86.7744,86.5717,86.5867,28492.0
2018-05-04 12:40:00,115.3,115.35,115.06,115.22,33774.0,86.5792,86.6167,86.3989,86.5191,33774.0
2018-05-04 12:50:00,115.22,115.31,115.16,115.22,28437.0,86.5191,86.5867,86.474,86.5191,28437.0
2018-05-04 13:00:00,115.18,115.2,114.96,115.11,70418.0,86.4891,86.5041,86.3239,86.4365,70418.0
2018-05-04 13:10:00,115.11,115.18,115.0,115.12,34277.0,86.4365,86.4891,86.3539,86.444,34277.0
2018-05-04 13:20:00,115.1,115.2,115.1,115.13,14795.0,86.429,86.5041,86.429,86.4515,14795.0
2018-05-04 13:30:00,115.14,115.23,115.11,115.2,19662.0,86.459,86.5266,86.4365,86.5041,19662.0
2018-05-04 13:40:00,115.21,115.33,115.2,115.31,17165.0,86.5116,86.6017,86.5041,86.5867,17165.0
2018-05-04 13:50:00,115.31,115.45,115.29,115.36,24049.0,86.5867,86.6918,86.5717,86.6242,24049.0
2018-05-04 14:00:00,115.34,115.41,115.28,115.37,25328.0,86.6092,86.6618,86.5641,86.6317,25328.0
2018-05-04 14:10:00,115.37,115.41,115.29,115.35,24701.0,86.6317,86.6618,86.5717,86.6167,24701.0
2018-05-04 14:20:00,115.37,115.5,115.36,115.42,25971.0,86.6317,86.7293,86.6242,86.6693,25971.0
2018-05-04 14:30:00,115.43,115.67,115.42,115.67,47644.0,86.6768,86.857,86.6693,86.857,47644.0
2018-05-04 14:40:00,115.67,115.8,115.67,115.73,48539.0,86.857,86.9546,86.857,86.902,48539.0
2018-05-04 14:50:00,115.73,115.73,115.45,115.5,29651.0,86.902,86.902,86.6918,86.7293,29651.0
2018-05-04 15:00:00,115.48,115.66,115.48,115.66,29835.0,86.7143,86.8495,86.7143,86.8495,29835.0
2018-05-04 15:10:00,115.65,115.78,115.61,115.7,39867.0,86.842,86.9396,86.8119,86.8795,39867.0
2018-05-04 15:20:00,115.68,115.77,115.55,115.75,34534.0,86.8645,86.9321,86.7669,86.9171,34534.0
2018-05-04 15:30:00,115.74,115.75,115.48,115.56,51839.0,86.9096,86.9171,86.7143,86.7744,51839.0
2018-05-04 15:40:00,115.56,115.66,115.47,115.53,84025.0,86.7744,86.8495,86.7068,86.7519,84025.0
2018-05-04 15:50:00,115.53,115.62,115.37,115.59,191420.0,86.7519,86.8194,86.6317,86.7969,191420.0
2018-05-07 09:30:00,115.95,116.32,115.69,116.04,72652.0,87.0672,87.3451,86.872,87.1348,72652.0
2018-05-07 09:40:00,116.03,116.8,116.03,116.66,44737.0,87.1273,87.7055,87.1273,87.6004,44737.0
2018-05-07 09:50:00,116.62,117.2,116.41,116.97,70131.0,87.5704,88.0059,87.4127,87.8332,70131.0
2018-05-07 10:00:00,116.98,117.25,116.96,117.07,97423.0,87.8407,88.0434,87.8257,87.9083,97423.0
2018-05-07 10:10:00,117.03,117.12,116.65,116.74,75303.0,87.8782,87.9458,87.5929,87.6605,75303.0
2018-05-07 10:20:00,116.74,116.95,116.68,116.81,39790.0,87.6605,87.8182,87.6154,87.713,39790.0
2018-05-07 10:30:00,116.82,117.27,116.8,117.15,43536.0,87.7205,88.0584,87.7055,87.9683,43536.0
2018-05-07 10:40:00,117.18,117.54,117.08,117.5,36342.0,87.9909,88.2612,87.9158,88.2311,36342.0
2018-05-07 10:50:00,117.52,117.58,117.29,117.54,39809.0,88.2462,88.2912,88.0735,88.2612,39809.0
2018-05-07 11:00:00,117.54,117.64,117.47,117.57,34943.0,88.2612,88.3363,88.2086,88.2837,34943.0
2018-05-07 11:10:00,117.56,117.61,117.36,117.39,25491.0,88.2762,88.3137,88.126,88.1485,25491.0
2018-05-07 11:20:00,117.39,117.6,117.29,117.55,30653.0,88.1485,88.3062,88.0735,88.2687,30653.0
2018-05-07 11:30:00,117.54,117.83,117.53,117.82,30468.0,88.2612,88.4789,88.2537,88.4714,30468.0
2018-05-07 11:40:00,117.83,117.99,117.63,117.63,32721.0,88.4789,88.5991,88.3288,88.3288,32721.0
2018-05-07 11:50:00,117.61,117.68,117.51,117.61,24240.0,88.3137,88.3663,88.2387,88.3137,24240.0
2018-05-07 12:00:00,117.59,117.74,117.47,117.54,38015.0,88.2987,88.4114,88.2086,88.2612,38015.0
2018-05-07 12:10:00,117.51,117.62,117.41,117.45,20071.0,88.2387,88.3213,88.1636,88.1936,20071.0
2018-05-07 12:20:00,117.44,117.49,117.29,117.34,12545.0,88.1861,88.2236,88.0735,88.111,12545.0
2018-05-07 12:30:00,117.33,117.46,117.25,117.44,16409.0,88.1035,88.2011,88.0434,88.1861,16409.0
2018-05-07 12:40:00,117.42,117.44,117.29,117.37,15707.0,88.1711,88.1861,88.0735,88.1335,15707.0
2018-05-07 12:50:00,117.37,117.45,117.22,117.27,13472.0,88.1335,88.1936,88.0209,88.0584,13472.0
2018-05-07 13:00:00,117.26,117.4,117.25,117.31,31652.0,88.0509,88.1561,88.0434,88.0885,31652.0
2018-05-07 13:10:00,117.31,117.34,117.17,117.21,11916.0,88.0885,88.111,87.9833,88.0134,11916.0
2018-05-07 13:20:00,117.19,117.19,117.05,117.15,13320.0,87.9984,87.9984,87.8932,87.9683,13320.0
2018-05-07 13:30:00,117.15,117.25,117.07,117.1,27143.0,87.9683,88.0434,87.9083,87.9308,27143.0
2018-05-07 13:40:00,117.11,117.22,117.07,117.2,29912.0,87.9383,88.0209,87.9083,88.0059,29912.0
2018-05-07 13:50:00,117.2,117.23,117.1,117.13,30709.0,88.0059,88.0284,87.9308,87.9533,30709.0
2018-05-07 14:00:00,117.14,117.14,116.93,116.93,15010.0,87.9608,87.9608,87.8031,87.8031,15010.0
2018-05-07 14:10:00,116.94,117.05,116.91,117.0,18565.0,87.8106,87.8932,87.7881,87.8557,18565.0
2018-05-07 14:20:00,117.03,117.08,116.94,117.03,19026.0,87.8782,87.9158,87.8106,87.8782,19026.0
2018-05-07 14:30:00,117.03,117.04,116.9,116.9,15974.0,87.8782,87.8857,87.7806,87.7806,15974.0
2018-05-07 14:40:00,116.92,116.98,116.39,116.4,36589.0,87.7956,87.8407,87.3976,87.4052,36589.0
2018-05-07 14:50:00,116.4,116.46,115.92,115.98,40199.0,87.4052,87.4502,87.0447,87.0898,40199.0
2018-05-07 15:00:00,115.94,116.04,115.7,115.76,52114.0,87.0597,87.1348,86.8795,86.9246,52114.0
2018-05-07 15:10:00,115.73,115.87,115.49,115.52,42682.0,86.902,87.0072,86.7218,86.7444,42682.0
2018-05-07 15:20:00,115.51,115.75,115.32,115.73,38117.0,86.7368,86.9171,86.5942,86.902,38117.0
2018-05-07 15:30:00,115.72,115.85,115.51,115.66,40932.0,86.8945,86.9922,86.7368,86.8495,40932.0
2018-05-07 15:40:00,115.66,115.69,115.44,115.67,63027.0,86.8495,86.872,86.6843,86.857,63027.0
2018-05-07 15:50:00,115.64,115.64,115.35,115.42,183026.0,86.8345,86.8345,86.6167,86.6693,183026.0
2018-05-08 09:30:00,115.4,115.4,114.14,114.32,75516.0,86.6542,86.6542,85.7081,85.8433,75516.0
2018-05-08 09:40:00,114.35,114.55,114.11,114.27,36503.0,85.8658,86.016,85.6856,85.8057,36503.0
2018-05-08 09:50:00,114.27,114.46,113.86,114.26,56271.0,85.8057,85.9484,85.4979,85.7982,56271.0
2018-05-08 10:00:00,114.31,114.88,114.31,114.79,53477.0,85.8358,86.2638,85.8358,86.1962,53477.0
2018-05-08 10:10:00,114.78,114.8,114.49,114.52,28843.0,86.1887,86.2037,85.9709,85.9935,28843.0
2018-05-08 10:20:00,114.52,114.54,114.25,114.53,26078.0,85.9935,86.0085,85.7907,86.001,26078.0
2018-05-08 10:30:00,114.48,114.75,114.48,114.65,23490.0,85.9634,86.1662,85.9634,86.0911,23490.0
2018-05-08 10:40:00,114.64,114.75,114.61,114.75,23028.0,86.0836,86.1662,86.061,86.1662,23028.0
2018-05-08 10:50:00,114.75,114.83,114.46,114.46,27097.0,86.1662,86.2262,85.9484,85.9484,27097.0
2018-05-08 11:00:00,114.42,114.48,113.78,113.83,61116.0,85.9184,85.9634,85.4378,85.4753,61116.0
2018-05-08 11:10:00,113.8,114.56,113.69,114.22,69846.0,85.4528,86.0235,85.3702,85.7682,69846.0
2018-05-08 11:20:00,114.2,114.58,114.13,114.49,43512.0,85.7532,86.0385,85.7006,85.9709,43512.0
2018-05-08 11:30:00,114.48,115.0,114.28,115.0,57963.0,85.9634,86.3539,85.8132,86.3539,57963.0
2018-05-08 11:40:00,114.93,115.34,114.74,115.29,35182.0,86.3013,86.6092,86.1587,86.5717,35182.0
2018-05-08 11:50:00,115.27,115.45,115.18,115.18,30233.0,86.5566,86.6918,86.4891,86.4891,30233.0
2018-05-08 12:00:00,115.22,115.25,114.95,115.12,19381.0,86.5191,86.5416,86.3163,86.444,19381.0
2018-05-08 12:10:00,115.17,115.19,114.81,114.81,21762.0,86.4815,86.4966,86.2112,86.2112,21762.0
2018-05-08 12:20:00,114.79,114.9,114.73,114.73,17729.0,86.1962,86.2788,86.1511,86.1511,17729.0
2018-05-08 12:30:00,114.71,115.04,114.7,114.99,28238.0,86.1361,86.3839,86.1286,86.3464,28238.0
2018-05-08 12:40:00,115.01,115.03,114.8,114.86,27162.0,86.3614,86.3764,86.2037,86.2488,27162.0
2018-05-08 12:50:00,114.88,115.17,114.82,114.98,22466.0,86.2638,86.4815,86.2187,86.3389,22466.0
2018-05-08 13:00:00,114.96,115.01,114.59,114.66,22467.0,86.3239,86.3614,86.046,86.0986,22467.0
2018-05-08 13:10:00,114.64,114.8,114.56,114.69,20716.0,86.0836,86.2037,86.0235,86.1211,20716.0
2018-05-08 13:20:00,114.7,114.97,114.69,114.93,21567.0,86.1286,86.3314,86.1211,86.3013,21567.0
2018-05-08 13:30:00,114.93,114.95,114.81,114.88,26027.0,86.3013,86.3163,86.2112,86.2638,26027.0
2018-05-08 13:40:00,114.86,115.02,114.83,114.9,28916.0,86.2488,86.3689,86.2262,86.2788,28916.0
2018-05-08 13:50:00,114.91,114.98,114.67,114.75,16051.0,86.2863,86.3389,86.1061,86.1662,16051.0
2018-05-08 14:00:00,114.75,114.92,114.66,114.9,47725.0,86.1662,86.2938,86.0986,86.2788,47725.0
2018-05-08 14:10:00,114.88,115.79,114.82,115.6,50282.0,86.2638,86.9471,86.2187,86.8044,50282.0
2018-05-08 14:20:00,115.59,116.3,115.52,115.8,88288.0,86.7969,87.3301,86.7444,86.9546,88288.0
2018-05-08 14:30:00,115.8,115.84,115.4,115.45,42638.0,86.9546,86.9846,86.6542,86.6918,42638.0
2018-05-08 14:40:00,115.45,115.71,115.05,115.68,43600.0,86.6918,86.887,86.3914,86.8645,43600.0
2018-05-08 14:50:00,115.69,115.96,115.53,115.79,52444.0,86.872,87.0748,86.7519,86.9471,52444.0
2018-05-08 15:00:00,115.81,116.06,115.71,116.0,28581.0,86.9621,87.1498,86.887,87.1048,28581.0
2018-05-08 15:10:00,115.98,116.36,115.97,116.22,47633.0,87.0898,87.3751,87.0823,87.27,47633.0
2018-05-08 15:20:00,116.21,116.26,115.9,116.04,41556.0,87.2625,87.3,87.0297,87.1348,41556.0
2018-05-08 15:30:00,116.06,116.33,116.05,116.22,45652.0,87.1498,87.3526,87.1423,87.27,45652.0
2018-05-08 15:40:00,116.22,116.35,115.99,116.03,95270.0,87.27,87.3676,87.0973,87.1273,95270.0
2018-05-08 15:50:00,116.04,116.32,116.04,116.3,187200.0,87.1348,87.3451,87.1348,87.3301,187200.0
2018-05-09 09:30:00,117.0,117.46,116.68,117.22,90743.0,87.8557,88.2011,87.6154,88.0209,90743.0
2018-05-09 09:40:00,117.22,117.61,117.1,117.49,75577.0,88.0209,88.3137,87.9308,88.2236,75577.0
2018-05-09 09:50:00,117.46,117.85,117.46,117.84,52192.0,88.2011,88.494,88.2011,88.4865,52192.0
2018-05-09 10:00:00,117.74,118.11,117.67,118.11,47144.0,88.4114,88.6892,88.3588,88.6892,47144.0
2018-05-09 10:10:00,118.14,118.27,117.95,118.24,45865.0,88.7117,88.8093,88.5691,88.7868,45865.0
2018-05-09 10:20:00,118.24,118.44,118.2,118.22,32417.0,88.7868,88.937,88.7568,88.7718,32417.0
2018-05-09 10:30:00,118.26,118.59,118.2,118.33,88040.0,88.8018,89.0496,88.7568,88.8544,88040.0
2018-05-09 10:40:00,118.33,118.41,117.98,118.0,120138.0,88.8544,88.9145,88.5916,88.6066,120138.0
2018-05-09 10:50:00,117.98,118.15,117.72,117.89,107343.0,88.5916,88.7192,88.3963,88.524,107343.0
2018-05-09 11:00:00,117.82,118.01,117.75,117.81,41505.0,88.4714,88.6141,88.4189,88.4639,41505.0
2018-05-09 11:10:00,117.82,118.02,117.67,117.73,38052.0,88.4714,88.6216,88.3588,88.4039,38052.0
2018-05-09 11:20:00,117.79,117.82,117.53,117.61,37415.0,88.4489,88.4714,88.2537,88.3137,37415.0
2018-05-09 11:30:00,117.61,117.66,117.35,117.36,20337.0,88.3137,88.3513,88.1185,88.126,20337.0
2018-05-09 11:40:00,117.34,117.41,117.07,117.08,30805.0,88.111,88.1636,87.9083,87.9158,30805.0
2018-05-09 11:50:00,117.08,117.08,116.61,116.65,94784.0,87.9158,87.9158,87.5628,87.5929,94784.0
2018-05-09 12:00:00,116.69,116.99,116.56,116.82,88809.0,87.6229,87.8482,87.5253,87.7205,88809.0
2018-05-09 12:10:00,116.82,116.99,116.74,116.85,59428.0,87.7205,87.8482,87.6605,87.7431,59428.0
2018-05-09 12:20:00,116.88,117.15,116.81,117.12,38084.0,87.7656,87.9683,87.713,87.9458,38084.0
2018-05-09 12:30:00,117.13,117.23,116.91,116.96,39133.0,87.9533,88.0284,87.7881,87.8257,39133.0
2018-05-09 12:40:00,116.94,117.29,116.91,117.19,24656.0,87.8106,88.0735,87.7881,87.9984,24656.0
2018-05-09 12:50:00,117.19,117.46,117.17,117.23,52641.0,87.9984,88.2011,87.9833,88.0284,52641.0
2018-05-09 13:00:00,117.22,117.49,117.17,117.49,56138.0,88.0209,88.2236,87.9833,88.2236,56138.0
2018-05-09 13:10:00,117.5,117.57,117.26,117.26,32358.0,88.2311,88.2837,88.0509,88.0509,32358.0
2018-05-09 13:20:00,117.29,117.47,117.19,117.47,37887.0,88.0735,88.2086,87.9984,88.2086,37887.0
2018-05-09 13:30:00,117.48,117.71,117.48,117.7,23675.0,88.2161,88.3888,88.2161,88.3813,23675.0
2018-05-09 13:40:00,117.7,117.83,117.65,117.8,32516.0,88.3813,88.4789,88.3438,88.4564,32516.0
2018-05-09 13:50:00,117.81,117.87,117.73,117.87,41608.0,88.4639,88.509,88.4039,88.509,41608.0
2018-05-09 14:00:00,117.87,117.9,117.64,117.76,26322.0,88.509,88.5315,88.3363,88.4264,26322.0
2018-05-09 14:10:00,117.79,118.0,117.74,117.78,30185.0,88.4489,88.6066,88.4114,88.4414,30185.0
2018-05-09 14:20:00,117.79,117.87,117.65,117.87,44369.0,88.4489,88.509,88.3438,88.509,44369.0
2018-05-09 14:30:00,117.83,117.96,117.77,117.85,45641.0,88.4789,88.5766,88.4339,88.494,45641.0
2018-05-09 14:40:00,117.91,118.07,117.85,118.07,30296.0,88.539,88.6592,88.494,88.6592,30296.0
2018-05-09 14:50:00,118.06,118.19,117.98,118.17,43284.0,88.6517,88.7493,88.5916,88.7343,43284.0
2018-05-09 15:00:00,118.17,118.3,118.09,118.15,42605.0,88.7343,88.8319,88.6742,88.7192,42605.0
2018-05-09 15:10:00,118.14,118.25,117.85,117.85,41017.0,88.7117,88.7943,88.494,88.494,41017.0
2018-05-09 15:20:00,117.85,117.9,117.64,117.66,42378.0,88.494,88.5315,88.3363,88.3513,42378.0
2018-05-09 15:30:00,117.67,117.7,117.35,117.36,71137.0,88.3588,88.3813,88.1185,88.126,71137.0
2018-05-09 15:40:00,117.35,117.41,117.28,117.37,89463.0,88.1185,88.1636,88.0659,88.1335,89463.0
2018-05-09 15:50:00,117.37,117.51,117.25,117.5,157254.0,88.1335,88.2387,88.0434,88.2311,157254.0
2018-05-10 09:30:00,118.15,118.31,117.8,117.94,59696.0,88.7192,88.8394,88.4564,88.5615,59696.0
2018-05-10 09:40:00,117.89,118.23,117.82,118.19,27278.0,88.524,88.7793,88.4714,88.7493,27278.0
2018-05-10 09:50:00,118.2,118.39,117.5,117.5,43715.0,88.7568,88.8995,88.2311,88.2311,43715.0
2018-05-10 10:00:00,117.49,117.75,117.18,117.59,100978.0,88.2236,88.4189,87.9909,88.2987,100978.0
2018-05-10 10:10:00,117.56,117.73,117.35,117.5,38836.0,88.2762,88.4039,88.1185,88.2311,38836.0
2018-05-10 10:20:00,117.51,117.98,117.46,117.98,26447.0,88.2387,88.5916,88.2011,88.5916,26447.0
2018-05-10 10:30:00,117.97,118.12,117.75,117.92,28031.0,88.5841,88.6967,88.4189,88.5465,28031.0
2018-05-10 10:40:00,117.91,118.16,117.77,117.96,22968.0,88.539,88.7267,88.4339,88.5766,22968.0
2018-05-10 10:50:00,118.0,118.04,117.47,117.54,30600.0,88.6066,88.6366,88.2086,88.2612,30600.0
2018-05-10 11:00:00,117.55,117.61,117.41,117.57,28468.0,88.2687,88.3137,88.1636,88.2837,28468.0
2018-05-10 11:10:00,117.54,117.65,117.47,117.5,25780.0,88.2612,88.3438,88.2086,88.2311,25780.0
2018-05-10 11:20:00,117.52,117.89,117.5,117.87,26134.0,88.2462,88.524,88.2311,88.509,26134.0
2018-05-10 11:30:00,117.85,117.89,117.56,117.67,18282.0,88.494,88.524,88.2762,88.3588,18282.0
2018-05-10 11:40:00,117.72,117.79,117.66,117.68,40444.0,88.3963,88.4489,88.3513,88.3663,40444.0
2018-05-10 11:50:00,117.73,118.0,117.72,117.95,18593.0,88.4039,88.6066,88.3963,88.5691,18593.0
2018-05-10 12:00:00,117.97,118.15,117.91,118.07,34751.0,88.5841,88.7192,88.539,88.6592,34751.0
2018-05-10 12:10:00,118.07,118.18,117.96,118.0,27681.0,88.6592,88.7418,88.5766,88.6066,27681.0
2018-05-10 12:20:00,118.0,118.14,117.98,118.14,15727.0,88.6066,88.7117,88.5916,88.7117,15727.0
2018-05-10 12:30:00,118.11,118.21,118.03,118.17,19114.0,88.6892,88.7643,88.6291,88.7343,19114.0
2018-05-10 12:40:00,118.14,118.19,117.99,117.99,22646.0,88.7117,88.7493,88.5991,88.5991,22646.0
2018-05-10 12:50:00,118.0,118.15,118.0,118.07,17668.0,88.6066,88.7192,88.6066,88.6592,17668.0
2018-05-10 13:00:00,118.08,118.12,117.92,117.96,15084.0,88.6667,88.6967,88.5465,88.5766,15084.0
2018-05-10 13:10:00,117.96,118.05,117.79,117.92,29626.0,88.5766,88.6441,88.4489,88.5465,29626.0
2018-05-10 13:20:00,117.92,117.95,117.72,117.78,22950.0,88.5465,88.5691,88.3963,88.4414,22950.0
2018-05-10 13:30:00,117.8,117.98,117.75,117.94,26456.0,88.4564,88.5916,88.4189,88.5615,26456.0
2018-05-10 13:40:00,117.93,117.97,117.6,117.67,23579.0,88.554,88.5841,88.3062,88.3588,23579.0
2018-05-10 13:50:00,117.65,117.81,117.65,117.69,15760.0,88.3438,88.4639,88.3438,88.3738,15760.0
2018-05-10 14:00:00,117.74,117.89,117.65,117.84,23320.0,88.4114,88.524,88.3438,88.4865,23320.0
2018-05-10 14:10:00,117.88,117.96,117.86,117.91,20674.0,88.5165,88.5766,88.5015,88.539,20674.0
2018-05-10 14:20:00,117.93,118.02,117.9,118.02,25574.0,88.554,88.6216,88.5315,88.6216,25574.0
2018-05-10 14:30:00,118.04,118.09,117.88,117.96,27355.0,88.6366,88.6742,88.5165,88.5766,27355.0
2018-05-10 14:40:00,117.94,118.24,117.89,118.21,41156.0,88.5615,88.7868,88.524,88.7643,41156.0
2018-05-10 14:50:00,118.25,118.31,118.19,118.27,26336.0,88.7943,88.8394,88.7493,88.8093,26336.0
2018-05-10 15:00:00,118.3,118.37,118.05,118.08,35482.0,88.8319,88.8844,88.6441,88.6667,35482.0
2018-05-10 15:10:00,118.06,118.12,117.91,117.96,34922.0,88.6517,88.6967,88.539,88.5766,34922.0
2018-05-10 15:20:00,117.98,118.07,117.91,117.98,35153.0,88.5916,88.6592,88.539,88.5916,35153.0
2018-05-10 15:30:00,117.96,118.02,117.91,117.93,51075.0,88.5766,88.6216,88.539,88.554,51075.0
2018-05-10 15:40:00,117.92,118.05,117.9,118.04,89616.0,88.5465,88.6441,88.5315,88.6366,89616.0
2018-05-10 15:50:00,118.04,118.13,117.89,117.94,162988.0,88.6366,88.7042,88.524,88.5615,162988.0
2018-05-11 09:30:00,118.13,118.27,117.55,118.16,45343.0,88.7042,88.8093,88.2687,88.7267,45343.0
2018-05-11 09:40:00,118.16,118.17,117.65,117.65,36698.0,88.7267,88.7343,88.3438,88.3438,36698.0
2018-05-11 09:50:00,117.65,118.28,117.64,118.23,32920.0,88.3438,88.8169,88.3363,88.7793,32920.0
2018-05-11 10:00:00,118.24,118.46,117.92,118.0,48970.0,88.7868,88.952,88.5465,88.6066,48970.0
2018-05-11 10:10:00,118.05,118.1,117.52,117.71,35718.0,88.6441,88.6817,88.2462,88.3888,35718.0
2018-05-11 10:20:00,117.74,117.75,117.47,117.52,40299.0,88.4114,88.4189,88.2086,88.2462,40299.0
2018-05-11 10:30:00,117.48,117.76,117.47,117.72,34878.0,88.2161,88.4264,88.2086,88.3963,34878.0
2018-05-11 10:40:00,117.71,117.85,117.64,117.85,30839.0,88.3888,88.494,88.3363,88.494,30839.0
2018-05-11 10:50:00,117.82,118.21,117.82,118.05,42363.0,88.4714,88.7643,88.4714,88.6441,42363.0
2018-05-11 11:00:00,118.04,118.1,117.88,117.95,29741.0,88.6366,88.6817,88.5165,88.5691,29741.0
2018-05-11 11:10:00,117.94,118.15,117.84,118.09,27397.0,88.5615,88.7192,88.4865,88.6742,27397.0
2018-05-11 11:20:00,118.09,118.15,117.99,117.99,28382.0,88.6742,88.7192,88.5991,88.5991,28382.0
2018-05-11 11:30:00,117.97,117.99,117.6,117.6,36847.0,88.5841,88.5991,88.3062,88.3062,36847.0
2018-05-11 11:40:00,117.59,117.85,117.58,117.78,40349.0,88.2987,88.494,88.2912,88.4414,40349.0
2018-05-11 11:50:00,117.81,117.81,117.71,117.72,26861.0,88.4639,88.4639,88.3888,88.3963,26861.0
2018-05-11 12:00:00,117.75,117.84,117.69,117.83,33158.0,88.4189,88.4865,88.3738,88.4789,33158.0
2018-05-11 12:10:00,117.82,117.84,117.37,117.55,28941.0,88.4714,88.4865,88.1335,88.2687,28941.0
2018-05-11 12:20:00,117.57,117.86,117.57,117.86,20175.0,88.2837,88.5015,88.2837,88.5015,20175.0
2018-05-11 12:30:00,117.9,117.97,117.8,117.89,23870.0,88.5315,88.5841,88.4564,88.524,23870.0
2018-05-11 12:40:00,117.9,118.13,117.9,118.07,16428.0,88.5315,88.7042,88.5315,88.6592,16428.0
2018-05-11 12:50:00,118.09,118.12,117.92,117.97,18217.0,88.6742,88.6967,88.5465,88.5841,18217.0
2018-05-11 13:00:00,117.94,118.02,117.81,117.84,18818.0,88.5615,88.6216,88.4639,88.4865,18818.0
2018-05-11 13:10:00,117.82,117.83,117.59,117.59,17417.0,88.4714,88.4789,88.2987,88.2987,17417.0
2018-05-11 13:20:00,117.62,117.91,117.62,117.79,15803.0,88.3213,88.539,88.3213,88.4489,15803.0
2018-05-11 13:30:00,117.78,117.88,117.69,117.77,14658.0,88.4414,88.5165,88.3738,88.4339,14658.0
2018-05-11 13:40:00,117.75,117.82,117.71,117.81,21465.0,88.4189,88.4714,88.3888,88.4639,21465.0
2018-05-11 13:50:00,117.83,117.99,117.74,117.98,15692.0,88.4789,88.5991,88.4114,88.5916,15692.0
2018-05-11 14:00:00,118.0,118.02,117.79,117.79,22129.0,88.6066,88.6216,88.4489,88.4489,22129.0
2018-05-11 14:10:00,117.78,117.86,117.76,117.86,31398.0,88.4414,88.5015,88.4264,88.5015,31398.0
2018-05-11 14:20:00,117.85,117.9,117.59,117.59,21767.0,88.494,88.5315,88.2987,88.2987,21767.0
2018-05-11 14:30:00,117.6,117.72,117.52,117.63,36987.0,88.3062,88.3963,88.2462,88.3288,36987.0
2018-05-11 14:40:00,117.62,117.62,117.47,117.6,19043.0,88.3213,88.3213,88.2086,88.3062,19043.0
2018-05-11 14:50:00,117.61,117.72,117.49,117.68,25078.0,88.3137,88.3963,88.2236,88.3663,25078.0
2018-05-11 15:00:00,117.68,117.69,117.52,117.54,26560.0,88.3663,88.3738,88.2462,88.2612,26560.0
2018-05-11 15:10:00,117.56,117.67,117.55,117.6,24811.0,88.2762,88.3588,88.2687,88.3062,24811.0
2018-05-11 15:20:00,117.58,117.74,117.56,117.7,18207.0,88.2912,88.4114,88.2762,88.3813,18207.0
2018-05-11 15:30:00,117.7,117.89,117.62,117.84,47314.0,88.3813,88.524,88.3213,88.4865,47314.0
2018-05-11 15:40:00,117.83,117.93,117.75,117.91,48935.0,88.4789,88.554,88.4189,88.539,48935.0
2018-05-11 15:50:00,117.91,117.95,117.71,117.76,122673.0,88.539,88.5691,88.3888,88.4264,122673.0
2018-05-14 09:30:00,118.25,119.16,118.14,118.67,90292.0,88.7943,89.4776,88.7117,89.1097,90292.0
2018-05-14 09:40:00,118.7,118.89,118.4,118.48,30747.0,89.1322,89.2749,88.907,88.967,30747.0
2018-05-14 09:50:00,118.54,118.7,118.43,118.56,44581.0,89.0121,89.1322,88.9295,89.0271,44581.0
2018-05-14 10:00:00,118.54,118.57,118.05,118.15,47116.0,89.0121,89.0346,88.6441,88.7192,47116.0
2018-05-14 10:10:00,118.13,118.21,117.87,117.94,27535.0,88.7042,88.7643,88.509,88.5615,27535.0
2018-05-14 10:20:00,117.94,118.19,117.91,118.06,22743.0,88.5615,88.7493,88.539,88.6517,22743.0
2018-05-14 10:30:00,118.11,118.13,117.98,118.01,33268.0,88.6892,88.7042,88.5916,88.6141,33268.0
2018-05-14 10:40:00,118.05,118.2,117.94,118.11,14900.0,88.6441,88.7568,88.5615,88.6892,14900.0
2018-05-14 10:50:00,118.08,118.37,118.05,118.34,34465.0,88.6667,88.8844,88.6441,88.8619,34465.0
2018-05-14 11:00:00,118.31,118.43,118.15,118.27,25139.0,88.8394,88.9295,88.7192,88.8093,25139.0
2018-05-14 11:10:00,118.26,118.41,118.12,118.29,24739.0,88.8018,88.9145,88.6967,88.8244,24739.0
2018-05-14 11:20:00,118.33,118.56,118.22,118.46,31359.0,88.8544,89.0271,88.7718,88.952,31359.0
2018-05-14 11:30:00,118.5,118.84,118.47,118.8,29359.0,88.9821,89.2374,88.9595,89.2073,29359.0
2018-05-14 11:40:00,118.78,118.79,118.46,118.46,24528.0,89.1923,89.1998,88.952,88.952,24528.0
2018-05-14 11:50:00,118.44,118.63,118.44,118.54,22726.0,88.937,89.0797,88.937,89.0121,22726.0
2018-05-14 12:00:00,118.57,118.58,118.37,118.39,17073.0,89.0346,89.0421,88.8844,88.8995,17073.0
2018-05-14 12:10:00,118.41,118.43,118.26,118.3,15013.0,88.9145,88.9295,88.8018,88.8319,15013.0
2018-05-14 12:20:00,118.31,118.31,118.22,118.25,12074.0,88.8394,88.8394,88.7718,88.7943,12074.0
2018-05-14 12:30:00,118.28,118.39,118.24,118.32,10780.0,88.8169,88.8995,88.7868,88.8469,10780.0
2018-05-14 12:40:00,118.32,118.47,118.3,118.46,13608.0,88.8469,88.9595,88.8319,88.952,13608.0
2018-05-14 12:50:00,118.45,118.48,118.35,118.35,17496.0,88.9445,88.967,88.8694,88.8694,17496.0
2018-05-14 13:00:00,118.35,118.37,118.19,118.2,30064.0,88.8694,88.8844,88.7493,88.7568,30064.0
2018-05-14 13:10:00,118.24,118.34,118.06,118.08,19904.0,88.7868,88.8619,88.6517,88.6667,19904.0
2018-05-14 13:20:00,118.13,118.27,118.07,118.2,16345.0,88.7042,88.8093,88.6592,88.7568,16345.0
2018-05-14 13:30:00,118.22,118.48,118.18,118.34,31862.0,88.7718,88.967,88.7418,88.8619,31862.0
2018-05-14 13:40:00,118.34,118.4,118.26,118.38,14806.0,88.8619,88.907,88.8018,88.8919,14806.0
2018-05-14 13:50:00,118.35,118.39,118.18,118.18,14657.0,88.8694,88.8995,88.7418,88.7418,14657.0
2018-05-14 14:00:00,118.24,118.36,118.18,118.25,19763.0,88.7868,88.8769,88.7418,88.7943,19763.0
2018-05-14 14:10:00,118.27,118.32,118.02,118.07,46487.0,88.8093,88.8469,88.6216,88.6592,46487.0
2018-05-14 14:20:00,118.06,118.41,118.06,118.41,36074.0,88.6517,88.9145,88.6517,88.9145,36074.0
2018-05-14 14:30:00,118.37,118.5,118.29,118.33,63661.0,88.8844,88.9821,88.8244,88.8544,63661.0
2018-05-14 14:40:00,118.35,118.42,118.25,118.34,19078.0,88.8694,88.922,88.7943,88.8619,19078.0
2018-05-14 14:50:00,118.34,118.47,118.26,118.27,35463.0,88.8619,88.9595,88.8018,88.8093,35463.0
2018-05-14 15:00:00,118.25,118.33,118.14,118.18,56662.0,88.7943,88.8544,88.7117,88.7418,56662.0
2018-05-14 15:10:00,118.2,118.46,118.17,118.36,37027.0,88.7568,88.952,88.7343,88.8769,37027.0
2018-05-14 15:20:00,118.37,118.4,118.24,118.34,33876.0,88.8844,88.907,88.7868,88.8619,33876.0
2018-05-14 15:30:00,118.34,118.36,118.21,118.21,37262.0,88.8619,88.8769,88.7643,88.7643,37262.0
2018-05-14 15:40:00,118.21,118.28,118.17,118.21,58561.0,88.7643,88.8169,88.7343,88.7643,58561.0
2018-05-14 15:50:00,118.2,118.44,118.19,118.32,184038.0,88.7568,88.937,88.7493,88.8469,184038.0
2018-05-15 09:30:00,118.0,118.72,118.0,118.3,59757.0,88.6066,89.1472,88.6066,88.8319,59757.0
2018-05-15 09:40:00,118.34,118.36,117.92,118.11,32643.0,88.8619,88.8769,88.5465,88.6892,32643.0
2018-05-15 09:50:00,118.09,118.14,117.55,117.67,34612.0,88.6742,88.7117,88.2687,88.3588,34612.0
2018-05-15 10:00:00,117.67,117.79,117.48,117.62,83247.0,88.3588,88.4489,88.2161,88.3213,83247.0
2018-05-15 10:10:00,117.65,117.84,117.54,117.68,43915.0,88.3438,88.4865,88.2612,88.3663,43915.0
2018-05-15 10:20:00,117.67,117.84,117.65,117.76,31442.0,88.3588,88.4865,88.3438,88.4264,31442.0
2018-05-15 10:30:00,117.78,117.88,117.63,117.86,54330.0,88.4414,88.5165,88.3288,88.5015,54330.0
2018-05-15 10:40:00,117.86,117.96,117.72,117.96,40133.0,88.5015,88.5766,88.3963,88.5766,40133.0
2018-05-15 10:50:00,117.97,118.09,117.83,117.94,35695.0,88.5841,88.6742,88.4789,88.5615,35695.0
2018-05-15 11:00:00,117.94,118.03,117.85,117.87,36713.0,88.5615,88.6291,88.494,88.509,36713.0
2018-05-15 11:10:00,117.89,118.05,117.81,118.04,34708.0,88.524,88.6441,88.4639,88.6366,34708.0
2018-05-15 11:20:00,118.04,118.19,118.0,118.01,31878.0,88.6366,88.7493,88.6066,88.6141,31878.0
2018-05-15 11:30:00,118.01,118.18,117.98,118.17,14974.0,88.6141,88.7418,88.5916,88.7343,14974.0
2018-05-15 11:40:00,118.15,118.15,117.93,117.99,23605.0,88.7192,88.7192,88.554,88.5991,23605.0
2018-05-15 11:50:00,118.01,118.11,117.94,117.94,20083.0,88.6141,88.6892,88.5615,88.5615,20083.0
2018-05-15 12:00:00,118.02,118.21,118.02,118.12,15981.0,88.6216,88.7643,88.6216,88.6967,15981.0
2018-05-15 12:10:00,118.1,118.14,117.94,117.95,24035.0,88.6817,88.7117,88.5615,88.5691,24035.0
2018-05-15 12:20:00,117.99,118.01,117.86,117.94,20394.0,88.5991,88.6141,88.5015,88.5615,20394.0
2018-05-15 12:30:00,117.93,118.06,117.91,118.0,13227.0,88.554,88.6517,88.539,88.6066,13227.0
2018-05-15 12:40:00,118.02,118.32,118.02,118.24,24597.0,88.6216,88.8469,88.6216,88.7868,24597.0
2018-05-15 12:50:00,118.24,118.34,118.16,118.21,20117.0,88.7868,88.8619,88.7267,88.7643,20117.0
2018-05-15 13:00:00,118.21,118.31,118.03,118.03,18366.0,88.7643,88.8394,88.6291,88.6291,18366.0
2018-05-15 13:10:00,118.05,118.16,118.02,118.1,15521.0,88.6441,88.7267,88.6216,88.6817,15521.0
2018-05-15 13:20:00,118.12,118.26,118.01,118.17,16661.0,88.6967,88.8018,88.6141,88.7343,16661.0
2018-05-15 13:30:00,118.19,118.26,118.1,118.16,21835.0,88.7493,88.8018,88.6817,88.7267,21835.0
2018-05-15 13:40:00,118.14,118.19,118.05,118.18,18383.0,88.7117,88.7493,88.6441,88.7418,18383.0
2018-05-15 13:50:00,118.18,118.23,118.06,118.11,38385.0,88.7418,88.7793,88.6517,88.6892,38385.0
2018-05-15 14:00:00,118.16,118.39,118.07,118.28,26188.0,88.7267,88.8995,88.6592,88.8169,26188.0
2018-05-15 14:10:00,118.28,118.46,118.25,118.44,40678.0,88.8169,88.952,88.7943,88.937,40678.0
2018-05-15 14:20:00,118.43,118.43,118.17,118.34,67807.0,88.9295,88.9295,88.7343,88.8619,67807.0
2018-05-15 14:30:00,118.34,118.53,118.28,118.33,27062.0,88.8619,89.0046,88.8169,88.8544,27062.0
2018-05-15 14:40:00,118.31,118.35,118.19,118.19,31078.0,88.8394,88.8694,88.7493,88.7493,31078.0
2018-05-15 14:50:00,118.2,118.3,118.12,118.2,28573.0,88.7568,88.8319,88.6967,88.7568,28573.0
2018-05-15 15:00:00,118.24,118.26,118.06,118.09,32065.0,88.7868,88.8018,88.6517,88.6742,32065.0
2018-05-15 15:10:00,118.12,118.18,118.07,118.15,20966.0,88.6967,88.7418,88.6592,88.7192,20966.0
2018-05-15 15:20:00,118.17,118.27,118.07,118.14,54805.0,88.7343,88.8093,88.6592,88.7117,54805.0
2018-05-15 15:30:00,118.12,118.29,118.1,118.2,49288.0,88.6967,88.8244,88.6817,88.7568,49288.0
2018-05-15 15:40:00,118.19,118.22,117.91,117.91,65379.0,88.7493,88.7718,88.539,88.539,65379.0
2018-05-15 15:50:00,117.93,118.41,117.93,118.34,121532.0,88.554,88.9145,88.554,88.8619,121532.0
2018-05-16 09:30:00,117.92,118.0,117.26,117.32,67200.0,88.5465,88.6066,88.0509,88.096,67200.0
2018-05-16 09:40:00,117.47,117.5,116.4,116.97,71898.0,88.2086,88.2311,87.4052,87.8332,71898.0
2018-05-16 09:50:00,116.98,116.98,116.14,116.31,73489.0,87.8407,87.8407,87.2099,87.3376,73489.0
2018-05-16 10:00:00,116.35,116.94,116.35,116.94,36269.0,87.3676,87.8106,87.3676,87.8106,36269.0
2018-05-16 10:10:00,116.92,117.26,116.92,117.02,35138.0,87.7956,88.0509,87.7956,87.8707,35138.0
2018-05-16 10:20:00,117.0,117.28,116.94,117.08,26475.0,87.8557,88.0659,87.8106,87.9158,26475.0
2018-05-16 10:30:00,117.09,117.57,117.06,117.48,47866.0,87.9233,88.2837,87.9007,88.2161,47866.0
2018-05-16 10:40:00,117.48,117.61,117.14,117.29,30539.0,88.2161,88.3137,87.9608,88.0735,30539.0
2018-05-16 10:50:00,117.31,117.42,117.23,117.26,23998.0,88.0885,88.1711,88.0284,88.0509,23998.0
2018-05-16 11:00:00,117.26,117.26,116.88,116.96,27187.0,88.0509,88.0509,87.7656,87.8257,27187.0
2018-05-16 11:10:00,116.98,117.07,116.78,116.83,26518.0,87.8407,87.9083,87.6905,87.728,26518.0
2018-05-16 11:20:00,116.84,116.97,116.83,116.86,23770.0,87.7356,87.8332,87.728,87.7506,23770.0
2018-05-16 11:30:00,116.91,117.19,116.9,116.98,19258.0,87.7881,87.9984,87.7806,87.8407,19258.0
2018-05-16 11:40:00,116.96,117.05,116.9,116.98,20496.0,87.8257,87.8932,87.7806,87.8407,20496.0
2018-05-16 11:50:00,116.95,117.18,116.95,117.15,17670.0,87.8182,87.9909,87.8182,87.9683,17670.0
2018-05-16 12:00:00,117.12,117.53,117.12,117.52,20565.0,87.9458,88.2537,87.9458,88.2462,20565.0
2018-05-16 12:10:00,117.54,117.62,117.42,117.55,23096.0,88.2612,88.3213,88.1711,88.2687,23096.0
2018-05-16 12:20:00,117.58,117.78,117.47,117.55,19058.0,88.2912,88.4414,88.2086,88.2687,19058.0
2018-05-16 12:30:00,117.53,117.87,117.53,117.86,18590.0,88.2537,88.509,88.2537,88.5015,18590.0
2018-05-16 12:40:00,117.88,117.89,117.69,117.81,35259.0,88.5165,88.524,88.3738,88.4639,35259.0
2018-05-16 12:50:00,117.86,117.91,117.82,117.89,14709.0,88.5015,88.539,88.4714,88.524,14709.0
2018-05-16 13:00:00,117.91,118.0,117.84,117.92,17766.0,88.539,88.6066,88.4865,88.5465,17766.0
2018-05-16 13:10:00,117.93,118.03,117.85,117.87,17358.0,88.554,88.6291,88.494,88.509,17358.0
2018-05-16 13:20:00,117.85,117.9,117.78,117.89,13299.0,88.494,88.5315,88.4414,88.524,13299.0
2018-05-16 13:30:00,117.85,117.96,117.84,117.85,10093.0,88.494,88.5766,88.4865,88.494,10093.0
2018-05-16 13:40:00,117.86,117.9,117.78,117.83,15675.0,88.5015,88.5315,88.4414,88.4789,15675.0
2018-05-16 13:50:00,117.83,117.88,117.62,117.62,27322.0,88.4789,88.5165,88.3213,88.3213,27322.0
2018-05-16 14:00:00,117.64,117.85,117.62,117.84,24232.0,88.3363,88.494,88.3213,88.4865,24232.0
2018-05-16 14:10:00,117.85,117.86,117.7,117.75,15209.0,88.494,88.5015,88.3813,88.4189,15209.0
2018-05-16 14:20:00,117.78,117.85,117.73,117.78,22271.0,88.4414,88.494,88.4039,88.4414,22271.0
2018-05-16 14:30:00,117.76,117.76,117.53,117.55,24202.0,88.4264,88.4264,88.2537,88.2687,24202.0
2018-05-16 14:40:00,117.55,117.66,117.45,117.48,22214.0,88.2687,88.3513,88.1936,88.2161,22214.0
2018-05-16 14:50:00,117.48,117.6,117.4,117.58,27270.0,88.2161,88.3062,88.1561,88.2912,27270.0
2018-05-16 15:00:00,117.57,117.58,117.47,117.52,23484.0,88.2837,88.2912,88.2086,88.2462,23484.0
2018-05-16 15:10:00,117.52,117.55,117.41,117.52,18200.0,88.2462,88.2687,88.1636,88.2462,18200.0
2018-05-16 15:20:00,117.52,117.83,117.52,117.8,32739.0,88.2462,88.4789,88.2462,88.4564,32739.0
2018-05-16 15:30:00,117.79,117.91,117.75,117.91,53327.0,88.4489,88.539,88.4189,88.539,53327.0
2018-05-16 15:40:00,117.91,117.98,117.8,117.92,97473.0,88.539,88.5916,88.4564,88.5465,97473.0
2018-05-16 15:50:00,117.92,118.25,117.9,118.15,289049.0,88.5465,88.7943,88.5315,88.7192,289049.0
2018-05-17 09:30:00,118.77,120.55,118.25,120.45,183401.0,89.1848,90.5214,88.7943,90.4463,183401.0
2018-05-17 09:40:00,120.49,121.54,120.26,121.32,140481.0,90.4763,91.2648,90.3036,91.0996,140481.0
2018-05-17 09:50:00,121.32,121.78,121.2,121.52,95587.0,91.0996,91.445,91.0095,91.2498,95587.0
2018-05-17 10:00:00,121.47,121.71,121.3,121.6,106974.0,91.2122,91.3925,91.0846,91.3099,106974.0
2018-05-17 10:10:00,121.62,122.04,121.59,122.03,114274.0,91.3249,91.6402,91.3023,91.6327,114274.0
2018-05-17 10:20:00,122.04,122.34,121.89,122.34,63915.0,91.6402,91.8655,91.5276,91.8655,63915.0
2018-05-17 10:30:00,122.34,122.38,121.96,122.22,52667.0,91.8655,91.8956,91.5802,91.7754,52667.0
2018-05-17 10:40:00,122.19,122.31,121.93,121.95,99773.0,91.7529,91.843,91.5576,91.5727,99773.0
2018-05-17 10:50:00,121.96,121.98,121.54,121.55,59055.0,91.5802,91.5952,91.2648,91.2723,59055.0
2018-05-17 11:00:00,121.57,121.92,121.55,121.9,42104.0,91.2873,91.5501,91.2723,91.5351,42104.0
2018-05-17 11:10:00,121.88,121.96,121.46,121.53,78419.0,91.5201,91.5802,91.2047,91.2573,78419.0
2018-05-17 11:20:00,121.52,121.77,121.43,121.65,50560.0,91.2498,91.4375,91.1822,91.3474,50560.0
2018-05-17 11:30:00,121.71,121.93,121.68,121.9,36462.0,91.3925,91.5576,91.3699,91.5351,36462.0
2018-05-17 11:40:00,121.89,121.98,121.82,121.88,123719.0,91.5276,91.5952,91.475,91.5201,123719.0
2018-05-17 11:50:00,121.88,121.94,121.66,121.87,105304.0,91.5201,91.5652,91.3549,91.5126,105304.0
2018-05-17 12:00:00,121.9,122.18,121.88,121.9,95157.0,91.5351,91.7454,91.5201,91.5351,95157.0
2018-05-17 12:10:00,121.92,122.16,121.9,122.1,39612.0,91.5501,91.7304,91.5351,91.6853,39612.0
2018-05-17 12:20:00,122.13,122.27,122.05,122.19,46945.0,91.7078,91.813,91.6478,91.7529,46945.0
2018-05-17 12:30:00,122.24,122.26,121.95,122.11,41213.0,91.7904,91.8054,91.5727,91.6928,41213.0
2018-05-17 12:40:00,122.1,122.15,121.65,121.84,71432.0,91.6853,91.7228,91.3474,91.4901,71432.0
2018-05-17 12:50:00,121.85,121.89,121.67,121.77,56354.0,91.4976,91.5276,91.3624,91.4375,56354.0
2018-05-17 13:00:00,121.78,121.94,121.59,121.62,55507.0,91.445,91.5652,91.3023,91.3249,55507.0
2018-05-17 13:10:00,121.63,121.66,121.43,121.54,26402.0,91.3324,91.3549,91.1822,91.2648,26402.0
2018-05-17 13:20:00,121.54,121.82,121.5,121.82,46841.0,91.2648,91.475,91.2348,91.475,46841.0
2018-05-17 13:30:00,121.78,121.86,121.6,121.79,45237.0,91.445,91.5051,91.3099,91.4525,45237.0
2018-05-17 13:40:00,121.77,121.82,121.57,121.67,26430.0,91.4375,91.475,91.2873,91.3624,26430.0
2018-05-17 13:50:00,121.69,121.98,121.58,121.62,34901.0,91.3774,91.5952,91.2948,91.3249,34901.0
2018-05-17 14:00:00,121.6,121.67,121.38,121.59,42433.0,91.3099,91.3624,91.1447,91.3023,42433.0
2018-05-17 14:10:00,121.59,121.65,121.37,121.64,47551.0,91.3023,91.3474,91.1371,91.3399,47551.0
2018-05-17 14:20:00,121.62,121.93,121.62,121.75,35563.0,91.3249,91.5576,91.3249,91.4225,35563.0
2018-05-17 14:30:00,121.76,121.93,121.75,121.91,44285.0,91.43,91.5576,91.4225,91.5426,44285.0
2018-05-17 14:40:00,121.92,122.02,121.86,121.94,39455.0,91.5501,91.6252,91.5051,91.5652,39455.0
2018-05-17 14:50:00,121.95,122.15,121.93,122.14,47382.0,91.5727,91.7228,91.5576,91.7153,47382.0
2018-05-17 15:00:00,122.15,122.2,121.94,121.97,63424.0,91.7228,91.7604,91.5652,91.5877,63424.0
2018-05-17 15:10:00,121.97,122.0,121.75,121.83,66286.0,91.5877,91.6102,91.4225,91.4826,66286.0
2018-05-17 15:20:00,121.83,121.92,121.77,121.83,57101.0,91.4826,91.5501,91.4375,91.4826,57101.0
2018-05-17 15:30:00,121.8,121.98,121.8,121.96,93930.0,91.46,91.5952,91.46,91.5802,93930.0
2018-05-17 15:40:00,121.96,121.96,121.69,121.77,102498.0,91.5802,91.5802,91.3774,91.4375,102498.0
2018-05-17 15:50:00,121.78,122.03,121.71,121.87,195694.0,91.445,91.6327,91.3925,91.5126,195694.0
2018-05-18 09:30:00,121.17,121.29,120.39,120.5,128664.0,91.5919,91.6826,91.0023,91.0854,128664.0
2018-05-18 09:40:00,120.57,121.04,120.5,120.7,32046.0,91.1383,91.4936,91.0854,91.2366,32046.0
2018-05-18 09:50:00,120.73,121.34,120.68,121.1,48548.0,91.2593,91.7204,91.2215,91.539,48548.0
2018-05-18 10:00:00,121.23,121.23,120.62,120.62,42158.0,91.6372,91.6372,91.1761,91.1761,42158.0
2018-05-18 10:10:00,120.62,120.66,120.17,120.37,67811.0,91.1761,91.2064,90.836,90.9872,67811.0
2018-05-18 10:20:00,120.38,120.63,119.98,119.98,69103.0,90.9947,91.1837,90.6924,90.6924,69103.0
2018-05-18 10:30:00,119.98,120.19,119.73,120.03,36747.0,90.6924,90.8511,90.5034,90.7302,36747.0
2018-05-18 10:40:00,120.02,120.03,119.63,119.78,21768.0,90.7226,90.7302,90.4278,90.5412,21768.0
2018-05-18 10:50:00,119.77,120.04,119.77,120.01,63311.0,90.5336,90.7377,90.5336,90.715,63311.0
2018-05-18 11:00:00,120.06,120.31,119.99,120.3,25314.0,90.7528,90.9418,90.6999,90.9342,25314.0
2018-05-18 11:10:00,120.25,120.38,120.13,120.25,13387.0,90.8965,90.9947,90.8057,90.8965,13387.0
2018-05-18 11:20:00,120.24,120.4,120.15,120.24,18990.0,90.8889,91.0098,90.8209,90.8889,18990.0
2018-05-18 11:30:00,120.23,120.53,120.19,120.39,16659.0,90.8813,91.1081,90.8511,91.0023,16659.0
2018-05-18 11:40:00,120.4,120.47,120.27,120.28,17559.0,91.0098,91.0628,90.9116,90.9191,17559.0
2018-05-18 11:50:00,120.31,120.48,120.21,120.21,21109.0,90.9418,91.0703,90.8662,90.8662,21109.0
2018-05-18 12:00:00,120.21,120.23,119.9,119.98,19696.0,90.8662,90.8813,90.6319,90.6924,19696.0
2018-05-18 12:10:00,119.96,120.03,119.87,119.92,17968.0,90.6772,90.7302,90.6092,90.647,17968.0
2018-05-18 12:20:00,119.92,120.09,119.89,120.05,16646.0,90.647,90.7755,90.6243,90.7453,16646.0
2018-05-18 12:30:00,120.07,120.16,120.02,120.16,18395.0,90.7604,90.8284,90.7226,90.8284,18395.0
2018-05-18 12:40:00,120.19,120.19,119.96,120.05,22307.0,90.8511,90.8511,90.6772,90.7453,22307.0
2018-05-18 12:50:00,120.06,120.08,119.95,120.03,17690.0,90.7528,90.768,90.6697,90.7302,17690.0
2018-05-18 13:00:00,120.04,120.04,119.9,119.97,18158.0,90.7377,90.7377,90.6319,90.6848,18158.0
2018-05-18 13:10:00,119.97,120.04,119.94,120.0,23304.0,90.6848,90.7377,90.6621,90.7075,23304.0
2018-05-18 13:20:00,120.0,120.1,119.94,120.1,12779.0,90.7075,90.7831,90.6621,90.7831,12779.0
2018-05-18 13:30:00,120.11,120.14,119.93,119.97,18153.0,90.7906,90.8133,90.6546,90.6848,18153.0
2018-05-18 13:40:00,119.96,120.06,119.94,120.04,16722.0,90.6772,90.7528,90.6621,90.7377,16722.0
2018-05-18 13:50:00,120.05,120.09,120.0,120.03,39548.0,90.7453,90.7755,90.7075,90.7302,39548.0
2018-05-18 14:00:00,120.03,120.03,119.87,119.98,24696.0,90.7302,90.7302,90.6092,90.6924,24696.0
2018-05-18 14:10:00,119.97,120.13,119.91,120.13,20642.0,90.6848,90.8057,90.6395,90.8057,20642.0
2018-05-18 14:20:00,120.13,120.24,120.1,120.17,24077.0,90.8057,90.8889,90.7831,90.836,24077.0
2018-05-18 14:30:00,120.15,120.23,120.07,120.23,45017.0,90.8209,90.8813,90.7604,90.8813,45017.0
2018-05-18 14:40:00,120.23,120.3,120.2,120.28,35872.0,90.8813,90.9342,90.8587,90.9191,35872.0
2018-05-18 14:50:00,120.27,120.41,120.24,120.36,31124.0,90.9116,91.0174,90.8889,90.9796,31124.0
2018-05-18 15:00:00,120.34,120.35,120.17,120.25,33519.0,90.9645,90.972,90.836,90.8965,33519.0
2018-05-18 15:10:00,120.25,120.26,120.12,120.24,39042.0,90.8965,90.904,90.7982,90.8889,39042.0
2018-05-18 15:20:00,120.23,120.28,120.16,120.2,46132.0,90.8813,90.9191,90.8284,90.8587,46132.0
2018-05-18 15:30:00,120.19,120.28,120.16,120.22,52335.0,90.8511,90.9191,90.8284,90.8738,52335.0
2018-05-18 15:40:00,120.21,120.32,120.17,120.26,54557.0,90.8662,90.9494,90.836,90.904,54557.0
2018-05-18 15:50:00,120.24,120.4,120.17,120.31,230310.0,90.8889,91.0098,90.836,90.9418,230310.0
2018-05-21 09:30:00,121.0,121.0,120.66,120.76,52638.0,91.4634,91.4634,91.2064,91.282,52638.0
2018-05-21 09:40:00,120.79,121.19,120.75,121.14,40177.0,91.3046,91.607,91.2744,91.5692,40177.0
2018-05-21 09:50:00,121.14,121.18,120.66,120.72,96094.0,91.5692,91.5994,91.2064,91.2517,96094.0
2018-05-21 10:00:00,120.68,120.89,120.34,120.44,34153.0,91.2215,91.3802,90.9645,91.0401,34153.0
2018-05-21 10:10:00,120.46,120.52,120.39,120.47,24476.0,91.0552,91.1005,91.0023,91.0628,24476.0
2018-05-21 10:20:00,120.47,120.82,120.44,120.8,39548.0,91.0628,91.3273,91.0401,91.3122,39548.0
2018-05-21 10:30:00,120.8,121.1,120.72,121.09,41275.0,91.3122,91.539,91.2517,91.5314,41275.0
2018-05-21 10:40:00,121.1,121.13,120.86,121.04,51707.0,91.539,91.5616,91.3576,91.4936,51707.0
2018-05-21 10:50:00,121.03,121.14,120.87,121.04,20024.0,91.4861,91.5692,91.3651,91.4936,20024.0
2018-05-21 11:00:00,121.06,121.06,120.9,121.01,31882.0,91.5087,91.5087,91.3878,91.4709,31882.0
2018-05-21 11:10:00,121.03,121.27,121.03,121.27,18820.0,91.4861,91.6675,91.4861,91.6675,18820.0
2018-05-21 11:20:00,121.26,121.27,120.87,121.14,21956.0,91.6599,91.6675,91.3651,91.5692,21956.0
2018-05-21 11:30:00,121.08,121.19,121.06,121.1,12130.0,91.5238,91.607,91.5087,91.539,12130.0
2018-05-21 11:40:00,121.11,121.13,120.91,120.91,16231.0,91.5465,91.5616,91.3953,91.3953,16231.0
2018-05-21 11:50:00,120.9,120.97,120.76,120.92,19027.0,91.3878,91.4407,91.282,91.4029,19027.0
2018-05-21 12:00:00,120.91,121.0,120.84,120.84,27043.0,91.3953,91.4634,91.3424,91.3424,27043.0
2018-05-21 12:10:00,120.87,121.02,120.86,120.88,11945.0,91.3651,91.4785,91.3576,91.3727,11945.0
2018-05-21 12:20:00,120.88,120.89,120.69,120.69,10999.0,91.3727,91.3802,91.229,91.229,10999.0
2018-05-21 12:30:00,120.71,120.8,120.61,120.77,17673.0,91.2442,91.3122,91.1686,91.2895,17673.0
2018-05-21 12:40:00,120.76,120.96,120.74,120.87,57728.0,91.282,91.4331,91.2668,91.3651,57728.0
2018-05-21 12:50:00,120.87,121.13,120.87,121.13,23528.0,91.3651,91.5616,91.3651,91.5616,23528.0
2018-05-21 13:00:00,121.18,121.25,121.04,121.25,47360.0,91.5994,91.6524,91.4936,91.6524,47360.0
2018-05-21 13:10:00,121.23,121.24,121.13,121.15,79957.0,91.6372,91.6448,91.5616,91.5768,79957.0
2018-05-21 13:20:00,121.17,121.26,121.09,121.23,36017.0,91.5919,91.6599,91.5314,91.6372,36017.0
2018-05-21 13:30:00,121.27,121.38,121.22,121.33,38615.0,91.6675,91.7506,91.6297,91.7128,38615.0
2018-05-21 13:40:00,121.31,121.56,121.27,121.5,75414.0,91.6977,91.8867,91.6675,91.8413,75414.0
2018-05-21 13:50:00,121.52,121.56,121.31,121.32,20318.0,91.8564,91.8867,91.6977,91.7053,20318.0
2018-05-21 14:00:00,121.32,121.32,121.11,121.19,13862.0,91.7053,91.7053,91.5465,91.607,13862.0
2018-05-21 14:10:00,121.22,121.27,121.03,121.09,49492.0,91.6297,91.6675,91.4861,91.5314,49492.0
2018-05-21 14:20:00,121.1,121.34,121.06,121.29,33076.0,91.539,91.7204,91.5087,91.6826,33076.0
2018-05-21 14:30:00,121.29,121.34,121.09,121.11,61569.0,91.6826,91.7204,91.5314,91.5465,61569.0
2018-05-21 14:40:00,121.1,121.18,121.01,121.14,40757.0,91.539,91.5994,91.4709,91.5692,40757.0
2018-05-21 14:50:00,121.14,121.26,121.11,121.26,18570.0,91.5692,91.6599,91.5465,91.6599,18570.0
2018-05-21 15:00:00,121.28,121.43,121.22,121.41,61515.0,91.675,91.7884,91.6297,91.7733,61515.0
2018-05-21 15:10:00,121.42,121.6,121.37,121.41,33055.0,91.7809,91.9169,91.7431,91.7733,33055.0
2018-05-21 15:20:00,121.42,121.54,121.42,121.47,70107.0,91.7809,91.8716,91.7809,91.8186,70107.0
2018-05-21 15:30:00,121.44,121.51,121.29,121.33,54437.0,91.796,91.8489,91.6826,91.7128,54437.0
2018-05-21 15:40:00,121.34,121.5,121.32,121.46,60293.0,91.7204,91.8413,91.7053,91.8111,60293.0
2018-05-21 15:50:00,121.47,121.56,121.42,121.46,129864.0,91.8186,91.8867,91.7809,91.8111,129864.0
2018-05-22 09:30:00,121.47,121.65,121.03,121.08,68914.0,91.8186,91.9547,91.4861,91.5238,68914.0
2018-05-22 09:40:00,121.08,121.13,120.67,120.8,47309.0,91.5238,91.5616,91.2139,91.3122,47309.0
2018-05-22 09:50:00,120.9,121.11,120.8,120.97,35691.0,91.3878,91.5465,91.3122,91.4407,35691.0
2018-05-22 10:00:00,120.98,121.11,120.86,121.11,33520.0,91.4483,91.5465,91.3576,91.5465,33520.0
2018-05-22 10:10:00,121.09,121.13,120.94,121.0,42091.0,91.5314,91.5616,91.418,91.4634,42091.0
2018-05-22 10:20:00,121.01,121.44,120.97,121.44,32294.0,91.4709,91.796,91.4407,91.796,32294.0
2018-05-22 10:30:00,121.43,121.5,121.12,121.14,34544.0,91.7884,91.8413,91.5541,91.5692,34544.0
2018-05-22 10:40:00,121.14,121.2,120.98,121.01,48284.0,91.5692,91.6146,91.4483,91.4709,48284.0
2018-05-22 10:50:00,120.99,121.54,120.95,121.4,27264.0,91.4558,91.8716,91.4256,91.7657,27264.0
2018-05-22 11:00:00,121.4,121.41,121.05,121.14,36202.0,91.7657,91.7733,91.5012,91.5692,36202.0
2018-05-22 11:10:00,121.17,121.17,120.91,120.95,30003.0,91.5919,91.5919,91.3953,91.4256,30003.0
2018-05-22 11:20:00,120.97,121.46,120.93,121.37,28538.0,91.4407,91.8111,91.4105,91.7431,28538.0
2018-05-22 11:30:00,121.39,121.64,121.39,121.59,27459.0,91.7582,91.9471,91.7582,91.9094,27459.0
2018-05-22 11:40:00,121.61,121.67,121.55,121.6,26776.0,91.9245,91.9698,91.8791,91.9169,26776.0
2018-05-22 11:50:00,121.6,121.67,121.56,121.64,25504.0,91.9169,91.9698,91.8867,91.9471,25504.0
2018-05-22 12:00:00,121.65,121.65,121.51,121.61,25850.0,91.9547,91.9547,91.8489,91.9245,25850.0
2018-05-22 12:10:00,121.61,121.71,121.57,121.57,16003.0,91.9245,92.0001,91.8942,91.8942,16003.0
2018-05-22 12:20:00,121.58,121.59,121.27,121.33,38276.0,91.9018,91.9094,91.6675,91.7128,38276.0
2018-05-22 12:30:00,121.36,121.48,121.07,121.1,23123.0,91.7355,91.8262,91.5163,91.539,23123.0
2018-05-22 12:40:00,121.11,121.14,120.95,121.14,31620.0,91.5465,91.5692,91.4256,91.5692,31620.0
2018-05-22 12:50:00,121.14,121.27,121.1,121.16,41169.0,91.5692,91.6675,91.539,91.5843,41169.0
2018-05-22 13:00:00,121.13,121.18,121.0,121.02,11220.0,91.5616,91.5994,91.4634,91.4785,11220.0
2018-05-22 13:10:00,121.02,121.02,120.84,120.89,22964.0,91.4785,91.4785,91.3424,91.3802,22964.0
2018-05-22 13:20:00,120.93,120.93,120.66,120.74,23508.0,91.4105,91.4105,91.2064,91.2668,23508.0
2018-05-22 13:30:00,120.75,120.81,120.58,120.58,26667.0,91.2744,91.3198,91.1459,91.1459,26667.0
2018-05-22 13:40:00,120.59,120.62,120.51,120.55,21416.0,91.1535,91.1761,91.093,91.1232,21416.0
2018-05-22 13:50:00,120.56,120.67,120.43,120.51,32225.0,91.1308,91.2139,91.0325,91.093,32225.0
2018-05-22 14:00:00,120.51,120.55,120.36,120.39,32128.0,91.093,91.1232,90.9796,91.0023,32128.0
2018-05-22 14:10:00,120.41,120.51,120.33,120.36,28498.0,91.0174,91.093,90.9569,90.9796,28498.0
2018-05-22 14:20:00,120.36,120.36,120.12,120.17,36017.0,90.9796,90.9796,90.7982,90.836,36017.0
2018-05-22 14:30:00,120.18,120.3,119.87,119.87,45057.0,90.8435,90.9342,90.6092,90.6092,45057.0
2018-05-22 14:40:00,119.9,119.99,119.69,119.81,28972.0,90.6319,90.6999,90.4732,90.5639,28972.0
2018-05-22 14:50:00,119.81,119.82,119.27,119.27,48061.0,90.5639,90.5714,90.1557,90.1557,48061.0
2018-05-22 15:00:00,119.29,119.33,117.94,118.31,228463.0,90.1708,90.201,89.1503,89.43,228463.0
2018-05-22 15:10:00,118.29,118.73,117.77,118.64,130856.0,89.4149,89.7475,89.0218,89.6795,130856.0
2018-05-22 15:20:00,118.66,118.75,118.47,118.61,67869.0,89.6946,89.7626,89.551,89.6568,67869.0
2018-05-22 15:30:00,118.62,118.7,118.25,118.36,174744.0,89.6643,89.7248,89.3847,89.4678,174744.0
2018-05-22 15:40:00,118.39,118.73,118.35,118.7,129587.0,89.4905,89.7475,89.4603,89.7248,129587.0
2018-05-22 15:50:00,118.68,118.88,118.59,118.76,189340.0,89.7097,89.8609,89.6417,89.7702,189340.0
2018-05-23 09:30:00,117.99,118.12,117.31,118.07,151759.0,89.1881,89.2864,88.6741,89.2486,151759.0
2018-05-23 09:40:00,118.12,118.14,117.56,117.98,93601.0,89.2864,89.3015,88.8631,89.1806,93601.0
2018-05-23 09:50:00,117.96,118.3,117.92,118.06,34668.0,89.1655,89.4225,89.1352,89.241,34668.0
2018-05-23 10:00:00,118.1,118.15,117.91,118.07,43908.0,89.2713,89.3091,89.1277,89.2486,43908.0
2018-05-23 10:10:00,118.09,118.45,118.08,118.43,63391.0,89.2637,89.5358,89.2562,89.5207,63391.0
2018-05-23 10:20:00,118.47,118.61,118.27,118.34,49665.0,89.551,89.6568,89.3998,89.4527,49665.0
2018-05-23 10:30:00,118.24,118.24,117.47,117.82,69717.0,89.3771,89.3771,88.7951,89.0596,69717.0
2018-05-23 10:40:00,117.78,117.94,117.55,117.76,39875.0,89.0294,89.1503,88.8555,89.0143,39875.0
2018-05-23 10:50:00,117.76,117.78,117.35,117.43,68469.0,89.0143,89.0294,88.7044,88.7648,68469.0
2018-05-23 11:00:00,117.47,117.92,117.43,117.8,37974.0,88.7951,89.1352,88.7648,89.0445,37974.0
2018-05-23 11:10:00,117.81,118.0,117.69,117.95,30902.0,89.0521,89.1957,88.9614,89.1579,30902.0
2018-05-23 11:20:00,117.97,118.04,117.9,118.01,45984.0,89.173,89.2259,89.1201,89.2032,45984.0
2018-05-23 11:30:00,118.01,118.34,118.0,118.29,78987.0,89.2032,89.4527,89.1957,89.4149,78987.0
2018-05-23 11:40:00,118.28,119.15,118.26,119.12,26531.0,89.4073,90.065,89.3922,90.0423,26531.0
2018-05-23 11:50:00,119.12,119.44,118.83,118.83,93517.0,90.0423,90.2842,89.8231,89.8231,93517.0
2018-05-23 12:00:00,118.8,119.07,118.76,118.99,24595.0,89.8004,90.0045,89.7702,89.944,24595.0
2018-05-23 12:10:00,119.0,119.13,118.71,118.77,23727.0,89.9516,90.0499,89.7324,89.7777,23727.0
2018-05-23 12:20:00,118.77,118.8,118.54,118.6,30561.0,89.7777,89.8004,89.6039,89.6492,30561.0
2018-05-23 12:30:00,118.62,118.69,118.5,118.66,35403.0,89.6643,89.7173,89.5736,89.6946,35403.0
2018-05-23 12:40:00,118.68,118.77,118.63,118.73,22249.0,89.7097,89.7777,89.6719,89.7475,22249.0
2018-05-23 12:50:00,118.73,118.77,118.61,118.67,52829.0,89.7475,89.7777,89.6568,89.7021,52829.0
2018-05-23 13:00:00,118.68,118.75,118.38,118.44,30182.0,89.7097,89.7626,89.4829,89.5283,30182.0
2018-05-23 13:10:00,118.44,118.73,118.44,118.68,24621.0,89.5283,89.7475,89.5283,89.7097,24621.0
2018-05-23 13:20:00,118.63,118.77,118.62,118.71,19781.0,89.6719,89.7777,89.6643,89.7324,19781.0
2018-05-23 13:30:00,118.69,118.73,118.55,118.67,22233.0,89.7173,89.7475,89.6114,89.7021,22233.0
2018-05-23 13:40:00,118.7,118.99,118.67,118.87,31734.0,89.7248,89.944,89.7021,89.8533,31734.0
2018-05-23 13:50:00,118.87,118.96,118.85,118.9,17665.0,89.8533,89.9213,89.8382,89.876,17665.0
2018-05-23 14:00:00,118.85,119.22,118.77,119.15,27574.0,89.8382,90.1179,89.7777,90.065,27574.0
2018-05-23 14:10:00,119.22,119.31,119.07,119.07,28981.0,90.1179,90.1859,90.0045,90.0045,28981.0
2018-05-23 14:20:00,119.06,119.26,119.0,119.09,35193.0,89.9969,90.1481,89.9516,90.0196,35193.0
2018-05-23 14:30:00,119.08,119.08,118.79,118.82,19322.0,90.0121,90.0121,89.7928,89.8155,19322.0
2018-05-23 14:40:00,118.81,118.89,118.73,118.83,26954.0,89.808,89.8684,89.7475,89.8231,26954.0
2018-05-23 14:50:00,118.81,119.0,118.81,118.94,19960.0,89.808,89.9516,89.808,89.9062,19960.0
2018-05-23 15:00:00,118.92,119.09,118.92,118.97,34176.0,89.8911,90.0196,89.8911,89.9289,34176.0
2018-05-23 15:10:00,118.99,119.05,118.76,118.78,60531.0,89.944,89.9894,89.7702,89.7853,60531.0
2018-05-23 15:20:00,118.78,118.79,118.66,118.72,48342.0,89.7853,89.7928,89.6946,89.7399,48342.0
2018-05-23 15:30:00,118.71,118.82,118.68,118.81,59107.0,89.7324,89.8155,89.7097,89.808,59107.0
2018-05-23 15:40:00,118.81,118.88,118.74,118.79,50500.0,89.808,89.8609,89.7551,89.7928,50500.0
2018-05-23 15:50:00,118.79,118.97,118.76,118.93,112460.0,89.7928,89.9289,89.7702,89.8987,112460.0
2018-05-24 09:30:00,118.0,118.05,117.38,118.05,40259.0,89.1957,89.2335,88.727,89.2335,40259.0
2018-05-24 09:40:00,118.02,118.63,117.88,118.39,41287.0,89.2108,89.6719,89.105,89.4905,41287.0
2018-05-24 09:50:00,118.33,118.58,118.02,118.46,40493.0,89.4451,89.6341,89.2108,89.5434,40493.0
2018-05-24 10:00:00,118.46,118.84,118.43,118.8,20390.0,89.5434,89.8306,89.5207,89.8004,20390.0
2018-05-24 10:10:00,118.84,118.87,118.39,118.73,31363.0,89.8306,89.8533,89.4905,89.7475,31363.0
2018-05-24 10:20:00,118.73,118.73,118.17,118.28,50161.0,89.7475,89.7475,89.3242,89.4073,50161.0
2018-05-24 10:30:00,118.3,118.32,118.1,118.27,15830.0,89.4225,89.4376,89.2713,89.3998,15830.0
2018-05-24 10:40:00,118.25,118.39,118.2,118.27,18257.0,89.3847,89.4905,89.3469,89.3998,18257.0
2018-05-24 10:50:00,118.24,118.26,117.95,118.2,31354.0,89.3771,89.3922,89.1579,89.3469,31354.0
2018-05-24 11:00:00,118.16,118.34,118.04,118.17,23725.0,89.3166,89.4527,89.2259,89.3242,23725.0
2018-05-24 11:10:00,118.16,118.33,118.03,118.3,21870.0,89.3166,89.4451,89.2184,89.4225,21870.0
2018-05-24 11:20:00,118.3,118.3,118.0,118.0,18602.0,89.4225,89.4225,89.1957,89.1957,18602.0
2018-05-24 11:30:00,117.99,118.17,117.91,118.16,41002.0,89.1881,89.3242,89.1277,89.3166,41002.0
2018-05-24 11:40:00,118.18,118.52,118.18,118.42,19033.0,89.3318,89.5888,89.3318,89.5132,19033.0
2018-05-24 11:50:00,118.42,118.51,118.28,118.5,16699.0,89.5132,89.5812,89.4073,89.5736,16699.0
2018-05-24 12:00:00,118.52,118.66,118.37,118.59,52227.0,89.5888,89.6946,89.4754,89.6417,52227.0
2018-05-24 12:10:00,118.57,118.64,118.49,118.63,12259.0,89.6265,89.6795,89.5661,89.6719,12259.0
2018-05-24 12:20:00,118.63,118.66,118.5,118.58,10673.0,89.6719,89.6946,89.5736,89.6341,10673.0
2018-05-24 12:30:00,118.58,118.69,118.53,118.67,21841.0,89.6341,89.7173,89.5963,89.7021,21841.0
2018-05-24 12:40:00,118.63,118.85,118.61,118.85,31781.0,89.6719,89.8382,89.6568,89.8382,31781.0
2018-05-24 12:50:00,118.88,119.13,118.83,119.08,18291.0,89.8609,90.0499,89.8231,90.0121,18291.0
2018-05-24 13:00:00,119.09,119.65,119.09,119.53,42201.0,90.0196,90.4429,90.0196,90.3522,42201.0
2018-05-24 13:10:00,119.56,119.75,119.47,119.71,33943.0,90.3749,90.5185,90.3069,90.4883,33943.0
2018-05-24 13:20:00,119.7,119.73,119.43,119.49,41570.0,90.4807,90.5034,90.2766,90.322,41570.0
2018-05-24 13:30:00,119.47,119.58,119.45,119.51,14089.0,90.3069,90.39,90.2917,90.3371,14089.0
2018-05-24 13:40:00,119.5,119.56,119.44,119.48,13804.0,90.3295,90.3749,90.2842,90.3144,13804.0
2018-05-24 13:50:00,119.47,119.47,119.25,119.25,10288.0,90.3069,90.3069,90.1406,90.1406,10288.0
2018-05-24 14:00:00,119.25,119.29,119.11,119.17,18777.0,90.1406,90.1708,90.0347,90.0801,18777.0
2018-05-24 14:10:00,119.16,119.25,119.1,119.14,17071.0,90.0725,90.1406,90.0272,90.0574,17071.0
2018-05-24 14:20:00,119.13,119.19,119.04,119.11,19106.0,90.0499,90.0952,89.9818,90.0347,19106.0
2018-05-24 14:30:00,119.1,119.12,118.96,119.08,22764.0,90.0272,90.0423,89.9213,90.0121,22764.0
2018-05-24 14:40:00,119.07,119.09,118.89,118.93,11166.0,90.0045,90.0196,89.8684,89.8987,11166.0
2018-05-24 14:50:00,118.93,119.05,118.85,119.03,15854.0,89.8987,89.9894,89.8382,89.9743,15854.0
2018-05-24 15:00:00,119.02,119.09,118.92,119.09,20286.0,89.9667,90.0196,89.8911,90.0196,20286.0
2018-05-24 15:10:00,119.09,119.22,118.94,119.2,31479.0,90.0196,90.1179,89.9062,90.1028,31479.0
2018-05-24 15:20:00,119.19,119.19,118.98,119.05,35012.0,90.0952,90.0952,89.9365,89.9894,35012.0
2018-05-24 15:30:00,119.05,119.08,118.86,118.86,35818.0,89.9894,90.0121,89.8458,89.8458,35818.0
2018-05-24 15:40:00,118.86,118.88,118.72,118.87,53025.0,89.8458,89.8609,89.7399,89.8533,53025.0
2018-05-24 15:50:00,118.86,118.96,118.79,118.82,78558.0,89.8458,89.9213,89.7928,89.8155,78558.0
2018-05-25 09:30:00,116.96,117.31,116.16,116.33,83982.0,88.4096,88.6741,87.8048,87.9333,83982.0
2018-05-25 09:40:00,116.28,116.48,115.71,115.88,58855.0,87.8955,88.0467,87.4647,87.5932,58855.0
2018-05-25 09:50:00,115.78,115.9,115.41,115.59,49006.0,87.5176,87.6083,87.2379,87.374,49006.0
2018-05-25 10:00:00,115.58,115.58,114.87,115.12,72004.0,87.3664,87.3664,86.8297,87.0187,72004.0
2018-05-25 10:10:00,115.11,115.31,114.81,115.07,61818.0,87.0112,87.1623,86.7844,86.9809,61818.0
2018-05-25 10:20:00,115.02,115.16,114.88,114.99,29081.0,86.9431,87.0489,86.8373,86.9204,29081.0
2018-05-25 10:30:00,115.01,115.03,114.4,114.73,32589.0,86.9356,86.9507,86.4745,86.7239,32589.0
2018-05-25 10:40:00,114.73,115.08,114.66,114.96,37721.0,86.7239,86.9885,86.671,86.8978,37721.0
2018-05-25 10:50:00,115.0,115.26,114.98,115.16,29941.0,86.928,87.1245,86.9129,87.0489,29941.0
2018-05-25 11:00:00,115.16,115.25,114.83,115.25,23561.0,87.0489,87.117,86.7995,87.117,23561.0
2018-05-25 11:10:00,115.23,115.51,115.23,115.44,27563.0,87.1019,87.3135,87.1019,87.2606,27563.0
2018-05-25 11:20:00,115.46,115.49,115.06,115.13,45427.0,87.2757,87.2984,86.9734,87.0263,45427.0
2018-05-25 11:30:00,115.12,115.22,114.94,114.95,34027.0,87.0187,87.0943,86.8826,86.8902,34027.0
2018-05-25 11:40:00,114.94,114.94,114.7,114.87,28909.0,86.8826,86.8826,86.7012,86.8297,28909.0
2018-05-25 11:50:00,114.87,115.17,114.84,115.01,24842.0,86.8297,87.0565,86.8071,86.9356,24842.0
2018-05-25 12:00:00,114.99,115.18,114.9,115.07,18776.0,86.9204,87.0641,86.8524,86.9809,18776.0
2018-05-25 12:10:00,115.06,115.15,114.98,115.06,20104.0,86.9734,87.0414,86.9129,86.9734,20104.0
2018-05-25 12:20:00,115.04,115.17,114.99,115.03,23599.0,86.9582,87.0565,86.9204,86.9507,23599.0
2018-05-25 12:30:00,115.01,115.06,114.79,114.79,28022.0,86.9356,86.9734,86.7693,86.7693,28022.0
2018-05-25 12:40:00,114.81,114.91,114.69,114.75,19196.0,86.7844,86.86,86.6937,86.739,19196.0
2018-05-25 12:50:00,114.8,115.04,114.75,114.96,17005.0,86.7768,86.9582,86.739,86.8978,17005.0
2018-05-25 13:00:00,114.99,115.1,114.95,115.07,14159.0,86.9204,87.0036,86.8902,86.9809,14159.0
2018-05-25 13:10:00,115.05,115.22,115.05,115.22,12846.0,86.9658,87.0943,86.9658,87.0943,12846.0
2018-05-25 13:20:00,115.24,115.35,115.18,115.32,19743.0,87.1094,87.1926,87.0641,87.1699,19743.0
2018-05-25 13:30:00,115.32,115.54,115.31,115.48,14876.0,87.1699,87.3362,87.1623,87.2908,14876.0
2018-05-25 13:40:00,115.48,115.57,115.4,115.43,21262.0,87.2908,87.3589,87.2304,87.253,21262.0
2018-05-25 13:50:00,115.44,115.59,115.41,115.45,17669.0,87.2606,87.374,87.2379,87.2682,17669.0
2018-05-25 14:00:00,115.44,115.79,115.44,115.67,27409.0,87.2606,87.5252,87.2606,87.4345,27409.0
2018-05-25 14:10:00,115.68,115.68,115.37,115.42,13544.0,87.442,87.442,87.2077,87.2455,13544.0
2018-05-25 14:20:00,115.42,115.5,115.39,115.45,14022.0,87.2455,87.306,87.2228,87.2682,14022.0
2018-05-25 14:30:00,115.4,115.4,115.27,115.3,11120.0,87.2304,87.2304,87.1321,87.1548,11120.0
2018-05-25 14:40:00,115.31,115.32,115.06,115.1,24746.0,87.1623,87.1699,86.9734,87.0036,24746.0
2018-05-25 14:50:00,115.11,115.15,115.0,115.0,16785.0,87.0112,87.0414,86.928,86.928,16785.0
2018-05-25 15:00:00,115.0,115.07,114.9,115.0,21854.0,86.928,86.9809,86.8524,86.928,21854.0
2018-05-25 15:10:00,114.98,115.24,114.97,115.24,27915.0,86.9129,87.1094,86.9053,87.1094,27915.0
2018-05-25 15:20:00,115.24,115.53,115.19,115.53,26658.0,87.1094,87.3286,87.0716,87.3286,26658.0
2018-05-25 15:30:00,115.53,115.75,115.46,115.73,38505.0,87.3286,87.4949,87.2757,87.4798,38505.0
2018-05-25 15:40:00,115.7,115.83,115.55,115.75,59640.0,87.4571,87.5554,87.3437,87.4949,59640.0
2018-05-25 15:50:00,115.75,115.85,115.61,115.62,129084.0,87.4949,87.5705,87.3891,87.3967,129084.0
2018-05-29 09:30:00,116.51,116.94,115.7,116.69,146585.0,88.0694,88.3944,87.4571,88.2055,146585.0
2018-05-29 09:40:00,116.69,117.43,116.57,116.76,112219.0,88.2055,88.7648,88.1148,88.2584,112219.0
2018-05-29 09:50:00,116.86,117.34,116.82,117.25,148394.0,88.334,88.6968,88.3037,88.6288,148394.0
2018-05-29 10:00:00,117.26,118.16,117.2,117.74,126554.0,88.6363,89.3166,88.591,88.9992,126554.0
2018-05-29 10:10:00,117.72,117.99,117.45,117.82,65498.0,88.984,89.1881,88.7799,89.0596,65498.0
2018-05-29 10:20:00,117.83,117.99,117.44,117.67,114196.0,89.0672,89.1881,88.7724,88.9462,114196.0
2018-05-29 10:30:00,117.54,117.55,117.2,117.35,39742.0,88.848,88.8555,88.591,88.7044,39742.0
2018-05-29 10:40:00,117.39,117.53,117.19,117.52,31989.0,88.7346,88.8404,88.5834,88.8329,31989.0
2018-05-29 10:50:00,117.52,117.53,117.25,117.33,23387.0,88.8329,88.8404,88.6288,88.6892,23387.0
2018-05-29 11:00:00,117.35,117.35,116.97,117.03,45760.0,88.7044,88.7044,88.4171,88.4625,45760.0
2018-05-29 11:10:00,117.12,117.37,117.03,117.04,39853.0,88.5305,88.7195,88.4625,88.47,39853.0
2018-05-29 11:20:00,117.02,117.23,117.01,117.1,39824.0,88.4549,88.6136,88.4474,88.5154,39824.0
2018-05-29 11:30:00,117.12,117.38,117.04,117.09,40728.0,88.5305,88.727,88.47,88.5078,40728.0
2018-05-29 11:40:00,117.06,117.08,116.56,116.77,49507.0,88.4851,88.5003,88.1072,88.2659,49507.0
2018-05-29 11:50:00,116.78,116.8,116.55,116.7,32520.0,88.2735,88.2886,88.0996,88.213,32520.0
2018-05-29 12:00:00,116.7,116.7,116.31,116.5,42412.0,88.213,88.213,87.9182,88.0618,42412.0
2018-05-29 12:10:00,116.53,116.72,116.29,116.69,42574.0,88.0845,88.2281,87.9031,88.2055,42574.0
2018-05-29 12:20:00,116.69,116.81,116.55,116.6,23552.0,88.2055,88.2962,88.0996,88.1374,23552.0
2018-05-29 12:30:00,116.61,116.95,116.58,116.94,31043.0,88.145,88.402,88.1223,88.3944,31043.0
2018-05-29 12:40:00,116.96,117.04,116.85,116.97,21804.0,88.4096,88.47,88.3264,88.4171,21804.0
2018-05-29 12:50:00,116.97,117.0,116.75,116.85,29265.0,88.4171,88.4398,88.2508,88.3264,29265.0
2018-05-29 13:00:00,116.87,116.88,116.6,116.6,15175.0,88.3415,88.3491,88.1374,88.1374,15175.0
2018-05-29 13:10:00,116.63,116.74,116.53,116.68,18691.0,88.1601,88.2433,88.0845,88.1979,18691.0
2018-05-29 13:20:00,116.69,116.83,116.69,116.74,21111.0,88.2055,88.3113,88.2055,88.2433,21111.0
2018-05-29 13:30:00,116.76,116.76,116.34,116.34,32019.0,88.2584,88.2584,87.9409,87.9409,32019.0
2018-05-29 13:40:00,116.38,116.55,116.34,116.49,27916.0,87.9711,88.0996,87.9409,88.0543,27916.0
2018-05-29 13:50:00,116.5,116.53,116.39,116.4,17856.0,88.0618,88.0845,87.9787,87.9863,17856.0
2018-05-29 14:00:00,116.36,116.43,116.17,116.31,22596.0,87.956,88.0089,87.8124,87.9182,22596.0
2018-05-29 14:10:00,116.3,116.42,116.2,116.37,23353.0,87.9107,88.0014,87.8351,87.9636,23353.0
2018-05-29 14:20:00,116.37,116.39,116.21,116.39,28441.0,87.9636,87.9787,87.8426,87.9787,28441.0
2018-05-29 14:30:00,116.35,116.71,116.35,116.38,33845.0,87.9485,88.2206,87.9485,87.9711,33845.0
2018-05-29 14:40:00,116.4,116.5,116.23,116.44,39245.0,87.9863,88.0618,87.8578,88.0165,39245.0
2018-05-29 14:50:00,116.42,116.51,116.33,116.37,21037.0,88.0014,88.0694,87.9333,87.9636,21037.0
2018-05-29 15:00:00,116.33,116.58,116.3,116.5,25147.0,87.9333,88.1223,87.9107,88.0618,25147.0
2018-05-29 15:10:00,116.5,116.59,116.45,116.53,32642.0,88.0618,88.1299,88.0241,88.0845,32642.0
2018-05-29 15:20:00,116.54,116.58,116.39,116.51,36924.0,88.0921,88.1223,87.9787,88.0694,36924.0
2018-05-29 15:30:00,116.51,116.68,116.4,116.62,60538.0,88.0694,88.1979,87.9863,88.1526,60538.0
2018-05-29 15:40:00,116.62,116.88,116.61,116.77,75648.0,88.1526,88.3491,88.145,88.2659,75648.0
2018-05-29 15:50:00,116.78,116.99,116.76,116.84,135643.0,88.2735,88.4322,88.2584,88.3189,135643.0
2018-05-30 09:30:00,118.24,118.4,117.44,117.95,167230.0,89.3771,89.498,88.7724,89.1579,167230.0
2018-05-30 09:40:00,118.0,118.14,117.44,117.44,270582.0,89.1957,89.3015,88.7724,88.7724,270582.0
2018-05-30 09:50:00,117.45,118.0,117.36,117.98,319876.0,88.7799,89.1957,88.7119,89.1806,319876.0
2018-05-30 10:00:00,117.96,118.4,117.91,118.36,143627.0,89.1655,89.498,89.1277,89.4678,143627.0
2018-05-30 10:10:00,118.4,118.53,118.03,118.07,103350.0,89.498,89.5963,89.2184,89.2486,103350.0
2018-05-30 10:20:00,118.04,118.27,117.84,118.21,63536.0,89.2259,89.3998,89.0747,89.3544,63536.0
2018-05-30 10:30:00,118.19,118.39,118.03,118.36,104609.0,89.3393,89.4905,89.2184,89.4678,104609.0
2018-05-30 10:40:00,118.34,118.94,118.2,118.62,88510.0,89.4527,89.9062,89.3469,89.6643,88510.0
2018-05-30 10:50:00,118.62,118.81,118.44,118.8,144204.0,89.6643,89.808,89.5283,89.8004,144204.0
2018-05-30 11:00:00,118.83,119.26,118.82,119.04,168055.0,89.8231,90.1481,89.8155,89.9818,168055.0
2018-05-30 11:10:00,119.04,119.08,118.7,118.84,60859.0,89.9818,90.0121,89.7248,89.8306,60859.0
2018-05-30 11:20:00,118.82,119.0,118.68,118.87,27045.0,89.8155,89.9516,89.7097,89.8533,27045.0
2018-05-30 11:30:00,118.94,119.36,118.94,119.11,21285.0,89.9062,90.2237,89.9062,90.0347,21285.0
2018-05-30 11:40:00,119.12,119.3,118.84,119.3,62174.0,90.0423,90.1784,89.8306,90.1784,62174.0
2018-05-30 11:50:00,119.3,119.46,119.09,119.21,55355.0,90.1784,90.2993,90.0196,90.1103,55355.0
2018-05-30 12:00:00,119.21,119.41,119.15,119.25,77985.0,90.1103,90.2615,90.065,90.1406,77985.0
2018-05-30 12:10:00,119.25,119.34,119.07,119.29,28490.0,90.1406,90.2086,90.0045,90.1708,28490.0
2018-05-30 12:20:00,119.34,119.5,119.25,119.31,57627.0,90.2086,90.3295,90.1406,90.1859,57627.0
2018-05-30 12:30:00,119.35,119.36,118.97,119.03,24359.0,90.2161,90.2237,89.9289,89.9743,24359.0
2018-05-30 12:40:00,119.07,119.24,119.04,119.24,17628.0,90.0045,90.133,89.9818,90.133,17628.0
2018-05-30 12:50:00,119.23,119.47,119.23,119.3,16012.0,90.1254,90.3069,90.1254,90.1784,16012.0
2018-05-30 13:00:00,119.3,119.41,119.22,119.36,25172.0,90.1784,90.2615,90.1179,90.2237,25172.0
2018-05-30 13:10:00,119.37,119.52,119.23,119.5,14946.0,90.2313,90.3447,90.1254,90.3295,14946.0
2018-05-30 13:20:00,119.49,119.59,119.37,119.4,18919.0,90.322,90.3976,90.2313,90.2539,18919.0
2018-05-30 13:30:00,119.43,119.7,119.41,119.65,11628.0,90.2766,90.4807,90.2615,90.4429,11628.0
2018-05-30 13:40:00,119.71,119.72,119.54,119.59,18861.0,90.4883,90.4958,90.3598,90.3976,18861.0
2018-05-30 13:50:00,119.56,119.66,119.42,119.45,13802.0,90.3749,90.4505,90.2691,90.2917,13802.0
2018-05-30 14:00:00,119.45,119.63,119.41,119.42,20672.0,90.2917,90.4278,90.2615,90.2691,20672.0
2018-05-30 14:10:00,119.41,119.6,119.28,119.34,34921.0,90.2615,90.4051,90.1632,90.2086,34921.0
2018-05-30 14:20:00,119.35,119.47,119.28,119.47,22818.0,90.2161,90.3069,90.1632,90.3069,22818.0
2018-05-30 14:30:00,119.44,119.6,119.4,119.48,22735.0,90.2842,90.4051,90.2539,90.3144,22735.0
2018-05-30 14:40:00,119.55,119.67,119.47,119.66,32206.0,90.3673,90.458,90.3069,90.4505,32206.0
2018-05-30 14:50:00,119.65,119.76,119.5,119.75,24744.0,90.4429,90.5261,90.3295,90.5185,24744.0
2018-05-30 15:00:00,119.75,119.75,119.34,119.56,32297.0,90.5185,90.5185,90.2086,90.3749,32297.0
2018-05-30 15:10:00,119.55,119.57,119.4,119.56,20229.0,90.3673,90.3824,90.2539,90.3749,20229.0
2018-05-30 15:20:00,119.55,119.57,119.34,119.35,41889.0,90.3673,90.3824,90.2086,90.2161,41889.0
2018-05-30 15:30:00,119.35,119.35,119.07,119.12,43567.0,90.2161,90.2161,90.0045,90.0423,43567.0
2018-05-30 15:40:00,119.13,119.24,119.07,119.18,53874.0,90.0499,90.133,90.0045,90.0876,53874.0
2018-05-30 15:50:00,119.18,119.4,119.17,119.19,172856.0,90.0876,90.2539,90.0801,90.0952,172856.0
2018-05-31 09:30:00,119.19,119.7,118.75,119.29,67830.0,90.0952,90.4807,89.7626,90.1708,67830.0
2018-05-31 09:40:00,119.26,119.95,119.26,119.69,58225.0,90.1481,90.6697,90.1481,90.4732,58225.0
2018-05-31 09:50:00,119.59,120.23,119.54,119.54,78403.0,90.3976,90.8813,90.3598,90.3598,78403.0
2018-05-31 10:00:00,119.53,119.79,119.2,119.47,90339.0,90.3522,90.5487,90.1028,90.3069,90339.0
2018-05-31 10:10:00,119.48,119.84,119.4,119.6,46129.0,90.3144,90.5865,90.2539,90.4051,46129.0
2018-05-31 10:20:00,119.61,119.81,119.45,119.67,40111.0,90.4127,90.5639,90.2917,90.458,40111.0
2018-05-31 10:30:00,119.68,120.08,119.68,119.98,56999.0,90.4656,90.768,90.4656,90.6924,56999.0
2018-05-31 10:40:00,119.95,120.16,119.76,119.85,127649.0,90.6697,90.8284,90.5261,90.5941,127649.0
2018-05-31 10:50:00,119.83,120.0,119.71,119.8,35502.0,90.579,90.7075,90.4883,90.5563,35502.0
2018-05-31 11:00:00,119.82,120.3,119.79,120.07,80696.0,90.5714,90.9342,90.5487,90.7604,80696.0
2018-05-31 11:10:00,120.06,120.22,119.2,119.33,101948.0,90.7528,90.8738,90.1028,90.201,101948.0
2018-05-31 11:20:00,119.29,119.35,118.83,119.29,75316.0,90.1708,90.2161,89.8231,90.1708,75316.0
2018-05-31 11:30:00,119.26,119.29,118.71,118.85,49260.0,90.1481,90.1708,89.7324,89.8382,49260.0
2018-05-31 11:40:00,118.84,118.87,117.89,117.91,72550.0,89.8306,89.8533,89.1125,89.1277,72550.0
2018-05-31 11:50:00,117.88,118.11,117.5,117.79,91658.0,89.105,89.2788,88.8177,89.037,91658.0
2018-05-31 12:00:00,117.77,117.89,117.52,117.59,44109.0,89.0218,89.1125,88.8329,88.8858,44109.0
2018-05-31 12:10:00,117.61,117.91,117.46,117.88,71898.0,88.9009,89.1277,88.7875,89.105,71898.0
2018-05-31 12:20:00,117.9,117.95,117.74,117.74,58690.0,89.1201,89.1579,88.9992,88.9992,58690.0
2018-05-31 12:30:00,117.74,117.81,117.59,117.7,39726.0,88.9992,89.0521,88.8858,88.9689,39726.0
2018-05-31 12:40:00,117.71,117.79,117.62,117.64,41589.0,88.9765,89.037,88.9084,88.9236,41589.0
2018-05-31 12:50:00,117.63,117.69,117.54,117.63,34838.0,88.916,88.9614,88.848,88.916,34838.0
2018-05-31 13:00:00,117.67,117.73,117.56,117.65,32167.0,88.9462,88.9916,88.8631,88.9311,32167.0
2018-05-31 13:10:00,117.64,117.78,117.47,117.52,38792.0,88.9236,89.0294,88.7951,88.8329,38792.0
2018-05-31 13:20:00,117.48,117.6,117.41,117.52,36972.0,88.8026,88.8933,88.7497,88.8329,36972.0
2018-05-31 13:30:00,117.51,117.55,117.31,117.44,33900.0,88.8253,88.8555,88.6741,88.7724,33900.0
2018-05-31 13:40:00,117.44,117.56,117.4,117.45,33056.0,88.7724,88.8631,88.7422,88.7799,33056.0
2018-05-31 13:50:00,117.48,117.55,117.03,117.08,38501.0,88.8026,88.8555,88.4625,88.5003,38501.0
2018-05-31 14:00:00,117.09,117.11,116.87,116.94,49216.0,88.5078,88.5229,88.3415,88.3944,49216.0
2018-05-31 14:10:00,116.95,117.15,116.93,116.99,61455.0,88.402,88.5532,88.3869,88.4322,61455.0
2018-05-31 14:20:00,117.0,117.32,116.96,117.21,44528.0,88.4398,88.6817,88.4096,88.5985,44528.0
2018-05-31 14:30:00,117.19,117.21,116.92,117.02,44804.0,88.5834,88.5985,88.3793,88.4549,44804.0
2018-05-31 14:40:00,117.02,117.26,116.95,117.16,48321.0,88.4549,88.6363,88.402,88.5607,48321.0
2018-05-31 14:50:00,117.18,117.33,117.06,117.17,37031.0,88.5759,88.6892,88.4851,88.5683,37031.0
2018-05-31 15:00:00,117.17,117.36,117.08,117.31,50174.0,88.5683,88.7119,88.5003,88.6741,50174.0
2018-05-31 15:10:00,117.31,117.35,117.16,117.22,45121.0,88.6741,88.7044,88.5607,88.6061,45121.0
2018-05-31 15:20:00,117.21,117.26,116.73,116.98,64960.0,88.5985,88.6363,88.2357,88.4247,64960.0
2018-05-31 15:30:00,117.01,117.14,116.86,117.09,91102.0,88.4474,88.5456,88.334,88.5078,91102.0
2018-05-31 15:40:00,117.09,117.11,116.78,116.93,129270.0,88.5078,88.5229,88.2735,88.3869,129270.0
2018-05-31 15:50:00,116.97,116.99,116.43,116.51,519980.0,88.4171,88.4322,88.0089,88.0694,519980.0
2018-06-01 09:30:00,117.39,117.8,116.75,117.3,101217.0,88.7346,89.0445,88.2508,88.6666,101217.0
2018-06-01 09:40:00,117.3,117.84,117.23,117.31,43881.0,88.6666,89.0747,88.6136,88.6741,43881.0
2018-06-01 09:50:00,117.35,118.09,117.35,117.81,71335.0,88.7044,89.2637,88.7044,89.0521,71335.0
2018-06-01 10:00:00,117.83,118.04,117.7,117.83,32800.0,89.0672,89.2259,88.9689,89.0672,32800.0
2018-06-01 10:10:00,117.82,118.02,117.59,117.95,52665.0,89.0596,89.2108,88.8858,89.1579,52665.0
2018-06-01 10:20:00,117.97,118.27,117.84,118.13,65840.0,89.173,89.3998,89.0747,89.294,65840.0
2018-06-01 10:30:00,118.08,118.19,117.83,118.13,37259.0,89.2562,89.3393,89.0672,89.294,37259.0
2018-06-01 10:40:00,118.08,118.17,117.61,117.77,38341.0,89.2562,89.3242,88.9009,89.0218,38341.0
2018-06-01 10:50:00,117.76,118.38,117.65,118.33,63472.0,89.0143,89.4829,88.9311,89.4451,63472.0
2018-06-01 11:00:00,118.32,118.67,118.32,118.61,34467.0,89.4376,89.7021,89.4376,89.6568,34467.0
2018-06-01 11:10:00,118.65,119.07,118.58,118.91,34199.0,89.687,90.0045,89.6341,89.8836,34199.0
2018-06-01 11:20:00,118.89,118.94,118.68,118.81,41857.0,89.8684,89.9062,89.7097,89.808,41857.0
2018-06-01 11:30:00,118.8,119.17,118.76,119.11,54882.0,89.8004,90.0801,89.7702,90.0347,54882.0
2018-06-01 11:40:00,119.09,119.17,118.84,119.08,24009.0,90.0196,90.0801,89.8306,90.0121,24009.0
2018-06-01 11:50:00,119.07,119.14,118.85,118.87,26537.0,90.0045,90.0574,89.8382,89.8533,26537.0
2018-06-01 12:00:00,118.85,119.06,118.78,119.06,45790.0,89.8382,89.9969,89.7853,89.9969,45790.0
2018-06-01 12:10:00,119.08,119.09,118.78,118.84,28100.0,90.0121,90.0196,89.7853,89.8306,28100.0
2018-06-01 12:20:00,118.87,118.88,118.72,118.73,25730.0,89.8533,89.8609,89.7399,89.7475,25730.0
2018-06-01 12:30:00,118.74,118.87,118.62,118.65,27020.0,89.7551,89.8533,89.6643,89.687,27020.0
2018-06-01 12:40:00,118.64,118.74,118.55,118.68,19917.0,89.6795,89.7551,89.6114,89.7097,19917.0
2018-06-01 12:50:00,118.69,118.72,118.36,118.56,25402.0,89.7173,89.7399,89.4678,89.619,25402.0
2018-06-01 13:00:00,118.57,118.9,118.55,118.87,26017.0,89.6265,89.876,89.6114,89.8533,26017.0
2018-06-01 13:10:00,118.89,118.98,118.71,118.97,26493.0,89.8684,89.9365,89.7324,89.9289,26493.0
2018-06-01 13:20:00,118.98,119.05,118.69,118.72,52756.0,89.9365,89.9894,89.7173,89.7399,52756.0
2018-06-01 13:30:00,118.73,118.85,118.68,118.85,19985.0,89.7475,89.8382,89.7097,89.8382,19985.0
2018-06-01 13:40:00,118.84,118.86,118.68,118.74,18143.0,89.8306,89.8458,89.7097,89.7551,18143.0
2018-06-01 13:50:00,118.76,118.95,118.68,118.95,29394.0,89.7702,89.9138,89.7097,89.9138,29394.0
2018-06-01 14:00:00,118.96,118.97,118.55,118.61,26093.0,89.9213,89.9289,89.6114,89.6568,26093.0
2018-06-01 14:10:00,118.57,118.63,118.4,118.4,114855.0,89.6265,89.6719,89.498,89.498,114855.0
2018-06-01 14:20:00,118.39,118.53,118.24,118.34,50665.0,89.4905,89.5963,89.3771,89.4527,50665.0
2018-06-01 14:30:00,118.34,118.47,118.27,118.47,51650.0,89.4527,89.551,89.3998,89.551,51650.0
2018-06-01 14:40:00,118.47,118.67,118.47,118.67,34639.0,89.551,89.7021,89.551,89.7021,34639.0
2018-06-01 14:50:00,118.64,118.81,118.6,118.81,38819.0,89.6795,89.808,89.6492,89.808,38819.0
2018-06-01 15:00:00,118.81,118.96,118.67,118.94,50999.0,89.808,89.9213,89.7021,89.9062,50999.0
2018-06-01 15:10:00,118.92,119.02,118.84,118.85,68446.0,89.8911,89.9667,89.8306,89.8382,68446.0
2018-06-01 15:20:00,118.87,118.9,118.68,118.84,59626.0,89.8533,89.876,89.7097,89.8306,59626.0
2018-06-01 15:30:00,118.84,119.0,118.75,118.82,81862.0,89.8306,89.9516,89.7626,89.8155,81862.0
2018-06-01 15:40:00,118.83,119.07,118.82,119.0,104565.0,89.8231,90.0045,89.8155,89.9516,104565.0
2018-06-01 15:50:00,119.0,119.15,118.98,119.01,273212.0,89.9516,90.065,89.9365,89.9591,273212.0
2018-06-04 09:30:00,119.4,120.0,119.29,119.94,107559.0,90.2539,90.7075,90.1708,90.6621,107559.0
2018-06-04 09:40:00,119.93,120.43,119.92,120.12,59946.0,90.6546,91.0325,90.647,90.7982,59946.0
2018-06-04 09:50:00,120.11,120.58,119.87,120.5,58833.0,90.7906,91.1459,90.6092,91.0854,58833.0
2018-06-04 10:00:00,120.54,120.8,119.92,120.09,64232.0,91.1157,91.3122,90.647,90.7755,64232.0
2018-06-04 10:10:00,120.08,120.8,120.06,120.65,135213.0,90.768,91.3122,90.7528,91.1988,135213.0
2018-06-04 10:20:00,120.62,120.62,119.71,119.85,77186.0,91.1761,91.1761,90.4883,90.5941,77186.0
2018-06-04 10:30:00,119.81,120.02,119.75,119.82,52191.0,90.5639,90.7226,90.5185,90.5714,52191.0
2018-06-04 10:40:00,119.82,120.0,119.73,119.86,37684.0,90.5714,90.7075,90.5034,90.6017,37684.0
2018-06-04 10:50:00,119.85,119.89,119.51,119.6,60068.0,90.5941,90.6243,90.3371,90.4051,60068.0
2018-06-04 11:00:00,119.6,119.65,119.26,119.43,63800.0,90.4051,90.4429,90.1481,90.2766,63800.0
2018-06-04 11:10:00,119.37,119.73,119.32,119.61,62716.0,90.2313,90.5034,90.1935,90.4127,62716.0
2018-06-04 11:20:00,119.58,119.58,119.05,119.34,37146.0,90.39,90.39,89.9894,90.2086,37146.0
2018-06-04 11:30:00,119.43,119.76,119.37,119.72,30328.0,90.2766,90.5261,90.2313,90.4958,30328.0
2018-06-04 11:40:00,119.73,119.8,119.62,119.8,23488.0,90.5034,90.5563,90.4202,90.5563,23488.0
2018-06-04 11:50:00,119.8,119.85,119.58,119.74,21853.0,90.5563,90.5941,90.39,90.5109,21853.0
2018-06-04 12:00:00,119.78,119.84,119.3,119.41,30436.0,90.5412,90.5865,90.1784,90.2615,30436.0
2018-06-04 12:10:00,119.38,119.51,119.25,119.25,20940.0,90.2388,90.3371,90.1406,90.1406,20940.0
2018-06-04 12:20:00,119.27,119.42,119.14,119.19,32957.0,90.1557,90.2691,90.0574,90.0952,32957.0
2018-06-04 12:30:00,119.16,119.16,118.93,118.98,22367.0,90.0725,90.0725,89.8987,89.9365,22367.0
2018-06-04 12:40:00,118.97,119.04,118.86,119.0,23208.0,89.9289,89.9818,89.8458,89.9516,23208.0
2018-06-04 12:50:00,119.0,119.11,118.74,118.74,26417.0,89.9516,90.0347,89.7551,89.7551,26417.0
2018-06-04 13:00:00,118.73,118.79,118.61,118.67,27310.0,89.7475,89.7928,89.6568,89.7021,27310.0
2018-06-04 13:10:00,118.67,118.85,118.59,118.84,117528.0,89.7021,89.8382,89.6417,89.8306,117528.0
2018-06-04 13:20:00,118.83,119.19,118.78,119.19,19285.0,89.8231,90.0952,89.7853,90.0952,19285.0
2018-06-04 13:30:00,119.21,119.23,119.1,119.16,28046.0,90.1103,90.1254,90.0272,90.0725,28046.0
2018-06-04 13:40:00,119.17,119.24,119.12,119.21,18438.0,90.0801,90.133,90.0423,90.1103,18438.0
2018-06-04 13:50:00,119.21,119.32,119.18,119.26,36456.0,90.1103,90.1935,90.0876,90.1481,36456.0
2018-06-04 14:00:00,119.23,119.29,119.07,119.19,36549.0,90.1254,90.1708,90.0045,90.0952,36549.0
2018-06-04 14:10:00,119.16,119.17,118.72,118.88,47382.0,90.0725,90.0801,89.7399,89.8609,47382.0
2018-06-04 14:20:00,118.88,119.03,118.82,118.99,50891.0,89.8609,89.9743,89.8155,89.944,50891.0
2018-06-04 14:30:00,119.0,119.02,118.91,118.95,39845.0,89.9516,89.9667,89.8836,89.9138,39845.0
2018-06-04 14:40:00,118.94,119.14,118.94,119.11,25801.0,89.9062,90.0574,89.9062,90.0347,25801.0
2018-06-04 14:50:00,119.09,119.24,119.05,119.24,24226.0,90.0196,90.133,89.9894,90.133,24226.0
2018-06-04 15:00:00,119.25,119.49,119.21,119.33,38458.0,90.1406,90.322,90.1103,90.201,38458.0
2018-06-04 15:10:00,119.33,119.39,119.24,119.38,38234.0,90.201,90.2464,90.133,90.2388,38234.0
2018-06-04 15:20:00,119.41,119.48,119.33,119.45,43180.0,90.2615,90.3144,90.201,90.2917,43180.0
2018-06-04 15:30:00,119.43,119.49,119.23,119.23,49599.0,90.2766,90.322,90.1254,90.1254,49599.0
2018-06-04 15:40:00,119.25,119.36,119.22,119.28,55979.0,90.1406,90.2237,90.1179,90.1632,55979.0
2018-06-04 15:50:00,119.29,119.34,119.19,119.22,255706.0,90.1708,90.2086,90.0952,90.1179,255706.0
2018-06-05 09:30:00,119.0,119.02,118.07,118.08,47249.0,89.9516,89.9667,89.2486,89.2562,47249.0
2018-06-05 09:40:00,118.16,118.66,117.92,118.45,43073.0,89.3166,89.6946,89.1352,89.5358,43073.0
2018-06-05 09:50:00,118.47,118.7,118.22,118.7,25258.0,89.551,89.7248,89.362,89.7248,25258.0
2018-06-05 10:00:00,118.71,118.73,118.37,118.51,62195.0,89.7324,89.7475,89.4754,89.5812,62195.0
2018-06-05 10:10:00,118.51,118.84,118.36,118.68,47647.0,89.5812,89.8306,89.4678,89.7097,47647.0
2018-06-05 10:20:00,118.71,118.73,118.31,118.65,40178.0,89.7324,89.7475,89.43,89.687,40178.0
2018-06-05 10:30:00,118.67,118.85,118.57,118.71,57602.0,89.7021,89.8382,89.6265,89.7324,57602.0
2018-06-05 10:40:00,118.69,118.75,118.23,118.26,27207.0,89.7173,89.7626,89.3695,89.3922,27207.0
2018-06-05 10:50:00,118.21,118.24,117.65,118.08,52245.0,89.3544,89.3771,88.9311,89.2562,52245.0
2018-06-05 11:00:00,118.11,118.25,117.92,117.99,24621.0,89.2788,89.3847,89.1352,89.1881,24621.0
2018-06-05 11:10:00,118.01,118.62,118.01,118.6,34823.0,89.2032,89.6643,89.2032,89.6492,34823.0
2018-06-05 11:20:00,118.56,118.79,118.39,118.58,41101.0,89.619,89.7928,89.4905,89.6341,41101.0
2018-06-05 11:30:00,118.54,118.92,118.54,118.7,30803.0,89.6039,89.8911,89.6039,89.7248,30803.0
2018-06-05 11:40:00,118.68,118.9,118.58,118.85,48311.0,89.7097,89.876,89.6341,89.8382,48311.0
2018-06-05 11:50:00,118.83,119.25,118.83,119.14,32470.0,89.8231,90.1406,89.8231,90.0574,32470.0
2018-06-05 12:00:00,119.18,119.43,119.1,119.33,32970.0,90.0876,90.2766,90.0272,90.201,32970.0
2018-06-05 12:10:00,119.31,119.31,119.0,119.12,20311.0,90.1859,90.1859,89.9516,90.0423,20311.0
2018-06-05 12:20:00,119.12,119.21,119.03,119.03,23718.0,90.0423,90.1103,89.9743,89.9743,23718.0
2018-06-05 12:30:00,119.03,119.2,119.01,119.09,14746.0,89.9743,90.1028,89.9591,90.0196,14746.0
2018-06-05 12:40:00,119.09,119.25,119.08,119.08,18115.0,90.0196,90.1406,90.0121,90.0121,18115.0
2018-06-05 12:50:00,119.13,119.29,119.11,119.19,22742.0,90.0499,90.1708,90.0347,90.0952,22742.0
2018-06-05 13:00:00,119.17,119.26,119.12,119.19,18098.0,90.0801,90.1481,90.0423,90.0952,18098.0
2018-06-05 13:10:00,119.2,119.42,119.2,119.4,53659.0,90.1028,90.2691,90.1028,90.2539,53659.0
2018-06-05 13:20:00,119.39,119.47,119.3,119.33,21443.0,90.2464,90.3069,90.1784,90.201,21443.0
2018-06-05 13:30:00,119.35,119.43,119.25,119.41,17507.0,90.2161,90.2766,90.1406,90.2615,17507.0
2018-06-05 13:40:00,119.38,119.46,119.23,119.23,18304.0,90.2388,90.2993,90.1254,90.1254,18304.0
2018-06-05 13:50:00,119.25,119.29,119.12,119.23,24013.0,90.1406,90.1708,90.0423,90.1254,24013.0
2018-06-05 14:00:00,119.23,119.24,119.05,119.05,26030.0,90.1254,90.133,89.9894,89.9894,26030.0
2018-06-05 14:10:00,119.05,119.11,119.01,119.04,23539.0,89.9894,90.0347,89.9591,89.9818,23539.0
2018-06-05 14:20:00,119.04,119.11,119.0,119.04,24137.0,89.9818,90.0347,89.9516,89.9818,24137.0
2018-06-05 14:30:00,119.04,119.23,119.04,119.17,27481.0,89.9818,90.1254,89.9818,90.0801,27481.0
2018-06-05 14:40:00,119.17,119.17,119.01,119.05,30038.0,90.0801,90.0801,89.9591,89.9894,30038.0
2018-06-05 14:50:00,119.04,119.22,119.04,119.1,29394.0,89.9818,90.1179,89.9818,90.0272,29394.0
2018-06-05 15:00:00,119.09,119.09,118.76,118.76,37636.0,90.0196,90.0196,89.7702,89.7702,37636.0
2018-06-05 15:10:00,118.78,118.82,118.58,118.69,59473.0,89.7853,89.8155,89.6341,89.7173,59473.0
2018-06-05 15:20:00,118.7,118.7,118.55,118.59,50924.0,89.7248,89.7248,89.6114,89.6417,50924.0
2018-06-05 15:30:00,118.6,118.7,118.53,118.67,67707.0,89.6492,89.7248,89.5963,89.7021,67707.0
2018-06-05 15:40:00,118.68,118.97,118.67,118.96,93042.0,89.7097,89.9289,89.7021,89.9213,93042.0
2018-06-05 15:50:00,118.95,118.98,118.8,118.85,197728.0,89.9138,89.9365,89.8004,89.8382,197728.0
2018-06-06 09:30:00,118.78,118.85,118.13,118.48,64569.0,89.7853,89.8382,89.294,89.5585,64569.0
2018-06-06 09:40:00,118.49,118.87,118.34,118.35,41051.0,89.5661,89.8533,89.4527,89.4603,41051.0
2018-06-06 09:50:00,118.38,118.67,118.38,118.55,44781.0,89.4829,89.7021,89.4829,89.6114,44781.0
2018-06-06 10:00:00,118.66,118.88,118.39,118.84,50093.0,89.6946,89.8609,89.4905,89.8306,50093.0
2018-06-06 10:10:00,118.89,119.14,118.84,118.84,41958.0,89.8684,90.0574,89.8306,89.8306,41958.0
2018-06-06 10:20:00,118.86,118.86,118.34,118.68,17252.0,89.8458,89.8458,89.4527,89.7097,17252.0
2018-06-06 10:30:00,118.58,118.59,117.39,117.79,70163.0,89.6341,89.6417,88.7346,89.037,70163.0
2018-06-06 10:40:00,117.78,117.9,117.63,117.79,27403.0,89.0294,89.1201,88.916,89.037,27403.0
2018-06-06 10:50:00,117.78,117.8,117.53,117.69,25330.0,89.0294,89.0445,88.8404,88.9614,25330.0
2018-06-06 11:00:00,117.69,117.84,117.39,117.43,44108.0,88.9614,89.0747,88.7346,88.7648,44108.0
2018-06-06 11:10:00,117.44,117.79,117.4,117.72,26316.0,88.7724,89.037,88.7422,88.984,26316.0
2018-06-06 11:20:00,117.75,117.98,117.67,117.84,26149.0,89.0067,89.1806,88.9462,89.0747,26149.0
2018-06-06 11:30:00,117.85,117.89,117.51,117.51,46539.0,89.0823,89.1125,88.8253,88.8253,46539.0
2018-06-06 11:40:00,117.5,117.63,117.3,117.3,36104.0,88.8177,88.916,88.6666,88.6666,36104.0
2018-06-06 11:50:00,117.38,117.48,117.21,117.45,23963.0,88.727,88.8026,88.5985,88.7799,23963.0
2018-06-06 12:00:00,117.46,117.47,116.97,117.04,33924.0,88.7875,88.7951,88.4171,88.47,33924.0
2018-06-06 12:10:00,117.01,117.01,116.53,116.64,53571.0,88.4474,88.4474,88.0845,88.1677,53571.0
2018-06-06 12:20:00,116.64,116.72,116.21,116.44,40474.0,88.1677,88.2281,87.8426,88.0165,40474.0
2018-06-06 12:30:00,116.49,116.58,116.35,116.48,35980.0,88.0543,88.1223,87.9485,88.0467,35980.0
2018-06-06 12:40:00,116.47,116.58,116.34,116.56,34936.0,88.0392,88.1223,87.9409,88.1072,34936.0
2018-06-06 12:50:00,116.53,116.64,116.43,116.56,22012.0,88.0845,88.1677,88.0089,88.1072,22012.0
2018-06-06 13:00:00,116.54,116.66,116.43,116.63,33902.0,88.0921,88.1828,88.0089,88.1601,33902.0
2018-06-06 13:10:00,116.62,116.66,116.39,116.42,26428.0,88.1526,88.1828,87.9787,88.0014,26428.0
2018-06-06 13:20:00,116.41,116.78,116.32,116.7,29753.0,87.9938,88.2735,87.9258,88.213,29753.0
2018-06-06 13:30:00,116.7,116.88,116.7,116.82,28998.0,88.213,88.3491,88.213,88.3037,28998.0
2018-06-06 13:40:00,116.83,116.91,116.67,116.67,23327.0,88.3113,88.3718,88.1903,88.1903,23327.0
2018-06-06 13:50:00,116.67,116.79,116.66,116.77,24798.0,88.1903,88.2811,88.1828,88.2659,24798.0
2018-06-06 14:00:00,116.77,116.86,116.63,116.72,30380.0,88.2659,88.334,88.1601,88.2281,30380.0
2018-06-06 14:10:00,116.68,117.01,116.67,116.96,35865.0,88.1979,88.4474,88.1903,88.4096,35865.0
2018-06-06 14:20:00,116.95,117.06,116.83,117.02,33393.0,88.402,88.4851,88.3113,88.4549,33393.0
2018-06-06 14:30:00,117.03,117.12,116.92,117.07,33728.0,88.4625,88.5305,88.3793,88.4927,33728.0
2018-06-06 14:40:00,117.09,117.17,116.94,116.98,47881.0,88.5078,88.5683,88.3944,88.4247,47881.0
2018-06-06 14:50:00,117.0,117.01,116.66,116.8,19810.0,88.4398,88.4474,88.1828,88.2886,19810.0
2018-06-06 15:00:00,116.78,116.78,116.47,116.55,38100.0,88.2735,88.2735,88.0392,88.0996,38100.0
2018-06-06 15:10:00,116.56,116.67,116.44,116.59,40810.0,88.1072,88.1903,88.0165,88.1299,40810.0
2018-06-06 15:20:00,116.59,116.64,116.53,116.57,48848.0,88.1299,88.1677,88.0845,88.1148,48848.0
2018-06-06 15:30:00,116.59,116.64,116.5,116.58,49943.0,88.1299,88.1677,88.0618,88.1223,49943.0
2018-06-06 15:40:00,116.58,116.74,116.56,116.67,64920.0,88.1223,88.2433,88.1072,88.1903,64920.0
2018-06-06 15:50:00,116.68,116.72,116.6,116.67,162961.0,88.1979,88.2281,88.1374,88.1903,162961.0
2018-06-07 09:30:00,117.29,117.49,116.75,116.86,46260.0,88.659,88.8102,88.2508,88.334,46260.0
2018-06-07 09:40:00,116.87,117.11,116.51,116.61,54491.0,88.3415,88.5229,88.0694,88.145,54491.0
2018-06-07 09:50:00,116.57,117.19,116.54,117.02,24532.0,88.1148,88.5834,88.0921,88.4549,24532.0
2018-06-07 10:00:00,117.02,117.37,117.02,117.24,27834.0,88.4549,88.7195,88.4549,88.6212,27834.0
2018-06-07 10:10:00,117.25,117.37,117.12,117.33,26199.0,88.6288,88.7195,88.5305,88.6892,26199.0
2018-06-07 10:20:00,117.37,117.63,117.2,117.55,25949.0,88.7195,88.916,88.591,88.8555,25949.0
2018-06-07 10:30:00,117.62,117.73,117.13,117.13,63031.0,88.9084,88.9916,88.5381,88.5381,63031.0
2018-06-07 10:40:00,117.12,117.44,117.06,117.41,44168.0,88.5305,88.7724,88.4851,88.7497,44168.0
2018-06-07 10:50:00,117.35,117.54,117.3,117.5,37411.0,88.7044,88.848,88.6666,88.8177,37411.0
2018-06-07 11:00:00,117.51,117.64,117.33,117.64,34594.0,88.8253,88.9236,88.6892,88.9236,34594.0
2018-06-07 11:10:00,117.65,117.82,117.57,117.66,35466.0,88.9311,89.0596,88.8707,88.9387,35466.0
2018-06-07 11:20:00,117.65,117.75,117.49,117.54,22843.0,88.9311,89.0067,88.8102,88.848,22843.0
2018-06-07 11:30:00,117.53,117.71,117.32,117.71,21670.0,88.8404,88.9765,88.6817,88.9765,21670.0
2018-06-07 11:40:00,117.71,117.71,117.32,117.42,41527.0,88.9765,88.9765,88.6817,88.7573,41527.0
2018-06-07 11:50:00,117.4,117.71,117.37,117.51,37539.0,88.7422,88.9765,88.7195,88.8253,37539.0
2018-06-07 12:00:00,117.55,117.78,117.55,117.78,41484.0,88.8555,89.0294,88.8555,89.0294,41484.0
2018-06-07 12:10:00,117.8,117.87,117.54,117.7,29630.0,89.0445,89.0974,88.848,88.9689,29630.0
2018-06-07 12:20:00,117.7,117.85,117.63,117.79,23710.0,88.9689,89.0823,88.916,89.037,23710.0
2018-06-07 12:30:00,117.82,117.84,117.56,117.62,22300.0,89.0596,89.0747,88.8631,88.9084,22300.0
2018-06-07 12:40:00,117.67,117.69,117.33,117.39,31712.0,88.9462,88.9614,88.6892,88.7346,31712.0
2018-06-07 12:50:00,117.41,117.48,117.33,117.47,32334.0,88.7497,88.8026,88.6892,88.7951,32334.0
2018-06-07 13:00:00,117.46,117.49,117.32,117.32,38356.0,88.7875,88.8102,88.6817,88.6817,38356.0
2018-06-07 13:10:00,117.32,117.62,117.32,117.62,18981.0,88.6817,88.9084,88.6817,88.9084,18981.0
2018-06-07 13:20:00,117.59,117.77,117.58,117.59,28531.0,88.8858,89.0218,88.8782,88.8858,28531.0
2018-06-07 13:30:00,117.58,117.61,117.17,117.2,28909.0,88.8782,88.9009,88.5683,88.591,28909.0
2018-06-07 13:40:00,117.17,117.38,117.17,117.38,23064.0,88.5683,88.727,88.5683,88.727,23064.0
2018-06-07 13:50:00,117.35,117.35,117.09,117.22,22021.0,88.7044,88.7044,88.5078,88.6061,22021.0
2018-06-07 14:00:00,117.21,117.39,117.16,117.39,23763.0,88.5985,88.7346,88.5607,88.7346,23763.0
2018-06-07 14:10:00,117.43,117.57,117.29,117.37,31367.0,88.7648,88.8707,88.659,88.7195,31367.0
2018-06-07 14:20:00,117.34,117.56,117.34,117.5,42078.0,88.6968,88.8631,88.6968,88.8177,42078.0
2018-06-07 14:30:00,117.48,117.54,117.41,117.45,35874.0,88.8026,88.848,88.7497,88.7799,35874.0
2018-06-07 14:40:00,117.45,117.45,117.26,117.33,28826.0,88.7799,88.7799,88.6363,88.6892,28826.0
2018-06-07 14:50:00,117.36,117.38,117.21,117.28,38336.0,88.7119,88.727,88.5985,88.6514,38336.0
2018-06-07 15:00:00,117.29,117.47,117.25,117.44,37717.0,88.659,88.7951,88.6288,88.7724,37717.0
2018-06-07 15:10:00,117.45,117.64,117.45,117.59,40878.0,88.7799,88.9236,88.7799,88.8858,40878.0
2018-06-07 15:20:00,117.63,117.66,117.47,117.51,62371.0,88.916,88.9387,88.7951,88.8253,62371.0
2018-06-07 15:30:00,117.52,117.59,117.48,117.54,54319.0,88.8329,88.8858,88.8026,88.848,54319.0
2018-06-07 15:40:00,117.57,117.63,117.41,117.57,74999.0,88.8707,88.916,88.7497,88.8707,74999.0
2018-06-07 15:50:00,117.56,117.61,117.39,117.44,180472.0,88.8631,88.9009,88.7346,88.7724,180472.0
2018-06-08 09:30:00,117.12,117.4,116.34,116.6,64961.0,88.5305,88.7422,87.9409,88.1374,64961.0
2018-06-08 09:40:00,116.59,116.82,116.38,116.44,33863.0,88.1299,88.3037,87.9711,88.0165,33863.0
2018-06-08 09:50:00,116.4,116.88,116.31,116.84,23641.0,87.9863,88.3491,87.9182,88.3189,23641.0
2018-06-08 10:00:00,116.86,117.02,116.66,116.95,21745.0,88.334,88.4549,88.1828,88.402,21745.0
2018-06-08 10:10:00,116.95,117.02,116.74,116.99,27247.0,88.402,88.4549,88.2433,88.4322,27247.0
2018-06-08 10:20:00,117.04,117.31,116.98,117.18,18897.0,88.47,88.6741,88.4247,88.5759,18897.0
2018-06-08 10:30:00,117.14,117.4,116.85,116.89,49122.0,88.5456,88.7422,88.3264,88.3566,49122.0
2018-06-08 10:40:00,116.81,117.0,116.78,116.99,39952.0,88.2962,88.4398,88.2735,88.4322,39952.0
2018-06-08 10:50:00,116.99,117.07,116.65,116.68,55475.0,88.4322,88.4927,88.1752,88.1979,55475.0
2018-06-08 11:00:00,116.69,116.74,116.25,116.53,26357.0,88.2055,88.2433,87.8729,88.0845,26357.0
2018-06-08 11:10:00,116.53,116.59,116.37,116.45,19320.0,88.0845,88.1299,87.9636,88.0241,19320.0
2018-06-08 11:20:00,116.42,116.86,116.42,116.79,30238.0,88.0014,88.334,88.0014,88.2811,30238.0
2018-06-08 11:30:00,116.82,116.83,116.48,116.56,37149.0,88.3037,88.3113,88.0467,88.1072,37149.0
2018-06-08 11:40:00,116.59,116.89,116.56,116.84,24104.0,88.1299,88.3566,88.1072,88.3189,24104.0
2018-06-08 11:50:00,116.83,116.85,116.56,116.63,34957.0,88.3113,88.3264,88.1072,88.1601,34957.0
2018-06-08 12:00:00,116.66,116.74,116.53,116.61,18456.0,88.1828,88.2433,88.0845,88.145,18456.0
2018-06-08 12:10:00,116.6,116.63,116.49,116.49,16604.0,88.1374,88.1601,88.0543,88.0543,16604.0
2018-06-08 12:20:00,116.51,116.55,116.38,116.42,16408.0,88.0694,88.0996,87.9711,88.0014,16408.0
2018-06-08 12:30:00,116.42,116.66,116.34,116.62,21543.0,88.0014,88.1828,87.9409,88.1526,21543.0
2018-06-08 12:40:00,116.64,116.84,116.6,116.69,21178.0,88.1677,88.3189,88.1374,88.2055,21178.0
2018-06-08 12:50:00,116.71,116.75,116.61,116.65,15667.0,88.2206,88.2508,88.145,88.1752,15667.0
2018-06-08 13:00:00,116.66,116.68,116.53,116.57,20128.0,88.1828,88.1979,88.0845,88.1148,20128.0
2018-06-08 13:10:00,116.55,116.6,116.49,116.59,15911.0,88.0996,88.1374,88.0543,88.1299,15911.0
2018-06-08 13:20:00,116.59,116.65,116.5,116.62,13583.0,88.1299,88.1752,88.0618,88.1526,13583.0
2018-06-08 13:30:00,116.67,116.7,116.5,116.53,22092.0,88.1903,88.213,88.0618,88.0845,22092.0
2018-06-08 13:40:00,116.54,116.6,116.44,116.51,18749.0,88.0921,88.1374,88.0165,88.0694,18749.0
2018-06-08 13:50:00,116.51,116.54,116.28,116.43,27219.0,88.0694,88.0921,87.8955,88.0089,27219.0
2018-06-08 14:00:00,116.45,116.56,116.39,116.52,31442.0,88.0241,88.1072,87.9787,88.077,31442.0
2018-06-08 14:10:00,116.5,116.64,116.5,116.57,18273.0,88.0618,88.1677,88.0618,88.1148,18273.0
2018-06-08 14:20:00,116.57,116.64,116.49,116.5,20570.0,88.1148,88.1677,88.0543,88.0618,20570.0
2018-06-08 14:30:00,116.52,116.59,116.41,116.53,17761.0,88.077,88.1299,87.9938,88.0845,17761.0
2018-06-08 14:40:00,116.54,116.59,116.43,116.53,27855.0,88.0921,88.1299,88.0089,88.0845,27855.0
2018-06-08 14:50:00,116.52,116.63,116.48,116.48,23571.0,88.077,88.1601,88.0467,88.0467,23571.0
2018-06-08 15:00:00,116.48,116.51,116.39,116.41,30779.0,88.0467,88.0694,87.9787,87.9938,30779.0
2018-06-08 15:10:00,116.41,116.55,116.4,116.48,27848.0,87.9938,88.0996,87.9863,88.0467,27848.0
2018-06-08 15:20:00,116.5,116.56,116.47,116.55,27043.0,88.0618,88.1072,88.0392,88.0996,27043.0
2018-06-08 15:30:00,116.55,116.61,116.47,116.5,41249.0,88.0996,88.145,88.0392,88.0618,41249.0
2018-06-08 15:40:00,116.51,116.83,116.37,116.83,90872.0,88.0694,88.3113,87.9636,88.3113,90872.0
2018-06-08 15:50:00,116.83,116.94,116.75,116.84,243855.0,88.3113,88.3944,88.2508,88.3189,243855.0
2018-06-11 09:30:00,116.94,116.94,116.06,116.09,51681.0,88.3944,88.3944,87.7293,87.7519,51681.0
2018-06-11 09:40:00,116.15,116.56,116.01,116.54,22240.0,87.7973,88.1072,87.6915,88.0921,22240.0
2018-06-11 09:50:00,116.57,116.75,116.4,116.75,36007.0,88.1148,88.2508,87.9863,88.2508,36007.0
2018-06-11 10:00:00,116.75,117.05,116.57,116.73,42046.0,88.2508,88.4776,88.1148,88.2357,42046.0
2018-06-11 10:10:00,116.77,116.97,116.52,116.52,29167.0,88.2659,88.4171,88.077,88.077,29167.0
2018-06-11 10:20:00,116.56,116.69,116.44,116.51,14862.0,88.1072,88.2055,88.0165,88.0694,14862.0
2018-06-11 10:30:00,116.5,116.69,116.33,116.38,15738.0,88.0618,88.2055,87.9333,87.9711,15738.0
2018-06-11 10:40:00,116.36,116.49,116.2,116.25,35033.0,87.956,88.0543,87.8351,87.8729,35033.0
2018-06-11 10:50:00,116.29,116.35,115.94,116.05,51122.0,87.9031,87.9485,87.6385,87.7217,51122.0
2018-06-11 11:00:00,116.02,116.21,115.99,116.01,27790.0,87.699,87.8426,87.6763,87.6915,27790.0
2018-06-11 11:10:00,116.02,116.52,115.99,116.51,17213.0,87.699,88.077,87.6763,88.0694,17213.0
2018-06-11 11:20:00,116.51,116.84,116.51,116.84,23811.0,88.0694,88.3189,88.0694,88.3189,23811.0
2018-06-11 11:30:00,116.81,116.91,116.68,116.86,23660.0,88.2962,88.3718,88.1979,88.334,23660.0
2018-06-11 11:40:00,116.87,117.09,116.87,117.09,23884.0,88.3415,88.5078,88.3415,88.5078,23884.0
2018-06-11 11:50:00,117.09,117.18,116.94,116.99,23910.0,88.5078,88.5759,88.3944,88.4322,23910.0
2018-06-11 12:00:00,117.03,117.05,116.88,116.91,23520.0,88.4625,88.4776,88.3491,88.3718,23520.0
2018-06-11 12:10:00,116.89,117.09,116.86,117.01,17159.0,88.3566,88.5078,88.334,88.4474,17159.0
2018-06-11 12:20:00,116.99,117.08,116.91,117.07,17825.0,88.4322,88.5003,88.3718,88.4927,17825.0
2018-06-11 12:30:00,117.07,117.07,116.93,116.97,11525.0,88.4927,88.4927,88.3869,88.4171,11525.0
2018-06-11 12:40:00,116.95,117.22,116.95,117.22,10543.0,88.402,88.6061,88.402,88.6061,10543.0
2018-06-11 12:50:00,117.22,117.25,117.09,117.12,13605.0,88.6061,88.6288,88.5078,88.5305,13605.0
2018-06-11 13:00:00,117.15,117.27,117.09,117.27,14126.0,88.5532,88.6439,88.5078,88.6439,14126.0
2018-06-11 13:10:00,117.27,117.35,117.22,117.26,14122.0,88.6439,88.7044,88.6061,88.6363,14122.0
2018-06-11 13:20:00,117.28,117.33,117.18,117.26,11353.0,88.6514,88.6892,88.5759,88.6363,11353.0
2018-06-11 13:30:00,117.26,117.33,117.16,117.29,9412.0,88.6363,88.6892,88.5607,88.659,9412.0
2018-06-11 13:40:00,117.28,117.36,117.23,117.29,50077.0,88.6514,88.7119,88.6136,88.659,50077.0
2018-06-11 13:50:00,117.31,117.4,117.28,117.4,15476.0,88.6741,88.7422,88.6514,88.7422,15476.0
2018-06-11 14:00:00,117.42,117.56,117.33,117.5,24931.0,88.7573,88.8631,88.6892,88.8177,24931.0
2018-06-11 14:10:00,117.48,117.58,117.44,117.48,26180.0,88.8026,88.8782,88.7724,88.8026,26180.0
2018-06-11 14:20:00,117.46,117.53,117.37,117.44,25066.0,88.7875,88.8404,88.7195,88.7724,25066.0
2018-06-11 14:30:00,117.45,117.57,117.42,117.57,18826.0,88.7799,88.8707,88.7573,88.8707,18826.0
2018-06-11 14:40:00,117.58,117.67,117.49,117.61,18134.0,88.8782,88.9462,88.8102,88.9009,18134.0
2018-06-11 14:50:00,117.61,117.8,117.57,117.77,25618.0,88.9009,89.0445,88.8707,89.0218,25618.0
2018-06-11 15:00:00,117.75,117.77,117.63,117.69,24838.0,89.0067,89.0218,88.916,88.9614,24838.0
2018-06-11 15:10:00,117.67,117.69,117.45,117.45,32502.0,88.9462,88.9614,88.7799,88.7799,32502.0
2018-06-11 15:20:00,117.44,117.48,117.3,117.38,37240.0,88.7724,88.8026,88.6666,88.727,37240.0
2018-06-11 15:30:00,117.4,117.44,117.32,117.36,48399.0,88.7422,88.7724,88.6817,88.7119,48399.0
2018-06-11 15:40:00,117.34,117.44,117.26,117.38,36347.0,88.6968,88.7724,88.6363,88.727,36347.0
2018-06-11 15:50:00,117.38,117.38,116.97,117.05,161020.0,88.727,88.727,88.4171,88.4776,161020.0
2018-06-12 09:30:00,116.7,116.97,115.73,115.87,78614.0,88.213,88.4171,87.4798,87.5856,78614.0
2018-06-12 09:40:00,115.87,116.1,115.63,115.63,71638.0,87.5856,87.7595,87.4042,87.4042,71638.0
2018-06-12 09:50:00,115.71,115.75,115.31,115.46,64746.0,87.4647,87.4949,87.1623,87.2757,64746.0
2018-06-12 10:00:00,115.54,115.94,115.5,115.69,36352.0,87.3362,87.6385,87.306,87.4496,36352.0
2018-06-12 10:10:00,115.69,115.94,115.55,115.76,30386.0,87.4496,87.6385,87.3437,87.5025,30386.0
2018-06-12 10:20:00,115.73,115.83,115.66,115.71,22789.0,87.4798,87.5554,87.4269,87.4647,22789.0
2018-06-12 10:30:00,115.68,115.98,115.66,115.86,26754.0,87.442,87.6688,87.4269,87.5781,26754.0
2018-06-12 10:40:00,115.86,116.2,115.82,115.93,27591.0,87.5781,87.8351,87.5478,87.631,27591.0
2018-06-12 10:50:00,115.88,116.2,115.78,116.2,21924.0,87.5932,87.8351,87.5176,87.8351,21924.0
2018-06-12 11:00:00,116.2,116.34,116.04,116.25,26798.0,87.8351,87.9409,87.7141,87.8729,26798.0
2018-06-12 11:10:00,116.28,116.52,116.24,116.5,34241.0,87.8955,88.077,87.8653,88.0618,34241.0
2018-06-12 11:20:00,116.53,116.69,116.5,116.62,29105.0,88.0845,88.2055,88.0618,88.1526,29105.0
2018-06-12 11:30:00,116.63,116.67,116.2,116.35,24761.0,88.1601,88.1903,87.8351,87.9485,24761.0
2018-06-12 11:40:00,116.34,116.78,116.3,116.54,27826.0,87.9409,88.2735,87.9107,88.0921,27826.0
2018-06-12 11:50:00,116.55,116.63,116.36,116.4,19152.0,88.0996,88.1601,87.956,87.9863,19152.0
2018-06-12 12:00:00,116.42,116.52,116.31,116.34,15936.0,88.0014,88.077,87.9182,87.9409,15936.0
2018-06-12 12:10:00,116.31,116.37,116.2,116.24,27448.0,87.9182,87.9636,87.8351,87.8653,27448.0
2018-06-12 12:20:00,116.23,116.27,116.07,116.14,51835.0,87.8578,87.888,87.7368,87.7897,51835.0
2018-06-12 12:30:00,116.1,116.21,116.05,116.19,26692.0,87.7595,87.8426,87.7217,87.8275,26692.0
2018-06-12 12:40:00,116.21,116.26,116.15,116.24,16665.0,87.8426,87.8804,87.7973,87.8653,16665.0
2018-06-12 12:50:00,116.24,116.25,116.08,116.14,19116.0,87.8653,87.8729,87.7444,87.7897,19116.0
2018-06-12 13:00:00,116.12,116.15,115.91,116.07,62646.0,87.7746,87.7973,87.6159,87.7368,62646.0
2018-06-12 13:10:00,116.07,116.12,115.92,115.97,32373.0,87.7368,87.7746,87.6234,87.6612,32373.0
2018-06-12 13:20:00,115.95,116.11,115.95,115.98,19955.0,87.6461,87.767,87.6461,87.6688,19955.0
2018-06-12 13:30:00,115.97,116.01,115.61,115.7,51052.0,87.6612,87.6915,87.3891,87.4571,51052.0
2018-06-12 13:40:00,115.69,115.84,115.54,115.77,43414.0,87.4496,87.563,87.3362,87.51,43414.0
2018-06-12 13:50:00,115.76,115.87,115.69,115.69,27692.0,87.5025,87.5856,87.4496,87.4496,27692.0
2018-06-12 14:00:00,115.72,115.75,115.61,115.61,24627.0,87.4722,87.4949,87.3891,87.3891,24627.0
2018-06-12 14:10:00,115.6,115.68,115.55,115.56,27251.0,87.3815,87.442,87.3437,87.3513,27251.0
2018-06-12 14:20:00,115.56,115.83,115.51,115.79,25971.0,87.3513,87.5554,87.3135,87.5252,25971.0
2018-06-12 14:30:00,115.84,115.84,115.76,115.78,44791.0,87.563,87.563,87.5025,87.5176,44791.0
2018-06-12 14:40:00,115.78,115.79,115.64,115.64,35010.0,87.5176,87.5252,87.4118,87.4118,35010.0
2018-06-12 14:50:00,115.66,115.66,115.53,115.59,44043.0,87.4269,87.4269,87.3286,87.374,44043.0
2018-06-12 15:00:00,115.57,115.71,115.48,115.58,75098.0,87.3589,87.4647,87.2908,87.3664,75098.0
2018-06-12 15:10:00,115.57,115.75,115.56,115.75,57566.0,87.3589,87.4949,87.3513,87.4949,57566.0
2018-06-12 15:20:00,115.76,115.86,115.74,115.76,42415.0,87.5025,87.5781,87.4874,87.5025,42415.0
2018-06-12 15:30:00,115.77,115.89,115.74,115.77,38825.0,87.51,87.6007,87.4874,87.51,38825.0
2018-06-12 15:40:00,115.8,115.83,115.47,115.67,96669.0,87.5327,87.5554,87.2833,87.4345,96669.0
2018-06-12 15:50:00,115.68,115.72,115.51,115.54,224089.0,87.442,87.4722,87.3135,87.3362,224089.0
2018-06-13 09:30:00,115.55,115.95,115.39,115.76,30344.0,87.3437,87.6461,87.2228,87.5025,30344.0
2018-06-13 09:40:00,115.79,116.0,115.65,115.68,30782.0,87.5252,87.6839,87.4193,87.442,30782.0
2018-06-13 09:50:00,115.67,115.77,114.84,114.84,77991.0,87.4345,87.51,86.8071,86.8071,77991.0
2018-06-13 10:00:00,114.84,115.05,114.64,114.86,52623.0,86.8071,86.9658,86.6559,86.8222,52623.0
2018-06-13 10:10:00,114.87,114.94,114.44,114.46,89698.0,86.8297,86.8826,86.5047,86.5198,89698.0
2018-06-13 10:20:00,114.49,114.49,113.84,114.32,58682.0,86.5425,86.5425,86.0512,86.414,58682.0
2018-06-13 10:30:00,114.48,115.13,114.48,114.89,36157.0,86.5349,87.0263,86.5349,86.8449,36157.0
2018-06-13 10:40:00,114.96,115.41,114.94,115.35,18300.0,86.8978,87.2379,86.8826,87.1926,18300.0
2018-06-13 10:50:00,115.32,115.71,115.27,115.68,27680.0,87.1699,87.4647,87.1321,87.442,27680.0
2018-06-13 11:00:00,115.63,115.81,115.28,115.42,29949.0,87.4042,87.5403,87.1397,87.2455,29949.0
2018-06-13 11:10:00,115.42,116.0,115.42,115.99,38655.0,87.2455,87.6839,87.2455,87.6763,38655.0
2018-06-13 11:20:00,115.97,116.15,115.9,116.02,39325.0,87.6612,87.7973,87.6083,87.699,39325.0
2018-06-13 11:30:00,116.02,116.02,115.64,115.79,39244.0,87.699,87.699,87.4118,87.5252,39244.0
2018-06-13 11:40:00,115.76,115.81,115.66,115.8,33906.0,87.5025,87.5403,87.4269,87.5327,33906.0
2018-06-13 11:50:00,115.79,115.82,115.55,115.55,32645.0,87.5252,87.5478,87.3437,87.3437,32645.0
2018-06-13 12:00:00,115.55,115.55,115.14,115.24,20753.0,87.3437,87.3437,87.0338,87.1094,20753.0
2018-06-13 12:10:00,115.23,115.34,115.16,115.32,15958.0,87.1019,87.185,87.0489,87.1699,15958.0
2018-06-13 12:20:00,115.34,115.57,115.32,115.54,9698.0,87.185,87.3589,87.1699,87.3362,9698.0
2018-06-13 12:30:00,115.5,115.52,115.23,115.33,16193.0,87.306,87.3211,87.1019,87.1774,16193.0
2018-06-13 12:40:00,115.35,115.4,115.07,115.07,19156.0,87.1926,87.2304,86.9809,86.9809,19156.0
2018-06-13 12:50:00,115.07,115.07,114.74,114.89,69831.0,86.9809,86.9809,86.7315,86.8449,69831.0
2018-06-13 13:00:00,114.91,115.22,114.88,115.21,19942.0,86.86,87.0943,86.8373,87.0867,19942.0
2018-06-13 13:10:00,115.2,115.5,115.2,115.47,29880.0,87.0792,87.306,87.0792,87.2833,29880.0
2018-06-13 13:20:00,115.49,115.56,115.43,115.53,15124.0,87.2984,87.3513,87.253,87.3286,15124.0
2018-06-13 13:30:00,115.52,115.57,115.3,115.34,12878.0,87.3211,87.3589,87.1548,87.185,12878.0
2018-06-13 13:40:00,115.32,115.49,115.27,115.48,17673.0,87.1699,87.2984,87.1321,87.2908,17673.0
2018-06-13 13:50:00,115.48,115.64,115.44,115.63,44058.0,87.2908,87.4118,87.2606,87.4042,44058.0
2018-06-13 14:00:00,115.6,115.6,115.12,115.26,30244.0,87.3815,87.3815,87.0187,87.1245,30244.0
2018-06-13 14:10:00,115.23,115.71,115.22,115.57,20773.0,87.1019,87.4647,87.0943,87.3589,20773.0
2018-06-13 14:20:00,115.6,115.93,115.57,115.9,21960.0,87.3815,87.631,87.3589,87.6083,21960.0
2018-06-13 14:30:00,115.89,115.9,115.67,115.81,24631.0,87.6007,87.6083,87.4345,87.5403,24631.0
2018-06-13 14:40:00,115.81,116.04,115.8,116.04,19996.0,87.5403,87.7141,87.5327,87.7141,19996.0
2018-06-13 14:50:00,116.04,116.11,115.97,116.1,21650.0,87.7141,87.767,87.6612,87.7595,21650.0
2018-06-13 15:00:00,116.12,116.36,116.05,116.23,65643.0,87.7746,87.956,87.7217,87.8578,65643.0
2018-06-13 15:10:00,116.22,116.36,116.22,116.34,75899.0,87.8502,87.956,87.8502,87.9409,75899.0
2018-06-13 15:20:00,116.33,116.49,116.31,116.33,55183.0,87.9333,88.0543,87.9182,87.9333,55183.0
2018-06-13 15:30:00,116.34,116.42,116.17,116.19,86400.0,87.9409,88.0014,87.8124,87.8275,86400.0
2018-06-13 15:40:00,116.17,116.17,115.93,116.02,108671.0,87.8124,87.8124,87.631,87.699,108671.0
2018-06-13 15:50:00,116.0,116.15,115.74,115.76,186081.0,87.6839,87.7973,87.4874,87.5025,186081.0
2018-06-14 09:30:00,116.61,117.0,116.18,116.48,52755.0,88.145,88.4398,87.82,88.0467,52755.0
2018-06-14 09:40:00,116.47,116.47,116.11,116.25,15650.0,88.0392,88.0392,87.767,87.8729,15650.0
2018-06-14 09:50:00,116.25,116.75,116.24,116.69,28894.0,87.8729,88.2508,87.8653,88.2055,28894.0
2018-06-14 10:00:00,116.67,116.81,116.58,116.73,50009.0,88.1903,88.2962,88.1223,88.2357,50009.0
2018-06-14 10:10:00,116.7,116.71,116.41,116.41,36247.0,88.213,88.2206,87.9938,87.9938,36247.0
2018-06-14 10:20:00,116.36,116.42,116.09,116.2,26519.0,87.956,88.0014,87.7519,87.8351,26519.0
2018-06-14 10:30:00,116.16,116.21,115.93,116.13,59202.0,87.8048,87.8426,87.631,87.7822,59202.0
2018-06-14 10:40:00,116.12,116.32,116.01,116.25,50818.0,87.7746,87.9258,87.6915,87.8729,50818.0
2018-06-14 10:50:00,116.22,116.27,116.05,116.22,42625.0,87.8502,87.888,87.7217,87.8502,42625.0
2018-06-14 11:00:00,116.27,116.72,116.27,116.5,44805.0,87.888,88.2281,87.888,88.0618,44805.0
2018-06-14 11:10:00,116.5,116.58,116.33,116.36,30264.0,88.0618,88.1223,87.9333,87.956,30264.0
2018-06-14 11:20:00,116.37,116.55,116.3,116.32,24715.0,87.9636,88.0996,87.9107,87.9258,24715.0
2018-06-14 11:30:00,116.31,116.34,116.05,116.29,17351.0,87.9182,87.9409,87.7217,87.9031,17351.0
2018-06-14 11:40:00,116.32,116.48,116.29,116.41,24283.0,87.9258,88.0467,87.9031,87.9938,24283.0
2018-06-14 11:50:00,116.41,116.49,116.28,116.28,21663.0,87.9938,88.0543,87.8955,87.8955,21663.0
2018-06-14 12:00:00,116.33,116.41,116.22,116.26,23764.0,87.9333,87.9938,87.8502,87.8804,23764.0
2018-06-14 12:10:00,116.28,116.44,116.28,116.35,19214.0,87.8955,88.0165,87.8955,87.9485,19214.0
2018-06-14 12:20:00,116.36,116.41,116.21,116.21,18185.0,87.956,87.9938,87.8426,87.8426,18185.0
2018-06-14 12:30:00,116.2,116.31,116.13,116.3,10503.0,87.8351,87.9182,87.7822,87.9107,10503.0
2018-06-14 12:40:00,116.31,116.38,116.26,116.29,13500.0,87.9182,87.9711,87.8804,87.9031,13500.0
2018-06-14 12:50:00,116.27,116.31,116.12,116.28,14583.0,87.888,87.9182,87.7746,87.8955,14583.0
2018-06-14 13:00:00,116.31,116.51,116.11,116.44,35551.0,87.9182,88.0694,87.767,88.0165,35551.0
2018-06-14 13:10:00,116.47,116.55,116.42,116.54,50033.0,88.0392,88.0996,88.0014,88.0921,50033.0
2018-06-14 13:20:00,116.55,116.66,116.54,116.62,25358.0,88.0996,88.1828,88.0921,88.1526,25358.0
2018-06-14 13:30:00,116.6,116.68,116.56,116.58,36193.0,88.1374,88.1979,88.1072,88.1223,36193.0
2018-06-14 13:40:00,116.58,116.58,116.43,116.45,32227.0,88.1223,88.1223,88.0089,88.0241,32227.0
2018-06-14 13:50:00,116.42,116.52,116.31,116.31,15215.0,88.0014,88.077,87.9182,87.9182,15215.0
2018-06-14 14:00:00,116.32,116.4,116.2,116.23,15600.0,87.9258,87.9863,87.8351,87.8578,15600.0
2018-06-14 14:10:00,116.2,116.29,116.02,116.17,17572.0,87.8351,87.9031,87.699,87.8124,17572.0
2018-06-14 14:20:00,116.17,116.2,116.05,116.09,16387.0,87.8124,87.8351,87.7217,87.7519,16387.0
2018-06-14 14:30:00,116.08,116.09,115.93,116.0,15225.0,87.7444,87.7519,87.631,87.6839,15225.0
2018-06-14 14:40:00,115.99,116.01,115.86,115.91,20686.0,87.6763,87.6915,87.5781,87.6159,20686.0
2018-06-14 14:50:00,115.9,115.92,115.59,115.65,15624.0,87.6083,87.6234,87.374,87.4193,15624.0
2018-06-14 15:00:00,115.66,115.66,115.46,115.58,32202.0,87.4269,87.4269,87.2757,87.3664,32202.0
2018-06-14 15:10:00,115.59,115.61,115.35,115.42,37307.0,87.374,87.3891,87.1926,87.2455,37307.0
2018-06-14 15:20:00,115.42,115.44,115.35,115.42,32912.0,87.2455,87.2606,87.1926,87.2455,32912.0
2018-06-14 15:30:00,115.43,115.67,115.42,115.67,41671.0,87.253,87.4345,87.2455,87.4345,41671.0
2018-06-14 15:40:00,115.67,115.78,115.65,115.72,60029.0,87.4345,87.5176,87.4193,87.4722,60029.0
2018-06-14 15:50:00,115.72,115.72,115.54,115.58,193869.0,87.4722,87.4722,87.3362,87.3664,193869.0
2018-06-15 09:30:00,115.12,116.07,114.94,115.12,646446.0,87.0187,87.7368,86.8826,87.0187,646446.0
2018-06-15 09:40:00,115.24,115.26,114.77,114.91,41923.0,87.1094,87.1245,86.7541,86.86,41923.0
2018-06-15 09:50:00,115.01,115.01,114.55,114.68,43592.0,86.9356,86.9356,86.5878,86.6861,43592.0
2018-06-15 10:00:00,114.7,114.97,114.52,114.56,28066.0,86.7012,86.9053,86.5652,86.5954,28066.0
2018-06-15 10:10:00,114.6,114.82,114.28,114.33,24648.0,86.6256,86.7919,86.3838,86.4216,24648.0
2018-06-15 10:20:00,114.38,114.53,114.2,114.38,19618.0,86.4593,86.5727,86.3233,86.4593,19618.0
2018-06-15 10:30:00,114.32,114.4,114.11,114.19,19046.0,86.414,86.4745,86.2553,86.3157,19046.0
2018-06-15 10:40:00,114.23,114.34,114.19,114.24,15534.0,86.346,86.4291,86.3157,86.3535,15534.0
2018-06-15 10:50:00,114.29,114.44,114.24,114.33,18275.0,86.3913,86.5047,86.3535,86.4216,18275.0
2018-06-15 11:00:00,114.31,114.48,114.17,114.36,97311.0,86.4064,86.5349,86.3006,86.4442,97311.0
2018-06-15 11:10:00,114.38,114.41,114.21,114.23,17192.0,86.4593,86.482,86.3308,86.346,17192.0
2018-06-15 11:20:00,114.18,114.42,114.18,114.37,16656.0,86.3082,86.4896,86.3082,86.4518,16656.0
2018-06-15 11:30:00,114.37,114.41,114.04,114.07,15336.0,86.4518,86.482,86.2023,86.225,15336.0
2018-06-15 11:40:00,114.1,114.1,113.84,114.05,29944.0,86.2477,86.2477,86.0512,86.2099,29944.0
2018-06-15 11:50:00,114.06,114.42,114.04,114.25,15806.0,86.2175,86.4896,86.2023,86.3611,15806.0
2018-06-15 12:00:00,114.27,114.3,114.15,114.2,13548.0,86.3762,86.3989,86.2855,86.3233,13548.0
2018-06-15 12:10:00,114.21,114.4,114.21,114.26,10942.0,86.3308,86.4745,86.3308,86.3686,10942.0
2018-06-15 12:20:00,114.25,114.37,114.22,114.3,20806.0,86.3611,86.4518,86.3384,86.3989,20806.0
2018-06-15 12:30:00,114.3,114.32,114.15,114.21,15254.0,86.3989,86.414,86.2855,86.3308,15254.0
2018-06-15 12:40:00,114.24,114.37,114.24,114.3,21478.0,86.3535,86.4518,86.3535,86.3989,21478.0
2018-06-15 12:50:00,114.33,114.41,114.18,114.21,17955.0,86.4216,86.482,86.3082,86.3308,17955.0
2018-06-15 13:00:00,114.2,114.39,114.17,114.39,25212.0,86.3233,86.4669,86.3006,86.4669,25212.0
2018-06-15 13:10:00,114.43,114.56,114.39,114.45,14767.0,86.4971,86.5954,86.4669,86.5123,14767.0
2018-06-15 13:20:00,114.41,114.43,114.17,114.18,15565.0,86.482,86.4971,86.3006,86.3082,15565.0
2018-06-15 13:30:00,114.18,114.25,114.12,114.17,16153.0,86.3082,86.3611,86.2628,86.3006,16153.0
2018-06-15 13:40:00,114.17,114.25,114.1,114.23,10122.0,86.3006,86.3611,86.2477,86.346,10122.0
2018-06-15 13:50:00,114.25,114.28,114.17,114.18,17208.0,86.3611,86.3838,86.3006,86.3082,17208.0
2018-06-15 14:00:00,114.2,114.26,114.11,114.25,13932.0,86.3233,86.3686,86.2553,86.3611,13932.0
2018-06-15 14:10:00,114.29,114.34,114.24,114.31,15907.0,86.3913,86.4291,86.3535,86.4064,15907.0
2018-06-15 14:20:00,114.3,114.56,114.3,114.55,20196.0,86.3989,86.5954,86.3989,86.5878,20196.0
2018-06-15 14:30:00,114.52,114.66,114.51,114.56,13344.0,86.5652,86.671,86.5576,86.5954,13344.0
2018-06-15 14:40:00,114.54,114.59,114.49,114.56,20487.0,86.5803,86.6181,86.5425,86.5954,20487.0
2018-06-15 14:50:00,114.52,114.73,114.48,114.61,18058.0,86.5652,86.7239,86.5349,86.6332,18058.0
2018-06-15 15:00:00,114.64,114.65,114.49,114.5,28105.0,86.6559,86.6634,86.5425,86.5501,28105.0
2018-06-15 15:10:00,114.55,114.61,114.31,114.36,20697.0,86.5878,86.6332,86.4064,86.4442,20697.0
2018-06-15 15:20:00,114.36,114.5,114.34,114.47,22790.0,86.4442,86.5501,86.4291,86.5274,22790.0
2018-06-15 15:30:00,114.48,114.49,114.22,114.33,46121.0,86.5349,86.5425,86.3384,86.4216,46121.0
2018-06-15 15:40:00,114.33,114.37,114.17,114.29,84557.0,86.4216,86.4518,86.3006,86.3913,84557.0
2018-06-15 15:50:00,114.29,114.32,114.08,114.29,210335.0,86.3913,86.414,86.2326,86.3913,210335.0
2018-06-18 09:30:00,114.25,115.03,113.94,114.95,67376.0,86.3611,86.9507,86.1268,86.8902,67376.0
2018-06-18 09:40:00,114.93,115.48,114.93,115.22,53265.0,86.8751,87.2908,86.8751,87.0943,53265.0
2018-06-18 09:50:00,115.25,115.41,114.88,114.97,144838.0,87.117,87.2379,86.8373,86.9053,144838.0
2018-06-18 10:00:00,114.93,115.13,114.58,114.69,133051.0,86.8751,87.0263,86.6105,86.6937,133051.0
2018-06-18 10:10:00,114.68,114.91,114.59,114.64,75644.0,86.6861,86.86,86.6181,86.6559,75644.0
2018-06-18 10:20:00,114.6,114.85,114.44,114.73,58457.0,86.6256,86.8146,86.5047,86.7239,58457.0
2018-06-18 10:30:00,114.76,115.12,114.66,114.78,67384.0,86.7466,87.0187,86.671,86.7617,67384.0
2018-06-18 10:40:00,114.84,115.08,114.78,115.01,27055.0,86.8071,86.9885,86.7617,86.9356,27055.0
2018-06-18 10:50:00,114.98,115.34,114.96,115.32,42863.0,86.9129,87.185,86.8978,87.1699,42863.0
2018-06-18 11:00:00,115.29,115.62,115.21,115.6,23740.0,87.1472,87.3967,87.0867,87.3815,23740.0
2018-06-18 11:10:00,115.64,115.79,115.5,115.54,28448.0,87.4118,87.5252,87.306,87.3362,28448.0
2018-06-18 11:20:00,115.55,115.78,115.49,115.69,19157.0,87.3437,87.5176,87.2984,87.4496,19157.0
2018-06-18 11:30:00,115.7,115.73,115.53,115.59,38590.0,87.4571,87.4798,87.3286,87.374,38590.0
2018-06-18 11:40:00,115.61,115.75,115.59,115.65,19981.0,87.3891,87.4949,87.374,87.4193,19981.0
2018-06-18 11:50:00,115.66,115.67,115.25,115.34,15358.0,87.4269,87.4345,87.117,87.185,15358.0
2018-06-18 12:00:00,115.35,115.45,115.29,115.3,30817.0,87.1926,87.2682,87.1472,87.1548,30817.0
2018-06-18 12:10:00,115.29,115.5,115.28,115.5,21907.0,87.1472,87.306,87.1397,87.306,21907.0
2018-06-18 12:20:00,115.52,115.58,115.26,115.33,20070.0,87.3211,87.3664,87.1245,87.1774,20070.0
2018-06-18 12:30:00,115.34,115.46,115.3,115.33,13950.0,87.185,87.2757,87.1548,87.1774,13950.0
2018-06-18 12:40:00,115.35,115.47,115.34,115.37,16498.0,87.1926,87.2833,87.185,87.2077,16498.0
2018-06-18 12:50:00,115.36,115.36,115.25,115.34,14938.0,87.2001,87.2001,87.117,87.185,14938.0
2018-06-18 13:00:00,115.31,115.45,115.31,115.41,26088.0,87.1623,87.2682,87.1623,87.2379,26088.0
2018-06-18 13:10:00,115.44,115.55,115.35,115.54,14172.0,87.2606,87.3437,87.1926,87.3362,14172.0
2018-06-18 13:20:00,115.56,115.61,115.48,115.53,24976.0,87.3513,87.3891,87.2908,87.3286,24976.0
2018-06-18 13:30:00,115.53,115.61,115.45,115.61,27330.0,87.3286,87.3891,87.2682,87.3891,27330.0
2018-06-18 13:40:00,115.62,115.69,115.55,115.59,20677.0,87.3967,87.4496,87.3437,87.374,20677.0
2018-06-18 13:50:00,115.6,115.67,115.5,115.5,21195.0,87.3815,87.4345,87.306,87.306,21195.0
2018-06-18 14:00:00,115.52,115.52,115.27,115.37,24548.0,87.3211,87.3211,87.1321,87.2077,24548.0
2018-06-18 14:10:00,115.37,115.43,115.25,115.31,24400.0,87.2077,87.253,87.117,87.1623,24400.0
2018-06-18 14:20:00,115.29,115.34,115.14,115.23,26290.0,87.1472,87.185,87.0338,87.1019,26290.0
2018-06-18 14:30:00,115.2,115.25,114.97,115.07,28403.0,87.0792,87.117,86.9053,86.9809,28403.0
2018-06-18 14:40:00,115.04,115.04,114.88,114.92,39168.0,86.9582,86.9582,86.8373,86.8675,39168.0
2018-06-18 14:50:00,114.92,114.93,114.79,114.79,23234.0,86.8675,86.8751,86.7693,86.7693,23234.0
2018-06-18 15:00:00,114.79,114.88,114.67,114.85,24680.0,86.7693,86.8373,86.6786,86.8146,24680.0
2018-06-18 15:10:00,114.86,114.95,114.81,114.95,40208.0,86.8222,86.8902,86.7844,86.8902,40208.0
2018-06-18 15:20:00,114.92,115.0,114.86,114.87,84746.0,86.8675,86.928,86.8222,86.8297,84746.0
2018-06-18 15:30:00,114.9,115.07,114.86,115.04,32143.0,86.8524,86.9809,86.8222,86.9582,32143.0
2018-06-18 15:40:00,115.03,115.17,114.93,115.15,84728.0,86.9507,87.0565,86.8751,87.0414,84728.0
2018-06-18 15:50:00,115.15,115.19,114.86,114.95,225681.0,87.0414,87.0716,86.8222,86.8902,225681.0
2018-06-19 09:30:00,113.68,114.09,113.4,113.74,43516.0,85.9302,86.2401,85.7186,85.9756,43516.0
2018-06-19 09:40:00,113.81,114.32,113.67,114.26,31009.0,86.0285,86.414,85.9227,86.3686,31009.0
2018-06-19 09:50:00,114.22,114.46,114.11,114.37,24844.0,86.3384,86.5198,86.2553,86.4518,24844.0
2018-06-19 10:00:00,114.37,114.37,113.94,114.01,29063.0,86.4518,86.4518,86.1268,86.1797,29063.0
2018-06-19 10:10:00,114.03,114.25,113.91,114.22,18994.0,86.1948,86.3611,86.1041,86.3384,18994.0
2018-06-19 10:20:00,114.22,114.31,114.01,114.07,21464.0,86.3384,86.4064,86.1797,86.225,21464.0
2018-06-19 10:30:00,114.02,114.07,113.74,113.92,24406.0,86.1872,86.225,85.9756,86.1116,24406.0
2018-06-19 10:40:00,113.97,114.4,113.93,114.36,15964.0,86.1494,86.4745,86.1192,86.4442,15964.0
2018-06-19 10:50:00,114.38,114.65,114.17,114.53,26990.0,86.4593,86.6634,86.3006,86.5727,26990.0
2018-06-19 11:00:00,114.55,114.87,114.44,114.85,22566.0,86.5878,86.8297,86.5047,86.8146,22566.0
2018-06-19 11:10:00,114.84,115.01,114.81,115.01,24823.0,86.8071,86.9356,86.7844,86.9356,24823.0
2018-06-19 11:20:00,115.0,115.16,114.9,114.9,21031.0,86.928,87.0489,86.8524,86.8524,21031.0
2018-06-19 11:30:00,114.93,115.03,114.81,115.0,17587.0,86.8751,86.9507,86.7844,86.928,17587.0
2018-06-19 11:40:00,114.99,115.14,114.92,115.01,64617.0,86.9204,87.0338,86.8675,86.9356,64617.0
2018-06-19 11:50:00,115.0,115.08,114.74,114.79,49676.0,86.928,86.9885,86.7315,86.7693,49676.0
2018-06-19 12:00:00,114.82,114.84,114.57,114.69,17176.0,86.7919,86.8071,86.603,86.6937,17176.0
2018-06-19 12:10:00,114.68,114.83,114.61,114.83,16468.0,86.6861,86.7995,86.6332,86.7995,16468.0
2018-06-19 12:20:00,114.83,115.01,114.83,114.98,14701.0,86.7995,86.9356,86.7995,86.9129,14701.0
2018-06-19 12:30:00,114.99,114.99,114.8,114.84,13784.0,86.9204,86.9204,86.7768,86.8071,13784.0
2018-06-19 12:40:00,114.8,114.89,114.69,114.73,12042.0,86.7768,86.8449,86.6937,86.7239,12042.0
2018-06-19 12:50:00,114.73,114.79,114.66,114.76,11779.0,86.7239,86.7693,86.671,86.7466,11779.0
2018-06-19 13:00:00,114.82,114.85,114.62,114.69,11897.0,86.7919,86.8146,86.6408,86.6937,11897.0
2018-06-19 13:10:00,114.7,114.79,114.65,114.65,9191.0,86.7012,86.7693,86.6634,86.6634,9191.0
2018-06-19 13:20:00,114.68,114.71,114.5,114.56,11844.0,86.6861,86.7088,86.5501,86.5954,11844.0
2018-06-19 13:30:00,114.54,114.58,114.39,114.56,15245.0,86.5803,86.6105,86.4669,86.5954,15245.0
2018-06-19 13:40:00,114.55,114.66,114.52,114.66,10108.0,86.5878,86.671,86.5652,86.671,10108.0
2018-06-19 13:50:00,114.68,114.69,114.59,114.6,13544.0,86.6861,86.6937,86.6181,86.6256,13544.0
2018-06-19 14:00:00,114.63,114.74,114.61,114.73,10776.0,86.6483,86.7315,86.6332,86.7239,10776.0
2018-06-19 14:10:00,114.7,114.78,114.65,114.78,15473.0,86.7012,86.7617,86.6634,86.7617,15473.0
2018-06-19 14:20:00,114.78,114.84,114.7,114.77,18008.0,86.7617,86.8071,86.7012,86.7541,18008.0
2018-06-19 14:30:00,114.77,114.88,114.76,114.77,12725.0,86.7541,86.8373,86.7466,86.7541,12725.0
2018-06-19 14:40:00,114.8,114.91,114.69,114.89,14066.0,86.7768,86.86,86.6937,86.8449,14066.0
2018-06-19 14:50:00,114.87,114.93,114.71,114.72,43066.0,86.8297,86.8751,86.7088,86.7164,43066.0
2018-06-19 15:00:00,114.73,114.73,114.58,114.71,19341.0,86.7239,86.7239,86.6105,86.7088,19341.0
2018-06-19 15:10:00,114.72,114.81,114.7,114.76,21445.0,86.7164,86.7844,86.7012,86.7466,21445.0
2018-06-19 15:20:00,114.77,114.9,114.73,114.8,31080.0,86.7541,86.8524,86.7239,86.7768,31080.0
2018-06-19 15:30:00,114.8,114.88,114.67,114.7,64198.0,86.7768,86.8373,86.6786,86.7012,64198.0
2018-06-19 15:40:00,114.67,114.75,114.59,114.66,76842.0,86.6786,86.739,86.6181,86.671,76842.0
2018-06-19 15:50:00,114.66,114.72,114.55,114.6,176737.0,86.671,86.7164,86.5878,86.6256,176737.0
2018-06-20 09:30:00,115.17,115.23,114.72,115.02,51522.0,87.0565,87.1019,86.7164,86.9431,51522.0
2018-06-20 09:40:00,114.97,114.99,114.3,114.46,24982.0,86.9053,86.9204,86.3989,86.5198,24982.0
2018-06-20 09:50:00,114.4,114.4,114.05,114.11,44018.0,86.4745,86.4745,86.2099,86.2553,44018.0
2018-06-20 10:00:00,114.16,114.66,114.09,114.48,31583.0,86.293,86.671,86.2401,86.5349,31583.0
2018-06-20 10:10:00,114.42,114.48,114.15,114.3,22675.0,86.4896,86.5349,86.2855,86.3989,22675.0
2018-06-20 10:20:00,114.27,114.28,113.82,113.93,26951.0,86.3762,86.3838,86.036,86.1192,26951.0
2018-06-20 10:30:00,113.89,114.12,113.28,113.58,51947.0,86.089,86.2628,85.6279,85.8546,51947.0
2018-06-20 10:40:00,113.59,114.27,113.49,114.16,128767.0,85.8622,86.3762,85.7866,86.293,128767.0
2018-06-20 10:50:00,114.13,114.21,113.85,114.0,45170.0,86.2704,86.3308,86.0587,86.1721,45170.0
2018-06-20 11:00:00,113.94,114.21,113.89,114.14,35564.0,86.1268,86.3308,86.089,86.2779,35564.0
2018-06-20 11:10:00,114.17,114.52,114.14,114.3,71503.0,86.3006,86.5652,86.2779,86.3989,71503.0
2018-06-20 11:20:00,114.33,114.76,114.26,114.69,57427.0,86.4216,86.7466,86.3686,86.6937,57427.0
2018-06-20 11:30:00,114.68,114.82,114.58,114.66,18268.0,86.6861,86.7919,86.6105,86.671,18268.0
2018-06-20 11:40:00,114.68,115.0,114.68,114.96,21855.0,86.6861,86.928,86.6861,86.8978,21855.0
2018-06-20 11:50:00,114.98,115.11,114.87,114.88,29546.0,86.9129,87.0112,86.8297,86.8373,29546.0
2018-06-20 12:00:00,114.89,114.89,114.71,114.76,16282.0,86.8449,86.8449,86.7088,86.7466,16282.0
2018-06-20 12:10:00,114.74,114.75,114.32,114.38,20813.0,86.7315,86.739,86.414,86.4593,20813.0
2018-06-20 12:20:00,114.34,114.42,114.26,114.3,12053.0,86.4291,86.4896,86.3686,86.3989,12053.0
2018-06-20 12:30:00,114.31,114.45,114.29,114.43,13521.0,86.4064,86.5123,86.3913,86.4971,13521.0
2018-06-20 12:40:00,114.45,114.45,114.31,114.39,14409.0,86.5123,86.5123,86.4064,86.4669,14409.0
2018-06-20 12:50:00,114.35,114.41,114.23,114.26,30546.0,86.4367,86.482,86.346,86.3686,30546.0
2018-06-20 13:00:00,114.25,114.37,114.15,114.18,23726.0,86.3611,86.4518,86.2855,86.3082,23726.0
2018-06-20 13:10:00,114.22,114.35,114.17,114.3,24393.0,86.3384,86.4367,86.3006,86.3989,24393.0
2018-06-20 13:20:00,114.33,114.48,114.32,114.46,12363.0,86.4216,86.5349,86.414,86.5198,12363.0
2018-06-20 13:30:00,114.49,114.6,114.49,114.55,14671.0,86.5425,86.6256,86.5425,86.5878,14671.0
2018-06-20 13:40:00,114.55,114.71,114.47,114.61,13033.0,86.5878,86.7088,86.5274,86.6332,13033.0
2018-06-20 13:50:00,114.63,114.77,114.6,114.77,8700.0,86.6483,86.7541,86.6256,86.7541,8700.0
2018-06-20 14:00:00,114.74,114.81,114.68,114.77,15557.0,86.7315,86.7844,86.6861,86.7541,15557.0
2018-06-20 14:10:00,114.81,114.83,114.65,114.7,23827.0,86.7844,86.7995,86.6634,86.7012,23827.0
2018-06-20 14:20:00,114.66,114.74,114.62,114.64,20535.0,86.671,86.7315,86.6408,86.6559,20535.0
2018-06-20 14:30:00,114.62,114.7,114.55,114.56,23484.0,86.6408,86.7012,86.5878,86.5954,23484.0
2018-06-20 14:40:00,114.57,114.59,114.45,114.56,16491.0,86.603,86.6181,86.5123,86.5954,16491.0
2018-06-20 14:50:00,114.56,114.56,114.47,114.5,27112.0,86.5954,86.5954,86.5274,86.5501,27112.0
2018-06-20 15:00:00,114.48,114.55,114.38,114.44,43915.0,86.5349,86.5878,86.4593,86.5047,43915.0
2018-06-20 15:10:00,114.45,114.61,114.38,114.61,41846.0,86.5123,86.6332,86.4593,86.6332,41846.0
2018-06-20 15:20:00,114.6,114.81,114.6,114.76,25485.0,86.6256,86.7844,86.6256,86.7466,25485.0
2018-06-20 15:30:00,114.76,114.91,114.75,114.83,44721.0,86.7466,86.86,86.739,86.7995,44721.0
2018-06-20 15:40:00,114.83,114.97,114.79,114.85,64457.0,86.7995,86.9053,86.7693,86.8146,64457.0
2018-06-20 15:50:00,114.86,114.88,114.54,114.59,197530.0,86.8222,86.8373,86.5803,86.6181,197530.0
2018-06-21 09:30:00,113.98,114.5,112.81,113.26,96122.0,86.157,86.5501,85.2726,85.6127,96122.0
2018-06-21 09:40:00,113.3,113.52,113.07,113.12,89757.0,85.643,85.8093,85.4691,85.5069,89757.0
2018-06-21 09:50:00,113.12,113.12,112.64,112.83,67928.0,85.5069,85.5069,85.1441,85.2877,67928.0
2018-06-21 10:00:00,112.91,112.91,112.05,112.08,58076.0,85.3482,85.3482,84.6981,84.7208,58076.0
2018-06-21 10:10:00,112.11,112.64,111.94,112.54,87464.0,84.7435,85.1441,84.615,85.0685,87464.0
2018-06-21 10:20:00,112.53,112.78,112.42,112.73,29331.0,85.0609,85.2499,84.9778,85.2121,29331.0
2018-06-21 10:30:00,112.72,113.09,112.63,112.97,46305.0,85.2046,85.4842,85.1365,85.3935,46305.0
2018-06-21 10:40:00,112.96,113.02,112.72,113.0,42283.0,85.386,85.4313,85.2046,85.4162,42283.0
2018-06-21 10:50:00,113.02,113.12,112.78,112.98,59021.0,85.4313,85.5069,85.2499,85.4011,59021.0
2018-06-21 11:00:00,112.98,112.98,112.19,112.34,56320.0,85.4011,85.4011,84.8039,84.9173,56320.0
2018-06-21 11:10:00,112.32,112.63,112.32,112.54,32520.0,84.9022,85.1365,84.9022,85.0685,32520.0
2018-06-21 11:20:00,112.53,112.53,112.07,112.23,41387.0,85.0609,85.0609,84.7132,84.8342,41387.0
2018-06-21 11:30:00,112.22,112.34,111.94,112.11,24303.0,84.8266,84.9173,84.615,84.7435,24303.0
2018-06-21 11:40:00,112.11,112.28,111.94,112.2,31743.0,84.7435,84.872,84.615,84.8115,31743.0
2018-06-21 11:50:00,112.19,112.34,112.08,112.22,27190.0,84.8039,84.9173,84.7208,84.8266,27190.0
2018-06-21 12:00:00,112.23,112.43,112.07,112.08,31104.0,84.8342,84.9854,84.7132,84.7208,31104.0
2018-06-21 12:10:00,112.08,112.11,111.96,112.03,20760.0,84.7208,84.7435,84.6301,84.683,20760.0
2018-06-21 12:20:00,112.06,112.06,111.79,111.93,44469.0,84.7057,84.7057,84.5016,84.6074,44469.0
2018-06-21 12:30:00,111.92,111.96,111.72,111.82,32659.0,84.5998,84.6301,84.4487,84.5243,32659.0
2018-06-21 12:40:00,111.83,111.85,111.61,111.61,22446.0,84.5318,84.5469,84.3655,84.3655,22446.0
2018-06-21 12:50:00,111.61,111.8,111.59,111.74,18561.0,84.3655,84.5091,84.3504,84.4638,18561.0
2018-06-21 13:00:00,111.74,111.8,111.67,111.73,27724.0,84.4638,84.5091,84.4109,84.4562,27724.0
2018-06-21 13:10:00,111.74,111.99,111.71,111.94,21452.0,84.4638,84.6528,84.4411,84.615,21452.0
2018-06-21 13:20:00,111.93,112.04,111.91,111.96,22832.0,84.6074,84.6906,84.5923,84.6301,22832.0
2018-06-21 13:30:00,111.94,112.15,111.9,112.12,19058.0,84.615,84.7737,84.5847,84.751,19058.0
2018-06-21 13:40:00,112.09,112.13,111.86,111.88,25203.0,84.7283,84.7586,84.5545,84.5696,25203.0
2018-06-21 13:50:00,111.86,111.9,111.74,111.83,19979.0,84.5545,84.5847,84.4638,84.5318,19979.0
2018-06-21 14:00:00,111.84,111.93,111.69,111.91,20083.0,84.5394,84.6074,84.426,84.5923,20083.0
2018-06-21 14:10:00,111.89,111.95,111.56,111.61,31814.0,84.5772,84.6225,84.3277,84.3655,31814.0
2018-06-21 14:20:00,111.61,111.61,111.37,111.39,51088.0,84.3655,84.3655,84.1841,84.1992,51088.0
2018-06-21 14:30:00,111.41,111.46,111.32,111.35,28813.0,84.2143,84.2521,84.1463,84.169,28813.0
2018-06-21 14:40:00,111.36,111.45,111.34,111.41,30143.0,84.1765,84.2446,84.1614,84.2143,30143.0
2018-06-21 14:50:00,111.4,111.4,111.08,111.1,27957.0,84.2068,84.2068,83.9649,83.98,27957.0
2018-06-21 15:00:00,111.09,111.51,111.08,111.42,44807.0,83.9725,84.2899,83.9649,84.2219,44807.0
2018-06-21 15:10:00,111.45,111.45,111.17,111.19,40063.0,84.2446,84.2446,84.0329,84.048,40063.0
2018-06-21 15:20:00,111.19,111.23,110.97,111.18,44561.0,84.048,84.0783,83.8817,84.0405,44561.0
2018-06-21 15:30:00,111.18,111.27,111.02,111.21,64085.0,84.0405,84.1085,83.9195,84.0632,64085.0
2018-06-21 15:40:00,111.22,111.54,111.17,111.53,92199.0,84.0707,84.3126,84.0329,84.305,92199.0
2018-06-21 15:50:00,111.52,111.67,111.42,111.45,152138.0,84.2975,84.4109,84.2219,84.2446,152138.0
2018-06-22 09:30:00,113.41,113.74,112.84,112.93,66843.0,85.7261,85.9756,85.2953,85.3633,66843.0
2018-06-22 09:40:00,113.02,113.87,112.84,113.87,31078.0,85.4313,86.0738,85.2953,86.0738,31078.0
2018-06-22 09:50:00,113.87,114.33,113.75,114.12,39064.0,86.0738,86.4216,85.9831,86.2628,39064.0
2018-06-22 10:00:00,114.17,114.32,113.52,113.77,69245.0,86.3006,86.414,85.8093,85.9983,69245.0
2018-06-22 10:10:00,113.83,114.08,113.77,113.95,28008.0,86.0436,86.2326,85.9983,86.1343,28008.0
2018-06-22 10:20:00,113.95,114.3,113.95,114.08,28166.0,86.1343,86.3989,86.1343,86.2326,28166.0
2018-06-22 10:30:00,114.08,114.32,113.97,114.23,37328.0,86.2326,86.414,86.1494,86.346,37328.0
2018-06-22 10:40:00,114.23,114.34,114.06,114.32,32084.0,86.346,86.4291,86.2175,86.414,32084.0
2018-06-22 10:50:00,114.36,114.49,113.83,113.94,52568.0,86.4442,86.5425,86.0436,86.1268,52568.0
2018-06-22 11:00:00,113.89,114.14,113.89,113.98,23240.0,86.089,86.2779,86.089,86.157,23240.0
2018-06-22 11:10:00,113.96,113.96,113.51,113.53,34255.0,86.1419,86.1419,85.8017,85.8168,34255.0
2018-06-22 11:20:00,113.51,113.66,113.3,113.35,35356.0,85.8017,85.9151,85.643,85.6808,35356.0
2018-06-22 11:30:00,113.35,113.45,113.16,113.22,29738.0,85.6808,85.7564,85.5372,85.5825,29738.0
2018-06-22 11:40:00,113.28,113.62,113.27,113.55,20086.0,85.6279,85.8849,85.6203,85.832,20086.0
2018-06-22 11:50:00,113.56,113.72,113.5,113.62,20212.0,85.8395,85.9605,85.7942,85.8849,20212.0
2018-06-22 12:00:00,113.61,113.65,113.52,113.61,17338.0,85.8773,85.9075,85.8093,85.8773,17338.0
2018-06-22 12:10:00,113.6,113.64,113.46,113.5,17779.0,85.8697,85.9,85.7639,85.7942,17779.0
2018-06-22 12:20:00,113.48,113.48,113.1,113.16,18298.0,85.779,85.779,85.4918,85.5372,18298.0
2018-06-22 12:30:00,113.15,113.36,113.07,113.17,15860.0,85.5296,85.6883,85.4691,85.5447,15860.0
2018-06-22 12:40:00,113.14,113.27,113.14,113.27,14549.0,85.522,85.6203,85.522,85.6203,14549.0
2018-06-22 12:50:00,113.31,113.47,113.21,113.33,14535.0,85.6505,85.7715,85.5749,85.6657,14535.0
2018-06-22 13:00:00,113.35,113.37,113.09,113.13,19831.0,85.6808,85.6959,85.4842,85.5145,19831.0
2018-06-22 13:10:00,113.11,113.27,113.1,113.17,17495.0,85.4994,85.6203,85.4918,85.5447,17495.0
2018-06-22 13:20:00,113.18,113.28,113.13,113.13,29467.0,85.5523,85.6279,85.5145,85.5145,29467.0
2018-06-22 13:30:00,113.16,113.23,113.01,113.02,34821.0,85.5372,85.5901,85.4238,85.4313,34821.0
2018-06-22 13:40:00,113.03,113.12,112.8,112.85,43460.0,85.4389,85.5069,85.265,85.3028,43460.0
2018-06-22 13:50:00,112.85,112.85,112.66,112.71,31245.0,85.3028,85.3028,85.1592,85.197,31245.0
2018-06-22 14:00:00,112.73,112.83,112.7,112.7,16242.0,85.2121,85.2877,85.1894,85.1894,16242.0
2018-06-22 14:10:00,112.71,112.76,112.55,112.69,41792.0,85.197,85.2348,85.0761,85.1819,41792.0
2018-06-22 14:20:00,112.69,112.69,112.31,112.31,24235.0,85.1819,85.1819,84.8946,84.8946,24235.0
2018-06-22 14:30:00,112.33,112.36,112.09,112.33,52393.0,84.9098,84.9324,84.7283,84.9098,52393.0
2018-06-22 14:40:00,112.33,112.4,112.13,112.3,41650.0,84.9098,84.9627,84.7586,84.8871,41650.0
2018-06-22 14:50:00,112.31,112.51,112.28,112.39,23851.0,84.8946,85.0458,84.872,84.9551,23851.0
2018-06-22 15:00:00,112.41,112.41,112.27,112.38,30062.0,84.9702,84.9702,84.8644,84.9476,30062.0
2018-06-22 15:10:00,112.39,112.58,112.37,112.41,40532.0,84.9551,85.0987,84.94,84.9702,40532.0
2018-06-22 15:20:00,112.41,112.47,112.32,112.32,30089.0,84.9702,85.0156,84.9022,84.9022,30089.0
2018-06-22 15:30:00,112.34,112.34,112.15,112.24,59205.0,84.9173,84.9173,84.7737,84.8417,59205.0
2018-06-22 15:40:00,112.25,112.31,112.01,112.09,115106.0,84.8493,84.8946,84.6679,84.7283,115106.0
2018-06-22 15:50:00,112.11,112.25,111.82,112.03,289360.0,84.7435,84.8493,84.5243,84.683,289360.0
2018-06-25 09:30:00,111.94,112.0,110.65,110.65,66037.0,84.615,84.6603,83.6399,83.6399,66037.0
2018-06-25 09:40:00,110.61,110.62,110.27,110.54,33057.0,83.6096,83.6172,83.3526,83.5567,33057.0
2018-06-25 09:50:00,110.5,110.57,110.27,110.36,31460.0,83.5265,83.5794,83.3526,83.4206,31460.0
2018-06-25 10:00:00,110.38,110.66,110.02,110.55,34035.0,83.4358,83.6474,83.1636,83.5643,34035.0
2018-06-25 10:10:00,110.52,110.83,110.5,110.57,26760.0,83.5416,83.7759,83.5265,83.5794,26760.0
2018-06-25 10:20:00,110.58,111.12,110.58,111.0,30773.0,83.5869,83.9951,83.5869,83.9044,30773.0
2018-06-25 10:30:00,111.07,111.1,110.7,110.77,25762.0,83.9573,83.98,83.6777,83.7306,25762.0
2018-06-25 10:40:00,110.78,111.14,110.63,111.03,25855.0,83.7381,84.0102,83.6247,83.9271,25855.0
2018-06-25 10:50:00,111.07,111.11,110.76,111.11,15773.0,83.9573,83.9876,83.723,83.9876,15773.0
2018-06-25 11:00:00,111.08,111.1,110.77,110.81,18454.0,83.9649,83.98,83.7306,83.7608,18454.0
2018-06-25 11:10:00,110.85,110.95,110.68,110.7,13199.0,83.791,83.8666,83.6625,83.6777,13199.0
2018-06-25 11:20:00,110.64,110.64,110.45,110.49,14799.0,83.6323,83.6323,83.4887,83.5189,14799.0
2018-06-25 11:30:00,110.49,110.57,110.4,110.41,14761.0,83.5189,83.5794,83.4509,83.4584,14761.0
2018-06-25 11:40:00,110.42,110.66,110.39,110.63,15471.0,83.466,83.6474,83.4433,83.6247,15471.0
2018-06-25 11:50:00,110.59,110.82,110.59,110.64,15957.0,83.5945,83.7684,83.5945,83.6323,15957.0
2018-06-25 12:00:00,110.65,110.65,110.25,110.25,14760.0,83.6399,83.6399,83.3375,83.3375,14760.0
2018-06-25 12:10:00,110.27,110.41,110.15,110.29,13078.0,83.3526,83.4584,83.2619,83.3677,13078.0
2018-06-25 12:20:00,110.25,110.35,110.16,110.33,11809.0,83.3375,83.4131,83.2695,83.398,11809.0
2018-06-25 12:30:00,110.35,110.38,110.16,110.17,11881.0,83.4131,83.4358,83.2695,83.277,11881.0
2018-06-25 12:40:00,110.16,110.26,110.15,110.2,21186.0,83.2695,83.3451,83.2619,83.2997,21186.0
2018-06-25 12:50:00,110.25,110.69,110.25,110.64,11348.0,83.3375,83.6701,83.3375,83.6323,11348.0
2018-06-25 13:00:00,110.62,110.69,110.5,110.69,18198.0,83.6172,83.6701,83.5265,83.6701,18198.0
2018-06-25 13:10:00,110.68,110.75,110.55,110.62,21802.0,83.6625,83.7154,83.5643,83.6172,21802.0
2018-06-25 13:20:00,110.61,110.89,110.6,110.81,22113.0,83.6096,83.8213,83.6021,83.7608,22113.0
2018-06-25 13:30:00,110.82,110.93,110.71,110.79,28687.0,83.7684,83.8515,83.6852,83.7457,28687.0
2018-06-25 13:40:00,110.81,111.01,110.73,110.97,21637.0,83.7608,83.912,83.7003,83.8817,21637.0
2018-06-25 13:50:00,110.94,110.98,110.75,110.77,18043.0,83.8591,83.8893,83.7154,83.7306,18043.0
2018-06-25 14:00:00,110.78,110.82,110.56,110.6,37223.0,83.7381,83.7684,83.5718,83.6021,37223.0
2018-06-25 14:10:00,110.6,110.61,110.46,110.54,25108.0,83.6021,83.6096,83.4962,83.5567,25108.0
2018-06-25 14:20:00,110.52,110.59,110.37,110.44,14150.0,83.5416,83.5945,83.4282,83.4811,14150.0
2018-06-25 14:30:00,110.44,110.47,110.22,110.22,20088.0,83.4811,83.5038,83.3148,83.3148,20088.0
2018-06-25 14:40:00,110.2,110.22,109.96,109.99,22303.0,83.2997,83.3148,83.1183,83.141,22303.0
2018-06-25 14:50:00,109.98,110.0,109.72,109.88,24428.0,83.1334,83.1485,82.9369,83.0578,24428.0
2018-06-25 15:00:00,109.88,110.13,109.87,110.1,27933.0,83.0578,83.2468,83.0503,83.2241,27933.0
2018-06-25 15:10:00,110.1,110.3,109.93,110.3,28258.0,83.2241,83.3753,83.0956,83.3753,28258.0
2018-06-25 15:20:00,110.3,110.38,110.25,110.3,49265.0,83.3753,83.4358,83.3375,83.3753,49265.0
2018-06-25 15:30:00,110.28,110.79,110.11,110.77,72945.0,83.3602,83.7457,83.2317,83.7306,72945.0
2018-06-25 15:40:00,110.77,110.97,110.54,110.67,65383.0,83.7306,83.8817,83.5567,83.655,65383.0
2018-06-25 15:50:00,110.65,110.73,110.38,110.45,164193.0,83.6399,83.7003,83.4358,83.4887,164193.0
2018-06-26 09:30:00,110.79,111.82,110.76,111.67,42233.0,83.7457,84.5243,83.723,84.4109,42233.0
2018-06-26 09:40:00,111.73,111.99,111.52,111.71,28614.0,84.4562,84.6528,84.2975,84.4411,28614.0
2018-06-26 09:50:00,111.74,111.75,111.18,111.42,29604.0,84.4638,84.4713,84.0405,84.2219,29604.0
2018-06-26 10:00:00,111.54,111.55,110.79,110.84,15698.0,84.3126,84.3202,83.7457,83.7835,15698.0
2018-06-26 10:10:00,110.81,111.32,110.81,111.03,50306.0,83.7608,84.1463,83.7608,83.9271,50306.0
2018-06-26 10:20:00,111.05,111.28,110.88,110.94,31256.0,83.9422,84.1161,83.8137,83.8591,31256.0
2018-06-26 10:30:00,110.85,111.09,110.78,110.86,24122.0,83.791,83.9725,83.7381,83.7986,24122.0
2018-06-26 10:40:00,110.9,111.0,110.84,110.86,38346.0,83.8288,83.9044,83.7835,83.7986,38346.0
2018-06-26 10:50:00,110.88,111.01,110.76,110.86,25709.0,83.8137,83.912,83.723,83.7986,25709.0
2018-06-26 11:00:00,110.84,111.24,110.71,111.08,18145.0,83.7835,84.0858,83.6852,83.9649,18145.0
2018-06-26 11:10:00,111.11,111.34,111.11,111.25,16637.0,83.9876,84.1614,83.9876,84.0934,16637.0
2018-06-26 11:20:00,111.25,111.55,111.24,111.33,22280.0,84.0934,84.3202,84.0858,84.1539,22280.0
2018-06-26 11:30:00,111.32,111.36,111.15,111.18,20787.0,84.1463,84.1765,84.0178,84.0405,20787.0
2018-06-26 11:40:00,111.17,111.64,111.07,111.49,20188.0,84.0329,84.3882,83.9573,84.2748,20188.0
2018-06-26 11:50:00,111.49,111.63,111.34,111.42,18303.0,84.2748,84.3806,84.1614,84.2219,18303.0
2018-06-26 12:00:00,111.42,111.48,111.25,111.31,16262.0,84.2219,84.2672,84.0934,84.1387,16262.0
2018-06-26 12:10:00,111.38,111.44,111.05,111.06,25857.0,84.1917,84.237,83.9422,83.9498,25857.0
2018-06-26 12:20:00,111.13,111.15,110.93,110.95,51195.0,84.0027,84.0178,83.8515,83.8666,51195.0
2018-06-26 12:30:00,110.96,111.13,110.95,111.01,24071.0,83.8742,84.0027,83.8666,83.912,24071.0
2018-06-26 12:40:00,111.06,111.07,110.75,110.81,37548.0,83.9498,83.9573,83.7154,83.7608,37548.0
2018-06-26 12:50:00,110.83,111.04,110.79,110.92,20124.0,83.7759,83.9347,83.7457,83.8439,20124.0
2018-06-26 13:00:00,110.94,111.06,110.87,110.98,20990.0,83.8591,83.9498,83.8062,83.8893,20990.0
2018-06-26 13:10:00,111.0,111.05,110.92,111.05,15034.0,83.9044,83.9422,83.8439,83.9422,15034.0
2018-06-26 13:20:00,111.06,111.11,110.96,111.08,28064.0,83.9498,83.9876,83.8742,83.9649,28064.0
2018-06-26 13:30:00,111.09,111.37,111.09,111.3,19177.0,83.9725,84.1841,83.9725,84.1312,19177.0
2018-06-26 13:40:00,111.3,111.31,110.99,111.01,32850.0,84.1312,84.1387,83.8969,83.912,32850.0
2018-06-26 13:50:00,111.01,111.08,110.84,111.01,39969.0,83.912,83.9649,83.7835,83.912,39969.0
2018-06-26 14:00:00,111.05,111.06,110.79,110.83,28503.0,83.9422,83.9498,83.7457,83.7759,28503.0
2018-06-26 14:10:00,110.84,111.05,110.84,111.04,31434.0,83.7835,83.9422,83.7835,83.9347,31434.0
2018-06-26 14:20:00,111.06,111.21,111.02,111.1,32059.0,83.9498,84.0632,83.9195,83.98,32059.0
2018-06-26 14:30:00,111.08,111.21,111.05,111.14,32552.0,83.9649,84.0632,83.9422,84.0102,32552.0
2018-06-26 14:40:00,111.13,111.16,110.97,111.12,34927.0,84.0027,84.0254,83.8817,83.9951,34927.0
2018-06-26 14:50:00,111.12,111.13,111.02,111.07,25683.0,83.9951,84.0027,83.9195,83.9573,25683.0
2018-06-26 15:00:00,111.06,111.19,111.03,111.11,30067.0,83.9498,84.048,83.9271,83.9876,30067.0
2018-06-26 15:10:00,111.1,111.15,111.05,111.05,21985.0,83.98,84.0178,83.9422,83.9422,21985.0
2018-06-26 15:20:00,111.06,111.12,110.88,110.88,31126.0,83.9498,83.9951,83.8137,83.8137,31126.0
2018-06-26 15:30:00,110.9,111.0,110.83,110.89,32655.0,83.8288,83.9044,83.7759,83.8213,32655.0
2018-06-26 15:40:00,110.87,110.88,110.64,110.81,109669.0,83.8062,83.8137,83.6323,83.7608,109669.0
2018-06-26 15:50:00,110.79,110.9,110.77,110.81,134491.0,83.7457,83.8288,83.7306,83.7608,134491.0
2018-06-27 09:30:00,111.37,112.47,111.37,112.11,39594.0,84.1841,85.0156,84.1841,84.7435,39594.0
2018-06-27 09:40:00,112.1,112.26,111.5,111.77,28662.0,84.7359,84.8568,84.2824,84.4865,28662.0
2018-06-27 09:50:00,111.61,111.96,111.45,111.57,42095.0,84.3655,84.6301,84.2446,84.3353,42095.0
2018-06-27 10:00:00,111.5,111.74,111.34,111.66,21456.0,84.2824,84.4638,84.1614,84.4033,21456.0
2018-06-27 10:10:00,111.71,112.0,111.49,111.91,24012.0,84.4411,84.6603,84.2748,84.5923,24012.0
2018-06-27 10:20:00,111.96,112.04,111.54,111.74,14642.0,84.6301,84.6906,84.3126,84.4638,14642.0
2018-06-27 10:30:00,111.8,112.4,111.78,112.36,29943.0,84.5091,84.9627,84.494,84.9324,29943.0
2018-06-27 10:40:00,112.38,112.4,112.09,112.26,23607.0,84.9476,84.9627,84.7283,84.8568,23607.0
2018-06-27 10:50:00,112.23,112.36,111.83,111.86,31709.0,84.8342,84.9324,84.5318,84.5545,31709.0
2018-06-27 11:00:00,111.9,112.0,111.54,111.75,50530.0,84.5847,84.6603,84.3126,84.4713,50530.0
2018-06-27 11:10:00,111.77,111.87,111.67,111.82,56659.0,84.4865,84.562,84.4109,84.5243,56659.0
2018-06-27 11:20:00,111.8,111.8,111.34,111.34,24167.0,84.5091,84.5091,84.1614,84.1614,24167.0
2018-06-27 11:30:00,111.31,111.75,111.28,111.71,46996.0,84.1387,84.4713,84.1161,84.4411,46996.0
2018-06-27 11:40:00,111.69,111.69,111.37,111.48,24265.0,84.426,84.426,84.1841,84.2672,24265.0
2018-06-27 11:50:00,111.46,111.69,111.44,111.69,23659.0,84.2521,84.426,84.237,84.426,23659.0
2018-06-27 12:00:00,111.67,111.79,111.54,111.58,24683.0,84.4109,84.5016,84.3126,84.3428,24683.0
2018-06-27 12:10:00,111.57,111.71,111.48,111.63,31897.0,84.3353,84.4411,84.2672,84.3806,31897.0
2018-06-27 12:20:00,111.64,111.71,111.58,111.64,28100.0,84.3882,84.4411,84.3428,84.3882,28100.0
2018-06-27 12:30:00,111.61,111.65,111.39,111.4,18621.0,84.3655,84.3958,84.1992,84.2068,18621.0
2018-06-27 12:40:00,111.39,111.41,111.21,111.37,24583.0,84.1992,84.2143,84.0632,84.1841,24583.0
2018-06-27 12:50:00,111.38,111.47,111.29,111.32,17873.0,84.1917,84.2597,84.1236,84.1463,17873.0
2018-06-27 13:00:00,111.36,111.5,111.31,111.32,21924.0,84.1765,84.2824,84.1387,84.1463,21924.0
2018-06-27 13:10:00,111.28,111.31,110.8,110.85,15603.0,84.1161,84.1387,83.7532,83.791,15603.0
2018-06-27 13:20:00,110.85,111.17,110.85,111.02,12388.0,83.791,84.0329,83.791,83.9195,12388.0
2018-06-27 13:30:00,110.98,111.22,110.97,111.14,13872.0,83.8893,84.0707,83.8817,84.0102,13872.0
2018-06-27 13:40:00,111.09,111.19,111.07,111.13,12728.0,83.9725,84.048,83.9573,84.0027,12728.0
2018-06-27 13:50:00,111.14,111.14,111.01,111.07,15996.0,84.0102,84.0102,83.912,83.9573,15996.0
2018-06-27 14:00:00,111.06,111.15,110.92,110.92,15511.0,83.9498,84.0178,83.8439,83.8439,15511.0
2018-06-27 14:10:00,110.93,111.13,110.82,111.07,24601.0,83.8515,84.0027,83.7684,83.9573,24601.0
2018-06-27 14:20:00,111.1,111.16,110.92,110.93,18493.0,83.98,84.0254,83.8439,83.8515,18493.0
2018-06-27 14:30:00,110.89,110.97,110.78,110.94,19612.0,83.8213,83.8817,83.7381,83.8591,19612.0
2018-06-27 14:40:00,110.92,111.1,110.91,111.0,17803.0,83.8439,83.98,83.8364,83.9044,17803.0
2018-06-27 14:50:00,110.97,111.0,110.66,110.72,25594.0,83.8817,83.9044,83.6474,83.6928,25594.0
2018-06-27 15:00:00,110.69,110.78,110.53,110.61,21316.0,83.6701,83.7381,83.5491,83.6096,21316.0
2018-06-27 15:10:00,110.56,110.67,110.46,110.62,31015.0,83.5718,83.655,83.4962,83.6172,31015.0
2018-06-27 15:20:00,110.64,110.95,110.59,110.83,30027.0,83.6323,83.8666,83.5945,83.7759,30027.0
2018-06-27 15:30:00,110.85,110.86,110.71,110.77,35898.0,83.791,83.7986,83.6852,83.7306,35898.0
2018-06-27 15:40:00,110.77,110.9,110.58,110.65,54248.0,83.7306,83.8288,83.5869,83.6399,54248.0
2018-06-27 15:50:00,110.63,110.87,110.6,110.7,151953.0,83.6247,83.8062,83.6021,83.6777,151953.0
2018-06-28 09:30:00,110.76,111.09,110.49,110.62,54875.0,83.723,83.9725,83.5189,83.6172,54875.0
2018-06-28 09:40:00,110.6,110.61,110.0,110.11,39553.0,83.6021,83.6096,83.1485,83.2317,39553.0
2018-06-28 09:50:00,110.15,110.59,109.91,110.09,70037.0,83.2619,83.5945,83.0805,83.2166,70037.0
2018-06-28 10:00:00,110.16,111.15,110.12,111.11,28714.0,83.2695,84.0178,83.2392,83.9876,28714.0
2018-06-28 10:10:00,111.16,111.57,111.07,111.29,57287.0,84.0254,84.3353,83.9573,84.1236,57287.0
2018-06-28 10:20:00,111.23,111.53,111.08,111.39,26620.0,84.0783,84.305,83.9649,84.1992,26620.0
2018-06-28 10:30:00,111.36,111.5,111.24,111.34,27215.0,84.1765,84.2824,84.0858,84.1614,27215.0
2018-06-28 10:40:00,111.31,111.62,111.31,111.56,28944.0,84.1387,84.3731,84.1387,84.3277,28944.0
2018-06-28 10:50:00,111.59,111.8,111.35,111.8,32529.0,84.3504,84.5091,84.169,84.5091,32529.0
2018-06-28 11:00:00,111.8,111.89,111.0,111.23,39731.0,84.5091,84.5772,83.9044,84.0783,39731.0
2018-06-28 11:10:00,111.29,111.47,111.05,111.44,28542.0,84.1236,84.2597,83.9422,84.237,28542.0
2018-06-28 11:20:00,111.42,111.5,111.28,111.39,27481.0,84.2219,84.2824,84.1161,84.1992,27481.0
2018-06-28 11:30:00,111.3,111.57,111.3,111.38,24300.0,84.1312,84.3353,84.1312,84.1917,24300.0
2018-06-28 11:40:00,111.36,111.39,111.09,111.2,24133.0,84.1765,84.1992,83.9725,84.0556,24133.0
2018-06-28 11:50:00,111.15,111.44,111.12,111.16,20241.0,84.0178,84.237,83.9951,84.0254,20241.0
2018-06-28 12:00:00,111.16,111.31,111.08,111.22,16628.0,84.0254,84.1387,83.9649,84.0707,16628.0
2018-06-28 12:10:00,111.24,111.33,111.15,111.31,16665.0,84.0858,84.1539,84.0178,84.1387,16665.0
2018-06-28 12:20:00,111.31,111.35,111.15,111.31,14972.0,84.1387,84.169,84.0178,84.1387,14972.0
2018-06-28 12:30:00,111.28,111.4,111.18,111.34,26185.0,84.1161,84.2068,84.0405,84.1614,26185.0
2018-06-28 12:40:00,111.32,111.34,111.15,111.34,19732.0,84.1463,84.1614,84.0178,84.1614,19732.0
2018-06-28 12:50:00,111.3,111.52,111.3,111.46,18287.0,84.1312,84.2975,84.1312,84.2521,18287.0
2018-06-28 13:00:00,111.46,111.75,111.45,111.74,38550.0,84.2521,84.4713,84.2446,84.4638,38550.0
2018-06-28 13:10:00,111.72,111.77,111.65,111.7,16278.0,84.4487,84.4865,84.3958,84.4335,16278.0
2018-06-28 13:20:00,111.72,111.87,111.68,111.87,15013.0,84.4487,84.562,84.4184,84.562,15013.0
2018-06-28 13:30:00,111.84,111.92,111.79,111.85,26341.0,84.5394,84.5998,84.5016,84.5469,26341.0
2018-06-28 13:40:00,111.83,111.98,111.78,111.81,18092.0,84.5318,84.6452,84.494,84.5167,18092.0
2018-06-28 13:50:00,111.85,111.96,111.85,111.93,15545.0,84.5469,84.6301,84.5469,84.6074,15545.0
2018-06-28 14:00:00,111.91,112.03,111.89,111.94,23340.0,84.5923,84.683,84.5772,84.615,23340.0
2018-06-28 14:10:00,111.96,112.0,111.8,111.9,26725.0,84.6301,84.6603,84.5091,84.5847,26725.0
2018-06-28 14:20:00,111.9,112.03,111.86,111.89,21792.0,84.5847,84.683,84.5545,84.5772,21792.0
2018-06-28 14:30:00,111.87,111.9,111.75,111.81,16873.0,84.562,84.5847,84.4713,84.5167,16873.0
2018-06-28 14:40:00,111.82,111.96,111.77,111.88,27130.0,84.5243,84.6301,84.4865,84.5696,27130.0
2018-06-28 14:50:00,111.88,112.16,111.84,112.16,17707.0,84.5696,84.7813,84.5394,84.7813,17707.0
2018-06-28 15:00:00,112.13,112.2,112.03,112.1,29311.0,84.7586,84.8115,84.683,84.7359,29311.0
2018-06-28 15:10:00,112.14,112.14,111.94,112.01,23204.0,84.7661,84.7661,84.615,84.6679,23204.0
2018-06-28 15:20:00,111.99,112.06,111.82,111.84,25165.0,84.6528,84.7057,84.5243,84.5394,25165.0
2018-06-28 15:30:00,111.85,111.87,111.74,111.84,31436.0,84.5469,84.562,84.4638,84.5394,31436.0
2018-06-28 15:40:00,111.83,111.91,111.78,111.87,54286.0,84.5318,84.5923,84.494,84.562,54286.0
2018-06-28 15:50:00,111.85,111.85,111.64,111.77,103473.0,84.5469,84.5469,84.3882,84.4865,103473.0
2018-06-29 09:30:00,112.27,113.09,112.08,112.92,86449.0,84.8644,85.4842,84.7208,85.3557,86449.0
2018-06-29 09:40:00,112.93,113.28,112.79,113.16,25024.0,85.3633,85.6279,85.2575,85.5372,25024.0
2018-06-29 09:50:00,113.19,113.49,113.12,113.24,48172.0,85.5598,85.7866,85.5069,85.5976,48172.0
2018-06-29 10:00:00,113.2,113.35,112.98,113.1,30686.0,85.5674,85.6808,85.4011,85.4918,30686.0
2018-06-29 10:10:00,113.12,113.35,113.04,113.27,29329.0,85.5069,85.6808,85.4464,85.6203,29329.0
2018-06-29 10:20:00,113.23,113.32,113.09,113.25,34584.0,85.5901,85.6581,85.4842,85.6052,34584.0
2018-06-29 10:30:00,113.24,113.37,113.18,113.3,32101.0,85.5976,85.6959,85.5523,85.643,32101.0
2018-06-29 10:40:00,113.31,113.33,113.09,113.3,23713.0,85.6505,85.6657,85.4842,85.643,23713.0
2018-06-29 10:50:00,113.29,113.29,113.15,113.2,16541.0,85.6354,85.6354,85.5296,85.5674,16541.0
2018-06-29 11:00:00,113.19,113.23,112.96,113.12,25997.0,85.5598,85.5901,85.386,85.5069,25997.0
2018-06-29 11:10:00,113.15,113.34,113.15,113.27,22614.0,85.5296,85.6732,85.5296,85.6203,22614.0
2018-06-29 11:20:00,113.29,113.29,113.05,113.2,19578.0,85.6354,85.6354,85.454,85.5674,19578.0
2018-06-29 11:30:00,113.19,113.29,112.85,112.85,26011.0,85.5598,85.6354,85.3028,85.3028,26011.0
2018-06-29 11:40:00,112.9,113.08,112.87,112.97,11153.0,85.3406,85.4767,85.3179,85.3935,11153.0
2018-06-29 11:50:00,113.0,113.02,112.77,112.8,11572.0,85.4162,85.4313,85.2424,85.265,11572.0
2018-06-29 12:00:00,112.85,112.95,112.81,112.89,16133.0,85.3028,85.3784,85.2726,85.3331,16133.0
2018-06-29 12:10:00,112.89,112.9,112.61,112.62,11774.0,85.3331,85.3406,85.1214,85.129,11774.0
2018-06-29 12:20:00,112.61,112.7,112.59,112.64,16205.0,85.1214,85.1894,85.1063,85.1441,16205.0
2018-06-29 12:30:00,112.64,112.75,112.61,112.75,20856.0,85.1441,85.2272,85.1214,85.2272,20856.0
2018-06-29 12:40:00,112.74,112.83,112.68,112.81,17275.0,85.2197,85.2877,85.1743,85.2726,17275.0
2018-06-29 12:50:00,112.81,112.85,112.77,112.84,13720.0,85.2726,85.3028,85.2424,85.2953,13720.0
2018-06-29 13:00:00,112.84,112.97,112.82,112.92,31127.0,85.2953,85.3935,85.2801,85.3557,31127.0
2018-06-29 13:10:00,112.91,113.02,112.86,112.96,18081.0,85.3482,85.4313,85.3104,85.386,18081.0
2018-06-29 13:20:00,112.94,113.12,112.9,113.05,20235.0,85.3709,85.5069,85.3406,85.454,20235.0
2018-06-29 13:30:00,113.03,113.1,113.03,113.08,15589.0,85.4389,85.4918,85.4389,85.4767,15589.0
2018-06-29 13:40:00,113.1,113.16,113.07,113.1,13285.0,85.4918,85.5372,85.4691,85.4918,13285.0
2018-06-29 13:50:00,113.1,113.14,112.94,112.99,21934.0,85.4918,85.522,85.3709,85.4087,21934.0
2018-06-29 14:00:00,113.03,113.07,112.94,113.03,18869.0,85.4389,85.4691,85.3709,85.4389,18869.0
2018-06-29 14:10:00,113.04,113.08,112.9,113.01,21035.0,85.4464,85.4767,85.3406,85.4238,21035.0
2018-06-29 14:20:00,113.01,113.1,112.97,113.03,12408.0,85.4238,85.4918,85.3935,85.4389,12408.0
2018-06-29 14:30:00,112.97,112.97,112.86,112.86,11728.0,85.3935,85.3935,85.3104,85.3104,11728.0
2018-06-29 14:40:00,112.84,112.92,112.78,112.82,15564.0,85.2953,85.3557,85.2499,85.2801,15564.0
2018-06-29 14:50:00,112.82,112.92,112.8,112.88,21700.0,85.2801,85.3557,85.265,85.3255,21700.0
2018-06-29 15:00:00,112.87,112.98,112.83,112.98,20132.0,85.3179,85.4011,85.2877,85.4011,20132.0
2018-06-29 15:10:00,112.96,112.98,112.85,112.86,21513.0,85.386,85.4011,85.3028,85.3104,21513.0
2018-06-29 15:20:00,112.86,112.91,112.78,112.79,29488.0,85.3104,85.3482,85.2499,85.2575,29488.0
2018-06-29 15:30:00,112.78,112.78,112.5,112.5,44550.0,85.2499,85.2499,85.0383,85.0383,44550.0
2018-06-29 15:40:00,112.5,112.54,112.33,112.38,46788.0,85.0383,85.0685,84.9098,84.9476,46788.0
2018-06-29 15:50:00,112.36,112.56,112.24,112.32,188915.0,84.9324,85.0836,84.8417,84.9022,188915.0
2018-07-02 09:30:00,111.75,111.76,111.07,111.28,60125.0,84.4713,84.4789,83.9573,84.1161,60125.0
2018-07-02 09:40:00,111.23,111.3,110.77,111.13,29821.0,84.0783,84.1312,83.7306,84.0027,29821.0
2018-07-02 09:50:00,111.14,111.43,111.02,111.42,24127.0,84.0102,84.2295,83.9195,84.2219,24127.0
2018-07-02 10:00:00,111.46,111.52,111.21,111.23,23085.0,84.2521,84.2975,84.0632,84.0783,23085.0
2018-07-02 10:10:00,111.2,111.34,111.05,111.25,34234.0,84.0556,84.1614,83.9422,84.0934,34234.0
2018-07-02 10:20:00,111.25,111.64,111.22,111.54,20824.0,84.0934,84.3882,84.0707,84.3126,20824.0
2018-07-02 10:30:00,111.62,111.8,111.58,111.72,20665.0,84.3731,84.5091,84.3428,84.4487,20665.0
2018-07-02 10:40:00,111.73,111.94,111.62,111.79,26692.0,84.4562,84.615,84.3731,84.5016,26692.0
2018-07-02 10:50:00,111.81,111.89,111.71,111.74,47872.0,84.5167,84.5772,84.4411,84.4638,47872.0
2018-07-02 11:00:00,111.75,112.22,111.75,111.97,17434.0,84.4713,84.8266,84.4713,84.6376,17434.0
2018-07-02 11:10:00,111.98,112.01,111.65,111.65,27848.0,84.6452,84.6679,84.3958,84.3958,27848.0
2018-07-02 11:20:00,111.71,111.89,111.49,111.5,31774.0,84.4411,84.5772,84.2748,84.2824,31774.0
2018-07-02 11:30:00,111.49,111.53,111.22,111.23,32241.0,84.2748,84.305,84.0707,84.0783,32241.0
2018-07-02 11:40:00,111.21,111.26,111.0,111.17,31392.0,84.0632,84.101,83.9044,84.0329,31392.0
2018-07-02 11:50:00,111.2,111.37,111.16,111.23,35065.0,84.0556,84.1841,84.0254,84.0783,35065.0
2018-07-02 12:00:00,111.23,111.24,110.98,110.99,22249.0,84.0783,84.0858,83.8893,83.8969,22249.0
2018-07-02 12:10:00,111.03,111.06,110.56,110.56,29230.0,83.9271,83.9498,83.5718,83.5718,29230.0
2018-07-02 12:20:00,110.58,110.74,110.57,110.66,27480.0,83.5869,83.7079,83.5794,83.6474,27480.0
2018-07-02 12:30:00,110.63,110.97,110.61,110.97,17251.0,83.6247,83.8817,83.6096,83.8817,17251.0
2018-07-02 12:40:00,110.98,111.1,110.89,110.89,23385.0,83.8893,83.98,83.8213,83.8213,23385.0
2018-07-02 12:50:00,110.96,111.0,110.85,111.0,19513.0,83.8742,83.9044,83.791,83.9044,19513.0
2018-07-02 13:00:00,111.0,111.04,110.68,110.68,16553.0,83.9044,83.9347,83.6625,83.6625,16553.0
2018-07-02 13:10:00,110.71,110.71,110.45,110.5,23620.0,83.6852,83.6852,83.4887,83.5265,23620.0
2018-07-02 13:20:00,110.48,110.61,110.43,110.45,22303.0,83.5114,83.6096,83.4736,83.4887,22303.0
2018-07-02 13:30:00,110.44,110.56,110.43,110.52,25581.0,83.4811,83.5718,83.4736,83.5416,25581.0
2018-07-02 13:40:00,110.5,110.61,110.45,110.6,24031.0,83.5265,83.6096,83.4887,83.6021,24031.0
2018-07-02 13:50:00,110.62,110.68,110.31,110.33,21455.0,83.6172,83.6625,83.3829,83.398,21455.0
2018-07-02 14:00:00,110.33,110.42,110.14,110.17,25624.0,83.398,83.466,83.2543,83.277,25624.0
2018-07-02 14:10:00,110.19,110.41,110.16,110.29,27533.0,83.2921,83.4584,83.2695,83.3677,27533.0
2018-07-02 14:20:00,110.28,110.45,110.25,110.45,26761.0,83.3602,83.4887,83.3375,83.4887,26761.0
2018-07-02 14:30:00,110.44,110.49,110.33,110.41,30136.0,83.4811,83.5189,83.398,83.4584,30136.0
2018-07-02 14:40:00,110.42,110.42,110.25,110.37,31011.0,83.466,83.466,83.3375,83.4282,31011.0
2018-07-02 14:50:00,110.4,110.41,110.3,110.33,25916.0,83.4509,83.4584,83.3753,83.398,25916.0
2018-07-02 15:00:00,110.34,110.42,110.3,110.33,35737.0,83.4055,83.466,83.3753,83.398,35737.0
2018-07-02 15:10:00,110.33,110.53,110.33,110.52,33652.0,83.398,83.5491,83.398,83.5416,33652.0
2018-07-02 15:20:00,110.51,110.72,110.48,110.7,43447.0,83.534,83.6928,83.5114,83.6777,43447.0
2018-07-02 15:30:00,110.7,110.71,110.63,110.67,81539.0,83.6777,83.6852,83.6247,83.655,81539.0
2018-07-02 15:40:00,110.66,110.72,110.57,110.67,97475.0,83.6474,83.6928,83.5794,83.655,97475.0
2018-07-02 15:50:00,110.67,110.73,110.37,110.57,270566.0,83.655,83.7003,83.4282,83.5794,270566.0
2018-07-03 09:30:00,111.91,112.16,111.32,111.45,54594.0,84.5923,84.7813,84.1463,84.2446,54594.0
2018-07-03 09:40:00,111.5,112.13,111.45,111.77,49821.0,84.2824,84.7586,84.2446,84.4865,49821.0
2018-07-03 09:50:00,111.84,112.19,111.7,111.7,41023.0,84.5394,84.8039,84.4335,84.4335,41023.0
2018-07-03 10:00:00,111.87,111.9,111.61,111.85,31923.0,84.562,84.5847,84.3655,84.5469,31923.0
2018-07-03 10:10:00,111.8,111.81,111.28,111.37,35915.0,84.5091,84.5167,84.1161,84.1841,35915.0
2018-07-03 10:20:00,111.38,111.79,111.27,111.67,29531.0,84.1917,84.5016,84.1085,84.4109,29531.0
2018-07-03 10:30:00,111.68,111.91,111.65,111.89,25359.0,84.4184,84.5923,84.3958,84.5772,25359.0
2018-07-03 10:40:00,111.89,111.89,111.33,111.4,33388.0,84.5772,84.5772,84.1539,84.2068,33388.0
2018-07-03 10:50:00,111.38,111.57,111.26,111.31,29299.0,84.1917,84.3353,84.101,84.1387,29299.0
2018-07-03 11:00:00,111.33,111.43,111.28,111.38,29551.0,84.1539,84.2295,84.1161,84.1917,29551.0
2018-07-03 11:10:00,111.33,111.35,111.15,111.21,30095.0,84.1539,84.169,84.0178,84.0632,30095.0
2018-07-03 11:20:00,111.22,111.31,111.08,111.14,33474.0,84.0707,84.1387,83.9649,84.0102,33474.0
2018-07-03 11:30:00,111.12,111.38,111.12,111.23,23533.0,83.9951,84.1917,83.9951,84.0783,23533.0
2018-07-03 11:40:00,111.23,111.45,111.23,111.44,27679.0,84.0783,84.2446,84.0783,84.237,27679.0
2018-07-03 11:50:00,111.44,111.45,111.09,111.23,22818.0,84.237,84.2446,83.9725,84.0783,22818.0
2018-07-03 12:00:00,111.22,111.22,110.96,111.01,23715.0,84.0707,84.0707,83.8742,83.912,23715.0
2018-07-03 12:10:00,111.05,111.16,110.93,111.1,28724.0,83.9422,84.0254,83.8515,83.98,28724.0
2018-07-03 12:20:00,111.1,111.1,110.85,110.85,33513.0,83.98,83.98,83.791,83.791,33513.0
2018-07-03 12:30:00,110.85,110.9,110.27,110.35,70358.0,83.791,83.8288,83.3526,83.4131,70358.0
2018-07-03 12:40:00,110.36,110.5,110.08,110.14,55651.0,83.4206,83.5265,83.209,83.2543,55651.0
2018-07-03 12:50:00,110.16,110.58,110.09,110.58,127374.0,83.2695,83.5869,83.2166,83.5869,127374.0
2018-07-05 09:30:00,111.58,111.72,110.39,110.4,56569.0,84.3428,84.4487,83.4433,83.4509,56569.0
2018-07-05 09:40:00,110.42,110.63,110.06,110.09,38405.0,83.466,83.6247,83.1939,83.2166,38405.0
2018-07-05 09:50:00,110.06,110.17,109.61,109.93,49894.0,83.1939,83.277,82.8537,83.0956,49894.0
2018-07-05 10:00:00,109.98,110.36,109.94,110.31,32850.0,83.1334,83.4206,83.1032,83.3829,32850.0
2018-07-05 10:10:00,110.3,110.47,110.08,110.32,30462.0,83.3753,83.5038,83.209,83.3904,30462.0
2018-07-05 10:20:00,110.3,110.64,110.3,110.35,26292.0,83.3753,83.6323,83.3753,83.4131,26292.0
2018-07-05 10:30:00,110.34,110.55,110.2,110.42,27375.0,83.4055,83.5643,83.2997,83.466,27375.0
2018-07-05 10:40:00,110.44,110.55,110.42,110.43,20792.0,83.4811,83.5643,83.466,83.4736,20792.0
2018-07-05 10:50:00,110.43,110.48,110.04,110.23,26951.0,83.4736,83.5114,83.1788,83.3224,26951.0
2018-07-05 11:00:00,110.24,110.24,109.83,110.04,25162.0,83.3299,83.3299,83.02,83.1788,25162.0
2018-07-05 11:10:00,110.07,110.51,109.96,110.49,24184.0,83.2014,83.534,83.1183,83.5189,24184.0
2018-07-05 11:20:00,110.52,110.61,110.41,110.56,40979.0,83.5416,83.6096,83.4584,83.5718,40979.0
2018-07-05 11:30:00,110.53,110.78,110.5,110.65,36121.0,83.5491,83.7381,83.5265,83.6399,36121.0
2018-07-05 11:40:00,110.61,110.65,110.41,110.45,29634.0,83.6096,83.6399,83.4584,83.4887,29634.0
2018-07-05 11:50:00,110.44,110.57,110.43,110.45,27442.0,83.4811,83.5794,83.4736,83.4887,27442.0
2018-07-05 12:00:00,110.46,110.77,110.46,110.67,19864.0,83.4962,83.7306,83.4962,83.655,19864.0
2018-07-05 12:10:00,110.68,110.7,110.42,110.54,20104.0,83.6625,83.6777,83.466,83.5567,20104.0
2018-07-05 12:20:00,110.54,110.6,110.34,110.34,20872.0,83.5567,83.6021,83.4055,83.4055,20872.0
2018-07-05 12:30:00,110.34,110.42,110.31,110.36,8397.0,83.4055,83.466,83.3829,83.4206,8397.0
2018-07-05 12:40:00,110.35,110.39,110.28,110.35,13095.0,83.4131,83.4433,83.3602,83.4131,13095.0
2018-07-05 12:50:00,110.34,110.47,110.28,110.44,11009.0,83.4055,83.5038,83.3602,83.4811,11009.0
2018-07-05 13:00:00,110.45,110.55,110.44,110.48,14185.0,83.4887,83.5643,83.4811,83.5114,14185.0
2018-07-05 13:10:00,110.5,110.55,110.4,110.4,129230.0,83.5265,83.5643,83.4509,83.4509,129230.0
2018-07-05 13:20:00,110.39,110.41,110.21,110.26,24218.0,83.4433,83.4584,83.3073,83.3451,24218.0
2018-07-05 13:30:00,110.29,110.35,110.28,110.3,16808.0,83.3677,83.4131,83.3602,83.3753,16808.0
2018-07-05 13:40:00,110.29,110.44,110.21,110.37,18150.0,83.3677,83.4811,83.3073,83.4282,18150.0
2018-07-05 13:50:00,110.37,110.41,110.3,110.39,15673.0,83.4282,83.4584,83.3753,83.4433,15673.0
2018-07-05 14:00:00,110.38,110.51,109.98,110.01,43729.0,83.4358,83.534,83.1334,83.1561,43729.0
2018-07-05 14:10:00,109.99,110.2,109.86,110.2,19240.0,83.141,83.2997,83.0427,83.2997,19240.0
2018-07-05 14:20:00,110.17,110.28,110.04,110.21,17194.0,83.277,83.3602,83.1788,83.3073,17194.0
2018-07-05 14:30:00,110.2,110.38,110.16,110.19,15758.0,83.2997,83.4358,83.2695,83.2921,15758.0
2018-07-05 14:40:00,110.19,110.31,110.19,110.31,14976.0,83.2921,83.3829,83.2921,83.3829,14976.0
2018-07-05 14:50:00,110.32,110.36,110.19,110.23,15440.0,83.3904,83.4206,83.2921,83.3224,15440.0
2018-07-05 15:00:00,110.21,110.33,110.17,110.25,21094.0,83.3073,83.398,83.277,83.3375,21094.0
2018-07-05 15:10:00,110.25,110.27,110.2,110.25,16895.0,83.3375,83.3526,83.2997,83.3375,16895.0
2018-07-05 15:20:00,110.26,110.32,110.17,110.29,27319.0,83.3451,83.3904,83.277,83.3677,27319.0
2018-07-05 15:30:00,110.28,110.28,110.11,110.19,40305.0,83.3602,83.3602,83.2317,83.2921,40305.0
2018-07-05 15:40:00,110.18,110.25,110.12,110.17,61055.0,83.2846,83.3375,83.2392,83.277,61055.0
2018-07-05 15:50:00,110.16,110.36,110.08,110.15,132999.0,83.2695,83.4206,83.209,83.2619,132999.0
2018-07-06 09:30:00,109.7,109.99,109.07,109.96,45686.0,82.9218,83.141,82.4455,83.1183,45686.0
2018-07-06 09:40:00,109.94,110.25,109.86,110.09,18526.0,83.1032,83.3375,83.0427,83.2166,18526.0
2018-07-06 09:50:00,110.13,110.59,110.13,110.51,45879.0,83.2468,83.5945,83.2468,83.534,45879.0
2018-07-06 10:00:00,110.48,110.5,110.31,110.31,14801.0,83.5114,83.5265,83.3829,83.3829,14801.0
2018-07-06 10:10:00,110.28,110.72,110.21,110.68,21765.0,83.3602,83.6928,83.3073,83.6625,21765.0
2018-07-06 10:20:00,110.67,110.8,110.45,110.64,15751.0,83.655,83.7532,83.4887,83.6323,15751.0
2018-07-06 10:30:00,110.65,110.9,110.62,110.9,21473.0,83.6399,83.8288,83.6172,83.8288,21473.0
2018-07-06 10:40:00,110.92,111.24,110.91,111.22,38679.0,83.8439,84.0858,83.8364,84.0707,38679.0
2018-07-06 10:50:00,111.23,111.28,110.97,111.22,42469.0,84.0783,84.1161,83.8817,84.0707,42469.0
2018-07-06 11:00:00,111.23,111.23,110.99,111.22,26113.0,84.0783,84.0783,83.8969,84.0707,26113.0
2018-07-06 11:10:00,111.26,111.59,111.25,111.51,31197.0,84.101,84.3504,84.0934,84.2899,31197.0
2018-07-06 11:20:00,111.5,111.58,111.46,111.56,19670.0,84.2824,84.3428,84.2521,84.3277,19670.0
2018-07-06 11:30:00,111.57,111.64,111.45,111.6,17325.0,84.3353,84.3882,84.2446,84.358,17325.0
2018-07-06 11:40:00,111.6,111.81,111.55,111.76,32667.0,84.358,84.5167,84.3202,84.4789,32667.0
2018-07-06 11:50:00,111.76,111.76,111.45,111.6,14578.0,84.4789,84.4789,84.2446,84.358,14578.0
2018-07-06 12:00:00,111.57,111.73,111.53,111.64,17690.0,84.3353,84.4562,84.305,84.3882,17690.0
2018-07-06 12:10:00,111.69,111.69,111.61,111.65,35651.0,84.426,84.426,84.3655,84.3958,35651.0
2018-07-06 12:20:00,111.66,111.66,111.5,111.57,11867.0,84.4033,84.4033,84.2824,84.3353,11867.0
2018-07-06 12:30:00,111.54,111.57,111.45,111.47,12472.0,84.3126,84.3353,84.2446,84.2597,12472.0
2018-07-06 12:40:00,111.46,111.48,111.41,111.45,20751.0,84.2521,84.2672,84.2143,84.2446,20751.0
2018-07-06 12:50:00,111.45,111.66,111.45,111.65,19166.0,84.2446,84.4033,84.2446,84.3958,19166.0
2018-07-06 13:00:00,111.66,111.76,111.63,111.72,8946.0,84.4033,84.4789,84.3806,84.4487,8946.0
2018-07-06 13:10:00,111.7,111.74,111.62,111.72,13558.0,84.4335,84.4638,84.3731,84.4487,13558.0
2018-07-06 13:20:00,111.72,111.77,111.66,111.69,10562.0,84.4487,84.4865,84.4033,84.426,10562.0
2018-07-06 13:30:00,111.72,111.78,111.71,111.73,7289.0,84.4487,84.494,84.4411,84.4562,7289.0
2018-07-06 13:40:00,111.72,111.74,111.68,111.69,8256.0,84.4487,84.4638,84.4184,84.426,8256.0
2018-07-06 13:50:00,111.69,111.7,111.59,111.6,15600.0,84.426,84.4335,84.3504,84.358,15600.0
2018-07-06 14:00:00,111.6,111.61,111.45,111.46,25136.0,84.358,84.3655,84.2446,84.2521,25136.0
2018-07-06 14:10:00,111.46,111.49,111.38,111.45,17614.0,84.2521,84.2748,84.1917,84.2446,17614.0
2018-07-06 14:20:00,111.44,111.55,111.41,111.52,13046.0,84.237,84.3202,84.2143,84.2975,13046.0
2018-07-06 14:30:00,111.53,111.55,111.36,111.37,15900.0,84.305,84.3202,84.1765,84.1841,15900.0
2018-07-06 14:40:00,111.38,111.4,111.32,111.35,18961.0,84.1917,84.2068,84.1463,84.169,18961.0
2018-07-06 14:50:00,111.33,111.33,111.21,111.23,24713.0,84.1539,84.1539,84.0632,84.0783,24713.0
2018-07-06 15:00:00,111.23,111.39,111.23,111.3,27841.0,84.0783,84.1992,84.0783,84.1312,27841.0
2018-07-06 15:10:00,111.31,111.38,111.28,111.35,25602.0,84.1387,84.1917,84.1161,84.169,25602.0
2018-07-06 15:20:00,111.35,111.47,111.31,111.4,30071.0,84.169,84.2597,84.1387,84.2068,30071.0
2018-07-06 15:30:00,111.39,111.4,111.21,111.28,36622.0,84.1992,84.2068,84.0632,84.1161,36622.0
2018-07-06 15:40:00,111.27,111.29,111.02,111.02,64211.0,84.1085,84.1236,83.9195,83.9195,64211.0
2018-07-06 15:50:00,111.02,111.31,111.01,111.17,131606.0,83.9195,84.1387,83.912,84.0329,131606.0
2018-07-09 09:30:00,111.55,112.15,111.48,112.02,70231.0,84.3202,84.7737,84.2672,84.6754,70231.0
2018-07-09 09:40:00,112.03,112.03,111.38,111.45,20254.0,84.683,84.683,84.1917,84.2446,20254.0
2018-07-09 09:50:00,111.52,112.04,111.37,111.96,26717.0,84.2975,84.6906,84.1841,84.6301,26717.0
2018-07-09 10:00:00,111.96,112.0,111.58,111.75,16744.0,84.6301,84.6603,84.3428,84.4713,16744.0
2018-07-09 10:10:00,111.78,112.02,111.73,112.02,15882.0,84.494,84.6754,84.4562,84.6754,15882.0
2018-07-09 10:20:00,112.06,112.38,112.03,112.3,39998.0,84.7057,84.9476,84.683,84.8871,39998.0
2018-07-09 10:30:00,112.33,112.52,112.21,112.3,51029.0,84.9098,85.0534,84.8191,84.8871,51029.0
2018-07-09 10:40:00,112.34,112.5,112.28,112.44,33095.0,84.9173,85.0383,84.872,84.9929,33095.0
2018-07-09 10:50:00,112.46,112.63,112.36,112.63,19209.0,85.008,85.1365,84.9324,85.1365,19209.0
2018-07-09 11:00:00,112.59,112.61,112.42,112.42,33329.0,85.1063,85.1214,84.9778,84.9778,33329.0
2018-07-09 11:10:00,112.43,112.56,112.36,112.53,30782.0,84.9854,85.0836,84.9324,85.0609,30782.0
2018-07-09 11:20:00,112.52,112.63,112.46,112.5,17865.0,85.0534,85.1365,85.008,85.0383,17865.0
2018-07-09 11:30:00,112.52,112.85,112.5,112.79,26285.0,85.0534,85.3028,85.0383,85.2575,26285.0
2018-07-09 11:40:00,112.82,112.82,112.61,112.63,19322.0,85.2801,85.2801,85.1214,85.1365,19322.0
2018-07-09 11:50:00,112.61,112.61,112.28,112.39,9792.0,85.1214,85.1214,84.872,84.9551,9792.0
2018-07-09 12:00:00,112.39,112.54,112.34,112.51,15123.0,84.9551,85.0685,84.9173,85.0458,15123.0
2018-07-09 12:10:00,112.49,112.49,112.32,112.32,15849.0,85.0307,85.0307,84.9022,84.9022,15849.0
2018-07-09 12:20:00,112.36,112.52,112.19,112.5,43170.0,84.9324,85.0534,84.8039,85.0383,43170.0
2018-07-09 12:30:00,112.5,112.59,112.33,112.45,46759.0,85.0383,85.1063,84.9098,85.0005,46759.0
2018-07-09 12:40:00,112.44,112.79,112.44,112.78,24395.0,84.9929,85.2575,84.9929,85.2499,24395.0
2018-07-09 12:50:00,112.76,112.82,112.61,112.8,10457.0,85.2348,85.2801,85.1214,85.265,10457.0
2018-07-09 13:00:00,112.78,112.79,112.62,112.65,10301.0,85.2499,85.2575,85.129,85.1516,10301.0
2018-07-09 13:10:00,112.62,112.66,112.53,112.61,8823.0,85.129,85.1592,85.0609,85.1214,8823.0
2018-07-09 13:20:00,112.6,112.62,112.53,112.6,7238.0,85.1139,85.129,85.0609,85.1139,7238.0
2018-07-09 13:30:00,112.63,112.67,112.5,112.55,9556.0,85.1365,85.1668,85.0383,85.0761,9556.0
2018-07-09 13:40:00,112.54,112.67,112.46,112.65,12101.0,85.0685,85.1668,85.008,85.1516,12101.0
2018-07-09 13:50:00,112.69,112.86,112.6,112.83,34857.0,85.1819,85.3104,85.1139,85.2877,34857.0
2018-07-09 14:00:00,112.82,112.83,112.7,112.79,20108.0,85.2801,85.2877,85.1894,85.2575,20108.0
2018-07-09 14:10:00,112.79,112.92,112.78,112.9,16921.0,85.2575,85.3557,85.2499,85.3406,16921.0
2018-07-09 14:20:00,112.9,112.98,112.9,112.91,20281.0,85.3406,85.4011,85.3406,85.3482,20281.0
2018-07-09 14:30:00,112.9,112.9,112.6,112.6,26248.0,85.3406,85.3406,85.1139,85.1139,26248.0
2018-07-09 14:40:00,112.6,112.63,112.56,112.59,15559.0,85.1139,85.1365,85.0836,85.1063,15559.0
2018-07-09 14:50:00,112.61,112.67,112.58,112.62,12524.0,85.1214,85.1668,85.0987,85.129,12524.0
2018-07-09 15:00:00,112.62,112.72,112.58,112.7,29080.0,85.129,85.2046,85.0987,85.1894,29080.0
2018-07-09 15:10:00,112.69,112.79,112.5,112.53,27569.0,85.1819,85.2575,85.0383,85.0609,27569.0
2018-07-09 15:20:00,112.52,112.52,112.38,112.38,27460.0,85.0534,85.0534,84.9476,84.9476,27460.0
2018-07-09 15:30:00,112.39,112.51,112.39,112.47,29398.0,84.9551,85.0458,84.9551,85.0156,29398.0
2018-07-09 15:40:00,112.47,112.57,112.43,112.52,42888.0,85.0156,85.0912,84.9854,85.0534,42888.0
2018-07-09 15:50:00,112.52,112.62,112.46,112.6,109772.0,85.0534,85.129,85.008,85.1139,109772.0
2018-07-10 09:30:00,113.05,114.21,112.82,114.08,66538.0,85.454,86.3308,85.2801,86.2326,66538.0
2018-07-10 09:40:00,114.08,114.46,113.93,114.13,38436.0,86.2326,86.5198,86.1192,86.2704,38436.0
2018-07-10 09:50:00,114.21,114.36,114.0,114.35,52881.0,86.3308,86.4442,86.1721,86.4367,52881.0
2018-07-10 10:00:00,114.36,114.55,114.2,114.33,40975.0,86.4442,86.5878,86.3233,86.4216,40975.0
2018-07-10 10:10:00,114.32,114.6,114.21,114.57,37245.0,86.414,86.6256,86.3308,86.603,37245.0
2018-07-10 10:20:00,114.6,114.61,114.27,114.27,63271.0,86.6256,86.6332,86.3762,86.3762,63271.0
2018-07-10 10:30:00,114.24,114.43,113.9,114.14,44676.0,86.3535,86.4971,86.0965,86.2779,44676.0
2018-07-10 10:40:00,114.1,114.43,114.04,114.11,23199.0,86.2477,86.4971,86.2023,86.2553,23199.0
2018-07-10 10:50:00,114.12,114.15,113.85,114.01,32150.0,86.2628,86.2855,86.0587,86.1797,32150.0
2018-07-10 11:00:00,114.02,114.13,113.81,113.92,31180.0,86.1872,86.2704,86.0285,86.1116,31180.0
2018-07-10 11:10:00,113.93,114.01,113.9,113.98,27017.0,86.1192,86.1797,86.0965,86.157,27017.0
2018-07-10 11:20:00,113.98,114.01,113.82,113.87,19295.0,86.157,86.1797,86.036,86.0738,19295.0
2018-07-10 11:30:00,113.82,113.91,113.69,113.71,35738.0,86.036,86.1041,85.9378,85.9529,35738.0
2018-07-10 11:40:00,113.74,114.06,113.72,113.99,14617.0,85.9756,86.2175,85.9605,86.1645,14617.0
2018-07-10 11:50:00,113.99,114.03,113.66,113.71,13904.0,86.1645,86.1948,85.9151,85.9529,13904.0
2018-07-10 12:00:00,113.7,113.7,113.36,113.5,18392.0,85.9453,85.9453,85.6883,85.7942,18392.0
2018-07-10 12:10:00,113.51,113.67,113.47,113.57,22274.0,85.8017,85.9227,85.7715,85.8471,22274.0
2018-07-10 12:20:00,113.58,113.71,113.53,113.68,14633.0,85.8546,85.9529,85.8168,85.9302,14633.0
2018-07-10 12:30:00,113.68,113.71,113.51,113.56,24163.0,85.9302,85.9529,85.8017,85.8395,24163.0
2018-07-10 12:40:00,113.56,113.6,113.42,113.42,19592.0,85.8395,85.8697,85.7337,85.7337,19592.0
2018-07-10 12:50:00,113.42,113.44,113.29,113.43,20177.0,85.7337,85.7488,85.6354,85.7412,20177.0
2018-07-10 13:00:00,113.43,113.44,113.34,113.36,11985.0,85.7412,85.7488,85.6732,85.6883,11985.0
2018-07-10 13:10:00,113.36,113.52,113.29,113.31,29701.0,85.6883,85.8093,85.6354,85.6505,29701.0
2018-07-10 13:20:00,113.29,113.4,113.26,113.4,18877.0,85.6354,85.7186,85.6127,85.7186,18877.0
2018-07-10 13:30:00,113.42,113.44,113.3,113.31,11066.0,85.7337,85.7488,85.643,85.6505,11066.0
2018-07-10 13:40:00,113.31,113.33,113.0,113.01,52334.0,85.6505,85.6657,85.4162,85.4238,52334.0
2018-07-10 13:50:00,113.03,113.3,113.02,113.28,19947.0,85.4389,85.643,85.4313,85.6279,19947.0
2018-07-10 14:00:00,113.29,113.33,113.2,113.3,22692.0,85.6354,85.6657,85.5674,85.643,22692.0
2018-07-10 14:10:00,113.3,113.32,113.16,113.19,14652.0,85.643,85.6581,85.5372,85.5598,14652.0
2018-07-10 14:20:00,113.19,113.41,113.16,113.31,27419.0,85.5598,85.7261,85.5372,85.6505,27419.0
2018-07-10 14:30:00,113.33,113.39,113.26,113.27,17255.0,85.6657,85.711,85.6127,85.6203,17255.0
2018-07-10 14:40:00,113.25,113.29,113.12,113.12,31346.0,85.6052,85.6354,85.5069,85.5069,31346.0
2018-07-10 14:50:00,113.12,113.16,113.1,113.12,20604.0,85.5069,85.5372,85.4918,85.5069,20604.0
2018-07-10 15:00:00,113.1,113.2,113.05,113.2,25905.0,85.4918,85.5674,85.454,85.5674,25905.0
2018-07-10 15:10:00,113.19,113.3,113.13,113.29,39014.0,85.5598,85.643,85.5145,85.6354,39014.0
2018-07-10 15:20:00,113.29,113.35,113.23,113.31,42232.0,85.6354,85.6808,85.5901,85.6505,42232.0
2018-07-10 15:30:00,113.3,113.4,113.25,113.38,40719.0,85.643,85.7186,85.6052,85.7035,40719.0
2018-07-10 15:40:00,113.38,113.39,113.22,113.28,135794.0,85.7035,85.711,85.5825,85.6279,135794.0
2018-07-10 15:50:00,113.29,113.35,113.13,113.19,124136.0,85.6354,85.6808,85.5145,85.5598,124136.0
2018-07-11 09:30:00,112.53,112.56,111.7,112.07,54019.0,85.0609,85.0836,84.4335,84.7132,54019.0
2018-07-11 09:40:00,112.05,112.29,111.97,112.13,21925.0,84.6981,84.8795,84.6376,84.7586,21925.0
2018-07-11 09:50:00,112.22,112.3,112.01,112.1,19885.0,84.8266,84.8871,84.6679,84.7359,19885.0
2018-07-11 10:00:00,112.03,112.48,112.03,112.19,12829.0,84.683,85.0231,84.683,84.8039,12829.0
2018-07-11 10:10:00,112.13,112.14,111.81,111.91,27305.0,84.7586,84.7661,84.5167,84.5923,27305.0
2018-07-11 10:20:00,111.95,112.25,111.93,112.11,28864.0,84.6225,84.8493,84.6074,84.7435,28864.0
2018-07-11 10:30:00,112.18,112.68,112.13,112.13,46684.0,84.7964,85.1743,84.7586,84.7586,46684.0
2018-07-11 10:40:00,112.09,112.11,111.37,111.51,19696.0,84.7283,84.7435,84.1841,84.2899,19696.0
2018-07-11 10:50:00,111.52,111.55,111.21,111.45,13251.0,84.2975,84.3202,84.0632,84.2446,13251.0
2018-07-11 11:00:00,111.43,111.64,111.2,111.34,16957.0,84.2295,84.3882,84.0556,84.1614,16957.0
2018-07-11 11:10:00,111.33,111.63,111.23,111.53,35035.0,84.1539,84.3806,84.0783,84.305,35035.0
2018-07-11 11:20:00,111.5,111.53,111.24,111.26,59960.0,84.2824,84.305,84.0858,84.101,59960.0
2018-07-11 11:30:00,111.27,111.52,111.21,111.37,27678.0,84.1085,84.2975,84.0632,84.1841,27678.0
2018-07-11 11:40:00,111.38,111.4,111.1,111.36,25961.0,84.1917,84.2068,83.98,84.1765,25961.0
2018-07-11 11:50:00,111.35,111.51,111.33,111.36,13551.0,84.169,84.2899,84.1539,84.1765,13551.0
2018-07-11 12:00:00,111.34,111.4,111.3,111.34,20304.0,84.1614,84.2068,84.1312,84.1614,20304.0
2018-07-11 12:10:00,111.38,111.64,111.36,111.6,10652.0,84.1917,84.3882,84.1765,84.358,10652.0
2018-07-11 12:20:00,111.6,111.68,111.57,111.59,12293.0,84.358,84.4184,84.3353,84.3504,12293.0
2018-07-11 12:30:00,111.66,111.75,111.64,111.69,15986.0,84.4033,84.4713,84.3882,84.426,15986.0
2018-07-11 12:40:00,111.72,111.75,111.51,111.58,16203.0,84.4487,84.4713,84.2899,84.3428,16203.0
2018-07-11 12:50:00,111.56,111.56,111.2,111.24,12305.0,84.3277,84.3277,84.0556,84.0858,12305.0
2018-07-11 13:00:00,111.26,111.26,111.03,111.03,7170.0,84.101,84.101,83.9271,83.9271,7170.0
2018-07-11 13:10:00,111.01,111.09,110.98,111.08,9991.0,83.912,83.9725,83.8893,83.9649,9991.0
2018-07-11 13:20:00,111.05,111.15,110.94,110.94,10568.0,83.9422,84.0178,83.8591,83.8591,10568.0
2018-07-11 13:30:00,111.01,111.14,110.82,110.83,10539.0,83.912,84.0102,83.7684,83.7759,10539.0
2018-07-11 13:40:00,110.85,111.07,110.79,110.79,23792.0,83.791,83.9573,83.7457,83.7457,23792.0
2018-07-11 13:50:00,110.81,110.81,110.63,110.64,31833.0,83.7608,83.7608,83.6247,83.6323,31833.0
2018-07-11 14:00:00,110.64,110.82,110.41,110.46,18891.0,83.6323,83.7684,83.4584,83.4962,18891.0
2018-07-11 14:10:00,110.43,110.44,110.16,110.31,27696.0,83.4736,83.4811,83.2695,83.3829,27696.0
2018-07-11 14:20:00,110.31,110.9,110.25,110.87,22850.0,83.3829,83.8288,83.3375,83.8062,22850.0
2018-07-11 14:30:00,110.89,111.08,110.82,110.92,20110.0,83.8213,83.9649,83.7684,83.8439,20110.0
2018-07-11 14:40:00,110.9,111.0,110.78,110.88,16932.0,83.8288,83.9044,83.7381,83.8137,16932.0
2018-07-11 14:50:00,110.88,110.97,110.78,110.89,14589.0,83.8137,83.8817,83.7381,83.8213,14589.0
2018-07-11 15:00:00,110.88,110.98,110.76,110.8,19733.0,83.8137,83.8893,83.723,83.7532,19733.0
2018-07-11 15:10:00,110.8,110.81,110.45,110.49,20061.0,83.7532,83.7608,83.4887,83.5189,20061.0
2018-07-11 15:20:00,110.51,110.52,110.38,110.41,45296.0,83.534,83.5416,83.4358,83.4584,45296.0
2018-07-11 15:30:00,110.4,110.81,110.39,110.75,36510.0,83.4509,83.7608,83.4433,83.7154,36510.0
2018-07-11 15:40:00,110.73,110.86,110.65,110.78,49492.0,83.7003,83.7986,83.6399,83.7381,49492.0
2018-07-11 15:50:00,110.77,110.78,110.64,110.67,110351.0,83.7306,83.7381,83.6323,83.655,110351.0
2018-07-12 09:30:00,111.11,111.55,110.23,110.23,36042.0,83.9876,84.3202,83.3224,83.3224,36042.0
2018-07-12 09:40:00,110.23,110.5,109.74,110.45,45583.0,83.3224,83.5265,82.952,83.4887,45583.0
2018-07-12 09:50:00,110.47,110.9,110.41,110.61,43536.0,83.5038,83.8288,83.4584,83.6096,43536.0
2018-07-12 10:00:00,110.59,111.06,110.59,110.93,23341.0,83.5945,83.9498,83.5945,83.8515,23341.0
2018-07-12 10:10:00,110.97,110.99,110.77,110.84,25411.0,83.8817,83.8969,83.7306,83.7835,25411.0
2018-07-12 10:20:00,110.86,111.2,110.86,111.16,13327.0,83.7986,84.0556,83.7986,84.0254,13327.0
2018-07-12 10:30:00,111.16,111.19,110.89,110.93,24316.0,84.0254,84.048,83.8213,83.8515,24316.0
2018-07-12 10:40:00,110.94,110.94,110.4,110.48,34592.0,83.8591,83.8591,83.4509,83.5114,34592.0
2018-07-12 10:50:00,110.5,110.71,110.45,110.6,18000.0,83.5265,83.6852,83.4887,83.6021,18000.0
2018-07-12 11:00:00,110.64,110.96,110.63,110.77,16129.0,83.6323,83.8742,83.6247,83.7306,16129.0
2018-07-12 11:10:00,110.78,110.78,110.54,110.59,20018.0,83.7381,83.7381,83.5567,83.5945,20018.0
2018-07-12 11:20:00,110.59,110.87,110.43,110.76,19302.0,83.5945,83.8062,83.4736,83.723,19302.0
2018-07-12 11:30:00,110.75,110.82,110.57,110.66,12250.0,83.7154,83.7684,83.5794,83.6474,12250.0
2018-07-12 11:40:00,110.66,110.73,110.6,110.71,12131.0,83.6474,83.7003,83.6021,83.6852,12131.0
2018-07-12 11:50:00,110.72,110.78,110.63,110.75,10800.0,83.6928,83.7381,83.6247,83.7154,10800.0
2018-07-12 12:00:00,110.74,110.79,110.67,110.72,15141.0,83.7079,83.7457,83.655,83.6928,15141.0
2018-07-12 12:10:00,110.72,110.96,110.7,110.96,8824.0,83.6928,83.8742,83.6777,83.8742,8824.0
2018-07-12 12:20:00,110.96,111.1,110.95,111.06,29817.0,83.8742,83.98,83.8666,83.9498,29817.0
2018-07-12 12:30:00,111.06,111.16,110.99,111.12,16284.0,83.9498,84.0254,83.8969,83.9951,16284.0
2018-07-12 12:40:00,111.1,111.11,110.88,110.95,11576.0,83.98,83.9876,83.8137,83.8666,11576.0
2018-07-12 12:50:00,110.95,111.04,110.88,111.04,6738.0,83.8666,83.9347,83.8137,83.9347,6738.0
2018-07-12 13:00:00,111.04,111.25,111.03,111.06,22321.0,83.9347,84.0934,83.9271,83.9498,22321.0
2018-07-12 13:10:00,111.05,111.18,111.04,111.18,5878.0,83.9422,84.0405,83.9347,84.0405,5878.0
2018-07-12 13:20:00,111.17,111.2,111.05,111.15,9183.0,84.0329,84.0556,83.9422,84.0178,9183.0
2018-07-12 13:30:00,111.2,111.25,111.12,111.23,8388.0,84.0556,84.0934,83.9951,84.0783,8388.0
2018-07-12 13:40:00,111.27,111.34,111.23,111.3,10596.0,84.1085,84.1614,84.0783,84.1312,10596.0
2018-07-12 13:50:00,111.31,111.31,111.13,111.16,15607.0,84.1387,84.1387,84.0027,84.0254,15607.0
2018-07-12 14:00:00,111.16,111.31,111.14,111.28,10448.0,84.0254,84.1387,84.0102,84.1161,10448.0
2018-07-12 14:10:00,111.26,111.29,111.14,111.25,16580.0,84.101,84.1236,84.0102,84.0934,16580.0
2018-07-12 14:20:00,111.24,111.3,111.16,111.17,13305.0,84.0858,84.1312,84.0254,84.0329,13305.0
2018-07-12 14:30:00,111.16,111.23,111.14,111.19,7332.0,84.0254,84.0783,84.0102,84.048,7332.0
2018-07-12 14:40:00,111.19,111.21,111.05,111.07,12537.0,84.048,84.0632,83.9422,83.9573,12537.0
2018-07-12 14:50:00,111.09,111.1,111.03,111.08,8361.0,83.9725,83.98,83.9271,83.9649,8361.0
2018-07-12 15:00:00,111.09,111.3,111.07,111.13,37604.0,83.9725,84.1312,83.9573,84.0027,37604.0
2018-07-12 15:10:00,111.13,111.2,111.06,111.12,21906.0,84.0027,84.0556,83.9498,83.9951,21906.0
2018-07-12 15:20:00,111.1,111.15,110.97,111.14,24773.0,83.98,84.0178,83.8817,84.0102,24773.0
2018-07-12 15:30:00,111.11,111.24,111.07,111.18,26352.0,83.9876,84.0858,83.9573,84.0405,26352.0
2018-07-12 15:40:00,111.17,111.2,111.11,111.15,40071.0,84.0329,84.0556,83.9876,84.0178,40071.0
2018-07-12 15:50:00,111.14,111.19,111.08,111.14,88011.0,84.0102,84.048,83.9649,84.0102,88011.0
2018-07-13 09:30:00,111.0,111.55,111.0,111.22,35144.0,83.9044,84.3202,83.9044,84.0707,35144.0
2018-07-13 09:40:00,111.25,111.25,110.85,111.2,29847.0,84.0934,84.0934,83.791,84.0556,29847.0
2018-07-13 09:50:00,111.23,111.26,110.86,111.19,27093.0,84.0783,84.101,83.7986,84.048,27093.0
2018-07-13 10:00:00,111.26,111.4,111.1,111.33,15464.0,84.101,84.2068,83.98,84.1539,15464.0
2018-07-13 10:10:00,111.32,111.75,111.32,111.71,26927.0,84.1463,84.4713,84.1463,84.4411,26927.0
2018-07-13 10:20:00,111.76,111.94,111.68,111.73,50829.0,84.4789,84.615,84.4184,84.4562,50829.0
2018-07-13 10:30:00,111.73,111.99,111.65,111.94,14000.0,84.4562,84.6528,84.3958,84.615,14000.0
2018-07-13 10:40:00,111.96,112.08,111.91,111.99,24199.0,84.6301,84.7208,84.5923,84.6528,24199.0
2018-07-13 10:50:00,112.03,112.24,111.93,112.21,33025.0,84.683,84.8417,84.6074,84.8191,33025.0
2018-07-13 11:00:00,112.2,112.26,111.99,112.18,52557.0,84.8115,84.8568,84.6528,84.7964,52557.0
2018-07-13 11:10:00,112.16,112.34,112.11,112.14,38887.0,84.7813,84.9173,84.7435,84.7661,38887.0
2018-07-13 11:20:00,112.17,112.24,112.06,112.11,13195.0,84.7888,84.8417,84.7057,84.7435,13195.0
2018-07-13 11:30:00,112.08,112.12,111.78,111.86,13928.0,84.7208,84.751,84.494,84.5545,13928.0
2018-07-13 11:40:00,111.87,112.0,111.77,111.96,12788.0,84.562,84.6603,84.4865,84.6301,12788.0
2018-07-13 11:50:00,112.0,112.06,111.93,112.05,12141.0,84.6603,84.7057,84.6074,84.6981,12141.0
2018-07-13 12:00:00,112.08,112.1,111.94,112.1,9108.0,84.7208,84.7359,84.615,84.7359,9108.0
2018-07-13 12:10:00,112.12,112.27,112.12,112.22,6883.0,84.751,84.8644,84.751,84.8266,6883.0
2018-07-13 12:20:00,112.22,112.22,112.01,112.05,8080.0,84.8266,84.8266,84.6679,84.6981,8080.0
2018-07-13 12:30:00,112.07,112.2,112.02,112.07,20421.0,84.7132,84.8115,84.6754,84.7132,20421.0
2018-07-13 12:40:00,112.09,112.14,112.04,112.08,10430.0,84.7283,84.7661,84.6906,84.7208,10430.0
2018-07-13 12:50:00,112.09,112.21,112.08,112.2,7082.0,84.7283,84.8191,84.7208,84.8115,7082.0
2018-07-13 13:00:00,112.2,112.29,112.15,112.17,10473.0,84.8115,84.8795,84.7737,84.7888,10473.0
2018-07-13 13:10:00,112.19,112.19,112.0,112.06,18449.0,84.8039,84.8039,84.6603,84.7057,18449.0
2018-07-13 13:20:00,112.04,112.27,112.02,112.23,11697.0,84.6906,84.8644,84.6754,84.8342,11697.0
2018-07-13 13:30:00,112.24,112.28,112.07,112.11,10181.0,84.8417,84.872,84.7132,84.7435,10181.0
2018-07-13 13:40:00,112.09,112.22,112.07,112.2,7010.0,84.7283,84.8266,84.7132,84.8115,7010.0
2018-07-13 13:50:00,112.18,112.2,112.11,112.15,14028.0,84.7964,84.8115,84.7435,84.7737,14028.0
2018-07-13 14:00:00,112.15,112.15,112.04,112.04,9722.0,84.7737,84.7737,84.6906,84.6906,9722.0
2018-07-13 14:10:00,112.06,112.06,111.63,111.64,43139.0,84.7057,84.7057,84.3806,84.3882,43139.0
2018-07-13 14:20:00,111.64,111.84,111.55,111.66,12914.0,84.3882,84.5394,84.3202,84.4033,12914.0
2018-07-13 14:30:00,111.67,111.69,111.54,111.54,18313.0,84.4109,84.426,84.3126,84.3126,18313.0
2018-07-13 14:40:00,111.62,111.68,111.5,111.53,11598.0,84.3731,84.4184,84.2824,84.305,11598.0
2018-07-13 14:50:00,111.54,111.75,111.54,111.75,11047.0,84.3126,84.4713,84.3126,84.4713,11047.0
2018-07-13 15:00:00,111.73,111.86,111.69,111.78,13094.0,84.4562,84.5545,84.426,84.494,13094.0
2018-07-13 15:10:00,111.78,111.85,111.62,111.83,26403.0,84.494,84.5469,84.3731,84.5318,26403.0
2018-07-13 15:20:00,111.84,111.84,111.66,111.69,20026.0,84.5394,84.5394,84.4033,84.426,20026.0
2018-07-13 15:30:00,111.69,111.79,111.67,111.79,27121.0,84.426,84.5016,84.4109,84.5016,27121.0
2018-07-13 15:40:00,111.77,111.82,111.61,111.65,36259.0,84.4865,84.5243,84.3655,84.3958,36259.0
2018-07-13 15:50:00,111.66,111.84,111.54,111.8,142511.0,84.4033,84.5394,84.3126,84.5091,142511.0
2018-07-16 09:30:00,111.59,112.0,111.37,111.53,37995.0,84.3504,84.6603,84.1841,84.305,37995.0
2018-07-16 09:40:00,111.53,111.8,111.27,111.8,13587.0,84.305,84.5091,84.1085,84.5091,13587.0
2018-07-16 09:50:00,111.73,111.85,111.55,111.62,22840.0,84.4562,84.5469,84.3202,84.3731,22840.0
2018-07-16 10:00:00,111.72,111.93,111.72,111.87,11660.0,84.4487,84.6074,84.4487,84.562,11660.0
2018-07-16 10:10:00,111.91,111.94,111.64,111.83,30062.0,84.5923,84.615,84.3882,84.5318,30062.0
2018-07-16 10:20:00,111.83,111.94,111.69,111.79,26927.0,84.5318,84.615,84.426,84.5016,26927.0
2018-07-16 10:30:00,111.79,112.0,111.68,111.91,45249.0,84.5016,84.6603,84.4184,84.5923,45249.0
2018-07-16 10:40:00,111.92,112.0,111.63,111.67,54401.0,84.5998,84.6603,84.3806,84.4109,54401.0
2018-07-16 10:50:00,111.64,111.79,111.47,111.65,60643.0,84.3882,84.5016,84.2597,84.3958,60643.0
2018-07-16 11:00:00,111.62,111.78,111.5,111.78,17708.0,84.3731,84.494,84.2824,84.494,17708.0
2018-07-16 11:10:00,111.76,111.87,111.69,111.71,18352.0,84.4789,84.562,84.426,84.4411,18352.0
2018-07-16 11:20:00,111.66,111.85,111.64,111.76,16694.0,84.4033,84.5469,84.3882,84.4789,16694.0
2018-07-16 11:30:00,111.75,111.75,111.42,111.43,19541.0,84.4713,84.4713,84.2219,84.2295,19541.0
2018-07-16 11:40:00,111.46,111.6,111.46,111.6,7696.0,84.2521,84.358,84.2521,84.358,7696.0
2018-07-16 11:50:00,111.62,111.76,111.58,111.68,9283.0,84.3731,84.4789,84.3428,84.4184,9283.0
2018-07-16 12:00:00,111.71,111.79,111.64,111.79,5714.0,84.4411,84.5016,84.3882,84.5016,5714.0
2018-07-16 12:10:00,111.79,111.87,111.75,111.78,12031.0,84.5016,84.562,84.4713,84.494,12031.0
2018-07-16 12:20:00,111.79,111.99,111.79,111.93,20238.0,84.5016,84.6528,84.5016,84.6074,20238.0
2018-07-16 12:30:00,111.97,112.07,111.88,111.99,26212.0,84.6376,84.7132,84.5696,84.6528,26212.0
2018-07-16 12:40:00,112.01,112.15,112.01,112.03,25265.0,84.6679,84.7737,84.6679,84.683,25265.0
2018-07-16 12:50:00,112.03,112.25,112.03,112.23,11330.0,84.683,84.8493,84.683,84.8342,11330.0
2018-07-16 13:00:00,112.22,112.25,112.08,112.12,12127.0,84.8266,84.8493,84.7208,84.751,12127.0
2018-07-16 13:10:00,112.09,112.11,111.99,112.11,11236.0,84.7283,84.7435,84.6528,84.7435,11236.0
2018-07-16 13:20:00,112.13,112.17,111.92,112.04,12349.0,84.7586,84.7888,84.5998,84.6906,12349.0
2018-07-16 13:30:00,112.07,112.07,111.88,111.88,10917.0,84.7132,84.7132,84.5696,84.5696,10917.0
2018-07-16 13:40:00,111.89,111.93,111.83,111.85,11457.0,84.5772,84.6074,84.5318,84.5469,11457.0
2018-07-16 13:50:00,111.87,111.91,111.74,111.8,12211.0,84.562,84.5923,84.4638,84.5091,12211.0
2018-07-16 14:00:00,111.82,111.88,111.74,111.83,11515.0,84.5243,84.5696,84.4638,84.5318,11515.0
2018-07-16 14:10:00,111.83,111.89,111.77,111.86,10831.0,84.5318,84.5772,84.4865,84.5545,10831.0
2018-07-16 14:20:00,111.87,111.94,111.81,111.83,9426.0,84.562,84.615,84.5167,84.5318,9426.0
2018-07-16 14:30:00,111.88,111.9,111.76,111.76,15467.0,84.5696,84.5847,84.4789,84.4789,15467.0
2018-07-16 14:40:00,111.76,111.76,111.57,111.61,19670.0,84.4789,84.4789,84.3353,84.3655,19670.0
2018-07-16 14:50:00,111.62,111.65,111.44,111.47,25294.0,84.3731,84.3958,84.237,84.2597,25294.0
2018-07-16 15:00:00,111.48,111.49,111.28,111.3,125272.0,84.2672,84.2748,84.1161,84.1312,125272.0
2018-07-16 15:10:00,111.31,111.4,111.21,111.3,52736.0,84.1387,84.2068,84.0632,84.1312,52736.0
2018-07-16 15:20:00,111.3,111.32,111.2,111.2,36970.0,84.1312,84.1463,84.0556,84.0556,36970.0
2018-07-16 15:30:00,111.2,111.33,111.2,111.28,34557.0,84.0556,84.1539,84.0556,84.1161,34557.0
2018-07-16 15:40:00,111.29,111.44,111.26,111.44,63121.0,84.1236,84.237,84.101,84.237,63121.0
2018-07-16 15:50:00,111.43,111.53,111.33,111.35,159203.0,84.2295,84.305,84.1539,84.169,159203.0
2018-07-17 09:30:00,111.11,111.11,110.19,110.29,43407.0,83.9876,83.9876,83.2921,83.3677,43407.0
2018-07-17 09:40:00,110.33,110.68,110.24,110.35,29457.0,83.398,83.6625,83.3299,83.4131,29457.0
2018-07-17 09:50:00,110.4,111.16,110.39,111.05,68202.0,83.4509,84.0254,83.4433,83.9422,68202.0
2018-07-17 10:00:00,111.05,111.45,110.99,111.32,57028.0,83.9422,84.2446,83.8969,84.1463,57028.0
2018-07-17 10:10:00,111.31,111.44,110.96,111.09,29895.0,84.1387,84.237,83.8742,83.9725,29895.0
2018-07-17 10:20:00,111.12,111.13,110.87,111.07,22706.0,83.9951,84.0027,83.8062,83.9573,22706.0
2018-07-17 10:30:00,111.08,111.19,111.03,111.12,16990.0,83.9649,84.048,83.9271,83.9951,16990.0
2018-07-17 10:40:00,111.12,111.38,111.12,111.36,47468.0,83.9951,84.1917,83.9951,84.1765,47468.0
2018-07-17 10:50:00,111.36,111.52,111.25,111.42,58122.0,84.1765,84.2975,84.0934,84.2219,58122.0
2018-07-17 11:00:00,111.42,111.51,111.12,111.18,51320.0,84.2219,84.2899,83.9951,84.0405,51320.0
2018-07-17 11:10:00,111.17,111.27,111.13,111.25,33499.0,84.0329,84.1085,84.0027,84.0934,33499.0
2018-07-17 11:20:00,111.22,111.4,111.2,111.39,34902.0,84.0707,84.2068,84.0556,84.1992,34902.0
2018-07-17 11:30:00,111.38,111.52,111.29,111.47,51525.0,84.1917,84.2975,84.1236,84.2597,51525.0
2018-07-17 11:40:00,111.46,111.48,111.26,111.26,15244.0,84.2521,84.2672,84.101,84.101,15244.0
2018-07-17 11:50:00,111.27,111.27,111.11,111.19,19492.0,84.1085,84.1085,83.9876,84.048,19492.0
2018-07-17 12:00:00,111.18,111.18,111.04,111.08,17130.0,84.0405,84.0405,83.9347,83.9649,17130.0
2018-07-17 12:10:00,111.08,111.28,111.03,111.26,12423.0,83.9649,84.1161,83.9271,84.101,12423.0
2018-07-17 12:20:00,111.28,111.38,111.25,111.26,16086.0,84.1161,84.1917,84.0934,84.101,16086.0
2018-07-17 12:30:00,111.24,111.35,111.12,111.33,39725.0,84.0858,84.169,83.9951,84.1539,39725.0
2018-07-17 12:40:00,111.33,111.53,111.31,111.32,33307.0,84.1539,84.305,84.1387,84.1463,33307.0
2018-07-17 12:50:00,111.32,111.39,111.28,111.34,18670.0,84.1463,84.1992,84.1161,84.1614,18670.0
2018-07-17 13:00:00,111.34,111.4,111.28,111.32,23972.0,84.1614,84.2068,84.1161,84.1463,23972.0
2018-07-17 13:10:00,111.32,111.44,111.32,111.39,12069.0,84.1463,84.237,84.1463,84.1992,12069.0
2018-07-17 13:20:00,111.4,111.47,111.31,111.33,19244.0,84.2068,84.2597,84.1387,84.1539,19244.0
2018-07-17 13:30:00,111.39,111.42,111.33,111.42,16287.0,84.1992,84.2219,84.1539,84.2219,16287.0
2018-07-17 13:40:00,111.41,111.51,111.35,111.47,37951.0,84.2143,84.2899,84.169,84.2597,37951.0
2018-07-17 13:50:00,111.49,111.58,111.43,111.55,24379.0,84.2748,84.3428,84.2295,84.3202,24379.0
2018-07-17 14:00:00,111.56,111.56,111.37,111.41,23386.0,84.3277,84.3277,84.1841,84.2143,23386.0
2018-07-17 14:10:00,111.41,111.42,111.17,111.27,23463.0,84.2143,84.2219,84.0329,84.1085,23463.0
2018-07-17 14:20:00,111.26,111.4,111.21,111.37,52033.0,84.101,84.2068,84.0632,84.1841,52033.0
2018-07-17 14:30:00,111.36,111.41,111.23,111.23,46766.0,84.1765,84.2143,84.0783,84.0783,46766.0
2018-07-17 14:40:00,111.24,111.29,111.11,111.12,25743.0,84.0858,84.1236,83.9876,83.9951,25743.0
2018-07-17 14:50:00,111.12,111.15,111.02,111.02,67767.0,83.9951,84.0178,83.9195,83.9195,67767.0
2018-07-17 15:00:00,111.01,111.21,110.95,111.2,54629.0,83.912,84.0632,83.8666,84.0556,54629.0
2018-07-17 15:10:00,111.21,111.32,111.14,111.16,34306.0,84.0632,84.1463,84.0102,84.0254,34306.0
2018-07-17 15:20:00,111.16,111.27,111.12,111.13,27051.0,84.0254,84.1085,83.9951,84.0027,27051.0
2018-07-17 15:30:00,111.12,111.25,111.05,111.25,44725.0,83.9951,84.0934,83.9422,84.0934,44725.0
2018-07-17 15:40:00,111.24,111.33,111.15,111.16,58118.0,84.0858,84.1539,84.0178,84.0254,58118.0
2018-07-17 15:50:00,111.15,111.15,111.0,111.08,154613.0,84.0178,84.0178,83.9044,83.9649,154613.0
2018-07-18 09:30:00,110.76,111.1,110.01,110.13,84056.0,83.723,83.98,83.1561,83.2468,84056.0
2018-07-18 09:40:00,110.16,110.17,109.67,109.98,24035.0,83.2695,83.277,82.8991,83.1334,24035.0
2018-07-18 09:50:00,109.98,110.14,109.87,110.0,23871.0,83.1334,83.2543,83.0503,83.1485,23871.0
2018-07-18 10:00:00,109.99,110.2,109.89,110.12,21819.0,83.141,83.2997,83.0654,83.2392,21819.0
2018-07-18 10:10:00,110.1,110.25,110.0,110.17,15321.0,83.2241,83.3375,83.1485,83.277,15321.0
2018-07-18 10:20:00,110.18,110.27,109.96,110.03,21028.0,83.2846,83.3526,83.1183,83.1712,21028.0
2018-07-18 10:30:00,110.02,110.56,109.8,110.56,35388.0,83.1636,83.5718,82.9973,83.5718,35388.0
2018-07-18 10:40:00,110.58,110.69,110.41,110.69,61787.0,83.5869,83.6701,83.4584,83.6701,61787.0
2018-07-18 10:50:00,110.72,110.97,110.65,110.97,84880.0,83.6928,83.8817,83.6399,83.8817,84880.0
2018-07-18 11:00:00,110.96,110.97,110.73,110.97,21140.0,83.8742,83.8817,83.7003,83.8817,21140.0
2018-07-18 11:10:00,110.95,111.02,110.88,110.92,71704.0,83.8666,83.9195,83.8137,83.8439,71704.0
2018-07-18 11:20:00,110.89,111.15,110.76,111.11,71587.0,83.8213,84.0178,83.723,83.9876,71587.0
2018-07-18 11:30:00,111.14,111.21,111.02,111.03,73877.0,84.0102,84.0632,83.9195,83.9271,73877.0
2018-07-18 11:40:00,111.04,111.28,111.03,111.15,62737.0,83.9347,84.1161,83.9271,84.0178,62737.0
2018-07-18 11:50:00,111.13,111.2,111.03,111.19,51635.0,84.0027,84.0556,83.9271,84.048,51635.0
2018-07-18 12:00:00,111.23,111.33,111.1,111.3,28452.0,84.0783,84.1539,83.98,84.1312,28452.0
2018-07-18 12:10:00,111.33,111.42,111.26,111.35,31847.0,84.1539,84.2219,84.101,84.169,31847.0
2018-07-18 12:20:00,111.35,111.49,111.27,111.32,32429.0,84.169,84.2748,84.1085,84.1463,32429.0
2018-07-18 12:30:00,111.31,111.34,111.11,111.16,41626.0,84.1387,84.1614,83.9876,84.0254,41626.0
2018-07-18 12:40:00,111.16,111.25,111.08,111.22,24252.0,84.0254,84.0934,83.9649,84.0707,24252.0
2018-07-18 12:50:00,111.22,111.28,111.14,111.14,19821.0,84.0707,84.1161,84.0102,84.0102,19821.0
2018-07-18 13:00:00,111.14,111.26,111.12,111.14,18556.0,84.0102,84.101,83.9951,84.0102,18556.0
2018-07-18 13:10:00,111.14,111.16,110.96,111.01,26626.0,84.0102,84.0254,83.8742,83.912,26626.0
2018-07-18 13:20:00,111.02,111.14,110.91,111.13,22050.0,83.9195,84.0102,83.8364,84.0027,22050.0
2018-07-18 13:30:00,111.15,111.24,111.09,111.09,24991.0,84.0178,84.0858,83.9725,83.9725,24991.0
2018-07-18 13:40:00,111.11,111.19,110.99,110.99,27524.0,83.9876,84.048,83.8969,83.8969,27524.0
2018-07-18 13:50:00,111.0,111.11,110.93,111.03,31046.0,83.9044,83.9876,83.8515,83.9271,31046.0
2018-07-18 14:00:00,111.03,111.1,110.91,110.91,25249.0,83.9271,83.98,83.8364,83.8364,25249.0
2018-07-18 14:10:00,110.92,110.92,110.76,110.85,45230.0,83.8439,83.8439,83.723,83.791,45230.0
2018-07-18 14:20:00,110.85,110.98,110.81,110.84,26843.0,83.791,83.8893,83.7608,83.7835,26843.0
2018-07-18 14:30:00,110.84,110.92,110.73,110.73,36024.0,83.7835,83.8439,83.7003,83.7003,36024.0
2018-07-18 14:40:00,110.73,111.05,110.71,111.05,33978.0,83.7003,83.9422,83.6852,83.9422,33978.0
2018-07-18 14:50:00,111.04,111.16,110.96,111.07,70482.0,83.9347,84.0254,83.8742,83.9573,70482.0
2018-07-18 15:00:00,111.07,111.18,111.05,111.12,68695.0,83.9573,84.0405,83.9422,83.9951,68695.0
2018-07-18 15:10:00,111.13,111.2,111.01,111.03,40145.0,84.0027,84.0556,83.912,83.9271,40145.0
2018-07-18 15:20:00,111.03,111.14,111.03,111.13,36730.0,83.9271,84.0102,83.9271,84.0027,36730.0
2018-07-18 15:30:00,111.13,111.13,110.95,110.97,87558.0,84.0027,84.0027,83.8666,83.8817,87558.0
2018-07-18 15:40:00,110.96,111.05,110.85,110.98,77324.0,83.8742,83.9422,83.791,83.8893,77324.0
2018-07-18 15:50:00,110.96,110.99,110.88,110.97,187993.0,83.8742,83.8969,83.8137,83.8817,187993.0
2018-07-19 09:30:00,110.96,111.49,110.45,111.21,58605.0,83.8742,84.2748,83.4887,84.0632,58605.0
2018-07-19 09:40:00,111.22,111.46,110.74,110.74,44628.0,84.0707,84.2521,83.7079,83.7079,44628.0
2018-07-19 09:50:00,110.77,110.93,110.54,110.9,49688.0,83.7306,83.8515,83.5567,83.8288,49688.0
2018-07-19 10:00:00,110.85,111.31,110.85,110.96,34485.0,83.791,84.1387,83.791,83.8742,34485.0
2018-07-19 10:10:00,110.97,111.37,110.97,111.22,51847.0,83.8817,84.1841,83.8817,84.0707,51847.0
2018-07-19 10:20:00,111.18,111.24,110.9,110.94,28231.0,84.0405,84.0858,83.8288,83.8591,28231.0
2018-07-19 10:30:00,110.96,111.3,110.9,111.28,23077.0,83.8742,84.1312,83.8288,84.1161,23077.0
2018-07-19 10:40:00,111.26,111.34,110.76,110.78,42424.0,84.101,84.1614,83.723,83.7381,42424.0
2018-07-19 10:50:00,110.76,111.01,110.64,110.79,42021.0,83.723,83.912,83.6323,83.7457,42021.0
2018-07-19 11:00:00,110.78,111.02,110.72,110.72,22914.0,83.7381,83.9195,83.6928,83.6928,22914.0
2018-07-19 11:10:00,110.7,110.81,110.57,110.67,21520.0,83.6777,83.7608,83.5794,83.655,21520.0
2018-07-19 11:20:00,110.69,110.75,110.55,110.55,17369.0,83.6701,83.7154,83.5643,83.5643,17369.0
2018-07-19 11:30:00,110.56,110.9,110.55,110.82,17762.0,83.5718,83.8288,83.5643,83.7684,17762.0
2018-07-19 11:40:00,110.83,110.94,110.75,110.82,25884.0,83.7759,83.8591,83.7154,83.7684,25884.0
2018-07-19 11:50:00,110.78,110.82,110.6,110.76,32245.0,83.7381,83.7684,83.6021,83.723,32245.0
2018-07-19 12:00:00,110.75,110.9,110.68,110.83,24877.0,83.7154,83.8288,83.6625,83.7759,24877.0
2018-07-19 12:10:00,110.83,110.96,110.79,110.95,16816.0,83.7759,83.8742,83.7457,83.8666,16816.0
2018-07-19 12:20:00,110.94,111.07,110.91,111.05,13717.0,83.8591,83.9573,83.8364,83.9422,13717.0
2018-07-19 12:30:00,111.05,111.08,110.96,110.96,10403.0,83.9422,83.9649,83.8742,83.8742,10403.0
2018-07-19 12:40:00,110.98,111.01,110.8,110.83,13762.0,83.8893,83.912,83.7532,83.7759,13762.0
2018-07-19 12:50:00,110.8,110.8,110.61,110.78,11906.0,83.7532,83.7532,83.6096,83.7381,11906.0
2018-07-19 13:00:00,110.78,110.96,110.69,110.87,17940.0,83.7381,83.8742,83.6701,83.8062,17940.0
2018-07-19 13:10:00,110.87,110.9,110.7,110.88,10996.0,83.8062,83.8288,83.6777,83.8137,10996.0
2018-07-19 13:20:00,110.9,110.99,110.88,110.94,15410.0,83.8288,83.8969,83.8137,83.8591,15410.0
2018-07-19 13:30:00,110.95,111.19,110.89,111.1,14978.0,83.8666,84.048,83.8213,83.98,14978.0
2018-07-19 13:40:00,111.09,111.15,111.0,111.07,17606.0,83.9725,84.0178,83.9044,83.9573,17606.0
2018-07-19 13:50:00,111.04,111.15,110.92,111.15,12189.0,83.9347,84.0178,83.8439,84.0178,12189.0
2018-07-19 14:00:00,111.13,111.28,111.1,111.23,11880.0,84.0027,84.1161,83.98,84.0783,11880.0
2018-07-19 14:10:00,111.2,111.23,111.01,111.04,22913.0,84.0556,84.0783,83.912,83.9347,22913.0
2018-07-19 14:20:00,111.05,111.18,111.02,111.18,21281.0,83.9422,84.0405,83.9195,84.0405,21281.0
2018-07-19 14:30:00,111.19,111.26,111.15,111.15,15400.0,84.048,84.101,84.0178,84.0178,15400.0
2018-07-19 14:40:00,111.16,111.25,111.11,111.15,24399.0,84.0254,84.0934,83.9876,84.0178,24399.0
2018-07-19 14:50:00,111.16,111.16,110.99,111.06,31909.0,84.0254,84.0254,83.8969,83.9498,31909.0
2018-07-19 15:00:00,111.06,111.24,111.06,111.11,28227.0,83.9498,84.0858,83.9498,83.9876,28227.0
2018-07-19 15:10:00,111.07,111.11,110.98,111.08,36775.0,83.9573,83.9876,83.8893,83.9649,36775.0
2018-07-19 15:20:00,111.08,111.11,110.97,110.97,44065.0,83.9649,83.9876,83.8817,83.8817,44065.0
2018-07-19 15:30:00,110.97,111.11,110.96,111.04,52947.0,83.8817,83.9876,83.8742,83.9347,52947.0
2018-07-19 15:40:00,111.03,111.08,110.95,110.98,76714.0,83.9271,83.9649,83.8666,83.8893,76714.0
2018-07-19 15:50:00,110.97,111.01,110.85,110.91,153341.0,83.8817,83.912,83.791,83.8364,153341.0
2018-07-20 09:30:00,110.85,110.91,110.36,110.68,107477.0,83.791,83.8364,83.4206,83.6625,107477.0
2018-07-20 09:40:00,110.61,111.08,110.57,110.95,40190.0,83.6096,83.9649,83.5794,83.8666,40190.0
2018-07-20 09:50:00,110.9,111.22,110.8,111.13,24635.0,83.8288,84.0707,83.7532,84.0027,24635.0
2018-07-20 10:00:00,111.08,111.17,110.69,110.71,29047.0,83.9649,84.0329,83.6701,83.6852,29047.0
2018-07-20 10:10:00,110.72,110.8,110.52,110.53,29615.0,83.6928,83.7532,83.5416,83.5491,29615.0
2018-07-20 10:20:00,110.55,110.74,110.52,110.68,30176.0,83.5643,83.7079,83.5416,83.6625,30176.0
2018-07-20 10:30:00,110.69,110.86,110.6,110.7,18016.0,83.6701,83.7986,83.6021,83.6777,18016.0
2018-07-20 10:40:00,110.67,110.71,110.5,110.62,22515.0,83.655,83.6852,83.5265,83.6172,22515.0
2018-07-20 10:50:00,110.67,110.69,110.55,110.57,17168.0,83.655,83.6701,83.5643,83.5794,17168.0
2018-07-20 11:00:00,110.59,110.6,110.39,110.51,28770.0,83.5945,83.6021,83.4433,83.534,28770.0
2018-07-20 11:10:00,110.5,110.61,110.47,110.48,15136.0,83.5265,83.6096,83.5038,83.5114,15136.0
2018-07-20 11:20:00,110.47,110.49,110.34,110.39,18899.0,83.5038,83.5189,83.4055,83.4433,18899.0
2018-07-20 11:30:00,110.39,110.62,110.38,110.58,45908.0,83.4433,83.6172,83.4358,83.5869,45908.0
2018-07-20 11:40:00,110.6,110.77,110.57,110.65,22096.0,83.6021,83.7306,83.5794,83.6399,22096.0
2018-07-20 11:50:00,110.64,110.65,110.43,110.46,35073.0,83.6323,83.6399,83.4736,83.4962,35073.0
2018-07-20 12:00:00,110.45,110.6,110.38,110.48,29865.0,83.4887,83.6021,83.4358,83.5114,29865.0
2018-07-20 12:10:00,110.47,110.51,110.38,110.43,21731.0,83.5038,83.534,83.4358,83.4736,21731.0
2018-07-20 12:20:00,110.45,110.66,110.44,110.61,30071.0,83.4887,83.6474,83.4811,83.6096,30071.0
2018-07-20 12:30:00,110.6,110.75,110.59,110.73,27171.0,83.6021,83.7154,83.5945,83.7003,27171.0
2018-07-20 12:40:00,110.73,110.87,110.72,110.74,14101.0,83.7003,83.8062,83.6928,83.7079,14101.0
2018-07-20 12:50:00,110.75,110.8,110.64,110.69,34772.0,83.7154,83.7532,83.6323,83.6701,34772.0
2018-07-20 13:00:00,110.67,110.8,110.65,110.76,9745.0,83.655,83.7532,83.6399,83.723,9745.0
2018-07-20 13:10:00,110.78,110.87,110.68,110.8,14752.0,83.7381,83.8062,83.6625,83.7532,14752.0
2018-07-20 13:20:00,110.81,110.89,110.77,110.77,6564.0,83.7608,83.8213,83.7306,83.7306,6564.0
2018-07-20 13:30:00,110.79,110.8,110.49,110.61,33486.0,83.7457,83.7532,83.5189,83.6096,33486.0
2018-07-20 13:40:00,110.66,110.84,110.65,110.72,10939.0,83.6474,83.7835,83.6399,83.6928,10939.0
2018-07-20 13:50:00,110.73,110.79,110.67,110.77,18995.0,83.7003,83.7457,83.655,83.7306,18995.0
2018-07-20 14:00:00,110.75,110.8,110.67,110.69,14537.0,83.7154,83.7532,83.655,83.6701,14537.0
2018-07-20 14:10:00,110.68,110.72,110.64,110.71,13020.0,83.6625,83.6928,83.6323,83.6852,13020.0
2018-07-20 14:20:00,110.7,110.73,110.64,110.66,16851.0,83.6777,83.7003,83.6323,83.6474,16851.0
2018-07-20 14:30:00,110.64,110.66,110.53,110.58,25929.0,83.6323,83.6474,83.5491,83.5869,25929.0
2018-07-20 14:40:00,110.59,110.65,110.57,110.63,15319.0,83.5945,83.6399,83.5794,83.6247,15319.0
2018-07-20 14:50:00,110.64,110.68,110.59,110.65,21860.0,83.6323,83.6625,83.5945,83.6399,21860.0
2018-07-20 15:00:00,110.65,110.82,110.62,110.76,32258.0,83.6399,83.7684,83.6172,83.723,32258.0
2018-07-20 15:10:00,110.77,110.79,110.64,110.66,40976.0,83.7306,83.7457,83.6323,83.6474,40976.0
2018-07-20 15:20:00,110.68,110.68,110.52,110.54,38414.0,83.6625,83.6625,83.5416,83.5567,38414.0
2018-07-20 15:30:00,110.56,110.69,110.52,110.57,50890.0,83.5718,83.6701,83.5416,83.5794,50890.0
2018-07-20 15:40:00,110.57,110.58,110.43,110.44,67242.0,83.5794,83.5869,83.4736,83.4811,67242.0
2018-07-20 15:50:00,110.43,110.51,110.3,110.37,233335.0,83.4736,83.534,83.3753,83.4282,233335.0
2018-07-23 09:30:00,111.03,111.16,110.37,111.01,59721.0,83.9271,84.0254,83.4282,83.912,59721.0
2018-07-23 09:40:00,110.98,111.37,110.82,111.17,64707.0,83.8893,84.1841,83.7684,84.0329,64707.0
2018-07-23 09:50:00,111.17,111.28,110.99,111.28,28974.0,84.0329,84.1161,83.8969,84.1161,28974.0
2018-07-23 10:00:00,111.28,111.35,110.91,110.91,38240.0,84.1161,84.169,83.8364,83.8364,38240.0
2018-07-23 10:10:00,110.9,110.91,110.47,110.59,32616.0,83.8288,83.8364,83.5038,83.5945,32616.0
2018-07-23 10:20:00,110.55,110.68,110.46,110.5,29985.0,83.5643,83.6625,83.4962,83.5265,29985.0
2018-07-23 10:30:00,110.47,110.84,110.41,110.77,18691.0,83.5038,83.7835,83.4584,83.7306,18691.0
2018-07-23 10:40:00,110.75,110.75,110.35,110.47,37777.0,83.7154,83.7154,83.4131,83.5038,37777.0
2018-07-23 10:50:00,110.51,110.63,110.49,110.52,18046.0,83.534,83.6247,83.5189,83.5416,18046.0
2018-07-23 11:00:00,110.5,110.66,110.34,110.45,22711.0,83.5265,83.6474,83.4055,83.4887,22711.0
2018-07-23 11:10:00,110.48,110.58,110.45,110.45,14739.0,83.5114,83.5869,83.4887,83.4887,14739.0
2018-07-23 11:20:00,110.45,110.62,110.4,110.61,20993.0,83.4887,83.6172,83.4509,83.6096,20993.0
2018-07-23 11:30:00,110.62,110.82,110.61,110.69,14443.0,83.6172,83.7684,83.6096,83.6701,14443.0
2018-07-23 11:40:00,110.67,110.73,110.57,110.66,22903.0,83.655,83.7003,83.5794,83.6474,22903.0
2018-07-23 11:50:00,110.68,110.74,110.59,110.62,12129.0,83.6625,83.7079,83.5945,83.6172,12129.0
2018-07-23 12:00:00,110.62,110.66,110.42,110.43,11895.0,83.6172,83.6474,83.466,83.4736,11895.0
2018-07-23 12:10:00,110.44,110.47,110.35,110.37,10661.0,83.4811,83.5038,83.4131,83.4282,10661.0
2018-07-23 12:20:00,110.39,110.43,110.33,110.38,11119.0,83.4433,83.4736,83.398,83.4358,11119.0
2018-07-23 12:30:00,110.37,110.5,110.35,110.48,12569.0,83.4282,83.5265,83.4131,83.5114,12569.0
2018-07-23 12:40:00,110.48,110.54,110.41,110.48,14143.0,83.5114,83.5567,83.4584,83.5114,14143.0
2018-07-23 12:50:00,110.43,110.43,110.34,110.37,16801.0,83.4736,83.4736,83.4055,83.4282,16801.0
2018-07-23 13:00:00,110.42,110.43,110.32,110.32,18302.0,83.466,83.4736,83.3904,83.3904,18302.0
2018-07-23 13:10:00,110.32,110.33,110.27,110.29,10092.0,83.3904,83.398,83.3526,83.3677,10092.0
2018-07-23 13:20:00,110.31,110.32,110.1,110.14,18662.0,83.3829,83.3904,83.2241,83.2543,18662.0
2018-07-23 13:30:00,110.14,110.33,110.14,110.3,20144.0,83.2543,83.398,83.2543,83.3753,20144.0
2018-07-23 13:40:00,110.29,110.34,110.28,110.32,13042.0,83.3677,83.4055,83.3602,83.3904,13042.0
2018-07-23 13:50:00,110.32,110.35,110.16,110.19,18945.0,83.3904,83.4131,83.2695,83.2921,18945.0
2018-07-23 14:00:00,110.2,110.38,110.17,110.33,60285.0,83.2997,83.4358,83.277,83.398,60285.0
2018-07-23 14:10:00,110.32,110.45,110.24,110.4,47715.0,83.3904,83.4887,83.3299,83.4509,47715.0
2018-07-23 14:20:00,110.4,110.57,110.38,110.54,35389.0,83.4509,83.5794,83.4358,83.5567,35389.0
2018-07-23 14:30:00,110.55,110.64,110.45,110.63,21065.0,83.5643,83.6323,83.4887,83.6247,21065.0
2018-07-23 14:40:00,110.63,110.71,110.62,110.69,26368.0,83.6247,83.6852,83.6172,83.6701,26368.0
2018-07-23 14:50:00,110.67,110.69,110.58,110.59,38488.0,83.655,83.6701,83.5869,83.5945,38488.0
2018-07-23 15:00:00,110.59,110.61,110.54,110.59,20227.0,83.5945,83.6096,83.5567,83.5945,20227.0
2018-07-23 15:10:00,110.59,110.6,110.5,110.56,33167.0,83.5945,83.6021,83.5265,83.5718,33167.0
2018-07-23 15:20:00,110.55,110.62,110.52,110.61,37360.0,83.5643,83.6172,83.5416,83.6096,37360.0
2018-07-23 15:30:00,110.61,110.62,110.48,110.49,30024.0,83.6096,83.6172,83.5114,83.5189,30024.0
2018-07-23 15:40:00,110.5,110.55,110.48,110.5,38785.0,83.5265,83.5643,83.5114,83.5265,38785.0
2018-07-23 15:50:00,110.51,110.53,110.35,110.44,116217.0,83.534,83.5491,83.4131,83.4811,116217.0
2018-07-24 09:30:00,110.89,111.3,110.46,111.3,37641.0,83.8213,84.1312,83.4962,84.1312,37641.0
2018-07-24 09:40:00,111.32,111.5,111.13,111.33,28032.0,84.1463,84.2824,84.0027,84.1539,28032.0
2018-07-24 09:50:00,111.34,111.37,110.84,110.99,24074.0,84.1614,84.1841,83.7835,83.8969,24074.0
2018-07-24 10:00:00,111.0,111.15,110.95,110.95,18732.0,83.9044,84.0178,83.8666,83.8666,18732.0
2018-07-24 10:10:00,110.99,111.36,110.99,111.35,45584.0,83.8969,84.1765,83.8969,84.169,45584.0
2018-07-24 10:20:00,111.38,111.8,111.34,111.76,42216.0,84.1917,84.5091,84.1614,84.4789,42216.0
2018-07-24 10:30:00,111.76,111.98,111.76,111.88,23897.0,84.4789,84.6452,84.4789,84.5696,23897.0
2018-07-24 10:40:00,111.86,111.99,111.72,111.91,27206.0,84.5545,84.6528,84.4487,84.5923,27206.0
2018-07-24 10:50:00,111.9,111.92,111.68,111.75,27486.0,84.5847,84.5998,84.4184,84.4713,27486.0
2018-07-24 11:00:00,111.72,111.73,111.36,111.39,21951.0,84.4487,84.4562,84.1765,84.1992,21951.0
2018-07-24 11:10:00,111.41,111.52,111.29,111.32,27368.0,84.2143,84.2975,84.1236,84.1463,27368.0
2018-07-24 11:20:00,111.33,111.35,111.06,111.32,25613.0,84.1539,84.169,83.9498,84.1463,25613.0
2018-07-24 11:30:00,111.35,111.35,111.16,111.16,11815.0,84.169,84.169,84.0254,84.0254,11815.0
2018-07-24 11:40:00,111.21,111.3,111.09,111.22,20871.0,84.0632,84.1312,83.9725,84.0707,20871.0
2018-07-24 11:50:00,111.22,111.33,111.13,111.3,23378.0,84.0707,84.1539,84.0027,84.1312,23378.0
2018-07-24 12:00:00,111.28,111.45,111.22,111.43,30269.0,84.1161,84.2446,84.0707,84.2295,30269.0
2018-07-24 12:10:00,111.43,111.47,111.32,111.38,7813.0,84.2295,84.2597,84.1463,84.1917,7813.0
2018-07-24 12:20:00,111.38,111.39,111.29,111.35,12674.0,84.1917,84.1992,84.1236,84.169,12674.0
2018-07-24 12:30:00,111.34,111.52,111.31,111.49,13076.0,84.1614,84.2975,84.1387,84.2748,13076.0
2018-07-24 12:40:00,111.48,111.53,111.23,111.27,12920.0,84.2672,84.305,84.0783,84.1085,12920.0
2018-07-24 12:50:00,111.24,111.35,111.2,111.32,10070.0,84.0858,84.169,84.0556,84.1463,10070.0
2018-07-24 13:00:00,111.36,111.43,111.22,111.43,16153.0,84.1765,84.2295,84.0707,84.2295,16153.0
2018-07-24 13:10:00,111.42,111.51,111.22,111.23,7449.0,84.2219,84.2899,84.0707,84.0783,7449.0
2018-07-24 13:20:00,111.23,111.32,111.18,111.26,10933.0,84.0783,84.1463,84.0405,84.101,10933.0
2018-07-24 13:30:00,111.25,111.25,111.06,111.11,22963.0,84.0934,84.0934,83.9498,83.9876,22963.0
2018-07-24 13:40:00,111.1,111.22,111.07,111.17,24329.0,83.98,84.0707,83.9573,84.0329,24329.0
2018-07-24 13:50:00,111.14,111.15,111.03,111.07,31682.0,84.0102,84.0178,83.9271,83.9573,31682.0
2018-07-24 14:00:00,111.04,111.07,110.79,110.85,38929.0,83.9347,83.9573,83.7457,83.791,38929.0
2018-07-24 14:10:00,110.86,110.97,110.83,110.97,21388.0,83.7986,83.8817,83.7759,83.8817,21388.0
2018-07-24 14:20:00,110.95,111.03,110.95,111.03,14347.0,83.8666,83.9271,83.8666,83.9271,14347.0
2018-07-24 14:30:00,111.01,111.07,110.91,110.92,22183.0,83.912,83.9573,83.8364,83.8439,22183.0
2018-07-24 14:40:00,110.92,111.11,110.9,111.04,26324.0,83.8439,83.9876,83.8288,83.9347,26324.0
2018-07-24 14:50:00,111.03,111.08,110.95,111.06,13452.0,83.9271,83.9649,83.8666,83.9498,13452.0
2018-07-24 15:00:00,111.07,111.17,111.04,111.16,11139.0,83.9573,84.0329,83.9347,84.0254,11139.0
2018-07-24 15:10:00,111.15,111.18,111.03,111.1,28022.0,84.0178,84.0405,83.9271,83.98,28022.0
2018-07-24 15:20:00,111.09,111.14,111.02,111.14,21679.0,83.9725,84.0102,83.9195,84.0102,21679.0
2018-07-24 15:30:00,111.12,111.16,111.07,111.14,34149.0,83.9951,84.0254,83.9573,84.0102,34149.0
2018-07-24 15:40:00,111.14,111.16,111.01,111.13,51686.0,84.0102,84.0254,83.912,84.0027,51686.0
2018-07-24 15:50:00,111.14,111.3,111.09,111.22,202310.0,84.0102,84.1312,83.9725,84.0707,202310.0
2018-07-25 09:30:00,111.55,111.55,111.13,111.54,30638.0,84.3202,84.3202,84.0027,84.3126,30638.0
2018-07-25 09:40:00,111.47,112.03,111.33,112.02,27771.0,84.2597,84.683,84.1539,84.6754,27771.0
2018-07-25 09:50:00,112.02,112.24,111.68,111.74,59507.0,84.6754,84.8417,84.4184,84.4638,59507.0
2018-07-25 10:00:00,111.72,111.72,111.46,111.53,20020.0,84.4487,84.4487,84.2521,84.305,20020.0
2018-07-25 10:10:00,111.51,111.74,111.41,111.74,14992.0,84.2899,84.4638,84.2143,84.4638,14992.0
2018-07-25 10:20:00,111.74,111.74,111.59,111.72,21211.0,84.4638,84.4638,84.3504,84.4487,21211.0
2018-07-25 10:30:00,111.73,112.35,111.71,112.15,19637.0,84.4562,84.9249,84.4411,84.7737,19637.0
2018-07-25 10:40:00,112.11,112.11,111.71,111.72,20689.0,84.7435,84.7435,84.4411,84.4487,20689.0
2018-07-25 10:50:00,111.76,111.82,111.53,111.8,28347.0,84.4789,84.5243,84.305,84.5091,28347.0
2018-07-25 11:00:00,111.81,111.99,111.76,111.86,26100.0,84.5167,84.6528,84.4789,84.5545,26100.0
2018-07-25 11:10:00,111.85,112.07,111.79,112.04,18442.0,84.5469,84.7132,84.5016,84.6906,18442.0
2018-07-25 11:20:00,112.07,112.19,112.02,112.16,28921.0,84.7132,84.8039,84.6754,84.7813,28921.0
2018-07-25 11:30:00,112.2,112.22,112.05,112.07,19423.0,84.8115,84.8266,84.6981,84.7132,19423.0
2018-07-25 11:40:00,112.08,112.38,112.08,112.27,40592.0,84.7208,84.9476,84.7208,84.8644,40592.0
2018-07-25 11:50:00,112.29,112.47,112.25,112.45,21040.0,84.8795,85.0156,84.8493,85.0005,21040.0
2018-07-25 12:00:00,112.46,112.52,112.25,112.26,21235.0,85.008,85.0534,84.8493,84.8568,21235.0
2018-07-25 12:10:00,112.29,112.48,112.26,112.46,19194.0,84.8795,85.0231,84.8568,85.008,19194.0
2018-07-25 12:20:00,112.45,112.58,112.41,112.56,20970.0,85.0005,85.0987,84.9702,85.0836,20970.0
2018-07-25 12:30:00,112.57,112.59,112.44,112.44,20439.0,85.0912,85.1063,84.9929,84.9929,20439.0
2018-07-25 12:40:00,112.46,112.46,112.29,112.36,24441.0,85.008,85.008,84.8795,84.9324,24441.0
2018-07-25 12:50:00,112.36,112.37,112.19,112.24,60423.0,84.9324,84.94,84.8039,84.8417,60423.0
2018-07-25 13:00:00,112.25,112.41,112.2,112.27,29285.0,84.8493,84.9702,84.8115,84.8644,29285.0
2018-07-25 13:10:00,112.27,112.29,112.06,112.08,35447.0,84.8644,84.8795,84.7057,84.7208,35447.0
2018-07-25 13:20:00,112.09,112.16,112.03,112.12,16455.0,84.7283,84.7813,84.683,84.751,16455.0
2018-07-25 13:30:00,112.13,112.14,112.02,112.11,22545.0,84.7586,84.7661,84.6754,84.7435,22545.0
2018-07-25 13:40:00,112.15,112.18,112.08,112.16,13148.0,84.7737,84.7964,84.7208,84.7813,13148.0
2018-07-25 13:50:00,112.16,112.2,112.0,112.14,16685.0,84.7813,84.8115,84.6603,84.7661,16685.0
2018-07-25 14:00:00,112.12,112.2,112.02,112.2,16662.0,84.751,84.8115,84.6754,84.8115,16662.0
2018-07-25 14:10:00,112.17,112.17,111.85,111.87,16641.0,84.7888,84.7888,84.5469,84.562,16641.0
2018-07-25 14:20:00,111.86,111.95,111.83,111.91,25060.0,84.5545,84.6225,84.5318,84.5923,25060.0
2018-07-25 14:30:00,111.9,111.95,111.87,111.88,23540.0,84.5847,84.6225,84.562,84.5696,23540.0
2018-07-25 14:40:00,111.87,112.11,111.86,112.08,19470.0,84.562,84.7435,84.5545,84.7208,19470.0
2018-07-25 14:50:00,112.07,112.1,112.01,112.06,22224.0,84.7132,84.7359,84.6679,84.7057,22224.0
2018-07-25 15:00:00,112.07,112.15,112.03,112.13,23063.0,84.7132,84.7737,84.683,84.7586,23063.0
2018-07-25 15:10:00,112.13,112.15,112.04,112.06,20306.0,84.7586,84.7737,84.6906,84.7057,20306.0
2018-07-25 15:20:00,112.07,112.07,111.95,112.02,24594.0,84.7132,84.7132,84.6225,84.6754,24594.0
2018-07-25 15:30:00,112.02,112.21,111.9,112.1,45906.0,84.6754,84.8191,84.5847,84.7359,45906.0
2018-07-25 15:40:00,112.12,112.32,112.1,112.3,76959.0,84.751,84.9022,84.7359,84.8871,76959.0
2018-07-25 15:50:00,112.3,112.41,112.0,112.34,134296.0,84.8871,84.9702,84.6603,84.9173,134296.0
2018-07-26 09:30:00,112.48,114.18,112.48,113.77,91568.0,85.0231,86.3082,85.0231,85.9983,91568.0
2018-07-26 09:40:00,113.86,114.26,113.68,113.8,63499.0,86.0663,86.3686,85.9302,86.0209,63499.0
2018-07-26 09:50:00,113.78,114.36,113.78,114.36,61530.0,86.0058,86.4442,86.0058,86.4442,61530.0
2018-07-26 10:00:00,114.42,114.71,114.12,114.7,67005.0,86.4896,86.7088,86.2628,86.7012,67005.0
2018-07-26 10:10:00,114.72,114.96,114.41,114.54,47164.0,86.7164,86.8978,86.482,86.5803,47164.0
2018-07-26 10:20:00,114.52,114.62,114.2,114.28,55108.0,86.5652,86.6408,86.3233,86.3838,55108.0
2018-07-26 10:30:00,114.27,114.51,114.2,114.51,46400.0,86.3762,86.5576,86.3233,86.5576,46400.0
2018-07-26 10:40:00,114.47,114.65,114.41,114.5,56768.0,86.5274,86.6634,86.482,86.5501,56768.0
2018-07-26 10:50:00,114.5,114.67,114.49,114.66,43177.0,86.5501,86.6786,86.5425,86.671,43177.0
2018-07-26 11:00:00,114.7,114.88,114.69,114.81,25425.0,86.7012,86.8373,86.6937,86.7844,25425.0
2018-07-26 11:10:00,114.84,115.02,114.65,115.02,52555.0,86.8071,86.9431,86.6634,86.9431,52555.0
2018-07-26 11:20:00,114.98,115.27,114.94,115.14,39507.0,86.9129,87.1321,86.8826,87.0338,39507.0
2018-07-26 11:30:00,115.17,115.27,115.05,115.18,22660.0,87.0565,87.1321,86.9658,87.0641,22660.0
2018-07-26 11:40:00,115.21,115.28,115.12,115.16,20179.0,87.0867,87.1397,87.0187,87.0489,20179.0
2018-07-26 11:50:00,115.17,115.25,114.9,114.91,55577.0,87.0565,87.117,86.8524,86.86,55577.0
2018-07-26 12:00:00,114.88,115.04,114.72,114.9,25741.0,86.8373,86.9582,86.7164,86.8524,25741.0
2018-07-26 12:10:00,114.92,115.06,114.82,114.98,23643.0,86.8675,86.9734,86.7919,86.9129,23643.0
2018-07-26 12:20:00,114.97,115.07,114.93,115.06,16220.0,86.9053,86.9809,86.8751,86.9734,16220.0
2018-07-26 12:30:00,115.07,115.11,115.02,115.08,15484.0,86.9809,87.0112,86.9431,86.9885,15484.0
2018-07-26 12:40:00,115.1,115.23,115.07,115.19,21802.0,87.0036,87.1019,86.9809,87.0716,21802.0
2018-07-26 12:50:00,115.19,115.25,114.79,114.82,36121.0,87.0716,87.117,86.7693,86.7919,36121.0
2018-07-26 13:00:00,114.82,115.04,114.79,115.04,22141.0,86.7919,86.9582,86.7693,86.9582,22141.0
2018-07-26 13:10:00,115.01,115.13,115.0,115.08,19192.0,86.9356,87.0263,86.928,86.9885,19192.0
2018-07-26 13:20:00,115.08,115.25,115.08,115.21,23541.0,86.9885,87.117,86.9885,87.0867,23541.0
2018-07-26 13:30:00,115.22,115.35,115.12,115.15,31419.0,87.0943,87.1926,87.0187,87.0414,31419.0
2018-07-26 13:40:00,115.16,115.24,115.09,115.09,21663.0,87.0489,87.1094,86.996,86.996,21663.0
2018-07-26 13:50:00,115.11,115.26,115.1,115.22,22200.0,87.0112,87.1245,87.0036,87.0943,22200.0
2018-07-26 14:00:00,115.22,115.37,115.18,115.36,96331.0,87.0943,87.2077,87.0641,87.2001,96331.0
2018-07-26 14:10:00,115.35,115.37,115.16,115.24,63125.0,87.1926,87.2077,87.0489,87.1094,63125.0
2018-07-26 14:20:00,115.26,115.37,115.2,115.36,43220.0,87.1245,87.2077,87.0792,87.2001,43220.0
2018-07-26 14:30:00,115.36,115.41,115.28,115.4,43384.0,87.2001,87.2379,87.1397,87.2304,43384.0
2018-07-26 14:40:00,115.38,115.5,115.37,115.5,44651.0,87.2152,87.306,87.2077,87.306,44651.0
2018-07-26 14:50:00,115.51,115.56,115.46,115.47,35008.0,87.3135,87.3513,87.2757,87.2833,35008.0
2018-07-26 15:00:00,115.45,115.47,115.17,115.24,52834.0,87.2682,87.2833,87.0565,87.1094,52834.0
2018-07-26 15:10:00,115.25,115.39,115.22,115.36,47909.0,87.117,87.2228,87.0943,87.2001,47909.0
2018-07-26 15:20:00,115.35,115.4,115.19,115.39,61714.0,87.1926,87.2304,87.0716,87.2228,61714.0
2018-07-26 15:30:00,115.38,115.68,115.34,115.63,95994.0,87.2152,87.442,87.185,87.4042,95994.0
2018-07-26 15:40:00,115.62,115.75,115.49,115.65,220316.0,87.3967,87.4949,87.2984,87.4193,220316.0
2018-07-26 15:50:00,115.64,116.15,115.54,116.0,470001.0,87.4118,87.7973,87.3362,87.6839,470001.0
2018-07-27 09:30:00,117.79,119.72,116.77,119.3,153032.0,89.037,90.4958,88.2659,90.1784,153032.0
2018-07-27 09:40:00,119.35,120.29,119.28,120.16,90717.0,90.2161,90.9267,90.1632,90.8284,90717.0
2018-07-27 09:50:00,120.22,120.36,119.48,119.85,115865.0,90.8738,90.9796,90.3144,90.5941,115865.0
2018-07-27 10:00:00,119.95,120.15,119.62,119.68,98354.0,90.6697,90.8209,90.4202,90.4656,98354.0
2018-07-27 10:10:00,119.72,120.1,119.5,119.59,90468.0,90.4958,90.7831,90.3295,90.3976,90468.0
2018-07-27 10:20:00,119.53,119.6,119.09,119.29,81482.0,90.3522,90.4051,90.0196,90.1708,81482.0
2018-07-27 10:30:00,119.28,119.75,119.16,119.73,68729.0,90.1632,90.5185,90.0725,90.5034,68729.0
2018-07-27 10:40:00,119.75,119.75,119.17,119.25,125405.0,90.5185,90.5185,90.0801,90.1406,125405.0
2018-07-27 10:50:00,119.26,119.7,119.16,119.64,89223.0,90.1481,90.4807,90.0725,90.4354,89223.0
2018-07-27 11:00:00,119.67,119.88,119.47,119.64,67021.0,90.458,90.6168,90.3069,90.4354,67021.0
2018-07-27 11:10:00,119.61,119.76,119.04,119.27,72940.0,90.4127,90.5261,89.9818,90.1557,72940.0
2018-07-27 11:20:00,119.24,119.58,119.22,119.39,68510.0,90.133,90.39,90.1179,90.2464,68510.0
2018-07-27 11:30:00,119.4,119.6,119.14,119.18,53821.0,90.2539,90.4051,90.0574,90.0876,53821.0
2018-07-27 11:40:00,119.17,119.41,119.01,119.21,80058.0,90.0801,90.2615,89.9591,90.1103,80058.0
2018-07-27 11:50:00,119.23,119.33,119.02,119.06,61694.0,90.1254,90.201,89.9667,89.9969,61694.0
2018-07-27 12:00:00,119.06,119.27,118.78,119.2,102039.0,89.9969,90.1557,89.7853,90.1028,102039.0
2018-07-27 12:10:00,119.21,119.33,119.13,119.29,61753.0,90.1103,90.201,90.0499,90.1708,61753.0
2018-07-27 12:20:00,119.27,119.5,119.14,119.39,95336.0,90.1557,90.3295,90.0574,90.2464,95336.0
2018-07-27 12:30:00,119.39,119.74,119.39,119.57,79379.0,90.2464,90.5109,90.2464,90.3824,79379.0
2018-07-27 12:40:00,119.57,119.65,118.92,119.15,123874.0,90.3824,90.4429,89.8911,90.065,123874.0
2018-07-27 12:50:00,119.13,119.14,118.71,118.78,66963.0,90.0499,90.0574,89.7324,89.7853,66963.0
2018-07-27 13:00:00,118.76,119.02,118.55,118.82,59010.0,89.7702,89.9667,89.6114,89.8155,59010.0
2018-07-27 13:10:00,118.82,118.86,118.63,118.8,38472.0,89.8155,89.8458,89.6719,89.8004,38472.0
2018-07-27 13:20:00,118.79,118.96,118.73,118.96,36743.0,89.7928,89.9213,89.7475,89.9213,36743.0
2018-07-27 13:30:00,118.96,119.05,118.9,118.96,41188.0,89.9213,89.9894,89.876,89.9213,41188.0
2018-07-27 13:40:00,118.96,119.07,118.88,118.91,50421.0,89.9213,90.0045,89.8609,89.8836,50421.0
2018-07-27 13:50:00,118.93,118.97,118.71,118.75,27923.0,89.8987,89.9289,89.7324,89.7626,27923.0
2018-07-27 14:00:00,118.75,118.87,118.66,118.66,45390.0,89.7626,89.8533,89.6946,89.6946,45390.0
2018-07-27 14:10:00,118.66,118.77,118.33,118.34,39760.0,89.6946,89.7777,89.4451,89.4527,39760.0
2018-07-27 14:20:00,118.36,118.37,118.04,118.07,53852.0,89.4678,89.4754,89.2259,89.2486,53852.0
2018-07-27 14:30:00,118.08,118.49,118.04,118.29,28891.0,89.2562,89.5661,89.2259,89.4149,28891.0
2018-07-27 14:40:00,118.26,118.4,118.12,118.12,40396.0,89.3922,89.498,89.2864,89.2864,40396.0
2018-07-27 14:50:00,118.12,118.22,117.84,118.17,58537.0,89.2864,89.362,89.0747,89.3242,58537.0
2018-07-27 15:00:00,118.18,118.5,118.14,118.14,56134.0,89.3318,89.5736,89.3015,89.3015,56134.0
2018-07-27 15:10:00,118.14,118.61,118.07,118.57,41370.0,89.3015,89.6568,89.2486,89.6265,41370.0
2018-07-27 15:20:00,118.58,118.62,118.35,118.43,68807.0,89.6341,89.6643,89.4603,89.5207,68807.0
2018-07-27 15:30:00,118.44,118.61,118.39,118.53,78347.0,89.5283,89.6568,89.4905,89.5963,78347.0
2018-07-27 15:40:00,118.53,118.64,118.46,118.52,94693.0,89.5963,89.6795,89.5434,89.5888,94693.0
2018-07-27 15:50:00,118.52,118.89,118.38,118.8,211560.0,89.5888,89.8684,89.4829,89.8004,211560.0
2018-07-30 09:30:00,119.57,120.76,119.57,120.46,111459.0,90.3824,91.282,90.3824,91.0552,111459.0
2018-07-30 09:40:00,120.43,121.05,120.37,121.04,162968.0,91.0325,91.5012,90.9872,91.4936,162968.0
2018-07-30 09:50:00,121.04,121.38,120.91,120.95,158999.0,91.4936,91.7506,91.3953,91.4256,158999.0
2018-07-30 10:00:00,120.93,121.35,120.76,121.35,143369.0,91.4105,91.7279,91.282,91.7279,143369.0
2018-07-30 10:10:00,121.35,121.81,121.34,121.69,137718.0,91.7279,92.0757,91.7204,91.9849,137718.0
2018-07-30 10:20:00,121.7,121.95,121.58,121.71,93442.0,91.9925,92.1815,91.9018,92.0001,93442.0
2018-07-30 10:30:00,121.74,122.12,121.68,122.05,91773.0,92.0227,92.31,91.9774,92.2571,91773.0
2018-07-30 10:40:00,122.07,122.16,121.89,122.13,70057.0,92.2722,92.3402,92.1361,92.3175,70057.0
2018-07-30 10:50:00,122.13,122.29,121.73,121.73,231594.0,92.3175,92.4385,92.0152,92.0152,231594.0
2018-07-30 11:00:00,121.75,121.78,121.46,121.51,120375.0,92.0303,92.053,91.8111,91.8489,120375.0
2018-07-30 11:10:00,121.5,121.51,120.96,121.03,83526.0,91.8413,91.8489,91.4331,91.4861,83526.0
2018-07-30 11:20:00,121.08,121.41,121.08,121.34,57666.0,91.5238,91.7733,91.5238,91.7204,57666.0
2018-07-30 11:30:00,121.35,121.38,121.2,121.28,32785.0,91.7279,91.7506,91.6146,91.675,32785.0
2018-07-30 11:40:00,121.27,121.54,121.27,121.53,32916.0,91.6675,91.8716,91.6675,91.864,32916.0
2018-07-30 11:50:00,121.5,121.86,121.5,121.81,37502.0,91.8413,92.1134,91.8413,92.0757,37502.0
2018-07-30 12:00:00,121.78,121.98,121.67,121.93,32409.0,92.053,92.2042,91.9698,92.1664,32409.0
2018-07-30 12:10:00,121.93,121.98,121.72,121.79,40616.0,92.1664,92.2042,92.0076,92.0605,40616.0
2018-07-30 12:20:00,121.78,121.8,121.46,121.46,75342.0,92.053,92.0681,91.8111,91.8111,75342.0
2018-07-30 12:30:00,121.47,121.7,121.45,121.69,26376.0,91.8186,91.9925,91.8035,91.9849,26376.0
2018-07-30 12:40:00,121.7,121.83,121.66,121.75,48044.0,91.9925,92.0908,91.9623,92.0303,48044.0
2018-07-30 12:50:00,121.73,122.02,121.73,121.98,33894.0,92.0152,92.2344,92.0152,92.2042,33894.0
2018-07-30 13:00:00,121.98,122.14,121.94,122.14,45983.0,92.2042,92.3251,92.1739,92.3251,45983.0
2018-07-30 13:10:00,122.15,122.33,122.13,122.29,45256.0,92.3327,92.4687,92.3175,92.4385,45256.0
2018-07-30 13:20:00,122.29,122.33,122.2,122.25,37472.0,92.4385,92.4687,92.3705,92.4082,37472.0
2018-07-30 13:30:00,122.23,122.32,122.09,122.16,53887.0,92.3931,92.4612,92.2873,92.3402,53887.0
2018-07-30 13:40:00,122.13,122.22,122.04,122.21,31065.0,92.3175,92.3856,92.2495,92.378,31065.0
2018-07-30 13:50:00,122.2,122.53,122.19,122.51,37737.0,92.3705,92.6199,92.3629,92.6048,37737.0
2018-07-30 14:00:00,122.51,122.66,122.46,122.54,56391.0,92.6048,92.7182,92.567,92.6275,56391.0
2018-07-30 14:10:00,122.55,122.71,122.45,122.68,42427.0,92.635,92.756,92.5594,92.7333,42427.0
2018-07-30 14:20:00,122.68,122.69,122.56,122.57,46007.0,92.7333,92.7408,92.6426,92.6501,46007.0
2018-07-30 14:30:00,122.57,122.61,122.28,122.32,60883.0,92.6501,92.6804,92.4309,92.4612,60883.0
2018-07-30 14:40:00,122.29,122.32,122.18,122.22,56246.0,92.4385,92.4612,92.3553,92.3856,56246.0
2018-07-30 14:50:00,122.21,122.25,122.07,122.19,59394.0,92.378,92.4082,92.2722,92.3629,59394.0
2018-07-30 15:00:00,122.18,122.4,122.18,122.22,75795.0,92.3553,92.5216,92.3553,92.3856,75795.0
2018-07-30 15:10:00,122.23,122.24,122.04,122.04,110650.0,92.3931,92.4007,92.2495,92.2495,110650.0
2018-07-30 15:20:00,122.03,122.12,122.0,122.08,69739.0,92.2419,92.31,92.2193,92.2797,69739.0
2018-07-30 15:30:00,122.08,122.11,121.96,122.03,99540.0,92.2797,92.3024,92.189,92.2419,99540.0
2018-07-30 15:40:00,122.03,122.04,121.79,121.82,123035.0,92.2419,92.2495,92.0605,92.0832,123035.0
2018-07-30 15:50:00,121.82,122.22,121.81,122.16,283848.0,92.0832,92.3856,92.0757,92.3402,283848.0
2018-07-31 09:30:00,122.6,123.25,122.41,123.1,137646.0,92.6728,93.1641,92.5292,93.0508,137646.0
2018-07-31 09:40:00,123.17,123.58,123.12,123.43,60871.0,93.1037,93.4136,93.0659,93.3002,60871.0
2018-07-31 09:50:00,123.43,123.47,123.14,123.28,123558.0,93.3002,93.3304,93.081,93.1868,123558.0
2018-07-31 10:00:00,123.3,123.58,123.24,123.57,116009.0,93.2019,93.4136,93.1566,93.406,116009.0
2018-07-31 10:10:00,123.58,123.78,123.47,123.56,127605.0,93.4136,93.5648,93.3304,93.3985,127605.0
2018-07-31 10:20:00,123.56,123.61,123.25,123.41,80882.0,93.3985,93.4363,93.1641,93.2851,80882.0
2018-07-31 10:30:00,123.4,123.49,123.03,123.28,112296.0,93.2775,93.3456,92.9978,93.1868,112296.0
2018-07-31 10:40:00,123.29,123.32,122.9,123.13,98587.0,93.1944,93.2171,92.8996,93.0734,98587.0
2018-07-31 10:50:00,123.12,123.2,122.49,122.85,123983.0,93.0659,93.1263,92.5897,92.8618,123983.0
2018-07-31 11:00:00,122.8,123.08,122.74,122.86,36675.0,92.824,93.0356,92.7786,92.8693,36675.0
2018-07-31 11:10:00,122.87,123.21,122.86,123.11,42359.0,92.8769,93.1339,92.8693,93.0583,42359.0
2018-07-31 11:20:00,123.16,123.22,122.96,123.06,44493.0,93.0961,93.1415,92.9449,93.0205,44493.0
2018-07-31 11:30:00,123.09,123.25,122.98,123.08,40677.0,93.0432,93.1641,92.96,93.0356,40677.0
2018-07-31 11:40:00,123.07,123.1,122.91,123.02,32271.0,93.0281,93.0508,92.9071,92.9903,32271.0
2018-07-31 11:50:00,123.01,123.22,122.98,123.08,55976.0,92.9827,93.1415,92.96,93.0356,55976.0
2018-07-31 12:00:00,123.09,123.54,123.09,123.54,31191.0,93.0432,93.3834,93.0432,93.3834,31191.0
2018-07-31 12:10:00,123.53,123.65,123.48,123.63,33583.0,93.3758,93.4665,93.338,93.4514,33583.0
2018-07-31 12:20:00,123.65,123.8,123.61,123.75,31114.0,93.4665,93.5799,93.4363,93.5421,31114.0
2018-07-31 12:30:00,123.76,123.8,123.67,123.78,27978.0,93.5496,93.5799,93.4816,93.5648,27978.0
2018-07-31 12:40:00,123.76,123.85,123.7,123.84,32660.0,93.5496,93.6177,93.5043,93.6101,32660.0
2018-07-31 12:50:00,123.85,123.88,123.54,123.55,33102.0,93.6177,93.6404,93.3834,93.3909,33102.0
2018-07-31 13:00:00,123.54,123.68,123.52,123.67,79469.0,93.3834,93.4892,93.3682,93.4816,79469.0
2018-07-31 13:10:00,123.66,123.68,123.44,123.59,72388.0,93.4741,93.4892,93.3078,93.4211,72388.0
2018-07-31 13:20:00,123.59,123.73,123.49,123.73,59556.0,93.4211,93.527,93.3456,93.527,59556.0
2018-07-31 13:30:00,123.73,123.76,123.62,123.7,63067.0,93.527,93.5496,93.4438,93.5043,63067.0
2018-07-31 13:40:00,123.71,123.72,123.38,123.5,35745.0,93.5119,93.5194,93.2624,93.3531,35745.0
2018-07-31 13:50:00,123.49,123.5,123.27,123.34,27797.0,93.3456,93.3531,93.1793,93.2322,27797.0
2018-07-31 14:00:00,123.33,123.37,123.11,123.26,44059.0,93.2246,93.2548,93.0583,93.1717,44059.0
2018-07-31 14:10:00,123.26,123.29,123.17,123.29,34576.0,93.1717,93.1944,93.1037,93.1944,34576.0
2018-07-31 14:20:00,123.29,123.37,122.97,123.04,42613.0,93.1944,93.2548,92.9525,93.0054,42613.0
2018-07-31 14:30:00,123.02,123.05,122.87,122.95,33881.0,92.9903,93.013,92.8769,92.9374,33881.0
2018-07-31 14:40:00,122.95,122.97,122.79,122.9,35500.0,92.9374,92.9525,92.8164,92.8996,35500.0
2018-07-31 14:50:00,122.92,122.98,122.85,122.88,37498.0,92.9147,92.96,92.8618,92.8845,37498.0
2018-07-31 15:00:00,122.87,122.9,122.72,122.76,41800.0,92.8769,92.8996,92.7635,92.7938,41800.0
2018-07-31 15:10:00,122.78,122.98,122.74,122.93,46828.0,92.8089,92.96,92.7786,92.9223,46828.0
2018-07-31 15:20:00,122.95,123.15,122.94,123.0,45659.0,92.9374,93.0886,92.9298,92.9752,45659.0
2018-07-31 15:30:00,123.01,123.33,123.01,123.32,89014.0,92.9827,93.2246,92.9827,93.2171,89014.0
2018-07-31 15:40:00,123.33,123.55,123.26,123.29,157652.0,93.2246,93.3909,93.1717,93.1944,157652.0
2018-07-31 15:50:00,123.32,123.48,123.21,123.34,382281.0,93.2171,93.338,93.1339,93.2322,382281.0
2018-08-01 09:30:00,122.55,122.73,121.85,122.72,58654.0,92.635,92.7711,92.1059,92.7635,58654.0
2018-08-01 09:40:00,122.68,123.05,122.44,122.93,32050.0,92.7333,93.013,92.5519,92.9223,32050.0
2018-08-01 09:50:00,123.01,123.7,122.97,123.7,59154.0,92.9827,93.5043,92.9525,93.5043,59154.0
2018-08-01 10:00:00,123.68,123.75,123.16,123.54,48986.0,93.4892,93.5421,93.0961,93.3834,48986.0
2018-08-01 10:10:00,123.55,123.75,123.43,123.65,42590.0,93.3909,93.5421,93.3002,93.4665,42590.0
2018-08-01 10:20:00,123.66,123.92,123.51,123.63,39435.0,93.4741,93.6706,93.3607,93.4514,39435.0
2018-08-01 10:30:00,123.63,123.86,123.39,123.66,95663.0,93.4514,93.6252,93.27,93.4741,95663.0
2018-08-01 10:40:00,123.66,123.9,123.53,123.58,59319.0,93.4741,93.6555,93.3758,93.4136,59319.0
2018-08-01 10:50:00,123.56,123.57,123.26,123.39,40087.0,93.3985,93.406,93.1717,93.27,40087.0
2018-08-01 11:00:00,123.42,123.42,122.87,122.87,32290.0,93.2926,93.2926,92.8769,92.8769,32290.0
2018-08-01 11:10:00,122.89,123.11,122.79,122.82,47236.0,92.892,93.0583,92.8164,92.8391,47236.0
2018-08-01 11:20:00,122.81,122.82,122.44,122.74,62929.0,92.8315,92.8391,92.5519,92.7786,62929.0
2018-08-01 11:30:00,122.75,123.0,122.72,122.76,21943.0,92.7862,92.9752,92.7635,92.7938,21943.0
2018-08-01 11:40:00,122.74,122.84,122.53,122.53,77358.0,92.7786,92.8542,92.6199,92.6199,77358.0
2018-08-01 11:50:00,122.51,122.66,122.27,122.28,47412.0,92.6048,92.7182,92.4234,92.4309,47412.0
2018-08-01 12:00:00,122.32,122.47,122.16,122.47,44317.0,92.4612,92.5745,92.3402,92.5745,44317.0
2018-08-01 12:10:00,122.47,122.56,122.29,122.29,45390.0,92.5745,92.6426,92.4385,92.4385,45390.0
2018-08-01 12:20:00,122.28,122.65,122.28,122.61,45230.0,92.4309,92.7106,92.4309,92.6804,45230.0
2018-08-01 12:30:00,122.62,122.78,122.55,122.72,22497.0,92.6879,92.8089,92.635,92.7635,22497.0
2018-08-01 12:40:00,122.7,122.95,122.7,122.91,23936.0,92.7484,92.9374,92.7484,92.9071,23936.0
2018-08-01 12:50:00,122.89,123.02,122.79,122.92,25137.0,92.892,92.9903,92.8164,92.9147,25137.0
2018-08-01 13:00:00,122.92,122.97,122.87,122.89,15547.0,92.9147,92.9525,92.8769,92.892,15547.0
2018-08-01 13:10:00,122.92,123.09,122.89,123.09,15177.0,92.9147,93.0432,92.892,93.0432,15177.0
2018-08-01 13:20:00,123.09,123.27,123.05,123.25,25117.0,93.0432,93.1793,93.013,93.1641,25117.0
2018-08-01 13:30:00,123.26,123.26,123.09,123.21,17733.0,93.1717,93.1717,93.0432,93.1339,17733.0
2018-08-01 13:40:00,123.2,123.2,122.88,122.93,28480.0,93.1263,93.1263,92.8845,92.9223,28480.0
2018-08-01 13:50:00,122.91,122.95,122.74,122.84,33641.0,92.9071,92.9374,92.7786,92.8542,33641.0
2018-08-01 14:00:00,122.97,122.97,122.62,122.76,62785.0,92.9525,92.9525,92.6879,92.7938,62785.0
2018-08-01 14:10:00,122.78,122.91,122.65,122.76,57137.0,92.8089,92.9071,92.7106,92.7938,57137.0
2018-08-01 14:20:00,122.75,123.06,122.66,123.06,33675.0,92.7862,93.0205,92.7182,93.0205,33675.0
2018-08-01 14:30:00,123.01,123.04,122.83,122.86,38066.0,92.9827,93.0054,92.8467,92.8693,38066.0
2018-08-01 14:40:00,122.86,123.09,122.77,123.02,33700.0,92.8693,93.0432,92.8013,92.9903,33700.0
2018-08-01 14:50:00,123.04,123.16,122.91,123.13,32025.0,93.0054,93.0961,92.9071,93.0734,32025.0
2018-08-01 15:00:00,123.14,123.21,123.08,123.15,42482.0,93.081,93.1339,93.0356,93.0886,42482.0
2018-08-01 15:10:00,123.15,123.35,123.15,123.3,43941.0,93.0886,93.2397,93.0886,93.2019,43941.0
2018-08-01 15:20:00,123.31,123.46,123.21,123.45,72381.0,93.2095,93.3229,93.1339,93.3153,72381.0
2018-08-01 15:30:00,123.44,123.45,123.16,123.16,92226.0,93.3078,93.3153,93.0961,93.0961,92226.0
2018-08-01 15:40:00,123.16,123.29,123.11,123.21,98183.0,93.0961,93.1944,93.0583,93.1339,98183.0
2018-08-01 15:50:00,123.2,123.21,122.98,123.02,193570.0,93.1263,93.1339,92.96,92.9903,193570.0
2018-08-02 09:30:00,122.08,122.31,121.29,121.78,84781.0,92.2797,92.4536,91.6826,92.053,84781.0
2018-08-02 09:40:00,121.79,122.49,121.62,122.02,66954.0,92.0605,92.5897,91.932,92.2344,66954.0
2018-08-02 09:50:00,121.97,122.69,121.92,122.07,91650.0,92.1966,92.7408,92.1588,92.2722,91650.0
2018-08-02 10:00:00,122.04,122.14,121.57,121.69,74486.0,92.2495,92.3251,91.8942,91.9849,74486.0
2018-08-02 10:10:00,121.67,121.78,121.34,121.69,57820.0,91.9698,92.053,91.7204,91.9849,57820.0
2018-08-02 10:20:00,121.67,121.67,121.23,121.25,53925.0,91.9698,91.9698,91.6372,91.6524,53925.0
2018-08-02 10:30:00,121.26,121.54,121.17,121.54,57673.0,91.6599,91.8716,91.5919,91.8716,57673.0
2018-08-02 10:40:00,121.55,121.57,120.95,121.24,63009.0,91.8791,91.8942,91.4256,91.6448,63009.0
2018-08-02 10:50:00,121.23,121.46,120.97,121.03,54539.0,91.6372,91.8111,91.4407,91.4861,54539.0
2018-08-02 11:00:00,121.04,121.34,121.01,121.28,42138.0,91.4936,91.7204,91.4709,91.675,42138.0
2018-08-02 11:10:00,121.3,121.44,121.11,121.27,38087.0,91.6901,91.796,91.5465,91.6675,38087.0
2018-08-02 11:20:00,121.26,121.67,121.26,121.63,32146.0,91.6599,91.9698,91.6599,91.9396,32146.0
2018-08-02 11:30:00,121.61,121.65,121.35,121.5,54015.0,91.9245,91.9547,91.7279,91.8413,54015.0
2018-08-02 11:40:00,121.51,121.61,121.08,121.08,48687.0,91.8489,91.9245,91.5238,91.5238,48687.0
2018-08-02 11:50:00,121.11,121.17,120.93,121.05,52413.0,91.5465,91.5919,91.4105,91.5012,52413.0
2018-08-02 12:00:00,121.05,121.32,120.79,121.23,49020.0,91.5012,91.7053,91.3046,91.6372,49020.0
2018-08-02 12:10:00,121.23,121.45,121.23,121.45,34646.0,91.6372,91.8035,91.6372,91.8035,34646.0
2018-08-02 12:20:00,121.42,121.62,121.41,121.55,23039.0,91.7809,91.932,91.7733,91.8791,23039.0
2018-08-02 12:30:00,121.56,121.77,121.5,121.77,27528.0,91.8867,92.0454,91.8413,92.0454,27528.0
2018-08-02 12:40:00,121.77,121.88,121.69,121.79,26711.0,92.0454,92.1286,91.9849,92.0605,26711.0
2018-08-02 12:50:00,121.79,121.99,121.79,121.96,23346.0,92.0605,92.2117,92.0605,92.189,23346.0
2018-08-02 13:00:00,121.95,122.09,121.89,122.09,25055.0,92.1815,92.2873,92.1361,92.2873,25055.0
2018-08-02 13:10:00,122.09,122.14,121.9,122.05,28683.0,92.2873,92.3251,92.1437,92.2571,28683.0
2018-08-02 13:20:00,122.05,122.09,121.99,122.08,19400.0,92.2571,92.2873,92.2117,92.2797,19400.0
2018-08-02 13:30:00,122.09,122.24,122.03,122.05,29671.0,92.2873,92.4007,92.2419,92.2571,29671.0
2018-08-02 13:40:00,122.08,122.2,122.0,122.0,26118.0,92.2797,92.3705,92.2193,92.2193,26118.0
2018-08-02 13:50:00,121.97,122.01,121.91,121.91,25011.0,92.1966,92.2268,92.1512,92.1512,25011.0
2018-08-02 14:00:00,121.93,121.99,121.83,121.99,31630.0,92.1664,92.2117,92.0908,92.2117,31630.0
2018-08-02 14:10:00,121.99,122.05,121.84,121.89,39175.0,92.2117,92.2571,92.0983,92.1361,39175.0
2018-08-02 14:20:00,121.91,121.95,121.75,121.81,19157.0,92.1512,92.1815,92.0303,92.0757,19157.0
2018-08-02 14:30:00,121.81,121.88,121.79,121.79,25938.0,92.0757,92.1286,92.0605,92.0605,25938.0
2018-08-02 14:40:00,121.79,121.79,121.63,121.71,34376.0,92.0605,92.0605,91.9396,92.0001,34376.0
2018-08-02 14:50:00,121.72,121.96,121.72,121.94,50674.0,92.0076,92.189,92.0076,92.1739,50674.0
2018-08-02 15:00:00,121.91,122.12,121.86,122.11,39594.0,92.1512,92.31,92.1134,92.3024,39594.0
2018-08-02 15:10:00,122.11,122.36,122.03,122.36,39881.0,92.3024,92.4914,92.2419,92.4914,39881.0
2018-08-02 15:20:00,122.36,122.43,122.29,122.36,44142.0,92.4914,92.5443,92.4385,92.4914,44142.0
2018-08-02 15:30:00,122.36,122.36,122.21,122.26,67858.0,92.4914,92.4914,92.378,92.4158,67858.0
2018-08-02 15:40:00,122.26,122.28,122.09,122.17,104724.0,92.4158,92.4309,92.2873,92.3478,104724.0
2018-08-02 15:50:00,122.16,122.17,122.01,122.04,164275.0,92.3402,92.3478,92.2268,92.2495,164275.0
2018-08-03 09:30:00,121.99,122.42,121.72,122.25,33733.0,92.2117,92.5367,92.0076,92.4082,33733.0
2018-08-03 09:40:00,122.23,122.23,121.76,121.85,17185.0,92.3931,92.3931,92.0379,92.1059,17185.0
2018-08-03 09:50:00,121.84,121.99,121.71,121.76,13066.0,92.0983,92.2117,92.0001,92.0379,13066.0
2018-08-03 10:00:00,121.81,121.83,121.57,121.62,17965.0,92.0757,92.0908,91.8942,91.932,17965.0
2018-08-03 10:10:00,121.64,121.65,121.34,121.54,24811.0,91.9471,91.9547,91.7204,91.8716,24811.0
2018-08-03 10:20:00,121.57,121.66,121.44,121.52,27342.0,91.8942,91.9623,91.796,91.8564,27342.0
2018-08-03 10:30:00,121.53,121.58,121.3,121.35,23178.0,91.864,91.9018,91.6901,91.7279,23178.0
2018-08-03 10:40:00,121.35,121.59,121.31,121.48,17572.0,91.7279,91.9094,91.6977,91.8262,17572.0
2018-08-03 10:50:00,121.47,121.58,120.95,121.0,29981.0,91.8186,91.9018,91.4256,91.4634,29981.0
2018-08-03 11:00:00,121.0,121.17,120.86,121.1,25584.0,91.4634,91.5919,91.3576,91.539,25584.0
2018-08-03 11:10:00,121.08,121.1,120.89,120.95,16582.0,91.5238,91.539,91.3802,91.4256,16582.0
2018-08-03 11:20:00,120.98,121.14,120.94,120.94,16633.0,91.4483,91.5692,91.418,91.418,16633.0
2018-08-03 11:30:00,120.94,121.14,120.9,120.95,16515.0,91.418,91.5692,91.3878,91.4256,16515.0
2018-08-03 11:40:00,120.92,120.95,120.42,120.48,62922.0,91.4029,91.4256,91.025,91.0703,62922.0
2018-08-03 11:50:00,120.54,120.66,120.41,120.42,34759.0,91.1157,91.2064,91.0174,91.025,34759.0
2018-08-03 12:00:00,120.44,120.6,120.43,120.6,10373.0,91.0401,91.161,91.0325,91.161,10373.0
2018-08-03 12:10:00,120.61,120.64,120.51,120.61,19229.0,91.1686,91.1913,91.093,91.1686,19229.0
2018-08-03 12:20:00,120.63,120.8,120.61,120.8,12602.0,91.1837,91.3122,91.1686,91.3122,12602.0
2018-08-03 12:30:00,120.77,120.79,120.7,120.78,16266.0,91.2895,91.3046,91.2366,91.2971,16266.0
2018-08-03 12:40:00,120.78,120.78,120.7,120.71,11860.0,91.2971,91.2971,91.2366,91.2442,11860.0
2018-08-03 12:50:00,120.72,120.79,120.69,120.76,10500.0,91.2517,91.3046,91.229,91.282,10500.0
2018-08-03 13:00:00,120.78,120.8,120.71,120.73,9509.0,91.2971,91.3122,91.2442,91.2593,9509.0
2018-08-03 13:10:00,120.74,120.8,120.64,120.79,32480.0,91.2668,91.3122,91.1913,91.3046,32480.0
2018-08-03 13:20:00,120.8,120.94,120.77,120.94,12099.0,91.3122,91.418,91.2895,91.418,12099.0
2018-08-03 13:30:00,120.95,121.04,120.95,121.04,9166.0,91.4256,91.4936,91.4256,91.4936,9166.0
2018-08-03 13:40:00,121.06,121.14,121.04,121.09,15728.0,91.5087,91.5692,91.4936,91.5314,15728.0
2018-08-03 13:50:00,121.08,121.17,121.03,121.16,18239.0,91.5238,91.5919,91.4861,91.5843,18239.0
2018-08-03 14:00:00,121.14,121.36,121.14,121.35,17296.0,91.5692,91.7355,91.5692,91.7279,17296.0
2018-08-03 14:10:00,121.35,121.46,121.34,121.46,14188.0,91.7279,91.8111,91.7204,91.8111,14188.0
2018-08-03 14:20:00,121.45,121.51,121.4,121.51,41361.0,91.8035,91.8489,91.7657,91.8489,41361.0
2018-08-03 14:30:00,121.51,121.73,121.51,121.58,26974.0,91.8489,92.0152,91.8489,91.9018,26974.0
2018-08-03 14:40:00,121.59,121.63,121.56,121.6,28871.0,91.9094,91.9396,91.8867,91.9169,28871.0
2018-08-03 14:50:00,121.59,121.68,121.56,121.66,21527.0,91.9094,91.9774,91.8867,91.9623,21527.0
2018-08-03 15:00:00,121.67,121.7,121.6,121.63,28789.0,91.9698,91.9925,91.9169,91.9396,28789.0
2018-08-03 15:10:00,121.64,121.78,121.64,121.75,25807.0,91.9471,92.053,91.9471,92.0303,25807.0
2018-08-03 15:20:00,121.75,121.79,121.68,121.69,19158.0,92.0303,92.0605,91.9774,91.9849,19158.0
2018-08-03 15:30:00,121.71,121.72,121.62,121.68,36085.0,92.0001,92.0076,91.932,91.9774,36085.0
2018-08-03 15:40:00,121.68,121.85,121.63,121.77,39127.0,91.9774,92.1059,91.9396,92.0454,39127.0
2018-08-03 15:50:00,121.78,121.79,121.62,121.68,136311.0,92.053,92.0605,91.932,91.9774,136311.0
2018-08-06 09:30:00,121.72,121.9,121.11,121.13,37650.0,92.0076,92.1437,91.5465,91.5616,37650.0
2018-08-06 09:40:00,121.13,121.56,121.02,121.56,25676.0,91.5616,91.8867,91.4785,91.8867,25676.0
2018-08-06 09:50:00,121.5,121.82,121.47,121.71,34139.0,91.8413,92.0832,91.8186,92.0001,34139.0
2018-08-06 10:00:00,121.69,122.04,121.65,122.02,37213.0,91.9849,92.2495,91.9547,92.2344,37213.0
2018-08-06 10:10:00,122.03,122.03,121.69,121.73,50052.0,92.2419,92.2419,91.9849,92.0152,50052.0
2018-08-06 10:20:00,121.69,121.93,121.55,121.59,38051.0,91.9849,92.1664,91.8791,91.9094,38051.0
2018-08-06 10:30:00,121.58,121.78,121.54,121.71,21897.0,91.9018,92.053,91.8716,92.0001,21897.0
2018-08-06 10:40:00,121.74,122.0,121.74,121.82,22779.0,92.0227,92.2193,92.0227,92.0832,22779.0
2018-08-06 10:50:00,121.83,121.97,121.81,121.97,16231.0,92.0908,92.1966,92.0757,92.1966,16231.0
2018-08-06 11:00:00,121.99,122.2,121.96,122.2,24716.0,92.2117,92.3705,92.189,92.3705,24716.0
2018-08-06 11:10:00,122.2,122.46,122.2,122.39,48144.0,92.3705,92.567,92.3705,92.5141,48144.0
2018-08-06 11:20:00,122.39,122.61,122.35,122.37,23891.0,92.5141,92.6804,92.4838,92.499,23891.0
2018-08-06 11:30:00,122.4,122.57,122.32,122.49,16259.0,92.5216,92.6501,92.4612,92.5897,16259.0
2018-08-06 11:40:00,122.51,122.52,122.35,122.5,15370.0,92.6048,92.6123,92.4838,92.5972,15370.0
2018-08-06 11:50:00,122.49,122.49,122.39,122.47,17942.0,92.5897,92.5897,92.5141,92.5745,17942.0
2018-08-06 12:00:00,122.48,122.73,122.4,122.71,18861.0,92.5821,92.7711,92.5216,92.756,18861.0
2018-08-06 12:10:00,122.71,122.89,122.67,122.81,28334.0,92.756,92.892,92.7257,92.8315,28334.0
2018-08-06 12:20:00,122.84,123.03,122.77,122.97,27515.0,92.8542,92.9978,92.8013,92.9525,27515.0
2018-08-06 12:30:00,122.96,122.98,122.84,122.91,14547.0,92.9449,92.96,92.8542,92.9071,14547.0
2018-08-06 12:40:00,122.91,122.91,122.7,122.79,19185.0,92.9071,92.9071,92.7484,92.8164,19185.0
2018-08-06 12:50:00,122.8,122.83,122.74,122.74,14073.0,92.824,92.8467,92.7786,92.7786,14073.0
2018-08-06 13:00:00,122.73,122.81,122.71,122.8,10144.0,92.7711,92.8315,92.756,92.824,10144.0
2018-08-06 13:10:00,122.8,122.8,122.54,122.55,20792.0,92.824,92.824,92.6275,92.635,20792.0
2018-08-06 13:20:00,122.56,122.62,122.45,122.46,18003.0,92.6426,92.6879,92.5594,92.567,18003.0
2018-08-06 13:30:00,122.45,122.47,122.34,122.47,13286.0,92.5594,92.5745,92.4763,92.5745,13286.0
2018-08-06 13:40:00,122.48,122.48,122.33,122.33,17396.0,92.5821,92.5821,92.4687,92.4687,17396.0
2018-08-06 13:50:00,122.33,122.35,122.22,122.28,14621.0,92.4687,92.4838,92.3856,92.4309,14621.0
2018-08-06 14:00:00,122.28,122.44,122.27,122.44,18035.0,92.4309,92.5519,92.4234,92.5519,18035.0
2018-08-06 14:10:00,122.44,122.55,122.31,122.53,14371.0,92.5519,92.635,92.4536,92.6199,14371.0
2018-08-06 14:20:00,122.54,122.54,122.42,122.5,17534.0,92.6275,92.6275,92.5367,92.5972,17534.0
2018-08-06 14:30:00,122.51,122.55,122.42,122.43,14209.0,92.6048,92.635,92.5367,92.5443,14209.0
2018-08-06 14:40:00,122.42,122.53,122.42,122.5,15071.0,92.5367,92.6199,92.5367,92.5972,15071.0
2018-08-06 14:50:00,122.5,122.54,122.47,122.49,26529.0,92.5972,92.6275,92.5745,92.5897,26529.0
2018-08-06 15:00:00,122.48,122.5,122.37,122.43,25862.0,92.5821,92.5972,92.499,92.5443,25862.0
2018-08-06 15:10:00,122.43,122.47,122.39,122.46,22138.0,92.5443,92.5745,92.5141,92.567,22138.0
2018-08-06 15:20:00,122.46,122.51,122.44,122.45,26372.0,92.567,92.6048,92.5519,92.5594,26372.0
2018-08-06 15:30:00,122.45,122.47,122.37,122.39,34691.0,92.5594,92.5745,92.499,92.5141,34691.0
2018-08-06 15:40:00,122.39,122.59,122.39,122.57,43047.0,92.5141,92.6653,92.5141,92.6501,43047.0
2018-08-06 15:50:00,122.57,122.57,122.41,122.53,132590.0,92.6501,92.6501,92.5292,92.6199,132590.0
2018-08-07 09:30:00,122.99,123.95,122.89,123.8,49329.0,92.9676,93.6933,92.892,93.5799,49329.0
2018-08-07 09:40:00,123.8,123.97,123.38,123.43,56069.0,93.5799,93.7084,93.2624,93.3002,56069.0
2018-08-07 09:50:00,123.42,123.5,123.16,123.36,40877.0,93.2926,93.3531,93.0961,93.2473,40877.0
2018-08-07 10:00:00,123.37,123.47,123.2,123.24,28238.0,93.2548,93.3304,93.1263,93.1566,28238.0
2018-08-07 10:10:00,123.22,123.3,123.09,123.11,22435.0,93.1415,93.2019,93.0432,93.0583,22435.0
2018-08-07 10:20:00,123.11,123.22,123.02,123.17,26383.0,93.0583,93.1415,92.9903,93.1037,26383.0
2018-08-07 10:30:00,123.12,123.19,122.71,122.74,40980.0,93.0659,93.1188,92.756,92.7786,40980.0
2018-08-07 10:40:00,122.74,122.8,122.4,122.64,72905.0,92.7786,92.824,92.5216,92.703,72905.0
2018-08-07 10:50:00,122.67,123.0,122.63,122.8,39873.0,92.7257,92.9752,92.6955,92.824,39873.0
2018-08-07 11:00:00,122.77,123.0,122.65,122.97,31106.0,92.8013,92.9752,92.7106,92.9525,31106.0
2018-08-07 11:10:00,122.99,123.3,122.94,123.15,27990.0,92.9676,93.2019,92.9298,93.0886,27990.0
2018-08-07 11:20:00,123.13,123.37,123.12,123.34,29607.0,93.0734,93.2548,93.0659,93.2322,29607.0
2018-08-07 11:30:00,123.32,123.41,123.09,123.4,21090.0,93.2171,93.2851,93.0432,93.2775,21090.0
2018-08-07 11:40:00,123.35,123.56,123.35,123.47,22377.0,93.2397,93.3985,93.2397,93.3304,22377.0
2018-08-07 11:50:00,123.45,123.54,123.4,123.47,15163.0,93.3153,93.3834,93.2775,93.3304,15163.0
2018-08-07 12:00:00,123.41,123.48,123.31,123.38,20762.0,93.2851,93.338,93.2095,93.2624,20762.0
2018-08-07 12:10:00,123.36,123.37,123.17,123.25,23882.0,93.2473,93.2548,93.1037,93.1641,23882.0
2018-08-07 12:20:00,123.23,123.35,123.2,123.24,21691.0,93.149,93.2397,93.1263,93.1566,21691.0
2018-08-07 12:30:00,123.22,123.22,123.13,123.21,14008.0,93.1415,93.1415,93.0734,93.1339,14008.0
2018-08-07 12:40:00,123.22,123.42,123.2,123.38,21279.0,93.1415,93.2926,93.1263,93.2624,21279.0
2018-08-07 12:50:00,123.39,123.41,123.17,123.25,25848.0,93.27,93.2851,93.1037,93.1641,25848.0
2018-08-07 13:00:00,123.27,123.3,123.19,123.3,12184.0,93.1793,93.2019,93.1188,93.2019,12184.0
2018-08-07 13:10:00,123.3,123.37,123.29,123.31,11269.0,93.2019,93.2548,93.1944,93.2095,11269.0
2018-08-07 13:20:00,123.31,123.41,123.26,123.41,28808.0,93.2095,93.2851,93.1717,93.2851,28808.0
2018-08-07 13:30:00,123.4,123.49,123.37,123.47,15186.0,93.2775,93.3456,93.2548,93.3304,15186.0
2018-08-07 13:40:00,123.48,123.57,123.46,123.55,19300.0,93.338,93.406,93.3229,93.3909,19300.0
2018-08-07 13:50:00,123.55,123.72,123.51,123.71,43296.0,93.3909,93.5194,93.3607,93.5119,43296.0
2018-08-07 14:00:00,123.7,123.77,123.67,123.68,20748.0,93.5043,93.5572,93.4816,93.4892,20748.0
2018-08-07 14:10:00,123.66,123.75,123.66,123.68,21809.0,93.4741,93.5421,93.4741,93.4892,21809.0
2018-08-07 14:20:00,123.66,123.66,123.46,123.47,23350.0,93.4741,93.4741,93.3229,93.3304,23350.0
2018-08-07 14:30:00,123.46,123.48,123.27,123.27,59853.0,93.3229,93.338,93.1793,93.1793,59853.0
2018-08-07 14:40:00,123.29,123.33,123.2,123.29,39877.0,93.1944,93.2246,93.1263,93.1944,39877.0
2018-08-07 14:50:00,123.3,123.38,123.29,123.33,19417.0,93.2019,93.2624,93.1944,93.2246,19417.0
2018-08-07 15:00:00,123.35,123.36,123.25,123.26,28360.0,93.2397,93.2473,93.1641,93.1717,28360.0
2018-08-07 15:10:00,123.27,123.31,123.15,123.23,73868.0,93.1793,93.2095,93.0886,93.149,73868.0
2018-08-07 15:20:00,123.21,123.23,123.0,123.1,28075.0,93.1339,93.149,92.9752,93.0508,28075.0
2018-08-07 15:30:00,123.1,123.18,123.07,123.09,40442.0,93.0508,93.1112,93.0281,93.0432,40442.0
2018-08-07 15:40:00,123.08,123.12,122.84,122.86,63729.0,93.0356,93.0659,92.8542,92.8693,63729.0
2018-08-07 15:50:00,122.86,122.88,122.69,122.74,154409.0,92.8693,92.8845,92.7408,92.7786,154409.0
2018-08-08 09:30:00,122.44,122.72,122.14,122.43,36392.0,92.5519,92.7635,92.3251,92.5443,36392.0
2018-08-08 09:40:00,122.38,122.5,121.91,122.49,31138.0,92.5065,92.5972,92.1512,92.5897,31138.0
2018-08-08 09:50:00,122.49,122.53,122.35,122.4,28347.0,92.5897,92.6199,92.4838,92.5216,28347.0
2018-08-08 10:00:00,122.46,122.55,122.2,122.21,25187.0,92.567,92.635,92.3705,92.378,25187.0
2018-08-08 10:10:00,122.23,122.51,122.2,122.38,22295.0,92.3931,92.6048,92.3705,92.5065,22295.0
2018-08-08 10:20:00,122.42,122.43,122.15,122.34,19249.0,92.5367,92.5443,92.3327,92.4763,19249.0
2018-08-08 10:30:00,122.32,122.36,121.92,122.24,31117.0,92.4612,92.4914,92.1588,92.4007,31117.0
2018-08-08 10:40:00,122.24,122.39,122.15,122.33,34269.0,92.4007,92.5141,92.3327,92.4687,34269.0
2018-08-08 10:50:00,122.35,122.57,122.32,122.35,31113.0,92.4838,92.6501,92.4612,92.4838,31113.0
2018-08-08 11:00:00,122.38,122.38,122.19,122.22,26195.0,92.5065,92.5065,92.3629,92.3856,26195.0
2018-08-08 11:10:00,122.23,122.41,122.22,122.32,13417.0,92.3931,92.5292,92.3856,92.4612,13417.0
2018-08-08 11:20:00,122.3,122.31,122.16,122.18,12394.0,92.446,92.4536,92.3402,92.3553,12394.0
2018-08-08 11:30:00,122.16,122.46,122.11,122.43,17102.0,92.3402,92.567,92.3024,92.5443,17102.0
2018-08-08 11:40:00,122.4,122.44,122.27,122.37,14520.0,92.5216,92.5519,92.4234,92.499,14520.0
2018-08-08 11:50:00,122.4,122.56,122.4,122.56,12785.0,92.5216,92.6426,92.5216,92.6426,12785.0
2018-08-08 12:00:00,122.56,122.67,122.49,122.58,31079.0,92.6426,92.7257,92.5897,92.6577,31079.0
2018-08-08 12:10:00,122.6,122.66,122.49,122.64,16116.0,92.6728,92.7182,92.5897,92.703,16116.0
2018-08-08 12:20:00,122.65,122.69,122.39,122.41,10423.0,92.7106,92.7408,92.5141,92.5292,10423.0
2018-08-08 12:30:00,122.44,122.58,122.41,122.52,9605.0,92.5519,92.6577,92.5292,92.6123,9605.0
2018-08-08 12:40:00,122.51,122.66,122.51,122.55,9365.0,92.6048,92.7182,92.6048,92.635,9365.0
2018-08-08 12:50:00,122.53,122.61,122.51,122.6,6865.0,92.6199,92.6804,92.6048,92.6728,6865.0
2018-08-08 13:00:00,122.6,122.72,122.58,122.69,10902.0,92.6728,92.7635,92.6577,92.7408,10902.0
2018-08-08 13:10:00,122.69,122.93,122.69,122.93,11810.0,92.7408,92.9223,92.7408,92.9223,11810.0
2018-08-08 13:20:00,122.93,122.93,122.77,122.8,11097.0,92.9223,92.9223,92.8013,92.824,11097.0
2018-08-08 13:30:00,122.82,122.84,122.72,122.72,9880.0,92.8391,92.8542,92.7635,92.7635,9880.0
2018-08-08 13:40:00,122.75,122.8,122.69,122.72,17412.0,92.7862,92.824,92.7408,92.7635,17412.0
2018-08-08 13:50:00,122.72,122.92,122.71,122.9,9845.0,92.7635,92.9147,92.756,92.8996,9845.0
2018-08-08 14:00:00,122.89,122.98,122.82,122.97,7965.0,92.892,92.96,92.8391,92.9525,7965.0
2018-08-08 14:10:00,122.95,122.98,122.86,122.92,13648.0,92.9374,92.96,92.8693,92.9147,13648.0
2018-08-08 14:20:00,122.89,122.93,122.77,122.89,12354.0,92.892,92.9223,92.8013,92.892,12354.0
2018-08-08 14:30:00,122.88,122.88,122.74,122.78,15664.0,92.8845,92.8845,92.7786,92.8089,15664.0
2018-08-08 14:40:00,122.79,122.83,122.64,122.75,23102.0,92.8164,92.8467,92.703,92.7862,23102.0
2018-08-08 14:50:00,122.75,123.04,122.75,123.04,15429.0,92.7862,93.0054,92.7862,93.0054,15429.0
2018-08-08 15:00:00,123.07,123.07,122.92,122.92,21645.0,93.0281,93.0281,92.9147,92.9147,21645.0
2018-08-08 15:10:00,122.92,123.08,122.92,123.04,24128.0,92.9147,93.0356,92.9147,93.0054,24128.0
2018-08-08 15:20:00,123.03,123.09,122.95,123.04,38314.0,92.9978,93.0432,92.9374,93.0054,38314.0
2018-08-08 15:30:00,123.03,123.09,122.91,122.92,45185.0,92.9978,93.0432,92.9071,92.9147,45185.0
2018-08-08 15:40:00,122.92,123.01,122.85,122.93,62249.0,92.9147,92.9827,92.8618,92.9223,62249.0
2018-08-08 15:50:00,122.94,123.02,122.91,122.98,154004.0,92.9298,92.9903,92.9071,92.96,154004.0
2018-08-09 09:30:00,123.09,123.48,122.78,123.45,31589.0,93.0432,93.338,92.8089,93.3153,31589.0
2018-08-09 09:40:00,123.42,123.42,122.55,122.64,23863.0,93.2926,93.2926,92.635,92.703,23863.0
2018-08-09 09:50:00,122.64,122.76,122.3,122.3,27897.0,92.703,92.7938,92.446,92.446,27897.0
2018-08-09 10:00:00,122.3,122.43,122.05,122.42,38539.0,92.446,92.5443,92.2571,92.5367,38539.0
2018-08-09 10:10:00,122.41,122.45,122.21,122.39,23291.0,92.5292,92.5594,92.378,92.5141,23291.0
2018-08-09 10:20:00,122.34,122.55,122.32,122.42,19585.0,92.4763,92.635,92.4612,92.5367,19585.0
2018-08-09 10:30:00,122.41,122.54,122.29,122.36,26737.0,92.5292,92.6275,92.4385,92.4914,26737.0
2018-08-09 10:40:00,122.34,122.5,122.31,122.4,19346.0,92.4763,92.5972,92.4536,92.5216,19346.0
2018-08-09 10:50:00,122.42,122.47,122.18,122.21,31866.0,92.5367,92.5745,92.3553,92.378,31866.0
2018-08-09 11:00:00,122.24,122.46,122.15,122.15,26678.0,92.4007,92.567,92.3327,92.3327,26678.0
2018-08-09 11:10:00,122.16,122.33,122.16,122.31,29575.0,92.3402,92.4687,92.3402,92.4536,29575.0
2018-08-09 11:20:00,122.29,122.36,122.22,122.3,37257.0,92.4385,92.4914,92.3856,92.446,37257.0
2018-08-09 11:30:00,122.27,122.33,122.15,122.15,19787.0,92.4234,92.4687,92.3327,92.3327,19787.0
2018-08-09 11:40:00,122.2,122.2,121.95,121.95,16426.0,92.3705,92.3705,92.1815,92.1815,16426.0
2018-08-09 11:50:00,121.96,122.14,121.93,122.11,20310.0,92.189,92.3251,92.1664,92.3024,20310.0
2018-08-09 12:00:00,122.11,122.16,122.07,122.13,17883.0,92.3024,92.3402,92.2722,92.3175,17883.0
2018-08-09 12:10:00,122.13,122.13,121.96,121.98,26730.0,92.3175,92.3175,92.189,92.2042,26730.0
2018-08-09 12:20:00,121.98,122.05,121.97,121.97,24844.0,92.2042,92.2571,92.1966,92.1966,24844.0
2018-08-09 12:30:00,121.97,122.08,121.89,122.06,28400.0,92.1966,92.2797,92.1361,92.2646,28400.0
2018-08-09 12:40:00,122.06,122.15,122.02,122.1,26939.0,92.2646,92.3327,92.2344,92.2949,26939.0
2018-08-09 12:50:00,122.1,122.25,122.1,122.19,27957.0,92.2949,92.4082,92.2949,92.3629,27957.0
2018-08-09 13:00:00,122.2,122.35,122.2,122.35,21539.0,92.3705,92.4838,92.3705,92.4838,21539.0
2018-08-09 13:10:00,122.35,122.57,122.32,122.57,18828.0,92.4838,92.6501,92.4612,92.6501,18828.0
2018-08-09 13:20:00,122.56,122.67,122.52,122.57,29084.0,92.6426,92.7257,92.6123,92.6501,29084.0
2018-08-09 13:30:00,122.56,122.63,122.53,122.59,18612.0,92.6426,92.6955,92.6199,92.6653,18612.0
2018-08-09 13:40:00,122.58,122.66,122.55,122.65,31492.0,92.6577,92.7182,92.635,92.7106,31492.0
2018-08-09 13:50:00,122.64,122.72,122.6,122.72,28456.0,92.703,92.7635,92.6728,92.7635,28456.0
2018-08-09 14:00:00,122.73,122.83,122.7,122.83,24701.0,92.7711,92.8467,92.7484,92.8467,24701.0
2018-08-09 14:10:00,122.81,122.83,122.48,122.55,25179.0,92.8315,92.8467,92.5821,92.635,25179.0
2018-08-09 14:20:00,122.54,122.61,122.49,122.55,27937.0,92.6275,92.6804,92.5897,92.635,27937.0
2018-08-09 14:30:00,122.55,122.64,122.55,122.59,25204.0,92.635,92.703,92.635,92.6653,25204.0
2018-08-09 14:40:00,122.59,122.64,122.43,122.43,13151.0,92.6653,92.703,92.5443,92.5443,13151.0
2018-08-09 14:50:00,122.42,122.42,122.27,122.33,11539.0,92.5367,92.5367,92.4234,92.4687,11539.0
2018-08-09 15:00:00,122.33,122.39,122.3,122.36,19119.0,92.4687,92.5141,92.446,92.4914,19119.0
2018-08-09 15:10:00,122.36,122.45,122.36,122.43,14991.0,92.4914,92.5594,92.4914,92.5443,14991.0
2018-08-09 15:20:00,122.41,122.44,122.4,122.44,16560.0,92.5292,92.5519,92.5216,92.5519,16560.0
2018-08-09 15:30:00,122.45,122.52,122.41,122.41,38057.0,92.5594,92.6123,92.5292,92.5292,38057.0
2018-08-09 15:40:00,122.4,122.43,122.18,122.22,63351.0,92.5216,92.5443,92.3553,92.3856,63351.0
2018-08-09 15:50:00,122.22,122.29,122.06,122.18,183949.0,92.3856,92.4385,92.2646,92.3553,183949.0
2018-08-10 09:30:00,121.73,122.18,121.71,121.82,31234.0,92.0152,92.3553,92.0001,92.0832,31234.0
2018-08-10 09:40:00,121.88,122.09,121.74,121.92,18011.0,92.1286,92.2873,92.0227,92.1588,18011.0
2018-08-10 09:50:00,121.92,122.17,121.84,121.87,15324.0,92.1588,92.3478,92.0983,92.121,15324.0
2018-08-10 10:00:00,121.86,122.08,121.73,122.08,13693.0,92.1134,92.2797,92.0152,92.2797,13693.0
2018-08-10 10:10:00,122.08,122.26,121.96,122.23,17579.0,92.2797,92.4158,92.189,92.3931,17579.0
2018-08-10 10:20:00,122.2,122.23,121.9,121.95,21584.0,92.3705,92.3931,92.1437,92.1815,21584.0
2018-08-10 10:30:00,121.96,122.17,121.93,122.02,18825.0,92.189,92.3478,92.1664,92.2344,18825.0
2018-08-10 10:40:00,122.02,122.1,121.8,122.03,18087.0,92.2344,92.2949,92.0681,92.2419,18087.0
2018-08-10 10:50:00,122.01,122.28,122.0,122.16,18504.0,92.2268,92.4309,92.2193,92.3402,18504.0
2018-08-10 11:00:00,122.19,122.25,122.05,122.19,20065.0,92.3629,92.4082,92.2571,92.3629,20065.0
2018-08-10 11:10:00,122.17,122.17,121.93,122.06,28553.0,92.3478,92.3478,92.1664,92.2646,28553.0
2018-08-10 11:20:00,122.03,122.16,122.03,122.04,62189.0,92.2419,92.3402,92.2419,92.2495,62189.0
2018-08-10 11:30:00,122.06,122.55,122.01,122.51,34588.0,92.2646,92.635,92.2268,92.6048,34588.0
2018-08-10 11:40:00,122.51,122.63,122.46,122.58,21784.0,92.6048,92.6955,92.567,92.6577,21784.0
2018-08-10 11:50:00,122.59,122.66,122.47,122.52,17641.0,92.6653,92.7182,92.5745,92.6123,17641.0
2018-08-10 12:00:00,122.49,122.52,122.34,122.48,13580.0,92.5897,92.6123,92.4763,92.5821,13580.0
2018-08-10 12:10:00,122.49,122.58,122.41,122.46,17440.0,92.5897,92.6577,92.5292,92.567,17440.0
2018-08-10 12:20:00,122.44,122.53,122.38,122.51,16891.0,92.5519,92.6199,92.5065,92.6048,16891.0
2018-08-10 12:30:00,122.5,122.58,122.47,122.53,18052.0,92.5972,92.6577,92.5745,92.6199,18052.0
2018-08-10 12:40:00,122.54,122.69,122.54,122.64,17738.0,92.6275,92.7408,92.6275,92.703,17738.0
2018-08-10 12:50:00,122.61,122.62,122.42,122.49,14108.0,92.6804,92.6879,92.5367,92.5897,14108.0
2018-08-10 13:00:00,122.51,122.55,122.38,122.52,14169.0,92.6048,92.635,92.5065,92.6123,14169.0
2018-08-10 13:10:00,122.52,122.54,122.39,122.39,13756.0,92.6123,92.6275,92.5141,92.5141,13756.0
2018-08-10 13:20:00,122.43,122.53,122.41,122.53,14671.0,92.5443,92.6199,92.5292,92.6199,14671.0
2018-08-10 13:30:00,122.53,122.59,122.39,122.4,21295.0,92.6199,92.6653,92.5141,92.5216,21295.0
2018-08-10 13:40:00,122.37,122.43,122.34,122.34,14136.0,92.499,92.5443,92.4763,92.4763,14136.0
2018-08-10 13:50:00,122.33,122.37,122.2,122.31,21641.0,92.4687,92.499,92.3705,92.4536,21641.0
2018-08-10 14:00:00,122.33,122.38,122.31,122.35,27743.0,92.4687,92.5065,92.4536,92.4838,27743.0
2018-08-10 14:10:00,122.34,122.58,122.32,122.58,29756.0,92.4763,92.6577,92.4612,92.6577,29756.0
2018-08-10 14:20:00,122.58,122.61,122.31,122.31,39398.0,92.6577,92.6804,92.4536,92.4536,39398.0
2018-08-10 14:30:00,122.29,122.44,122.28,122.39,29477.0,92.4385,92.5519,92.4309,92.5141,29477.0
2018-08-10 14:40:00,122.4,122.52,122.38,122.5,26699.0,92.5216,92.6123,92.5065,92.5972,26699.0
2018-08-10 14:50:00,122.48,122.58,122.47,122.48,27374.0,92.5821,92.6577,92.5745,92.5821,27374.0
2018-08-10 15:00:00,122.47,122.47,122.2,122.25,52945.0,92.5745,92.5745,92.3705,92.4082,52945.0
2018-08-10 15:10:00,122.25,122.54,122.25,122.52,40082.0,92.4082,92.6275,92.4082,92.6123,40082.0
2018-08-10 15:20:00,122.54,122.71,122.38,122.48,60970.0,92.6275,92.756,92.5065,92.5821,60970.0
2018-08-10 15:30:00,122.51,122.61,122.4,122.5,65821.0,92.6048,92.6804,92.5216,92.5972,65821.0
2018-08-10 15:40:00,122.48,122.67,122.44,122.57,71286.0,92.5821,92.7257,92.5519,92.6501,71286.0
2018-08-10 15:50:00,122.55,122.75,122.49,122.59,208997.0,92.635,92.7862,92.5897,92.6653,208997.0
2018-08-13 09:30:00,122.85,123.0,122.44,122.71,52988.0,92.8618,92.9752,92.5519,92.756,52988.0
2018-08-13 09:40:00,122.77,123.06,122.72,123.04,53524.0,92.8013,93.0205,92.7635,93.0054,53524.0
2018-08-13 09:50:00,123.04,123.32,123.04,123.25,24769.0,93.0054,93.2171,93.0054,93.1641,24769.0
2018-08-13 10:00:00,123.23,123.23,122.77,123.13,41681.0,93.149,93.149,92.8013,93.0734,41681.0
2018-08-13 10:10:00,123.13,123.43,122.96,123.21,53126.0,93.0734,93.3002,92.9449,93.1339,53126.0
2018-08-13 10:20:00,123.22,123.42,123.02,123.21,52873.0,93.1415,93.2926,92.9903,93.1339,52873.0
2018-08-13 10:30:00,123.22,123.44,123.15,123.37,39561.0,93.1415,93.3078,93.0886,93.2548,39561.0
2018-08-13 10:40:00,123.36,123.45,123.2,123.35,41393.0,93.2473,93.3153,93.1263,93.2397,41393.0
2018-08-13 10:50:00,123.37,123.38,123.02,123.24,42725.0,93.2548,93.2624,92.9903,93.1566,42725.0
2018-08-13 11:00:00,123.24,123.38,123.11,123.13,25717.0,93.1566,93.2624,93.0583,93.0734,25717.0
2018-08-13 11:10:00,123.13,123.31,123.1,123.13,59024.0,93.0734,93.2095,93.0508,93.0734,59024.0
2018-08-13 11:20:00,123.14,123.21,123.01,123.11,35742.0,93.081,93.1339,92.9827,93.0583,35742.0
2018-08-13 11:30:00,123.11,123.11,122.91,122.97,19221.0,93.0583,93.0583,92.9071,92.9525,19221.0
2018-08-13 11:40:00,122.95,122.96,122.8,122.8,18464.0,92.9374,92.9449,92.824,92.824,18464.0
2018-08-13 11:50:00,122.81,122.89,122.65,122.7,33099.0,92.8315,92.892,92.7106,92.7484,33099.0
2018-08-13 12:00:00,122.7,122.83,122.65,122.75,19084.0,92.7484,92.8467,92.7106,92.7862,19084.0
2018-08-13 12:10:00,122.75,122.77,122.58,122.59,20334.0,92.7862,92.8013,92.6577,92.6653,20334.0
2018-08-13 12:20:00,122.65,122.7,122.43,122.49,15473.0,92.7106,92.7484,92.5443,92.5897,15473.0
2018-08-13 12:30:00,122.46,122.55,122.37,122.55,23640.0,92.567,92.635,92.499,92.635,23640.0
2018-08-13 12:40:00,122.54,122.62,122.38,122.41,16394.0,92.6275,92.6879,92.5065,92.5292,16394.0
2018-08-13 12:50:00,122.41,122.44,122.28,122.41,21583.0,92.5292,92.5519,92.4309,92.5292,21583.0
2018-08-13 13:00:00,122.37,122.38,122.2,122.3,16563.0,92.499,92.5065,92.3705,92.446,16563.0
2018-08-13 13:10:00,122.3,122.52,122.29,122.52,19326.0,92.446,92.6123,92.4385,92.6123,19326.0
2018-08-13 13:20:00,122.49,122.56,122.42,122.49,52745.0,92.5897,92.6426,92.5367,92.5897,52745.0
2018-08-13 13:30:00,122.51,122.56,122.28,122.32,20805.0,92.6048,92.6426,92.4309,92.4612,20805.0
2018-08-13 13:40:00,122.31,122.4,122.22,122.22,18094.0,92.4536,92.5216,92.3856,92.3856,18094.0
2018-08-13 13:50:00,122.22,122.42,122.2,122.41,15277.0,92.3856,92.5367,92.3705,92.5292,15277.0
2018-08-13 14:00:00,122.41,122.57,122.4,122.46,39649.0,92.5292,92.6501,92.5216,92.567,39649.0
2018-08-13 14:10:00,122.46,122.62,122.44,122.51,27589.0,92.567,92.6879,92.5519,92.6048,27589.0
2018-08-13 14:20:00,122.51,122.58,122.3,122.34,36805.0,92.6048,92.6577,92.446,92.4763,36805.0
2018-08-13 14:30:00,122.36,122.49,122.32,122.39,21818.0,92.4914,92.5897,92.4612,92.5141,21818.0
2018-08-13 14:40:00,122.43,122.48,122.37,122.44,20795.0,92.5443,92.5821,92.499,92.5519,20795.0
2018-08-13 14:50:00,122.47,122.49,122.34,122.4,21565.0,92.5745,92.5897,92.4763,92.5216,21565.0
2018-08-13 15:00:00,122.39,122.39,122.24,122.39,27251.0,92.5141,92.5141,92.4007,92.5141,27251.0
2018-08-13 15:10:00,122.38,122.5,122.21,122.24,39298.0,92.5065,92.5972,92.378,92.4007,39298.0
2018-08-13 15:20:00,122.27,122.31,122.11,122.13,21310.0,92.4234,92.4536,92.3024,92.3175,21310.0
2018-08-13 15:30:00,122.14,122.15,121.98,122.1,33356.0,92.3251,92.3327,92.2042,92.2949,33356.0
2018-08-13 15:40:00,122.1,122.1,121.62,121.63,76269.0,92.2949,92.2949,91.932,91.9396,76269.0
2018-08-13 15:50:00,121.63,121.69,121.5,121.57,217275.0,91.9396,91.9849,91.8413,91.8942,217275.0
2018-08-14 09:30:00,121.93,122.0,121.58,121.93,72405.0,92.1664,92.2193,91.9018,92.1664,72405.0
2018-08-14 09:40:00,121.88,121.96,121.15,121.23,58826.0,92.1286,92.189,91.5768,91.6372,58826.0
2018-08-14 09:50:00,121.24,121.43,121.01,121.03,66681.0,91.6448,91.7884,91.4709,91.4861,66681.0
2018-08-14 10:00:00,121.04,121.18,120.78,120.96,66549.0,91.4936,91.5994,91.2971,91.4331,66549.0
2018-08-14 10:10:00,120.96,121.09,120.79,120.94,87928.0,91.4331,91.5314,91.3046,91.418,87928.0
2018-08-14 10:20:00,120.92,121.08,120.86,120.99,66215.0,91.4029,91.5238,91.3576,91.4558,66215.0
2018-08-14 10:30:00,120.97,121.14,120.76,121.11,60936.0,91.4407,91.5692,91.282,91.5465,60936.0
2018-08-14 10:40:00,121.11,121.38,120.97,121.38,36771.0,91.5465,91.7506,91.4407,91.7506,36771.0
2018-08-14 10:50:00,121.38,121.44,121.15,121.15,35864.0,91.7506,91.796,91.5768,91.5768,35864.0
2018-08-14 11:00:00,121.16,121.19,120.89,120.91,27252.0,91.5843,91.607,91.3802,91.3953,27252.0
2018-08-14 11:10:00,120.9,120.96,120.77,120.82,27466.0,91.3878,91.4331,91.2895,91.3273,27466.0
2018-08-14 11:20:00,120.82,120.93,120.77,120.77,26962.0,91.3273,91.4105,91.2895,91.2895,26962.0
2018-08-14 11:30:00,120.79,120.85,120.76,120.79,29902.0,91.3046,91.35,91.282,91.3046,29902.0
2018-08-14 11:40:00,120.82,120.84,120.72,120.76,20625.0,91.3273,91.3424,91.2517,91.282,20625.0
2018-08-14 11:50:00,120.75,120.76,120.56,120.6,36364.0,91.2744,91.282,91.1308,91.161,36364.0
2018-08-14 12:00:00,120.61,120.76,120.59,120.66,36523.0,91.1686,91.282,91.1535,91.2064,36523.0
2018-08-14 12:10:00,120.63,120.68,120.49,120.68,79023.0,91.1837,91.2215,91.0779,91.2215,79023.0
2018-08-14 12:20:00,120.71,120.72,120.61,120.72,19257.0,91.2442,91.2517,91.1686,91.2517,19257.0
2018-08-14 12:30:00,120.72,120.72,120.57,120.57,15372.0,91.2517,91.2517,91.1383,91.1383,15372.0
2018-08-14 12:40:00,120.57,120.57,120.33,120.34,31704.0,91.1383,91.1383,90.9569,90.9645,31704.0
2018-08-14 12:50:00,120.34,120.45,120.3,120.4,24779.0,90.9645,91.0476,90.9342,91.0098,24779.0
2018-08-14 13:00:00,120.4,120.51,120.32,120.33,147547.0,91.0098,91.093,90.9494,90.9569,147547.0
2018-08-14 13:10:00,120.34,120.35,120.14,120.18,70120.0,90.9645,90.972,90.8133,90.8435,70120.0
2018-08-14 13:20:00,120.18,120.45,120.13,120.39,17784.0,90.8435,91.0476,90.8057,91.0023,17784.0
2018-08-14 13:30:00,120.42,120.6,120.42,120.57,20652.0,91.025,91.161,91.025,91.1383,20652.0
2018-08-14 13:40:00,120.56,120.66,120.51,120.63,23669.0,91.1308,91.2064,91.093,91.1837,23669.0
2018-08-14 13:50:00,120.62,120.93,120.62,120.9,24934.0,91.1761,91.4105,91.1761,91.3878,24934.0
2018-08-14 14:00:00,120.88,120.9,120.77,120.8,19796.0,91.3727,91.3878,91.2895,91.3122,19796.0
2018-08-14 14:10:00,120.81,120.85,120.74,120.85,33316.0,91.3198,91.35,91.2668,91.35,33316.0
2018-08-14 14:20:00,120.82,120.89,120.71,120.87,23697.0,91.3273,91.3802,91.2442,91.3651,23697.0
2018-08-14 14:30:00,120.87,120.88,120.77,120.85,22718.0,91.3651,91.3727,91.2895,91.35,22718.0
2018-08-14 14:40:00,120.85,120.91,120.77,120.78,23602.0,91.35,91.3953,91.2895,91.2971,23602.0
2018-08-14 14:50:00,120.78,120.86,120.78,120.8,24560.0,91.2971,91.3576,91.2971,91.3122,24560.0
2018-08-14 15:00:00,120.81,120.96,120.81,120.91,29102.0,91.3198,91.4331,91.3198,91.3953,29102.0
2018-08-14 15:10:00,120.92,120.93,120.82,120.9,30435.0,91.4029,91.4105,91.3273,91.3878,30435.0
2018-08-14 15:20:00,120.89,120.99,120.83,120.9,57611.0,91.3802,91.4558,91.3349,91.3878,57611.0
2018-08-14 15:30:00,120.91,120.94,120.84,120.93,63375.0,91.3953,91.418,91.3424,91.4105,63375.0
2018-08-14 15:40:00,120.92,120.93,120.79,120.85,82605.0,91.4029,91.4105,91.3046,91.35,82605.0
2018-08-14 15:50:00,120.85,121.11,120.83,120.94,269812.0,91.35,91.5465,91.3349,91.418,269812.0
2018-08-15 09:30:00,120.09,120.09,118.53,119.16,141933.0,90.7755,90.7755,89.5963,90.0725,141933.0
2018-08-15 09:40:00,119.2,119.55,118.99,119.12,72762.0,90.1028,90.3673,89.944,90.0423,72762.0
2018-08-15 09:50:00,119.02,119.06,117.95,118.18,106600.0,89.9667,89.9969,89.1579,89.3318,106600.0
2018-08-15 10:00:00,118.13,118.27,117.84,118.05,49983.0,89.294,89.3998,89.0747,89.2335,49983.0
2018-08-15 10:10:00,118.04,118.05,117.18,117.46,80023.0,89.2259,89.2335,88.5759,88.7875,80023.0
2018-08-15 10:20:00,117.44,117.49,116.84,117.1,66534.0,88.7724,88.8102,88.3189,88.5154,66534.0
2018-08-15 10:30:00,117.05,117.05,116.16,116.53,110641.0,88.4776,88.4776,87.8048,88.0845,110641.0
2018-08-15 10:40:00,116.56,117.39,116.56,117.36,98314.0,88.1072,88.7346,88.1072,88.7119,98314.0
2018-08-15 10:50:00,117.39,117.42,116.54,116.57,78306.0,88.7346,88.7573,88.0921,88.1148,78306.0
2018-08-15 11:00:00,116.54,117.18,116.43,117.12,62036.0,88.0921,88.5759,88.0089,88.5305,62036.0
2018-08-15 11:10:00,117.16,117.29,116.87,116.91,63204.0,88.5607,88.659,88.3415,88.3718,63204.0
2018-08-15 11:20:00,116.96,117.25,116.95,117.03,80838.0,88.4096,88.6288,88.402,88.4625,80838.0
2018-08-15 11:30:00,117.02,117.26,116.9,117.06,64973.0,88.4549,88.6363,88.3642,88.4851,64973.0
2018-08-15 11:40:00,117.04,117.06,116.82,116.91,36001.0,88.47,88.4851,88.3037,88.3718,36001.0
2018-08-15 11:50:00,116.93,116.94,116.63,116.73,39567.0,88.3869,88.3944,88.1601,88.2357,39567.0
2018-08-15 12:00:00,116.73,116.94,116.67,116.9,52157.0,88.2357,88.3944,88.1903,88.3642,52157.0
2018-08-15 12:10:00,116.9,116.9,116.65,116.72,24566.0,88.3642,88.3642,88.1752,88.2281,24566.0
2018-08-15 12:20:00,116.73,116.84,116.64,116.84,43817.0,88.2357,88.3189,88.1677,88.3189,43817.0
2018-08-15 12:30:00,116.84,116.88,116.72,116.79,76738.0,88.3189,88.3491,88.2281,88.2811,76738.0
2018-08-15 12:40:00,116.81,116.91,116.71,116.72,32194.0,88.2962,88.3718,88.2206,88.2281,32194.0
2018-08-15 12:50:00,116.72,116.78,116.59,116.75,25179.0,88.2281,88.2735,88.1299,88.2508,25179.0
2018-08-15 13:00:00,116.74,116.79,116.54,116.54,70477.0,88.2433,88.2811,88.0921,88.0921,70477.0
2018-08-15 13:10:00,116.56,116.63,116.35,116.35,23773.0,88.1072,88.1601,87.9485,87.9485,23773.0
2018-08-15 13:20:00,116.37,116.7,116.36,116.57,45266.0,87.9636,88.213,87.956,88.1148,45266.0
2018-08-15 13:30:00,116.57,116.61,116.42,116.51,50228.0,88.1148,88.145,88.0014,88.0694,50228.0
2018-08-15 13:40:00,116.53,116.56,116.34,116.38,90966.0,88.0845,88.1072,87.9409,87.9711,90966.0
2018-08-15 13:50:00,116.37,116.51,116.36,116.42,68911.0,87.9636,88.0694,87.956,88.0014,68911.0
2018-08-15 14:00:00,116.42,116.44,115.97,115.97,81367.0,88.0014,88.0165,87.6612,87.6612,81367.0
2018-08-15 14:10:00,115.98,116.11,115.81,116.02,45831.0,87.6688,87.767,87.5403,87.699,45831.0
2018-08-15 14:20:00,116.02,116.06,115.65,115.67,121928.0,87.699,87.7293,87.4193,87.4345,121928.0
2018-08-15 14:30:00,115.67,115.9,115.55,115.78,50504.0,87.4345,87.6083,87.3437,87.5176,50504.0
2018-08-15 14:40:00,115.78,115.81,115.42,115.46,41468.0,87.5176,87.5403,87.2455,87.2757,41468.0
2018-08-15 14:50:00,115.47,115.63,115.41,115.61,57224.0,87.2833,87.4042,87.2379,87.3891,57224.0
2018-08-15 15:00:00,115.62,115.87,115.56,115.61,92189.0,87.3967,87.5856,87.3513,87.3891,92189.0
2018-08-15 15:10:00,115.62,115.63,115.4,115.46,74532.0,87.3967,87.4042,87.2304,87.2757,74532.0
2018-08-15 15:20:00,115.46,115.52,115.37,115.38,74519.0,87.2757,87.3211,87.2077,87.2152,74519.0
2018-08-15 15:30:00,115.39,115.6,115.38,115.52,144768.0,87.2228,87.3815,87.2152,87.3211,144768.0
2018-08-15 15:40:00,115.51,115.57,115.37,115.45,158049.0,87.3135,87.3589,87.2077,87.2682,158049.0
2018-08-15 15:50:00,115.44,115.49,115.27,115.36,270975.0,87.2606,87.2984,87.1321,87.2001,270975.0
2018-08-16 09:30:00,115.77,115.77,115.02,115.62,89830.0,87.51,87.51,86.9431,87.3967,89830.0
2018-08-16 09:40:00,115.71,115.98,115.5,115.7,77021.0,87.4647,87.6688,87.306,87.4571,77021.0
2018-08-16 09:50:00,115.67,115.93,115.45,115.45,44972.0,87.4345,87.631,87.2682,87.2682,44972.0
2018-08-16 10:00:00,115.44,115.64,115.41,115.61,71866.0,87.2606,87.4118,87.2379,87.3891,71866.0
2018-08-16 10:10:00,115.62,115.64,115.43,115.48,43435.0,87.3967,87.4118,87.253,87.2908,43435.0
2018-08-16 10:20:00,115.47,115.49,115.03,115.04,51153.0,87.2833,87.2984,86.9507,86.9582,51153.0
2018-08-16 10:30:00,115.05,115.54,115.05,115.54,68653.0,86.9658,87.3362,86.9658,87.3362,68653.0
2018-08-16 10:40:00,115.53,115.54,115.36,115.43,43036.0,87.3286,87.3362,87.2001,87.253,43036.0
2018-08-16 10:50:00,115.43,115.52,115.32,115.47,32363.0,87.253,87.3211,87.1699,87.2833,32363.0
2018-08-16 11:00:00,115.45,115.71,115.43,115.63,54737.0,87.2682,87.4647,87.253,87.4042,54737.0
2018-08-16 11:10:00,115.63,115.83,115.54,115.65,43121.0,87.4042,87.5554,87.3362,87.4193,43121.0
2018-08-16 11:20:00,115.62,115.74,115.52,115.56,44799.0,87.3967,87.4874,87.3211,87.3513,44799.0
2018-08-16 11:30:00,115.54,115.64,115.46,115.62,24426.0,87.3362,87.4118,87.2757,87.3967,24426.0
2018-08-16 11:40:00,115.62,115.65,115.51,115.57,41910.0,87.3967,87.4193,87.3135,87.3589,41910.0
2018-08-16 11:50:00,115.55,115.61,115.5,115.61,30866.0,87.3437,87.3891,87.306,87.3891,30866.0
2018-08-16 12:00:00,115.58,115.67,115.56,115.6,30650.0,87.3664,87.4345,87.3513,87.3815,30650.0
2018-08-16 12:10:00,115.59,115.65,115.43,115.5,23198.0,87.374,87.4193,87.253,87.306,23198.0
2018-08-16 12:20:00,115.51,115.54,115.41,115.41,20444.0,87.3135,87.3362,87.2379,87.2379,20444.0
2018-08-16 12:30:00,115.4,115.4,115.09,115.18,24499.0,87.2304,87.2304,86.996,87.0641,24499.0
2018-08-16 12:40:00,115.16,115.16,114.93,115.09,27649.0,87.0489,87.0489,86.8751,86.996,27649.0
2018-08-16 12:50:00,115.11,115.16,115.04,115.05,20894.0,87.0112,87.0489,86.9582,86.9658,20894.0
2018-08-16 13:00:00,115.05,115.09,115.01,115.08,18049.0,86.9658,86.996,86.9356,86.9885,18049.0
2018-08-16 13:10:00,115.08,115.2,115.04,115.14,22525.0,86.9885,87.0792,86.9582,87.0338,22525.0
2018-08-16 13:20:00,115.16,115.2,115.05,115.08,19891.0,87.0489,87.0792,86.9658,86.9885,19891.0
2018-08-16 13:30:00,115.09,115.29,115.06,115.26,20150.0,86.996,87.1472,86.9734,87.1245,20150.0
2018-08-16 13:40:00,115.29,115.31,115.04,115.06,23527.0,87.1472,87.1623,86.9582,86.9734,23527.0
2018-08-16 13:50:00,115.05,115.22,115.01,115.18,21753.0,86.9658,87.0943,86.9356,87.0641,21753.0
2018-08-16 14:00:00,115.19,115.19,115.02,115.05,36864.0,87.0716,87.0716,86.9431,86.9658,36864.0
2018-08-16 14:10:00,115.07,115.26,115.03,115.24,83179.0,86.9809,87.1245,86.9507,87.1094,83179.0
2018-08-16 14:20:00,115.25,115.3,115.18,115.18,39712.0,87.117,87.1548,87.0641,87.0641,39712.0
2018-08-16 14:30:00,115.19,115.19,114.95,114.97,55941.0,87.0716,87.0716,86.8902,86.9053,55941.0
2018-08-16 14:40:00,114.97,115.08,114.94,114.98,54754.0,86.9053,86.9885,86.8826,86.9129,54754.0
2018-08-16 14:50:00,114.97,115.12,114.96,115.1,54583.0,86.9053,87.0187,86.8978,87.0036,54583.0
2018-08-16 15:00:00,115.1,115.29,115.07,115.07,71730.0,87.0036,87.1472,86.9809,86.9809,71730.0
2018-08-16 15:10:00,115.07,115.14,115.01,115.09,56830.0,86.9809,87.0338,86.9356,86.996,56830.0
2018-08-16 15:20:00,115.1,115.17,115.02,115.07,59351.0,87.0036,87.0565,86.9431,86.9809,59351.0
2018-08-16 15:30:00,115.06,115.06,114.9,114.97,72766.0,86.9734,86.9734,86.8524,86.9053,72766.0
2018-08-16 15:40:00,114.97,114.97,114.84,114.93,76757.0,86.9053,86.9053,86.8071,86.8751,76757.0
2018-08-16 15:50:00,114.92,115.0,114.84,114.95,223989.0,86.8675,86.928,86.8071,86.8902,223989.0
2018-08-17 09:30:00,115.33,115.51,115.0,115.41,76966.0,87.1774,87.3135,86.928,87.2379,76966.0
2018-08-17 09:40:00,115.39,115.43,114.66,114.72,30060.0,87.2228,87.253,86.671,86.7164,30060.0
2018-08-17 09:50:00,114.71,114.99,114.59,114.99,38624.0,86.7088,86.9204,86.6181,86.9204,38624.0
2018-08-17 10:00:00,114.98,115.0,114.72,114.89,31145.0,86.9129,86.928,86.7164,86.8449,31145.0
2018-08-17 10:10:00,114.87,114.87,114.59,114.75,25737.0,86.8297,86.8297,86.6181,86.739,25737.0
2018-08-17 10:20:00,114.77,115.07,114.75,114.99,24845.0,86.7541,86.9809,86.739,86.9204,24845.0
2018-08-17 10:30:00,115.01,115.27,114.99,115.24,23860.0,86.9356,87.1321,86.9204,87.1094,23860.0
2018-08-17 10:40:00,115.27,115.3,114.99,115.05,35156.0,87.1321,87.1548,86.9204,86.9658,35156.0
2018-08-17 10:50:00,115.04,115.24,115.03,115.06,47238.0,86.9582,87.1094,86.9507,86.9734,47238.0
2018-08-17 11:00:00,115.09,115.24,114.96,114.97,51171.0,86.996,87.1094,86.8978,86.9053,51171.0
2018-08-17 11:10:00,114.97,115.16,114.84,115.1,32731.0,86.9053,87.0489,86.8071,87.0036,32731.0
2018-08-17 11:20:00,115.12,115.2,115.07,115.08,19472.0,87.0187,87.0792,86.9809,86.9885,19472.0
2018-08-17 11:30:00,115.11,115.21,115.03,115.03,14928.0,87.0112,87.0867,86.9507,86.9507,14928.0
2018-08-17 11:40:00,115.03,115.29,115.03,115.19,29684.0,86.9507,87.1472,86.9507,87.0716,29684.0
2018-08-17 11:50:00,115.2,115.23,115.05,115.12,25353.0,87.0792,87.1019,86.9658,87.0187,25353.0
2018-08-17 12:00:00,115.13,115.16,115.0,115.01,14028.0,87.0263,87.0489,86.928,86.9356,14028.0
2018-08-17 12:10:00,115.03,115.07,114.93,114.96,19710.0,86.9507,86.9809,86.8751,86.8978,19710.0
2018-08-17 12:20:00,114.98,115.07,114.93,115.01,13729.0,86.9129,86.9809,86.8751,86.9356,13729.0
2018-08-17 12:30:00,115.01,115.01,114.88,114.89,18814.0,86.9356,86.9356,86.8373,86.8449,18814.0
2018-08-17 12:40:00,114.91,114.97,114.87,114.91,12764.0,86.86,86.9053,86.8297,86.86,12764.0
2018-08-17 12:50:00,114.93,114.99,114.89,114.92,13580.0,86.8751,86.9204,86.8449,86.8675,13580.0
2018-08-17 13:00:00,114.9,114.97,114.84,114.89,20110.0,86.8524,86.9053,86.8071,86.8449,20110.0
2018-08-17 13:10:00,114.88,115.01,114.86,114.97,14171.0,86.8373,86.9356,86.8222,86.9053,14171.0
2018-08-17 13:20:00,114.98,115.03,114.9,114.94,13872.0,86.9129,86.9507,86.8524,86.8826,13872.0
2018-08-17 13:30:00,114.98,115.17,114.97,115.16,22231.0,86.9129,87.0565,86.9053,87.0489,22231.0
2018-08-17 13:40:00,115.14,115.24,115.14,115.23,25574.0,87.0338,87.1094,87.0338,87.1019,25574.0
2018-08-17 13:50:00,115.23,115.28,115.1,115.26,22824.0,87.1019,87.1397,87.0036,87.1245,22824.0
2018-08-17 14:00:00,115.23,115.47,115.22,115.29,35163.0,87.1019,87.2833,87.0943,87.1472,35163.0
2018-08-17 14:10:00,115.29,115.35,115.24,115.3,29655.0,87.1472,87.1926,87.1094,87.1548,29655.0
2018-08-17 14:20:00,115.34,115.51,115.31,115.51,21894.0,87.185,87.3135,87.1623,87.3135,21894.0
2018-08-17 14:30:00,115.5,115.57,115.38,115.46,25029.0,87.306,87.3589,87.2152,87.2757,25029.0
2018-08-17 14:40:00,115.45,115.5,115.4,115.4,15111.0,87.2682,87.306,87.2304,87.2304,15111.0
2018-08-17 14:50:00,115.4,115.54,115.38,115.47,17749.0,87.2304,87.3362,87.2152,87.2833,17749.0
2018-08-17 15:00:00,115.46,115.5,115.4,115.42,22218.0,87.2757,87.306,87.2304,87.2455,22218.0
2018-08-17 15:10:00,115.42,115.55,115.38,115.55,30728.0,87.2455,87.3437,87.2152,87.3437,30728.0
2018-08-17 15:20:00,115.55,115.72,115.55,115.67,32328.0,87.3437,87.4722,87.3437,87.4345,32328.0
2018-08-17 15:30:00,115.66,115.69,115.57,115.6,39543.0,87.4269,87.4496,87.3589,87.3815,39543.0
2018-08-17 15:40:00,115.61,115.7,115.47,115.49,61683.0,87.3891,87.4571,87.2833,87.2984,61683.0
2018-08-17 15:50:00,115.48,115.56,115.35,115.44,117319.0,87.2908,87.3513,87.1926,87.2606,117319.0
2018-08-20 09:30:00,114.69,115.09,114.4,115.09,77475.0,87.2912,87.5956,87.0704,87.5956,77475.0
2018-08-20 09:40:00,115.11,115.35,115.05,115.14,31863.0,87.6108,87.7935,87.5651,87.6336,31863.0
2018-08-20 09:50:00,115.17,115.17,114.75,114.75,31615.0,87.6565,87.6565,87.3368,87.3368,31615.0
2018-08-20 10:00:00,114.8,115.13,114.8,115.02,55355.0,87.3749,87.626,87.3749,87.5423,55355.0
2018-08-20 10:10:00,115.02,115.23,114.96,115.19,33806.0,87.5423,87.7021,87.4966,87.6717,33806.0
2018-08-20 10:20:00,115.18,115.7,115.18,115.68,57423.0,87.6641,88.0599,87.6641,88.0446,57423.0
2018-08-20 10:30:00,115.69,115.95,115.52,115.62,51086.0,88.0523,88.2501,87.9229,87.999,51086.0
2018-08-20 10:40:00,115.61,115.96,115.6,115.93,34378.0,87.9914,88.2578,87.9838,88.2349,34378.0
2018-08-20 10:50:00,115.91,116.01,115.8,115.85,38139.0,88.2197,88.2958,88.136,88.174,38139.0
2018-08-20 11:00:00,115.87,116.27,115.84,116.22,49964.0,88.1893,88.4937,88.1664,88.4556,49964.0
2018-08-20 11:10:00,116.24,116.48,116.07,116.46,41733.0,88.4709,88.6535,88.3415,88.6383,41733.0
2018-08-20 11:20:00,116.44,116.51,116.28,116.5,33472.0,88.6231,88.6764,88.5013,88.6688,33472.0
2018-08-20 11:30:00,116.49,116.54,116.21,116.26,27467.0,88.6611,88.6992,88.448,88.4861,27467.0
2018-08-20 11:40:00,116.28,116.59,116.24,116.59,22107.0,88.5013,88.7372,88.4709,88.7372,22107.0
2018-08-20 11:50:00,116.6,116.65,116.28,116.36,25397.0,88.7449,88.7829,88.5013,88.5622,25397.0
2018-08-20 12:00:00,116.34,116.54,116.3,116.52,24986.0,88.547,88.6992,88.5165,88.684,24986.0
2018-08-20 12:10:00,116.54,116.64,116.48,116.64,28357.0,88.6992,88.7753,88.6535,88.7753,28357.0
2018-08-20 12:20:00,116.62,116.8,116.61,116.77,35075.0,88.7601,88.8971,88.7525,88.8742,35075.0
2018-08-20 12:30:00,116.77,116.79,116.67,116.78,21918.0,88.8742,88.8895,88.7981,88.8819,21918.0
2018-08-20 12:40:00,116.77,116.8,116.67,116.67,16537.0,88.8742,88.8971,88.7981,88.7981,16537.0
2018-08-20 12:50:00,116.65,116.82,116.56,116.82,38146.0,88.7829,88.9123,88.7144,88.9123,38146.0
2018-08-20 13:00:00,116.82,116.82,116.51,116.58,18074.0,88.9123,88.9123,88.6764,88.7296,18074.0
2018-08-20 13:10:00,116.6,116.68,116.55,116.63,17021.0,88.7449,88.8057,88.7068,88.7677,17021.0
2018-08-20 13:20:00,116.64,116.77,116.46,116.54,55326.0,88.7753,88.8742,88.6383,88.6992,55326.0
2018-08-20 13:30:00,116.52,116.63,116.48,116.61,14621.0,88.684,88.7677,88.6535,88.7525,14621.0
2018-08-20 13:40:00,116.6,116.61,116.37,116.37,22274.0,88.7449,88.7525,88.5698,88.5698,22274.0
2018-08-20 13:50:00,116.34,116.59,116.34,116.54,15033.0,88.547,88.7372,88.547,88.6992,15033.0
2018-08-20 14:00:00,116.51,116.52,116.23,116.31,64007.0,88.6764,88.684,88.4633,88.5241,64007.0
2018-08-20 14:10:00,116.31,116.33,116.23,116.26,39220.0,88.5241,88.5394,88.4633,88.4861,39220.0
2018-08-20 14:20:00,116.24,116.35,116.22,116.31,31008.0,88.4709,88.5546,88.4556,88.5241,31008.0
2018-08-20 14:30:00,116.32,116.39,116.2,116.26,39873.0,88.5318,88.585,88.4404,88.4861,39873.0
2018-08-20 14:40:00,116.23,116.26,116.18,116.23,38879.0,88.4633,88.4861,88.4252,88.4633,38879.0
2018-08-20 14:50:00,116.23,116.23,116.09,116.09,22951.0,88.4633,88.4633,88.3567,88.3567,22951.0
2018-08-20 15:00:00,116.12,116.18,116.01,116.09,19417.0,88.3795,88.4252,88.2958,88.3567,19417.0
2018-08-20 15:10:00,116.09,116.13,116.04,116.08,23994.0,88.3567,88.3871,88.3186,88.3491,23994.0
2018-08-20 15:20:00,116.08,116.2,116.08,116.17,19373.0,88.3491,88.4404,88.3491,88.4176,19373.0
2018-08-20 15:30:00,116.17,116.17,116.02,116.09,55213.0,88.4176,88.4176,88.3034,88.3567,55213.0
2018-08-20 15:40:00,116.09,116.18,116.0,116.15,58923.0,88.3567,88.4252,88.2882,88.4024,58923.0
2018-08-20 15:50:00,116.14,116.14,116.02,116.08,126677.0,88.3948,88.3948,88.3034,88.3491,126677.0
2018-08-21 09:30:00,116.58,116.71,115.78,116.25,104170.0,88.7296,88.8286,88.1208,88.4785,104170.0
2018-08-21 09:40:00,116.28,116.68,116.28,116.54,34486.0,88.5013,88.8057,88.5013,88.6992,34486.0
2018-08-21 09:50:00,116.53,117.14,116.49,117.1,61065.0,88.6916,89.1559,88.6611,89.1254,61065.0
2018-08-21 10:00:00,117.09,117.27,116.99,117.18,31478.0,89.1178,89.2548,89.0417,89.1863,31478.0
2018-08-21 10:10:00,117.17,117.28,117.04,117.27,29368.0,89.1787,89.2624,89.0797,89.2548,29368.0
2018-08-21 10:20:00,117.25,117.39,117.19,117.35,55165.0,89.2396,89.3461,89.1939,89.3157,55165.0
2018-08-21 10:30:00,117.37,117.62,117.36,117.53,25474.0,89.3309,89.5212,89.3233,89.4527,25474.0
2018-08-21 10:40:00,117.51,117.8,117.5,117.66,36171.0,89.4375,89.6582,89.4299,89.5516,36171.0
2018-08-21 10:50:00,117.66,117.66,117.29,117.34,33961.0,89.5516,89.5516,89.27,89.3081,33961.0
2018-08-21 11:00:00,117.35,117.67,117.34,117.64,41765.0,89.3157,89.5592,89.3081,89.5364,41765.0
2018-08-21 11:10:00,117.67,117.69,117.2,117.2,34986.0,89.5592,89.5745,89.2015,89.2015,34986.0
2018-08-21 11:20:00,117.19,117.32,117.1,117.22,56938.0,89.1939,89.2929,89.1254,89.2167,56938.0
2018-08-21 11:30:00,117.19,117.4,117.14,117.36,30797.0,89.1939,89.3537,89.1559,89.3233,30797.0
2018-08-21 11:40:00,117.35,117.49,117.3,117.4,47809.0,89.3157,89.4222,89.2776,89.3537,47809.0
2018-08-21 11:50:00,117.41,117.68,117.38,117.65,47881.0,89.3614,89.5669,89.3385,89.544,47881.0
2018-08-21 12:00:00,117.65,117.67,117.51,117.55,43633.0,89.544,89.5592,89.4375,89.4679,43633.0
2018-08-21 12:10:00,117.54,117.55,117.37,117.4,19726.0,89.4603,89.4679,89.3309,89.3537,19726.0
2018-08-21 12:20:00,117.4,117.45,117.29,117.29,17086.0,89.3537,89.3918,89.27,89.27,17086.0
2018-08-21 12:30:00,117.3,117.36,117.25,117.28,16406.0,89.2776,89.3233,89.2396,89.2624,16406.0
2018-08-21 12:40:00,117.29,117.46,117.28,117.4,23510.0,89.27,89.3994,89.2624,89.3537,23510.0
2018-08-21 12:50:00,117.41,117.44,117.33,117.34,21993.0,89.3614,89.3842,89.3005,89.3081,21993.0
2018-08-21 13:00:00,117.35,117.35,117.1,117.11,57513.0,89.3157,89.3157,89.1254,89.133,57513.0
2018-08-21 13:10:00,117.11,117.27,116.94,117.26,27820.0,89.133,89.2548,89.0036,89.2472,27820.0
2018-08-21 13:20:00,117.26,117.42,117.25,117.41,22350.0,89.2472,89.369,89.2396,89.3614,22350.0
2018-08-21 13:30:00,117.44,117.57,117.43,117.57,22666.0,89.3842,89.4831,89.3766,89.4831,22666.0
2018-08-21 13:40:00,117.56,117.56,117.4,117.44,30464.0,89.4755,89.4755,89.3537,89.3842,30464.0
2018-08-21 13:50:00,117.44,117.44,117.22,117.25,16450.0,89.3842,89.3842,89.2167,89.2396,16450.0
2018-08-21 14:00:00,117.26,117.35,117.15,117.32,70119.0,89.2472,89.3157,89.1635,89.2929,70119.0
2018-08-21 14:10:00,117.31,117.34,117.27,117.29,23334.0,89.2852,89.3081,89.2548,89.27,23334.0
2018-08-21 14:20:00,117.28,117.35,117.25,117.29,21306.0,89.2624,89.3157,89.2396,89.27,21306.0
2018-08-21 14:30:00,117.28,117.28,117.14,117.24,18102.0,89.2624,89.2624,89.1559,89.232,18102.0
2018-08-21 14:40:00,117.24,117.26,117.0,117.0,18337.0,89.232,89.2472,89.0493,89.0493,18337.0
2018-08-21 14:50:00,117.02,117.12,116.91,117.1,39000.0,89.0645,89.1406,88.9808,89.1254,39000.0
2018-08-21 15:00:00,117.08,117.17,116.99,117.09,37539.0,89.1102,89.1787,89.0417,89.1178,37539.0
2018-08-21 15:10:00,117.08,117.12,116.98,117.02,17753.0,89.1102,89.1406,89.0341,89.0645,17753.0
2018-08-21 15:20:00,117.01,117.08,116.93,116.97,30375.0,89.0569,89.1102,88.996,89.0265,30375.0
2018-08-21 15:30:00,116.96,116.96,116.68,116.71,53379.0,89.0189,89.0189,88.8057,88.8286,53379.0
2018-08-21 15:40:00,116.7,116.72,116.39,116.41,75338.0,88.821,88.8362,88.585,88.6003,75338.0
2018-08-21 15:50:00,116.41,116.62,116.24,116.52,317264.0,88.6003,88.7601,88.4709,88.684,317264.0
2018-08-22 09:30:00,117.03,117.21,116.71,116.96,44673.0,89.0721,89.2091,88.8286,89.0189,44673.0
2018-08-22 09:40:00,116.89,117.15,116.65,117.08,28070.0,88.9656,89.1635,88.7829,89.1102,28070.0
2018-08-22 09:50:00,117.04,117.22,116.93,117.19,31637.0,89.0797,89.2167,88.996,89.1939,31637.0
2018-08-22 10:00:00,117.18,117.55,117.14,117.48,55441.0,89.1863,89.4679,89.1559,89.4146,55441.0
2018-08-22 10:10:00,117.46,117.71,117.4,117.71,36683.0,89.3994,89.5897,89.3537,89.5897,36683.0
2018-08-22 10:20:00,117.76,117.76,117.5,117.59,46250.0,89.6277,89.6277,89.4299,89.4984,46250.0
2018-08-22 10:30:00,117.56,117.86,117.26,117.79,59535.0,89.4755,89.7039,89.2472,89.6506,59535.0
2018-08-22 10:40:00,117.79,117.95,117.78,117.95,31114.0,89.6506,89.7724,89.643,89.7724,31114.0
2018-08-22 10:50:00,117.94,117.96,117.77,117.83,42082.0,89.7647,89.78,89.6354,89.681,42082.0
2018-08-22 11:00:00,117.81,117.97,117.69,117.75,41543.0,89.6658,89.7876,89.5745,89.6201,41543.0
2018-08-22 11:10:00,117.73,117.82,117.57,117.67,38731.0,89.6049,89.6734,89.4831,89.5592,38731.0
2018-08-22 11:20:00,117.68,117.86,117.68,117.84,21324.0,89.5669,89.7039,89.5669,89.6886,21324.0
2018-08-22 11:30:00,117.86,117.86,117.65,117.82,25901.0,89.7039,89.7039,89.544,89.6734,25901.0
2018-08-22 11:40:00,117.83,117.97,117.68,117.69,25306.0,89.681,89.7876,89.5669,89.5745,25306.0
2018-08-22 11:50:00,117.71,117.81,117.66,117.79,21579.0,89.5897,89.6658,89.5516,89.6506,21579.0
2018-08-22 12:00:00,117.79,117.82,117.64,117.66,20568.0,89.6506,89.6734,89.5364,89.5516,20568.0
2018-08-22 12:10:00,117.64,117.75,117.61,117.65,19563.0,89.5364,89.6201,89.5136,89.544,19563.0
2018-08-22 12:20:00,117.66,117.66,117.36,117.36,17011.0,89.5516,89.5516,89.3233,89.3233,17011.0
2018-08-22 12:30:00,117.37,117.46,117.34,117.37,15510.0,89.3309,89.3994,89.3081,89.3309,15510.0
2018-08-22 12:40:00,117.38,117.43,117.23,117.36,28859.0,89.3385,89.3766,89.2244,89.3233,28859.0
2018-08-22 12:50:00,117.37,117.5,117.34,117.49,21345.0,89.3309,89.4299,89.3081,89.4222,21345.0
2018-08-22 13:00:00,117.48,117.57,117.45,117.45,16211.0,89.4146,89.4831,89.3918,89.3918,16211.0
2018-08-22 13:10:00,117.48,117.52,117.38,117.44,17994.0,89.4146,89.4451,89.3385,89.3842,17994.0
2018-08-22 13:20:00,117.44,117.56,117.44,117.52,12555.0,89.3842,89.4755,89.3842,89.4451,12555.0
2018-08-22 13:30:00,117.5,117.51,117.43,117.49,12994.0,89.4299,89.4375,89.3766,89.4222,12994.0
2018-08-22 13:40:00,117.47,117.56,117.41,117.46,23907.0,89.407,89.4755,89.3614,89.3994,23907.0
2018-08-22 13:50:00,117.45,117.52,117.44,117.52,18520.0,89.3918,89.4451,89.3842,89.4451,18520.0
2018-08-22 14:00:00,117.53,117.62,117.43,117.45,20210.0,89.4527,89.5212,89.3766,89.3918,20210.0
2018-08-22 14:10:00,117.44,117.46,117.3,117.35,24787.0,89.3842,89.3994,89.2776,89.3157,24787.0
2018-08-22 14:20:00,117.35,117.4,117.22,117.23,31968.0,89.3157,89.3537,89.2167,89.2244,31968.0
2018-08-22 14:30:00,117.23,117.25,117.14,117.25,25646.0,89.2244,89.2396,89.1559,89.2396,25646.0
2018-08-22 14:40:00,117.23,117.4,117.22,117.26,22988.0,89.2244,89.3537,89.2167,89.2472,22988.0
2018-08-22 14:50:00,117.26,117.39,117.26,117.39,25011.0,89.2472,89.3461,89.2472,89.3461,25011.0
2018-08-22 15:00:00,117.39,117.53,117.39,117.49,23155.0,89.3461,89.4527,89.3461,89.4222,23155.0
2018-08-22 15:10:00,117.51,117.61,117.49,117.61,20648.0,89.4375,89.5136,89.4222,89.5136,20648.0
2018-08-22 15:20:00,117.61,117.64,117.54,117.56,21626.0,89.5136,89.5364,89.4603,89.4755,21626.0
2018-08-22 15:30:00,117.57,117.58,117.4,117.43,40175.0,89.4831,89.4907,89.3537,89.3766,40175.0
2018-08-22 15:40:00,117.43,117.44,117.23,117.23,56362.0,89.3766,89.3842,89.2244,89.2244,56362.0
2018-08-22 15:50:00,117.23,117.25,117.0,117.04,272171.0,89.2244,89.2396,89.0493,89.0797,272171.0
2018-08-23 09:30:00,116.93,117.02,116.28,117.02,65169.0,88.996,89.0645,88.5013,89.0645,65169.0
2018-08-23 09:40:00,117.03,117.15,116.58,116.97,43984.0,89.0721,89.1635,88.7296,89.0265,43984.0
2018-08-23 09:50:00,117.01,117.39,116.97,117.01,32333.0,89.0569,89.3461,89.0265,89.0569,32333.0
2018-08-23 10:00:00,117.03,117.44,116.96,117.34,51722.0,89.0721,89.3842,89.0189,89.3081,51722.0
2018-08-23 10:10:00,117.31,117.43,117.2,117.22,32882.0,89.2852,89.3766,89.2015,89.2167,32882.0
2018-08-23 10:20:00,117.26,117.38,117.06,117.38,23664.0,89.2472,89.3385,89.095,89.3385,23664.0
2018-08-23 10:30:00,117.4,117.79,117.33,117.74,35133.0,89.3537,89.6506,89.3005,89.6125,35133.0
2018-08-23 10:40:00,117.72,117.74,117.53,117.73,34591.0,89.5973,89.6125,89.4527,89.6049,34591.0
2018-08-23 10:50:00,117.73,117.9,117.66,117.82,25069.0,89.6049,89.7343,89.5516,89.6734,25069.0
2018-08-23 11:00:00,117.79,117.81,117.61,117.69,25794.0,89.6506,89.6658,89.5136,89.5745,25794.0
2018-08-23 11:10:00,117.69,117.76,117.51,117.51,22607.0,89.5745,89.6277,89.4375,89.4375,22607.0
2018-08-23 11:20:00,117.55,117.64,117.49,117.62,40203.0,89.4679,89.5364,89.4222,89.5212,40203.0
2018-08-23 11:30:00,117.64,117.64,117.45,117.47,27014.0,89.5364,89.5364,89.3918,89.407,27014.0
2018-08-23 11:40:00,117.47,117.72,117.47,117.66,42723.0,89.407,89.5973,89.407,89.5516,42723.0
2018-08-23 11:50:00,117.67,117.9,117.66,117.75,29919.0,89.5592,89.7343,89.5516,89.6201,29919.0
2018-08-23 12:00:00,117.77,118.04,117.77,117.97,25856.0,89.6354,89.8409,89.6354,89.7876,25856.0
2018-08-23 12:10:00,117.97,118.01,117.83,117.87,31504.0,89.7876,89.818,89.681,89.7115,31504.0
2018-08-23 12:20:00,117.87,118.24,117.87,118.22,48362.0,89.7115,89.9931,89.7115,89.9779,48362.0
2018-08-23 12:30:00,118.22,118.25,118.13,118.25,29970.0,89.9779,90.0007,89.9094,90.0007,29970.0
2018-08-23 12:40:00,118.26,118.34,118.18,118.31,82773.0,90.0083,90.0692,89.9474,90.0464,82773.0
2018-08-23 12:50:00,118.33,118.33,118.19,118.25,32258.0,90.0616,90.0616,89.955,90.0007,32258.0
2018-08-23 13:00:00,118.27,118.32,118.2,118.26,42600.0,90.0159,90.054,89.9626,90.0083,42600.0
2018-08-23 13:10:00,118.28,118.31,118.2,118.28,25653.0,90.0235,90.0464,89.9626,90.0235,25653.0
2018-08-23 13:20:00,118.29,118.3,118.12,118.19,16725.0,90.0311,90.0387,89.9017,89.955,16725.0
2018-08-23 13:30:00,118.22,118.24,118.09,118.11,17462.0,89.9779,89.9931,89.8789,89.8941,17462.0
2018-08-23 13:40:00,118.12,118.15,117.99,118.03,18362.0,89.9017,89.9246,89.8028,89.8332,18362.0
2018-08-23 13:50:00,118.05,118.09,118.02,118.05,10499.0,89.8485,89.8789,89.8256,89.8485,10499.0
2018-08-23 14:00:00,118.06,118.19,118.06,118.19,19856.0,89.8561,89.955,89.8561,89.955,19856.0
2018-08-23 14:10:00,118.19,118.2,118.1,118.19,29744.0,89.955,89.9626,89.8865,89.955,29744.0
2018-08-23 14:20:00,118.19,118.33,118.13,118.32,40997.0,89.955,90.0616,89.9094,90.054,40997.0
2018-08-23 14:30:00,118.3,118.37,118.2,118.23,69477.0,90.0387,90.092,89.9626,89.9855,69477.0
2018-08-23 14:40:00,118.23,118.24,118.09,118.15,35555.0,89.9855,89.9931,89.8789,89.9246,35555.0
2018-08-23 14:50:00,118.13,118.23,118.09,118.21,27129.0,89.9094,89.9855,89.8789,89.9702,27129.0
2018-08-23 15:00:00,118.21,118.31,118.19,118.29,42131.0,89.9702,90.0464,89.955,90.0311,42131.0
2018-08-23 15:10:00,118.3,118.38,118.29,118.35,41961.0,90.0387,90.0996,90.0311,90.0768,41961.0
2018-08-23 15:20:00,118.36,118.41,118.34,118.37,26429.0,90.0844,90.1225,90.0692,90.092,26429.0
2018-08-23 15:30:00,118.38,118.39,118.23,118.24,51821.0,90.0996,90.1072,89.9855,89.9931,51821.0
2018-08-23 15:40:00,118.23,118.35,118.17,118.34,82331.0,89.9855,90.0768,89.9398,90.0692,82331.0
2018-08-23 15:50:00,118.33,118.41,118.27,118.38,148170.0,90.0616,90.1225,90.0159,90.0996,148170.0
2018-08-24 09:30:00,118.61,119.03,118.35,118.89,63983.0,90.2747,90.5943,90.0768,90.4878,63983.0
2018-08-24 09:40:00,118.79,119.26,118.79,119.11,32169.0,90.4117,90.7694,90.4117,90.6552,32169.0
2018-08-24 09:50:00,119.1,119.27,118.94,119.07,57014.0,90.6476,90.777,90.5258,90.6248,57014.0
2018-08-24 10:00:00,119.05,119.46,118.8,118.82,50553.0,90.6096,90.9216,90.4193,90.4345,50553.0
2018-08-24 10:10:00,118.82,118.89,118.61,118.86,49047.0,90.4345,90.4878,90.2747,90.465,49047.0
2018-08-24 10:20:00,118.89,119.22,118.8,119.22,40127.0,90.4878,90.739,90.4193,90.739,40127.0
2018-08-24 10:30:00,119.23,119.35,119.09,119.35,34500.0,90.7466,90.8379,90.64,90.8379,34500.0
2018-08-24 10:40:00,119.35,119.53,119.29,119.34,41333.0,90.8379,90.9749,90.7922,90.8303,41333.0
2018-08-24 10:50:00,119.36,119.69,119.32,119.69,37190.0,90.8455,91.0967,90.8151,91.0967,37190.0
2018-08-24 11:00:00,119.67,119.97,119.58,119.96,47910.0,91.0815,91.3098,91.013,91.3022,47910.0
2018-08-24 11:10:00,119.96,120.01,119.79,119.95,46347.0,91.3022,91.3402,91.1728,91.2946,46347.0
2018-08-24 11:20:00,119.94,119.99,119.46,119.56,33544.0,91.287,91.325,90.9216,90.9977,33544.0
2018-08-24 11:30:00,119.59,119.86,119.56,119.62,24475.0,91.0206,91.2261,90.9977,91.0434,24475.0
2018-08-24 11:40:00,119.59,119.69,119.46,119.56,20339.0,91.0206,91.0967,90.9216,90.9977,20339.0
2018-08-24 11:50:00,119.56,119.66,119.46,119.64,22821.0,90.9977,91.0738,90.9216,91.0586,22821.0
2018-08-24 12:00:00,119.64,119.65,119.39,119.44,18488.0,91.0586,91.0662,90.8683,90.9064,18488.0
2018-08-24 12:10:00,119.44,119.62,119.43,119.58,25673.0,90.9064,91.0434,90.8988,91.013,25673.0
2018-08-24 12:20:00,119.57,119.64,119.5,119.51,27298.0,91.0053,91.0586,90.9521,90.9597,27298.0
2018-08-24 12:30:00,119.5,119.51,119.28,119.29,28653.0,90.9521,90.9597,90.7846,90.7922,28653.0
2018-08-24 12:40:00,119.31,119.49,119.29,119.48,20796.0,90.8075,90.9445,90.7922,90.9368,20796.0
2018-08-24 12:50:00,119.48,119.5,119.34,119.35,11754.0,90.9368,90.9521,90.8303,90.8379,11754.0
2018-08-24 13:00:00,119.38,119.46,119.33,119.35,12438.0,90.8607,90.9216,90.8227,90.8379,12438.0
2018-08-24 13:10:00,119.32,119.37,119.27,119.31,56328.0,90.8151,90.8531,90.777,90.8075,56328.0
2018-08-24 13:20:00,119.31,119.35,119.1,119.11,58236.0,90.8075,90.8379,90.6476,90.6552,58236.0
2018-08-24 13:30:00,119.1,119.16,118.96,119.06,26800.0,90.6476,90.6933,90.5411,90.6172,26800.0
2018-08-24 13:40:00,119.03,119.17,118.91,119.12,22222.0,90.5943,90.7009,90.503,90.6628,22222.0
2018-08-24 13:50:00,119.14,119.29,119.13,119.26,15923.0,90.6781,90.7922,90.6705,90.7694,15923.0
2018-08-24 14:00:00,119.26,119.27,119.11,119.19,30923.0,90.7694,90.777,90.6552,90.7161,30923.0
2018-08-24 14:10:00,119.19,119.23,118.99,119.01,67807.0,90.7161,90.7466,90.5639,90.5791,67807.0
2018-08-24 14:20:00,119.01,119.07,118.96,119.02,39697.0,90.5791,90.6248,90.5411,90.5867,39697.0
2018-08-24 14:30:00,119.03,119.12,119.0,119.08,20211.0,90.5943,90.6628,90.5715,90.6324,20211.0
2018-08-24 14:40:00,119.07,119.17,119.05,119.16,26802.0,90.6248,90.7009,90.6096,90.6933,26802.0
2018-08-24 14:50:00,119.18,119.34,119.16,119.16,20648.0,90.7085,90.8303,90.6933,90.6933,20648.0
2018-08-24 15:00:00,119.15,119.24,119.12,119.12,29486.0,90.6857,90.7542,90.6628,90.6628,29486.0
2018-08-24 15:10:00,119.15,119.25,119.13,119.2,20627.0,90.6857,90.7618,90.6705,90.7237,20627.0
2018-08-24 15:20:00,119.19,119.29,119.18,119.24,22974.0,90.7161,90.7922,90.7085,90.7542,22974.0
2018-08-24 15:30:00,119.24,119.27,119.14,119.27,32306.0,90.7542,90.777,90.6781,90.777,32306.0
2018-08-24 15:40:00,119.27,119.28,119.18,119.2,46945.0,90.777,90.7846,90.7085,90.7237,46945.0
2018-08-24 15:50:00,119.21,119.27,119.17,119.26,131194.0,90.7313,90.777,90.7009,90.7694,131194.0
2018-08-27 09:30:00,119.74,120.08,119.42,119.88,67854.0,91.1347,91.3935,90.8912,91.2413,67854.0
2018-08-27 09:40:00,119.86,120.15,119.86,120.04,26797.0,91.2261,91.4468,91.2261,91.3631,26797.0
2018-08-27 09:50:00,120.07,120.21,119.89,120.16,31665.0,91.3859,91.4925,91.2489,91.4544,31665.0
2018-08-27 10:00:00,120.14,120.34,119.96,120.2,56170.0,91.4392,91.5914,91.3022,91.4848,56170.0
2018-08-27 10:10:00,120.29,120.29,119.95,119.97,25416.0,91.5533,91.5533,91.2946,91.3098,25416.0
2018-08-27 10:20:00,119.92,120.15,119.8,120.11,21050.0,91.2717,91.4468,91.1804,91.4163,21050.0
2018-08-27 10:30:00,120.08,120.14,119.91,119.94,62830.0,91.3935,91.4392,91.2641,91.287,62830.0
2018-08-27 10:40:00,119.9,119.92,119.72,119.91,65477.0,91.2565,91.2717,91.1195,91.2641,65477.0
2018-08-27 10:50:00,119.91,119.99,119.78,119.87,34042.0,91.2641,91.325,91.1652,91.2337,34042.0
2018-08-27 11:00:00,119.88,120.06,119.87,119.92,32512.0,91.2413,91.3783,91.2337,91.2717,32512.0
2018-08-27 11:10:00,119.93,119.97,119.64,119.64,31566.0,91.2793,91.3098,91.0586,91.0586,31566.0
2018-08-27 11:20:00,119.67,119.69,119.44,119.64,31946.0,91.0815,91.0967,90.9064,91.0586,31946.0
2018-08-27 11:30:00,119.62,119.68,119.54,119.54,27758.0,91.0434,91.0891,90.9825,90.9825,27758.0
2018-08-27 11:40:00,119.55,119.65,119.44,119.62,52048.0,90.9901,91.0662,90.9064,91.0434,52048.0
2018-08-27 11:50:00,119.63,119.7,119.58,119.58,18997.0,91.051,91.1043,91.013,91.013,18997.0
2018-08-27 12:00:00,119.61,119.67,119.54,119.56,20605.0,91.0358,91.0815,90.9825,90.9977,20605.0
2018-08-27 12:10:00,119.58,119.62,119.5,119.58,19655.0,91.013,91.0434,90.9521,91.013,19655.0
2018-08-27 12:20:00,119.58,119.64,119.56,119.58,15371.0,91.013,91.0586,90.9977,91.013,15371.0
2018-08-27 12:30:00,119.58,119.75,119.56,119.75,26318.0,91.013,91.1423,90.9977,91.1423,26318.0
2018-08-27 12:40:00,119.75,119.8,119.72,119.77,55031.0,91.1423,91.1804,91.1195,91.1576,55031.0
2018-08-27 12:50:00,119.79,119.79,119.74,119.77,13652.0,91.1728,91.1728,91.1347,91.1576,13652.0
2018-08-27 13:00:00,119.77,119.83,119.69,119.71,20996.0,91.1576,91.2032,91.0967,91.1119,20996.0
2018-08-27 13:10:00,119.71,119.88,119.68,119.87,24603.0,91.1119,91.2413,91.0891,91.2337,24603.0
2018-08-27 13:20:00,119.87,119.94,119.85,119.92,27208.0,91.2337,91.287,91.2185,91.2717,27208.0
2018-08-27 13:30:00,119.9,120.05,119.89,120.04,30148.0,91.2565,91.3707,91.2489,91.3631,30148.0
2018-08-27 13:40:00,120.03,120.21,120.03,120.21,48244.0,91.3555,91.4925,91.3555,91.4925,48244.0
2018-08-27 13:50:00,120.2,120.29,120.16,120.23,69898.0,91.4848,91.5533,91.4544,91.5077,69898.0
2018-08-27 14:00:00,120.25,120.37,120.23,120.31,35320.0,91.5229,91.6142,91.5077,91.5686,35320.0
2018-08-27 14:10:00,120.33,120.34,120.16,120.21,35266.0,91.5838,91.5914,91.4544,91.4925,35266.0
2018-08-27 14:20:00,120.23,120.23,120.1,120.19,27606.0,91.5077,91.5077,91.4087,91.4772,27606.0
2018-08-27 14:30:00,120.18,120.21,120.02,120.02,35281.0,91.4696,91.4925,91.3478,91.3478,35281.0
2018-08-27 14:40:00,120.03,120.13,120.03,120.11,36604.0,91.3555,91.4316,91.3555,91.4163,36604.0
2018-08-27 14:50:00,120.11,120.14,120.0,120.1,41788.0,91.4163,91.4392,91.3326,91.4087,41788.0
2018-08-27 15:00:00,120.1,120.16,120.02,120.04,53843.0,91.4087,91.4544,91.3478,91.3631,53843.0
2018-08-27 15:10:00,120.05,120.22,120.0,120.11,104772.0,91.3707,91.5001,91.3326,91.4163,104772.0
2018-08-27 15:20:00,120.12,120.32,120.11,120.31,71167.0,91.424,91.5762,91.4163,91.5686,71167.0
2018-08-27 15:30:00,120.3,120.3,120.15,120.17,79204.0,91.5609,91.5609,91.4468,91.462,79204.0
2018-08-27 15:40:00,120.18,120.22,120.14,120.18,79974.0,91.4696,91.5001,91.4392,91.4696,79974.0
2018-08-27 15:50:00,120.16,120.17,119.97,120.05,200414.0,91.4544,91.462,91.3098,91.3707,200414.0
2018-08-28 09:30:00,120.25,120.84,119.63,120.82,65972.0,91.5229,91.9719,91.051,91.9567,65972.0
2018-08-28 09:40:00,120.85,120.99,120.55,120.76,58216.0,91.9796,92.0861,91.7512,91.9111,58216.0
2018-08-28 09:50:00,120.7,121.15,120.65,121.07,36638.0,91.8654,92.2079,91.8273,92.147,36638.0
2018-08-28 10:00:00,121.07,121.07,120.79,120.97,21563.0,92.147,92.147,91.9339,92.0709,21563.0
2018-08-28 10:10:00,121.01,121.36,121.01,121.35,30063.0,92.1013,92.3677,92.1013,92.3601,30063.0
2018-08-28 10:20:00,121.35,121.35,120.9,120.95,15723.0,92.3601,92.3601,92.0176,92.0557,15723.0
2018-08-28 10:30:00,120.94,121.26,120.85,121.21,17837.0,92.0481,92.2916,91.9796,92.2536,17837.0
2018-08-28 10:40:00,121.22,121.44,121.18,121.34,25168.0,92.2612,92.4286,92.2307,92.3525,25168.0
2018-08-28 10:50:00,121.31,121.49,121.26,121.47,29761.0,92.3297,92.4667,92.2916,92.4514,29761.0
2018-08-28 11:00:00,121.47,121.55,121.35,121.39,30656.0,92.4514,92.5123,92.3601,92.3906,30656.0
2018-08-28 11:10:00,121.35,121.43,121.02,121.13,32796.0,92.3601,92.421,92.1089,92.1927,32796.0
2018-08-28 11:20:00,121.14,121.3,121.09,121.12,49843.0,92.2003,92.3221,92.1622,92.1851,49843.0
2018-08-28 11:30:00,121.12,121.13,120.79,120.84,35561.0,92.1851,92.1927,91.9339,91.9719,35561.0
2018-08-28 11:40:00,120.83,120.83,120.58,120.62,37031.0,91.9643,91.9643,91.7741,91.8045,37031.0
2018-08-28 11:50:00,120.62,120.81,120.6,120.7,22747.0,91.8045,91.9491,91.7893,91.8654,22747.0
2018-08-28 12:00:00,120.7,120.74,120.57,120.63,22125.0,91.8654,91.8958,91.7664,91.8121,22125.0
2018-08-28 12:10:00,120.62,120.65,120.44,120.45,30844.0,91.8045,91.8273,91.6675,91.6751,30844.0
2018-08-28 12:20:00,120.49,120.49,120.2,120.26,68675.0,91.7056,91.7056,91.4848,91.5305,68675.0
2018-08-28 12:30:00,120.26,120.28,120.12,120.22,24552.0,91.5305,91.5457,91.424,91.5001,24552.0
2018-08-28 12:40:00,120.2,120.35,120.18,120.35,23272.0,91.4848,91.599,91.4696,91.599,23272.0
2018-08-28 12:50:00,120.36,120.38,120.08,120.13,30969.0,91.6066,91.6218,91.3935,91.4316,30969.0
2018-08-28 13:00:00,120.14,120.23,120.11,120.21,27101.0,91.4392,91.5077,91.4163,91.4925,27101.0
2018-08-28 13:10:00,120.19,120.25,120.15,120.25,17815.0,91.4772,91.5229,91.4468,91.5229,17815.0
2018-08-28 13:20:00,120.23,120.24,120.06,120.16,21168.0,91.5077,91.5153,91.3783,91.4544,21168.0
2018-08-28 13:30:00,120.14,120.18,120.05,120.12,17762.0,91.4392,91.4696,91.3707,91.424,17762.0
2018-08-28 13:40:00,120.13,120.21,120.05,120.05,15638.0,91.4316,91.4925,91.3707,91.3707,15638.0
2018-08-28 13:50:00,120.05,120.12,120.01,120.05,16944.0,91.3707,91.424,91.3402,91.3707,16944.0
2018-08-28 14:00:00,120.06,120.15,120.03,120.07,23008.0,91.3783,91.4468,91.3555,91.3859,23008.0
2018-08-28 14:10:00,120.05,120.06,119.92,119.97,29203.0,91.3707,91.3783,91.2717,91.3098,29203.0
2018-08-28 14:20:00,119.99,120.07,119.94,119.99,23926.0,91.325,91.3859,91.287,91.325,23926.0
2018-08-28 14:30:00,119.97,120.01,119.95,119.97,18928.0,91.3098,91.3402,91.2946,91.3098,18928.0
2018-08-28 14:40:00,119.98,120.04,119.96,120.04,17428.0,91.3174,91.3631,91.3022,91.3631,17428.0
2018-08-28 14:50:00,120.01,120.09,120.0,120.05,20642.0,91.3402,91.4011,91.3326,91.3707,20642.0
2018-08-28 15:00:00,120.04,120.09,119.99,120.01,19961.0,91.3631,91.4011,91.325,91.3402,19961.0
2018-08-28 15:10:00,120.01,120.08,119.95,119.98,28131.0,91.3402,91.3935,91.2946,91.3174,28131.0
2018-08-28 15:20:00,120.0,120.0,119.86,119.89,31237.0,91.3326,91.3326,91.2261,91.2489,31237.0
2018-08-28 15:30:00,119.89,119.97,119.8,119.84,44219.0,91.2489,91.3098,91.1804,91.2108,44219.0
2018-08-28 15:40:00,119.84,119.86,119.65,119.73,77894.0,91.2108,91.2261,91.0662,91.1271,77894.0
2018-08-28 15:50:00,119.72,119.8,119.67,119.76,175167.0,91.1195,91.1804,91.0815,91.15,175167.0
2018-08-29 09:30:00,120.05,120.05,119.27,119.42,42158.0,91.3707,91.3707,90.777,90.8912,42158.0
2018-08-29 09:40:00,119.41,119.59,119.24,119.31,29681.0,90.8836,91.0206,90.7542,90.8075,29681.0
2018-08-29 09:50:00,119.3,120.01,119.28,120.01,32958.0,90.7998,91.3402,90.7846,91.3402,32958.0
2018-08-29 10:00:00,120.04,120.1,119.8,120.03,56502.0,91.3631,91.4087,91.1804,91.3555,56502.0
2018-08-29 10:10:00,120.02,120.07,119.89,120.01,52631.0,91.3478,91.3859,91.2489,91.3402,52631.0
2018-08-29 10:20:00,120.02,120.39,120.01,120.31,37967.0,91.3478,91.6294,91.3402,91.5686,37967.0
2018-08-29 10:30:00,120.31,120.61,120.25,120.26,44130.0,91.5686,91.7969,91.5229,91.5305,44130.0
2018-08-29 10:40:00,120.29,120.56,120.13,120.44,36660.0,91.5533,91.7588,91.4316,91.6675,36660.0
2018-08-29 10:50:00,120.44,120.65,120.29,120.6,25316.0,91.6675,91.8273,91.5533,91.7893,25316.0
2018-08-29 11:00:00,120.57,120.69,120.57,120.57,29787.0,91.7664,91.8578,91.7664,91.7664,29787.0
2018-08-29 11:10:00,120.59,120.86,120.56,120.69,39985.0,91.7817,91.9872,91.7588,91.8578,39985.0
2018-08-29 11:20:00,120.67,120.81,120.65,120.76,16292.0,91.8426,91.9491,91.8273,91.9111,16292.0
2018-08-29 11:30:00,120.76,120.87,120.73,120.81,27023.0,91.9111,91.9948,91.8882,91.9491,27023.0
2018-08-29 11:40:00,120.79,120.89,120.68,120.71,24900.0,91.9339,92.01,91.8502,91.873,24900.0
2018-08-29 11:50:00,120.71,120.86,120.7,120.86,26618.0,91.873,91.9872,91.8654,91.9872,26618.0
2018-08-29 12:00:00,120.85,120.92,120.79,120.9,25788.0,91.9796,92.0328,91.9339,92.0176,25788.0
2018-08-29 12:10:00,120.91,120.97,120.79,120.81,14741.0,92.0252,92.0709,91.9339,91.9491,14741.0
2018-08-29 12:20:00,120.82,120.9,120.74,120.88,28677.0,91.9567,92.0176,91.8958,92.0024,28677.0
2018-08-29 12:30:00,120.89,120.95,120.86,120.91,13967.0,92.01,92.0557,91.9872,92.0252,13967.0
2018-08-29 12:40:00,120.9,120.97,120.89,120.95,17848.0,92.0176,92.0709,92.01,92.0557,17848.0
2018-08-29 12:50:00,120.93,121.0,120.88,120.98,16140.0,92.0404,92.0937,92.0024,92.0785,16140.0
2018-08-29 13:00:00,120.99,121.01,120.94,120.99,36423.0,92.0861,92.1013,92.0481,92.0861,36423.0
2018-08-29 13:10:00,120.98,121.0,120.87,120.92,24682.0,92.0785,92.0937,91.9948,92.0328,24682.0
2018-08-29 13:20:00,120.91,120.92,120.75,120.77,11326.0,92.0252,92.0328,91.9034,91.9187,11326.0
2018-08-29 13:30:00,120.75,120.75,120.64,120.75,12801.0,91.9034,91.9034,91.8197,91.9034,12801.0
2018-08-29 13:40:00,120.73,120.77,120.63,120.65,10866.0,91.8882,91.9187,91.8121,91.8273,10866.0
2018-08-29 13:50:00,120.63,120.65,120.57,120.59,19696.0,91.8121,91.8273,91.7664,91.7817,19696.0
2018-08-29 14:00:00,120.62,120.74,120.61,120.74,13912.0,91.8045,91.8958,91.7969,91.8958,13912.0
2018-08-29 14:10:00,120.72,120.77,120.69,120.73,17764.0,91.8806,91.9187,91.8578,91.8882,17764.0
2018-08-29 14:20:00,120.72,120.73,120.46,120.48,24964.0,91.8806,91.8882,91.6827,91.6979,24964.0
2018-08-29 14:30:00,120.47,120.51,120.4,120.43,18039.0,91.6903,91.7208,91.6371,91.6599,18039.0
2018-08-29 14:40:00,120.43,120.43,120.33,120.42,26950.0,91.6599,91.6599,91.5838,91.6523,26950.0
2018-08-29 14:50:00,120.41,120.41,120.23,120.27,14400.0,91.6447,91.6447,91.5077,91.5381,14400.0
2018-08-29 15:00:00,120.28,120.38,120.26,120.36,20636.0,91.5457,91.6218,91.5305,91.6066,20636.0
2018-08-29 15:10:00,120.36,120.46,120.35,120.45,21417.0,91.6066,91.6827,91.599,91.6751,21417.0
2018-08-29 15:20:00,120.45,120.46,120.29,120.3,21926.0,91.6751,91.6827,91.5533,91.5609,21926.0
2018-08-29 15:30:00,120.29,120.46,120.25,120.44,62984.0,91.5533,91.6827,91.5229,91.6675,62984.0
2018-08-29 15:40:00,120.43,120.51,120.41,120.51,102623.0,91.6599,91.7208,91.6447,91.7208,102623.0
2018-08-29 15:50:00,120.51,120.53,120.44,120.47,187717.0,91.7208,91.736,91.6675,91.6903,187717.0
2018-08-30 09:30:00,120.75,120.89,120.41,120.56,62613.0,91.9034,92.01,91.6447,91.7588,62613.0
2018-08-30 09:40:00,120.58,120.78,120.42,120.66,38490.0,91.7741,91.9263,91.6523,91.8349,38490.0
2018-08-30 09:50:00,120.68,120.74,120.21,120.27,68281.0,91.8502,91.8958,91.4925,91.5381,68281.0
2018-08-30 10:00:00,120.27,120.3,119.85,119.85,46330.0,91.5381,91.5609,91.2185,91.2185,46330.0
2018-08-30 10:10:00,119.86,120.07,119.79,120.07,31390.0,91.2261,91.3859,91.1728,91.3859,31390.0
2018-08-30 10:20:00,120.11,120.13,119.91,119.96,19099.0,91.4163,91.4316,91.2641,91.3022,19099.0
2018-08-30 10:30:00,119.99,120.04,119.89,119.94,34623.0,91.325,91.3631,91.2489,91.287,34623.0
2018-08-30 10:40:00,119.92,119.97,119.81,119.97,48161.0,91.2717,91.3098,91.188,91.3098,48161.0
2018-08-30 10:50:00,119.98,120.05,119.81,119.84,18167.0,91.3174,91.3707,91.188,91.2108,18167.0
2018-08-30 11:00:00,119.84,120.03,119.59,119.7,44685.0,91.2108,91.3555,91.0206,91.1043,44685.0
2018-08-30 11:10:00,119.71,119.72,119.52,119.59,41208.0,91.1119,91.1195,90.9673,91.0206,41208.0
2018-08-30 11:20:00,119.58,119.59,119.36,119.44,21531.0,91.013,91.0206,90.8455,90.9064,21531.0
2018-08-30 11:30:00,119.45,119.5,119.21,119.24,25037.0,90.914,90.9521,90.7313,90.7542,25037.0
2018-08-30 11:40:00,119.23,119.25,119.15,119.25,18734.0,90.7466,90.7618,90.6857,90.7618,18734.0
2018-08-30 11:50:00,119.24,119.28,119.1,119.13,23460.0,90.7542,90.7846,90.6476,90.6705,23460.0
2018-08-30 12:00:00,119.14,119.23,119.06,119.16,21367.0,90.6781,90.7466,90.6172,90.6933,21367.0
2018-08-30 12:10:00,119.16,119.16,118.96,119.0,22513.0,90.6933,90.6933,90.5411,90.5715,22513.0
2018-08-30 12:20:00,119.0,119.06,118.87,118.89,15284.0,90.5715,90.6172,90.4726,90.4878,15284.0
2018-08-30 12:30:00,118.89,119.05,118.8,119.05,23965.0,90.4878,90.6096,90.4193,90.6096,23965.0
2018-08-30 12:40:00,119.04,119.08,118.66,118.72,24096.0,90.602,90.6324,90.3127,90.3584,24096.0
2018-08-30 12:50:00,118.72,118.76,118.64,118.72,21268.0,90.3584,90.3888,90.2975,90.3584,21268.0
2018-08-30 13:00:00,118.73,118.75,118.62,118.73,26457.0,90.366,90.3812,90.2823,90.366,26457.0
2018-08-30 13:10:00,118.76,118.84,118.64,118.76,27509.0,90.3888,90.4497,90.2975,90.3888,27509.0
2018-08-30 13:20:00,118.77,118.77,118.6,118.64,18905.0,90.3965,90.3965,90.2671,90.2975,18905.0
2018-08-30 13:30:00,118.65,118.7,118.54,118.68,24690.0,90.3051,90.3432,90.2214,90.328,24690.0
2018-08-30 13:40:00,118.69,118.85,118.68,118.79,18609.0,90.3356,90.4573,90.328,90.4117,18609.0
2018-08-30 13:50:00,118.8,118.95,118.79,118.95,25964.0,90.4193,90.5335,90.4117,90.5335,25964.0
2018-08-30 14:00:00,118.95,119.08,118.95,118.96,19338.0,90.5335,90.6324,90.5335,90.5411,19338.0
2018-08-30 14:10:00,118.96,119.21,118.9,118.91,34076.0,90.5411,90.7313,90.4954,90.503,34076.0
2018-08-30 14:20:00,118.94,119.17,118.92,119.12,30804.0,90.5258,90.7009,90.5106,90.6628,30804.0
2018-08-30 14:30:00,119.1,119.34,119.08,119.25,22884.0,90.6476,90.8303,90.6324,90.7618,22884.0
2018-08-30 14:40:00,119.27,119.41,119.27,119.38,21435.0,90.777,90.8836,90.777,90.8607,21435.0
2018-08-30 14:50:00,119.37,119.37,119.22,119.25,21015.0,90.8531,90.8531,90.739,90.7618,21015.0
2018-08-30 15:00:00,119.24,119.24,118.98,119.05,45574.0,90.7542,90.7542,90.5563,90.6096,45574.0
2018-08-30 15:10:00,119.05,119.18,119.05,119.14,23385.0,90.6096,90.7085,90.6096,90.6781,23385.0
2018-08-30 15:20:00,119.13,119.3,119.09,119.28,29526.0,90.6705,90.7998,90.64,90.7846,29526.0
2018-08-30 15:30:00,119.3,119.51,119.3,119.51,29753.0,90.7998,90.9597,90.7998,90.9597,29753.0
2018-08-30 15:40:00,119.52,119.59,119.44,119.48,61388.0,90.9673,91.0206,90.9064,90.9368,61388.0
2018-08-30 15:50:00,119.48,119.59,119.45,119.55,158521.0,90.9368,91.0206,90.914,90.9901,158521.0
2018-08-31 09:30:00,118.91,119.42,117.26,117.26,45722.0,90.503,90.8912,89.2472,89.2472,45722.0
2018-08-31 09:40:00,117.25,117.81,117.18,117.38,38572.0,89.2396,89.6658,89.1863,89.3385,38572.0
2018-08-31 09:50:00,117.36,117.61,117.18,117.29,37782.0,89.3233,89.5136,89.1863,89.27,37782.0
2018-08-31 10:00:00,117.29,117.59,117.11,117.37,50708.0,89.27,89.4984,89.133,89.3309,50708.0
2018-08-31 10:10:00,117.39,117.7,117.25,117.61,40192.0,89.3461,89.5821,89.2396,89.5136,40192.0
2018-08-31 10:20:00,117.64,117.72,117.38,117.42,30114.0,89.5364,89.5973,89.3385,89.369,30114.0
2018-08-31 10:30:00,117.43,117.6,117.38,117.54,38917.0,89.3766,89.506,89.3385,89.4603,38917.0
2018-08-31 10:40:00,117.56,117.83,117.55,117.7,25746.0,89.4755,89.681,89.4679,89.5821,25746.0
2018-08-31 10:50:00,117.73,117.92,117.7,117.9,31392.0,89.6049,89.7495,89.5821,89.7343,31392.0
2018-08-31 11:00:00,117.9,117.99,117.6,117.6,42549.0,89.7343,89.8028,89.506,89.506,42549.0
2018-08-31 11:10:00,117.6,117.87,117.56,117.83,33361.0,89.506,89.7115,89.4755,89.681,33361.0
2018-08-31 11:20:00,117.8,117.9,117.76,117.89,22330.0,89.6582,89.7343,89.6277,89.7267,22330.0
2018-08-31 11:30:00,117.91,117.96,117.74,117.96,20571.0,89.7419,89.78,89.6125,89.78,20571.0
2018-08-31 11:40:00,117.95,117.95,117.61,117.62,18384.0,89.7724,89.7724,89.5136,89.5212,18384.0
2018-08-31 11:50:00,117.62,117.69,117.51,117.55,11467.0,89.5212,89.5745,89.4375,89.4679,11467.0
2018-08-31 12:00:00,117.52,117.54,117.4,117.5,24024.0,89.4451,89.4603,89.3537,89.4299,24024.0
2018-08-31 12:10:00,117.49,117.57,117.45,117.5,12555.0,89.4222,89.4831,89.3918,89.4299,12555.0
2018-08-31 12:20:00,117.5,117.61,117.5,117.59,19363.0,89.4299,89.5136,89.4299,89.4984,19363.0
2018-08-31 12:30:00,117.61,117.63,117.43,117.55,14202.0,89.5136,89.5288,89.3766,89.4679,14202.0
2018-08-31 12:40:00,117.57,117.74,117.56,117.68,19045.0,89.4831,89.6125,89.4755,89.5669,19045.0
2018-08-31 12:50:00,117.67,117.88,117.63,117.87,19012.0,89.5592,89.7191,89.5288,89.7115,19012.0
2018-08-31 13:00:00,117.87,118.17,117.86,118.16,30700.0,89.7115,89.9398,89.7039,89.9322,30700.0
2018-08-31 13:10:00,118.16,118.23,117.95,118.09,38234.0,89.9322,89.9855,89.7724,89.8789,38234.0
2018-08-31 13:20:00,118.09,118.12,117.98,118.01,32243.0,89.8789,89.9017,89.7952,89.818,32243.0
2018-08-31 13:30:00,118.01,118.17,117.94,117.99,40988.0,89.818,89.9398,89.7647,89.8028,40988.0
2018-08-31 13:40:00,118.01,118.15,118.01,118.11,27216.0,89.818,89.9246,89.818,89.8941,27216.0
2018-08-31 13:50:00,118.09,118.33,118.09,118.24,17728.0,89.8789,90.0616,89.8789,89.9931,17728.0
2018-08-31 14:00:00,118.26,118.29,118.19,118.29,21553.0,90.0083,90.0311,89.955,90.0311,21553.0
2018-08-31 14:10:00,118.3,118.3,118.13,118.22,21346.0,90.0387,90.0387,89.9094,89.9779,21346.0
2018-08-31 14:20:00,118.24,118.38,118.21,118.37,36798.0,89.9931,90.0996,89.9702,90.092,36798.0
2018-08-31 14:30:00,118.37,118.47,118.34,118.34,20990.0,90.092,90.1681,90.0692,90.0692,20990.0
2018-08-31 14:40:00,118.35,118.41,118.31,118.41,32102.0,90.0768,90.1225,90.0464,90.1225,32102.0
2018-08-31 14:50:00,118.41,118.45,118.25,118.27,44619.0,90.1225,90.1529,90.0007,90.0159,44619.0
2018-08-31 15:00:00,118.29,118.31,118.22,118.24,37465.0,90.0311,90.0464,89.9779,89.9931,37465.0
2018-08-31 15:10:00,118.25,118.34,118.25,118.31,32150.0,90.0007,90.0692,90.0007,90.0464,32150.0
2018-08-31 15:20:00,118.32,118.34,118.23,118.33,40078.0,90.054,90.0692,89.9855,90.0616,40078.0
2018-08-31 15:30:00,118.33,118.6,118.32,118.56,53633.0,90.0616,90.2671,90.054,90.2366,53633.0
2018-08-31 15:40:00,118.55,118.55,118.36,118.48,74730.0,90.229,90.229,90.0844,90.1757,74730.0
2018-08-31 15:50:00,118.48,118.63,118.44,118.5,240759.0,90.1757,90.2899,90.1453,90.191,240759.0
2018-09-04 09:30:00,118.61,120.16,118.36,120.0,153044.0,90.2747,91.4544,90.0844,91.3326,153044.0
2018-09-04 09:40:00,120.0,120.24,119.63,119.7,64823.0,91.3326,91.5153,91.051,91.1043,64823.0
2018-09-04 09:50:00,119.63,119.63,119.17,119.17,51688.0,91.051,91.051,90.7009,90.7009,51688.0
2018-09-04 10:00:00,119.2,119.7,119.13,119.56,37274.0,90.7237,91.1043,90.6705,90.9977,37274.0
2018-09-04 10:10:00,119.59,119.62,119.37,119.54,35561.0,91.0206,91.0434,90.8531,90.9825,35561.0
2018-09-04 10:20:00,119.56,119.72,119.35,119.4,25440.0,90.9977,91.1195,90.8379,90.876,25440.0
2018-09-04 10:30:00,119.38,119.41,119.22,119.38,26084.0,90.8607,90.8836,90.739,90.8607,26084.0
2018-09-04 10:40:00,119.35,119.47,119.23,119.43,32192.0,90.8379,90.9292,90.7466,90.8988,32192.0
2018-09-04 10:50:00,119.43,119.43,119.13,119.14,22233.0,90.8988,90.8988,90.6705,90.6781,22233.0
2018-09-04 11:00:00,119.16,119.16,118.81,118.96,24771.0,90.6933,90.6933,90.4269,90.5411,24771.0
2018-09-04 11:10:00,119.0,119.0,118.56,118.63,24812.0,90.5715,90.5715,90.2366,90.2899,24812.0
2018-09-04 11:20:00,118.62,118.66,118.44,118.55,41315.0,90.2823,90.3127,90.1453,90.229,41315.0
2018-09-04 11:30:00,118.54,118.67,118.43,118.51,16707.0,90.2214,90.3203,90.1377,90.1986,16707.0
2018-09-04 11:40:00,118.52,118.56,118.33,118.33,16301.0,90.2062,90.2366,90.0616,90.0616,16301.0
2018-09-04 11:50:00,118.33,118.49,118.27,118.44,17424.0,90.0616,90.1833,90.0159,90.1453,17424.0
2018-09-04 12:00:00,118.46,118.6,118.4,118.6,45031.0,90.1605,90.2671,90.1149,90.2671,45031.0
2018-09-04 12:10:00,118.57,118.76,118.48,118.75,19903.0,90.2442,90.3888,90.1757,90.3812,19903.0
2018-09-04 12:20:00,118.73,118.73,118.41,118.5,22929.0,90.366,90.366,90.1225,90.191,22929.0
2018-09-04 12:30:00,118.52,118.6,118.46,118.55,33063.0,90.2062,90.2671,90.1605,90.229,33063.0
2018-09-04 12:40:00,118.54,118.67,118.53,118.66,23063.0,90.2214,90.3203,90.2138,90.3127,23063.0
2018-09-04 12:50:00,118.64,118.74,118.57,118.71,21701.0,90.2975,90.3736,90.2442,90.3508,21701.0
2018-09-04 13:00:00,118.72,118.94,118.72,118.94,21387.0,90.3584,90.5258,90.3584,90.5258,21387.0
2018-09-04 13:10:00,118.93,119.03,118.93,119.03,27368.0,90.5182,90.5943,90.5182,90.5943,27368.0
2018-09-04 13:20:00,119.03,119.04,118.96,119.03,21635.0,90.5943,90.602,90.5411,90.5943,21635.0
2018-09-04 13:30:00,119.03,119.1,119.01,119.04,22662.0,90.5943,90.6476,90.5791,90.602,22662.0
2018-09-04 13:40:00,119.05,119.18,118.94,119.09,35701.0,90.6096,90.7085,90.5258,90.64,35701.0
2018-09-04 13:50:00,119.1,119.18,119.06,119.11,20833.0,90.6476,90.7085,90.6172,90.6552,20833.0
2018-09-04 14:00:00,119.11,119.23,119.11,119.16,23229.0,90.6552,90.7466,90.6552,90.6933,23229.0
2018-09-04 14:10:00,119.15,119.35,119.1,119.32,81538.0,90.6857,90.8379,90.6476,90.8151,81538.0
2018-09-04 14:20:00,119.32,119.43,119.31,119.33,40765.0,90.8151,90.8988,90.8075,90.8227,40765.0
2018-09-04 14:30:00,119.31,119.33,119.22,119.24,24177.0,90.8075,90.8227,90.739,90.7542,24177.0
2018-09-04 14:40:00,119.22,119.28,119.17,119.17,21690.0,90.739,90.7846,90.7009,90.7009,21690.0
2018-09-04 14:50:00,119.17,119.28,119.16,119.18,35988.0,90.7009,90.7846,90.6933,90.7085,35988.0
2018-09-04 15:00:00,119.18,119.22,119.09,119.21,40428.0,90.7085,90.739,90.64,90.7313,40428.0
2018-09-04 15:10:00,119.22,119.23,119.05,119.06,39601.0,90.739,90.7466,90.6096,90.6172,39601.0
2018-09-04 15:20:00,119.07,119.09,118.83,118.83,46922.0,90.6248,90.64,90.4421,90.4421,46922.0
2018-09-04 15:30:00,118.85,118.88,118.64,118.74,67721.0,90.4573,90.4802,90.2975,90.3736,67721.0
2018-09-04 15:40:00,118.73,118.79,118.68,118.69,86701.0,90.366,90.4117,90.328,90.3356,86701.0
2018-09-04 15:50:00,118.7,118.97,118.62,118.96,173888.0,90.3432,90.5487,90.2823,90.5411,173888.0
2018-09-05 09:30:00,118.66,118.66,117.51,118.23,72208.0,90.3127,90.3127,89.4375,89.9855,72208.0
2018-09-05 09:40:00,118.21,118.29,117.79,118.26,39846.0,89.9702,90.0311,89.6506,90.0083,39846.0
2018-09-05 09:50:00,118.31,118.43,118.15,118.41,64207.0,90.0464,90.1377,89.9246,90.1225,64207.0
2018-09-05 10:00:00,118.31,118.49,117.71,117.77,49076.0,90.0464,90.1833,89.5897,89.6354,49076.0
2018-09-05 10:10:00,117.8,117.81,117.29,117.32,32462.0,89.6582,89.6658,89.27,89.2929,32462.0
2018-09-05 10:20:00,117.3,117.38,117.13,117.34,36732.0,89.2776,89.3385,89.1482,89.3081,36732.0
2018-09-05 10:30:00,117.34,117.42,117.03,117.14,30543.0,89.3081,89.369,89.0721,89.1559,30543.0
2018-09-05 10:40:00,117.15,117.51,117.01,117.46,26180.0,89.1635,89.4375,89.0569,89.3994,26180.0
2018-09-05 10:50:00,117.45,117.61,117.3,117.57,23908.0,89.3918,89.5136,89.2776,89.4831,23908.0
2018-09-05 11:00:00,117.55,117.67,117.33,117.67,36879.0,89.4679,89.5592,89.3005,89.5592,36879.0
2018-09-05 11:10:00,117.65,117.65,117.42,117.63,22967.0,89.544,89.544,89.369,89.5288,22967.0
2018-09-05 11:20:00,117.63,117.76,117.4,117.4,25592.0,89.5288,89.6277,89.3537,89.3537,25592.0
2018-09-05 11:30:00,117.42,117.68,117.41,117.68,14008.0,89.369,89.5669,89.3614,89.5669,14008.0
2018-09-05 11:40:00,117.68,117.74,117.61,117.74,13781.0,89.5669,89.6125,89.5136,89.6125,13781.0
2018-09-05 11:50:00,117.73,118.0,117.73,117.91,35988.0,89.6049,89.8104,89.6049,89.7419,35988.0
2018-09-05 12:00:00,117.89,118.02,117.78,117.92,27977.0,89.7267,89.8256,89.643,89.7495,27977.0
2018-09-05 12:10:00,117.93,118.14,117.89,118.14,35555.0,89.7571,89.917,89.7267,89.917,35555.0
2018-09-05 12:20:00,118.17,118.25,118.09,118.18,28630.0,89.9398,90.0007,89.8789,89.9474,28630.0
2018-09-05 12:30:00,118.21,118.39,118.14,118.28,22658.0,89.9702,90.1072,89.917,90.0235,22658.0
2018-09-05 12:40:00,118.27,118.29,118.2,118.23,13709.0,90.0159,90.0311,89.9626,89.9855,13709.0
2018-09-05 12:50:00,118.24,118.25,118.11,118.14,11405.0,89.9931,90.0007,89.8941,89.917,11405.0
2018-09-05 13:00:00,118.15,118.28,118.14,118.25,28245.0,89.9246,90.0235,89.917,90.0007,28245.0
2018-09-05 13:10:00,118.26,118.49,118.26,118.38,22040.0,90.0083,90.1833,90.0083,90.0996,22040.0
2018-09-05 13:20:00,118.39,118.49,118.34,118.48,23739.0,90.1072,90.1833,90.0692,90.1757,23739.0
2018-09-05 13:30:00,118.48,118.56,117.98,118.39,27763.0,90.1757,90.2366,89.7952,90.1072,27763.0
2018-09-05 13:40:00,118.39,118.49,118.35,118.38,24126.0,90.1072,90.1833,90.0768,90.0996,24126.0
2018-09-05 13:50:00,118.39,118.53,118.38,118.51,13658.0,90.1072,90.2138,90.0996,90.1986,13658.0
2018-09-05 14:00:00,118.51,118.56,118.43,118.48,19735.0,90.1986,90.2366,90.1377,90.1757,19735.0
2018-09-05 14:10:00,118.48,118.48,118.27,118.29,24705.0,90.1757,90.1757,90.0159,90.0311,24705.0
2018-09-05 14:20:00,118.3,118.3,118.14,118.17,27060.0,90.0387,90.0387,89.917,89.9398,27060.0
2018-09-05 14:30:00,118.16,118.17,118.04,118.17,31052.0,89.9322,89.9398,89.8409,89.9398,31052.0
2018-09-05 14:40:00,118.15,118.25,118.08,118.1,17180.0,89.9246,90.0007,89.8713,89.8865,17180.0
2018-09-05 14:50:00,118.1,118.17,118.0,118.02,27981.0,89.8865,89.9398,89.8104,89.8256,27981.0
2018-09-05 15:00:00,118.03,118.2,118.02,118.18,33933.0,89.8332,89.9626,89.8256,89.9474,33933.0
2018-09-05 15:10:00,118.18,118.38,118.18,118.33,94695.0,89.9474,90.0996,89.9474,90.0616,94695.0
2018-09-05 15:20:00,118.31,118.31,118.06,118.11,44446.0,90.0464,90.0464,89.8561,89.8941,44446.0
2018-09-05 15:30:00,118.11,118.14,117.97,118.0,50726.0,89.8941,89.917,89.7876,89.8104,50726.0
2018-09-05 15:40:00,118.0,118.0,117.85,117.88,60006.0,89.8104,89.8104,89.6962,89.7191,60006.0
2018-09-05 15:50:00,117.88,118.05,117.85,118.0,168716.0,89.7191,89.8485,89.6962,89.8104,168716.0
2018-09-06 09:30:00,117.53,117.72,117.43,117.53,29515.0,89.4527,89.5973,89.3766,89.4527,29515.0
2018-09-06 09:40:00,117.69,118.13,117.43,118.04,10253.0,89.5745,89.9094,89.3766,89.8409,10253.0
2018-09-06 09:50:00,117.97,118.53,117.91,118.53,25549.0,89.7876,90.2138,89.7419,90.2138,25549.0
2018-09-06 10:00:00,118.61,118.83,118.41,118.78,47939.0,90.2747,90.4421,90.1225,90.4041,47939.0
2018-09-06 10:10:00,118.78,118.9,118.57,118.69,17163.0,90.4041,90.4954,90.2442,90.3356,17163.0
2018-09-06 10:20:00,118.67,118.68,118.51,118.67,25422.0,90.3203,90.328,90.1986,90.3203,25422.0
2018-09-06 10:30:00,118.67,118.69,118.18,118.32,38852.0,90.3203,90.3356,89.9474,90.054,38852.0
2018-09-06 10:40:00,118.34,118.37,118.0,118.01,34987.0,90.0692,90.092,89.8104,89.818,34987.0
2018-09-06 10:50:00,118.03,118.08,117.84,117.84,17180.0,89.8332,89.8713,89.6886,89.6886,17180.0
2018-09-06 11:00:00,117.86,118.02,117.36,117.39,40963.0,89.7039,89.8256,89.3233,89.3461,40963.0
2018-09-06 11:10:00,117.4,117.4,117.19,117.23,13642.0,89.3537,89.3537,89.1939,89.2244,13642.0
2018-09-06 11:20:00,117.2,117.62,117.15,117.55,31930.0,89.2015,89.5212,89.1635,89.4679,31930.0
2018-09-06 11:30:00,117.55,117.65,117.3,117.32,29242.0,89.4679,89.544,89.2776,89.2929,29242.0
2018-09-06 11:40:00,117.29,117.45,117.09,117.19,15441.0,89.27,89.3918,89.1178,89.1939,15441.0
2018-09-06 11:50:00,117.21,117.36,117.17,117.23,32424.0,89.2091,89.3233,89.1787,89.2244,32424.0
2018-09-06 12:00:00,117.25,117.34,117.13,117.21,15656.0,89.2396,89.3081,89.1482,89.2091,15656.0
2018-09-06 12:10:00,117.21,117.24,117.11,117.15,18686.0,89.2091,89.232,89.133,89.1635,18686.0
2018-09-06 12:20:00,117.16,117.32,117.07,117.29,13293.0,89.1711,89.2929,89.1026,89.27,13293.0
2018-09-06 12:30:00,117.31,117.37,117.09,117.1,18146.0,89.2852,89.3309,89.1178,89.1254,18146.0
2018-09-06 12:40:00,117.09,117.29,117.08,117.23,13452.0,89.1178,89.27,89.1102,89.2244,13452.0
2018-09-06 12:50:00,117.19,117.2,116.85,116.86,15974.0,89.1939,89.2015,88.9351,88.9427,15974.0
2018-09-06 13:00:00,116.84,116.9,116.63,116.64,18160.0,88.9275,88.9732,88.7677,88.7753,18160.0
2018-09-06 13:10:00,116.62,116.99,116.58,116.92,18810.0,88.7601,89.0417,88.7296,88.9884,18810.0
2018-09-06 13:20:00,116.91,117.0,116.8,116.8,14694.0,88.9808,89.0493,88.8971,88.8971,14694.0
2018-09-06 13:30:00,116.8,117.05,116.78,117.0,21788.0,88.8971,89.0874,88.8819,89.0493,21788.0
2018-09-06 13:40:00,117.01,117.14,116.98,117.04,11506.0,89.0569,89.1559,89.0341,89.0797,11506.0
2018-09-06 13:50:00,117.02,117.2,117.02,117.04,12434.0,89.0645,89.2015,89.0645,89.0797,12434.0
2018-09-06 14:00:00,117.04,117.12,116.94,117.07,14202.0,89.0797,89.1406,89.0036,89.1026,14202.0
2018-09-06 14:10:00,117.08,117.13,116.95,117.0,15781.0,89.1102,89.1482,89.0112,89.0493,15781.0
2018-09-06 14:20:00,116.97,116.97,116.79,116.84,17326.0,89.0265,89.0265,88.8895,88.9275,17326.0
2018-09-06 14:30:00,116.87,117.02,116.85,116.98,70559.0,88.9504,89.0645,88.9351,89.0341,70559.0
2018-09-06 14:40:00,116.96,117.08,116.9,116.97,47545.0,89.0189,89.1102,88.9732,89.0265,47545.0
2018-09-06 14:50:00,116.99,117.0,116.79,116.81,32728.0,89.0417,89.0493,88.8895,88.9047,32728.0
2018-09-06 15:00:00,116.8,116.97,116.77,116.87,20942.0,88.8971,89.0265,88.8742,88.9504,20942.0
2018-09-06 15:10:00,116.87,116.88,116.73,116.75,41405.0,88.9504,88.958,88.8438,88.859,41405.0
2018-09-06 15:20:00,116.76,116.91,116.76,116.88,35710.0,88.8666,88.9808,88.8666,88.958,35710.0
2018-09-06 15:30:00,116.88,116.91,116.82,116.88,40666.0,88.958,88.9808,88.9123,88.958,40666.0
2018-09-06 15:40:00,116.87,116.91,116.77,116.87,58517.0,88.9504,88.9808,88.8742,88.9504,58517.0
2018-09-06 15:50:00,116.86,116.91,116.68,116.7,214442.0,88.9427,88.9808,88.8057,88.821,214442.0
2018-09-07 09:30:00,116.15,116.21,113.42,114.54,179646.0,88.4024,88.448,86.3245,87.177,179646.0
2018-09-07 09:40:00,114.48,115.32,114.47,114.98,50961.0,87.1313,87.7706,87.1237,87.5119,50961.0
2018-09-07 09:50:00,115.0,115.37,114.87,115.2,61268.0,87.5271,87.8087,87.4281,87.6793,61268.0
2018-09-07 10:00:00,115.19,115.48,115.13,115.37,48650.0,87.6717,87.8924,87.626,87.8087,48650.0
2018-09-07 10:10:00,115.36,115.43,114.93,114.96,35103.0,87.8011,87.8544,87.4738,87.4966,35103.0
2018-09-07 10:20:00,114.94,115.22,114.79,114.8,184597.0,87.4814,87.6945,87.3673,87.3749,184597.0
2018-09-07 10:30:00,114.78,114.84,114.6,114.69,59238.0,87.3596,87.4053,87.2227,87.2912,59238.0
2018-09-07 10:40:00,114.73,114.74,114.31,114.39,59103.0,87.3216,87.3292,87.0019,87.0628,59103.0
2018-09-07 10:50:00,114.35,114.54,114.22,114.54,56945.0,87.0324,87.177,86.9334,87.177,56945.0
2018-09-07 11:00:00,114.54,114.65,114.4,114.47,39714.0,87.177,87.2607,87.0704,87.1237,39714.0
2018-09-07 11:10:00,114.45,114.83,114.44,114.8,38426.0,87.1085,87.3977,87.1009,87.3749,38426.0
2018-09-07 11:20:00,114.84,115.03,114.73,115.03,44824.0,87.4053,87.5499,87.3216,87.5499,44824.0
2018-09-07 11:30:00,115.03,115.05,114.9,114.98,31425.0,87.5499,87.5651,87.451,87.5119,31425.0
2018-09-07 11:40:00,114.95,115.19,114.92,115.12,27866.0,87.489,87.6717,87.4662,87.6184,27866.0
2018-09-07 11:50:00,115.12,115.22,115.06,115.13,79855.0,87.6184,87.6945,87.5728,87.626,79855.0
2018-09-07 12:00:00,115.11,115.11,114.36,114.38,88184.0,87.6108,87.6108,87.04,87.0552,88184.0
2018-09-07 12:10:00,114.39,114.78,114.39,114.49,56560.0,87.0628,87.3596,87.0628,87.1389,56560.0
2018-09-07 12:20:00,114.46,114.49,114.32,114.32,24741.0,87.1161,87.1389,87.0095,87.0095,24741.0
2018-09-07 12:30:00,114.3,114.49,114.29,114.36,23648.0,86.9943,87.1389,86.9867,87.04,23648.0
2018-09-07 12:40:00,114.36,114.41,114.28,114.35,26666.0,87.04,87.078,86.9791,87.0324,26666.0
2018-09-07 12:50:00,114.34,114.34,114.2,114.22,28720.0,87.0248,87.0248,86.9182,86.9334,28720.0
2018-09-07 13:00:00,114.22,114.3,113.92,113.93,32359.0,86.9334,86.9943,86.7051,86.7127,32359.0
2018-09-07 13:10:00,113.93,113.93,113.76,113.79,39529.0,86.7127,86.7127,86.5833,86.6062,39529.0
2018-09-07 13:20:00,113.79,113.97,113.71,113.97,32458.0,86.6062,86.7432,86.5453,86.7432,32458.0
2018-09-07 13:30:00,113.98,114.06,113.96,114.0,21620.0,86.7508,86.8117,86.7355,86.766,21620.0
2018-09-07 13:40:00,114.0,114.06,113.92,113.92,18573.0,86.766,86.8117,86.7051,86.7051,18573.0
2018-09-07 13:50:00,113.88,114.04,113.88,113.98,28898.0,86.6747,86.7964,86.6747,86.7508,28898.0
2018-09-07 14:00:00,114.0,114.09,113.96,114.05,32074.0,86.766,86.8345,86.7355,86.804,32074.0
2018-09-07 14:10:00,114.06,114.1,113.83,113.86,36369.0,86.8117,86.8421,86.6366,86.6594,36369.0
2018-09-07 14:20:00,113.86,113.89,113.52,113.76,46516.0,86.6594,86.6823,86.4007,86.5833,46516.0
2018-09-07 14:30:00,113.77,113.8,113.6,113.72,54036.0,86.5909,86.6138,86.4615,86.5529,54036.0
2018-09-07 14:40:00,113.73,113.96,113.73,113.91,48269.0,86.5605,86.7355,86.5605,86.6975,48269.0
2018-09-07 14:50:00,113.91,113.99,113.79,113.93,49940.0,86.6975,86.7584,86.6062,86.7127,49940.0
2018-09-07 15:00:00,113.94,114.06,113.9,114.06,44549.0,86.7203,86.8117,86.6899,86.8117,44549.0
2018-09-07 15:10:00,114.07,114.2,114.07,114.16,63045.0,86.8193,86.9182,86.8193,86.8878,63045.0
2018-09-07 15:20:00,114.15,114.22,114.08,114.2,76800.0,86.8802,86.9334,86.8269,86.9182,76800.0
2018-09-07 15:30:00,114.19,114.36,114.16,114.22,79050.0,86.9106,87.04,86.8878,86.9334,79050.0
2018-09-07 15:40:00,114.21,114.25,114.03,114.14,116014.0,86.9258,86.9563,86.7888,86.8725,116014.0
2018-09-07 15:50:00,114.13,114.39,114.09,114.31,290995.0,86.8649,87.0628,86.8345,87.0019,290995.0
2018-09-10 09:30:00,114.65,114.86,114.37,114.54,66930.0,87.2607,87.4205,87.0476,87.177,66930.0
2018-09-10 09:40:00,114.54,114.96,114.5,114.96,45623.0,87.177,87.4966,87.1465,87.4966,45623.0
2018-09-10 09:50:00,114.98,115.0,114.56,114.56,80244.0,87.5119,87.5271,87.1922,87.1922,80244.0
2018-09-10 10:00:00,114.57,114.66,114.35,114.44,97152.0,87.1998,87.2683,87.0324,87.1009,97152.0
2018-09-10 10:10:00,114.42,114.42,114.17,114.23,49296.0,87.0857,87.0857,86.8954,86.941,49296.0
2018-09-10 10:20:00,114.26,114.73,114.24,114.58,159206.0,86.9639,87.3216,86.9487,87.2074,159206.0
2018-09-10 10:30:00,114.63,114.66,114.32,114.5,66722.0,87.2455,87.2683,87.0095,87.1465,66722.0
2018-09-10 10:40:00,114.46,114.54,114.38,114.4,33235.0,87.1161,87.177,87.0552,87.0704,33235.0
2018-09-10 10:50:00,114.37,114.39,114.11,114.2,45292.0,87.0476,87.0628,86.8497,86.9182,45292.0
2018-09-10 11:00:00,114.2,114.36,114.08,114.34,26164.0,86.9182,87.04,86.8269,87.0248,26164.0
2018-09-10 11:10:00,114.35,114.42,114.27,114.39,45932.0,87.0324,87.0857,86.9715,87.0628,45932.0
2018-09-10 11:20:00,114.4,114.61,114.32,114.44,35386.0,87.0704,87.2303,87.0095,87.1009,35386.0
2018-09-10 11:30:00,114.48,114.55,114.27,114.28,64835.0,87.1313,87.1846,86.9715,86.9791,64835.0
2018-09-10 11:40:00,114.31,114.46,114.25,114.42,42667.0,87.0019,87.1161,86.9563,87.0857,42667.0
2018-09-10 11:50:00,114.44,114.53,114.39,114.45,28240.0,87.1009,87.1694,87.0628,87.1085,28240.0
2018-09-10 12:00:00,114.44,114.49,114.3,114.43,17072.0,87.1009,87.1389,86.9943,87.0933,17072.0
2018-09-10 12:10:00,114.42,114.44,114.11,114.11,18955.0,87.0857,87.1009,86.8497,86.8497,18955.0
2018-09-10 12:20:00,114.1,114.18,114.07,114.16,19237.0,86.8421,86.903,86.8193,86.8878,19237.0
2018-09-10 12:30:00,114.15,114.38,114.14,114.35,32946.0,86.8802,87.0552,86.8725,87.0324,32946.0
2018-09-10 12:40:00,114.32,114.38,114.22,114.26,17063.0,87.0095,87.0552,86.9334,86.9639,17063.0
2018-09-10 12:50:00,114.24,114.35,114.22,114.29,19036.0,86.9487,87.0324,86.9334,86.9867,19036.0
2018-09-10 13:00:00,114.28,114.34,114.18,114.18,18602.0,86.9791,87.0248,86.903,86.903,18602.0
2018-09-10 13:10:00,114.21,114.42,114.21,114.38,45687.0,86.9258,87.0857,86.9258,87.0552,45687.0
2018-09-10 13:20:00,114.4,114.48,114.37,114.38,24883.0,87.0704,87.1313,87.0476,87.0552,24883.0
2018-09-10 13:30:00,114.38,114.42,114.31,114.31,23902.0,87.0552,87.0857,87.0019,87.0019,23902.0
2018-09-10 13:40:00,114.33,114.34,114.16,114.16,28837.0,87.0172,87.0248,86.8878,86.8878,28837.0
2018-09-10 13:50:00,114.17,114.26,114.14,114.2,21962.0,86.8954,86.9639,86.8725,86.9182,21962.0
2018-09-10 14:00:00,114.19,114.26,114.09,114.09,44284.0,86.9106,86.9639,86.8345,86.8345,44284.0
2018-09-10 14:10:00,114.09,114.09,113.91,113.98,35343.0,86.8345,86.8345,86.6975,86.7508,35343.0
2018-09-10 14:20:00,113.98,114.01,113.88,114.0,34463.0,86.7508,86.7736,86.6747,86.766,34463.0
2018-09-10 14:30:00,114.04,114.15,113.98,114.15,57645.0,86.7964,86.8802,86.7508,86.8802,57645.0
2018-09-10 14:40:00,114.14,114.21,114.14,114.19,35161.0,86.8725,86.9258,86.8725,86.9106,35161.0
2018-09-10 14:50:00,114.19,114.21,114.0,114.09,39564.0,86.9106,86.9258,86.766,86.8345,39564.0
2018-09-10 15:00:00,114.08,114.08,113.98,114.0,58393.0,86.8269,86.8269,86.7508,86.766,58393.0
2018-09-10 15:10:00,113.99,114.09,113.94,114.09,32285.0,86.7584,86.8345,86.7203,86.8345,32285.0
2018-09-10 15:20:00,114.09,114.12,114.06,114.09,51505.0,86.8345,86.8573,86.8117,86.8345,51505.0
2018-09-10 15:30:00,114.08,114.09,113.97,114.01,63705.0,86.8269,86.8345,86.7432,86.7736,63705.0
2018-09-10 15:40:00,114.0,114.06,113.95,114.03,105029.0,86.766,86.8117,86.7279,86.7888,105029.0
2018-09-10 15:50:00,114.03,114.03,113.94,113.96,213816.0,86.7888,86.7888,86.7203,86.7355,213816.0
2018-09-11 09:30:00,112.12,112.87,111.58,112.21,184982.0,85.3351,85.9059,84.9241,85.4036,184982.0
2018-09-11 09:40:00,112.16,112.96,112.16,112.81,289815.0,85.3656,85.9744,85.3656,85.8603,289815.0
2018-09-11 09:50:00,112.81,112.83,112.47,112.54,94095.0,85.8603,85.8755,85.6015,85.6548,94095.0
2018-09-11 10:00:00,112.54,112.76,112.48,112.72,112936.0,85.6548,85.8222,85.6091,85.7918,112936.0
2018-09-11 10:10:00,112.76,112.84,112.72,112.77,141233.0,85.8222,85.8831,85.7918,85.8298,141233.0
2018-09-11 10:20:00,112.8,112.82,112.7,112.81,55653.0,85.8527,85.8679,85.7766,85.8603,55653.0
2018-09-11 10:30:00,112.8,112.81,112.6,112.68,51448.0,85.8527,85.8603,85.7004,85.7613,51448.0
2018-09-11 10:40:00,112.71,112.8,112.56,112.69,54199.0,85.7842,85.8527,85.67,85.7689,54199.0
2018-09-11 10:50:00,112.7,112.78,112.62,112.72,33043.0,85.7766,85.8374,85.7157,85.7918,33043.0
2018-09-11 11:00:00,112.73,112.81,112.61,112.64,60831.0,85.7994,85.8603,85.7081,85.7309,60831.0
2018-09-11 11:10:00,112.64,112.82,112.6,112.71,56741.0,85.7309,85.8679,85.7004,85.7842,56741.0
2018-09-11 11:20:00,112.73,112.83,112.6,112.6,108675.0,85.7994,85.8755,85.7004,85.7004,108675.0
2018-09-11 11:30:00,112.6,112.71,112.58,112.6,42373.0,85.7004,85.7842,85.6852,85.7004,42373.0
2018-09-11 11:40:00,112.63,112.77,112.61,112.71,29447.0,85.7233,85.8298,85.7081,85.7842,29447.0
2018-09-11 11:50:00,112.71,112.96,112.69,112.96,123145.0,85.7842,85.9744,85.7689,85.9744,123145.0
2018-09-11 12:00:00,112.96,113.08,112.82,113.06,55258.0,85.9744,86.0658,85.8679,86.0505,55258.0
2018-09-11 12:10:00,113.07,113.15,113.0,113.04,44711.0,86.0582,86.119,86.0049,86.0353,44711.0
2018-09-11 12:20:00,113.05,113.08,113.02,113.06,43192.0,86.0429,86.0658,86.0201,86.0505,43192.0
2018-09-11 12:30:00,113.07,113.2,113.06,113.14,53864.0,86.0582,86.1571,86.0505,86.1114,53864.0
2018-09-11 12:40:00,113.14,113.15,112.93,112.96,40077.0,86.1114,86.119,85.9516,85.9744,40077.0
2018-09-11 12:50:00,112.94,113.02,112.83,113.01,51659.0,85.9592,86.0201,85.8755,86.0125,51659.0
2018-09-11 13:00:00,113.02,113.05,112.94,112.98,32432.0,86.0201,86.0429,85.9592,85.9897,32432.0
2018-09-11 13:10:00,113.01,113.14,113.0,113.13,43101.0,86.0125,86.1114,86.0049,86.1038,43101.0
2018-09-11 13:20:00,113.14,113.14,113.0,113.04,43076.0,86.1114,86.1114,86.0049,86.0353,43076.0
2018-09-11 13:30:00,113.05,113.06,112.9,112.9,36971.0,86.0429,86.0505,85.9288,85.9288,36971.0
2018-09-11 13:40:00,112.91,112.93,112.67,112.71,29113.0,85.9364,85.9516,85.7537,85.7842,29113.0
2018-09-11 13:50:00,112.71,112.84,112.69,112.77,20170.0,85.7842,85.8831,85.7689,85.8298,20170.0
2018-09-11 14:00:00,112.75,112.78,112.68,112.78,27789.0,85.8146,85.8374,85.7613,85.8374,27789.0
2018-09-11 14:10:00,112.78,112.87,112.7,112.81,44687.0,85.8374,85.9059,85.7766,85.8603,44687.0
2018-09-11 14:20:00,112.8,112.86,112.77,112.84,57460.0,85.8527,85.8983,85.8298,85.8831,57460.0
2018-09-11 14:30:00,112.86,112.96,112.81,112.92,39832.0,85.8983,85.9744,85.8603,85.944,39832.0
2018-09-11 14:40:00,112.92,112.95,112.83,112.92,38026.0,85.944,85.9668,85.8755,85.944,38026.0
2018-09-11 14:50:00,112.91,112.98,112.89,112.94,33621.0,85.9364,85.9897,85.9212,85.9592,33621.0
2018-09-11 15:00:00,112.95,112.98,112.87,112.88,50861.0,85.9668,85.9897,85.9059,85.9135,50861.0
2018-09-11 15:10:00,112.88,112.92,112.79,112.8,78348.0,85.9135,85.944,85.8451,85.8527,78348.0
2018-09-11 15:20:00,112.8,112.81,112.67,112.7,84825.0,85.8527,85.8603,85.7537,85.7766,84825.0
2018-09-11 15:30:00,112.69,112.71,112.49,112.63,133413.0,85.7689,85.7842,85.6167,85.7233,133413.0
2018-09-11 15:40:00,112.64,112.64,112.48,112.49,180654.0,85.7309,85.7309,85.6091,85.6167,180654.0
2018-09-11 15:50:00,112.49,112.54,112.44,112.53,248795.0,85.6167,85.6548,85.5787,85.6472,248795.0
2018-09-12 09:30:00,113.27,114.45,113.15,114.09,195136.0,86.2104,87.1085,86.119,86.8345,195136.0
2018-09-12 09:40:00,114.1,114.45,113.84,113.88,155153.0,86.8421,87.1085,86.6442,86.6747,155153.0
2018-09-12 09:50:00,113.86,113.92,112.98,112.98,71057.0,86.6594,86.7051,85.9897,85.9897,71057.0
2018-09-12 10:00:00,113.02,113.06,112.71,112.75,84744.0,86.0201,86.0505,85.7842,85.8146,84744.0
2018-09-12 10:10:00,112.75,112.79,112.46,112.72,26821.0,85.8146,85.8451,85.5939,85.7918,26821.0
2018-09-12 10:20:00,112.74,112.74,112.42,112.58,39210.0,85.807,85.807,85.5634,85.6852,39210.0
2018-09-12 10:30:00,112.57,112.72,112.4,112.53,53298.0,85.6776,85.7918,85.5482,85.6472,53298.0
2018-09-12 10:40:00,112.52,112.9,112.51,112.73,49998.0,85.6396,85.9288,85.6319,85.7994,49998.0
2018-09-12 10:50:00,112.73,112.87,112.61,112.63,71907.0,85.7994,85.9059,85.7081,85.7233,71907.0
2018-09-12 11:00:00,112.62,112.78,112.56,112.56,152715.0,85.7157,85.8374,85.67,85.67,152715.0
2018-09-12 11:10:00,112.55,112.95,112.55,112.78,61122.0,85.6624,85.9668,85.6624,85.8374,61122.0
2018-09-12 11:20:00,112.77,112.85,112.6,112.69,121329.0,85.8298,85.8907,85.7004,85.7689,121329.0
2018-09-12 11:30:00,112.72,112.85,112.49,112.53,28394.0,85.7918,85.8907,85.6167,85.6472,28394.0
2018-09-12 11:40:00,112.55,112.57,112.1,112.22,61003.0,85.6624,85.6776,85.3199,85.4112,61003.0
2018-09-12 11:50:00,112.29,112.29,111.97,112.03,48638.0,85.4645,85.4645,85.2209,85.2666,48638.0
2018-09-12 12:00:00,112.07,112.1,111.78,111.84,55156.0,85.2971,85.3199,85.0763,85.122,55156.0
2018-09-12 12:10:00,111.8,111.91,111.66,111.74,32790.0,85.0916,85.1753,84.985,85.0459,32790.0
2018-09-12 12:20:00,111.77,112.17,111.77,112.15,34995.0,85.0687,85.3732,85.0687,85.3579,34995.0
2018-09-12 12:30:00,112.14,112.24,112.1,112.19,25702.0,85.3503,85.4264,85.3199,85.3884,25702.0
2018-09-12 12:40:00,112.19,112.29,112.08,112.17,25835.0,85.3884,85.4645,85.3047,85.3732,25835.0
2018-09-12 12:50:00,112.16,112.27,112.15,112.24,21142.0,85.3656,85.4493,85.3579,85.4264,21142.0
2018-09-12 13:00:00,112.24,112.48,112.23,112.34,28165.0,85.4264,85.6091,85.4188,85.5026,28165.0
2018-09-12 13:10:00,112.34,112.38,112.26,112.36,19649.0,85.5026,85.533,85.4417,85.5178,19649.0
2018-09-12 13:20:00,112.35,112.44,112.34,112.4,19862.0,85.5102,85.5787,85.5026,85.5482,19862.0
2018-09-12 13:30:00,112.4,112.43,112.3,112.3,25422.0,85.5482,85.5711,85.4721,85.4721,25422.0
2018-09-12 13:40:00,112.31,112.35,112.15,112.27,34312.0,85.4797,85.5102,85.3579,85.4493,34312.0
2018-09-12 13:50:00,112.26,112.49,112.23,112.46,29275.0,85.4417,85.6167,85.4188,85.5939,29275.0
2018-09-12 14:00:00,112.46,112.63,112.45,112.51,73425.0,85.5939,85.7233,85.5863,85.6319,73425.0
2018-09-12 14:10:00,112.51,112.64,112.49,112.59,162671.0,85.6319,85.7309,85.6167,85.6928,162671.0
2018-09-12 14:20:00,112.58,112.6,112.49,112.5,46129.0,85.6852,85.7004,85.6167,85.6243,46129.0
2018-09-12 14:30:00,112.51,112.58,112.45,112.57,35506.0,85.6319,85.6852,85.5863,85.6776,35506.0
2018-09-12 14:40:00,112.57,112.59,112.43,112.5,48777.0,85.6776,85.6928,85.5711,85.6243,48777.0
2018-09-12 14:50:00,112.51,112.52,112.46,112.5,49134.0,85.6319,85.6396,85.5939,85.6243,49134.0
2018-09-12 15:00:00,112.49,112.51,112.36,112.36,78446.0,85.6167,85.6319,85.5178,85.5178,78446.0
2018-09-12 15:10:00,112.37,112.45,112.16,112.29,196599.0,85.5254,85.5863,85.3656,85.4645,196599.0
2018-09-12 15:20:00,112.29,112.34,112.15,112.23,220015.0,85.4645,85.5026,85.3579,85.4188,220015.0
2018-09-12 15:30:00,112.24,112.38,112.19,112.32,70375.0,85.4264,85.533,85.3884,85.4873,70375.0
2018-09-12 15:40:00,112.33,112.39,112.19,112.28,121863.0,85.4949,85.5406,85.3884,85.4569,121863.0
2018-09-12 15:50:00,112.28,112.3,112.07,112.15,224777.0,85.4569,85.4721,85.2971,85.3579,224777.0
2018-09-13 09:30:00,112.44,112.44,111.97,112.01,73717.0,85.5787,85.5787,85.2209,85.2514,73717.0
2018-09-13 09:40:00,112.06,112.07,111.53,111.89,54821.0,85.2894,85.2971,84.8861,85.1601,54821.0
2018-09-13 09:50:00,111.89,112.26,111.77,112.24,80161.0,85.1601,85.4417,85.0687,85.4264,80161.0
2018-09-13 10:00:00,112.24,112.97,112.22,112.97,46781.0,85.4264,85.982,85.4112,85.982,46781.0
2018-09-13 10:10:00,112.97,113.04,112.66,112.9,76953.0,85.982,86.0353,85.7461,85.9288,76953.0
2018-09-13 10:20:00,112.9,112.95,112.58,112.7,54019.0,85.9288,85.9668,85.6852,85.7766,54019.0
2018-09-13 10:30:00,112.71,113.1,112.7,112.87,45261.0,85.7842,86.081,85.7766,85.9059,45261.0
2018-09-13 10:40:00,112.86,113.17,112.85,113.0,61535.0,85.8983,86.1343,85.8907,86.0049,61535.0
2018-09-13 10:50:00,112.99,113.14,112.81,112.94,48986.0,85.9973,86.1114,85.8603,85.9592,48986.0
2018-09-13 11:00:00,112.94,113.04,112.85,113.0,43402.0,85.9592,86.0353,85.8907,86.0049,43402.0
2018-09-13 11:10:00,112.98,112.98,112.72,112.75,29382.0,85.9897,85.9897,85.7918,85.8146,29382.0
2018-09-13 11:20:00,112.74,112.91,112.66,112.76,31319.0,85.807,85.9364,85.7461,85.8222,31319.0
2018-09-13 11:30:00,112.77,112.92,112.74,112.92,18827.0,85.8298,85.944,85.807,85.944,18827.0
2018-09-13 11:40:00,112.92,113.08,112.91,112.96,21724.0,85.944,86.0658,85.9364,85.9744,21724.0
2018-09-13 11:50:00,112.99,113.09,112.9,113.04,43609.0,85.9973,86.0734,85.9288,86.0353,43609.0
2018-09-13 12:00:00,113.06,113.14,112.92,113.01,35694.0,86.0505,86.1114,85.944,86.0125,35694.0
2018-09-13 12:10:00,113.02,113.21,113.01,113.21,36858.0,86.0201,86.1647,86.0125,86.1647,36858.0
2018-09-13 12:20:00,113.21,113.34,113.14,113.24,68113.0,86.1647,86.2637,86.1114,86.1875,68113.0
2018-09-13 12:30:00,113.27,113.33,113.24,113.27,22850.0,86.2104,86.256,86.1875,86.2104,22850.0
2018-09-13 12:40:00,113.26,113.33,113.23,113.31,25655.0,86.2028,86.256,86.1799,86.2408,25655.0
2018-09-13 12:50:00,113.32,113.38,113.27,113.3,26074.0,86.2484,86.2941,86.2104,86.2332,26074.0
2018-09-13 13:00:00,113.29,113.32,113.15,113.19,26139.0,86.2256,86.2484,86.119,86.1495,26139.0
2018-09-13 13:10:00,113.2,113.26,113.15,113.2,22535.0,86.1571,86.2028,86.119,86.1571,22535.0
2018-09-13 13:20:00,113.21,113.32,113.13,113.3,24472.0,86.1647,86.2484,86.1038,86.2332,24472.0
2018-09-13 13:30:00,113.3,113.39,113.28,113.38,27867.0,86.2332,86.3017,86.218,86.2941,27867.0
2018-09-13 13:40:00,113.37,113.38,113.25,113.25,62786.0,86.2865,86.2941,86.1952,86.1952,62786.0
2018-09-13 13:50:00,113.25,113.27,113.0,113.0,26039.0,86.1952,86.2104,86.0049,86.0049,26039.0
2018-09-13 14:00:00,113.02,113.06,112.95,113.0,18939.0,86.0201,86.0505,85.9668,86.0049,18939.0
2018-09-13 14:10:00,113.04,113.1,112.92,112.92,53337.0,86.0353,86.081,85.944,85.944,53337.0
2018-09-13 14:20:00,112.92,113.15,112.88,113.12,28337.0,85.944,86.119,85.9135,86.0962,28337.0
2018-09-13 14:30:00,113.11,113.32,113.1,113.3,27463.0,86.0886,86.2484,86.081,86.2332,27463.0
2018-09-13 14:40:00,113.29,113.3,113.15,113.19,35242.0,86.2256,86.2332,86.119,86.1495,35242.0
2018-09-13 14:50:00,113.19,113.19,113.02,113.06,62968.0,86.1495,86.1495,86.0201,86.0505,62968.0
2018-09-13 15:00:00,113.04,113.06,112.93,113.03,49037.0,86.0353,86.0505,85.9516,86.0277,49037.0
2018-09-13 15:10:00,113.03,113.11,112.99,113.09,74460.0,86.0277,86.0886,85.9973,86.0734,74460.0
2018-09-13 15:20:00,113.1,113.17,113.08,113.09,56355.0,86.081,86.1343,86.0658,86.0734,56355.0
2018-09-13 15:30:00,113.09,113.18,112.98,113.1,62337.0,86.0734,86.1419,85.9897,86.081,62337.0
2018-09-13 15:40:00,113.11,113.15,112.97,113.0,137030.0,86.0886,86.119,85.982,86.0049,137030.0
2018-09-13 15:50:00,113.01,113.12,112.95,113.02,390188.0,86.0125,86.0962,85.9668,86.0201,390188.0
2018-09-14 09:30:00,112.97,113.9,112.96,113.79,117882.0,85.982,86.6899,85.9744,86.6062,117882.0
2018-09-14 09:40:00,113.81,114.04,113.53,113.9,75394.0,86.6214,86.7964,86.4083,86.6899,75394.0
2018-09-14 09:50:00,113.88,114.03,113.77,113.91,56479.0,86.6747,86.7888,86.5909,86.6975,56479.0
2018-09-14 10:00:00,113.94,113.94,113.53,113.56,42630.0,86.7203,86.7203,86.4083,86.4311,42630.0
2018-09-14 10:10:00,113.55,113.8,113.47,113.71,40474.0,86.4235,86.6138,86.3626,86.5453,40474.0
2018-09-14 10:20:00,113.72,113.8,113.48,113.74,46756.0,86.5529,86.6138,86.3702,86.5681,46756.0
2018-09-14 10:30:00,113.74,113.82,113.58,113.63,27794.0,86.5681,86.629,86.4463,86.4844,27794.0
2018-09-14 10:40:00,113.61,113.73,113.51,113.7,35736.0,86.4692,86.5605,86.393,86.5377,35736.0
2018-09-14 10:50:00,113.69,113.69,113.46,113.51,30690.0,86.53,86.53,86.355,86.393,30690.0
2018-09-14 11:00:00,113.49,113.92,113.49,113.92,19693.0,86.3778,86.7051,86.3778,86.7051,19693.0
2018-09-14 11:10:00,113.9,113.93,113.69,113.87,24676.0,86.6899,86.7127,86.53,86.667,24676.0
2018-09-14 11:20:00,113.84,113.97,113.74,113.84,28835.0,86.6442,86.7432,86.5681,86.6442,28835.0
2018-09-14 11:30:00,113.85,114.1,113.79,114.03,38776.0,86.6518,86.8421,86.6062,86.7888,38776.0
2018-09-14 11:40:00,114.03,114.05,113.93,113.93,19648.0,86.7888,86.804,86.7127,86.7127,19648.0
2018-09-14 11:50:00,113.95,114.06,113.84,113.84,35690.0,86.7279,86.8117,86.6442,86.6442,35690.0
2018-09-14 12:00:00,113.87,113.94,113.68,113.94,66307.0,86.667,86.7203,86.5224,86.7203,66307.0
2018-09-14 12:10:00,113.94,114.08,113.79,113.79,42249.0,86.7203,86.8269,86.6062,86.6062,42249.0
2018-09-14 12:20:00,113.85,113.89,113.76,113.85,14337.0,86.6518,86.6823,86.5833,86.6518,14337.0
2018-09-14 12:30:00,113.87,113.93,113.82,113.82,15648.0,86.667,86.7127,86.629,86.629,15648.0
2018-09-14 12:40:00,113.81,113.83,113.66,113.69,14464.0,86.6214,86.6366,86.5072,86.53,14464.0
2018-09-14 12:50:00,113.68,113.72,113.53,113.54,19580.0,86.5224,86.5529,86.4083,86.4159,19580.0
2018-09-14 13:00:00,113.54,113.6,113.45,113.54,18403.0,86.4159,86.4615,86.3474,86.4159,18403.0
2018-09-14 13:10:00,113.52,113.57,113.49,113.51,14588.0,86.4007,86.4387,86.3778,86.393,14588.0
2018-09-14 13:20:00,113.53,113.58,113.45,113.5,17374.0,86.4083,86.4463,86.3474,86.3854,17374.0
2018-09-14 13:30:00,113.51,113.59,113.47,113.57,19163.0,86.393,86.4539,86.3626,86.4387,19163.0
2018-09-14 13:40:00,113.57,113.64,113.51,113.63,21540.0,86.4387,86.492,86.393,86.4844,21540.0
2018-09-14 13:50:00,113.63,113.67,113.6,113.65,17411.0,86.4844,86.5148,86.4615,86.4996,17411.0
2018-09-14 14:00:00,113.62,113.7,113.58,113.69,18290.0,86.4768,86.5377,86.4463,86.53,18290.0
2018-09-14 14:10:00,113.68,113.8,113.64,113.8,24281.0,86.5224,86.6138,86.492,86.6138,24281.0
2018-09-14 14:20:00,113.79,113.87,113.71,113.74,54718.0,86.6062,86.667,86.5453,86.5681,54718.0
2018-09-14 14:30:00,113.76,113.76,113.62,113.68,20231.0,86.5833,86.5833,86.4768,86.5224,20231.0
2018-09-14 14:40:00,113.69,113.78,113.68,113.78,25833.0,86.53,86.5985,86.5224,86.5985,25833.0
2018-09-14 14:50:00,113.78,113.82,113.75,113.77,40693.0,86.5985,86.629,86.5757,86.5909,40693.0
2018-09-14 15:00:00,113.76,113.83,113.75,113.83,27426.0,86.5833,86.6366,86.5757,86.6366,27426.0
2018-09-14 15:10:00,113.85,113.99,113.85,113.95,39582.0,86.6518,86.7584,86.6518,86.7279,39582.0
2018-09-14 15:20:00,113.95,113.97,113.83,113.95,47694.0,86.7279,86.7432,86.6366,86.7279,47694.0
2018-09-14 15:30:00,113.95,113.96,113.79,113.91,60158.0,86.7279,86.7355,86.6062,86.6975,60158.0
2018-09-14 15:40:00,113.91,113.95,113.76,113.8,86357.0,86.6975,86.7279,86.5833,86.6138,86357.0
2018-09-14 15:50:00,113.8,113.81,113.6,113.61,210042.0,86.6138,86.6214,86.4615,86.4692,210042.0
2018-09-17 09:30:00,113.69,113.92,113.34,113.46,59731.0,86.53,86.7051,86.2637,86.355,59731.0
2018-09-17 09:40:00,113.42,114.0,113.27,113.79,50696.0,86.3245,86.766,86.2104,86.6062,50696.0
2018-09-17 09:50:00,113.8,113.95,113.48,113.9,53647.0,86.6138,86.7279,86.3702,86.6899,53647.0
2018-09-17 10:00:00,113.95,114.02,113.78,113.93,74779.0,86.7279,86.7812,86.5985,86.7127,74779.0
2018-09-17 10:10:00,113.95,114.02,113.71,113.96,70410.0,86.7279,86.7812,86.5453,86.7355,70410.0
2018-09-17 10:20:00,113.95,114.0,113.76,114.0,124077.0,86.7279,86.766,86.5833,86.766,124077.0
2018-09-17 10:30:00,114.0,114.01,113.75,113.8,44241.0,86.766,86.7736,86.5757,86.6138,44241.0
2018-09-17 10:40:00,113.82,113.9,113.69,113.75,45804.0,86.629,86.6899,86.53,86.5757,45804.0
2018-09-17 10:50:00,113.77,113.89,113.69,113.7,38528.0,86.5909,86.6823,86.53,86.5377,38528.0
2018-09-17 11:00:00,113.69,113.86,113.68,113.82,42643.0,86.53,86.6594,86.5224,86.629,42643.0
2018-09-17 11:10:00,113.85,113.89,113.77,113.87,25863.0,86.6518,86.6823,86.5909,86.667,25863.0
2018-09-17 11:20:00,113.86,113.98,113.8,113.94,35772.0,86.6594,86.7508,86.6138,86.7203,35772.0
2018-09-17 11:30:00,113.93,114.0,113.79,113.8,74181.0,86.7127,86.766,86.6062,86.6138,74181.0
2018-09-17 11:40:00,113.79,113.82,113.67,113.71,28818.0,86.6062,86.629,86.5148,86.5453,28818.0
2018-09-17 11:50:00,113.72,113.83,113.66,113.74,26455.0,86.5529,86.6366,86.5072,86.5681,26455.0
2018-09-17 12:00:00,113.75,113.82,113.69,113.71,16045.0,86.5757,86.629,86.53,86.5453,16045.0
2018-09-17 12:10:00,113.7,113.76,113.69,113.75,21361.0,86.5377,86.5833,86.53,86.5757,21361.0
2018-09-17 12:20:00,113.76,113.78,113.69,113.71,19920.0,86.5833,86.5985,86.53,86.5453,19920.0
2018-09-17 12:30:00,113.71,113.71,113.5,113.61,30938.0,86.5453,86.5453,86.3854,86.4692,30938.0
2018-09-17 12:40:00,113.61,113.62,113.49,113.52,16190.0,86.4692,86.4768,86.3778,86.4007,16190.0
2018-09-17 12:50:00,113.52,113.58,113.33,113.45,21789.0,86.4007,86.4463,86.256,86.3474,21789.0
2018-09-17 13:00:00,113.44,113.52,113.44,113.48,14833.0,86.3398,86.4007,86.3398,86.3702,14833.0
2018-09-17 13:10:00,113.49,113.49,113.39,113.42,16092.0,86.3778,86.3778,86.3017,86.3245,16092.0
2018-09-17 13:20:00,113.42,113.43,113.22,113.27,28669.0,86.3245,86.3322,86.1723,86.2104,28669.0
2018-09-17 13:30:00,113.26,113.34,113.19,113.33,18282.0,86.2028,86.2637,86.1495,86.256,18282.0
2018-09-17 13:40:00,113.33,113.45,113.32,113.43,16933.0,86.256,86.3474,86.2484,86.3322,16933.0
2018-09-17 13:50:00,113.43,113.48,113.35,113.44,22908.0,86.3322,86.3702,86.2713,86.3398,22908.0
2018-09-17 14:00:00,113.43,113.5,113.4,113.46,31263.0,86.3322,86.3854,86.3093,86.355,31263.0
2018-09-17 14:10:00,113.45,113.51,113.43,113.51,41421.0,86.3474,86.393,86.3322,86.393,41421.0
2018-09-17 14:20:00,113.52,113.52,113.19,113.22,56540.0,86.4007,86.4007,86.1495,86.1723,56540.0
2018-09-17 14:30:00,113.21,113.32,113.05,113.07,56487.0,86.1647,86.2484,86.0429,86.0582,56487.0
2018-09-17 14:40:00,113.08,113.14,112.77,113.12,97599.0,86.0658,86.1114,85.8298,86.0962,97599.0
2018-09-17 14:50:00,113.11,113.14,112.88,112.93,53938.0,86.0886,86.1114,85.9135,85.9516,53938.0
2018-09-17 15:00:00,112.94,113.03,112.9,112.98,46897.0,85.9592,86.0277,85.9288,85.9897,46897.0
2018-09-17 15:10:00,112.99,113.0,112.79,112.79,69560.0,85.9973,86.0049,85.8451,85.8451,69560.0
2018-09-17 15:20:00,112.8,112.82,112.74,112.81,80827.0,85.8527,85.8679,85.807,85.8603,80827.0
2018-09-17 15:30:00,112.81,112.82,112.76,112.81,80848.0,85.8603,85.8679,85.8222,85.8603,80848.0
2018-09-17 15:40:00,112.8,112.84,112.77,112.8,123057.0,85.8527,85.8831,85.8298,85.8527,123057.0
2018-09-17 15:50:00,112.79,112.86,112.73,112.81,200620.0,85.8451,85.8983,85.7994,85.8603,200620.0
2018-09-18 09:30:00,113.41,113.81,113.05,113.22,111010.0,86.3169,86.6214,86.0429,86.1723,111010.0
2018-09-18 09:40:00,113.23,113.56,113.13,113.38,24914.0,86.1799,86.4311,86.1038,86.2941,24914.0
2018-09-18 09:50:00,113.35,113.42,113.17,113.36,49356.0,86.2713,86.3245,86.1343,86.2789,49356.0
2018-09-18 10:00:00,113.35,113.69,113.03,113.62,126969.0,86.2713,86.53,86.0277,86.4768,126969.0
2018-09-18 10:10:00,113.61,113.98,113.55,113.98,39868.0,86.4692,86.7508,86.4235,86.7508,39868.0
2018-09-18 10:20:00,113.95,114.06,113.89,114.03,131724.0,86.7279,86.8117,86.6823,86.7888,131724.0
2018-09-18 10:30:00,114.05,114.06,113.7,113.85,25079.0,86.804,86.8117,86.5377,86.6518,25079.0
2018-09-18 10:40:00,113.85,114.05,113.82,113.96,23329.0,86.6518,86.804,86.629,86.7355,23329.0
2018-09-18 10:50:00,113.94,113.96,113.78,113.92,22268.0,86.7203,86.7355,86.5985,86.7051,22268.0
2018-09-18 11:00:00,113.91,113.95,113.74,113.75,35843.0,86.6975,86.7279,86.5681,86.5757,35843.0
2018-09-18 11:10:00,113.78,113.96,113.75,113.89,29458.0,86.5985,86.7355,86.5757,86.6823,29458.0
2018-09-18 11:20:00,113.89,113.9,113.72,113.73,32141.0,86.6823,86.6899,86.5529,86.5605,32141.0
2018-09-18 11:30:00,113.74,113.82,113.74,113.78,20809.0,86.5681,86.629,86.5681,86.5985,20809.0
2018-09-18 11:40:00,113.77,113.83,113.73,113.8,29261.0,86.5909,86.6366,86.5605,86.6138,29261.0
2018-09-18 11:50:00,113.82,113.91,113.77,113.91,23118.0,86.629,86.6975,86.5909,86.6975,23118.0
2018-09-18 12:00:00,113.92,113.96,113.87,113.94,19355.0,86.7051,86.7355,86.667,86.7203,19355.0
2018-09-18 12:10:00,113.96,114.01,113.96,114.0,23901.0,86.7355,86.7736,86.7355,86.766,23901.0
2018-09-18 12:20:00,114.0,114.0,113.84,113.85,25243.0,86.766,86.766,86.6442,86.6518,25243.0
2018-09-18 12:30:00,113.85,113.91,113.68,113.8,88252.0,86.6518,86.6975,86.5224,86.6138,88252.0
2018-09-18 12:40:00,113.82,113.92,113.78,113.89,28593.0,86.629,86.7051,86.5985,86.6823,28593.0
2018-09-18 12:50:00,113.89,114.02,113.88,114.01,29852.0,86.6823,86.7812,86.6747,86.7736,29852.0
2018-09-18 13:00:00,114.02,114.04,113.89,113.95,38765.0,86.7812,86.7964,86.6823,86.7279,38765.0
2018-09-18 13:10:00,113.96,114.06,113.92,114.04,21280.0,86.7355,86.8117,86.7051,86.7964,21280.0
2018-09-18 13:20:00,114.04,114.04,113.92,113.93,19917.0,86.7964,86.7964,86.7051,86.7127,19917.0
2018-09-18 13:30:00,113.93,113.98,113.83,113.98,49798.0,86.7127,86.7508,86.6366,86.7508,49798.0
2018-09-18 13:40:00,113.98,113.99,113.86,113.9,28127.0,86.7508,86.7584,86.6594,86.6899,28127.0
2018-09-18 13:50:00,113.91,113.93,113.84,113.85,26957.0,86.6975,86.7127,86.6442,86.6518,26957.0
2018-09-18 14:00:00,113.85,113.87,113.79,113.85,49495.0,86.6518,86.667,86.6062,86.6518,49495.0
2018-09-18 14:10:00,113.85,113.88,113.64,113.76,28970.0,86.6518,86.6747,86.492,86.5833,28970.0
2018-09-18 14:20:00,113.75,113.86,113.68,113.81,29741.0,86.5757,86.6594,86.5224,86.6214,29741.0
2018-09-18 14:30:00,113.82,113.83,113.77,113.78,45531.0,86.629,86.6366,86.5909,86.5985,45531.0
2018-09-18 14:40:00,113.78,113.83,113.7,113.7,36906.0,86.5985,86.6366,86.5377,86.5377,36906.0
2018-09-18 14:50:00,113.7,113.72,113.56,113.59,25953.0,86.5377,86.5529,86.4311,86.4539,25953.0
2018-09-18 15:00:00,113.59,113.6,113.39,113.4,41888.0,86.4539,86.4615,86.3017,86.3093,41888.0
2018-09-18 15:10:00,113.39,113.5,113.36,113.48,45698.0,86.3017,86.3854,86.2789,86.3702,45698.0
2018-09-18 15:20:00,113.5,113.5,113.45,113.48,54836.0,86.3854,86.3854,86.3474,86.3702,54836.0
2018-09-18 15:30:00,113.49,113.63,113.46,113.6,69477.0,86.3778,86.4844,86.355,86.4615,69477.0
2018-09-18 15:40:00,113.61,113.61,113.28,113.32,81920.0,86.4692,86.4692,86.218,86.2484,81920.0
2018-09-18 15:50:00,113.32,113.45,113.28,113.31,172733.0,86.2484,86.3474,86.218,86.2408,172733.0
2018-09-19 09:30:00,113.12,113.12,111.97,112.05,72268.0,86.0962,86.0962,85.2209,85.2818,72268.0
2018-09-19 09:40:00,112.02,112.32,111.84,112.23,52452.0,85.259,85.4873,85.122,85.4188,52452.0
2018-09-19 09:50:00,112.19,112.34,111.88,111.88,57521.0,85.3884,85.5026,85.1524,85.1524,57521.0
2018-09-19 10:00:00,111.9,112.14,111.82,111.93,48886.0,85.1677,85.3503,85.1068,85.1905,48886.0
2018-09-19 10:10:00,111.94,111.97,111.51,111.54,67141.0,85.1981,85.2209,84.8708,84.8937,67141.0
2018-09-19 10:20:00,111.55,111.74,111.52,111.73,61458.0,84.9013,85.0459,84.8784,85.0383,61458.0
2018-09-19 10:30:00,111.73,111.84,111.57,111.63,30114.0,85.0383,85.122,84.9165,84.9622,30114.0
2018-09-19 10:40:00,111.63,111.63,111.36,111.55,44032.0,84.9622,84.9622,84.7567,84.9013,44032.0
2018-09-19 10:50:00,111.55,111.57,111.35,111.5,26964.0,84.9013,84.9165,84.7491,84.8632,26964.0
2018-09-19 11:00:00,111.51,111.57,111.3,111.52,80739.0,84.8708,84.9165,84.711,84.8784,80739.0
2018-09-19 11:10:00,111.49,111.53,111.31,111.45,36493.0,84.8556,84.8861,84.7186,84.8252,36493.0
2018-09-19 11:20:00,111.48,111.64,111.42,111.49,39554.0,84.848,84.9698,84.8023,84.8556,39554.0
2018-09-19 11:30:00,111.47,111.56,111.41,111.41,25803.0,84.8404,84.9089,84.7947,84.7947,25803.0
2018-09-19 11:40:00,111.42,111.43,111.13,111.15,56422.0,84.8023,84.8099,84.5816,84.5968,56422.0
2018-09-19 11:50:00,111.16,111.54,111.15,111.43,37576.0,84.6044,84.8937,84.5968,84.8099,37576.0
2018-09-19 12:00:00,111.46,111.52,111.3,111.35,18427.0,84.8328,84.8784,84.711,84.7491,18427.0
2018-09-19 12:10:00,111.36,111.4,111.31,111.34,21002.0,84.7567,84.7871,84.7186,84.7414,21002.0
2018-09-19 12:20:00,111.32,111.35,111.1,111.11,43834.0,84.7262,84.7491,84.5588,84.5664,43834.0
2018-09-19 12:30:00,111.1,111.11,110.72,110.75,97642.0,84.5588,84.5664,84.2696,84.2924,97642.0
2018-09-19 12:40:00,110.72,110.77,110.48,110.48,47327.0,84.2696,84.3076,84.0869,84.0869,47327.0
2018-09-19 12:50:00,110.46,110.49,110.27,110.42,40227.0,84.0717,84.0945,83.9271,84.0412,40227.0
2018-09-19 13:00:00,110.43,110.57,110.41,110.52,30031.0,84.0488,84.1554,84.0336,84.1173,30031.0
2018-09-19 13:10:00,110.53,110.55,110.24,110.27,29446.0,84.125,84.1402,83.9042,83.9271,29446.0
2018-09-19 13:20:00,110.25,110.29,110.16,110.27,29563.0,83.9118,83.9423,83.8433,83.9271,29563.0
2018-09-19 13:30:00,110.27,110.64,110.24,110.61,46244.0,83.9271,84.2087,83.9042,84.1858,46244.0
2018-09-19 13:40:00,110.63,110.7,110.56,110.59,42553.0,84.2011,84.2543,84.1478,84.1706,42553.0
2018-09-19 13:50:00,110.59,110.7,110.43,110.43,35445.0,84.1706,84.2543,84.0488,84.0488,35445.0
2018-09-19 14:00:00,110.44,110.44,110.26,110.28,38207.0,84.0565,84.0565,83.9195,83.9347,38207.0
2018-09-19 14:10:00,110.28,110.4,110.03,110.08,71725.0,83.9347,84.026,83.7444,83.7825,71725.0
2018-09-19 14:20:00,110.07,110.13,109.9,110.09,46616.0,83.7748,83.8205,83.6455,83.7901,46616.0
2018-09-19 14:30:00,110.09,110.28,110.07,110.22,48177.0,83.7901,83.9347,83.7748,83.889,48177.0
2018-09-19 14:40:00,110.21,110.21,110.01,110.02,50198.0,83.8814,83.8814,83.7292,83.7368,50198.0
2018-09-19 14:50:00,110.02,110.05,109.95,109.99,45761.0,83.7368,83.7596,83.6835,83.714,45761.0
2018-09-19 15:00:00,109.99,110.0,109.68,109.69,106218.0,83.714,83.7216,83.478,83.4856,106218.0
2018-09-19 15:10:00,109.69,109.69,109.39,109.43,66632.0,83.4856,83.4856,83.2573,83.2877,66632.0
2018-09-19 15:20:00,109.43,109.52,109.43,109.43,71791.0,83.2877,83.3562,83.2877,83.2877,71791.0
2018-09-19 15:30:00,109.42,109.54,109.26,109.32,83601.0,83.2801,83.3715,83.1583,83.204,83601.0
2018-09-19 15:40:00,109.32,109.53,109.32,109.39,97472.0,83.204,83.3638,83.204,83.2573,97472.0
2018-09-19 15:50:00,109.39,109.46,109.21,109.35,261618.0,83.2573,83.3106,83.1203,83.2268,261618.0
2018-09-20 09:30:00,109.86,110.0,109.22,109.28,129736.0,83.615,83.7216,83.1279,83.1736,129736.0
2018-09-20 09:40:00,109.28,109.63,108.85,109.63,79094.0,83.1736,83.44,82.8463,83.44,79094.0
2018-09-20 09:50:00,109.63,110.09,109.44,110.09,261657.0,83.44,83.7901,83.2953,83.7901,261657.0
2018-09-20 10:00:00,110.1,110.75,110.08,110.3,114818.0,83.7977,84.2924,83.7825,83.9499,114818.0
2018-09-20 10:10:00,110.28,110.82,110.28,110.63,58267.0,83.9347,84.3457,83.9347,84.2011,58267.0
2018-09-20 10:20:00,110.63,110.85,110.41,110.43,41209.0,84.2011,84.3685,84.0336,84.0488,41209.0
2018-09-20 10:30:00,110.45,110.52,110.22,110.28,62472.0,84.0641,84.1173,83.889,83.9347,62472.0
2018-09-20 10:40:00,110.3,110.71,110.21,110.63,101400.0,83.9499,84.262,83.8814,84.2011,101400.0
2018-09-20 10:50:00,110.64,110.82,110.46,110.58,85250.0,84.2087,84.3457,84.0717,84.163,85250.0
2018-09-20 11:00:00,110.56,110.56,110.21,110.24,36134.0,84.1478,84.1478,83.8814,83.9042,36134.0
2018-09-20 11:10:00,110.23,110.37,110.15,110.31,31485.0,83.8966,84.0032,83.8357,83.9575,31485.0
2018-09-20 11:20:00,110.3,110.41,110.24,110.3,39563.0,83.9499,84.0336,83.9042,83.9499,39563.0
2018-09-20 11:30:00,110.33,110.5,110.28,110.3,34487.0,83.9727,84.1021,83.9347,83.9499,34487.0
2018-09-20 11:40:00,110.31,110.56,110.29,110.43,69896.0,83.9575,84.1478,83.9423,84.0488,69896.0
2018-09-20 11:50:00,110.42,110.47,110.19,110.21,26443.0,84.0412,84.0793,83.8662,83.8814,26443.0
2018-09-20 12:00:00,110.21,110.24,110.06,110.14,42633.0,83.8814,83.9042,83.7672,83.8281,42633.0
2018-09-20 12:10:00,110.17,110.34,110.1,110.26,20447.0,83.851,83.9803,83.7977,83.9195,20447.0
2018-09-20 12:20:00,110.28,110.33,110.22,110.23,22808.0,83.9347,83.9727,83.889,83.8966,22808.0
2018-09-20 12:30:00,110.23,110.28,110.14,110.28,21076.0,83.8966,83.9347,83.8281,83.9347,21076.0
2018-09-20 12:40:00,110.27,110.49,110.22,110.49,23506.0,83.9271,84.0945,83.889,84.0945,23506.0
2018-09-20 12:50:00,110.49,110.58,110.48,110.51,18477.0,84.0945,84.163,84.0869,84.1097,18477.0
2018-09-20 13:00:00,110.49,110.54,110.41,110.42,23157.0,84.0945,84.1326,84.0336,84.0412,23157.0
2018-09-20 13:10:00,110.43,110.52,110.35,110.4,14599.0,84.0488,84.1173,83.988,84.026,14599.0
2018-09-20 13:20:00,110.42,110.43,110.26,110.28,20710.0,84.0412,84.0488,83.9195,83.9347,20710.0
2018-09-20 13:30:00,110.29,110.31,110.03,110.08,23970.0,83.9423,83.9575,83.7444,83.7825,23970.0
2018-09-20 13:40:00,110.09,110.3,110.08,110.3,31307.0,83.7901,83.9499,83.7825,83.9499,31307.0
2018-09-20 13:50:00,110.29,110.42,110.27,110.38,28465.0,83.9423,84.0412,83.9271,84.0108,28465.0
2018-09-20 14:00:00,110.37,110.38,110.31,110.38,29981.0,84.0032,84.0108,83.9575,84.0108,29981.0
2018-09-20 14:10:00,110.38,110.52,110.38,110.47,34777.0,84.0108,84.1173,84.0108,84.0793,34777.0
2018-09-20 14:20:00,110.46,110.46,110.32,110.38,19481.0,84.0717,84.0717,83.9651,84.0108,19481.0
2018-09-20 14:30:00,110.39,110.39,110.27,110.3,20395.0,84.0184,84.0184,83.9271,83.9499,20395.0
2018-09-20 14:40:00,110.3,110.4,110.24,110.34,32274.0,83.9499,84.026,83.9042,83.9803,32274.0
2018-09-20 14:50:00,110.34,110.34,110.27,110.3,29886.0,83.9803,83.9803,83.9271,83.9499,29886.0
2018-09-20 15:00:00,110.31,110.37,110.26,110.3,43302.0,83.9575,84.0032,83.9195,83.9499,43302.0
2018-09-20 15:10:00,110.3,110.41,110.28,110.3,45907.0,83.9499,84.0336,83.9347,83.9499,45907.0
2018-09-20 15:20:00,110.29,110.3,110.18,110.18,47834.0,83.9423,83.9499,83.8586,83.8586,47834.0
2018-09-20 15:30:00,110.19,110.32,110.13,110.3,83919.0,83.8662,83.9651,83.8205,83.9499,83919.0
2018-09-20 15:40:00,110.31,110.36,110.22,110.3,120279.0,83.9575,83.9956,83.889,83.9499,120279.0
2018-09-20 15:50:00,110.3,110.34,110.23,110.34,183616.0,83.9499,83.9803,83.8966,83.9803,183616.0
2018-09-21 09:30:00,109.89,111.11,109.71,110.92,816831.0,83.6378,84.5664,83.5008,84.4218,816831.0
2018-09-21 09:40:00,110.95,111.12,110.67,111.01,105127.0,84.4446,84.574,84.2315,84.4903,105127.0
2018-09-21 09:50:00,110.96,111.26,110.93,111.06,40725.0,84.4522,84.6806,84.4294,84.5283,40725.0
2018-09-21 10:00:00,111.09,111.56,111.08,111.56,85725.0,84.5512,84.9089,84.5436,84.9089,85725.0
2018-09-21 10:10:00,111.57,111.79,111.55,111.61,69951.0,84.9165,85.0839,84.9013,84.9469,69951.0
2018-09-21 10:20:00,111.64,111.72,111.46,111.52,51545.0,84.9698,85.0307,84.8328,84.8784,51545.0
2018-09-21 10:30:00,111.53,111.7,111.4,111.7,46701.0,84.8861,85.0154,84.7871,85.0154,46701.0
2018-09-21 10:40:00,111.69,111.72,111.45,111.57,49983.0,85.0078,85.0307,84.8252,84.9165,49983.0
2018-09-21 10:50:00,111.58,111.65,111.17,111.23,59424.0,84.9241,84.9774,84.6121,84.6577,59424.0
2018-09-21 11:00:00,111.23,111.48,111.23,111.47,44840.0,84.6577,84.848,84.6577,84.8404,44840.0
2018-09-21 11:10:00,111.48,111.56,111.34,111.36,37391.0,84.848,84.9089,84.7414,84.7567,37391.0
2018-09-21 11:20:00,111.34,111.46,111.26,111.46,21734.0,84.7414,84.8328,84.6806,84.8328,21734.0
2018-09-21 11:30:00,111.47,111.47,111.19,111.25,30715.0,84.8404,84.8404,84.6273,84.6729,30715.0
2018-09-21 11:40:00,111.24,111.3,111.21,111.25,14605.0,84.6653,84.711,84.6425,84.6729,14605.0
2018-09-21 11:50:00,111.25,111.3,111.12,111.14,57061.0,84.6729,84.711,84.574,84.5892,57061.0
2018-09-21 12:00:00,111.14,111.19,111.1,111.17,18716.0,84.5892,84.6273,84.5588,84.6121,18716.0
2018-09-21 12:10:00,111.18,111.24,111.15,111.15,16802.0,84.6197,84.6653,84.5968,84.5968,16802.0
2018-09-21 12:20:00,111.17,111.26,111.16,111.19,21918.0,84.6121,84.6806,84.6044,84.6273,21918.0
2018-09-21 12:30:00,111.19,111.25,111.08,111.12,13275.0,84.6273,84.6729,84.5436,84.574,13275.0
2018-09-21 12:40:00,111.11,111.16,111.05,111.16,13231.0,84.5664,84.6044,84.5207,84.6044,13231.0
2018-09-21 12:50:00,111.15,111.22,111.12,111.2,42615.0,84.5968,84.6501,84.574,84.6349,42615.0
2018-09-21 13:00:00,111.2,111.22,111.12,111.18,45223.0,84.6349,84.6501,84.574,84.6197,45223.0
2018-09-21 13:10:00,111.19,111.37,111.18,111.35,29758.0,84.6273,84.7643,84.6197,84.7491,29758.0
2018-09-21 13:20:00,111.33,111.37,111.28,111.32,29870.0,84.7338,84.7643,84.6958,84.7262,29870.0
2018-09-21 13:30:00,111.34,111.37,111.25,111.35,20872.0,84.7414,84.7643,84.6729,84.7491,20872.0
2018-09-21 13:40:00,111.36,111.45,111.36,111.41,18804.0,84.7567,84.8252,84.7567,84.7947,18804.0
2018-09-21 13:50:00,111.42,111.43,111.31,111.41,22329.0,84.8023,84.8099,84.7186,84.7947,22329.0
2018-09-21 14:00:00,111.41,111.42,111.32,111.39,23422.0,84.7947,84.8023,84.7262,84.7795,23422.0
2018-09-21 14:10:00,111.38,111.44,111.31,111.33,32370.0,84.7719,84.8176,84.7186,84.7338,32370.0
2018-09-21 14:20:00,111.35,111.43,111.33,111.43,35353.0,84.7491,84.8099,84.7338,84.8099,35353.0
2018-09-21 14:30:00,111.43,111.46,111.37,111.4,39737.0,84.8099,84.8328,84.7643,84.7871,39737.0
2018-09-21 14:40:00,111.4,111.4,111.28,111.38,30852.0,84.7871,84.7871,84.6958,84.7719,30852.0
2018-09-21 14:50:00,111.37,111.38,111.24,111.32,25427.0,84.7643,84.7719,84.6653,84.7262,25427.0
2018-09-21 15:00:00,111.31,111.4,111.26,111.4,39003.0,84.7186,84.7871,84.6806,84.7871,39003.0
2018-09-21 15:10:00,111.39,111.48,111.37,111.45,56895.0,84.7795,84.848,84.7643,84.8252,56895.0
2018-09-21 15:20:00,111.45,111.6,111.44,111.6,54840.0,84.8252,84.9393,84.8176,84.9393,54840.0
2018-09-21 15:30:00,111.6,111.69,111.56,111.69,77076.0,84.9393,85.0078,84.9089,85.0078,77076.0
2018-09-21 15:40:00,111.68,111.95,111.68,111.72,173320.0,85.0002,85.2057,85.0002,85.0307,173320.0
2018-09-21 15:50:00,111.73,111.82,111.61,111.67,296664.0,85.0383,85.1068,84.9469,84.9926,296664.0
2018-09-24 09:30:00,112.2,112.8,111.69,112.73,73388.0,85.396,85.8527,85.0078,85.7994,73388.0
2018-09-24 09:40:00,112.71,113.0,112.64,112.83,81190.0,85.7842,86.0049,85.7309,85.8755,81190.0
2018-09-24 09:50:00,112.78,112.95,112.41,112.95,47463.0,85.8374,85.9668,85.5558,85.9668,47463.0
2018-09-24 10:00:00,112.89,112.91,112.78,112.86,70068.0,85.9212,85.9364,85.8374,85.8983,70068.0
2018-09-24 10:10:00,112.84,112.98,112.55,112.88,88146.0,85.8831,85.9897,85.6624,85.9135,88146.0
2018-09-24 10:20:00,112.88,112.91,112.55,112.64,59134.0,85.9135,85.9364,85.6624,85.7309,59134.0
2018-09-24 10:30:00,112.66,112.66,111.86,111.94,38919.0,85.7461,85.7461,85.1372,85.1981,38919.0
2018-09-24 10:40:00,111.95,112.19,111.95,112.0,21746.0,85.2057,85.3884,85.2057,85.2438,21746.0
2018-09-24 10:50:00,112.02,112.4,112.02,112.4,21395.0,85.259,85.5482,85.259,85.5482,21395.0
2018-09-24 11:00:00,112.43,112.53,112.0,112.24,36387.0,85.5711,85.6472,85.2438,85.4264,36387.0
2018-09-24 11:10:00,112.24,112.66,112.2,112.63,58406.0,85.4264,85.7461,85.396,85.7233,58406.0
2018-09-24 11:20:00,112.63,112.81,112.55,112.65,34009.0,85.7233,85.8603,85.6624,85.7385,34009.0
2018-09-24 11:30:00,112.66,112.88,112.66,112.86,30386.0,85.7461,85.9135,85.7461,85.8983,30386.0
2018-09-24 11:40:00,112.87,113.17,112.87,113.17,47907.0,85.9059,86.1343,85.9059,86.1343,47907.0
2018-09-24 11:50:00,113.17,113.43,113.17,113.41,64452.0,86.1343,86.3322,86.1343,86.3169,64452.0
2018-09-24 12:00:00,113.41,113.65,113.37,113.42,56336.0,86.3169,86.4996,86.2865,86.3245,56336.0
2018-09-24 12:10:00,113.44,113.71,113.41,113.52,21579.0,86.3398,86.5453,86.3169,86.4007,21579.0
2018-09-24 12:20:00,113.54,113.58,113.46,113.53,18972.0,86.4159,86.4463,86.355,86.4083,18972.0
2018-09-24 12:30:00,113.57,113.65,113.46,113.6,87282.0,86.4387,86.4996,86.355,86.4615,87282.0
2018-09-24 12:40:00,113.58,113.76,113.57,113.73,31524.0,86.4463,86.5833,86.4387,86.5605,31524.0
2018-09-24 12:50:00,113.73,113.75,113.46,113.56,19305.0,86.5605,86.5757,86.355,86.4311,19305.0
2018-09-24 13:00:00,113.54,113.56,113.46,113.53,9667.0,86.4159,86.4311,86.355,86.4083,9667.0
2018-09-24 13:10:00,113.51,113.57,113.2,113.31,26368.0,86.393,86.4387,86.1571,86.2408,26368.0
2018-09-24 13:20:00,113.29,113.43,113.26,113.43,38018.0,86.2256,86.3322,86.2028,86.3322,38018.0
2018-09-24 13:30:00,113.42,113.51,113.4,113.41,52938.0,86.3245,86.393,86.3093,86.3169,52938.0
2018-09-24 13:40:00,113.44,113.51,113.39,113.4,22535.0,86.3398,86.393,86.3017,86.3093,22535.0
2018-09-24 13:50:00,113.41,113.62,113.38,113.58,46471.0,86.3169,86.4768,86.2941,86.4463,46471.0
2018-09-24 14:00:00,113.59,113.83,113.59,113.82,50420.0,86.4539,86.6366,86.4539,86.629,50420.0
2018-09-24 14:10:00,113.82,113.89,113.79,113.83,135451.0,86.629,86.6823,86.6062,86.6366,135451.0
2018-09-24 14:20:00,113.83,113.86,113.45,113.45,42404.0,86.6366,86.6594,86.3474,86.3474,42404.0
2018-09-24 14:30:00,113.43,113.47,113.27,113.32,27156.0,86.3322,86.3626,86.2104,86.2484,27156.0
2018-09-24 14:40:00,113.32,113.48,113.3,113.46,13926.0,86.2484,86.3702,86.2332,86.355,13926.0
2018-09-24 14:50:00,113.47,113.53,113.25,113.27,20077.0,86.3626,86.4083,86.1952,86.2104,20077.0
2018-09-24 15:00:00,113.26,113.31,113.17,113.31,27805.0,86.2028,86.2408,86.1343,86.2408,27805.0
2018-09-24 15:10:00,113.28,113.37,113.25,113.34,26870.0,86.218,86.2865,86.1952,86.2637,26870.0
2018-09-24 15:20:00,113.34,113.43,113.33,113.43,29470.0,86.2637,86.3322,86.256,86.3322,29470.0
2018-09-24 15:30:00,113.44,113.51,113.39,113.48,47177.0,86.3398,86.393,86.3017,86.3702,47177.0
2018-09-24 15:40:00,113.47,113.59,113.47,113.57,75707.0,86.3626,86.4539,86.3626,86.4387,75707.0
2018-09-24 15:50:00,113.57,113.62,113.41,113.47,133487.0,86.4387,86.4768,86.3169,86.3626,133487.0
2018-09-25 09:30:00,113.99,115.31,113.81,115.25,98959.0,86.7584,87.763,86.6214,87.7174,98959.0
2018-09-25 09:40:00,115.24,115.89,115.12,115.54,77383.0,87.7098,88.2045,87.6184,87.9381,77383.0
2018-09-25 09:50:00,115.49,115.67,114.79,114.86,44107.0,87.9,88.037,87.3673,87.4205,44107.0
2018-09-25 10:00:00,114.91,115.1,114.8,115.05,40169.0,87.4586,87.6032,87.3749,87.5651,40169.0
2018-09-25 10:10:00,115.06,115.11,114.94,115.0,26532.0,87.5728,87.6108,87.4814,87.5271,26532.0
2018-09-25 10:20:00,115.0,115.04,114.83,115.01,45709.0,87.5271,87.5575,87.3977,87.5347,45709.0
2018-09-25 10:30:00,115.01,115.12,114.98,115.1,19006.0,87.5347,87.6184,87.5119,87.6032,19006.0
2018-09-25 10:40:00,115.1,115.31,115.06,115.19,31816.0,87.6032,87.763,87.5728,87.6717,31816.0
2018-09-25 10:50:00,115.19,115.23,114.84,114.84,49535.0,87.6717,87.7021,87.4053,87.4053,49535.0
2018-09-25 11:00:00,114.84,114.94,114.64,114.82,45518.0,87.4053,87.4814,87.2531,87.3901,45518.0
2018-09-25 11:10:00,114.77,114.95,114.73,114.95,32802.0,87.352,87.489,87.3216,87.489,32802.0
2018-09-25 11:20:00,114.95,115.09,114.95,115.09,27936.0,87.489,87.5956,87.489,87.5956,27936.0
2018-09-25 11:30:00,115.08,115.43,115.04,115.27,64933.0,87.588,87.8544,87.5575,87.7326,64933.0
2018-09-25 11:40:00,115.26,115.43,115.24,115.36,40323.0,87.725,87.8544,87.7098,87.8011,40323.0
2018-09-25 11:50:00,115.38,115.47,115.35,115.45,41100.0,87.8163,87.8848,87.7935,87.8696,41100.0
2018-09-25 12:00:00,115.45,115.6,115.45,115.56,30240.0,87.8696,87.9838,87.8696,87.9533,30240.0
2018-09-25 12:10:00,115.58,115.59,115.42,115.43,38644.0,87.9685,87.9761,87.8468,87.8544,38644.0
2018-09-25 12:20:00,115.44,115.65,115.44,115.63,59218.0,87.862,88.0218,87.862,88.0066,59218.0
2018-09-25 12:30:00,115.64,115.65,115.46,115.46,44615.0,88.0142,88.0218,87.8772,87.8772,44615.0
2018-09-25 12:40:00,115.47,115.71,115.47,115.7,48817.0,87.8848,88.0675,87.8848,88.0599,48817.0
2018-09-25 12:50:00,115.7,115.9,115.67,115.85,36619.0,88.0599,88.2121,88.037,88.174,36619.0
2018-09-25 13:00:00,115.87,115.89,115.73,115.82,49334.0,88.1893,88.2045,88.0827,88.1512,49334.0
2018-09-25 13:10:00,115.83,115.83,115.71,115.78,47370.0,88.1588,88.1588,88.0675,88.1208,47370.0
2018-09-25 13:20:00,115.78,115.86,115.67,115.68,26246.0,88.1208,88.1816,88.037,88.0446,26246.0
2018-09-25 13:30:00,115.69,115.72,115.6,115.65,24544.0,88.0523,88.0751,87.9838,88.0218,24544.0
2018-09-25 13:40:00,115.67,115.67,115.36,115.44,31909.0,88.037,88.037,87.8011,87.862,31909.0
2018-09-25 13:50:00,115.45,115.52,115.34,115.48,31902.0,87.8696,87.9229,87.7859,87.8924,31902.0
2018-09-25 14:00:00,115.48,115.53,115.41,115.44,31333.0,87.8924,87.9305,87.8391,87.862,31333.0
2018-09-25 14:10:00,115.44,115.47,115.3,115.37,35424.0,87.862,87.8848,87.7554,87.8087,35424.0
2018-09-25 14:20:00,115.37,115.5,115.37,115.45,33540.0,87.8087,87.9076,87.8087,87.8696,33540.0
2018-09-25 14:30:00,115.44,115.47,115.38,115.42,28254.0,87.862,87.8848,87.8163,87.8468,28254.0
2018-09-25 14:40:00,115.42,115.46,115.37,115.37,23269.0,87.8468,87.8772,87.8087,87.8087,23269.0
2018-09-25 14:50:00,115.38,115.4,115.29,115.36,34838.0,87.8163,87.8315,87.7478,87.8011,34838.0
2018-09-25 15:00:00,115.37,115.37,115.08,115.09,45096.0,87.8087,87.8087,87.588,87.5956,45096.0
2018-09-25 15:10:00,115.1,115.1,114.74,114.82,46418.0,87.6032,87.6032,87.3292,87.3901,46418.0
2018-09-25 15:20:00,114.82,114.9,114.79,114.9,41005.0,87.3901,87.451,87.3673,87.451,41005.0
2018-09-25 15:30:00,114.89,115.1,114.87,115.08,51193.0,87.4434,87.6032,87.4281,87.588,51193.0
2018-09-25 15:40:00,115.08,115.1,114.95,114.99,80229.0,87.588,87.6032,87.489,87.5195,80229.0
2018-09-25 15:50:00,114.99,114.99,114.79,114.88,176527.0,87.5195,87.5195,87.3673,87.4358,176527.0
2018-09-26 09:30:00,114.92,114.92,113.17,113.24,91963.0,87.4662,87.4662,86.1343,86.1875,91963.0
2018-09-26 09:40:00,113.28,114.32,113.21,114.27,60842.0,86.218,87.0095,86.1647,86.9715,60842.0
2018-09-26 09:50:00,114.25,114.45,113.98,114.43,49702.0,86.9563,87.1085,86.7508,87.0933,49702.0
2018-09-26 10:00:00,114.4,114.51,114.22,114.33,53428.0,87.0704,87.1542,86.9334,87.0172,53428.0
2018-09-26 10:10:00,114.33,114.36,114.05,114.18,69036.0,87.0172,87.04,86.804,86.903,69036.0
2018-09-26 10:20:00,114.18,114.4,114.12,114.21,48749.0,86.903,87.0704,86.8573,86.9258,48749.0
2018-09-26 10:30:00,114.21,114.58,114.04,114.23,72131.0,86.9258,87.2074,86.7964,86.941,72131.0
2018-09-26 10:40:00,114.22,114.65,114.19,114.55,27634.0,86.9334,87.2607,86.9106,87.1846,27634.0
2018-09-26 10:50:00,114.57,114.58,114.18,114.22,43430.0,87.1998,87.2074,86.903,86.9334,43430.0
2018-09-26 11:00:00,114.21,114.34,113.91,114.07,23858.0,86.9258,87.0248,86.6975,86.8193,23858.0
2018-09-26 11:10:00,114.07,114.19,114.03,114.16,23855.0,86.8193,86.9106,86.7888,86.8878,23855.0
2018-09-26 11:20:00,114.15,114.32,114.12,114.3,21169.0,86.8802,87.0095,86.8573,86.9943,21169.0
2018-09-26 11:30:00,114.29,114.53,114.29,114.4,26104.0,86.9867,87.1694,86.9867,87.0704,26104.0
2018-09-26 11:40:00,114.44,114.8,114.44,114.8,36434.0,87.1009,87.3749,87.1009,87.3749,36434.0
2018-09-26 11:50:00,114.79,114.79,114.51,114.64,63883.0,87.3673,87.3673,87.1542,87.2531,63883.0
2018-09-26 12:00:00,114.64,114.81,114.64,114.81,21677.0,87.2531,87.3825,87.2531,87.3825,21677.0
2018-09-26 12:10:00,114.81,114.86,114.75,114.81,27459.0,87.3825,87.4205,87.3368,87.3825,27459.0
2018-09-26 12:20:00,114.81,114.86,114.7,114.82,33936.0,87.3825,87.4205,87.2988,87.3901,33936.0
2018-09-26 12:30:00,114.82,114.94,114.78,114.94,29779.0,87.3901,87.4814,87.3596,87.4814,29779.0
2018-09-26 12:40:00,114.95,115.0,114.87,114.98,70226.0,87.489,87.5271,87.4281,87.5119,70226.0
2018-09-26 12:50:00,115.0,115.04,114.72,114.77,34250.0,87.5271,87.5575,87.314,87.352,34250.0
2018-09-26 13:00:00,114.8,114.89,114.79,114.89,19744.0,87.3749,87.4434,87.3673,87.4434,19744.0
2018-09-26 13:10:00,114.89,114.93,114.82,114.88,20937.0,87.4434,87.4738,87.3901,87.4358,20937.0
2018-09-26 13:20:00,114.89,114.9,114.77,114.87,16841.0,87.4434,87.451,87.352,87.4281,16841.0
2018-09-26 13:30:00,114.87,114.89,114.79,114.8,22218.0,87.4281,87.4434,87.3673,87.3749,22218.0
2018-09-26 13:40:00,114.8,114.8,114.58,114.58,19230.0,87.3749,87.3749,87.2074,87.2074,19230.0
2018-09-26 13:50:00,114.58,114.75,114.58,114.73,17200.0,87.2074,87.3368,87.2074,87.3216,17200.0
2018-09-26 14:00:00,114.78,115.01,114.7,114.91,33228.0,87.3596,87.5347,87.2988,87.4586,33228.0
2018-09-26 14:10:00,114.9,114.9,114.73,114.74,65566.0,87.451,87.451,87.3216,87.3292,65566.0
2018-09-26 14:20:00,114.77,114.8,114.66,114.76,62390.0,87.352,87.3749,87.2683,87.3444,62390.0
2018-09-26 14:30:00,114.74,114.75,114.53,114.55,41561.0,87.3292,87.3368,87.1694,87.1846,41561.0
2018-09-26 14:40:00,114.56,114.56,114.33,114.39,28572.0,87.1922,87.1922,87.0172,87.0628,28572.0
2018-09-26 14:50:00,114.41,114.45,114.3,114.42,30417.0,87.078,87.1085,86.9943,87.0857,30417.0
2018-09-26 15:00:00,114.42,114.45,114.28,114.38,36622.0,87.0857,87.1085,86.9791,87.0552,36622.0
2018-09-26 15:10:00,114.38,114.38,114.25,114.36,46712.0,87.0552,87.0552,86.9563,87.04,46712.0
2018-09-26 15:20:00,114.37,114.5,114.35,114.36,60619.0,87.0476,87.1465,87.0324,87.04,60619.0
2018-09-26 15:30:00,114.36,114.43,114.2,114.24,81173.0,87.04,87.0933,86.9182,86.9487,81173.0
2018-09-26 15:40:00,114.24,114.28,113.76,113.91,94274.0,86.9487,86.9791,86.5833,86.6975,94274.0
2018-09-26 15:50:00,113.9,114.0,113.75,113.92,210634.0,86.6899,86.766,86.5757,86.7051,210634.0
2018-09-27 09:30:00,114.25,114.64,113.89,114.54,109123.0,86.9563,87.2531,86.6823,87.177,109123.0
2018-09-27 09:40:00,114.55,114.85,114.22,114.33,39874.0,87.1846,87.4129,86.9334,87.0172,39874.0
2018-09-27 09:50:00,114.31,114.39,113.64,113.67,59021.0,87.0019,87.0628,86.492,86.5148,59021.0
2018-09-27 10:00:00,113.7,113.81,113.45,113.7,41361.0,86.5377,86.6214,86.3474,86.5377,41361.0
2018-09-27 10:10:00,113.72,113.75,113.28,113.59,89922.0,86.5529,86.5757,86.218,86.4539,89922.0
2018-09-27 10:20:00,113.57,113.61,113.37,113.37,29331.0,86.4387,86.4692,86.2865,86.2865,29331.0
2018-09-27 10:30:00,113.4,113.59,113.36,113.56,17071.0,86.3093,86.4539,86.2789,86.4311,17071.0
2018-09-27 10:40:00,113.57,113.91,113.57,113.67,54218.0,86.4387,86.6975,86.4387,86.5148,54218.0
2018-09-27 10:50:00,113.67,113.75,113.41,113.54,25624.0,86.5148,86.5757,86.3169,86.4159,25624.0
2018-09-27 11:00:00,113.54,113.7,113.44,113.62,18216.0,86.4159,86.5377,86.3398,86.4768,18216.0
2018-09-27 11:10:00,113.65,113.67,113.38,113.54,65545.0,86.4996,86.5148,86.2941,86.4159,65545.0
2018-09-27 11:20:00,113.5,113.52,113.29,113.35,26011.0,86.3854,86.4007,86.2256,86.2713,26011.0
2018-09-27 11:30:00,113.32,113.41,113.12,113.37,34933.0,86.2484,86.3169,86.0962,86.2865,34933.0
2018-09-27 11:40:00,113.39,113.63,113.38,113.6,32554.0,86.3017,86.4844,86.2941,86.4615,32554.0
2018-09-27 11:50:00,113.61,113.71,113.57,113.69,25389.0,86.4692,86.5453,86.4387,86.53,25389.0
2018-09-27 12:00:00,113.69,113.95,113.68,113.89,23125.0,86.53,86.7279,86.5224,86.6823,23125.0
2018-09-27 12:10:00,113.87,113.95,113.77,113.81,21566.0,86.667,86.7279,86.5909,86.6214,21566.0
2018-09-27 12:20:00,113.81,113.81,113.64,113.76,21494.0,86.6214,86.6214,86.492,86.5833,21494.0
2018-09-27 12:30:00,113.78,113.8,113.61,113.69,18846.0,86.5985,86.6138,86.4692,86.53,18846.0
2018-09-27 12:40:00,113.71,113.79,113.52,113.52,20137.0,86.5453,86.6062,86.4007,86.4007,20137.0
2018-09-27 12:50:00,113.53,113.68,113.51,113.59,12116.0,86.4083,86.5224,86.393,86.4539,12116.0
2018-09-27 13:00:00,113.52,113.55,113.36,113.39,9840.0,86.4007,86.4235,86.2789,86.3017,9840.0
2018-09-27 13:10:00,113.39,113.48,113.34,113.46,16570.0,86.3017,86.3702,86.2637,86.355,16570.0
2018-09-27 13:20:00,113.47,113.47,113.27,113.33,12036.0,86.3626,86.3626,86.2104,86.256,12036.0
2018-09-27 13:30:00,113.32,113.36,113.24,113.28,14248.0,86.2484,86.2789,86.1875,86.218,14248.0
2018-09-27 13:40:00,113.28,113.31,113.13,113.26,14659.0,86.218,86.2408,86.1038,86.2028,14659.0
2018-09-27 13:50:00,113.27,113.33,113.25,113.26,11683.0,86.2104,86.256,86.1952,86.2028,11683.0
2018-09-27 14:00:00,113.28,113.29,113.14,113.19,19528.0,86.218,86.2256,86.1114,86.1495,19528.0
2018-09-27 14:10:00,113.19,113.3,113.12,113.29,18931.0,86.1495,86.2332,86.0962,86.2256,18931.0
2018-09-27 14:20:00,113.29,113.3,113.16,113.27,22205.0,86.2256,86.2332,86.1267,86.2104,22205.0
2018-09-27 14:30:00,113.28,113.29,113.22,113.26,13237.0,86.218,86.2256,86.1723,86.2028,13237.0
2018-09-27 14:40:00,113.26,113.31,113.24,113.29,14822.0,86.2028,86.2408,86.1875,86.2256,14822.0
2018-09-27 14:50:00,113.29,113.31,113.18,113.2,20281.0,86.2256,86.2408,86.1419,86.1571,20281.0
2018-09-27 15:00:00,113.17,113.24,113.14,113.14,23543.0,86.1343,86.1875,86.1114,86.1114,23543.0
2018-09-27 15:10:00,113.14,113.24,113.07,113.1,31584.0,86.1114,86.1875,86.0582,86.081,31584.0
2018-09-27 15:20:00,113.09,113.1,112.86,112.87,45126.0,86.0734,86.081,85.8983,85.9059,45126.0
2018-09-27 15:30:00,112.88,113.03,112.88,113.0,50503.0,85.9135,86.0277,85.9135,86.0049,50503.0
2018-09-27 15:40:00,112.99,113.03,112.85,112.85,84441.0,85.9973,86.0277,85.8907,85.8907,84441.0
2018-09-27 15:50:00,112.85,113.05,112.84,112.88,122789.0,85.8907,86.0429,85.8831,85.9135,122789.0
2018-09-28 09:30:00,112.0,112.43,111.58,112.27,66195.0,85.2438,85.5711,84.9241,85.4493,66195.0
2018-09-28 09:40:00,112.32,112.62,112.27,112.3,33412.0,85.4873,85.7157,85.4493,85.4721,33412.0
2018-09-28 09:50:00,112.32,112.46,112.28,112.43,28566.0,85.4873,85.5939,85.4569,85.5711,28566.0
2018-09-28 10:00:00,112.45,112.62,112.39,112.45,39554.0,85.5863,85.7157,85.5406,85.5863,39554.0
2018-09-28 10:10:00,112.43,112.88,112.35,112.87,23389.0,85.5711,85.9135,85.5102,85.9059,23389.0
2018-09-28 10:20:00,112.85,112.96,112.73,112.93,18095.0,85.8907,85.9744,85.7994,85.9516,18095.0
2018-09-28 10:30:00,112.9,113.07,112.87,113.06,29342.0,85.9288,86.0582,85.9059,86.0505,29342.0
2018-09-28 10:40:00,113.07,113.25,113.07,113.25,21919.0,86.0582,86.1952,86.0582,86.1952,21919.0
2018-09-28 10:50:00,113.28,113.41,113.1,113.28,31836.0,86.218,86.3169,86.081,86.218,31836.0
2018-09-28 11:00:00,113.31,113.54,113.31,113.45,20431.0,86.2408,86.4159,86.2408,86.3474,20431.0
2018-09-28 11:10:00,113.45,113.57,113.21,113.5,41045.0,86.3474,86.4387,86.1647,86.3854,41045.0
2018-09-28 11:20:00,113.5,113.63,113.36,113.45,43261.0,86.3854,86.4844,86.2789,86.3474,43261.0
2018-09-28 11:30:00,113.45,113.54,113.21,113.28,26776.0,86.3474,86.4159,86.1647,86.218,26776.0
2018-09-28 11:40:00,113.3,113.51,113.29,113.49,17463.0,86.2332,86.393,86.2256,86.3778,17463.0
2018-09-28 11:50:00,113.47,113.55,113.23,113.34,25362.0,86.3626,86.4235,86.1799,86.2637,25362.0
2018-09-28 12:00:00,113.35,113.4,113.19,113.19,15892.0,86.2713,86.3093,86.1495,86.1495,15892.0
2018-09-28 12:10:00,113.2,113.32,113.18,113.28,24731.0,86.1571,86.2484,86.1419,86.218,24731.0
2018-09-28 12:20:00,113.28,113.39,113.27,113.34,10396.0,86.218,86.3017,86.2104,86.2637,10396.0
2018-09-28 12:30:00,113.37,113.49,113.36,113.47,16950.0,86.2865,86.3778,86.2789,86.3626,16950.0
2018-09-28 12:40:00,113.46,113.52,113.31,113.33,16995.0,86.355,86.4007,86.2408,86.256,16995.0
2018-09-28 12:50:00,113.33,113.53,113.33,113.53,10186.0,86.256,86.4083,86.256,86.4083,10186.0
2018-09-28 13:00:00,113.52,113.54,113.35,113.38,15157.0,86.4007,86.4159,86.2713,86.2941,15157.0
2018-09-28 13:10:00,113.38,113.41,113.19,113.19,18162.0,86.2941,86.3169,86.1495,86.1495,18162.0
2018-09-28 13:20:00,113.22,113.27,113.16,113.19,12382.0,86.1723,86.2104,86.1267,86.1495,12382.0
2018-09-28 13:30:00,113.19,113.22,113.1,113.14,15603.0,86.1495,86.1723,86.081,86.1114,15603.0
2018-09-28 13:40:00,113.15,113.18,113.09,113.09,34979.0,86.119,86.1419,86.0734,86.0734,34979.0
2018-09-28 13:50:00,113.1,113.17,112.9,112.91,23701.0,86.081,86.1343,85.9288,85.9364,23701.0
2018-09-28 14:00:00,112.91,112.93,112.75,112.86,21440.0,85.9364,85.9516,85.8146,85.8983,21440.0
2018-09-28 14:10:00,112.85,112.91,112.79,112.83,23285.0,85.8907,85.9364,85.8451,85.8755,23285.0
2018-09-28 14:20:00,112.82,113.01,112.79,113.01,38228.0,85.8679,86.0125,85.8451,86.0125,38228.0
2018-09-28 14:30:00,113.0,113.0,112.77,112.88,136795.0,86.0049,86.0049,85.8298,85.9135,136795.0
2018-09-28 14:40:00,112.9,113.01,112.82,112.99,71635.0,85.9288,86.0125,85.8679,85.9973,71635.0
2018-09-28 14:50:00,112.98,113.06,112.91,112.97,35068.0,85.9897,86.0505,85.9364,85.982,35068.0
2018-09-28 15:00:00,112.98,113.03,112.66,112.69,35787.0,85.9897,86.0277,85.7461,85.7689,35787.0
2018-09-28 15:10:00,112.69,112.73,112.56,112.7,51687.0,85.7689,85.7994,85.67,85.7766,51687.0
2018-09-28 15:20:00,112.7,112.94,112.7,112.94,49148.0,85.7766,85.9592,85.7766,85.9592,49148.0
2018-09-28 15:30:00,112.93,112.95,112.81,112.86,69781.0,85.9516,85.9668,85.8603,85.8983,69781.0
2018-09-28 15:40:00,112.86,112.86,112.7,112.73,116660.0,85.8983,85.8983,85.7766,85.7994,116660.0
2018-09-28 15:50:00,112.71,112.78,112.67,112.71,201603.0,85.7842,85.8374,85.7537,85.7842,201603.0
2018-10-01 09:30:00,113.25,114.93,113.25,114.71,109885.0,86.1952,87.4738,86.1952,87.3064,109885.0
2018-10-01 09:40:00,114.7,114.82,114.38,114.58,36948.0,87.2988,87.3901,87.0552,87.2074,36948.0
2018-10-01 09:50:00,114.55,114.66,113.95,114.46,48007.0,87.1846,87.2683,86.7279,87.1161,48007.0
2018-10-01 10:00:00,114.49,114.49,113.94,113.94,35305.0,87.1389,87.1389,86.7203,86.7203,35305.0
2018-10-01 10:10:00,113.94,114.0,113.8,113.96,38407.0,86.7203,86.766,86.6138,86.7355,38407.0
2018-10-01 10:20:00,113.97,113.97,113.78,113.8,38482.0,86.7432,86.7432,86.5985,86.6138,38482.0
2018-10-01 10:30:00,113.82,113.98,113.55,113.59,39705.0,86.629,86.7508,86.4235,86.4539,39705.0
2018-10-01 10:40:00,113.61,113.9,113.61,113.89,27715.0,86.4692,86.6899,86.4692,86.6823,27715.0
2018-10-01 10:50:00,113.91,114.04,113.85,113.94,27878.0,86.6975,86.7964,86.6518,86.7203,27878.0
2018-10-01 11:00:00,113.93,114.22,113.91,114.16,16889.0,86.7127,86.9334,86.6975,86.8878,16889.0
2018-10-01 11:10:00,114.18,114.34,114.18,114.34,19593.0,86.903,87.0248,86.903,87.0248,19593.0
2018-10-01 11:20:00,114.36,114.56,114.32,114.51,22995.0,87.04,87.1922,87.0095,87.1542,22995.0
2018-10-01 11:30:00,114.49,114.67,114.46,114.63,19805.0,87.1389,87.2759,87.1161,87.2455,19805.0
2018-10-01 11:40:00,114.63,114.79,114.55,114.77,22656.0,87.2455,87.3673,87.1846,87.352,22656.0
2018-10-01 11:50:00,114.74,114.79,114.5,114.52,19327.0,87.3292,87.3673,87.1465,87.1618,19327.0
2018-10-01 12:00:00,114.53,114.64,114.48,114.6,7942.0,87.1694,87.2531,87.1313,87.2227,7942.0
2018-10-01 12:10:00,114.59,114.66,114.55,114.64,13066.0,87.215,87.2683,87.1846,87.2531,13066.0
2018-10-01 12:20:00,114.64,114.65,114.45,114.51,12317.0,87.2531,87.2607,87.1085,87.1542,12317.0
2018-10-01 12:30:00,114.5,114.62,114.42,114.56,12343.0,87.1465,87.2379,87.0857,87.1922,12343.0
2018-10-01 12:40:00,114.54,114.64,114.5,114.64,12599.0,87.177,87.2531,87.1465,87.2531,12599.0
2018-10-01 12:50:00,114.64,114.68,114.51,114.53,20696.0,87.2531,87.2835,87.1542,87.1694,20696.0
2018-10-01 13:00:00,114.56,114.67,114.42,114.66,34396.0,87.1922,87.2759,87.0857,87.2683,34396.0
2018-10-01 13:10:00,114.66,114.68,114.56,114.59,14202.0,87.2683,87.2835,87.1922,87.215,14202.0
2018-10-01 13:20:00,114.57,114.64,114.55,114.57,22067.0,87.1998,87.2531,87.1846,87.1998,22067.0
2018-10-01 13:30:00,114.58,114.75,114.53,114.75,22968.0,87.2074,87.3368,87.1694,87.3368,22968.0
2018-10-01 13:40:00,114.74,114.89,114.71,114.85,42732.0,87.3292,87.4434,87.3064,87.4129,42732.0
2018-10-01 13:50:00,114.85,114.89,114.71,114.72,25322.0,87.4129,87.4434,87.3064,87.314,25322.0
2018-10-01 14:00:00,114.72,114.8,114.65,114.72,32157.0,87.314,87.3749,87.2607,87.314,32157.0
2018-10-01 14:10:00,114.75,114.81,114.71,114.8,25324.0,87.3368,87.3825,87.3064,87.3749,25324.0
2018-10-01 14:20:00,114.8,114.85,114.76,114.82,27242.0,87.3749,87.4129,87.3444,87.3901,27242.0
2018-10-01 14:30:00,114.82,114.83,114.43,114.43,24588.0,87.3901,87.3977,87.0933,87.0933,24588.0
2018-10-01 14:40:00,114.44,114.54,114.38,114.46,39799.0,87.1009,87.177,87.0552,87.1161,39799.0
2018-10-01 14:50:00,114.45,114.53,114.4,114.47,39519.0,87.1085,87.1694,87.0704,87.1237,39519.0
2018-10-01 15:00:00,114.49,114.79,114.49,114.76,74626.0,87.1389,87.3673,87.1389,87.3444,74626.0
2018-10-01 15:10:00,114.75,114.75,114.57,114.63,36817.0,87.3368,87.3368,87.1998,87.2455,36817.0
2018-10-01 15:20:00,114.62,114.62,114.4,114.4,30936.0,87.2379,87.2379,87.0704,87.0704,30936.0
2018-10-01 15:30:00,114.4,114.4,114.14,114.18,37018.0,87.0704,87.0704,86.8725,86.903,37018.0
2018-10-01 15:40:00,114.18,114.43,114.17,114.39,66618.0,86.903,87.0933,86.8954,87.0628,66618.0
2018-10-01 15:50:00,114.38,114.55,114.34,114.48,122978.0,87.0552,87.1846,87.0248,87.1313,122978.0
2018-10-02 09:30:00,114.64,114.75,114.03,114.09,67590.0,87.2531,87.3368,86.7888,86.8345,67590.0
2018-10-02 09:40:00,114.06,114.16,113.38,113.47,60019.0,86.8117,86.8878,86.2941,86.3626,60019.0
2018-10-02 09:50:00,113.41,113.7,113.34,113.37,49295.0,86.3169,86.5377,86.2637,86.2865,49295.0
2018-10-02 10:00:00,113.38,113.53,113.07,113.08,52371.0,86.2941,86.4083,86.0582,86.0658,52371.0
2018-10-02 10:10:00,113.09,113.34,112.89,113.34,42702.0,86.0734,86.2637,85.9212,86.2637,42702.0
2018-10-02 10:20:00,113.38,113.41,112.98,113.03,31247.0,86.2941,86.3169,85.9897,86.0277,31247.0
2018-10-02 10:30:00,113.09,113.26,112.76,112.79,37732.0,86.0734,86.2028,85.8222,85.8451,37732.0
2018-10-02 10:40:00,112.79,113.11,112.74,113.05,76712.0,85.8451,86.0886,85.807,86.0429,76712.0
2018-10-02 10:50:00,113.05,113.26,112.99,113.08,43492.0,86.0429,86.2028,85.9973,86.0658,43492.0
2018-10-02 11:00:00,113.08,113.68,113.06,113.65,17423.0,86.0658,86.5224,86.0505,86.4996,17423.0
2018-10-02 11:10:00,113.65,113.87,113.62,113.79,41413.0,86.4996,86.667,86.4768,86.6062,41413.0
2018-10-02 11:20:00,113.79,113.83,113.7,113.76,23871.0,86.6062,86.6366,86.5377,86.5833,23871.0
2018-10-02 11:30:00,113.78,113.85,113.74,113.74,23449.0,86.5985,86.6518,86.5681,86.5681,23449.0
2018-10-02 11:40:00,113.74,114.02,113.74,113.92,44972.0,86.5681,86.7812,86.5681,86.7051,44972.0
2018-10-02 11:50:00,113.94,114.23,113.93,114.21,19160.0,86.7203,86.941,86.7127,86.9258,19160.0
2018-10-02 12:00:00,114.21,114.32,114.18,114.29,32139.0,86.9258,87.0095,86.903,86.9867,32139.0
2018-10-02 12:10:00,114.28,114.37,114.18,114.31,30214.0,86.9791,87.0476,86.903,87.0019,30214.0
2018-10-02 12:20:00,114.31,114.54,114.31,114.51,20944.0,87.0019,87.177,87.0019,87.1542,20944.0
2018-10-02 12:30:00,114.52,114.7,114.51,114.7,42286.0,87.1618,87.2988,87.1542,87.2988,42286.0
2018-10-02 12:40:00,114.69,114.97,114.68,114.87,91160.0,87.2912,87.5043,87.2835,87.4281,91160.0
2018-10-02 12:50:00,114.86,115.0,114.83,114.98,57794.0,87.4205,87.5271,87.3977,87.5119,57794.0
2018-10-02 13:00:00,114.98,115.0,114.88,114.99,37732.0,87.5119,87.5271,87.4358,87.5195,37732.0
2018-10-02 13:10:00,114.99,115.16,114.89,115.12,62972.0,87.5195,87.6489,87.4434,87.6184,62972.0
2018-10-02 13:20:00,115.13,115.24,115.1,115.16,38350.0,87.626,87.7098,87.6032,87.6489,38350.0
2018-10-02 13:30:00,115.15,115.29,115.15,115.23,77793.0,87.6413,87.7478,87.6413,87.7021,77793.0
2018-10-02 13:40:00,115.2,115.26,115.06,115.06,114280.0,87.6793,87.725,87.5728,87.5728,114280.0
2018-10-02 13:50:00,115.06,115.08,114.93,114.96,30410.0,87.5728,87.588,87.4738,87.4966,30410.0
2018-10-02 14:00:00,114.98,115.11,114.95,115.05,21392.0,87.5119,87.6108,87.489,87.5651,21392.0
2018-10-02 14:10:00,115.07,115.25,115.06,115.23,46675.0,87.5804,87.7174,87.5728,87.7021,46675.0
2018-10-02 14:20:00,115.24,115.3,115.11,115.12,35002.0,87.7098,87.7554,87.6108,87.6184,35002.0
2018-10-02 14:30:00,115.13,115.16,114.97,114.98,68068.0,87.626,87.6489,87.5043,87.5119,68068.0
2018-10-02 14:40:00,114.97,115.18,114.95,115.18,28762.0,87.5043,87.6641,87.489,87.6641,28762.0
2018-10-02 14:50:00,115.17,115.2,115.08,115.12,40767.0,87.6565,87.6793,87.588,87.6184,40767.0
2018-10-02 15:00:00,115.11,115.15,115.0,115.07,37379.0,87.6108,87.6413,87.5271,87.5804,37379.0
2018-10-02 15:10:00,115.07,115.07,114.92,114.97,35645.0,87.5804,87.5804,87.4662,87.5043,35645.0
2018-10-02 15:20:00,114.97,115.07,114.96,114.98,39883.0,87.5043,87.5804,87.4966,87.5119,39883.0
2018-10-02 15:30:00,115.0,115.04,114.82,114.82,58115.0,87.5271,87.5575,87.3901,87.3901,58115.0
2018-10-02 15:40:00,114.84,114.97,114.83,114.91,68400.0,87.4053,87.5043,87.3977,87.4586,68400.0
2018-10-02 15:50:00,114.92,114.93,114.68,114.68,178348.0,87.4662,87.4738,87.2835,87.2835,178348.0
2018-10-03 09:30:00,115.1,116.17,114.58,116.0,96671.0,87.6032,88.4176,87.2074,88.2882,96671.0
2018-10-03 09:40:00,116.07,116.9,115.87,116.87,100891.0,88.3415,88.9732,88.1893,88.9504,100891.0
2018-10-03 09:50:00,116.9,117.39,116.84,117.25,108837.0,88.9732,89.3461,88.9275,89.2396,108837.0
2018-10-03 10:00:00,117.29,117.95,117.23,117.65,87582.0,89.27,89.7724,89.2244,89.544,87582.0
2018-10-03 10:10:00,117.7,118.3,117.7,117.92,69303.0,89.5821,90.0387,89.5821,89.7495,69303.0
2018-10-03 10:20:00,117.91,118.1,117.74,117.83,69394.0,89.7419,89.8865,89.6125,89.681,69394.0
2018-10-03 10:30:00,117.81,117.89,117.25,117.66,61877.0,89.6658,89.7267,89.2396,89.5516,61877.0
2018-10-03 10:40:00,117.69,118.16,117.66,118.06,59445.0,89.5745,89.9322,89.5516,89.8561,59445.0
2018-10-03 10:50:00,118.09,118.13,117.86,117.88,38717.0,89.8789,89.9094,89.7039,89.7191,38717.0
2018-10-03 11:00:00,117.86,118.09,117.78,117.95,32665.0,89.7039,89.8789,89.643,89.7724,32665.0
2018-10-03 11:10:00,117.98,118.12,117.91,118.08,45202.0,89.7952,89.9017,89.7419,89.8713,45202.0
2018-10-03 11:20:00,118.11,118.14,117.96,117.99,24226.0,89.8941,89.917,89.78,89.8028,24226.0
2018-10-03 11:30:00,117.97,117.98,117.78,117.87,30799.0,89.7876,89.7952,89.643,89.7115,30799.0
2018-10-03 11:40:00,117.86,117.99,117.75,117.78,25921.0,89.7039,89.8028,89.6201,89.643,25921.0
2018-10-03 11:50:00,117.8,117.98,117.77,117.91,26459.0,89.6582,89.7952,89.6354,89.7419,26459.0
2018-10-03 12:00:00,117.94,117.94,117.64,117.73,39689.0,89.7647,89.7647,89.5364,89.6049,39689.0
2018-10-03 12:10:00,117.73,117.96,117.67,117.92,25811.0,89.6049,89.78,89.5592,89.7495,25811.0
2018-10-03 12:20:00,117.9,118.08,117.9,117.91,27199.0,89.7343,89.8713,89.7343,89.7419,27199.0
2018-10-03 12:30:00,117.92,118.08,117.9,118.02,25446.0,89.7495,89.8713,89.7343,89.8256,25446.0
2018-10-03 12:40:00,118.03,118.04,117.87,117.88,36277.0,89.8332,89.8409,89.7115,89.7191,36277.0
2018-10-03 12:50:00,117.86,117.97,117.7,117.96,17495.0,89.7039,89.7876,89.5821,89.78,17495.0
2018-10-03 13:00:00,117.94,118.03,117.85,117.92,28359.0,89.7647,89.8332,89.6962,89.7495,28359.0
2018-10-03 13:10:00,117.9,118.14,117.9,118.07,25742.0,89.7343,89.917,89.7343,89.8637,25742.0
2018-10-03 13:20:00,118.04,118.14,117.94,118.02,26935.0,89.8409,89.917,89.7647,89.8256,26935.0
2018-10-03 13:30:00,118.05,118.18,117.95,118.15,21041.0,89.8485,89.9474,89.7724,89.9246,21041.0
2018-10-03 13:40:00,118.14,118.16,118.04,118.09,26774.0,89.917,89.9322,89.8409,89.8789,26774.0
2018-10-03 13:50:00,118.1,118.44,118.08,118.43,45355.0,89.8865,90.1453,89.8713,90.1377,45355.0
2018-10-03 14:00:00,118.42,118.42,118.28,118.36,30887.0,90.1301,90.1301,90.0235,90.0844,30887.0
2018-10-03 14:10:00,118.34,118.42,117.96,117.97,61442.0,90.0692,90.1301,89.78,89.7876,61442.0
2018-10-03 14:20:00,117.98,118.27,117.98,118.26,30707.0,89.7952,90.0159,89.7952,90.0083,30707.0
2018-10-03 14:30:00,118.25,118.28,118.0,118.11,57044.0,90.0007,90.0235,89.8104,89.8941,57044.0
2018-10-03 14:40:00,118.1,118.16,117.92,117.94,36353.0,89.8865,89.9322,89.7495,89.7647,36353.0
2018-10-03 14:50:00,117.95,117.95,117.73,117.87,32223.0,89.7724,89.7724,89.6049,89.7115,32223.0
2018-10-03 15:00:00,117.89,117.93,117.78,117.91,61847.0,89.7267,89.7571,89.643,89.7419,61847.0
2018-10-03 15:10:00,117.91,118.05,117.86,117.94,40152.0,89.7419,89.8485,89.7039,89.7647,40152.0
2018-10-03 15:20:00,117.93,118.11,117.87,118.11,51502.0,89.7571,89.8941,89.7115,89.8941,51502.0
2018-10-03 15:30:00,118.1,118.27,118.1,118.15,124488.0,89.8865,90.0159,89.8865,89.9246,124488.0
2018-10-03 15:40:00,118.14,118.5,118.13,118.5,168835.0,89.917,90.191,89.9094,90.191,168835.0
2018-10-03 15:50:00,118.49,118.58,118.37,118.48,311979.0,90.1833,90.2518,90.092,90.1757,311979.0
2018-10-04 09:30:00,118.35,118.35,117.47,117.47,65365.0,90.0768,90.0768,89.407,89.407,65365.0
2018-10-04 09:40:00,117.49,117.55,116.71,117.0,96255.0,89.4222,89.4679,88.8286,89.0493,96255.0
2018-10-04 09:50:00,116.99,117.5,116.8,117.46,52903.0,89.0417,89.4299,88.8971,89.3994,52903.0
2018-10-04 10:00:00,117.49,117.7,117.21,117.58,88909.0,89.4222,89.5821,89.2091,89.4907,88909.0
2018-10-04 10:10:00,117.59,117.77,117.31,117.77,66256.0,89.4984,89.6354,89.2852,89.6354,66256.0
2018-10-04 10:20:00,117.77,118.15,117.54,118.02,81551.0,89.6354,89.9246,89.4603,89.8256,81551.0
2018-10-04 10:30:00,118.03,118.28,117.9,117.91,31023.0,89.8332,90.0235,89.7343,89.7419,31023.0
2018-10-04 10:40:00,117.95,118.5,117.92,118.48,72140.0,89.7724,90.191,89.7495,90.1757,72140.0
2018-10-04 10:50:00,118.46,118.61,118.3,118.38,57454.0,90.1605,90.2747,90.0387,90.0996,57454.0
2018-10-04 11:00:00,118.38,118.86,118.38,118.63,57922.0,90.0996,90.465,90.0996,90.2899,57922.0
2018-10-04 11:10:00,118.63,118.72,118.43,118.47,31749.0,90.2899,90.3584,90.1377,90.1681,31749.0
2018-10-04 11:20:00,118.46,118.49,118.16,118.16,20565.0,90.1605,90.1833,89.9322,89.9322,20565.0
2018-10-04 11:30:00,118.18,118.27,118.04,118.06,21140.0,89.9474,90.0159,89.8409,89.8561,21140.0
2018-10-04 11:40:00,118.07,118.07,117.89,117.89,18533.0,89.8637,89.8637,89.7267,89.7267,18533.0
2018-10-04 11:50:00,117.92,117.95,117.58,117.64,24178.0,89.7495,89.7724,89.4907,89.5364,24178.0
2018-10-04 12:00:00,117.63,117.65,117.38,117.5,24330.0,89.5288,89.544,89.3385,89.4299,24330.0
2018-10-04 12:10:00,117.54,117.57,117.18,117.2,18870.0,89.4603,89.4831,89.1863,89.2015,18870.0
2018-10-04 12:20:00,117.22,117.25,116.97,117.14,17897.0,89.2167,89.2396,89.0265,89.1559,17897.0
2018-10-04 12:30:00,117.17,117.54,117.13,117.4,33988.0,89.1787,89.4603,89.1482,89.3537,33988.0
2018-10-04 12:40:00,117.42,117.55,117.33,117.48,17828.0,89.369,89.4679,89.3005,89.4146,17828.0
2018-10-04 12:50:00,117.5,117.59,117.38,117.42,14333.0,89.4299,89.4984,89.3385,89.369,14333.0
2018-10-04 13:00:00,117.4,117.45,117.3,117.39,22333.0,89.3537,89.3918,89.2776,89.3461,22333.0
2018-10-04 13:10:00,117.41,117.41,117.25,117.3,19791.0,89.3614,89.3614,89.2396,89.2776,19791.0
2018-10-04 13:20:00,117.29,117.54,117.25,117.5,33806.0,89.27,89.4603,89.2396,89.4299,33806.0
2018-10-04 13:30:00,117.49,117.5,116.95,117.0,37416.0,89.4222,89.4299,89.0112,89.0493,37416.0
2018-10-04 13:40:00,116.98,117.15,116.92,117.07,38312.0,89.0341,89.1635,88.9884,89.1026,38312.0
2018-10-04 13:50:00,117.07,117.2,117.03,117.2,28589.0,89.1026,89.2015,89.0721,89.2015,28589.0
2018-10-04 14:00:00,117.2,117.24,117.09,117.2,20574.0,89.2015,89.232,89.1178,89.2015,20574.0
2018-10-04 14:10:00,117.18,117.18,117.01,117.05,29367.0,89.1863,89.1863,89.0569,89.0874,29367.0
2018-10-04 14:20:00,117.04,117.05,116.93,117.02,35859.0,89.0797,89.0874,88.996,89.0645,35859.0
2018-10-04 14:30:00,117.02,117.46,116.97,117.46,30223.0,89.0645,89.3994,89.0265,89.3994,30223.0
2018-10-04 14:40:00,117.42,117.49,117.33,117.43,31987.0,89.369,89.4222,89.3005,89.3766,31987.0
2018-10-04 14:50:00,117.44,117.64,117.44,117.63,24003.0,89.3842,89.5364,89.3842,89.5288,24003.0
2018-10-04 15:00:00,117.63,117.71,117.53,117.67,26783.0,89.5288,89.5897,89.4527,89.5592,26783.0
2018-10-04 15:10:00,117.68,117.74,117.6,117.69,25123.0,89.5669,89.6125,89.506,89.5745,25123.0
2018-10-04 15:20:00,117.69,117.7,117.49,117.56,38005.0,89.5745,89.5821,89.4222,89.4755,38005.0
2018-10-04 15:30:00,117.53,117.57,117.41,117.51,33907.0,89.4527,89.4831,89.3614,89.4375,33907.0
2018-10-04 15:40:00,117.47,117.67,117.42,117.63,57676.0,89.407,89.5592,89.369,89.5288,57676.0
2018-10-04 15:50:00,117.63,117.77,117.61,117.69,166400.0,89.5288,89.6354,89.5136,89.5745,166400.0
2018-10-05 09:30:00,117.98,118.32,117.35,118.29,140879.0,89.7952,90.054,89.3157,90.0311,140879.0
2018-10-05 09:40:00,118.3,118.43,117.55,117.55,70519.0,90.0387,90.1377,89.4679,89.4679,70519.0
2018-10-05 09:50:00,117.53,117.62,117.14,117.48,56719.0,89.4527,89.5212,89.1559,89.4146,56719.0
2018-10-05 10:00:00,117.5,117.63,117.3,117.54,81238.0,89.4299,89.5288,89.2776,89.4603,81238.0
2018-10-05 10:10:00,117.55,117.64,117.31,117.48,86807.0,89.4679,89.5364,89.2852,89.4146,86807.0
2018-10-05 10:20:00,117.52,118.24,117.51,118.01,35054.0,89.4451,89.9931,89.4375,89.818,35054.0
2018-10-05 10:30:00,118.01,118.18,117.92,118.14,35373.0,89.818,89.9474,89.7495,89.917,35373.0
2018-10-05 10:40:00,118.14,118.22,117.69,117.69,70546.0,89.917,89.9779,89.5745,89.5745,70546.0
2018-10-05 10:50:00,117.67,118.17,117.65,118.06,42463.0,89.5592,89.9398,89.544,89.8561,42463.0
2018-10-05 11:00:00,118.07,118.1,117.89,117.89,21543.0,89.8637,89.8865,89.7267,89.7267,21543.0
2018-10-05 11:10:00,117.89,118.0,117.78,117.87,25927.0,89.7267,89.8104,89.643,89.7115,25927.0
2018-10-05 11:20:00,117.85,118.19,117.83,118.11,39517.0,89.6962,89.955,89.681,89.8941,39517.0
2018-10-05 11:30:00,118.14,118.27,118.05,118.25,28653.0,89.917,90.0159,89.8485,90.0007,28653.0
2018-10-05 11:40:00,118.25,118.25,117.96,118.01,33121.0,90.0007,90.0007,89.78,89.818,33121.0
2018-10-05 11:50:00,118.0,118.14,117.87,117.93,64362.0,89.8104,89.917,89.7115,89.7571,64362.0
2018-10-05 12:00:00,117.93,118.33,117.86,118.3,59565.0,89.7571,90.0616,89.7039,90.0387,59565.0
2018-10-05 12:10:00,118.28,118.29,118.11,118.22,30602.0,90.0235,90.0311,89.8941,89.9779,30602.0
2018-10-05 12:20:00,118.23,118.48,118.23,118.34,31757.0,89.9855,90.1757,89.9855,90.0692,31757.0
2018-10-05 12:30:00,118.34,118.35,118.16,118.3,30627.0,90.0692,90.0768,89.9322,90.0387,30627.0
2018-10-05 12:40:00,118.28,118.42,118.25,118.39,49625.0,90.0235,90.1301,90.0007,90.1072,49625.0
2018-10-05 12:50:00,118.42,118.78,118.4,118.62,43572.0,90.1301,90.4041,90.1149,90.2823,43572.0
2018-10-05 13:00:00,118.63,118.73,118.21,118.25,27304.0,90.2899,90.366,89.9702,90.0007,27304.0
2018-10-05 13:10:00,118.22,118.24,118.1,118.13,16667.0,89.9779,89.9931,89.8865,89.9094,16667.0
2018-10-05 13:20:00,118.1,118.13,117.97,118.11,22592.0,89.8865,89.9094,89.7876,89.8941,22592.0
2018-10-05 13:30:00,118.11,118.2,117.9,118.06,30900.0,89.8941,89.9626,89.7343,89.8561,30900.0
2018-10-05 13:40:00,118.05,118.31,118.05,118.27,20269.0,89.8485,90.0464,89.8485,90.0159,20269.0
2018-10-05 13:50:00,118.32,118.34,118.18,118.24,15273.0,90.054,90.0692,89.9474,89.9931,15273.0
2018-10-05 14:00:00,118.24,118.35,117.99,118.01,40069.0,89.9931,90.0768,89.8028,89.818,40069.0
2018-10-05 14:10:00,118.0,118.17,117.95,118.15,26016.0,89.8104,89.9398,89.7724,89.9246,26016.0
2018-10-05 14:20:00,118.18,118.47,118.11,118.36,32151.0,89.9474,90.1681,89.8941,90.0844,32151.0
2018-10-05 14:30:00,118.35,118.47,118.27,118.34,33243.0,90.0768,90.1681,90.0159,90.0692,33243.0
2018-10-05 14:40:00,118.37,118.45,118.29,118.41,29042.0,90.092,90.1529,90.0311,90.1225,29042.0
2018-10-05 14:50:00,118.44,118.53,118.41,118.53,40465.0,90.1453,90.2138,90.1225,90.2138,40465.0
2018-10-05 15:00:00,118.54,118.67,118.42,118.6,64004.0,90.2214,90.3203,90.1301,90.2671,64004.0
2018-10-05 15:10:00,118.61,118.61,118.31,118.38,37381.0,90.2747,90.2747,90.0464,90.0996,37381.0
2018-10-05 15:20:00,118.39,118.43,118.26,118.33,36372.0,90.1072,90.1377,90.0083,90.0616,36372.0
2018-10-05 15:30:00,118.35,118.35,117.98,118.02,51696.0,90.0768,90.0768,89.7952,89.8256,51696.0
2018-10-05 15:40:00,118.01,118.38,117.96,118.36,55879.0,89.818,90.0996,89.78,90.0844,55879.0
2018-10-05 15:50:00,118.35,118.4,118.22,118.37,138608.0,90.0768,90.1149,89.9779,90.092,138608.0
2018-10-08 09:30:00,117.9,118.05,117.07,117.56,52789.0,89.7343,89.8485,89.1026,89.4755,52789.0
2018-10-08 09:40:00,117.52,117.99,117.39,117.49,34145.0,89.4451,89.8028,89.3461,89.4222,34145.0
2018-10-08 09:50:00,117.48,118.12,117.44,117.98,77794.0,89.4146,89.9017,89.3842,89.7952,77794.0
2018-10-08 10:00:00,118.05,118.16,117.75,118.12,38374.0,89.8485,89.9322,89.6201,89.9017,38374.0
2018-10-08 10:10:00,118.12,118.46,118.05,118.33,35998.0,89.9017,90.1605,89.8485,90.0616,35998.0
2018-10-08 10:20:00,118.33,118.41,117.71,117.71,30576.0,90.0616,90.1225,89.5897,89.5897,30576.0
2018-10-08 10:30:00,117.76,117.96,117.72,117.86,18927.0,89.6277,89.78,89.5973,89.7039,18927.0
2018-10-08 10:40:00,117.88,118.1,117.78,117.85,33687.0,89.7191,89.8865,89.643,89.6962,33687.0
2018-10-08 10:50:00,117.82,118.11,117.6,117.99,18707.0,89.6734,89.8941,89.506,89.8028,18707.0
2018-10-08 11:00:00,117.96,118.02,117.62,117.66,24399.0,89.78,89.8256,89.5212,89.5516,24399.0
2018-10-08 11:10:00,117.69,117.97,117.67,117.87,20696.0,89.5745,89.7876,89.5592,89.7115,20696.0
2018-10-08 11:20:00,117.79,117.92,117.69,117.74,16422.0,89.6506,89.7495,89.5745,89.6125,16422.0
2018-10-08 11:30:00,117.77,117.79,117.54,117.69,23679.0,89.6354,89.6506,89.4603,89.5745,23679.0
2018-10-08 11:40:00,117.64,117.7,117.36,117.4,23590.0,89.5364,89.5821,89.3233,89.3537,23590.0
2018-10-08 11:50:00,117.43,117.46,117.13,117.27,32712.0,89.3766,89.3994,89.1482,89.2548,32712.0
2018-10-08 12:00:00,117.23,117.41,117.15,117.41,21906.0,89.2244,89.3614,89.1635,89.3614,21906.0
2018-10-08 12:10:00,117.41,117.54,117.27,117.31,25585.0,89.3614,89.4603,89.2548,89.2852,25585.0
2018-10-08 12:20:00,117.29,117.44,117.15,117.41,36267.0,89.27,89.3842,89.1635,89.3614,36267.0
2018-10-08 12:30:00,117.42,117.42,117.28,117.31,13512.0,89.369,89.369,89.2624,89.2852,13512.0
2018-10-08 12:40:00,117.33,117.4,117.29,117.33,14907.0,89.3005,89.3537,89.27,89.3005,14907.0
2018-10-08 12:50:00,117.33,117.43,117.22,117.23,30382.0,89.3005,89.3766,89.2167,89.2244,30382.0
2018-10-08 13:00:00,117.26,117.67,117.25,117.66,34308.0,89.2472,89.5592,89.2396,89.5516,34308.0
2018-10-08 13:10:00,117.66,117.74,117.55,117.68,17981.0,89.5516,89.6125,89.4679,89.5669,17981.0
2018-10-08 13:20:00,117.68,117.85,117.68,117.7,20311.0,89.5669,89.6962,89.5669,89.5821,20311.0
2018-10-08 13:30:00,117.7,117.83,117.54,117.54,68370.0,89.5821,89.681,89.4603,89.4603,68370.0
2018-10-08 13:40:00,117.54,117.64,117.42,117.42,17414.0,89.4603,89.5364,89.369,89.369,17414.0
2018-10-08 13:50:00,117.43,117.49,117.32,117.42,29123.0,89.3766,89.4222,89.2929,89.369,29123.0
2018-10-08 14:00:00,117.41,117.98,117.41,117.94,28177.0,89.3614,89.7952,89.3614,89.7647,28177.0
2018-10-08 14:10:00,117.97,117.98,117.8,117.82,27506.0,89.7876,89.7952,89.6582,89.6734,27506.0
2018-10-08 14:20:00,117.82,117.96,117.79,117.96,16279.0,89.6734,89.78,89.6506,89.78,16279.0
2018-10-08 14:30:00,117.96,118.04,117.94,118.02,17816.0,89.78,89.8409,89.7647,89.8256,17816.0
2018-10-08 14:40:00,118.01,118.16,118.0,118.13,22215.0,89.818,89.9322,89.8104,89.9094,22215.0
2018-10-08 14:50:00,118.12,118.33,118.12,118.31,25989.0,89.9017,90.0616,89.9017,90.0464,25989.0
2018-10-08 15:00:00,118.31,118.46,118.3,118.41,35167.0,90.0464,90.1605,90.0387,90.1225,35167.0
2018-10-08 15:10:00,118.42,118.47,118.09,118.16,45531.0,90.1301,90.1681,89.8789,89.9322,45531.0
2018-10-08 15:20:00,118.16,118.24,117.99,118.22,34894.0,89.9322,89.9931,89.8028,89.9779,34894.0
2018-10-08 15:30:00,118.22,118.35,118.21,118.32,40988.0,89.9779,90.0768,89.9702,90.054,40988.0
2018-10-08 15:40:00,118.32,118.38,118.24,118.32,63313.0,90.054,90.0996,89.9931,90.054,63313.0
2018-10-08 15:50:00,118.32,118.34,118.15,118.15,176479.0,90.054,90.0692,89.9246,89.9246,176479.0
2018-10-09 09:30:00,118.09,118.14,117.11,117.69,75891.0,89.8789,89.917,89.133,89.5745,75891.0
2018-10-09 09:40:00,117.67,118.41,117.67,118.0,51612.0,89.5592,90.1225,89.5592,89.8104,51612.0
2018-10-09 09:50:00,118.02,118.5,118.02,118.36,100265.0,89.8256,90.191,89.8256,90.0844,100265.0
2018-10-09 10:00:00,118.37,118.37,117.51,117.51,18663.0,90.092,90.092,89.4375,89.4375,18663.0
2018-10-09 10:10:00,117.58,117.7,117.21,117.45,28454.0,89.4907,89.5821,89.2091,89.3918,28454.0
2018-10-09 10:20:00,117.49,117.69,117.35,117.62,23342.0,89.4222,89.5745,89.3157,89.5212,23342.0
2018-10-09 10:30:00,117.61,117.78,117.55,117.69,27464.0,89.5136,89.643,89.4679,89.5745,27464.0
2018-10-09 10:40:00,117.74,117.87,117.64,117.69,29278.0,89.6125,89.7115,89.5364,89.5745,29278.0
2018-10-09 10:50:00,117.75,117.86,117.61,117.74,23716.0,89.6201,89.7039,89.5136,89.6125,23716.0
2018-10-09 11:00:00,117.69,117.69,117.43,117.43,15996.0,89.5745,89.5745,89.3766,89.3766,15996.0
2018-10-09 11:10:00,117.43,117.91,117.42,117.85,22148.0,89.3766,89.7419,89.369,89.6962,22148.0
2018-10-09 11:20:00,117.85,118.14,117.85,118.09,14566.0,89.6962,89.917,89.6962,89.8789,14566.0
2018-10-09 11:30:00,118.08,118.39,118.07,118.18,38780.0,89.8713,90.1072,89.8637,89.9474,38780.0
2018-10-09 11:40:00,118.19,118.38,118.13,118.3,15386.0,89.955,90.0996,89.9094,90.0387,15386.0
2018-10-09 11:50:00,118.32,118.49,118.32,118.46,16300.0,90.054,90.1833,90.054,90.1605,16300.0
2018-10-09 12:00:00,118.48,118.5,118.34,118.41,34518.0,90.1757,90.191,90.0692,90.1225,34518.0
2018-10-09 12:10:00,118.39,118.44,118.28,118.34,12738.0,90.1072,90.1453,90.0235,90.0692,12738.0
2018-10-09 12:20:00,118.32,118.5,118.32,118.42,20875.0,90.054,90.191,90.054,90.1301,20875.0
2018-10-09 12:30:00,118.41,118.52,118.34,118.43,15876.0,90.1225,90.2062,90.0692,90.1377,15876.0
2018-10-09 12:40:00,118.46,118.49,118.14,118.36,25960.0,90.1605,90.1833,89.917,90.0844,25960.0
2018-10-09 12:50:00,118.41,118.41,118.16,118.21,12216.0,90.1225,90.1225,89.9322,89.9702,12216.0
2018-10-09 13:00:00,118.16,118.31,118.04,118.11,14831.0,89.9322,90.0464,89.8409,89.8941,14831.0
2018-10-09 13:10:00,118.13,118.23,118.1,118.2,15048.0,89.9094,89.9855,89.8865,89.9626,15048.0
2018-10-09 13:20:00,118.2,118.38,118.16,118.3,13041.0,89.9626,90.0996,89.9322,90.0387,13041.0
2018-10-09 13:30:00,118.33,118.4,118.28,118.36,14098.0,90.0616,90.1149,90.0235,90.0844,14098.0
2018-10-09 13:40:00,118.37,118.48,118.3,118.44,33651.0,90.092,90.1757,90.0387,90.1453,33651.0
2018-10-09 13:50:00,118.43,118.58,118.37,118.45,26585.0,90.1377,90.2518,90.092,90.1529,26585.0
2018-10-09 14:00:00,118.47,118.58,118.37,118.52,16220.0,90.1681,90.2518,90.092,90.2062,16220.0
2018-10-09 14:10:00,118.54,118.8,118.51,118.7,22938.0,90.2214,90.4193,90.1986,90.3432,22938.0
2018-10-09 14:20:00,118.64,118.8,118.56,118.8,49991.0,90.2975,90.4193,90.2366,90.4193,49991.0
2018-10-09 14:30:00,118.84,119.14,118.65,118.75,145826.0,90.4497,90.6781,90.3051,90.3812,145826.0
2018-10-09 14:40:00,118.72,118.72,118.35,118.42,22144.0,90.3584,90.3584,90.0768,90.1301,22144.0
2018-10-09 14:50:00,118.43,118.55,118.32,118.32,27229.0,90.1377,90.229,90.054,90.054,27229.0
2018-10-09 15:00:00,118.27,118.38,118.13,118.14,23158.0,90.0159,90.0996,89.9094,89.917,23158.0
2018-10-09 15:10:00,118.13,118.17,117.77,117.79,43580.0,89.9094,89.9398,89.6354,89.6506,43580.0
2018-10-09 15:20:00,117.8,117.8,117.49,117.49,45418.0,89.6582,89.6582,89.4222,89.4222,45418.0
2018-10-09 15:30:00,117.48,117.59,117.41,117.49,70619.0,89.4146,89.4984,89.3614,89.4222,70619.0
2018-10-09 15:40:00,117.48,117.75,117.34,117.72,83671.0,89.4146,89.6201,89.3081,89.5973,83671.0
2018-10-09 15:50:00,117.7,117.75,117.59,117.68,134053.0,89.5821,89.6201,89.4984,89.5669,134053.0
2018-10-10 09:30:00,117.75,118.1,116.36,116.45,65110.0,89.6201,89.8865,88.5622,88.6307,65110.0
2018-10-10 09:40:00,116.43,117.0,116.42,116.71,26159.0,88.6155,89.0493,88.6079,88.8286,26159.0
2018-10-10 09:50:00,116.68,116.73,116.08,116.27,32206.0,88.8057,88.8438,88.3491,88.4937,32206.0
2018-10-10 10:00:00,116.23,116.29,115.75,116.22,38768.0,88.4633,88.5089,88.0979,88.4556,38768.0
2018-10-10 10:10:00,116.23,116.6,116.19,116.6,19902.0,88.4633,88.7449,88.4328,88.7449,19902.0
2018-10-10 10:20:00,116.62,116.7,116.24,116.24,52223.0,88.7601,88.821,88.4709,88.4709,52223.0
2018-10-10 10:30:00,116.26,116.34,116.0,116.18,25418.0,88.4861,88.547,88.2882,88.4252,25418.0
2018-10-10 10:40:00,116.19,116.21,115.58,115.62,37017.0,88.4328,88.448,87.9685,87.999,37017.0
2018-10-10 10:50:00,115.65,115.82,115.52,115.76,30711.0,88.0218,88.1512,87.9229,88.1055,30711.0
2018-10-10 11:00:00,115.72,115.77,115.11,115.21,30756.0,88.0751,88.1131,87.6108,87.6869,30756.0
2018-10-10 11:10:00,115.18,115.24,114.94,114.97,28765.0,87.6641,87.7098,87.4814,87.5043,28765.0
2018-10-10 11:20:00,115.0,115.34,114.82,115.29,65506.0,87.5271,87.7859,87.3901,87.7478,65506.0
2018-10-10 11:30:00,115.27,115.37,115.03,115.05,29397.0,87.7326,87.8087,87.5499,87.5651,29397.0
2018-10-10 11:40:00,115.05,115.35,114.97,115.27,38455.0,87.5651,87.7935,87.5043,87.7326,38455.0
2018-10-10 11:50:00,115.3,115.35,115.1,115.11,25396.0,87.7554,87.7935,87.6032,87.6108,25396.0
2018-10-10 12:00:00,115.09,115.13,114.82,114.99,27176.0,87.5956,87.626,87.3901,87.5195,27176.0
2018-10-10 12:10:00,115.0,115.18,114.95,115.12,30063.0,87.5271,87.6641,87.489,87.6184,30063.0
2018-10-10 12:20:00,115.09,115.11,114.86,114.91,16670.0,87.5956,87.6108,87.4205,87.4586,16670.0
2018-10-10 12:30:00,114.93,115.05,114.87,114.92,25526.0,87.4738,87.5651,87.4281,87.4662,25526.0
2018-10-10 12:40:00,114.92,114.99,114.76,114.93,14544.0,87.4662,87.5195,87.3444,87.4738,14544.0
2018-10-10 12:50:00,114.96,115.23,114.84,114.84,20837.0,87.4966,87.7021,87.4053,87.4053,20837.0
2018-10-10 13:00:00,114.81,114.84,114.45,114.75,30881.0,87.3825,87.4053,87.1085,87.3368,30881.0
2018-10-10 13:10:00,114.74,115.28,114.73,115.21,13479.0,87.3292,87.7402,87.3216,87.6869,13479.0
2018-10-10 13:20:00,115.26,115.36,115.05,115.12,39989.0,87.725,87.8011,87.5651,87.6184,39989.0
2018-10-10 13:30:00,115.12,115.47,114.99,115.38,43235.0,87.6184,87.8848,87.5195,87.8163,43235.0
2018-10-10 13:40:00,115.45,115.5,115.0,115.14,25577.0,87.8696,87.9076,87.5271,87.6336,25577.0
2018-10-10 13:50:00,115.11,115.12,114.77,114.9,14342.0,87.6108,87.6184,87.352,87.451,14342.0
2018-10-10 14:00:00,114.92,115.01,114.55,114.59,51365.0,87.4662,87.5347,87.1846,87.215,51365.0
2018-10-10 14:10:00,114.61,114.77,114.53,114.61,28007.0,87.2303,87.352,87.1694,87.2303,28007.0
2018-10-10 14:20:00,114.61,114.65,114.34,114.49,23960.0,87.2303,87.2607,87.0248,87.1389,23960.0
2018-10-10 14:30:00,114.5,114.62,114.35,114.38,19107.0,87.1465,87.2379,87.0324,87.0552,19107.0
2018-10-10 14:40:00,114.36,114.38,114.13,114.23,34584.0,87.04,87.0552,86.8649,86.941,34584.0
2018-10-10 14:50:00,114.2,114.47,114.19,114.43,22878.0,86.9182,87.1237,86.9106,87.0933,22878.0
2018-10-10 15:00:00,114.41,114.41,114.11,114.17,28223.0,87.078,87.078,86.8497,86.8954,28223.0
2018-10-10 15:10:00,114.15,114.16,113.76,113.9,50779.0,86.8802,86.8878,86.5833,86.6899,50779.0
2018-10-10 15:20:00,113.91,114.12,113.77,114.09,49030.0,86.6975,86.8573,86.5909,86.8345,49030.0
2018-10-10 15:30:00,114.06,114.09,113.71,113.75,42167.0,86.8117,86.8345,86.5453,86.5757,42167.0
2018-10-10 15:40:00,113.75,113.75,113.27,113.71,116703.0,86.5757,86.5757,86.2104,86.5453,116703.0
2018-10-10 15:50:00,113.69,113.71,112.94,113.08,305830.0,86.53,86.5453,85.9592,86.0658,305830.0
2018-10-11 09:30:00,112.5,112.5,111.5,111.66,110251.0,85.6243,85.6243,84.8632,84.985,110251.0
2018-10-11 09:40:00,111.67,112.22,111.28,112.19,83790.0,84.9926,85.4112,84.6958,85.3884,83790.0
2018-10-11 09:50:00,112.19,112.59,111.97,112.48,79813.0,85.3884,85.6928,85.2209,85.6091,79813.0
2018-10-11 10:00:00,112.45,112.6,111.5,111.72,95214.0,85.5863,85.7004,84.8632,85.0307,95214.0
2018-10-11 10:10:00,111.7,111.89,110.95,111.13,65972.0,85.0154,85.1601,84.4446,84.5816,65972.0
2018-10-11 10:20:00,111.13,111.13,110.46,111.0,67840.0,84.5816,84.5816,84.0717,84.4827,67840.0
2018-10-11 10:30:00,110.94,111.25,110.79,110.95,72702.0,84.437,84.6729,84.3228,84.4446,72702.0
2018-10-11 10:40:00,110.93,111.15,110.71,110.72,143059.0,84.4294,84.5968,84.262,84.2696,143059.0
2018-10-11 10:50:00,110.7,111.13,110.68,110.76,138445.0,84.2543,84.5816,84.2391,84.3,138445.0
2018-10-11 11:00:00,110.79,110.82,110.31,110.46,60260.0,84.3228,84.3457,83.9575,84.0717,60260.0
2018-10-11 11:10:00,110.4,110.48,110.07,110.31,54112.0,84.026,84.0869,83.7748,83.9575,54112.0
2018-10-11 11:20:00,110.37,110.56,110.2,110.21,50725.0,84.0032,84.1478,83.8738,83.8814,50725.0
2018-10-11 11:30:00,110.24,110.51,110.13,110.33,30565.0,83.9042,84.1097,83.8205,83.9727,30565.0
2018-10-11 11:40:00,110.34,110.96,110.3,110.96,28250.0,83.9803,84.4522,83.9499,84.4522,28250.0
2018-10-11 11:50:00,110.87,111.02,110.72,110.81,48236.0,84.3837,84.4979,84.2696,84.3381,48236.0
2018-10-11 12:00:00,110.8,110.91,110.6,110.62,33410.0,84.3305,84.4142,84.1782,84.1935,33410.0
2018-10-11 12:10:00,110.71,111.1,110.68,111.05,58345.0,84.262,84.5588,84.2391,84.5207,58345.0
2018-10-11 12:20:00,111.03,111.88,111.03,111.6,70276.0,84.5055,85.1524,84.5055,84.9393,70276.0
2018-10-11 12:30:00,111.58,111.61,110.96,111.0,37127.0,84.9241,84.9469,84.4522,84.4827,37127.0
2018-10-11 12:40:00,110.98,111.2,110.89,110.98,30724.0,84.4674,84.6349,84.399,84.4674,30724.0
2018-10-11 12:50:00,110.98,111.2,110.92,111.06,28039.0,84.4674,84.6349,84.4218,84.5283,28039.0
2018-10-11 13:00:00,111.02,111.03,110.68,110.9,26660.0,84.4979,84.5055,84.2391,84.4066,26660.0
2018-10-11 13:10:00,110.85,111.18,110.8,111.06,21803.0,84.3685,84.6197,84.3305,84.5283,21803.0
2018-10-11 13:20:00,111.05,111.15,110.79,110.92,27314.0,84.5207,84.5968,84.3228,84.4218,27314.0
2018-10-11 13:30:00,110.92,111.04,110.79,110.94,26405.0,84.4218,84.5131,84.3228,84.437,26405.0
2018-10-11 13:40:00,110.97,110.99,110.68,110.68,30458.0,84.4598,84.4751,84.2391,84.2391,30458.0
2018-10-11 13:50:00,110.67,110.92,110.46,110.9,48920.0,84.2315,84.4218,84.0717,84.4066,48920.0
2018-10-11 14:00:00,110.93,110.98,110.61,110.66,43229.0,84.4294,84.4674,84.1858,84.2239,43229.0
2018-10-11 14:10:00,110.69,110.7,110.3,110.63,88175.0,84.2467,84.2543,83.9499,84.2011,88175.0
2018-10-11 14:20:00,110.6,110.91,110.56,110.69,68744.0,84.1782,84.4142,84.1478,84.2467,68744.0
2018-10-11 14:30:00,110.66,110.66,110.07,110.18,44759.0,84.2239,84.2239,83.7748,83.8586,44759.0
2018-10-11 14:40:00,110.17,110.2,109.16,109.84,50813.0,83.851,83.8738,83.0822,83.5998,50813.0
2018-10-11 14:50:00,109.84,110.11,109.56,109.9,44287.0,83.5998,83.8053,83.3867,83.6455,44287.0
2018-10-11 15:00:00,109.84,110.33,109.72,110.02,42176.0,83.5998,83.9727,83.5085,83.7368,42176.0
2018-10-11 15:10:00,109.98,110.82,109.78,110.57,69134.0,83.7063,84.3457,83.5541,84.1554,69134.0
2018-10-11 15:20:00,110.6,110.69,110.04,110.17,117192.0,84.1782,84.2467,83.752,83.851,117192.0
2018-10-11 15:30:00,110.15,110.15,109.61,109.89,96264.0,83.8357,83.8357,83.4247,83.6378,96264.0
2018-10-11 15:40:00,109.88,109.95,109.43,109.5,135120.0,83.6302,83.6835,83.2877,83.341,135120.0
2018-10-11 15:50:00,109.46,109.87,109.31,109.47,299278.0,83.3106,83.6226,83.1964,83.3182,299278.0
2018-10-12 09:30:00,110.87,111.0,110.23,110.33,220193.0,84.3837,84.4827,83.8966,83.9727,220193.0
2018-10-12 09:40:00,110.32,111.05,110.26,111.04,62306.0,83.9651,84.5207,83.9195,84.5131,62306.0
2018-10-12 09:50:00,111.02,111.33,110.8,111.08,64106.0,84.4979,84.7338,84.3305,84.5436,64106.0
2018-10-12 10:00:00,111.01,111.16,110.46,110.79,62012.0,84.4903,84.6044,84.0717,84.3228,62012.0
2018-10-12 10:10:00,110.76,110.83,110.49,110.61,50057.0,84.3,84.3533,84.0945,84.1858,50057.0
2018-10-12 10:20:00,110.61,110.64,109.97,109.97,54232.0,84.1858,84.2087,83.6987,83.6987,54232.0
2018-10-12 10:30:00,109.99,110.52,109.98,110.36,41299.0,83.714,84.1173,83.7063,83.9956,41299.0
2018-10-12 10:40:00,110.38,110.38,109.88,109.89,56672.0,84.0108,84.0108,83.6302,83.6378,56672.0
2018-10-12 10:50:00,109.89,110.27,109.82,110.2,48949.0,83.6378,83.9271,83.5846,83.8738,48949.0
2018-10-12 11:00:00,110.23,110.23,109.92,110.03,45180.0,83.8966,83.8966,83.6607,83.7444,45180.0
2018-10-12 11:10:00,110.05,110.12,109.84,109.84,27813.0,83.7596,83.8129,83.5998,83.5998,27813.0
2018-10-12 11:20:00,109.84,110.11,109.84,109.97,115183.0,83.5998,83.8053,83.5998,83.6987,115183.0
2018-10-12 11:30:00,109.96,110.04,109.71,109.87,34016.0,83.6911,83.752,83.5008,83.6226,34016.0
2018-10-12 11:40:00,109.87,109.89,109.36,109.64,26390.0,83.6226,83.6378,83.2345,83.4476,26390.0
2018-10-12 11:50:00,109.67,109.95,109.63,109.72,17704.0,83.4704,83.6835,83.44,83.5085,17704.0
2018-10-12 12:00:00,109.71,109.71,109.31,109.47,22137.0,83.5008,83.5008,83.1964,83.3182,22137.0
2018-10-12 12:10:00,109.46,109.59,109.33,109.41,23055.0,83.3106,83.4095,83.2116,83.2725,23055.0
2018-10-12 12:20:00,109.39,109.59,109.29,109.37,24461.0,83.2573,83.4095,83.1812,83.2421,24461.0
2018-10-12 12:30:00,109.38,109.49,109.21,109.25,23036.0,83.2497,83.3334,83.1203,83.1507,23036.0
2018-10-12 12:40:00,109.27,109.29,108.62,108.62,43719.0,83.166,83.1812,82.6712,82.6712,43719.0
2018-10-12 12:50:00,108.64,108.91,108.39,108.84,47386.0,82.6865,82.892,82.4962,82.8387,47386.0
2018-10-12 13:00:00,108.83,108.88,108.59,108.79,47132.0,82.8311,82.8691,82.6484,82.8006,47132.0
2018-10-12 13:10:00,108.81,108.9,108.62,108.67,36370.0,82.8159,82.8844,82.6712,82.7093,36370.0
2018-10-12 13:20:00,108.71,108.8,108.44,108.46,40302.0,82.7397,82.8082,82.5342,82.5495,40302.0
2018-10-12 13:30:00,108.43,108.46,108.08,108.19,43020.0,82.5266,82.5495,82.2602,82.344,43020.0
2018-10-12 13:40:00,108.19,108.55,108.06,108.45,45643.0,82.344,82.618,82.245,82.5419,45643.0
2018-10-12 13:50:00,108.47,108.55,108.36,108.42,26971.0,82.5571,82.618,82.4734,82.519,26971.0
2018-10-12 14:00:00,108.44,108.49,108.2,108.23,34891.0,82.5342,82.5723,82.3516,82.3744,34891.0
2018-10-12 14:10:00,108.23,108.31,107.89,108.24,41154.0,82.3744,82.4353,82.1156,82.382,41154.0
2018-10-12 14:20:00,108.23,108.49,108.13,108.49,37829.0,82.3744,82.5723,82.2983,82.5723,37829.0
2018-10-12 14:30:00,108.5,108.52,108.33,108.44,35298.0,82.5799,82.5951,82.4505,82.5342,35298.0
2018-10-12 14:40:00,108.47,108.52,108.15,108.26,46994.0,82.5571,82.5951,82.3135,82.3972,46994.0
2018-10-12 14:50:00,108.27,108.59,108.27,108.49,50121.0,82.4049,82.6484,82.4049,82.5723,50121.0
2018-10-12 15:00:00,108.48,108.83,108.25,108.72,46937.0,82.5647,82.8311,82.3896,82.7474,46937.0
2018-10-12 15:10:00,108.75,109.07,108.73,109.04,55744.0,82.7702,83.0137,82.755,82.9909,55744.0
2018-10-12 15:20:00,109.08,109.52,109.08,109.42,53678.0,83.0214,83.3562,83.0214,83.2801,53678.0
2018-10-12 15:30:00,109.44,109.49,109.16,109.2,77523.0,83.2953,83.3334,83.0822,83.1127,77523.0
2018-10-12 15:40:00,109.2,109.62,109.13,109.52,81741.0,83.1127,83.4323,83.0594,83.3562,81741.0
2018-10-12 15:50:00,109.52,109.83,109.4,109.41,180797.0,83.3562,83.5922,83.2649,83.2725,180797.0
2018-10-15 09:30:00,109.45,109.51,108.75,108.84,52065.0,83.303,83.3486,82.7702,82.8387,52065.0
2018-10-15 09:40:00,108.81,109.13,108.5,109.05,60806.0,82.8159,83.0594,82.5799,82.9985,60806.0
2018-10-15 09:50:00,109.12,109.21,108.78,108.8,44820.0,83.0518,83.1203,82.793,82.8082,44820.0
2018-10-15 10:00:00,108.55,108.77,108.09,108.21,23086.0,82.618,82.7854,82.2679,82.3592,23086.0
2018-10-15 10:10:00,108.21,108.77,108.21,108.53,36022.0,82.3592,82.7854,82.3592,82.6027,36022.0
2018-10-15 10:20:00,108.51,109.19,108.51,109.14,31476.0,82.5875,83.1051,82.5875,83.067,31476.0
2018-10-15 10:30:00,109.1,109.37,108.94,109.2,26010.0,83.0366,83.2421,82.9148,83.1127,26010.0
2018-10-15 10:40:00,109.16,109.24,108.79,108.82,34811.0,83.0822,83.1431,82.8006,82.8235,34811.0
2018-10-15 10:50:00,108.78,108.8,108.45,108.45,62066.0,82.793,82.8082,82.5419,82.5419,62066.0
2018-10-15 11:00:00,108.46,108.96,108.46,108.87,32254.0,82.5495,82.93,82.5495,82.8615,32254.0
2018-10-15 11:10:00,108.86,109.01,108.67,108.83,45667.0,82.8539,82.9681,82.7093,82.8311,45667.0
2018-10-15 11:20:00,108.83,109.11,108.83,109.06,29876.0,82.8311,83.0442,82.8311,83.0061,29876.0
2018-10-15 11:30:00,109.06,109.12,108.77,108.77,20008.0,83.0061,83.0518,82.7854,82.7854,20008.0
2018-10-15 11:40:00,108.79,108.8,108.59,108.61,16310.0,82.8006,82.8082,82.6484,82.6636,16310.0
2018-10-15 11:50:00,108.59,108.66,108.25,108.35,23166.0,82.6484,82.7017,82.3896,82.4657,23166.0
2018-10-15 12:00:00,108.28,108.47,108.13,108.18,46569.0,82.4125,82.5571,82.2983,82.3364,46569.0
2018-10-15 12:10:00,108.18,108.26,108.03,108.21,26355.0,82.3364,82.3972,82.2222,82.3592,26355.0
2018-10-15 12:20:00,108.19,108.45,108.19,108.36,15145.0,82.344,82.5419,82.344,82.4734,15145.0
2018-10-15 12:30:00,108.31,108.48,108.28,108.43,16723.0,82.4353,82.5647,82.4125,82.5266,16723.0
2018-10-15 12:40:00,108.44,108.54,108.39,108.5,18803.0,82.5342,82.6104,82.4962,82.5799,18803.0
2018-10-15 12:50:00,108.5,108.55,108.33,108.37,11196.0,82.5799,82.618,82.4505,82.481,11196.0
2018-10-15 13:00:00,108.39,108.56,108.35,108.39,28801.0,82.4962,82.6256,82.4657,82.4962,28801.0
2018-10-15 13:10:00,108.38,108.43,108.23,108.26,15427.0,82.4886,82.5266,82.3744,82.3972,15427.0
2018-10-15 13:20:00,108.25,108.25,108.03,108.14,13735.0,82.3896,82.3896,82.2222,82.3059,13735.0
2018-10-15 13:30:00,108.14,108.41,108.08,108.37,18954.0,82.3059,82.5114,82.2602,82.481,18954.0
2018-10-15 13:40:00,108.41,108.5,108.23,108.3,33247.0,82.5114,82.5799,82.3744,82.4277,33247.0
2018-10-15 13:50:00,108.26,108.31,108.13,108.22,22985.0,82.3972,82.4353,82.2983,82.3668,22985.0
2018-10-15 14:00:00,108.19,108.19,107.9,107.94,30905.0,82.344,82.344,82.1232,82.1537,30905.0
2018-10-15 14:10:00,107.95,108.02,107.84,107.98,31198.0,82.1613,82.2146,82.0776,82.1841,31198.0
2018-10-15 14:20:00,108.0,108.04,107.81,107.99,39770.0,82.1994,82.2298,82.0547,82.1917,39770.0
2018-10-15 14:30:00,107.99,108.18,107.92,108.05,28267.0,82.1917,82.3364,82.1385,82.2374,28267.0
2018-10-15 14:40:00,108.05,108.19,108.05,108.19,28445.0,82.2374,82.344,82.2374,82.344,28445.0
2018-10-15 14:50:00,108.18,108.23,107.89,107.91,47381.0,82.3364,82.3744,82.1156,82.1309,47381.0
2018-10-15 15:00:00,107.92,107.96,107.69,107.72,41290.0,82.1385,82.1689,81.9634,81.9862,41290.0
2018-10-15 15:10:00,107.72,107.75,107.42,107.43,46931.0,81.9862,82.0091,81.7579,81.7655,46931.0
2018-10-15 15:20:00,107.42,107.5,107.31,107.33,66469.0,81.7579,81.8188,81.6742,81.6894,66469.0
2018-10-15 15:30:00,107.33,107.46,107.3,107.37,60437.0,81.6894,81.7884,81.6666,81.7199,60437.0
2018-10-15 15:40:00,107.37,107.62,107.32,107.55,105408.0,81.7199,81.9101,81.6818,81.8569,105408.0
2018-10-15 15:50:00,107.54,107.63,107.2,107.2,205193.0,81.8492,81.9177,81.5905,81.5905,205193.0
2018-10-16 09:30:00,108.19,108.55,107.95,108.26,64314.0,82.344,82.618,82.1613,82.3972,64314.0
2018-10-16 09:40:00,108.26,108.89,108.23,108.74,77385.0,82.3972,82.8767,82.3744,82.7626,77385.0
2018-10-16 09:50:00,108.71,108.8,108.54,108.7,28630.0,82.7397,82.8082,82.6104,82.7321,28630.0
2018-10-16 10:00:00,108.72,108.93,108.62,108.68,56287.0,82.7474,82.9072,82.6712,82.7169,56287.0
2018-10-16 10:10:00,108.63,108.69,108.4,108.43,28409.0,82.6789,82.7245,82.5038,82.5266,28409.0
2018-10-16 10:20:00,108.45,108.68,108.34,108.4,26448.0,82.5419,82.7169,82.4581,82.5038,26448.0
2018-10-16 10:30:00,108.36,108.58,108.36,108.5,21509.0,82.4734,82.6408,82.4734,82.5799,21509.0
2018-10-16 10:40:00,108.54,108.64,108.49,108.56,24482.0,82.6104,82.6865,82.5723,82.6256,24482.0
2018-10-16 10:50:00,108.55,108.7,108.55,108.69,34639.0,82.618,82.7321,82.618,82.7245,34639.0
2018-10-16 11:00:00,108.68,108.74,108.58,108.59,27347.0,82.7169,82.7626,82.6408,82.6484,27347.0
2018-10-16 11:10:00,108.61,109.02,108.61,108.93,41635.0,82.6636,82.9757,82.6636,82.9072,41635.0
2018-10-16 11:20:00,108.95,109.13,108.93,109.11,23405.0,82.9224,83.0594,82.9072,83.0442,23405.0
2018-10-16 11:30:00,109.1,109.17,108.93,108.96,21013.0,83.0366,83.0898,82.9072,82.93,21013.0
2018-10-16 11:40:00,108.96,108.98,108.6,108.62,41194.0,82.93,82.9452,82.656,82.6712,41194.0
2018-10-16 11:50:00,108.64,108.87,108.56,108.87,21569.0,82.6865,82.8615,82.6256,82.8615,21569.0
2018-10-16 12:00:00,108.86,109.13,108.84,109.1,29998.0,82.8539,83.0594,82.8387,83.0366,29998.0
2018-10-16 12:10:00,109.11,109.13,108.94,109.02,33614.0,83.0442,83.0594,82.9148,82.9757,33614.0
2018-10-16 12:20:00,109.0,109.07,108.78,108.83,15177.0,82.9605,83.0137,82.793,82.8311,15177.0
2018-10-16 12:30:00,108.83,108.83,108.68,108.71,16673.0,82.8311,82.8311,82.7169,82.7397,16673.0
2018-10-16 12:40:00,108.73,108.82,108.68,108.81,24116.0,82.755,82.8235,82.7169,82.8159,24116.0
2018-10-16 12:50:00,108.8,108.82,108.72,108.76,24329.0,82.8082,82.8235,82.7474,82.7778,24329.0
2018-10-16 13:00:00,108.75,108.95,108.66,108.95,52819.0,82.7702,82.9224,82.7017,82.9224,52819.0
2018-10-16 13:10:00,108.93,109.06,108.91,109.05,10950.0,82.9072,83.0061,82.892,82.9985,10950.0
2018-10-16 13:20:00,109.04,109.1,109.03,109.05,12953.0,82.9909,83.0366,82.9833,82.9985,12953.0
2018-10-16 13:30:00,109.07,109.42,109.07,109.41,23895.0,83.0137,83.2801,83.0137,83.2725,23895.0
2018-10-16 13:40:00,109.42,109.55,109.42,109.52,36881.0,83.2801,83.3791,83.2801,83.3562,36881.0
2018-10-16 13:50:00,109.54,109.54,109.3,109.33,34764.0,83.3715,83.3715,83.1888,83.2116,34764.0
2018-10-16 14:00:00,109.36,109.64,109.36,109.6,35052.0,83.2345,83.4476,83.2345,83.4171,35052.0
2018-10-16 14:10:00,109.61,109.64,109.51,109.52,31155.0,83.4247,83.4476,83.3486,83.3562,31155.0
2018-10-16 14:20:00,109.52,109.57,109.48,109.55,32401.0,83.3562,83.3943,83.3258,83.3791,32401.0
2018-10-16 14:30:00,109.57,109.64,109.57,109.62,40200.0,83.3943,83.4476,83.3943,83.4323,40200.0
2018-10-16 14:40:00,109.62,109.65,109.51,109.55,35414.0,83.4323,83.4552,83.3486,83.3791,35414.0
2018-10-16 14:50:00,109.56,109.56,109.29,109.3,36057.0,83.3867,83.3867,83.1812,83.1888,36057.0
2018-10-16 15:00:00,109.33,109.39,109.24,109.39,26702.0,83.2116,83.2573,83.1431,83.2573,26702.0
2018-10-16 15:10:00,109.37,109.55,109.34,109.48,35718.0,83.2421,83.3791,83.2192,83.3258,35718.0
2018-10-16 15:20:00,109.47,109.48,109.36,109.47,52913.0,83.3182,83.3258,83.2345,83.3182,52913.0
2018-10-16 15:30:00,109.46,109.61,109.38,109.6,108217.0,83.3106,83.4247,83.2497,83.4171,108217.0
2018-10-16 15:40:00,109.6,109.93,109.6,109.92,123897.0,83.4171,83.6683,83.4171,83.6607,123897.0
2018-10-16 15:50:00,109.92,109.93,109.68,109.85,250817.0,83.6607,83.6683,83.478,83.6074,250817.0
2018-10-17 09:30:00,109.94,110.65,109.82,110.01,50026.0,83.6759,84.2163,83.5846,83.7292,50026.0
2018-10-17 09:40:00,110.0,110.64,110.0,110.13,61232.0,83.7216,84.2087,83.7216,83.8205,61232.0
2018-10-17 09:50:00,110.17,110.29,109.85,109.94,49443.0,83.851,83.9423,83.6074,83.6759,49443.0
2018-10-17 10:00:00,109.86,110.0,109.45,110.0,44537.0,83.615,83.7216,83.303,83.7216,44537.0
2018-10-17 10:10:00,109.98,109.99,109.73,109.82,31182.0,83.7063,83.714,83.5161,83.5846,31182.0
2018-10-17 10:20:00,109.8,109.93,109.62,109.82,30534.0,83.5693,83.6683,83.4323,83.5846,30534.0
2018-10-17 10:30:00,109.78,109.85,108.86,108.91,59576.0,83.5541,83.6074,82.8539,82.892,59576.0
2018-10-17 10:40:00,108.93,109.0,108.79,108.97,33609.0,82.9072,82.9605,82.8006,82.9376,33609.0
2018-10-17 10:50:00,108.95,109.03,108.83,108.93,60547.0,82.9224,82.9833,82.8311,82.9072,60547.0
2018-10-17 11:00:00,108.91,109.28,108.7,109.24,71571.0,82.892,83.1736,82.7321,83.1431,71571.0
2018-10-17 11:10:00,109.24,109.31,109.06,109.16,11897.0,83.1431,83.1964,83.0061,83.0822,11897.0
2018-10-17 11:20:00,109.2,109.38,109.08,109.38,13924.0,83.1127,83.2497,83.0214,83.2497,13924.0
2018-10-17 11:30:00,109.39,109.42,109.08,109.11,18101.0,83.2573,83.2801,83.0214,83.0442,18101.0
2018-10-17 11:40:00,109.15,109.46,109.12,109.4,13879.0,83.0746,83.3106,83.0518,83.2649,13879.0
2018-10-17 11:50:00,109.42,109.42,109.14,109.31,14182.0,83.2801,83.2801,83.067,83.1964,14182.0
2018-10-17 12:00:00,109.31,109.38,109.21,109.3,13314.0,83.1964,83.2497,83.1203,83.1888,13314.0
2018-10-17 12:10:00,109.33,109.6,109.2,109.55,21803.0,83.2116,83.4171,83.1127,83.3791,21803.0
2018-10-17 12:20:00,109.53,109.56,109.41,109.45,12990.0,83.3638,83.3867,83.2725,83.303,12990.0
2018-10-17 12:30:00,109.45,109.53,109.34,109.53,13991.0,83.303,83.3638,83.2192,83.3638,13991.0
2018-10-17 12:40:00,109.54,109.71,109.42,109.45,17688.0,83.3715,83.5008,83.2801,83.303,17688.0
2018-10-17 12:50:00,109.46,109.65,109.43,109.56,25970.0,83.3106,83.4552,83.2877,83.3867,25970.0
2018-10-17 13:00:00,109.58,109.85,109.56,109.74,22564.0,83.4019,83.6074,83.3867,83.5237,22564.0
2018-10-17 13:10:00,109.77,109.94,109.71,109.76,17697.0,83.5465,83.6759,83.5008,83.5389,17697.0
2018-10-17 13:20:00,109.78,109.85,109.71,109.75,13031.0,83.5541,83.6074,83.5008,83.5313,13031.0
2018-10-17 13:30:00,109.78,109.83,109.67,109.79,21175.0,83.5541,83.5922,83.4704,83.5617,21175.0
2018-10-17 13:40:00,109.77,109.81,109.4,109.4,81876.0,83.5465,83.577,83.2649,83.2649,81876.0
2018-10-17 13:50:00,109.39,109.46,109.07,109.28,61625.0,83.2573,83.3106,83.0137,83.1736,61625.0
2018-10-17 14:00:00,109.26,109.31,109.05,109.26,21323.0,83.1583,83.1964,82.9985,83.1583,21323.0
2018-10-17 14:10:00,109.23,109.24,108.85,108.98,29334.0,83.1355,83.1431,82.8463,82.9452,29334.0
2018-10-17 14:20:00,108.97,108.97,108.59,108.81,52794.0,82.9376,82.9376,82.6484,82.8159,52794.0
2018-10-17 14:30:00,108.79,108.99,108.74,108.77,23724.0,82.8006,82.9529,82.7626,82.7854,23724.0
2018-10-17 14:40:00,108.81,108.93,108.81,108.9,36748.0,82.8159,82.9072,82.8159,82.8844,36748.0
2018-10-17 14:50:00,108.89,109.05,108.87,108.93,25754.0,82.8767,82.9985,82.8615,82.9072,25754.0
2018-10-17 15:00:00,108.92,109.14,108.86,109.12,39453.0,82.8996,83.067,82.8539,83.0518,39453.0
2018-10-17 15:10:00,109.11,109.15,108.9,108.9,35842.0,83.0442,83.0746,82.8844,82.8844,35842.0
2018-10-17 15:20:00,108.91,109.0,108.87,108.97,40037.0,82.892,82.9605,82.8615,82.9376,40037.0
2018-10-17 15:30:00,108.98,108.98,108.62,108.7,43760.0,82.9452,82.9452,82.6712,82.7321,43760.0
2018-10-17 15:40:00,108.7,108.72,108.42,108.67,57765.0,82.7321,82.7474,82.519,82.7093,57765.0
2018-10-17 15:50:00,108.66,108.93,108.66,108.8,144087.0,82.7017,82.9072,82.7017,82.8082,144087.0
2018-10-18 09:30:00,108.01,108.45,107.71,108.1,69298.0,82.207,82.5419,81.9786,82.2755,69298.0
2018-10-18 09:40:00,108.1,108.5,107.92,108.47,39920.0,82.2755,82.5799,82.1385,82.5571,39920.0
2018-10-18 09:50:00,108.48,108.56,108.19,108.37,34274.0,82.5647,82.6256,82.344,82.481,34274.0
2018-10-18 10:00:00,108.42,109.23,108.33,108.96,55195.0,82.519,83.1355,82.4505,82.93,55195.0
2018-10-18 10:10:00,109.05,109.73,109.03,109.67,38172.0,82.9985,83.5161,82.9833,83.4704,38172.0
2018-10-18 10:20:00,109.61,109.72,109.15,109.22,33333.0,83.4247,83.5085,83.0746,83.1279,33333.0
2018-10-18 10:30:00,109.25,109.85,109.25,109.73,24802.0,83.1507,83.6074,83.1507,83.5161,24802.0
2018-10-18 10:40:00,109.71,110.09,109.69,109.76,28342.0,83.5008,83.7901,83.4856,83.5389,28342.0
2018-10-18 10:50:00,109.77,110.02,109.66,109.89,23623.0,83.5465,83.7368,83.4628,83.6378,23623.0
2018-10-18 11:00:00,109.89,109.92,109.43,109.69,34430.0,83.6378,83.6607,83.2877,83.4856,34430.0
2018-10-18 11:10:00,109.7,109.92,109.63,109.86,20717.0,83.4932,83.6607,83.44,83.615,20717.0
2018-10-18 11:20:00,109.86,109.9,109.64,109.68,17854.0,83.615,83.6455,83.4476,83.478,17854.0
2018-10-18 11:30:00,109.67,109.75,109.33,109.48,23567.0,83.4704,83.5313,83.2116,83.3258,23567.0
2018-10-18 11:40:00,109.5,109.62,109.15,109.16,20173.0,83.341,83.4323,83.0746,83.0822,20173.0
2018-10-18 11:50:00,109.18,109.23,108.98,109.15,19694.0,83.0975,83.1355,82.9452,83.0746,19694.0
2018-10-18 12:00:00,109.13,109.32,109.02,109.23,14610.0,83.0594,83.204,82.9757,83.1355,14610.0
2018-10-18 12:10:00,109.24,109.28,108.86,108.87,13823.0,83.1431,83.1736,82.8539,82.8615,13823.0
2018-10-18 12:20:00,108.9,109.4,108.9,109.27,16299.0,82.8844,83.2649,82.8844,83.166,16299.0
2018-10-18 12:30:00,109.25,109.42,109.14,109.35,18093.0,83.1507,83.2801,83.067,83.2268,18093.0
2018-10-18 12:40:00,109.38,109.5,109.22,109.27,22891.0,83.2497,83.341,83.1279,83.166,22891.0
2018-10-18 12:50:00,109.27,109.34,109.2,109.26,9992.0,83.166,83.2192,83.1127,83.1583,9992.0
2018-10-18 13:00:00,109.26,109.36,109.18,109.27,13286.0,83.1583,83.2345,83.0975,83.166,13286.0
2018-10-18 13:10:00,109.26,109.3,109.07,109.08,14281.0,83.1583,83.1888,83.0137,83.0214,14281.0
2018-10-18 13:20:00,109.09,109.09,108.74,108.85,16783.0,83.029,83.029,82.7626,82.8463,16783.0
2018-10-18 13:30:00,108.86,108.97,108.63,108.75,19859.0,82.8539,82.9376,82.6789,82.7702,19859.0
2018-10-18 13:40:00,108.73,108.8,108.45,108.75,24199.0,82.755,82.8082,82.5419,82.7702,24199.0
2018-10-18 13:50:00,108.75,108.95,108.56,108.94,28551.0,82.7702,82.9224,82.6256,82.9148,28551.0
2018-10-18 14:00:00,108.88,109.37,108.88,109.28,35764.0,82.8691,83.2421,82.8691,83.1736,35764.0
2018-10-18 14:10:00,109.24,109.24,108.88,108.88,65391.0,83.1431,83.1431,82.8691,82.8691,65391.0
2018-10-18 14:20:00,108.89,109.25,108.88,109.17,64629.0,82.8767,83.1507,82.8691,83.0898,64629.0
2018-10-18 14:30:00,109.16,109.24,108.99,109.11,16359.0,83.0822,83.1431,82.9529,83.0442,16359.0
2018-10-18 14:40:00,109.09,109.43,109.0,109.29,26869.0,83.029,83.2877,82.9605,83.1812,26869.0
2018-10-18 14:50:00,109.28,109.43,109.19,109.21,21262.0,83.1736,83.2877,83.1051,83.1203,21262.0
2018-10-18 15:00:00,109.21,109.24,108.78,108.79,29003.0,83.1203,83.1431,82.793,82.8006,29003.0
2018-10-18 15:10:00,108.8,109.11,108.75,108.95,29422.0,82.8082,83.0442,82.7702,82.9224,29422.0
2018-10-18 15:20:00,108.88,109.12,108.85,109.0,30367.0,82.8691,83.0518,82.8463,82.9605,30367.0
2018-10-18 15:30:00,108.93,109.06,108.82,109.06,40389.0,82.9072,83.0061,82.8235,83.0061,40389.0
2018-10-18 15:40:00,109.06,109.19,108.89,109.03,57178.0,83.0061,83.1051,82.8767,82.9833,57178.0
2018-10-18 15:50:00,109.03,109.12,108.9,109.12,146863.0,82.9833,83.0518,82.8844,83.0518,146863.0
2018-10-19 09:30:00,105.59,106.86,104.69,104.8,318749.0,80.3651,81.3317,79.6801,79.7638,318749.0
2018-10-19 09:40:00,104.69,104.87,103.23,103.55,142525.0,79.6801,79.8171,78.5689,78.8124,142525.0
2018-10-19 09:50:00,103.6,103.75,102.71,103.09,132822.0,78.8505,78.9647,78.1731,78.4623,132822.0
2018-10-19 10:00:00,103.11,103.86,103.09,103.5,75083.0,78.4776,79.0484,78.4623,78.7744,75083.0
2018-10-19 10:10:00,103.49,103.56,102.47,102.65,72995.0,78.7668,78.82,77.9904,78.1274,72995.0
2018-10-19 10:20:00,102.69,102.86,102.08,102.37,112778.0,78.1579,78.2873,77.6936,77.9143,112778.0
2018-10-19 10:30:00,102.37,103.36,102.33,102.86,124290.0,77.9143,78.6678,77.8839,78.2873,124290.0
2018-10-19 10:40:00,102.86,102.99,102.76,102.9,75875.0,78.2873,78.3862,78.2112,78.3177,75875.0
2018-10-19 10:50:00,102.9,103.6,102.79,103.6,74162.0,78.3177,78.8505,78.234,78.8505,74162.0
2018-10-19 11:00:00,103.57,104.49,103.47,104.22,126180.0,78.8277,79.5279,78.7516,79.3224,126180.0
2018-10-19 11:10:00,104.18,104.89,104.07,104.87,60447.0,79.2919,79.8323,79.2082,79.8171,60447.0
2018-10-19 11:20:00,104.85,104.93,104.23,104.47,100108.0,79.8019,79.8628,79.33,79.5127,100108.0
2018-10-19 11:30:00,104.51,104.59,103.87,103.94,203190.0,79.5431,79.604,79.056,79.1093,203190.0
2018-10-19 11:40:00,103.92,104.26,103.73,104.25,33813.0,79.094,79.3528,78.9494,79.3452,33813.0
2018-10-19 11:50:00,104.28,104.76,104.14,104.67,23257.0,79.368,79.7334,79.2615,79.6649,23257.0
2018-10-19 12:00:00,104.65,104.74,104.44,104.52,18963.0,79.6497,79.7182,79.4898,79.5507,18963.0
2018-10-19 12:10:00,104.56,104.6,104.2,104.3,30470.0,79.5812,79.6116,79.3072,79.3833,30470.0
2018-10-19 12:20:00,104.28,104.28,103.75,103.75,21346.0,79.368,79.368,78.9647,78.9647,21346.0
2018-10-19 12:30:00,103.69,103.8,103.48,103.62,40512.0,78.919,79.0027,78.7592,78.8657,40512.0
2018-10-19 12:40:00,103.59,103.72,103.51,103.56,18392.0,78.8429,78.9418,78.782,78.82,18392.0
2018-10-19 12:50:00,103.63,103.76,103.48,103.59,29782.0,78.8733,78.9723,78.7592,78.8429,29782.0
2018-10-19 13:00:00,103.58,103.61,103.41,103.52,14839.0,78.8353,78.8581,78.7059,78.7896,14839.0
2018-10-19 13:10:00,103.48,103.8,103.48,103.69,60961.0,78.7592,79.0027,78.7592,78.919,60961.0
2018-10-19 13:20:00,103.73,103.73,103.5,103.52,27657.0,78.9494,78.9494,78.7744,78.7896,27657.0
2018-10-19 13:30:00,103.47,103.53,103.34,103.37,30140.0,78.7516,78.7972,78.6526,78.6754,30140.0
2018-10-19 13:40:00,103.35,103.46,103.17,103.41,29247.0,78.6602,78.7439,78.5232,78.7059,29247.0
2018-10-19 13:50:00,103.37,103.47,103.27,103.4,16197.0,78.6754,78.7516,78.5993,78.6983,16197.0
2018-10-19 14:00:00,103.38,103.48,103.02,103.12,25287.0,78.6831,78.7592,78.4091,78.4852,25287.0
2018-10-19 14:10:00,103.12,103.15,102.96,103.0,28034.0,78.4852,78.508,78.3634,78.3938,28034.0
2018-10-19 14:20:00,102.96,103.31,102.96,103.26,27912.0,78.3634,78.6298,78.3634,78.5917,27912.0
2018-10-19 14:30:00,103.3,103.54,103.19,103.31,20625.0,78.6222,78.8048,78.5384,78.6298,20625.0
2018-10-19 14:40:00,103.32,103.39,103.12,103.21,30527.0,78.6374,78.6907,78.4852,78.5537,30527.0
2018-10-19 14:50:00,103.22,103.24,103.12,103.14,19036.0,78.5613,78.5765,78.4852,78.5004,19036.0
2018-10-19 15:00:00,103.17,103.19,102.71,102.82,37983.0,78.5232,78.5384,78.1731,78.2568,37983.0
2018-10-19 15:10:00,102.82,102.89,102.7,102.86,36790.0,78.2568,78.3101,78.1655,78.2873,36790.0
2018-10-19 15:20:00,102.86,102.97,102.66,102.91,79411.0,78.2873,78.371,78.1351,78.3253,79411.0
2018-10-19 15:30:00,102.93,103.0,102.84,102.85,101383.0,78.3406,78.3938,78.2721,78.2797,101383.0
2018-10-19 15:40:00,102.83,102.96,102.72,102.93,144244.0,78.2644,78.3634,78.1807,78.3406,144244.0
2018-10-19 15:50:00,102.92,102.98,102.7,102.75,230934.0,78.3329,78.3786,78.1655,78.2036,230934.0
2018-10-22 09:30:00,103.26,103.51,102.78,102.91,136267.0,78.5917,78.782,78.2264,78.3253,136267.0
2018-10-22 09:40:00,103.01,103.8,103.01,103.55,64052.0,78.4014,79.0027,78.4014,78.8124,64052.0
2018-10-22 09:50:00,103.5,103.58,102.72,102.74,62733.0,78.7744,78.8353,78.1807,78.1959,62733.0
2018-10-22 10:00:00,102.71,102.79,102.4,102.43,61154.0,78.1731,78.234,77.9372,77.96,61154.0
2018-10-22 10:10:00,102.41,102.44,101.58,101.62,104929.0,77.9448,77.9676,77.3131,77.3435,104929.0
2018-10-22 10:20:00,101.7,101.76,101.1,101.36,69068.0,77.4044,77.4501,76.9477,77.1456,69068.0
2018-10-22 10:30:00,101.37,102.02,101.26,101.98,36552.0,77.1532,77.6479,77.0695,77.6175,36552.0
2018-10-22 10:40:00,101.95,102.14,101.85,102.01,57486.0,77.5947,77.7393,77.5186,77.6403,57486.0
2018-10-22 10:50:00,102.01,102.18,101.82,101.95,42729.0,77.6403,77.7697,77.4957,77.5947,42729.0
2018-10-22 11:00:00,101.95,102.17,101.82,102.02,54059.0,77.5947,77.7621,77.4957,77.6479,54059.0
2018-10-22 11:10:00,102.02,102.23,101.87,102.23,64698.0,77.6479,77.8078,77.5338,77.8078,64698.0
2018-10-22 11:20:00,102.23,102.42,102.09,102.28,74391.0,77.8078,77.9524,77.7012,77.8458,74391.0
2018-10-22 11:30:00,102.39,102.45,102.16,102.37,41231.0,77.9296,77.9752,77.7545,77.9143,41231.0
2018-10-22 11:40:00,102.42,102.49,102.33,102.47,30428.0,77.9524,78.0057,77.8839,77.9904,30428.0
2018-10-22 11:50:00,102.45,102.47,102.1,102.2,28282.0,77.9752,77.9904,77.7088,77.7849,28282.0
2018-10-22 12:00:00,102.2,102.39,102.18,102.24,24522.0,77.7849,77.9296,77.7697,77.8154,24522.0
2018-10-22 12:10:00,102.23,102.27,102.01,102.02,28591.0,77.8078,77.8382,77.6403,77.6479,28591.0
2018-10-22 12:20:00,102.06,102.15,101.91,102.12,39335.0,77.6784,77.7469,77.5642,77.7241,39335.0
2018-10-22 12:30:00,102.11,102.13,101.83,101.99,35350.0,77.7164,77.7317,77.5033,77.6251,35350.0
2018-10-22 12:40:00,102.02,102.16,102.02,102.12,23029.0,77.6479,77.7545,77.6479,77.7241,23029.0
2018-10-22 12:50:00,102.11,102.27,102.1,102.24,31054.0,77.7164,77.8382,77.7088,77.8154,31054.0
2018-10-22 13:00:00,102.23,102.54,102.17,102.52,21707.0,77.8078,78.0437,77.7621,78.0285,21707.0
2018-10-22 13:10:00,102.51,102.54,102.39,102.49,31355.0,78.0209,78.0437,77.9296,78.0057,31355.0
2018-10-22 13:20:00,102.49,102.6,102.37,102.44,36372.0,78.0057,78.0894,77.9143,77.9676,36372.0
2018-10-22 13:30:00,102.43,102.54,102.38,102.51,23211.0,77.96,78.0437,77.9219,78.0209,23211.0
2018-10-22 13:40:00,102.51,102.8,102.51,102.69,34588.0,78.0209,78.2416,78.0209,78.1579,34588.0
2018-10-22 13:50:00,102.67,102.84,102.45,102.47,30636.0,78.1427,78.2721,77.9752,77.9904,30636.0
2018-10-22 14:00:00,102.48,102.72,102.48,102.69,26758.0,77.9981,78.1807,77.9981,78.1579,26758.0
2018-10-22 14:10:00,102.69,102.74,102.58,102.68,26491.0,78.1579,78.1959,78.0742,78.1503,26491.0
2018-10-22 14:20:00,102.69,102.86,102.67,102.81,46224.0,78.1579,78.2873,78.1427,78.2492,46224.0
2018-10-22 14:30:00,102.8,102.89,102.76,102.87,27467.0,78.2416,78.3101,78.2112,78.2949,27467.0
2018-10-22 14:40:00,102.87,103.22,102.87,103.14,36428.0,78.2949,78.5613,78.2949,78.5004,36428.0
2018-10-22 14:50:00,103.13,103.25,103.01,103.2,30407.0,78.4928,78.5841,78.4014,78.5461,30407.0
2018-10-22 15:00:00,103.17,103.27,103.0,103.04,45308.0,78.5232,78.5993,78.3938,78.4243,45308.0
2018-10-22 15:10:00,103.03,103.21,103.02,103.05,41256.0,78.4167,78.5537,78.4091,78.4319,41256.0
2018-10-22 15:20:00,103.04,103.09,102.94,103.05,52047.0,78.4243,78.4623,78.3482,78.4319,52047.0
2018-10-22 15:30:00,103.05,103.25,102.98,103.05,74213.0,78.4319,78.5841,78.3786,78.4319,74213.0
2018-10-22 15:40:00,103.04,103.14,102.95,103.05,89533.0,78.4243,78.5004,78.3558,78.4319,89533.0
2018-10-22 15:50:00,103.03,103.15,102.96,103.07,281553.0,78.4167,78.508,78.3634,78.4471,281553.0
2018-10-23 09:30:00,101.09,101.39,99.0,100.34,179551.0,76.9401,77.1685,75.3494,76.3693,179551.0
2018-10-23 09:40:00,100.41,100.57,99.91,100.38,64838.0,76.4226,76.5443,76.042,76.3997,64838.0
2018-10-23 09:50:00,100.38,100.43,99.3,99.31,90024.0,76.3997,76.4378,75.5777,75.5854,90024.0
2018-10-23 10:00:00,99.3,99.53,99.05,99.12,61210.0,75.5777,75.7528,75.3875,75.4407,61210.0
2018-10-23 10:10:00,99.05,99.17,98.55,98.67,63782.0,75.3875,75.4788,75.0069,75.0982,63782.0
2018-10-23 10:20:00,98.66,98.86,98.35,98.63,70384.0,75.0906,75.2429,74.8547,75.0678,70384.0
2018-10-23 10:30:00,98.61,98.62,97.96,98.07,88788.0,75.0526,75.0602,74.5579,74.6416,88788.0
2018-10-23 10:40:00,98.09,98.5,97.93,98.47,74342.0,74.6568,74.9689,74.535,74.946,74342.0
2018-10-23 10:50:00,98.45,98.7,98.41,98.51,67828.0,74.9308,75.1211,74.9004,74.9765,67828.0
2018-10-23 11:00:00,98.56,99.13,98.39,99.1,31806.0,75.0145,75.4484,74.8851,75.4255,31806.0
2018-10-23 11:10:00,99.1,99.27,98.94,99.27,43104.0,75.4255,75.5549,75.3037,75.5549,43104.0
2018-10-23 11:20:00,99.27,99.9,99.27,99.77,82086.0,75.5549,76.0344,75.5549,75.9355,82086.0
2018-10-23 11:30:00,99.82,99.83,98.96,98.96,134991.0,75.9735,75.9811,75.319,75.319,134991.0
2018-10-23 11:40:00,98.96,99.19,98.91,98.98,38322.0,75.319,75.494,75.2809,75.3342,38322.0
2018-10-23 11:50:00,98.92,98.92,98.59,98.7,38902.0,75.2885,75.2885,75.0374,75.1211,38902.0
2018-10-23 12:00:00,98.69,98.88,98.56,98.84,40830.0,75.1135,75.2581,75.0145,75.2276,40830.0
2018-10-23 12:10:00,98.84,98.85,98.4,98.63,50468.0,75.2276,75.2352,74.8927,75.0678,50468.0
2018-10-23 12:20:00,98.64,98.93,98.62,98.75,20118.0,75.0754,75.2961,75.0602,75.1591,20118.0
2018-10-23 12:30:00,98.76,99.09,98.71,98.89,42594.0,75.1667,75.4179,75.1287,75.2657,42594.0
2018-10-23 12:40:00,98.9,99.33,98.9,99.18,35727.0,75.2733,75.6006,75.2733,75.4864,35727.0
2018-10-23 12:50:00,99.12,99.24,98.73,98.92,32558.0,75.4407,75.5321,75.1439,75.2885,32558.0
2018-10-23 13:00:00,98.9,99.35,98.85,99.35,25870.0,75.2733,75.6158,75.2352,75.6158,25870.0
2018-10-23 13:10:00,99.34,99.44,99.1,99.18,35997.0,75.6082,75.6843,75.4255,75.4864,35997.0
2018-10-23 13:20:00,99.17,99.37,99.0,99.05,21335.0,75.4788,75.631,75.3494,75.3875,21335.0
2018-10-23 13:30:00,99.05,99.11,98.78,98.89,32041.0,75.3875,75.4331,75.182,75.2657,32041.0
2018-10-23 13:40:00,98.9,98.97,98.53,98.61,40591.0,75.2733,75.3266,74.9917,75.0526,40591.0
2018-10-23 13:50:00,98.59,98.83,98.47,98.58,32329.0,75.0374,75.22,74.946,75.0297,32329.0
2018-10-23 14:00:00,98.61,99.04,98.58,98.91,27905.0,75.0526,75.3799,75.0297,75.2809,27905.0
2018-10-23 14:10:00,98.92,99.29,98.92,99.29,24801.0,75.2885,75.5701,75.2885,75.5701,24801.0
2018-10-23 14:20:00,99.29,99.39,99.18,99.36,30066.0,75.5701,75.6462,75.4864,75.6234,30066.0
2018-10-23 14:30:00,99.37,99.66,99.32,99.62,26791.0,75.631,75.8517,75.593,75.8213,26791.0
2018-10-23 14:40:00,99.61,99.77,99.56,99.7,29158.0,75.8137,75.9355,75.7756,75.8822,29158.0
2018-10-23 14:50:00,99.7,99.96,99.67,99.73,55537.0,75.8822,76.0801,75.8594,75.905,55537.0
2018-10-23 15:00:00,99.75,100.05,99.73,99.8,39884.0,75.9202,76.1486,75.905,75.9583,39884.0
2018-10-23 15:10:00,99.81,99.86,99.53,99.62,46049.0,75.9659,76.004,75.7528,75.8213,46049.0
2018-10-23 15:20:00,99.63,99.91,99.63,99.72,49753.0,75.8289,76.042,75.8289,75.8974,49753.0
2018-10-23 15:30:00,99.73,99.95,99.57,99.77,63119.0,75.905,76.0725,75.7832,75.9355,63119.0
2018-10-23 15:40:00,99.77,100.24,99.77,100.15,153817.0,75.9355,76.2932,75.9355,76.2247,153817.0
2018-10-23 15:50:00,100.14,100.16,99.67,99.78,196377.0,76.2171,76.2323,75.8594,75.9431,196377.0
2018-10-24 09:30:00,99.99,99.99,98.79,99.42,52002.0,76.1029,76.1029,75.1896,75.6691,52002.0
2018-10-24 09:40:00,99.37,99.52,99.02,99.06,35784.0,75.631,75.7452,75.3646,75.3951,35784.0
2018-10-24 09:50:00,99.05,99.28,98.97,99.15,37594.0,75.3875,75.5625,75.3266,75.4636,37594.0
2018-10-24 10:00:00,99.09,99.15,98.78,99.06,55802.0,75.4179,75.4636,75.182,75.3951,55802.0
2018-10-24 10:10:00,99.05,99.25,98.56,98.63,132000.0,75.3875,75.5397,75.0145,75.0678,132000.0
2018-10-24 10:20:00,98.7,98.74,98.14,98.53,59974.0,75.1211,75.1515,74.6949,74.9917,59974.0
2018-10-24 10:30:00,98.57,99.13,98.22,98.5,95359.0,75.0221,75.4484,74.7557,74.9689,95359.0
2018-10-24 10:40:00,98.39,98.63,98.21,98.31,51872.0,74.8851,75.0678,74.7481,74.8242,51872.0
2018-10-24 10:50:00,98.31,98.46,98.14,98.16,58582.0,74.8242,74.9384,74.6949,74.7101,58582.0
2018-10-24 11:00:00,98.12,98.26,97.35,97.4,61022.0,74.6796,74.7862,74.0936,74.1316,61022.0
2018-10-24 11:10:00,97.34,97.92,97.32,97.71,31787.0,74.086,74.5274,74.0708,74.3676,31787.0
2018-10-24 11:20:00,97.71,97.85,97.38,97.45,38381.0,74.3676,74.4741,74.1164,74.1697,38381.0
2018-10-24 11:30:00,97.42,97.46,97.13,97.26,39720.0,74.1469,74.1773,73.9261,74.0251,39720.0
2018-10-24 11:40:00,97.25,97.45,96.96,97.41,63549.0,74.0175,74.1697,73.7968,74.1393,63549.0
2018-10-24 11:50:00,97.4,97.82,97.22,97.63,25234.0,74.1316,74.4513,73.9946,74.3067,25234.0
2018-10-24 12:00:00,97.59,97.65,97.4,97.51,16653.0,74.2763,74.3219,74.1316,74.2154,16653.0
2018-10-24 12:10:00,97.54,97.55,97.21,97.24,33235.0,74.2382,74.2458,73.987,74.0099,33235.0
2018-10-24 12:20:00,97.2,97.31,97.08,97.15,23977.0,73.9794,74.0631,73.8881,73.9414,23977.0
2018-10-24 12:30:00,97.13,97.15,96.74,96.76,21240.0,73.9261,73.9414,73.6293,73.6445,21240.0
2018-10-24 12:40:00,96.75,97.12,96.71,97.1,29986.0,73.6369,73.9185,73.6065,73.9033,29986.0
2018-10-24 12:50:00,97.13,97.86,97.04,97.76,73194.0,73.9261,74.4818,73.8576,74.4056,73194.0
2018-10-24 13:00:00,97.73,97.83,97.06,97.09,64313.0,74.3828,74.4589,73.8729,73.8957,64313.0
2018-10-24 13:10:00,97.06,97.16,96.64,96.9,94632.0,73.8729,73.949,73.5532,73.7511,94632.0
2018-10-24 13:20:00,96.89,97.04,96.68,97.0,62331.0,73.7435,73.8576,73.5836,73.8272,62331.0
2018-10-24 13:30:00,97.04,97.19,96.82,96.89,38838.0,73.8576,73.9718,73.6902,73.7435,38838.0
2018-10-24 13:40:00,96.9,97.25,96.89,97.08,48053.0,73.7511,74.0175,73.7435,73.8881,48053.0
2018-10-24 13:50:00,97.06,97.16,96.74,96.89,48522.0,73.8729,73.949,73.6293,73.7435,48522.0
2018-10-24 14:00:00,96.88,96.97,96.7,96.79,50325.0,73.7359,73.8044,73.5989,73.6674,50325.0
2018-10-24 14:10:00,96.81,96.92,96.68,96.87,53076.0,73.6826,73.7663,73.5836,73.7283,53076.0
2018-10-24 14:20:00,96.88,97.2,96.79,97.1,53277.0,73.7359,73.9794,73.6674,73.9033,53277.0
2018-10-24 14:30:00,97.17,97.29,97.01,97.23,39879.0,73.9566,74.0479,73.8348,74.0023,39879.0
2018-10-24 14:40:00,97.24,97.26,96.75,96.86,34272.0,74.0099,74.0251,73.6369,73.7206,34272.0
2018-10-24 14:50:00,96.86,97.08,96.77,96.85,40875.0,73.7206,73.8881,73.6521,73.713,40875.0
2018-10-24 15:00:00,96.84,96.87,96.3,96.38,60833.0,73.7054,73.7283,73.2944,73.3553,60833.0
2018-10-24 15:10:00,96.36,96.6,96.35,96.4,62633.0,73.3401,73.5228,73.3325,73.3705,62633.0
2018-10-24 15:20:00,96.36,96.36,95.98,95.99,85532.0,73.3401,73.3401,73.0509,73.0585,85532.0
2018-10-24 15:30:00,95.99,96.15,95.67,96.0,146687.0,73.0585,73.1803,72.8149,73.0661,146687.0
2018-10-24 15:40:00,96.0,96.22,95.58,95.68,169426.0,73.0661,73.2335,72.7464,72.8225,169426.0
2018-10-24 15:50:00,95.7,95.9,95.05,95.3,267052.0,72.8378,72.99,72.343,72.5333,267052.0
2018-10-25 09:30:00,96.76,97.61,96.56,97.48,74339.0,73.6445,74.2915,73.4923,74.1925,74339.0
2018-10-25 09:40:00,97.47,97.66,96.84,97.13,59607.0,74.1849,74.3295,73.7054,73.9261,59607.0
2018-10-25 09:50:00,97.13,97.47,96.85,97.14,67160.0,73.9261,74.1849,73.713,73.9338,67160.0
2018-10-25 10:00:00,97.07,98.03,97.03,97.9,73607.0,73.8805,74.6111,73.85,74.5122,73607.0
2018-10-25 10:10:00,97.91,98.12,97.41,97.47,61641.0,74.5198,74.6796,74.1393,74.1849,61641.0
2018-10-25 10:20:00,97.46,97.49,97.1,97.35,27339.0,74.1773,74.2001,73.9033,74.0936,27339.0
2018-10-25 10:30:00,97.36,97.79,97.33,97.49,65406.0,74.1012,74.4285,74.0784,74.2001,65406.0
2018-10-25 10:40:00,97.54,98.11,97.51,97.8,71812.0,74.2382,74.672,74.2154,74.4361,71812.0
2018-10-25 10:50:00,97.83,98.18,97.7,97.92,59330.0,74.4589,74.7253,74.36,74.5274,59330.0
2018-10-25 11:00:00,97.9,98.04,97.46,97.64,43584.0,74.5122,74.6187,74.1773,74.3143,43584.0
2018-10-25 11:10:00,97.65,97.75,97.33,97.75,49811.0,74.3219,74.398,74.0784,74.398,49811.0
2018-10-25 11:20:00,97.76,98.03,97.74,97.94,49160.0,74.4056,74.6111,74.3904,74.5426,49160.0
2018-10-25 11:30:00,97.99,98.09,97.79,97.9,29572.0,74.5807,74.6568,74.4285,74.5122,29572.0
2018-10-25 11:40:00,97.82,98.12,97.76,98.11,72058.0,74.4513,74.6796,74.4056,74.672,72058.0
2018-10-25 11:50:00,98.07,98.23,97.97,98.0,83758.0,74.6416,74.7634,74.5655,74.5883,83758.0
2018-10-25 12:00:00,98.0,98.02,97.65,97.85,46313.0,74.5883,74.6035,74.3219,74.4741,46313.0
2018-10-25 12:10:00,97.84,97.88,97.46,97.5,55012.0,74.4665,74.497,74.1773,74.2078,55012.0
2018-10-25 12:20:00,97.48,97.69,97.47,97.53,28276.0,74.1925,74.3524,74.1849,74.2306,28276.0
2018-10-25 12:30:00,97.52,97.77,97.47,97.74,70683.0,74.223,74.4133,74.1849,74.3904,70683.0
2018-10-25 12:40:00,97.74,97.9,97.7,97.84,50114.0,74.3904,74.5122,74.36,74.4665,50114.0
2018-10-25 12:50:00,97.88,97.98,97.78,97.85,24749.0,74.497,74.5731,74.4209,74.4741,24749.0
2018-10-25 13:00:00,97.87,97.98,97.49,97.51,47452.0,74.4894,74.5731,74.2001,74.2154,47452.0
2018-10-25 13:10:00,97.52,97.52,97.35,97.5,36796.0,74.223,74.223,74.0936,74.2078,36796.0
2018-10-25 13:20:00,97.5,97.78,97.48,97.74,39404.0,74.2078,74.4209,74.1925,74.3904,39404.0
2018-10-25 13:30:00,97.74,98.06,97.68,97.98,38625.0,74.3904,74.634,74.3448,74.5731,38625.0
2018-10-25 13:40:00,98.0,98.19,97.95,98.17,66872.0,74.5883,74.7329,74.5502,74.7177,66872.0
2018-10-25 13:50:00,98.19,98.22,98.07,98.1,37179.0,74.7329,74.7557,74.6416,74.6644,37179.0
2018-10-25 14:00:00,98.12,98.35,97.94,98.26,119597.0,74.6796,74.8547,74.5426,74.7862,119597.0
2018-10-25 14:10:00,98.27,98.39,98.11,98.39,80713.0,74.7938,74.8851,74.672,74.8851,80713.0
2018-10-25 14:20:00,98.4,98.88,98.36,98.73,145845.0,74.8927,75.2581,74.8623,75.1439,145845.0
2018-10-25 14:30:00,98.75,98.85,98.63,98.78,49183.0,75.1591,75.2352,75.0678,75.182,49183.0
2018-10-25 14:40:00,98.78,99.02,98.73,99.01,59060.0,75.182,75.3646,75.1439,75.357,59060.0
2018-10-25 14:50:00,99.01,99.45,98.98,99.26,119842.0,75.357,75.6919,75.3342,75.5473,119842.0
2018-10-25 15:00:00,99.26,99.39,99.16,99.27,127878.0,75.5473,75.6462,75.4712,75.5549,127878.0
2018-10-25 15:10:00,99.25,99.66,99.11,99.4,149435.0,75.5397,75.8517,75.4331,75.6539,149435.0
2018-10-25 15:20:00,99.39,99.39,98.99,99.21,87833.0,75.6462,75.6462,75.3418,75.5092,87833.0
2018-10-25 15:30:00,99.22,99.23,98.72,98.77,89817.0,75.5169,75.5245,75.1363,75.1744,89817.0
2018-10-25 15:40:00,98.77,98.83,98.26,98.54,128659.0,75.1744,75.22,74.7862,74.9993,128659.0
2018-10-25 15:50:00,98.54,98.69,98.25,98.5,278862.0,74.9993,75.1135,74.7786,74.9689,278862.0
2018-10-26 09:30:00,101.45,101.56,95.3,97.06,250279.0,77.2141,77.2978,72.5333,73.8729,250279.0
2018-10-26 09:40:00,97.19,98.73,96.95,97.19,95798.0,73.9718,75.1439,73.7891,73.9718,95798.0
2018-10-26 09:50:00,97.19,98.68,97.13,98.01,111819.0,73.9718,75.1059,73.9261,74.5959,111819.0
2018-10-26 10:00:00,97.96,98.01,96.56,97.7,103648.0,74.5579,74.5959,73.4923,74.36,103648.0
2018-10-26 10:10:00,97.57,98.44,97.57,97.86,77520.0,74.261,74.9232,74.261,74.4818,77520.0
2018-10-26 10:20:00,97.93,98.8,97.79,98.18,69770.0,74.535,75.1972,74.4285,74.7253,69770.0
2018-10-26 10:30:00,98.27,98.96,97.92,98.49,80900.0,74.7938,75.319,74.5274,74.9612,80900.0
2018-10-26 10:40:00,98.51,98.95,98.48,98.73,90757.0,74.9765,75.3114,74.9536,75.1439,90757.0
2018-10-26 10:50:00,98.71,99.44,98.44,99.25,127340.0,75.1287,75.6843,74.9232,75.5397,127340.0
2018-10-26 11:00:00,99.21,101.24,99.09,101.1,190694.0,75.5092,77.0543,75.4179,76.9477,190694.0
2018-10-26 11:10:00,101.21,101.61,101.01,101.12,181421.0,77.0315,77.3359,76.8792,76.963,181421.0
2018-10-26 11:20:00,101.17,101.2,100.67,101.0,89477.0,77.001,77.0238,76.6205,76.8716,89477.0
2018-10-26 11:30:00,101.02,101.6,100.99,101.19,49560.0,76.8868,77.3283,76.864,77.0162,49560.0
2018-10-26 11:40:00,101.25,102.0,101.22,101.83,95777.0,77.0619,77.6327,77.0391,77.5033,95777.0
2018-10-26 11:50:00,101.89,102.35,101.84,102.12,73408.0,77.549,77.8991,77.5109,77.7241,73408.0
2018-10-26 12:00:00,102.15,103.28,102.06,103.14,99385.0,77.7469,78.6069,77.6784,78.5004,99385.0
2018-10-26 12:10:00,103.14,103.14,102.2,103.04,143589.0,78.5004,78.5004,77.7849,78.4243,143589.0
2018-10-26 12:20:00,103.05,103.79,102.63,102.9,274152.0,78.4319,78.9951,78.1122,78.3177,274152.0
2018-10-26 12:30:00,102.91,103.32,102.2,102.41,76128.0,78.3253,78.6374,77.7849,77.9448,76128.0
2018-10-26 12:40:00,102.45,102.74,102.18,102.6,55033.0,77.9752,78.1959,77.7697,78.0894,55033.0
2018-10-26 12:50:00,102.54,102.55,101.71,101.71,38701.0,78.0437,78.0513,77.412,77.412,38701.0
2018-10-26 13:00:00,101.64,102.47,101.64,101.98,32990.0,77.3587,77.9904,77.3587,77.6175,32990.0
2018-10-26 13:10:00,101.98,102.12,101.7,101.88,39893.0,77.6175,77.7241,77.4044,77.5414,39893.0
2018-10-26 13:20:00,101.85,101.86,100.0,100.95,67958.0,77.5186,77.5262,76.1105,76.8336,67958.0
2018-10-26 13:30:00,100.85,101.01,99.82,100.09,102775.0,76.7575,76.8792,75.9735,76.179,102775.0
2018-10-26 13:40:00,100.04,100.38,99.95,100.08,58927.0,76.141,76.3997,76.0725,76.1714,58927.0
2018-10-26 13:50:00,100.08,100.41,99.95,99.96,53906.0,76.1714,76.4226,76.0725,76.0801,53906.0
2018-10-26 14:00:00,99.97,100.13,99.49,99.61,52603.0,76.0877,76.2095,75.7224,75.8137,52603.0
2018-10-26 14:10:00,99.66,99.97,99.61,99.9,55026.0,75.8517,76.0877,75.8137,76.0344,55026.0
2018-10-26 14:20:00,99.94,100.32,99.68,99.99,74779.0,76.0648,76.3541,75.867,76.1029,74779.0
2018-10-26 14:30:00,99.93,100.37,99.87,100.12,65123.0,76.0572,76.3921,76.0116,76.2018,65123.0
2018-10-26 14:40:00,100.14,100.27,99.56,99.6,48819.0,76.2171,76.316,75.7756,75.8061,48819.0
2018-10-26 14:50:00,99.51,99.65,98.86,98.99,64114.0,75.7376,75.8441,75.2429,75.3418,64114.0
2018-10-26 15:00:00,99.0,99.47,98.85,99.27,85402.0,75.3494,75.7071,75.2352,75.5549,85402.0
2018-10-26 15:10:00,99.27,99.42,98.76,99.37,111201.0,75.5549,75.6691,75.1667,75.631,111201.0
2018-10-26 15:20:00,99.38,99.68,98.98,99.28,93674.0,75.6386,75.867,75.3342,75.5625,93674.0
2018-10-26 15:30:00,99.27,99.58,98.77,99.3,109180.0,75.5549,75.7909,75.1744,75.5777,109180.0
2018-10-26 15:40:00,99.28,99.53,98.77,99.4,200477.0,75.5625,75.7528,75.1744,75.6539,200477.0
2018-10-26 15:50:00,99.42,99.8,98.65,99.48,347390.0,75.6691,75.9583,75.083,75.7147,347390.0
2018-10-29 09:30:00,100.21,101.91,100.0,101.49,137196.0,76.2703,77.5642,76.1105,77.2446,137196.0
2018-10-29 09:40:00,101.49,101.58,100.72,100.89,81937.0,77.2446,77.3131,76.6585,76.7879,81937.0
2018-10-29 09:50:00,100.97,101.26,100.53,101.19,69694.0,76.8488,77.0695,76.5139,77.0162,69694.0
2018-10-29 10:00:00,101.24,101.49,101.12,101.29,56671.0,77.0543,77.2446,76.963,77.0923,56671.0
2018-10-29 10:10:00,101.28,101.58,100.81,101.0,52231.0,77.0847,77.3131,76.727,76.8716,52231.0
2018-10-29 10:20:00,100.94,101.07,100.66,101.07,37130.0,76.826,76.9249,76.6128,76.9249,37130.0
2018-10-29 10:30:00,101.03,101.14,100.79,101.0,47802.0,76.8945,76.9782,76.7118,76.8716,47802.0
2018-10-29 10:40:00,100.95,101.49,100.94,101.47,56508.0,76.8336,77.2446,76.826,77.2293,56508.0
2018-10-29 10:50:00,101.5,101.8,101.43,101.48,46856.0,77.2522,77.4805,77.1989,77.237,46856.0
2018-10-29 11:00:00,101.53,101.55,101.16,101.24,32298.0,77.275,77.2902,76.9934,77.0543,32298.0
2018-10-29 11:10:00,101.25,101.3,100.83,100.89,34197.0,77.0619,77.1,76.7422,76.7879,34197.0
2018-10-29 11:20:00,100.93,101.29,100.86,101.24,31638.0,76.8183,77.0923,76.7651,77.0543,31638.0
2018-10-29 11:30:00,101.23,101.53,101.15,101.39,28125.0,77.0467,77.275,76.9858,77.1685,28125.0
2018-10-29 11:40:00,101.44,101.79,101.29,101.79,27785.0,77.2065,77.4729,77.0923,77.4729,27785.0
2018-10-29 11:50:00,101.83,102.03,101.1,101.21,42362.0,77.5033,77.6556,76.9477,77.0315,42362.0
2018-10-29 12:00:00,101.23,101.28,100.96,100.96,26416.0,77.0467,77.0847,76.8412,76.8412,26416.0
2018-10-29 12:10:00,100.98,101.18,100.85,101.12,27734.0,76.8564,77.0086,76.7575,76.963,27734.0
2018-10-29 12:20:00,101.11,101.15,100.8,100.98,42197.0,76.9553,76.9858,76.7194,76.8564,42197.0
2018-10-29 12:30:00,100.94,101.03,100.84,100.87,35071.0,76.826,76.8945,76.7498,76.7727,35071.0
2018-10-29 12:40:00,100.91,101.15,100.87,100.87,28152.0,76.8031,76.9858,76.7727,76.7727,28152.0
2018-10-29 12:50:00,100.88,100.96,100.68,100.71,24978.0,76.7803,76.8412,76.6281,76.6509,24978.0
2018-10-29 13:00:00,100.75,101.12,100.67,101.05,33589.0,76.6813,76.963,76.6205,76.9097,33589.0
2018-10-29 13:10:00,101.08,101.08,100.9,100.97,19210.0,76.9325,76.9325,76.7955,76.8488,19210.0
2018-10-29 13:20:00,100.99,101.05,100.84,100.84,21617.0,76.864,76.9097,76.7498,76.7498,21617.0
2018-10-29 13:30:00,100.88,101.07,100.77,100.87,24806.0,76.7803,76.9249,76.6966,76.7727,24806.0
2018-10-29 13:40:00,100.91,101.02,100.72,100.84,22564.0,76.8031,76.8868,76.6585,76.7498,22564.0
2018-10-29 13:50:00,100.81,100.96,100.71,100.71,27986.0,76.727,76.8412,76.6509,76.6509,27986.0
2018-10-29 14:00:00,100.74,100.75,100.47,100.54,28631.0,76.6737,76.6813,76.4682,76.5215,28631.0
2018-10-29 14:10:00,100.51,100.51,99.92,100.0,45071.0,76.4987,76.4987,76.0496,76.1105,45071.0
2018-10-29 14:20:00,100.0,100.03,99.65,99.65,34057.0,76.1105,76.1333,75.8441,75.8441,34057.0
2018-10-29 14:30:00,99.63,99.77,99.43,99.47,38210.0,75.8289,75.9355,75.6767,75.7071,38210.0
2018-10-29 14:40:00,99.45,99.81,99.41,99.41,32781.0,75.6919,75.9659,75.6615,75.6615,32781.0
2018-10-29 14:50:00,99.37,99.4,99.07,99.16,30829.0,75.631,75.6539,75.4027,75.4712,30829.0
2018-10-29 15:00:00,99.12,99.12,98.8,98.88,34709.0,75.4407,75.4407,75.1972,75.2581,34709.0
2018-10-29 15:10:00,98.89,98.95,98.21,98.55,44140.0,75.2657,75.3114,74.7481,75.0069,44140.0
2018-10-29 15:20:00,98.51,98.63,98.19,98.41,57246.0,74.9765,75.0678,74.7329,74.9004,57246.0
2018-10-29 15:30:00,98.38,98.44,98.05,98.13,60668.0,74.8775,74.9232,74.6264,74.6872,60668.0
2018-10-29 15:40:00,98.12,98.32,97.34,98.11,103888.0,74.6796,74.8319,74.086,74.672,103888.0
2018-10-29 15:50:00,98.11,98.53,98.04,98.52,173603.0,74.672,74.9917,74.6187,74.9841,173603.0
2018-10-30 09:30:00,99.38,100.78,99.37,100.78,102972.0,75.6386,76.7042,75.631,76.7042,102972.0
2018-10-30 09:40:00,100.77,101.43,100.66,100.83,61127.0,76.6966,77.1989,76.6128,76.7422,61127.0
2018-10-30 09:50:00,100.8,101.29,100.66,101.13,40401.0,76.7194,77.0923,76.6128,76.9706,40401.0
2018-10-30 10:00:00,101.24,101.26,100.77,100.97,34845.0,77.0543,77.0695,76.6966,76.8488,34845.0
2018-10-30 10:10:00,100.96,101.36,100.76,100.83,101613.0,76.8412,77.1456,76.689,76.7422,101613.0
2018-10-30 10:20:00,100.88,101.03,100.63,100.77,36378.0,76.7803,76.8945,76.59,76.6966,36378.0
2018-10-30 10:30:00,100.82,101.02,100.24,100.37,41496.0,76.7346,76.8868,76.2932,76.3921,41496.0
2018-10-30 10:40:00,100.32,100.33,100.01,100.24,33333.0,76.3541,76.3617,76.1181,76.2932,33333.0
2018-10-30 10:50:00,100.28,100.6,100.24,100.46,29951.0,76.3236,76.5672,76.2932,76.4606,29951.0
2018-10-30 11:00:00,100.5,100.88,100.32,100.81,32782.0,76.4911,76.7803,76.3541,76.727,32782.0
2018-10-30 11:10:00,100.8,100.95,100.5,100.64,47232.0,76.7194,76.8336,76.4911,76.5976,47232.0
2018-10-30 11:20:00,100.65,101.3,100.55,101.2,47615.0,76.6052,77.1,76.5291,77.0238,47615.0
2018-10-30 11:30:00,101.25,101.38,101.1,101.22,56094.0,77.0619,77.1608,76.9477,77.0391,56094.0
2018-10-30 11:40:00,101.3,101.93,101.24,101.88,27506.0,77.1,77.5794,77.0543,77.5414,27506.0
2018-10-30 11:50:00,101.88,101.94,101.09,101.12,45436.0,77.5414,77.5871,76.9401,76.963,45436.0
2018-10-30 12:00:00,101.07,101.22,100.88,101.09,32760.0,76.9249,77.0391,76.7803,76.9401,32760.0
2018-10-30 12:10:00,101.09,101.23,100.77,100.97,35798.0,76.9401,77.0467,76.6966,76.8488,35798.0
2018-10-30 12:20:00,100.98,101.03,100.87,100.93,23222.0,76.8564,76.8945,76.7727,76.8183,23222.0
2018-10-30 12:30:00,100.88,100.9,100.7,100.75,34959.0,76.7803,76.7955,76.6433,76.6813,34959.0
2018-10-30 12:40:00,100.78,100.98,100.68,100.92,41289.0,76.7042,76.8564,76.6281,76.8107,41289.0
2018-10-30 12:50:00,100.93,100.98,100.38,100.41,61208.0,76.8183,76.8564,76.3997,76.4226,61208.0
2018-10-30 13:00:00,100.41,100.49,100.26,100.36,21724.0,76.4226,76.4835,76.3084,76.3845,21724.0
2018-10-30 13:10:00,100.33,100.52,100.23,100.48,32050.0,76.3617,76.5063,76.2856,76.4758,32050.0
2018-10-30 13:20:00,100.46,100.68,100.42,100.44,42186.0,76.4606,76.6281,76.4302,76.4454,42186.0
2018-10-30 13:30:00,100.46,100.52,100.1,100.16,22856.0,76.4606,76.5063,76.1866,76.2323,22856.0
2018-10-30 13:40:00,100.2,100.5,100.2,100.44,31772.0,76.2627,76.4911,76.2627,76.4454,31772.0
2018-10-30 13:50:00,100.43,100.71,100.37,100.69,27352.0,76.4378,76.6509,76.3921,76.6357,27352.0
2018-10-30 14:00:00,100.69,100.83,100.59,100.6,23785.0,76.6357,76.7422,76.5596,76.5672,23785.0
2018-10-30 14:10:00,100.57,100.72,100.47,100.6,21202.0,76.5443,76.6585,76.4682,76.5672,21202.0
2018-10-30 14:20:00,100.65,101.09,100.65,100.89,25676.0,76.6052,76.9401,76.6052,76.7879,25676.0
2018-10-30 14:30:00,100.91,101.11,100.77,100.85,19381.0,76.8031,76.9553,76.6966,76.7575,19381.0
2018-10-30 14:40:00,100.87,101.19,100.86,101.18,26080.0,76.7727,77.0162,76.7651,77.0086,26080.0
2018-10-30 14:50:00,101.17,101.69,101.16,101.59,28079.0,77.001,77.3968,76.9934,77.3207,28079.0
2018-10-30 15:00:00,101.63,101.63,101.3,101.53,31155.0,77.3511,77.3511,77.1,77.275,31155.0
2018-10-30 15:10:00,101.52,101.88,101.52,101.79,46469.0,77.2674,77.5414,77.2674,77.4729,46469.0
2018-10-30 15:20:00,101.75,102.14,101.64,101.89,39766.0,77.4424,77.7393,77.3587,77.549,39766.0
2018-10-30 15:30:00,101.91,102.02,101.8,101.84,66670.0,77.5642,77.6479,77.4805,77.5109,66670.0
2018-10-30 15:40:00,101.87,101.94,101.69,101.75,63732.0,77.5338,77.5871,77.3968,77.4424,63732.0
2018-10-30 15:50:00,101.78,102.25,101.77,102.05,160528.0,77.4653,77.823,77.4577,77.6708,160528.0
2018-10-31 09:30:00,103.12,104.16,102.74,102.87,114566.0,78.4852,79.2767,78.1959,78.2949,114566.0
2018-10-31 09:40:00,102.91,103.13,102.43,102.93,56870.0,78.3253,78.4928,77.96,78.3406,56870.0
2018-10-31 09:50:00,102.88,103.32,102.41,103.13,32468.0,78.3025,78.6374,77.9448,78.4928,32468.0
2018-10-31 10:00:00,103.13,103.63,103.02,103.11,54703.0,78.4928,78.8733,78.4091,78.4776,54703.0
2018-10-31 10:10:00,103.09,103.46,102.95,103.28,54460.0,78.4623,78.7439,78.3558,78.6069,54460.0
2018-10-31 10:20:00,103.36,103.94,103.36,103.68,31085.0,78.6678,79.1093,78.6678,78.9114,31085.0
2018-10-31 10:30:00,103.71,104.35,103.68,104.25,84578.0,78.9342,79.4213,78.9114,79.3452,84578.0
2018-10-31 10:40:00,104.35,104.6,103.8,103.8,45971.0,79.4213,79.6116,79.0027,79.0027,45971.0
2018-10-31 10:50:00,103.82,103.89,103.39,103.48,27289.0,79.0179,79.0712,78.6907,78.7592,27289.0
2018-10-31 11:00:00,103.49,103.7,103.34,103.55,19270.0,78.7668,78.9266,78.6526,78.8124,19270.0
2018-10-31 11:10:00,103.55,103.57,103.1,103.32,22869.0,78.8124,78.8277,78.4699,78.6374,22869.0
2018-10-31 11:20:00,103.35,103.59,103.32,103.5,19578.0,78.6602,78.8429,78.6374,78.7744,19578.0
2018-10-31 11:30:00,103.44,103.84,103.39,103.84,21813.0,78.7287,79.0332,78.6907,79.0332,21813.0
2018-10-31 11:40:00,103.84,103.84,103.45,103.45,26722.0,79.0332,79.0332,78.7363,78.7363,26722.0
2018-10-31 11:50:00,103.49,103.68,103.42,103.52,26468.0,78.7668,78.9114,78.7135,78.7896,26468.0
2018-10-31 12:00:00,103.56,103.58,102.95,102.95,103920.0,78.82,78.8353,78.3558,78.3558,103920.0
2018-10-31 12:10:00,102.95,103.21,102.9,103.14,24339.0,78.3558,78.5537,78.3177,78.5004,24339.0
2018-10-31 12:20:00,103.14,103.38,103.07,103.13,15658.0,78.5004,78.6831,78.4471,78.4928,15658.0
2018-10-31 12:30:00,103.15,103.28,103.1,103.24,22421.0,78.508,78.6069,78.4699,78.5765,22421.0
2018-10-31 12:40:00,103.23,103.37,103.03,103.18,24788.0,78.5689,78.6754,78.4167,78.5308,24788.0
2018-10-31 12:50:00,103.16,103.24,102.93,103.2,23634.0,78.5156,78.5765,78.3406,78.5461,23634.0
2018-10-31 13:00:00,103.21,103.31,103.18,103.25,18778.0,78.5537,78.6298,78.5308,78.5841,18778.0
2018-10-31 13:10:00,103.24,103.5,103.21,103.49,17677.0,78.5765,78.7744,78.5537,78.7668,17677.0
2018-10-31 13:20:00,103.49,103.62,103.31,103.34,23117.0,78.7668,78.8657,78.6298,78.6526,23117.0
2018-10-31 13:30:00,103.34,103.34,103.0,103.12,24414.0,78.6526,78.6526,78.3938,78.4852,24414.0
2018-10-31 13:40:00,103.1,103.35,103.0,103.3,30300.0,78.4699,78.6602,78.3938,78.6222,30300.0
2018-10-31 13:50:00,103.27,103.45,103.25,103.42,31256.0,78.5993,78.7363,78.5841,78.7135,31256.0
2018-10-31 14:00:00,103.44,103.46,103.26,103.45,37345.0,78.7287,78.7439,78.5917,78.7363,37345.0
2018-10-31 14:10:00,103.42,103.57,103.36,103.39,44429.0,78.7135,78.8277,78.6678,78.6907,44429.0
2018-10-31 14:20:00,103.37,103.48,103.31,103.42,32074.0,78.6754,78.7592,78.6298,78.7135,32074.0
2018-10-31 14:30:00,103.43,103.47,103.3,103.36,29136.0,78.7211,78.7516,78.6222,78.6678,29136.0
2018-10-31 14:40:00,103.34,103.55,103.3,103.32,24206.0,78.6526,78.8124,78.6222,78.6374,24206.0
2018-10-31 14:50:00,103.34,103.57,103.24,103.54,48769.0,78.6526,78.8277,78.5765,78.8048,48769.0
2018-10-31 15:00:00,103.54,103.78,103.49,103.55,33280.0,78.8048,78.9875,78.7668,78.8124,33280.0
2018-10-31 15:10:00,103.55,103.65,103.38,103.6,36743.0,78.8124,78.8885,78.6831,78.8505,36743.0
2018-10-31 15:20:00,103.62,103.62,103.24,103.35,37469.0,78.8657,78.8657,78.5765,78.6602,37469.0
2018-10-31 15:30:00,103.33,103.44,102.85,102.85,50576.0,78.645,78.7287,78.2797,78.2797,50576.0
2018-10-31 15:40:00,102.91,103.04,102.66,102.73,95078.0,78.3253,78.4243,78.1351,78.1883,95078.0
2018-10-31 15:50:00,102.78,103.19,102.71,102.78,269875.0,78.2264,78.5384,78.1731,78.2264,269875.0
2018-11-01 09:30:00,102.64,102.87,101.2,101.64,72021.0,78.1198,78.2949,77.0238,77.3587,72021.0
2018-11-01 09:40:00,101.57,102.17,101.5,101.89,42036.0,77.3055,77.7621,77.2522,77.549,42036.0
2018-11-01 09:50:00,101.81,102.41,101.73,102.41,38121.0,77.4881,77.9448,77.4272,77.9448,38121.0
2018-11-01 10:00:00,102.41,102.61,101.83,102.54,57780.0,77.9448,78.097,77.5033,78.0437,57780.0
2018-11-01 10:10:00,102.53,103.26,102.53,103.09,31818.0,78.0361,78.5917,78.0361,78.4623,31818.0
2018-11-01 10:20:00,103.07,103.09,102.58,102.85,37366.0,78.4471,78.4623,78.0742,78.2797,37366.0
2018-11-01 10:30:00,102.85,102.98,102.64,102.9,39204.0,78.2797,78.3786,78.1198,78.3177,39204.0
2018-11-01 10:40:00,102.92,103.35,102.81,103.1,36156.0,78.3329,78.6602,78.2492,78.4699,36156.0
2018-11-01 10:50:00,103.16,103.32,102.79,102.86,21777.0,78.5156,78.6374,78.234,78.2873,21777.0
2018-11-01 11:00:00,102.98,103.02,102.52,102.66,46664.0,78.3786,78.4091,78.0285,78.1351,46664.0
2018-11-01 11:10:00,102.66,102.84,102.57,102.73,21487.0,78.1351,78.2721,78.0666,78.1883,21487.0
2018-11-01 11:20:00,102.75,102.94,102.58,102.79,36113.0,78.2036,78.3482,78.0742,78.234,36113.0
2018-11-01 11:30:00,102.83,102.83,102.56,102.73,33793.0,78.2644,78.2644,78.0589,78.1883,33793.0
2018-11-01 11:40:00,102.71,102.72,102.19,102.32,52610.0,78.1731,78.1807,77.7773,77.8763,52610.0
2018-11-01 11:50:00,102.39,102.39,101.8,101.82,55003.0,77.9296,77.9296,77.4805,77.4957,55003.0
2018-11-01 12:00:00,101.78,102.27,101.72,102.2,42985.0,77.4653,77.8382,77.4196,77.7849,42985.0
2018-11-01 12:10:00,102.21,102.21,101.84,102.02,26367.0,77.7926,77.7926,77.5109,77.6479,26367.0
2018-11-01 12:20:00,102.01,102.13,101.78,101.89,22720.0,77.6403,77.7317,77.4653,77.549,22720.0
2018-11-01 12:30:00,101.89,102.08,101.77,101.93,18487.0,77.549,77.6936,77.4577,77.5794,18487.0
2018-11-01 12:40:00,101.88,102.0,101.76,101.92,20902.0,77.5414,77.6327,77.4501,77.5718,20902.0
2018-11-01 12:50:00,101.93,102.12,101.88,102.01,31248.0,77.5794,77.7241,77.5414,77.6403,31248.0
2018-11-01 13:00:00,101.99,102.01,101.61,101.64,20030.0,77.6251,77.6403,77.3359,77.3587,20030.0
2018-11-01 13:10:00,101.63,101.93,101.59,101.89,20251.0,77.3511,77.5794,77.3207,77.549,20251.0
2018-11-01 13:20:00,101.89,102.17,101.86,102.09,26288.0,77.549,77.7621,77.5262,77.7012,26288.0
2018-11-01 13:30:00,102.14,102.14,101.85,101.94,15508.0,77.7393,77.7393,77.5186,77.5871,15508.0
2018-11-01 13:40:00,101.95,101.96,101.67,101.8,26868.0,77.5947,77.6023,77.3816,77.4805,26868.0
2018-11-01 13:50:00,101.76,101.97,101.7,101.91,17530.0,77.4501,77.6099,77.4044,77.5642,17530.0
2018-11-01 14:00:00,101.92,102.08,101.75,101.8,35875.0,77.5718,77.6936,77.4424,77.4805,35875.0
2018-11-01 14:10:00,101.79,102.07,101.79,102.02,24882.0,77.4729,77.686,77.4729,77.6479,24882.0
2018-11-01 14:20:00,102.05,102.25,102.01,102.15,43246.0,77.6708,77.823,77.6403,77.7469,43246.0
2018-11-01 14:30:00,102.14,102.25,102.1,102.23,26854.0,77.7393,77.823,77.7088,77.8078,26854.0
2018-11-01 14:40:00,102.24,102.65,102.18,102.52,22938.0,77.8154,78.1274,77.7697,78.0285,22938.0
2018-11-01 14:50:00,102.52,102.57,102.36,102.41,27773.0,78.0285,78.0666,77.9067,77.9448,27773.0
2018-11-01 15:00:00,102.35,102.39,102.17,102.24,28391.0,77.8991,77.9296,77.7621,77.8154,28391.0
2018-11-01 15:10:00,102.23,102.41,102.2,102.37,32968.0,77.8078,77.9448,77.7849,77.9143,32968.0
2018-11-01 15:20:00,102.37,102.45,102.26,102.44,33572.0,77.9143,77.9752,77.8306,77.9676,33572.0
2018-11-01 15:30:00,102.45,102.52,102.31,102.43,57166.0,77.9752,78.0285,77.8687,77.96,57166.0
2018-11-01 15:40:00,102.43,102.74,102.38,102.51,76985.0,77.96,78.1959,77.9219,78.0209,76985.0
2018-11-01 15:50:00,102.51,102.57,102.19,102.5,159371.0,78.0209,78.0666,77.7773,78.0133,159371.0
2018-11-02 09:30:00,103.05,103.57,103.01,103.27,48264.0,78.4319,78.8277,78.4014,78.5993,48264.0
2018-11-02 09:40:00,103.26,103.42,102.92,102.95,22677.0,78.5917,78.7135,78.3329,78.3558,22677.0
2018-11-02 09:50:00,102.93,103.4,102.84,103.05,60120.0,78.3406,78.6983,78.2721,78.4319,60120.0
2018-11-02 10:00:00,103.13,103.21,102.84,103.16,29345.0,78.4928,78.5537,78.2721,78.5156,29345.0
2018-11-02 10:10:00,103.17,103.37,102.97,103.19,23252.0,78.5232,78.6754,78.371,78.5384,23252.0
2018-11-02 10:20:00,103.18,103.19,102.58,102.59,33021.0,78.5308,78.5384,78.0742,78.0818,33021.0
2018-11-02 10:30:00,102.54,102.56,101.77,101.77,66591.0,78.0437,78.0589,77.4577,77.4577,66591.0
2018-11-02 10:40:00,101.76,101.87,101.18,101.63,46640.0,77.4501,77.5338,77.0086,77.3511,46640.0
2018-11-02 10:50:00,101.59,101.84,101.35,101.66,35303.0,77.3207,77.5109,77.138,77.3739,35303.0
2018-11-02 11:00:00,101.68,101.7,100.76,100.91,57059.0,77.3892,77.4044,76.689,76.8031,57059.0
2018-11-02 11:10:00,100.87,101.06,100.73,100.86,36038.0,76.7727,76.9173,76.6661,76.7651,36038.0
2018-11-02 11:20:00,100.8,100.92,100.5,100.58,55576.0,76.7194,76.8107,76.4911,76.552,55576.0
2018-11-02 11:30:00,100.55,100.92,100.54,100.89,28335.0,76.5291,76.8107,76.5215,76.7879,28335.0
2018-11-02 11:40:00,100.91,100.93,100.47,100.49,23316.0,76.8031,76.8183,76.4682,76.4835,23316.0
2018-11-02 11:50:00,100.5,100.66,100.37,100.5,51686.0,76.4911,76.6128,76.3921,76.4911,51686.0
2018-11-02 12:00:00,100.51,100.65,100.15,100.17,40447.0,76.4987,76.6052,76.2247,76.2399,40447.0
2018-11-02 12:10:00,100.15,100.38,100.02,100.08,34285.0,76.2247,76.3997,76.1257,76.1714,34285.0
2018-11-02 12:20:00,100.12,100.14,99.85,100.1,32979.0,76.2018,76.2171,75.9963,76.1866,32979.0
2018-11-02 12:30:00,100.1,100.15,99.68,99.83,31589.0,76.1866,76.2247,75.867,75.9811,31589.0
2018-11-02 12:40:00,99.83,99.95,99.65,99.77,23793.0,75.9811,76.0725,75.8441,75.9355,23793.0
2018-11-02 12:50:00,99.78,99.8,99.34,99.53,38048.0,75.9431,75.9583,75.6082,75.7528,38048.0
2018-11-02 13:00:00,99.53,99.53,99.09,99.3,49804.0,75.7528,75.7528,75.4179,75.5777,49804.0
2018-11-02 13:10:00,99.31,99.64,99.23,99.56,35736.0,75.5854,75.8365,75.5245,75.7756,35736.0
2018-11-02 13:20:00,99.53,99.58,99.4,99.42,32716.0,75.7528,75.7909,75.6539,75.6691,32716.0
2018-11-02 13:30:00,99.4,99.44,99.2,99.3,23508.0,75.6539,75.6843,75.5016,75.5777,23508.0
2018-11-02 13:40:00,99.3,99.55,99.22,99.44,25755.0,75.5777,75.768,75.5169,75.6843,25755.0
2018-11-02 13:50:00,99.47,99.5,99.26,99.39,28446.0,75.7071,75.73,75.5473,75.6462,28446.0
2018-11-02 14:00:00,99.4,99.41,98.95,98.95,97602.0,75.6539,75.6615,75.3114,75.3114,97602.0
2018-11-02 14:10:00,98.97,98.99,98.72,98.81,46531.0,75.3266,75.3418,75.1363,75.2048,46531.0
2018-11-02 14:20:00,98.84,99.48,98.53,99.42,56291.0,75.2276,75.7147,74.9917,75.6691,56291.0
2018-11-02 14:30:00,99.38,99.47,98.97,98.97,37106.0,75.6386,75.7071,75.3266,75.3266,37106.0
2018-11-02 14:40:00,98.99,99.22,98.97,99.1,26870.0,75.3418,75.5169,75.3266,75.4255,26870.0
2018-11-02 14:50:00,99.11,99.24,98.96,99.15,39501.0,75.4331,75.5321,75.319,75.4636,39501.0
2018-11-02 15:00:00,99.15,99.21,98.94,99.13,48334.0,75.4636,75.5092,75.3037,75.4484,48334.0
2018-11-02 15:10:00,99.15,99.44,99.1,99.2,69385.0,75.4636,75.6843,75.4255,75.5016,69385.0
2018-11-02 15:20:00,99.21,99.39,98.98,98.99,54742.0,75.5092,75.6462,75.3342,75.3418,54742.0
2018-11-02 15:30:00,98.99,99.08,98.89,99.06,68333.0,75.3418,75.4103,75.2657,75.3951,68333.0
2018-11-02 15:40:00,99.08,99.16,98.95,99.0,106301.0,75.4103,75.4712,75.3114,75.3494,106301.0
2018-11-02 15:50:00,99.02,99.14,98.78,98.98,203238.0,75.3646,75.456,75.182,75.3342,203238.0
2018-11-05 09:30:00,100.2,101.06,99.91,100.63,85619.0,76.2627,76.9173,76.042,76.59,85619.0
2018-11-05 09:40:00,100.69,101.15,100.63,100.69,55516.0,76.6357,76.9858,76.59,76.6357,55516.0
2018-11-05 09:50:00,100.68,100.77,100.44,100.72,59249.0,76.6281,76.6966,76.4454,76.6585,59249.0
2018-11-05 10:00:00,100.79,100.89,100.07,100.07,78062.0,76.7118,76.7879,76.1638,76.1638,78062.0
2018-11-05 10:10:00,100.06,100.06,99.67,99.89,28587.0,76.1562,76.1562,75.8594,76.0268,28587.0
2018-11-05 10:20:00,99.85,99.89,99.63,99.87,32512.0,75.9963,76.0268,75.8289,76.0116,32512.0
2018-11-05 10:30:00,99.86,100.18,99.85,99.91,30381.0,76.004,76.2475,75.9963,76.042,30381.0
2018-11-05 10:40:00,99.93,100.1,99.76,99.78,23574.0,76.0572,76.1866,75.9279,75.9431,23574.0
2018-11-05 10:50:00,99.81,100.34,99.79,100.33,26705.0,75.9659,76.3693,75.9507,76.3617,26705.0
2018-11-05 11:00:00,100.32,100.6,100.28,100.32,47104.0,76.3541,76.5672,76.3236,76.3541,47104.0
2018-11-05 11:10:00,100.34,100.53,100.3,100.31,27379.0,76.3693,76.5139,76.3388,76.3465,27379.0
2018-11-05 11:20:00,100.36,100.39,100.03,100.14,39790.0,76.3845,76.4073,76.1333,76.2171,39790.0
2018-11-05 11:30:00,100.16,100.43,100.13,100.41,23117.0,76.2323,76.4378,76.2095,76.4226,23117.0
2018-11-05 11:40:00,100.43,100.52,100.17,100.28,31352.0,76.4378,76.5063,76.2399,76.3236,31352.0
2018-11-05 11:50:00,100.28,100.6,100.27,100.44,16657.0,76.3236,76.5672,76.316,76.4454,16657.0
2018-11-05 12:00:00,100.46,100.46,100.13,100.18,17670.0,76.4606,76.4606,76.2095,76.2475,17670.0
2018-11-05 12:10:00,100.16,100.16,99.92,99.93,16610.0,76.2323,76.2323,76.0496,76.0572,16610.0
2018-11-05 12:20:00,99.94,100.28,99.94,100.17,14483.0,76.0648,76.3236,76.0648,76.2399,14483.0
2018-11-05 12:30:00,100.15,100.17,99.98,100.0,10860.0,76.2247,76.2399,76.0953,76.1105,10860.0
2018-11-05 12:40:00,99.98,99.98,99.78,99.91,25548.0,76.0953,76.0953,75.9431,76.042,25548.0
2018-11-05 12:50:00,99.92,100.01,99.83,99.89,23332.0,76.0496,76.1181,75.9811,76.0268,23332.0
2018-11-05 13:00:00,99.92,99.97,99.84,99.89,13481.0,76.0496,76.0877,75.9887,76.0268,13481.0
2018-11-05 13:10:00,99.92,100.19,99.84,100.17,35457.0,76.0496,76.2551,75.9887,76.2399,35457.0
2018-11-05 13:20:00,100.2,100.26,100.13,100.19,10165.0,76.2627,76.3084,76.2095,76.2551,10165.0
2018-11-05 13:30:00,100.19,100.54,100.19,100.5,12933.0,76.2551,76.5215,76.2551,76.4911,12933.0
2018-11-05 13:40:00,100.52,100.54,100.27,100.3,19663.0,76.5063,76.5215,76.316,76.3388,19663.0
2018-11-05 13:50:00,100.29,100.67,100.18,100.58,40475.0,76.3312,76.6205,76.2475,76.552,40475.0
2018-11-05 14:00:00,100.59,100.64,100.44,100.53,20451.0,76.5596,76.5976,76.4454,76.5139,20451.0
2018-11-05 14:10:00,100.59,100.63,100.46,100.59,20286.0,76.5596,76.59,76.4606,76.5596,20286.0
2018-11-05 14:20:00,100.65,100.78,100.59,100.68,19521.0,76.6052,76.7042,76.5596,76.6281,19521.0
2018-11-05 14:30:00,100.65,100.72,100.56,100.65,20610.0,76.6052,76.6585,76.5367,76.6052,20610.0
2018-11-05 14:40:00,100.66,100.91,100.65,100.8,19446.0,76.6128,76.8031,76.6052,76.7194,19446.0
2018-11-05 14:50:00,100.81,100.86,100.68,100.74,28474.0,76.727,76.7651,76.6281,76.6737,28474.0
2018-11-05 15:00:00,100.77,100.89,100.69,100.83,32990.0,76.6966,76.7879,76.6357,76.7422,32990.0
2018-11-05 15:10:00,100.86,100.93,100.73,100.8,27399.0,76.7651,76.8183,76.6661,76.7194,27399.0
2018-11-05 15:20:00,100.79,100.8,100.48,100.58,28388.0,76.7118,76.7194,76.4758,76.552,28388.0
2018-11-05 15:30:00,100.6,100.76,100.49,100.72,29470.0,76.5672,76.689,76.4835,76.6585,29470.0
2018-11-05 15:40:00,100.72,100.76,100.29,100.48,53767.0,76.6585,76.689,76.3312,76.4758,53767.0
2018-11-05 15:50:00,100.48,100.67,100.44,100.54,131671.0,76.4758,76.6205,76.4454,76.5215,131671.0
2018-11-06 09:30:00,100.52,100.72,99.78,99.95,48295.0,76.5063,76.6585,75.9431,76.0725,48295.0
2018-11-06 09:40:00,100.02,100.43,99.67,99.67,19043.0,76.1257,76.4378,75.8594,75.8594,19043.0
2018-11-06 09:50:00,99.71,100.15,99.6,100.13,51944.0,75.8898,76.2247,75.8061,76.2095,51944.0
2018-11-06 10:00:00,100.17,100.29,100.03,100.2,18660.0,76.2399,76.3312,76.1333,76.2627,18660.0
2018-11-06 10:10:00,100.23,100.3,100.03,100.17,16985.0,76.2856,76.3388,76.1333,76.2399,16985.0
2018-11-06 10:20:00,100.21,100.35,100.16,100.21,18172.0,76.2703,76.3769,76.2323,76.2703,18172.0
2018-11-06 10:30:00,100.21,100.31,99.88,99.96,19585.0,76.2703,76.3465,76.0192,76.0801,19585.0
2018-11-06 10:40:00,99.92,100.24,99.87,100.12,24622.0,76.0496,76.2932,76.0116,76.2018,24622.0
2018-11-06 10:50:00,100.13,100.44,100.02,100.44,15898.0,76.2095,76.4454,76.1257,76.4454,15898.0
2018-11-06 11:00:00,100.44,100.49,100.22,100.41,32946.0,76.4454,76.4835,76.278,76.4226,32946.0
2018-11-06 11:10:00,100.33,100.75,100.29,100.56,18514.0,76.3617,76.6813,76.3312,76.5367,18514.0
2018-11-06 11:20:00,100.57,100.58,99.98,100.13,34594.0,76.5443,76.552,76.0953,76.2095,34594.0
2018-11-06 11:30:00,100.11,100.14,99.86,100.03,22241.0,76.1942,76.2171,76.004,76.1333,22241.0
2018-11-06 11:40:00,99.98,100.02,99.88,100.02,21445.0,76.0953,76.1257,76.0192,76.1257,21445.0
2018-11-06 11:50:00,100.04,100.08,99.89,99.98,26409.0,76.141,76.1714,76.0268,76.0953,26409.0
2018-11-06 12:00:00,99.98,100.07,99.9,100.05,16281.0,76.0953,76.1638,76.0344,76.1486,16281.0
2018-11-06 12:10:00,100.05,100.07,99.9,99.91,19775.0,76.1486,76.1638,76.0344,76.042,19775.0
2018-11-06 12:20:00,99.94,99.94,99.77,99.87,21353.0,76.0648,76.0648,75.9355,76.0116,21353.0
2018-11-06 12:30:00,99.89,100.23,99.87,100.08,16157.0,76.0268,76.2856,76.0116,76.1714,16157.0
2018-11-06 12:40:00,100.06,100.42,100.04,100.38,27542.0,76.1562,76.4302,76.141,76.3997,27542.0
2018-11-06 12:50:00,100.33,100.47,100.2,100.42,19621.0,76.3617,76.4682,76.2627,76.4302,19621.0
2018-11-06 13:00:00,100.43,100.63,100.39,100.4,18586.0,76.4378,76.59,76.4073,76.415,18586.0
2018-11-06 13:10:00,100.4,100.51,100.35,100.5,16422.0,76.415,76.4987,76.3769,76.4911,16422.0
2018-11-06 13:20:00,100.51,100.58,100.45,100.47,14420.0,76.4987,76.552,76.453,76.4682,14420.0
2018-11-06 13:30:00,100.44,100.84,100.42,100.78,23531.0,76.4454,76.7498,76.4302,76.7042,23531.0
2018-11-06 13:40:00,100.76,100.79,100.56,100.67,18500.0,76.689,76.7118,76.5367,76.6205,18500.0
2018-11-06 13:50:00,100.69,100.82,100.69,100.79,18811.0,76.6357,76.7346,76.6357,76.7118,18811.0
2018-11-06 14:00:00,100.79,100.81,100.59,100.78,19754.0,76.7118,76.727,76.5596,76.7042,19754.0
2018-11-06 14:10:00,100.77,100.88,100.7,100.86,69779.0,76.6966,76.7803,76.6433,76.7651,69779.0
2018-11-06 14:20:00,100.83,100.96,100.61,100.61,142827.0,76.7422,76.8412,76.5748,76.5748,142827.0
2018-11-06 14:30:00,100.6,100.87,100.57,100.72,18300.0,76.5672,76.7727,76.5443,76.6585,18300.0
2018-11-06 14:40:00,100.72,100.76,100.61,100.64,17190.0,76.6585,76.689,76.5748,76.5976,17190.0
2018-11-06 14:50:00,100.63,100.72,100.39,100.4,18447.0,76.59,76.6585,76.4073,76.415,18447.0
2018-11-06 15:00:00,100.39,100.63,100.32,100.46,20899.0,76.4073,76.59,76.3541,76.4606,20899.0
2018-11-06 15:10:00,100.47,100.56,100.37,100.4,25837.0,76.4682,76.5367,76.3921,76.415,25837.0
2018-11-06 15:20:00,100.4,100.55,100.37,100.43,20271.0,76.415,76.5291,76.3921,76.4378,20271.0
2018-11-06 15:30:00,100.45,100.53,100.33,100.36,31069.0,76.453,76.5139,76.3617,76.3845,31069.0
2018-11-06 15:40:00,100.33,100.47,100.27,100.4,38716.0,76.3617,76.4682,76.316,76.415,38716.0
2018-11-06 15:50:00,100.4,100.96,100.39,100.87,146560.0,76.415,76.8412,76.4073,76.7727,146560.0
2018-11-07 09:30:00,102.18,102.94,102.09,102.64,65892.0,77.7697,78.3482,77.7012,78.1198,65892.0
2018-11-07 09:40:00,102.64,102.64,101.86,101.94,36817.0,78.1198,78.1198,77.5262,77.5871,36817.0
2018-11-07 09:50:00,101.89,102.09,101.62,101.93,69342.0,77.549,77.7012,77.3435,77.5794,69342.0
2018-11-07 10:00:00,101.9,102.05,101.38,102.05,45791.0,77.5566,77.6708,77.1608,77.6708,45791.0
2018-11-07 10:10:00,102.05,102.79,102.05,102.52,31621.0,77.6708,78.234,77.6708,78.0285,31621.0
2018-11-07 10:20:00,102.54,102.95,102.38,102.87,37769.0,78.0437,78.3558,77.9219,78.2949,37769.0
2018-11-07 10:30:00,102.85,102.87,102.29,102.6,54558.0,78.2797,78.2949,77.8534,78.0894,54558.0
2018-11-07 10:40:00,102.57,102.68,102.32,102.46,54820.0,78.0666,78.1503,77.8763,77.9828,54820.0
2018-11-07 10:50:00,102.47,102.47,101.61,101.61,41463.0,77.9904,77.9904,77.3359,77.3359,41463.0
2018-11-07 11:00:00,101.6,102.13,101.6,101.96,34074.0,77.3283,77.7317,77.3283,77.6023,34074.0
2018-11-07 11:10:00,102.0,102.08,101.64,101.76,29187.0,77.6327,77.6936,77.3587,77.4501,29187.0
2018-11-07 11:20:00,101.77,101.77,101.48,101.69,23825.0,77.4577,77.4577,77.237,77.3968,23825.0
2018-11-07 11:30:00,101.71,102.33,101.71,102.32,17517.0,77.412,77.8839,77.412,77.8763,17517.0
2018-11-07 11:40:00,102.3,102.39,102.11,102.17,20590.0,77.8611,77.9296,77.7164,77.7621,20590.0
2018-11-07 11:50:00,102.15,102.5,102.06,102.49,22156.0,77.7469,78.0133,77.6784,78.0057,22156.0
2018-11-07 12:00:00,102.5,102.66,102.44,102.46,22787.0,78.0133,78.1351,77.9676,77.9828,22787.0
2018-11-07 12:10:00,102.43,102.48,102.23,102.35,20858.0,77.96,77.9981,77.8078,77.8991,20858.0
2018-11-07 12:20:00,102.33,102.37,102.18,102.27,21668.0,77.8839,77.9143,77.7697,77.8382,21668.0
2018-11-07 12:30:00,102.28,102.55,102.27,102.42,19633.0,77.8458,78.0513,77.8382,77.9524,19633.0
2018-11-07 12:40:00,102.39,102.58,102.33,102.45,20461.0,77.9296,78.0742,77.8839,77.9752,20461.0
2018-11-07 12:50:00,102.48,102.66,102.48,102.64,11197.0,77.9981,78.1351,77.9981,78.1198,11197.0
2018-11-07 13:00:00,102.66,102.81,102.6,102.62,19751.0,78.1351,78.2492,78.0894,78.1046,19751.0
2018-11-07 13:10:00,102.62,102.77,102.5,102.76,17218.0,78.1046,78.2188,78.0133,78.2112,17218.0
2018-11-07 13:20:00,102.75,102.86,102.65,102.73,17192.0,78.2036,78.2873,78.1274,78.1883,17192.0
2018-11-07 13:30:00,102.74,102.75,102.42,102.42,16701.0,78.1959,78.2036,77.9524,77.9524,16701.0
2018-11-07 13:40:00,102.4,102.45,102.26,102.36,16445.0,77.9372,77.9752,77.8306,77.9067,16445.0
2018-11-07 13:50:00,102.36,102.36,102.25,102.31,12744.0,77.9067,77.9067,77.823,77.8687,12744.0
2018-11-07 14:00:00,102.3,102.58,102.26,102.58,21132.0,77.8611,78.0742,77.8306,78.0742,21132.0
2018-11-07 14:10:00,102.57,102.85,102.57,102.75,34850.0,78.0666,78.2797,78.0666,78.2036,34850.0
2018-11-07 14:20:00,102.76,102.81,102.68,102.78,26738.0,78.2112,78.2492,78.1503,78.2264,26738.0
2018-11-07 14:30:00,102.78,103.03,102.78,102.9,31127.0,78.2264,78.4167,78.2264,78.3177,31127.0
2018-11-07 14:40:00,102.9,102.91,102.55,102.57,22244.0,78.3177,78.3253,78.0513,78.0666,22244.0
2018-11-07 14:50:00,102.6,102.8,102.55,102.78,32052.0,78.0894,78.2416,78.0513,78.2264,32052.0
2018-11-07 15:00:00,102.79,102.98,102.76,102.89,27758.0,78.234,78.3786,78.2112,78.3101,27758.0
2018-11-07 15:10:00,102.89,103.04,102.88,103.02,39259.0,78.3101,78.4243,78.3025,78.4091,39259.0
2018-11-07 15:20:00,103.02,103.17,102.99,103.14,42768.0,78.4091,78.5232,78.3862,78.5004,42768.0
2018-11-07 15:30:00,103.15,103.24,103.05,103.1,59961.0,78.508,78.5765,78.4319,78.4699,59961.0
2018-11-07 15:40:00,103.1,103.27,103.06,103.22,96989.0,78.4699,78.5993,78.4395,78.5613,96989.0
2018-11-07 15:50:00,103.23,103.48,103.0,103.12,474009.0,78.5689,78.7592,78.3938,78.4852,474009.0
2018-11-08 09:30:00,102.74,103.07,102.16,102.28,59644.0,78.1959,78.4471,77.7545,77.8458,59644.0
2018-11-08 09:40:00,102.26,102.47,101.67,101.76,31407.0,77.8306,77.9904,77.3816,77.4501,31407.0
2018-11-08 09:50:00,101.74,101.81,101.26,101.43,30312.0,77.4348,77.4881,77.0695,77.1989,30312.0
2018-11-08 10:00:00,101.41,101.62,101.28,101.4,28461.0,77.1837,77.3435,77.0847,77.1761,28461.0
2018-11-08 10:10:00,101.36,101.53,101.04,101.23,31546.0,77.1456,77.275,76.9021,77.0467,31546.0
2018-11-08 10:20:00,101.26,101.26,100.95,101.24,31317.0,77.0695,77.0695,76.8336,77.0543,31317.0
2018-11-08 10:30:00,101.2,101.27,100.95,101.17,35799.0,77.0238,77.0771,76.8336,77.001,35799.0
2018-11-08 10:40:00,101.13,101.13,100.8,100.88,45401.0,76.9706,76.9706,76.7194,76.7803,45401.0
2018-11-08 10:50:00,100.88,101.05,100.86,100.9,32092.0,76.7803,76.9097,76.7651,76.7955,32092.0
2018-11-08 11:00:00,100.9,101.04,100.85,100.96,25767.0,76.7955,76.9021,76.7575,76.8412,25767.0
2018-11-08 11:10:00,100.93,101.0,100.85,100.89,26743.0,76.8183,76.8716,76.7575,76.7879,26743.0
2018-11-08 11:20:00,100.89,100.97,100.87,100.88,38054.0,76.7879,76.8488,76.7727,76.7803,38054.0
2018-11-08 11:30:00,100.89,101.0,100.74,100.74,31228.0,76.7879,76.8716,76.6737,76.6737,31228.0
2018-11-08 11:40:00,100.77,100.77,100.63,100.73,78998.0,76.6966,76.6966,76.59,76.6661,78998.0
2018-11-08 11:50:00,100.71,100.71,100.27,100.34,80076.0,76.6509,76.6509,76.316,76.3693,80076.0
2018-11-08 12:00:00,100.33,100.35,100.21,100.22,19518.0,76.3617,76.3769,76.2703,76.278,19518.0
2018-11-08 12:10:00,100.24,100.33,100.14,100.3,22967.0,76.2932,76.3617,76.2171,76.3388,22967.0
2018-11-08 12:20:00,100.29,100.33,100.08,100.12,70967.0,76.3312,76.3617,76.1714,76.2018,70967.0
2018-11-08 12:30:00,100.07,100.23,100.01,100.19,20291.0,76.1638,76.2856,76.1181,76.2551,20291.0
2018-11-08 12:40:00,100.21,100.36,100.21,100.33,25935.0,76.2703,76.3845,76.2703,76.3617,25935.0
2018-11-08 12:50:00,100.29,100.32,100.21,100.23,56471.0,76.3312,76.3541,76.2703,76.2856,56471.0
2018-11-08 13:00:00,100.24,100.35,100.2,100.34,23069.0,76.2932,76.3769,76.2627,76.3693,23069.0
2018-11-08 13:10:00,100.33,100.4,100.24,100.36,21162.0,76.3617,76.415,76.2932,76.3845,21162.0
2018-11-08 13:20:00,100.34,100.45,100.24,100.36,22808.0,76.3693,76.453,76.2932,76.3845,22808.0
2018-11-08 13:30:00,100.36,100.45,100.3,100.43,16003.0,76.3845,76.453,76.3388,76.4378,16003.0
2018-11-08 13:40:00,100.42,100.42,100.12,100.14,55125.0,76.4302,76.4302,76.2018,76.2171,55125.0
2018-11-08 13:50:00,100.11,100.18,100.0,100.18,29287.0,76.1942,76.2475,76.1105,76.2475,29287.0
2018-11-08 14:00:00,100.13,100.22,99.7,100.09,77135.0,76.2095,76.278,75.8822,76.179,77135.0
2018-11-08 14:10:00,100.1,100.11,99.7,99.74,51480.0,76.1866,76.1942,75.8822,75.9126,51480.0
2018-11-08 14:20:00,99.75,99.93,99.56,99.56,31212.0,75.9202,76.0572,75.7756,75.7756,31212.0
2018-11-08 14:30:00,99.56,99.57,99.26,99.27,33286.0,75.7756,75.7832,75.5473,75.5549,33286.0
2018-11-08 14:40:00,99.26,99.37,99.13,99.25,30876.0,75.5473,75.631,75.4484,75.5397,30876.0
2018-11-08 14:50:00,99.27,99.28,99.06,99.09,35514.0,75.5549,75.5625,75.3951,75.4179,35514.0
2018-11-08 15:00:00,99.06,99.06,98.76,98.98,66192.0,75.3951,75.3951,75.1667,75.3342,66192.0
2018-11-08 15:10:00,98.98,99.01,98.76,98.79,43855.0,75.3342,75.357,75.1667,75.1896,43855.0
2018-11-08 15:20:00,98.79,98.81,98.15,98.17,131731.0,75.1896,75.2048,74.7025,74.7177,131731.0
2018-11-08 15:30:00,98.16,98.27,97.88,97.93,141835.0,74.7101,74.7938,74.497,74.535,141835.0
2018-11-08 15:40:00,97.94,98.43,97.92,98.33,156587.0,74.5426,74.9156,74.5274,74.8395,156587.0
2018-11-08 15:50:00,98.34,98.72,98.32,98.67,239727.0,74.8471,75.1363,74.8319,75.0982,239727.0
2018-11-09 09:30:00,97.84,98.52,97.29,98.1,74847.0,74.4665,74.9841,74.0479,74.6644,74847.0
2018-11-09 09:40:00,98.05,98.48,97.83,98.41,25237.0,74.6264,74.9536,74.4589,74.9004,25237.0
2018-11-09 09:50:00,98.45,98.6,97.6,97.79,32364.0,74.9308,75.045,74.2839,74.4285,32364.0
2018-11-09 10:00:00,97.87,98.25,97.62,97.69,43706.0,74.4894,74.7786,74.2991,74.3524,43706.0
2018-11-09 10:10:00,97.66,97.97,97.6,97.95,40784.0,74.3295,74.5655,74.2839,74.5502,40784.0
2018-11-09 10:20:00,97.95,98.55,97.93,98.52,42693.0,74.5502,75.0069,74.535,74.9841,42693.0
2018-11-09 10:30:00,98.5,98.88,98.35,98.75,25599.0,74.9689,75.2581,74.8547,75.1591,25599.0
2018-11-09 10:40:00,98.81,98.84,98.56,98.68,64424.0,75.2048,75.2276,75.0145,75.1059,64424.0
2018-11-09 10:50:00,98.66,98.96,98.58,98.86,48087.0,75.0906,75.319,75.0297,75.2429,48087.0
2018-11-09 11:00:00,98.86,98.98,98.59,98.75,44855.0,75.2429,75.3342,75.0374,75.1591,44855.0
2018-11-09 11:10:00,98.75,99.32,98.74,99.32,29776.0,75.1591,75.593,75.1515,75.593,29776.0
2018-11-09 11:20:00,99.31,99.55,99.29,99.51,29191.0,75.5854,75.768,75.5701,75.7376,29191.0
2018-11-09 11:30:00,99.52,99.67,99.47,99.67,36316.0,75.7452,75.8594,75.7071,75.8594,36316.0
2018-11-09 11:40:00,99.65,99.65,99.38,99.47,21123.0,75.8441,75.8441,75.6386,75.7071,21123.0
2018-11-09 11:50:00,99.44,99.47,99.29,99.33,28274.0,75.6843,75.7071,75.5701,75.6006,28274.0
2018-11-09 12:00:00,99.33,99.51,99.27,99.47,27237.0,75.6006,75.7376,75.5549,75.7071,27237.0
2018-11-09 12:10:00,99.46,99.6,99.34,99.43,49350.0,75.6995,75.8061,75.6082,75.6767,49350.0
2018-11-09 12:20:00,99.44,99.6,99.31,99.57,29259.0,75.6843,75.8061,75.5854,75.7832,29259.0
2018-11-09 12:30:00,99.55,99.95,99.49,99.9,71294.0,75.768,76.0725,75.7224,76.0344,71294.0
2018-11-09 12:40:00,99.9,99.99,99.78,99.91,23351.0,76.0344,76.1029,75.9431,76.042,23351.0
2018-11-09 12:50:00,99.9,99.91,99.68,99.8,22462.0,76.0344,76.042,75.867,75.9583,22462.0
2018-11-09 13:00:00,99.77,99.84,99.73,99.8,23712.0,75.9355,75.9887,75.905,75.9583,23712.0
2018-11-09 13:10:00,99.79,99.79,99.4,99.4,23498.0,75.9507,75.9507,75.6539,75.6539,23498.0
2018-11-09 13:20:00,99.39,99.67,99.39,99.57,27067.0,75.6462,75.8594,75.6462,75.7832,27067.0
2018-11-09 13:30:00,99.49,99.58,99.41,99.53,40771.0,75.7224,75.7909,75.6615,75.7528,40771.0
2018-11-09 13:40:00,99.55,99.76,99.45,99.47,34708.0,75.768,75.9279,75.6919,75.7071,34708.0
2018-11-09 13:50:00,99.47,99.66,99.45,99.63,20051.0,75.7071,75.8517,75.6919,75.8289,20051.0
2018-11-09 14:00:00,99.63,99.85,99.59,99.61,27769.0,75.8289,75.9963,75.7985,75.8137,27769.0
2018-11-09 14:10:00,99.6,99.6,99.34,99.44,28665.0,75.8061,75.8061,75.6082,75.6843,28665.0
2018-11-09 14:20:00,99.45,99.53,99.41,99.45,22590.0,75.6919,75.7528,75.6615,75.6919,22590.0
2018-11-09 14:30:00,99.43,99.79,99.41,99.79,33799.0,75.6767,75.9507,75.6615,75.9507,33799.0
2018-11-09 14:40:00,99.8,99.87,99.57,99.63,29181.0,75.9583,76.0116,75.7832,75.8289,29181.0
2018-11-09 14:50:00,99.65,100.01,99.65,99.87,33668.0,75.8441,76.1181,75.8441,76.0116,33668.0
2018-11-09 15:00:00,99.86,99.96,99.73,99.95,32154.0,76.004,76.0801,75.905,76.0725,32154.0
2018-11-09 15:10:00,99.97,100.21,99.86,100.08,26596.0,76.0877,76.2703,76.004,76.1714,26596.0
2018-11-09 15:20:00,100.04,100.34,99.97,100.14,30425.0,76.141,76.3693,76.0877,76.2171,30425.0
2018-11-09 15:30:00,100.15,100.28,100.0,100.08,37961.0,76.2247,76.3236,76.1105,76.1714,37961.0
2018-11-09 15:40:00,100.07,100.3,99.83,99.84,58456.0,76.1638,76.3388,75.9811,75.9887,58456.0
2018-11-09 15:50:00,99.84,99.99,99.71,99.73,121798.0,75.9887,76.1029,75.8898,75.905,121798.0
2018-11-12 09:30:00,100.39,100.93,99.88,100.08,42701.0,76.4073,76.8183,76.0192,76.1714,42701.0
2018-11-12 09:40:00,99.98,100.01,99.4,99.4,28381.0,76.0953,76.1181,75.6539,75.6539,28381.0
2018-11-12 09:50:00,99.34,99.42,99.02,99.16,29793.0,75.6082,75.6691,75.3646,75.4712,29793.0
2018-11-12 10:00:00,99.13,99.15,98.76,98.98,25756.0,75.4484,75.4636,75.1667,75.3342,25756.0
2018-11-12 10:10:00,98.97,99.45,98.76,99.23,42708.0,75.3266,75.6919,75.1667,75.5245,42708.0
2018-11-12 10:20:00,99.18,99.62,99.16,99.45,15817.0,75.4864,75.8213,75.4712,75.6919,15817.0
2018-11-12 10:30:00,99.42,99.42,98.9,98.98,37892.0,75.6691,75.6691,75.2733,75.3342,37892.0
2018-11-12 10:40:00,98.96,98.99,98.79,98.97,32256.0,75.319,75.3418,75.1896,75.3266,32256.0
2018-11-12 10:50:00,98.94,99.0,98.65,98.75,19324.0,75.3037,75.3494,75.083,75.1591,19324.0
2018-11-12 11:00:00,98.75,98.96,98.7,98.93,21155.0,75.1591,75.319,75.1211,75.2961,21155.0
2018-11-12 11:10:00,98.93,99.01,98.5,98.55,23264.0,75.2961,75.357,74.9689,75.0069,23264.0
2018-11-12 11:20:00,98.52,98.66,98.3,98.31,25392.0,74.9841,75.0906,74.8166,74.8242,25392.0
2018-11-12 11:30:00,98.34,98.45,98.09,98.29,19721.0,74.8471,74.9308,74.6568,74.809,19721.0
2018-11-12 11:40:00,98.25,98.44,98.15,98.28,22704.0,74.7786,74.9232,74.7025,74.8014,22704.0
2018-11-12 11:50:00,98.23,98.35,98.04,98.22,18891.0,74.7634,74.8547,74.6187,74.7557,18891.0
2018-11-12 12:00:00,98.21,98.59,98.21,98.54,22504.0,74.7481,75.0374,74.7481,74.9993,22504.0
2018-11-12 12:10:00,98.49,98.49,98.26,98.41,13986.0,74.9612,74.9612,74.7862,74.9004,13986.0
2018-11-12 12:20:00,98.37,98.51,98.28,98.37,13902.0,74.8699,74.9765,74.8014,74.8699,13902.0
2018-11-12 12:30:00,98.31,98.33,98.09,98.28,14568.0,74.8242,74.8395,74.6568,74.8014,14568.0
2018-11-12 12:40:00,98.28,98.46,98.23,98.34,12720.0,74.8014,74.9384,74.7634,74.8471,12720.0
2018-11-12 12:50:00,98.39,98.39,98.19,98.19,12060.0,74.8851,74.8851,74.7329,74.7329,12060.0
2018-11-12 13:00:00,98.23,98.26,98.05,98.09,13895.0,74.7634,74.7862,74.6264,74.6568,13895.0
2018-11-12 13:10:00,98.09,98.17,98.0,98.0,17052.0,74.6568,74.7177,74.5883,74.5883,17052.0
2018-11-12 13:20:00,97.99,98.21,97.85,98.09,15418.0,74.5807,74.7481,74.4741,74.6568,15418.0
2018-11-12 13:30:00,98.09,98.19,98.03,98.06,12778.0,74.6568,74.7329,74.6111,74.634,12778.0
2018-11-12 13:40:00,98.08,98.17,97.89,98.13,26854.0,74.6492,74.7177,74.5046,74.6872,26854.0
2018-11-12 13:50:00,98.11,98.49,98.11,98.35,15616.0,74.672,74.9612,74.672,74.8547,15616.0
2018-11-12 14:00:00,98.33,98.76,98.33,98.71,20216.0,74.8395,75.1667,74.8395,75.1287,20216.0
2018-11-12 14:10:00,98.71,98.95,98.71,98.81,16406.0,75.1287,75.3114,75.1287,75.2048,16406.0
2018-11-12 14:20:00,98.82,98.85,98.61,98.62,23232.0,75.2124,75.2352,75.0526,75.0602,23232.0
2018-11-12 14:30:00,98.64,98.89,98.63,98.75,15459.0,75.0754,75.2657,75.0678,75.1591,15459.0
2018-11-12 14:40:00,98.75,99.04,98.71,99.0,18245.0,75.1591,75.3799,75.1287,75.3494,18245.0
2018-11-12 14:50:00,99.0,99.01,98.48,98.5,23228.0,75.3494,75.357,74.9536,74.9689,23228.0
2018-11-12 15:00:00,98.5,98.59,98.3,98.36,28009.0,74.9689,75.0374,74.8166,74.8623,28009.0
2018-11-12 15:10:00,98.37,98.44,98.17,98.31,37930.0,74.8699,74.9232,74.7177,74.8242,37930.0
2018-11-12 15:20:00,98.3,98.4,98.24,98.25,25566.0,74.8166,74.8927,74.771,74.7786,25566.0
2018-11-12 15:30:00,98.23,98.23,97.74,97.84,53592.0,74.7634,74.7634,74.3904,74.4665,53592.0
2018-11-12 15:40:00,97.81,98.25,97.71,97.89,53951.0,74.4437,74.7786,74.3676,74.5046,53951.0
2018-11-12 15:50:00,97.89,97.92,97.52,97.68,114969.0,74.5046,74.5274,74.223,74.3448,114969.0
2018-11-13 09:30:00,97.29,98.0,96.73,97.92,39797.0,74.0479,74.5883,73.6217,74.5274,39797.0
2018-11-13 09:40:00,97.87,98.24,97.74,98.1,28461.0,74.4894,74.771,74.3904,74.6644,28461.0
2018-11-13 09:50:00,98.11,98.11,97.21,97.53,67483.0,74.672,74.672,73.987,74.2306,67483.0
2018-11-13 10:00:00,97.48,97.52,96.64,97.03,61735.0,74.1925,74.223,73.5532,73.85,61735.0
2018-11-13 10:10:00,97.09,97.26,96.95,97.01,33156.0,73.8957,74.0251,73.7891,73.8348,33156.0
2018-11-13 10:20:00,97.0,97.0,96.41,96.45,55122.0,73.8272,73.8272,73.3781,73.4086,55122.0
2018-11-13 10:30:00,96.43,96.86,96.38,96.74,63635.0,73.3934,73.7206,73.3553,73.6293,63635.0
2018-11-13 10:40:00,96.71,97.03,96.4,96.92,37373.0,73.6065,73.85,73.3705,73.7663,37373.0
2018-11-13 10:50:00,96.94,97.06,96.56,97.02,26672.0,73.7815,73.8729,73.4923,73.8424,26672.0
2018-11-13 11:00:00,97.0,97.56,96.95,97.43,39338.0,73.8272,74.2534,73.7891,74.1545,39338.0
2018-11-13 11:10:00,97.39,98.02,97.28,97.93,21309.0,74.124,74.6035,74.0403,74.535,21309.0
2018-11-13 11:20:00,97.96,98.04,97.49,97.55,22690.0,74.5579,74.6187,74.2001,74.2458,22690.0
2018-11-13 11:30:00,97.57,97.7,97.48,97.64,31887.0,74.261,74.36,74.1925,74.3143,31887.0
2018-11-13 11:40:00,97.65,97.74,97.52,97.74,23235.0,74.3219,74.3904,74.223,74.3904,23235.0
2018-11-13 11:50:00,97.72,97.87,97.57,97.68,28515.0,74.3752,74.4894,74.261,74.3448,28515.0
2018-11-13 12:00:00,97.68,97.79,97.2,97.21,30063.0,74.3448,74.4285,73.9794,73.987,30063.0
2018-11-13 12:10:00,97.21,97.24,96.91,97.04,31017.0,73.987,74.0099,73.7587,73.8576,31017.0
2018-11-13 12:20:00,97.02,97.26,97.01,97.16,32467.0,73.8424,74.0251,73.8348,73.949,32467.0
2018-11-13 12:30:00,97.11,97.23,96.82,96.89,22941.0,73.9109,74.0023,73.6902,73.7435,22941.0
2018-11-13 12:40:00,96.94,97.0,96.72,96.83,22096.0,73.7815,73.8272,73.6141,73.6978,22096.0
2018-11-13 12:50:00,96.84,97.0,96.78,96.78,18014.0,73.7054,73.8272,73.6598,73.6598,18014.0
2018-11-13 13:00:00,96.81,96.83,96.4,96.45,29023.0,73.6826,73.6978,73.3705,73.4086,29023.0
2018-11-13 13:10:00,96.51,96.51,96.14,96.25,25257.0,73.4543,73.4543,73.1726,73.2564,25257.0
2018-11-13 13:20:00,96.27,96.41,96.1,96.18,24376.0,73.2716,73.3781,73.1422,73.2031,24376.0
2018-11-13 13:30:00,96.14,96.49,96.14,96.49,29317.0,73.1726,73.439,73.1726,73.439,29317.0
2018-11-13 13:40:00,96.53,96.53,95.84,95.88,43726.0,73.4695,73.4695,72.9443,72.9748,43726.0
2018-11-13 13:50:00,95.85,95.98,95.63,95.63,99044.0,72.9519,73.0509,72.7845,72.7845,99044.0
2018-11-13 14:00:00,95.63,95.89,95.6,95.78,74835.0,72.7845,72.9824,72.7617,72.8987,74835.0
2018-11-13 14:10:00,95.76,95.76,95.23,95.31,39490.0,72.8834,72.8834,72.48,72.5409,39490.0
2018-11-13 14:20:00,95.35,95.5,94.96,95.05,103180.0,72.5714,72.6855,72.2745,72.343,103180.0
2018-11-13 14:30:00,95.05,95.32,94.97,95.06,81190.0,72.343,72.5485,72.2822,72.3507,81190.0
2018-11-13 14:40:00,95.06,95.06,94.67,94.83,35490.0,72.3507,72.3507,72.0538,72.1756,35490.0
2018-11-13 14:50:00,94.82,95.31,94.77,95.1,75623.0,72.168,72.5409,72.1299,72.3811,75623.0
2018-11-13 15:00:00,95.12,95.43,95.06,95.24,67129.0,72.3963,72.6323,72.3507,72.4877,67129.0
2018-11-13 15:10:00,95.22,95.25,94.83,94.97,49690.0,72.4724,72.4953,72.1756,72.2822,49690.0
2018-11-13 15:20:00,94.95,95.24,94.79,94.99,69670.0,72.2669,72.4877,72.1452,72.2974,69670.0
2018-11-13 15:30:00,94.96,95.1,94.8,94.93,107735.0,72.2745,72.3811,72.1528,72.2517,107735.0
2018-11-13 15:40:00,94.92,95.06,94.78,95.04,209828.0,72.2441,72.3507,72.1375,72.3354,209828.0
2018-11-13 15:50:00,95.04,95.21,94.77,94.8,334412.0,72.3354,72.4648,72.1299,72.1528,334412.0
2018-11-14 09:30:00,96.48,97.24,96.29,96.86,62289.0,73.4314,74.0099,73.2868,73.7206,62289.0
2018-11-14 09:40:00,96.87,97.56,96.77,96.77,37829.0,73.7283,74.2534,73.6521,73.6521,37829.0
2018-11-14 09:50:00,96.77,96.9,96.47,96.85,42877.0,73.6521,73.7511,73.4238,73.713,42877.0
2018-11-14 10:00:00,96.83,96.84,96.24,96.81,47655.0,73.6978,73.7054,73.2488,73.6826,47655.0
2018-11-14 10:10:00,96.81,96.84,96.29,96.44,48427.0,73.6826,73.7054,73.2868,73.401,48427.0
2018-11-14 10:20:00,96.4,96.4,96.08,96.24,18386.0,73.3705,73.3705,73.127,73.2488,18386.0
2018-11-14 10:30:00,96.29,96.59,96.23,96.49,31358.0,73.2868,73.5151,73.2411,73.439,31358.0
2018-11-14 10:40:00,96.42,96.45,95.84,95.84,30106.0,73.3858,73.4086,72.9443,72.9443,30106.0
2018-11-14 10:50:00,95.87,96.11,95.71,96.11,29095.0,72.9672,73.1498,72.8454,73.1498,29095.0
2018-11-14 11:00:00,96.12,96.12,95.75,95.75,23237.0,73.1574,73.1574,72.8758,72.8758,23237.0
2018-11-14 11:10:00,95.78,95.84,95.47,95.47,35945.0,72.8987,72.9443,72.6627,72.6627,35945.0
2018-11-14 11:20:00,95.46,95.55,95.07,95.2,49208.0,72.6551,72.7236,72.3583,72.4572,49208.0
2018-11-14 11:30:00,95.18,95.5,95.03,95.1,48521.0,72.442,72.6855,72.3278,72.3811,48521.0
2018-11-14 11:40:00,95.12,95.24,94.88,95.22,45982.0,72.3963,72.4877,72.2137,72.4724,45982.0
2018-11-14 11:50:00,95.25,95.65,95.06,95.64,58130.0,72.4953,72.7997,72.3507,72.7921,58130.0
2018-11-14 12:00:00,95.66,95.82,95.59,95.75,69561.0,72.8073,72.9291,72.754,72.8758,69561.0
2018-11-14 12:10:00,95.72,95.91,95.66,95.8,55423.0,72.853,72.9976,72.8073,72.9139,55423.0
2018-11-14 12:20:00,95.87,96.1,95.8,96.1,25048.0,72.9672,73.1422,72.9139,73.1422,25048.0
2018-11-14 12:30:00,96.08,96.1,95.68,95.83,66089.0,73.127,73.1422,72.8225,72.9367,66089.0
2018-11-14 12:40:00,95.84,95.98,95.7,95.9,26505.0,72.9443,73.0509,72.8378,72.99,26505.0
2018-11-14 12:50:00,95.87,96.11,95.8,95.88,26340.0,72.9672,73.1498,72.9139,72.9748,26340.0
2018-11-14 13:00:00,95.88,95.96,95.73,95.75,42544.0,72.9748,73.0357,72.8606,72.8758,42544.0
2018-11-14 13:10:00,95.78,95.85,95.53,95.84,48923.0,72.8987,72.9519,72.7084,72.9443,48923.0
2018-11-14 13:20:00,95.79,95.79,95.47,95.49,15230.0,72.9063,72.9063,72.6627,72.6779,15230.0
2018-11-14 13:30:00,95.48,95.55,95.31,95.5,29118.0,72.6703,72.7236,72.5409,72.6855,29118.0
2018-11-14 13:40:00,95.49,95.49,94.71,94.71,39715.0,72.6779,72.6779,72.0843,72.0843,39715.0
2018-11-14 13:50:00,94.67,94.85,94.37,94.84,62547.0,72.0538,72.1908,71.8255,72.1832,62547.0
2018-11-14 14:00:00,94.84,94.84,94.37,94.38,23712.0,72.1832,72.1832,71.8255,71.8331,23712.0
2018-11-14 14:10:00,94.35,95.14,94.35,94.98,33496.0,71.8103,72.4115,71.8103,72.2898,33496.0
2018-11-14 14:20:00,94.94,95.17,94.62,94.69,45549.0,72.2593,72.4344,72.0158,72.069,45549.0
2018-11-14 14:30:00,94.64,94.94,94.57,94.84,26094.0,72.031,72.2593,71.9777,72.1832,26094.0
2018-11-14 14:40:00,94.85,95.06,94.6,94.98,30657.0,72.1908,72.3507,72.0005,72.2898,30657.0
2018-11-14 14:50:00,94.99,95.41,94.92,95.38,30205.0,72.2974,72.617,72.2441,72.5942,30205.0
2018-11-14 15:00:00,95.4,95.76,95.35,95.7,51258.0,72.6094,72.8834,72.5714,72.8378,51258.0
2018-11-14 15:10:00,95.67,95.69,95.42,95.61,69535.0,72.8149,72.8302,72.6247,72.7693,69535.0
2018-11-14 15:20:00,95.59,95.89,95.54,95.84,60955.0,72.754,72.9824,72.716,72.9443,60955.0
2018-11-14 15:30:00,95.84,95.94,95.58,95.93,79645.0,72.9443,73.0204,72.7464,73.0128,79645.0
2018-11-14 15:40:00,95.92,95.98,95.74,95.97,132851.0,73.0052,73.0509,72.8682,73.0433,132851.0
2018-11-14 15:50:00,95.98,95.98,95.58,95.62,284221.0,73.0509,73.0509,72.7464,72.7769,284221.0
2018-11-15 09:30:00,95.0,95.85,94.72,95.7,90534.0,72.305,72.9519,72.0919,72.8378,90534.0
2018-11-15 09:40:00,95.66,96.23,95.51,96.22,50388.0,72.8073,73.2411,72.6932,73.2335,50388.0
2018-11-15 09:50:00,96.23,96.28,95.61,95.98,45288.0,73.2411,73.2792,72.7693,73.0509,45288.0
2018-11-15 10:00:00,95.89,96.12,95.33,95.33,37492.0,72.9824,73.1574,72.5562,72.5562,37492.0
2018-11-15 10:10:00,95.33,95.91,95.33,95.61,42406.0,72.5562,72.9976,72.5562,72.7693,42406.0
2018-11-15 10:20:00,95.57,95.77,95.36,95.66,26061.0,72.7388,72.891,72.579,72.8073,26061.0
2018-11-15 10:30:00,95.61,95.61,94.56,94.82,54929.0,72.7693,72.7693,71.9701,72.168,54929.0
2018-11-15 10:40:00,94.89,95.45,94.86,95.45,33211.0,72.2213,72.6475,72.1984,72.6475,33211.0
2018-11-15 10:50:00,95.4,95.66,95.32,95.53,23824.0,72.6094,72.8073,72.5485,72.7084,23824.0
2018-11-15 11:00:00,95.6,95.62,95.01,95.23,63867.0,72.7617,72.7769,72.3126,72.48,63867.0
2018-11-15 11:10:00,95.28,95.55,95.2,95.46,33876.0,72.5181,72.7236,72.4572,72.6551,33876.0
2018-11-15 11:20:00,95.43,95.72,95.42,95.63,60705.0,72.6323,72.853,72.6247,72.7845,60705.0
2018-11-15 11:30:00,95.64,96.15,95.56,95.93,66645.0,72.7921,73.1803,72.7312,73.0128,66645.0
2018-11-15 11:40:00,95.93,96.22,95.81,96.09,33392.0,73.0128,73.2335,72.9215,73.1346,33392.0
2018-11-15 11:50:00,96.07,96.21,95.91,96.04,32648.0,73.1194,73.2259,72.9976,73.0965,32648.0
2018-11-15 12:00:00,96.07,96.34,95.83,95.88,23442.0,73.1194,73.3249,72.9367,72.9748,23442.0
2018-11-15 12:10:00,95.89,96.15,95.85,95.92,20095.0,72.9824,73.1803,72.9519,73.0052,20095.0
2018-11-15 12:20:00,95.92,96.09,95.8,96.07,20648.0,73.0052,73.1346,72.9139,73.1194,20648.0
2018-11-15 12:30:00,96.03,96.16,95.88,96.16,18514.0,73.0889,73.1879,72.9748,73.1879,18514.0
2018-11-15 12:40:00,96.1,96.1,95.84,95.86,26793.0,73.1422,73.1422,72.9443,72.9595,26793.0
2018-11-15 12:50:00,95.89,95.89,95.5,95.57,23169.0,72.9824,72.9824,72.6855,72.7388,23169.0
2018-11-15 13:00:00,95.63,95.67,95.4,95.42,20214.0,72.7845,72.8149,72.6094,72.6247,20214.0
2018-11-15 13:10:00,95.45,95.88,95.42,95.78,41862.0,72.6475,72.9748,72.6247,72.8987,41862.0
2018-11-15 13:20:00,95.78,96.21,95.78,96.05,68959.0,72.8987,73.2259,72.8987,73.1041,68959.0
2018-11-15 13:30:00,96.05,96.32,96.04,96.07,41756.0,73.1041,73.3096,73.0965,73.1194,41756.0
2018-11-15 13:40:00,96.09,96.32,95.9,95.9,30081.0,73.1346,73.3096,72.99,72.99,30081.0
2018-11-15 13:50:00,95.88,96.3,95.87,96.17,28070.0,72.9748,73.2944,72.9672,73.1955,28070.0
2018-11-15 14:00:00,96.19,96.26,95.93,96.04,26480.0,73.2107,73.264,73.0128,73.0965,26480.0
2018-11-15 14:10:00,96.0,96.01,95.71,95.77,21918.0,73.0661,73.0737,72.8454,72.891,21918.0
2018-11-15 14:20:00,95.76,96.11,95.7,96.11,27464.0,72.8834,73.1498,72.8378,73.1498,27464.0
2018-11-15 14:30:00,96.09,96.31,96.06,96.12,28972.0,73.1346,73.302,73.1118,73.1574,28972.0
2018-11-15 14:40:00,96.13,96.22,96.04,96.12,28443.0,73.165,73.2335,73.0965,73.1574,28443.0
2018-11-15 14:50:00,96.12,96.15,95.76,95.83,65964.0,73.1574,73.1803,72.8834,72.9367,65964.0
2018-11-15 15:00:00,95.84,95.87,95.23,95.79,65801.0,72.9443,72.9672,72.48,72.9063,65801.0
2018-11-15 15:10:00,95.81,96.2,95.76,96.1,54756.0,72.9215,73.2183,72.8834,73.1422,54756.0
2018-11-15 15:20:00,96.09,96.2,95.86,96.01,55843.0,73.1346,73.2183,72.9595,73.0737,55843.0
2018-11-15 15:30:00,96.0,96.38,95.99,96.29,67212.0,73.0661,73.3553,73.0585,73.2868,67212.0
2018-11-15 15:40:00,96.29,96.4,95.95,96.0,85181.0,73.2868,73.3705,73.028,73.0661,85181.0
2018-11-15 15:50:00,96.03,96.28,96.0,96.27,136290.0,73.0889,73.2792,73.0661,73.2716,136290.0
2018-11-16 09:30:00,96.29,97.78,96.2,96.81,255141.0,73.8937,75.0371,73.8246,74.2927,255141.0
2018-11-16 09:40:00,96.95,97.72,96.94,97.08,105239.0,74.4002,74.9911,74.3925,74.4999,105239.0
2018-11-16 09:50:00,97.03,97.07,96.66,96.99,27086.0,74.4616,74.4923,74.1776,74.4309,27086.0
2018-11-16 10:00:00,97.04,97.07,96.74,96.92,49786.0,74.4692,74.4923,74.239,74.3771,49786.0
2018-11-16 10:10:00,96.93,97.23,96.81,96.87,24482.0,74.3848,74.615,74.2927,74.3388,24482.0
2018-11-16 10:20:00,96.81,96.87,96.52,96.63,23586.0,74.2927,74.3388,74.0702,74.1546,23586.0
2018-11-16 10:30:00,96.63,96.88,96.56,96.63,37226.0,74.1546,74.3465,74.1009,74.1546,37226.0
2018-11-16 10:40:00,96.62,96.98,96.61,96.87,53583.0,74.1469,74.4232,74.1393,74.3388,53583.0
2018-11-16 10:50:00,96.85,97.01,96.74,96.86,31685.0,74.3234,74.4462,74.239,74.3311,31685.0
2018-11-16 11:00:00,96.88,96.99,96.74,96.79,68330.0,74.3465,74.4309,74.239,74.2774,68330.0
2018-11-16 11:10:00,96.79,96.91,96.4,96.45,45159.0,74.2774,74.3695,73.9781,74.0165,45159.0
2018-11-16 11:20:00,96.41,96.58,96.29,96.45,24229.0,73.9858,74.1162,73.8937,74.0165,24229.0
2018-11-16 11:30:00,96.43,96.55,96.29,96.33,21389.0,74.0011,74.0932,73.8937,73.9244,21389.0
2018-11-16 11:40:00,96.33,96.68,96.3,96.5,35655.0,73.9244,74.193,73.9014,74.0548,35655.0
2018-11-16 11:50:00,96.53,96.8,96.45,96.45,36277.0,74.0779,74.2851,74.0165,74.0165,36277.0
2018-11-16 12:00:00,96.49,96.54,96.21,96.3,46560.0,74.0472,74.0855,73.8323,73.9014,46560.0
2018-11-16 12:10:00,96.27,96.33,96.15,96.24,21184.0,73.8783,73.9244,73.7862,73.8553,21184.0
2018-11-16 12:20:00,96.25,96.26,95.9,95.92,17165.0,73.863,73.8707,73.5944,73.6097,17165.0
2018-11-16 12:30:00,95.92,96.59,95.84,96.31,38219.0,73.6097,74.1239,73.5483,73.909,38219.0
2018-11-16 12:40:00,96.38,96.84,96.28,96.74,32199.0,73.9627,74.3158,73.886,74.239,32199.0
2018-11-16 12:50:00,96.7,96.74,96.52,96.62,32471.0,74.2083,74.239,74.0702,74.1469,32471.0
2018-11-16 13:00:00,96.61,96.73,96.25,96.4,40224.0,74.1393,74.2313,73.863,73.9781,40224.0
2018-11-16 13:10:00,96.47,96.56,96.37,96.5,18766.0,74.0318,74.1009,73.9551,74.0548,18766.0
2018-11-16 13:20:00,96.5,96.58,96.28,96.31,15676.0,74.0548,74.1162,73.886,73.909,15676.0
2018-11-16 13:30:00,96.31,96.35,96.1,96.18,23413.0,73.909,73.9397,73.7479,73.8093,23413.0
2018-11-16 13:40:00,96.17,96.24,96.0,96.22,22129.0,73.8016,73.8553,73.6711,73.84,22129.0
2018-11-16 13:50:00,96.23,96.3,96.11,96.22,16736.0,73.8476,73.9014,73.7555,73.84,16736.0
2018-11-16 14:00:00,96.28,96.46,96.24,96.43,17400.0,73.886,74.0241,73.8553,74.0011,17400.0
2018-11-16 14:10:00,96.44,96.49,96.16,96.25,24099.0,74.0088,74.0472,73.7939,73.863,24099.0
2018-11-16 14:20:00,96.26,96.68,96.25,96.6,27133.0,73.8707,74.193,73.863,74.1316,27133.0
2018-11-16 14:30:00,96.63,96.78,96.62,96.71,22944.0,74.1546,74.2697,74.1469,74.216,22944.0
2018-11-16 14:40:00,96.71,96.97,96.56,96.97,14471.0,74.216,74.4155,74.1009,74.4155,14471.0
2018-11-16 14:50:00,96.96,97.0,96.6,96.67,19394.0,74.4078,74.4385,74.1316,74.1853,19394.0
2018-11-16 15:00:00,96.67,96.82,96.54,96.57,23419.0,74.1853,74.3004,74.0855,74.1086,23419.0
2018-11-16 15:10:00,96.58,97.15,96.58,97.15,33478.0,74.1162,74.5537,74.1162,74.5537,33478.0
2018-11-16 15:20:00,97.14,97.19,96.96,96.96,62770.0,74.546,74.5843,74.4078,74.4078,62770.0
2018-11-16 15:30:00,96.96,97.01,96.81,96.95,93681.0,74.4078,74.4462,74.2927,74.4002,93681.0
2018-11-16 15:40:00,96.95,97.05,96.6,96.67,145626.0,74.4002,74.4769,74.1316,74.1853,145626.0
2018-11-16 15:50:00,96.67,96.71,96.5,96.68,346888.0,74.1853,74.216,74.0548,74.193,346888.0
2018-11-19 09:30:00,96.13,96.61,95.91,96.23,57799.0,73.7709,74.1393,73.6021,73.8476,57799.0
2018-11-19 09:40:00,96.32,96.48,95.98,95.98,28087.0,73.9167,74.0395,73.6558,73.6558,28087.0
2018-11-19 09:50:00,96.01,96.01,95.58,95.94,16342.0,73.6788,73.6788,73.3488,73.6251,16342.0
2018-11-19 10:00:00,95.93,96.18,95.87,96.04,29729.0,73.6174,73.8093,73.5714,73.7018,29729.0
2018-11-19 10:10:00,96.07,96.3,96.01,96.24,34547.0,73.7249,73.9014,73.6788,73.8553,34547.0
2018-11-19 10:20:00,96.25,96.31,96.0,96.12,33609.0,73.863,73.909,73.6711,73.7632,33609.0
2018-11-19 10:30:00,96.11,96.26,95.83,96.08,29353.0,73.7555,73.8707,73.5407,73.7325,29353.0
2018-11-19 10:40:00,96.1,96.23,95.96,96.19,32087.0,73.7479,73.8476,73.6404,73.8169,32087.0
2018-11-19 10:50:00,96.17,96.26,95.9,95.94,45711.0,73.8016,73.8707,73.5944,73.6251,45711.0
2018-11-19 11:00:00,95.92,96.12,95.69,96.05,50312.0,73.6097,73.7632,73.4332,73.7095,50312.0
2018-11-19 11:10:00,96.0,96.1,95.6,95.66,40339.0,73.6711,73.7479,73.3642,73.4102,40339.0
2018-11-19 11:20:00,95.6,95.7,95.37,95.57,28180.0,73.3642,73.4409,73.1877,73.3411,28180.0
2018-11-19 11:30:00,95.55,95.58,95.25,95.25,24169.0,73.3258,73.3488,73.0956,73.0956,24169.0
2018-11-19 11:40:00,95.22,95.31,95.03,95.1,26460.0,73.0726,73.1416,72.9267,72.9805,26460.0
2018-11-19 11:50:00,95.03,95.13,94.61,94.84,32720.0,72.9267,73.0035,72.6044,72.7809,32720.0
2018-11-19 12:00:00,94.81,94.94,94.59,94.66,25129.0,72.7579,72.8577,72.5891,72.6428,25129.0
2018-11-19 12:10:00,94.72,95.19,94.7,95.14,20794.0,72.6889,73.0495,72.6735,73.0112,20794.0
2018-11-19 12:20:00,95.11,95.22,94.97,95.14,18341.0,72.9881,73.0726,72.8807,73.0112,18341.0
2018-11-19 12:30:00,95.08,95.31,95.01,95.3,17890.0,72.9651,73.1416,72.9114,73.1339,17890.0
2018-11-19 12:40:00,95.29,95.42,95.13,95.18,20291.0,73.1263,73.226,73.0035,73.0419,20291.0
2018-11-19 12:50:00,95.16,95.31,95.04,95.2,26978.0,73.0265,73.1416,72.9344,73.0572,26978.0
2018-11-19 13:00:00,95.19,95.24,94.84,94.84,22078.0,73.0495,73.0879,72.7809,72.7809,22078.0
2018-11-19 13:10:00,94.83,95.0,94.79,94.96,17767.0,72.7733,72.9037,72.7426,72.873,17767.0
2018-11-19 13:20:00,95.01,95.06,94.52,94.56,80725.0,72.9114,72.9498,72.5354,72.5661,80725.0
2018-11-19 13:30:00,94.55,94.64,94.13,94.44,105584.0,72.5584,72.6275,72.2361,72.474,105584.0
2018-11-19 13:40:00,94.43,94.48,94.21,94.23,29575.0,72.4663,72.5047,72.2975,72.3128,29575.0
2018-11-19 13:50:00,94.24,94.26,94.02,94.04,27783.0,72.3205,72.3358,72.1517,72.167,27783.0
2018-11-19 14:00:00,94.02,94.04,93.79,93.85,35226.0,72.1517,72.167,71.9752,72.0212,35226.0
2018-11-19 14:10:00,93.8,94.16,93.72,94.06,23101.0,71.9828,72.2591,71.9214,72.1824,23101.0
2018-11-19 14:20:00,94.07,94.42,93.94,94.35,24485.0,72.19,72.4586,72.0903,72.4049,24485.0
2018-11-19 14:30:00,94.34,94.66,94.15,94.66,25065.0,72.3972,72.6428,72.2514,72.6428,25065.0
2018-11-19 14:40:00,94.65,94.75,94.43,94.63,25987.0,72.6351,72.7119,72.4663,72.6198,25987.0
2018-11-19 14:50:00,94.64,94.82,94.51,94.77,24266.0,72.6275,72.7656,72.5277,72.7272,24266.0
2018-11-19 15:00:00,94.78,95.08,94.74,94.97,47495.0,72.7349,72.9651,72.7042,72.8807,47495.0
2018-11-19 15:10:00,94.96,95.19,94.94,95.01,25249.0,72.873,73.0495,72.8577,72.9114,25249.0
2018-11-19 15:20:00,95.03,95.17,94.8,94.94,46331.0,72.9267,73.0342,72.7502,72.8577,46331.0
2018-11-19 15:30:00,94.97,95.01,94.71,94.77,50997.0,72.8807,72.9114,72.6812,72.7272,50997.0
2018-11-19 15:40:00,94.73,94.74,94.52,94.6,51107.0,72.6965,72.7042,72.5354,72.5968,51107.0
2018-11-19 15:50:00,94.61,94.95,94.55,94.89,120159.0,72.6044,72.8654,72.5584,72.8193,120159.0
2018-11-20 09:30:00,93.46,93.75,92.55,93.14,105041.0,71.7219,71.9445,71.0236,71.4763,105041.0
2018-11-20 09:40:00,93.11,93.65,93.04,93.37,45635.0,71.4533,71.8677,71.3996,71.6529,45635.0
2018-11-20 09:50:00,93.35,93.59,92.83,93.14,45397.0,71.6375,71.8217,71.2385,71.4763,45397.0
2018-11-20 10:00:00,93.09,93.09,92.25,92.27,53094.0,71.438,71.438,70.7934,70.8087,53094.0
2018-11-20 10:10:00,92.22,92.82,92.11,92.79,55357.0,70.7703,71.2308,70.6859,71.2078,55357.0
2018-11-20 10:20:00,92.82,93.31,92.63,93.24,62908.0,71.2308,71.6068,71.085,71.5531,62908.0
2018-11-20 10:30:00,93.15,93.76,93.07,93.65,46070.0,71.484,71.9521,71.4226,71.8677,46070.0
2018-11-20 10:40:00,93.65,93.77,93.35,93.56,39048.0,71.8677,71.9598,71.6375,71.7987,39048.0
2018-11-20 10:50:00,93.6,94.15,93.57,94.14,31070.0,71.8294,72.2514,71.8063,72.2438,31070.0
2018-11-20 11:00:00,94.12,94.27,93.75,94.15,34297.0,72.2284,72.3435,71.9445,72.2514,34297.0
2018-11-20 11:10:00,94.13,94.44,93.5,93.52,27392.0,72.2361,72.474,71.7526,71.768,27392.0
2018-11-20 11:20:00,93.55,93.58,93.31,93.43,28673.0,71.791,71.814,71.6068,71.6989,28673.0
2018-11-20 11:30:00,93.43,93.71,93.2,93.71,35577.0,71.6989,71.9138,71.5224,71.9138,35577.0
2018-11-20 11:40:00,93.74,93.86,93.56,93.61,20420.0,71.9368,72.0289,71.7987,71.837,20420.0
2018-11-20 11:50:00,93.61,93.67,93.31,93.52,21396.0,71.837,71.8831,71.6068,71.768,21396.0
2018-11-20 12:00:00,93.5,93.62,93.12,93.14,24431.0,71.7526,71.8447,71.461,71.4763,24431.0
2018-11-20 12:10:00,93.13,93.23,93.0,93.03,17870.0,71.4687,71.5454,71.3689,71.3919,17870.0
2018-11-20 12:20:00,93.04,93.21,92.86,93.1,55297.0,71.3996,71.5301,71.2615,71.4457,55297.0
2018-11-20 12:30:00,93.06,93.1,92.8,92.8,41399.0,71.415,71.4457,71.2154,71.2154,41399.0
2018-11-20 12:40:00,92.8,92.97,92.69,92.85,27661.0,71.2154,71.3459,71.131,71.2538,27661.0
2018-11-20 12:50:00,92.81,92.97,92.76,92.76,24263.0,71.2231,71.3459,71.1847,71.1847,24263.0
2018-11-20 13:00:00,92.72,92.88,92.7,92.87,24612.0,71.154,71.2768,71.1387,71.2691,24612.0
2018-11-20 13:10:00,92.86,92.86,92.45,92.51,25597.0,71.2615,71.2615,70.9468,70.9929,25597.0
2018-11-20 13:20:00,92.46,92.67,92.36,92.63,28744.0,70.9545,71.1157,70.8778,71.085,28744.0
2018-11-20 13:30:00,92.64,92.7,92.35,92.43,39974.0,71.0926,71.1387,70.8701,70.9315,39974.0
2018-11-20 13:40:00,92.39,92.7,92.37,92.59,31651.0,70.9008,71.1387,70.8854,71.0543,31651.0
2018-11-20 13:50:00,92.57,92.73,92.56,92.61,26204.0,71.0389,71.1617,71.0313,71.0696,26204.0
2018-11-20 14:00:00,92.58,92.6,92.26,92.33,44763.0,71.0466,71.0619,70.801,70.8547,44763.0
2018-11-20 14:10:00,92.35,92.79,92.35,92.72,35523.0,70.8701,71.2078,70.8701,71.154,35523.0
2018-11-20 14:20:00,92.73,92.76,92.5,92.61,30487.0,71.1617,71.1847,70.9852,71.0696,30487.0
2018-11-20 14:30:00,92.62,92.94,92.61,92.77,36760.0,71.0773,71.3229,71.0696,71.1924,36760.0
2018-11-20 14:40:00,92.76,92.79,92.56,92.62,39356.0,71.1847,71.2078,71.0313,71.0773,39356.0
2018-11-20 14:50:00,92.59,92.76,92.36,92.42,38120.0,71.0543,71.1847,70.8778,70.9238,38120.0
2018-11-20 15:00:00,92.45,92.58,92.08,92.41,69664.0,70.9468,71.0466,70.6629,70.9161,69664.0
2018-11-20 15:10:00,92.42,92.54,92.15,92.42,58645.0,70.9238,71.0159,70.7166,70.9238,58645.0
2018-11-20 15:20:00,92.43,92.88,92.41,92.81,42966.0,70.9315,71.2768,70.9161,71.2231,42966.0
2018-11-20 15:30:00,92.81,93.0,92.73,92.96,82482.0,71.2231,71.3689,71.1617,71.3382,82482.0
2018-11-20 15:40:00,92.96,92.98,92.71,92.78,80553.0,71.3382,71.3536,71.1464,71.2001,80553.0
2018-11-20 15:50:00,92.78,92.96,92.52,92.55,298175.0,71.2001,71.3382,71.0006,71.0236,298175.0
2018-11-21 09:30:00,93.19,93.27,92.75,92.93,69785.0,71.5147,71.5761,71.1771,71.3152,69785.0
2018-11-21 09:40:00,92.9,93.05,92.59,92.86,38915.0,71.2922,71.4073,71.0543,71.2615,38915.0
2018-11-21 09:50:00,92.82,92.83,92.16,92.24,75186.0,71.2308,71.2385,70.7243,70.7857,75186.0
2018-11-21 10:00:00,92.22,92.68,92.06,92.15,70813.0,70.7703,71.1233,70.6475,70.7166,70813.0
2018-11-21 10:10:00,92.13,92.64,92.02,92.6,55960.0,70.7013,71.0926,70.6169,71.0619,55960.0
2018-11-21 10:20:00,92.61,92.71,92.44,92.54,41115.0,71.0696,71.1464,70.9392,71.0159,41115.0
2018-11-21 10:30:00,92.52,92.63,92.33,92.46,105796.0,71.0006,71.085,70.8547,70.9545,105796.0
2018-11-21 10:40:00,92.49,92.69,92.45,92.56,53337.0,70.9775,71.131,70.9468,71.0313,53337.0
2018-11-21 10:50:00,92.57,93.03,92.52,92.95,64852.0,71.0389,71.3919,71.0006,71.3305,64852.0
2018-11-21 11:00:00,92.91,93.33,92.82,93.26,57096.0,71.2998,71.6222,71.2308,71.5684,57096.0
2018-11-21 11:10:00,93.27,93.43,93.21,93.36,57547.0,71.5761,71.6989,71.5301,71.6452,57547.0
2018-11-21 11:20:00,93.34,93.5,93.15,93.16,55642.0,71.6298,71.7526,71.484,71.4917,55642.0
2018-11-21 11:30:00,93.16,93.83,93.15,93.78,72434.0,71.4917,72.0059,71.484,71.9675,72434.0
2018-11-21 11:40:00,93.75,94.16,93.71,94.14,42178.0,71.9445,72.2591,71.9138,72.2438,42178.0
2018-11-21 11:50:00,94.13,94.35,94.01,94.35,38541.0,72.2361,72.4049,72.144,72.4049,38541.0
2018-11-21 12:00:00,94.33,94.41,94.08,94.09,23242.0,72.3896,72.451,72.1977,72.2054,23242.0
2018-11-21 12:10:00,94.12,94.32,94.04,94.15,45044.0,72.2284,72.3819,72.167,72.2514,45044.0
2018-11-21 12:20:00,94.16,94.26,93.89,93.94,23756.0,72.2591,72.3358,72.0519,72.0903,23756.0
2018-11-21 12:30:00,93.94,94.19,93.93,94.11,19992.0,72.0903,72.2821,72.0826,72.2207,19992.0
2018-11-21 12:40:00,94.13,94.26,94.13,94.18,30226.0,72.2361,72.3358,72.2361,72.2745,30226.0
2018-11-21 12:50:00,94.18,94.25,94.08,94.21,14297.0,72.2745,72.3282,72.1977,72.2975,14297.0
2018-11-21 13:00:00,94.19,94.45,94.16,94.37,46901.0,72.2821,72.4817,72.2591,72.4203,46901.0
2018-11-21 13:10:00,94.38,94.4,94.26,94.32,16102.0,72.4279,72.4433,72.3358,72.3819,16102.0
2018-11-21 13:20:00,94.34,94.34,94.18,94.25,17119.0,72.3972,72.3972,72.2745,72.3282,17119.0
2018-11-21 13:30:00,94.23,94.37,94.12,94.37,15775.0,72.3128,72.4203,72.2284,72.4203,15775.0
2018-11-21 13:40:00,94.35,94.48,94.35,94.39,15106.0,72.4049,72.5047,72.4049,72.4356,15106.0
2018-11-21 13:50:00,94.4,94.46,94.18,94.21,26301.0,72.4433,72.4893,72.2745,72.2975,26301.0
2018-11-21 14:00:00,94.18,94.28,94.08,94.24,31301.0,72.2745,72.3512,72.1977,72.3205,31301.0
2018-11-21 14:10:00,94.24,94.32,94.14,94.31,16534.0,72.3205,72.3819,72.2438,72.3742,16534.0
2018-11-21 14:20:00,94.3,94.31,94.14,94.18,25192.0,72.3665,72.3742,72.2438,72.2745,25192.0
2018-11-21 14:30:00,94.13,94.21,93.95,93.98,20650.0,72.2361,72.2975,72.0979,72.121,20650.0
2018-11-21 14:40:00,93.98,94.17,93.98,94.16,17255.0,72.121,72.2668,72.121,72.2591,17255.0
2018-11-21 14:50:00,94.14,94.25,94.13,94.2,16480.0,72.2438,72.3282,72.2361,72.2898,16480.0
2018-11-21 15:00:00,94.21,94.33,94.14,94.3,26895.0,72.2975,72.3896,72.2438,72.3665,26895.0
2018-11-21 15:10:00,94.3,94.31,94.16,94.22,28286.0,72.3665,72.3742,72.2591,72.3051,28286.0
2018-11-21 15:20:00,94.24,94.26,94.06,94.12,34855.0,72.3205,72.3358,72.1824,72.2284,34855.0
2018-11-21 15:30:00,94.08,94.09,93.88,93.99,54833.0,72.1977,72.2054,72.0442,72.1286,54833.0
2018-11-21 15:40:00,93.97,94.01,93.81,93.89,102225.0,72.1133,72.144,71.9905,72.0519,102225.0
2018-11-21 15:50:00,93.9,93.93,93.6,93.65,142929.0,72.0596,72.0826,71.8294,71.8677,142929.0
2018-11-23 09:30:00,91.69,91.99,90.22,90.71,211142.0,70.3636,70.5938,69.2355,69.6115,211142.0
2018-11-23 09:40:00,90.76,90.77,90.11,90.42,109453.0,69.6499,69.6576,69.1511,69.389,109453.0
2018-11-23 09:50:00,90.37,90.64,90.13,90.16,46749.0,69.3506,69.5578,69.1665,69.1895,46749.0
2018-11-23 10:00:00,90.17,90.54,90.13,90.41,74283.0,69.1971,69.4811,69.1665,69.3813,74283.0
2018-11-23 10:10:00,90.44,90.48,90.13,90.41,59652.0,69.4043,69.435,69.1665,69.3813,59652.0
2018-11-23 10:20:00,90.38,90.45,89.72,89.74,74026.0,69.3583,69.412,68.8518,68.8672,74026.0
2018-11-23 10:30:00,89.76,90.42,89.76,90.31,63116.0,68.8825,69.389,68.8825,69.3046,63116.0
2018-11-23 10:40:00,90.28,90.31,89.87,89.93,66212.0,69.2816,69.3046,68.9669,69.013,66212.0
2018-11-23 10:50:00,89.92,90.1,89.8,89.83,60351.0,69.0053,69.1434,68.9132,68.9362,60351.0
2018-11-23 11:00:00,89.84,90.15,89.83,90.1,48131.0,68.9439,69.1818,68.9362,69.1434,48131.0
2018-11-23 11:10:00,90.08,90.13,89.77,90.03,46671.0,69.1281,69.1665,68.8902,69.0897,46671.0
2018-11-23 11:20:00,90.03,90.18,89.88,90.03,52269.0,69.0897,69.2048,68.9746,69.0897,52269.0
2018-11-23 11:30:00,90.0,90.23,89.98,90.05,52910.0,69.0667,69.2432,69.0513,69.1051,52910.0
2018-11-23 11:40:00,90.07,90.2,90.03,90.05,56697.0,69.1204,69.2202,69.0897,69.1051,56697.0
2018-11-23 11:50:00,90.05,90.07,89.51,89.59,49733.0,69.1051,69.1204,68.6907,68.7521,49733.0
2018-11-23 12:00:00,89.6,89.66,89.31,89.35,60392.0,68.7597,68.8058,68.5372,68.5679,60392.0
2018-11-23 12:10:00,89.34,89.48,89.27,89.38,58177.0,68.5602,68.6676,68.5065,68.5909,58177.0
2018-11-23 12:20:00,89.36,89.4,89.14,89.26,57426.0,68.5755,68.6062,68.4067,68.4988,57426.0
2018-11-23 12:30:00,89.22,89.52,89.05,89.33,86881.0,68.4681,68.6983,68.3377,68.5525,86881.0
2018-11-23 12:40:00,89.34,89.5,89.21,89.26,87561.0,68.5602,68.683,68.4604,68.4988,87561.0
2018-11-23 12:50:00,89.26,89.34,88.99,89.0,200433.0,68.4988,68.5602,68.2916,68.2993,200433.0
2018-11-26 09:30:00,90.39,91.04,90.23,90.5,96189.0,69.366,69.8648,69.2432,69.4504,96189.0
2018-11-26 09:40:00,90.45,91.04,90.44,91.0,115984.0,69.412,69.8648,69.4043,69.8341,115984.0
2018-11-26 09:50:00,91.01,91.32,90.67,91.1,106825.0,69.8418,70.0797,69.5809,69.9108,106825.0
2018-11-26 10:00:00,91.1,91.1,90.7,90.75,90193.0,69.9108,69.9108,69.6039,69.6422,90193.0
2018-11-26 10:10:00,90.74,91.19,90.66,91.1,206160.0,69.6346,69.9799,69.5732,69.9108,206160.0
2018-11-26 10:20:00,91.12,91.45,91.06,91.38,64992.0,69.9262,70.1794,69.8801,70.1257,64992.0
2018-11-26 10:30:00,91.41,91.53,90.9,90.93,58292.0,70.1487,70.2408,69.7574,69.7804,58292.0
2018-11-26 10:40:00,90.91,91.23,90.83,91.17,46400.0,69.765,70.0106,69.7036,69.9646,46400.0
2018-11-26 10:50:00,91.13,91.72,91.07,91.68,49164.0,69.9339,70.3866,69.8878,70.3559,49164.0
2018-11-26 11:00:00,91.7,91.73,91.46,91.54,37541.0,70.3713,70.3943,70.1871,70.2485,37541.0
2018-11-26 11:10:00,91.54,91.63,91.46,91.5,40774.0,70.2485,70.3176,70.1871,70.2178,40774.0
2018-11-26 11:20:00,91.49,91.57,91.25,91.37,37653.0,70.2101,70.2715,70.0259,70.118,37653.0
2018-11-26 11:30:00,91.34,91.35,90.98,91.04,30527.0,70.095,70.1027,69.8187,69.8648,30527.0
2018-11-26 11:40:00,91.03,91.42,90.99,91.31,29873.0,69.8571,70.1564,69.8264,70.072,29873.0
2018-11-26 11:50:00,91.32,91.4,91.2,91.35,22501.0,70.0797,70.1411,69.9876,70.1027,22501.0
2018-11-26 12:00:00,91.34,91.39,91.25,91.37,27961.0,70.095,70.1334,70.0259,70.118,27961.0
2018-11-26 12:10:00,91.38,91.65,91.33,91.62,54343.0,70.1257,70.3329,70.0873,70.3099,54343.0
2018-11-26 12:20:00,91.6,91.6,91.45,91.48,40271.0,70.2945,70.2945,70.1794,70.2025,40271.0
2018-11-26 12:30:00,91.47,91.58,91.07,91.29,47569.0,70.1948,70.2792,69.8878,70.0566,47569.0
2018-11-26 12:40:00,91.32,91.45,91.26,91.35,27370.0,70.0797,70.1794,70.0336,70.1027,27370.0
2018-11-26 12:50:00,91.33,91.41,91.14,91.29,25788.0,70.0873,70.1487,69.9415,70.0566,25788.0
2018-11-26 13:00:00,91.3,91.46,91.13,91.45,62595.0,70.0643,70.1871,69.9339,70.1794,62595.0
2018-11-26 13:10:00,91.44,91.73,91.44,91.69,57763.0,70.1718,70.3943,70.1718,70.3636,57763.0
2018-11-26 13:20:00,91.68,91.77,91.51,91.56,44657.0,70.3559,70.425,70.2255,70.2638,44657.0
2018-11-26 13:30:00,91.57,91.67,91.54,91.59,27768.0,70.2715,70.3483,70.2485,70.2869,27768.0
2018-11-26 13:40:00,91.59,91.7,91.48,91.67,29397.0,70.2869,70.3713,70.2025,70.3483,29397.0
2018-11-26 13:50:00,91.64,91.76,91.55,91.73,20555.0,70.3252,70.4173,70.2562,70.3943,20555.0
2018-11-26 14:00:00,91.72,91.74,91.59,91.69,24652.0,70.3866,70.402,70.2869,70.3636,24652.0
2018-11-26 14:10:00,91.69,91.7,91.39,91.39,61661.0,70.3636,70.3713,70.1334,70.1334,61661.0
2018-11-26 14:20:00,91.37,91.51,91.24,91.51,32725.0,70.118,70.2255,70.0183,70.2255,32725.0
2018-11-26 14:30:00,91.51,91.82,91.51,91.62,46968.0,70.2255,70.4634,70.2255,70.3099,46968.0
2018-11-26 14:40:00,91.6,91.69,91.55,91.58,63811.0,70.2945,70.3636,70.2562,70.2792,63811.0
2018-11-26 14:50:00,91.58,91.88,91.58,91.88,44794.0,70.2792,70.5094,70.2792,70.5094,44794.0
2018-11-26 15:00:00,91.88,92.09,91.79,92.05,70677.0,70.5094,70.6706,70.4403,70.6399,70677.0
2018-11-26 15:10:00,92.02,92.02,91.79,91.8,70289.0,70.6169,70.6169,70.4403,70.448,70289.0
2018-11-26 15:20:00,91.8,91.92,91.68,91.91,46189.0,70.448,70.5401,70.3559,70.5324,46189.0
2018-11-26 15:30:00,91.92,92.18,91.89,91.99,90669.0,70.5401,70.7396,70.5171,70.5938,90669.0
2018-11-26 15:40:00,91.97,92.06,91.94,91.98,108285.0,70.5785,70.6475,70.5555,70.5862,108285.0
2018-11-26 15:50:00,91.98,92.19,91.98,92.14,278337.0,70.5862,70.7473,70.5862,70.7089,278337.0
2018-11-27 09:30:00,91.7,91.93,90.71,91.33,100007.0,70.3713,70.5478,69.6115,70.0873,100007.0
2018-11-27 09:40:00,91.43,91.73,91.16,91.31,63910.0,70.1641,70.3943,69.9569,70.072,63910.0
2018-11-27 09:50:00,91.31,91.73,90.97,91.59,102906.0,70.072,70.3943,69.8111,70.2869,102906.0
2018-11-27 10:00:00,91.6,91.65,91.22,91.37,89632.0,70.2945,70.3329,70.0029,70.118,89632.0
2018-11-27 10:10:00,91.34,91.58,91.25,91.44,102745.0,70.095,70.2792,70.0259,70.1718,102745.0
2018-11-27 10:20:00,91.43,91.52,91.14,91.15,65318.0,70.1641,70.2331,69.9415,69.9492,65318.0
2018-11-27 10:30:00,91.16,91.38,90.91,91.0,82968.0,69.9569,70.1257,69.765,69.8341,82968.0
2018-11-27 10:40:00,90.98,91.41,90.85,91.33,37368.0,69.8187,70.1487,69.719,70.0873,37368.0
2018-11-27 10:50:00,91.3,91.73,91.29,91.56,60105.0,70.0643,70.3943,70.0566,70.2638,60105.0
2018-11-27 11:00:00,91.54,91.93,91.49,91.76,57589.0,70.2485,70.5478,70.2101,70.4173,57589.0
2018-11-27 11:10:00,91.75,91.77,91.55,91.69,38897.0,70.4097,70.425,70.2562,70.3636,38897.0
2018-11-27 11:20:00,91.69,91.69,91.32,91.59,31852.0,70.3636,70.3636,70.0797,70.2869,31852.0
2018-11-27 11:30:00,91.59,91.79,91.44,91.52,51773.0,70.2869,70.4403,70.1718,70.2331,51773.0
2018-11-27 11:40:00,91.52,91.72,91.44,91.64,45255.0,70.2331,70.3866,70.1718,70.3252,45255.0
2018-11-27 11:50:00,91.66,91.91,91.61,91.8,38621.0,70.3406,70.5324,70.3022,70.448,38621.0
2018-11-27 12:00:00,91.8,91.8,91.53,91.69,48306.0,70.448,70.448,70.2408,70.3636,48306.0
2018-11-27 12:10:00,91.68,91.68,91.37,91.47,36496.0,70.3559,70.3559,70.118,70.1948,36496.0
2018-11-27 12:20:00,91.44,91.49,90.78,90.99,47758.0,70.1718,70.2101,69.6653,69.8264,47758.0
2018-11-27 12:30:00,90.97,91.27,90.83,91.26,36082.0,69.8111,70.0413,69.7036,70.0336,36082.0
2018-11-27 12:40:00,91.26,91.42,91.08,91.39,33695.0,70.0336,70.1564,69.8955,70.1334,33695.0
2018-11-27 12:50:00,91.36,91.45,91.27,91.27,40832.0,70.1104,70.1794,70.0413,70.0413,40832.0
2018-11-27 13:00:00,91.27,91.38,91.13,91.38,20160.0,70.0413,70.1257,69.9339,70.1257,20160.0
2018-11-27 13:10:00,91.39,91.55,91.18,91.31,29555.0,70.1334,70.2562,69.9722,70.072,29555.0
2018-11-27 13:20:00,91.31,91.36,91.08,91.23,43696.0,70.072,70.1104,69.8955,70.0106,43696.0
2018-11-27 13:30:00,91.26,91.33,91.04,91.25,30410.0,70.0336,70.0873,69.8648,70.0259,30410.0
2018-11-27 13:40:00,91.23,91.24,91.0,91.16,34208.0,70.0106,70.0183,69.8341,69.9569,34208.0
2018-11-27 13:50:00,91.16,91.26,91.02,91.24,34141.0,69.9569,70.0336,69.8494,70.0183,34141.0
2018-11-27 14:00:00,91.23,91.29,91.14,91.17,34882.0,70.0106,70.0566,69.9415,69.9646,34882.0
2018-11-27 14:10:00,91.16,91.32,91.05,91.29,37949.0,69.9569,70.0797,69.8725,70.0566,37949.0
2018-11-27 14:20:00,91.28,91.4,91.28,91.39,31452.0,70.049,70.1411,70.049,70.1334,31452.0
2018-11-27 14:30:00,91.4,91.56,91.4,91.47,30369.0,70.1411,70.2638,70.1411,70.1948,30369.0
2018-11-27 14:40:00,91.5,91.72,91.49,91.69,24650.0,70.2178,70.3866,70.2101,70.3636,24650.0
2018-11-27 14:50:00,91.7,91.7,91.3,91.33,34084.0,70.3713,70.3713,70.0643,70.0873,34084.0
2018-11-27 15:00:00,91.34,91.55,91.32,91.4,38665.0,70.095,70.2562,70.0797,70.1411,38665.0
2018-11-27 15:10:00,91.39,91.47,91.15,91.2,38823.0,70.1334,70.1948,69.9492,69.9876,38823.0
2018-11-27 15:20:00,91.21,91.34,91.18,91.24,38822.0,69.9953,70.095,69.9722,70.0183,38822.0
2018-11-27 15:30:00,91.25,91.25,91.04,91.16,57163.0,70.0259,70.0259,69.8648,69.9569,57163.0
2018-11-27 15:40:00,91.17,91.31,91.17,91.25,81502.0,69.9646,70.072,69.9646,70.0259,81502.0
2018-11-27 15:50:00,91.26,91.33,91.11,91.25,165437.0,70.0336,70.0873,69.9185,70.0259,165437.0
2018-11-28 09:30:00,91.82,91.95,90.77,91.05,73237.0,70.4634,70.5631,69.6576,69.8725,73237.0
2018-11-28 09:40:00,91.16,91.23,90.7,90.88,25447.0,69.9569,70.0106,69.6039,69.742,25447.0
2018-11-28 09:50:00,90.84,90.99,90.6,90.75,57423.0,69.7113,69.8264,69.5271,69.6422,57423.0
2018-11-28 10:00:00,90.74,90.81,90.25,90.3,51967.0,69.6346,69.6883,69.2585,69.2969,51967.0
2018-11-28 10:10:00,90.32,90.49,90.16,90.43,50280.0,69.3123,69.4427,69.1895,69.3967,50280.0
2018-11-28 10:20:00,90.43,90.54,90.24,90.29,44783.0,69.3967,69.4811,69.2509,69.2892,44783.0
2018-11-28 10:30:00,90.29,90.45,90.0,90.34,44948.0,69.2892,69.412,69.0667,69.3276,44948.0
2018-11-28 10:40:00,90.3,90.49,90.13,90.36,46419.0,69.2969,69.4427,69.1665,69.343,46419.0
2018-11-28 10:50:00,90.35,90.53,90.24,90.47,53596.0,69.3353,69.4734,69.2509,69.4274,53596.0
2018-11-28 11:00:00,90.45,90.86,90.37,90.81,43192.0,69.412,69.7267,69.3506,69.6883,43192.0
2018-11-28 11:10:00,90.85,91.0,90.65,90.85,57784.0,69.719,69.8341,69.5655,69.719,57784.0
2018-11-28 11:20:00,90.84,90.91,90.62,90.87,36437.0,69.7113,69.765,69.5425,69.7343,36437.0
2018-11-28 11:30:00,90.85,91.18,90.78,91.12,40394.0,69.719,69.9722,69.6653,69.9262,40394.0
2018-11-28 11:40:00,91.12,91.2,90.91,90.93,48396.0,69.9262,69.9876,69.765,69.7804,48396.0
2018-11-28 11:50:00,90.95,91.26,90.9,91.24,45436.0,69.7957,70.0336,69.7574,70.0183,45436.0
2018-11-28 12:00:00,91.28,92.43,91.28,92.39,94980.0,70.049,70.9315,70.049,70.9008,94980.0
2018-11-28 12:10:00,92.38,92.43,91.88,92.01,54262.0,70.8931,70.9315,70.5094,70.6092,54262.0
2018-11-28 12:20:00,92.03,92.13,91.83,91.95,31450.0,70.6245,70.7013,70.471,70.5631,31450.0
2018-11-28 12:30:00,91.93,91.99,91.74,91.91,42279.0,70.5478,70.5938,70.402,70.5324,42279.0
2018-11-28 12:40:00,91.92,92.12,91.83,92.05,33532.0,70.5401,70.6936,70.471,70.6399,33532.0
2018-11-28 12:50:00,92.06,92.3,92.06,92.09,37066.0,70.6475,70.8317,70.6475,70.6706,37066.0
2018-11-28 13:00:00,92.11,92.14,91.93,92.09,35465.0,70.6859,70.7089,70.5478,70.6706,35465.0
2018-11-28 13:10:00,92.1,92.27,92.1,92.18,42630.0,70.6782,70.8087,70.6782,70.7396,42630.0
2018-11-28 13:20:00,92.16,92.24,92.12,92.22,39331.0,70.7243,70.7857,70.6936,70.7703,39331.0
2018-11-28 13:30:00,92.22,92.39,92.1,92.34,53920.0,70.7703,70.9008,70.6782,70.8624,53920.0
2018-11-28 13:40:00,92.33,92.64,92.32,92.64,97750.0,70.8547,71.0926,70.8471,71.0926,97750.0
2018-11-28 13:50:00,92.64,92.73,92.48,92.51,44626.0,71.0926,71.1617,70.9699,70.9929,44626.0
2018-11-28 14:00:00,92.5,92.6,92.42,92.59,45014.0,70.9852,71.0619,70.9238,71.0543,45014.0
2018-11-28 14:10:00,92.6,92.69,92.41,92.48,36547.0,71.0619,71.131,70.9161,70.9699,36547.0
2018-11-28 14:20:00,92.48,92.48,92.06,92.12,36053.0,70.9699,70.9699,70.6475,70.6936,36053.0
2018-11-28 14:30:00,92.12,92.29,92.06,92.24,40292.0,70.6936,70.8241,70.6475,70.7857,40292.0
2018-11-28 14:40:00,92.24,92.33,92.15,92.21,44320.0,70.7857,70.8547,70.7166,70.7627,44320.0
2018-11-28 14:50:00,92.23,92.24,92.0,92.04,24598.0,70.778,70.7857,70.6015,70.6322,24598.0
2018-11-28 15:00:00,92.05,92.18,91.95,92.08,30785.0,70.6399,70.7396,70.5631,70.6629,30785.0
2018-11-28 15:10:00,92.1,92.15,92.04,92.13,30610.0,70.6782,70.7166,70.6322,70.7013,30610.0
2018-11-28 15:20:00,92.13,92.31,92.12,92.27,37253.0,70.7013,70.8394,70.6936,70.8087,37253.0
2018-11-28 15:30:00,92.26,92.48,92.14,92.44,57894.0,70.801,70.9699,70.7089,70.9392,57894.0
2018-11-28 15:40:00,92.44,92.68,92.33,92.68,91725.0,70.9392,71.1233,70.8547,71.1233,91725.0
2018-11-28 15:50:00,92.7,92.71,92.49,92.63,201030.0,71.1387,71.1464,70.9775,71.085,201030.0
2018-11-29 09:30:00,93.0,93.19,92.36,93.19,103662.0,71.3689,71.5147,70.8778,71.5147,103662.0
2018-11-29 09:40:00,93.11,93.24,92.82,93.02,61059.0,71.4533,71.5531,71.2308,71.3843,61059.0
2018-11-29 09:50:00,92.96,93.48,92.96,93.31,33298.0,71.3382,71.7373,71.3382,71.6068,33298.0
2018-11-29 10:00:00,93.32,93.33,92.63,92.89,34122.0,71.6145,71.6222,71.085,71.2845,34122.0
2018-11-29 10:10:00,92.88,93.06,92.52,92.52,30433.0,71.2768,71.415,71.0006,71.0006,30433.0
2018-11-29 10:20:00,92.51,92.86,92.38,92.76,36976.0,70.9929,71.2615,70.8931,71.1847,36976.0
2018-11-29 10:30:00,92.76,93.22,92.62,92.62,40373.0,71.1847,71.5377,71.0773,71.0773,40373.0
2018-11-29 10:40:00,92.64,92.77,92.45,92.51,29351.0,71.0926,71.1924,70.9468,70.9929,29351.0
2018-11-29 10:50:00,92.5,92.77,92.46,92.77,29063.0,70.9852,71.1924,70.9545,71.1924,29063.0
2018-11-29 11:00:00,92.74,92.99,92.71,92.94,25971.0,71.1694,71.3612,71.1464,71.3229,25971.0
2018-11-29 11:10:00,92.93,93.04,92.7,93.0,24770.0,71.3152,71.3996,71.1387,71.3689,24770.0
2018-11-29 11:20:00,92.99,93.28,92.84,93.26,26140.0,71.3612,71.5838,71.2461,71.5684,26140.0
2018-11-29 11:30:00,93.28,93.44,93.16,93.32,32277.0,71.5838,71.7066,71.4917,71.6145,32277.0
2018-11-29 11:40:00,93.34,93.4,93.14,93.39,33150.0,71.6298,71.6759,71.4763,71.6682,33150.0
2018-11-29 11:50:00,93.41,93.51,93.22,93.23,34371.0,71.6835,71.7603,71.5377,71.5454,34371.0
2018-11-29 12:00:00,93.21,93.24,93.08,93.13,21129.0,71.5301,71.5531,71.4303,71.4687,21129.0
2018-11-29 12:10:00,93.15,93.28,93.06,93.18,19353.0,71.484,71.5838,71.415,71.507,19353.0
2018-11-29 12:20:00,93.19,93.21,93.09,93.2,18443.0,71.5147,71.5301,71.438,71.5224,18443.0
2018-11-29 12:30:00,93.22,93.38,93.2,93.37,27618.0,71.5377,71.6605,71.5224,71.6529,27618.0
2018-11-29 12:40:00,93.37,93.47,93.34,93.41,25873.0,71.6529,71.7296,71.6298,71.6835,25873.0
2018-11-29 12:50:00,93.43,93.56,93.41,93.55,16235.0,71.6989,71.7987,71.6835,71.791,16235.0
2018-11-29 13:00:00,93.56,93.62,93.38,93.4,21831.0,71.7987,71.8447,71.6605,71.6759,21831.0
2018-11-29 13:10:00,93.4,93.63,93.4,93.62,29604.0,71.6759,71.8524,71.6759,71.8447,29604.0
2018-11-29 13:20:00,93.62,93.83,93.58,93.58,40003.0,71.8447,72.0059,71.814,71.814,40003.0
2018-11-29 13:30:00,93.58,93.64,93.44,93.47,55695.0,71.814,71.8601,71.7066,71.7296,55695.0
2018-11-29 13:40:00,93.48,93.49,93.28,93.34,29500.0,71.7373,71.7449,71.5838,71.6298,29500.0
2018-11-29 13:50:00,93.33,93.33,93.14,93.19,21852.0,71.6222,71.6222,71.4763,71.5147,21852.0
2018-11-29 14:00:00,93.17,93.37,93.1,93.12,34542.0,71.4994,71.6529,71.4457,71.461,34542.0
2018-11-29 14:10:00,93.13,93.33,93.11,93.27,35762.0,71.4687,71.6222,71.4533,71.5761,35762.0
2018-11-29 14:20:00,93.27,93.37,93.19,93.19,44674.0,71.5761,71.6529,71.5147,71.5147,44674.0
2018-11-29 14:30:00,93.21,93.32,93.2,93.3,43411.0,71.5301,71.6145,71.5224,71.5991,43411.0
2018-11-29 14:40:00,93.3,93.48,93.3,93.32,37413.0,71.5991,71.7373,71.5991,71.6145,37413.0
2018-11-29 14:50:00,93.33,93.69,93.32,93.61,39023.0,71.6222,71.8984,71.6145,71.837,39023.0
2018-11-29 15:00:00,93.62,93.64,93.46,93.57,53944.0,71.8447,71.8601,71.7219,71.8063,53944.0
2018-11-29 15:10:00,93.58,93.59,93.3,93.35,49257.0,71.814,71.8217,71.5991,71.6375,49257.0
2018-11-29 15:20:00,93.36,93.38,93.11,93.22,36946.0,71.6452,71.6605,71.4533,71.5377,36946.0
2018-11-29 15:30:00,93.21,93.21,92.81,92.86,66212.0,71.5301,71.5301,71.2231,71.2615,66212.0
2018-11-29 15:40:00,92.87,93.06,92.8,92.81,75216.0,71.2691,71.415,71.2154,71.2231,75216.0
2018-11-29 15:50:00,92.82,92.83,92.57,92.68,164137.0,71.2308,71.2385,71.0389,71.1233,164137.0
2018-11-30 09:30:00,92.24,92.43,91.75,92.23,42899.0,70.7857,70.9315,70.4097,70.778,42899.0
2018-11-30 09:40:00,92.23,92.57,92.07,92.13,28355.0,70.778,71.0389,70.6552,70.7013,28355.0
2018-11-30 09:50:00,92.11,92.26,91.87,92.24,30672.0,70.6859,70.801,70.5017,70.7857,30672.0
2018-11-30 10:00:00,92.24,92.4,91.98,92.39,37784.0,70.7857,70.9085,70.5862,70.9008,37784.0
2018-11-30 10:10:00,92.45,92.53,91.97,91.99,50528.0,70.9468,71.0082,70.5785,70.5938,50528.0
2018-11-30 10:20:00,92.01,92.17,91.98,92.01,70819.0,70.6092,70.732,70.5862,70.6092,70819.0
2018-11-30 10:30:00,92.03,92.39,91.99,92.34,51505.0,70.6245,70.9008,70.5938,70.8624,51505.0
2018-11-30 10:40:00,92.34,92.48,92.19,92.22,43738.0,70.8624,70.9699,70.7473,70.7703,43738.0
2018-11-30 10:50:00,92.23,92.25,91.81,92.05,51120.0,70.778,70.7934,70.4557,70.6399,51120.0
2018-11-30 11:00:00,92.03,92.11,91.98,92.02,33938.0,70.6245,70.6859,70.5862,70.6169,33938.0
2018-11-30 11:10:00,92.02,92.11,91.58,92.07,126178.0,70.6169,70.6859,70.2792,70.6552,126178.0
2018-11-30 11:20:00,92.06,92.43,91.98,92.34,122249.0,70.6475,70.9315,70.5862,70.8624,122249.0
2018-11-30 11:30:00,92.28,92.67,92.12,92.53,25112.0,70.8164,71.1157,70.6936,71.0082,25112.0
2018-11-30 11:40:00,92.53,92.78,92.44,92.75,30184.0,71.0082,71.2001,70.9392,71.1771,30184.0
2018-11-30 11:50:00,92.77,93.07,92.68,92.83,13673.0,71.1924,71.4226,71.1233,71.2385,13673.0
2018-11-30 12:00:00,92.81,92.85,92.52,92.59,24202.0,71.2231,71.2538,71.0006,71.0543,24202.0
2018-11-30 12:10:00,92.59,92.65,92.53,92.58,21347.0,71.0543,71.1003,71.0082,71.0466,21347.0
2018-11-30 12:20:00,92.56,92.7,92.52,92.54,19469.0,71.0313,71.1387,71.0006,71.0159,19469.0
2018-11-30 12:30:00,92.55,92.61,92.39,92.4,21202.0,71.0236,71.0696,70.9008,70.9085,21202.0
2018-11-30 12:40:00,92.42,92.5,92.34,92.36,28179.0,70.9238,70.9852,70.8624,70.8778,28179.0
2018-11-30 12:50:00,92.38,92.47,92.32,92.36,47554.0,70.8931,70.9622,70.8471,70.8778,47554.0
2018-11-30 13:00:00,92.37,92.46,92.3,92.43,95025.0,70.8854,70.9545,70.8317,70.9315,95025.0
2018-11-30 13:10:00,92.45,92.82,92.43,92.78,24526.0,70.9468,71.2308,70.9315,71.2001,24526.0
2018-11-30 13:20:00,92.77,93.08,92.77,93.06,16791.0,71.1924,71.4303,71.1924,71.415,16791.0
2018-11-30 13:30:00,93.08,93.24,93.04,93.19,36476.0,71.4303,71.5531,71.3996,71.5147,36476.0
2018-11-30 13:40:00,93.19,93.21,93.07,93.11,26905.0,71.5147,71.5301,71.4226,71.4533,26905.0
2018-11-30 13:50:00,93.11,93.16,92.91,92.93,17480.0,71.4533,71.4917,71.2998,71.3152,17480.0
2018-11-30 14:00:00,92.93,92.99,92.77,92.91,83441.0,71.3152,71.3612,71.1924,71.2998,83441.0
2018-11-30 14:10:00,92.91,93.12,92.9,93.07,26267.0,71.2998,71.461,71.2922,71.4226,26267.0
2018-11-30 14:20:00,93.1,93.24,93.03,93.11,39499.0,71.4457,71.5531,71.3919,71.4533,39499.0
2018-11-30 14:30:00,93.13,93.26,93.12,93.14,36681.0,71.4687,71.5684,71.461,71.4763,36681.0
2018-11-30 14:40:00,93.12,93.24,93.09,93.17,33499.0,71.461,71.5531,71.438,71.4994,33499.0
2018-11-30 14:50:00,93.17,93.23,93.13,93.16,34576.0,71.4994,71.5454,71.4687,71.4917,34576.0
2018-11-30 15:00:00,93.17,93.39,93.12,93.39,46116.0,71.4994,71.6682,71.461,71.6682,46116.0
2018-11-30 15:10:00,93.4,93.41,93.3,93.39,44781.0,71.6759,71.6835,71.5991,71.6682,44781.0
2018-11-30 15:20:00,93.38,93.42,93.29,93.37,45457.0,71.6605,71.6912,71.5915,71.6529,45457.0
2018-11-30 15:30:00,93.37,93.55,93.37,93.49,73540.0,71.6529,71.791,71.6529,71.7449,73540.0
2018-11-30 15:40:00,93.48,93.5,93.26,93.31,93702.0,71.7373,71.7526,71.5684,71.6068,93702.0
2018-11-30 15:50:00,93.3,93.61,93.2,93.51,312088.0,71.5991,71.837,71.5224,71.7603,312088.0
2018-12-03 09:30:00,93.83,95.95,93.52,94.65,336241.0,72.0059,73.6328,71.768,72.6351,336241.0
2018-12-03 09:40:00,94.63,95.17,94.25,94.32,150151.0,72.6198,73.0342,72.3282,72.3819,150151.0
2018-12-03 09:50:00,94.35,94.36,93.35,93.42,160183.0,72.4049,72.4126,71.6375,71.6912,160183.0
2018-12-03 10:00:00,93.46,93.54,93.03,93.36,96391.0,71.7219,71.7833,71.3919,71.6452,96391.0
2018-12-03 10:10:00,93.32,93.37,92.9,93.26,82791.0,71.6145,71.6529,71.2922,71.5684,82791.0
2018-12-03 10:20:00,93.25,93.4,93.04,93.19,63729.0,71.5608,71.6759,71.3996,71.5147,63729.0
2018-12-03 10:30:00,93.21,93.33,92.97,92.99,61802.0,71.5301,71.6222,71.3459,71.3612,61802.0
2018-12-03 10:40:00,92.99,92.99,92.15,92.15,169142.0,71.3612,71.3612,70.7166,70.7166,169142.0
2018-12-03 10:50:00,92.15,92.43,91.73,91.83,122922.0,70.7166,70.9315,70.3943,70.471,122922.0
2018-12-03 11:00:00,91.83,91.94,91.58,91.74,117728.0,70.471,70.5555,70.2792,70.402,117728.0
2018-12-03 11:10:00,91.72,92.0,91.58,91.72,165202.0,70.3866,70.6015,70.2792,70.3866,165202.0
2018-12-03 11:20:00,91.75,91.98,91.58,91.75,61509.0,70.4097,70.5862,70.2792,70.4097,61509.0
2018-12-03 11:30:00,91.76,91.81,91.27,91.35,61482.0,70.4173,70.4557,70.0413,70.1027,61482.0
2018-12-03 11:40:00,91.33,91.38,90.82,90.98,90816.0,70.0873,70.1257,69.696,69.8187,90816.0
2018-12-03 11:50:00,90.97,91.11,90.63,90.65,84287.0,69.8111,69.9185,69.5502,69.5655,84287.0
2018-12-03 12:00:00,90.67,90.85,90.52,90.84,127233.0,69.5809,69.719,69.4657,69.7113,127233.0
2018-12-03 12:10:00,90.85,91.04,90.58,90.62,139086.0,69.719,69.8648,69.5118,69.5425,139086.0
2018-12-03 12:20:00,90.6,90.85,90.51,90.78,117853.0,69.5271,69.719,69.4581,69.6653,117853.0
2018-12-03 12:30:00,90.79,91.02,90.78,90.98,205217.0,69.6729,69.8494,69.6653,69.8187,205217.0
2018-12-03 12:40:00,90.99,91.48,90.95,91.42,135375.0,69.8264,70.2025,69.7957,70.1564,135375.0
2018-12-03 12:50:00,91.44,91.83,91.42,91.81,74083.0,70.1718,70.471,70.1564,70.4557,74083.0
2018-12-03 13:00:00,91.81,92.1,91.78,92.06,59420.0,70.4557,70.6782,70.4327,70.6475,59420.0
2018-12-03 13:10:00,92.06,92.52,92.03,92.52,111566.0,70.6475,71.0006,70.6245,71.0006,111566.0
2018-12-03 13:20:00,92.5,92.6,92.29,92.41,56383.0,70.9852,71.0619,70.8241,70.9161,56383.0
2018-12-03 13:30:00,92.38,92.4,92.12,92.22,36268.0,70.8931,70.9085,70.6936,70.7703,36268.0
2018-12-03 13:40:00,92.19,92.21,91.94,92.13,40483.0,70.7473,70.7627,70.5555,70.7013,40483.0
2018-12-03 13:50:00,92.11,92.29,92.11,92.22,24909.0,70.6859,70.8241,70.6859,70.7703,24909.0
2018-12-03 14:00:00,92.22,92.43,91.9,92.08,62689.0,70.7703,70.9315,70.5248,70.6629,62689.0
2018-12-03 14:10:00,92.08,92.42,91.98,92.35,55100.0,70.6629,70.9238,70.5862,70.8701,55100.0
2018-12-03 14:20:00,92.37,92.61,92.33,92.56,32812.0,70.8854,71.0696,70.8547,71.0313,32812.0
2018-12-03 14:30:00,92.56,92.67,92.47,92.48,46769.0,71.0313,71.1157,70.9622,70.9699,46769.0
2018-12-03 14:40:00,92.48,92.52,92.23,92.42,45862.0,70.9699,71.0006,70.778,70.9238,45862.0
2018-12-03 14:50:00,92.42,92.53,92.15,92.28,45507.0,70.9238,71.0082,70.7166,70.8164,45507.0
2018-12-03 15:00:00,92.26,92.37,92.18,92.33,50438.0,70.801,70.8854,70.7396,70.8547,50438.0
2018-12-03 15:10:00,92.32,92.58,92.32,92.43,58253.0,70.8471,71.0466,70.8471,70.9315,58253.0
2018-12-03 15:20:00,92.43,92.6,92.27,92.39,72782.0,70.9315,71.0619,70.8087,70.9008,72782.0
2018-12-03 15:30:00,92.36,92.43,92.2,92.28,79874.0,70.8778,70.9315,70.755,70.8164,79874.0
2018-12-03 15:40:00,92.29,92.37,92.02,92.04,115252.0,70.8241,70.8854,70.6169,70.6322,115252.0
2018-12-03 15:50:00,92.05,92.12,91.94,92.08,280857.0,70.6399,70.6936,70.5555,70.6629,280857.0
2018-12-04 09:30:00,92.63,93.77,92.53,93.67,65454.0,71.085,71.9598,71.0082,71.8831,65454.0
2018-12-04 09:40:00,93.67,93.79,93.08,93.13,64115.0,71.8831,71.9752,71.4303,71.4687,64115.0
2018-12-04 09:50:00,93.18,93.53,92.81,92.86,51519.0,71.507,71.7756,71.2231,71.2615,51519.0
2018-12-04 10:00:00,92.93,93.71,92.89,93.56,71373.0,71.3152,71.9138,71.2845,71.7987,71373.0
2018-12-04 10:10:00,93.55,93.85,93.41,93.41,44049.0,71.791,72.0212,71.6835,71.6835,44049.0
2018-12-04 10:20:00,93.44,93.56,93.2,93.47,40843.0,71.7066,71.7987,71.5224,71.7296,40843.0
2018-12-04 10:30:00,93.45,93.51,93.13,93.43,38816.0,71.7142,71.7603,71.4687,71.6989,38816.0
2018-12-04 10:40:00,93.46,93.67,93.16,93.26,29348.0,71.7219,71.8831,71.4917,71.5684,29348.0
2018-12-04 10:50:00,93.28,93.29,92.88,92.88,39236.0,71.5838,71.5915,71.2768,71.2768,39236.0
2018-12-04 11:00:00,92.86,93.04,92.65,92.86,70507.0,71.2615,71.3996,71.1003,71.2615,70507.0
2018-12-04 11:10:00,92.84,92.84,92.5,92.59,25859.0,71.2461,71.2461,70.9852,71.0543,25859.0
2018-12-04 11:20:00,92.56,92.92,92.5,92.92,42678.0,71.0313,71.3075,70.9852,71.3075,42678.0
2018-12-04 11:30:00,92.88,92.97,92.5,92.94,82468.0,71.2768,71.3459,70.9852,71.3229,82468.0
2018-12-04 11:40:00,92.96,93.23,92.94,93.12,24449.0,71.3382,71.5454,71.3229,71.461,24449.0
2018-12-04 11:50:00,93.08,93.47,93.08,93.18,41997.0,71.4303,71.7296,71.4303,71.507,41997.0
2018-12-04 12:00:00,93.15,93.19,92.67,92.93,51289.0,71.484,71.5147,71.1157,71.3152,51289.0
2018-12-04 12:10:00,92.96,93.03,92.48,92.66,73226.0,71.3382,71.3919,70.9699,71.108,73226.0
2018-12-04 12:20:00,92.64,92.73,92.42,92.42,32795.0,71.0926,71.1617,70.9238,70.9238,32795.0
2018-12-04 12:30:00,92.41,92.57,92.16,92.44,47768.0,70.9161,71.0389,70.7243,70.9392,47768.0
2018-12-04 12:40:00,92.41,92.54,92.3,92.47,23923.0,70.9161,71.0159,70.8317,70.9622,23923.0
2018-12-04 12:50:00,92.44,92.44,92.12,92.16,20810.0,70.9392,70.9392,70.6936,70.7243,20810.0
2018-12-04 13:00:00,92.11,92.33,91.95,92.16,25811.0,70.6859,70.8547,70.5631,70.7243,25811.0
2018-12-04 13:10:00,92.16,92.49,92.01,92.28,57672.0,70.7243,70.9775,70.6092,70.8164,57672.0
2018-12-04 13:20:00,92.3,92.3,91.92,92.14,70776.0,70.8317,70.8317,70.5401,70.7089,70776.0
2018-12-04 13:30:00,92.12,92.27,91.82,91.88,52107.0,70.6936,70.8087,70.4634,70.5094,52107.0
2018-12-04 13:40:00,91.87,92.62,91.69,92.54,36309.0,70.5017,71.0773,70.3636,71.0159,36309.0
2018-12-04 13:50:00,92.52,92.73,92.28,92.55,31777.0,71.0006,71.1617,70.8164,71.0236,31777.0
2018-12-04 14:00:00,92.52,92.58,92.27,92.55,34925.0,71.0006,71.0466,70.8087,71.0236,34925.0
2018-12-04 14:10:00,92.52,92.7,92.36,92.5,26944.0,71.0006,71.1387,70.8778,70.9852,26944.0
2018-12-04 14:20:00,92.51,92.52,92.17,92.18,27987.0,70.9929,71.0006,70.732,70.7396,27987.0
2018-12-04 14:30:00,92.19,92.5,92.19,92.4,33311.0,70.7473,70.9852,70.7473,70.9085,33311.0
2018-12-04 14:40:00,92.4,92.8,92.36,92.77,67308.0,70.9085,71.2154,70.8778,71.1924,67308.0
2018-12-04 14:50:00,92.73,92.74,92.3,92.31,32522.0,71.1617,71.1694,70.8317,70.8394,32522.0
2018-12-04 15:00:00,92.33,92.33,92.0,92.05,47105.0,70.8547,70.8547,70.6015,70.6399,47105.0
2018-12-04 15:10:00,92.09,92.25,91.97,92.0,50851.0,70.6706,70.7934,70.5785,70.6015,50851.0
2018-12-04 15:20:00,92.03,92.2,91.75,91.92,85253.0,70.6245,70.755,70.4097,70.5401,85253.0
2018-12-04 15:30:00,91.92,92.16,91.7,91.7,84913.0,70.5401,70.7243,70.3713,70.3713,84913.0
2018-12-04 15:40:00,91.7,91.73,91.34,91.4,117160.0,70.3713,70.3943,70.095,70.1411,117160.0
2018-12-04 15:50:00,91.39,91.49,91.23,91.4,182674.0,70.1334,70.2101,70.0106,70.1411,182674.0
2018-12-06 09:30:00,89.8,90.49,89.07,90.41,145470.0,68.9132,69.4427,68.353,69.3813,145470.0
2018-12-06 09:40:00,90.35,90.64,89.93,89.96,48075.0,69.3353,69.5578,69.013,69.036,48075.0
2018-12-06 09:50:00,90.0,90.15,89.58,90.15,44986.0,69.0667,69.1818,68.7444,69.1818,44986.0
2018-12-06 10:00:00,90.08,90.74,90.04,90.63,50986.0,69.1281,69.6346,69.0974,69.5502,50986.0
2018-12-06 10:10:00,90.63,91.13,90.29,91.02,56595.0,69.5502,69.9339,69.2892,69.8494,56595.0
2018-12-06 10:20:00,91.03,91.17,90.79,91.13,75446.0,69.8571,69.9646,69.6729,69.9339,75446.0
2018-12-06 10:30:00,91.09,91.2,90.69,90.88,93974.0,69.9032,69.9876,69.5962,69.742,93974.0
2018-12-06 10:40:00,90.88,91.38,90.79,91.27,58792.0,69.742,70.1257,69.6729,70.0413,58792.0
2018-12-06 10:50:00,91.25,91.26,90.71,90.78,72406.0,70.0259,70.0336,69.6115,69.6653,72406.0
2018-12-06 11:00:00,90.79,91.27,90.68,90.68,65051.0,69.6729,70.0413,69.5885,69.5885,65051.0
2018-12-06 11:10:00,90.69,90.78,90.4,90.74,127830.0,69.5962,69.6653,69.3737,69.6346,127830.0
2018-12-06 11:20:00,90.74,90.74,90.14,90.17,126572.0,69.6346,69.6346,69.1741,69.1971,126572.0
2018-12-06 11:30:00,90.16,90.53,89.9,90.47,123186.0,69.1895,69.4734,68.9899,69.4274,123186.0
2018-12-06 11:40:00,90.47,91.01,90.47,91.01,42953.0,69.4274,69.8418,69.4274,69.8418,42953.0
2018-12-06 11:50:00,90.98,91.5,90.9,91.11,78299.0,69.8187,70.2178,69.7574,69.9185,78299.0
2018-12-06 12:00:00,91.07,91.34,90.95,91.04,48084.0,69.8878,70.095,69.7957,69.8648,48084.0
2018-12-06 12:10:00,91.04,91.33,90.97,91.05,44791.0,69.8648,70.0873,69.8111,69.8725,44791.0
2018-12-06 12:20:00,91.05,91.72,91.0,91.72,99327.0,69.8725,70.3866,69.8341,70.3866,99327.0
2018-12-06 12:30:00,91.68,91.92,91.56,91.59,100288.0,70.3559,70.5401,70.2638,70.2869,100288.0
2018-12-06 12:40:00,91.59,91.61,91.34,91.51,53563.0,70.2869,70.3022,70.095,70.2255,53563.0
2018-12-06 12:50:00,91.51,91.64,91.28,91.31,49479.0,70.2255,70.3252,70.049,70.072,49479.0
2018-12-06 13:00:00,91.31,91.37,91.0,91.04,53711.0,70.072,70.118,69.8341,69.8648,53711.0
2018-12-06 13:10:00,91.02,91.14,90.97,91.04,54281.0,69.8494,69.9415,69.8111,69.8648,54281.0
2018-12-06 13:20:00,91.01,91.18,90.98,91.05,35570.0,69.8418,69.9722,69.8187,69.8725,35570.0
2018-12-06 13:30:00,91.02,91.02,90.78,90.9,46895.0,69.8494,69.8494,69.6653,69.7574,46895.0
2018-12-06 13:40:00,90.92,91.36,90.9,91.36,31608.0,69.7727,70.1104,69.7574,70.1104,31608.0
2018-12-06 13:50:00,91.42,91.84,91.38,91.8,36894.0,70.1564,70.4787,70.1257,70.448,36894.0
2018-12-06 14:00:00,91.77,91.95,91.69,91.75,57121.0,70.425,70.5631,70.3636,70.4097,57121.0
2018-12-06 14:10:00,91.74,91.74,91.35,91.41,59438.0,70.402,70.402,70.1027,70.1487,59438.0
2018-12-06 14:20:00,91.42,91.65,91.35,91.62,50131.0,70.1564,70.3329,70.1027,70.3099,50131.0
2018-12-06 14:30:00,91.61,91.61,91.36,91.4,73739.0,70.3022,70.3022,70.1104,70.1411,73739.0
2018-12-06 14:40:00,91.41,91.6,90.98,91.09,50444.0,70.1487,70.2945,69.8187,69.9032,50444.0
2018-12-06 14:50:00,91.1,91.53,91.1,91.53,84368.0,69.9108,70.2408,69.9108,70.2408,84368.0
2018-12-06 15:00:00,91.53,91.88,91.51,91.7,165785.0,70.2408,70.5094,70.2255,70.3713,165785.0
2018-12-06 15:10:00,91.7,91.87,91.5,91.63,135500.0,70.3713,70.5017,70.2178,70.3176,135500.0
2018-12-06 15:20:00,91.62,91.74,91.41,91.65,61974.0,70.3099,70.402,70.1487,70.3329,61974.0
2018-12-06 15:30:00,91.65,92.24,91.61,92.1,99849.0,70.3329,70.7857,70.3022,70.6782,99849.0
2018-12-06 15:40:00,92.09,92.64,91.96,92.63,168150.0,70.6706,71.0926,70.5708,71.085,168150.0
2018-12-06 15:50:00,92.61,92.68,92.45,92.56,261664.0,71.0696,71.1233,70.9468,71.0313,261664.0
2018-12-07 09:30:00,93.39,94.88,93.31,94.82,155518.0,71.6682,72.8116,71.6068,72.7656,155518.0
2018-12-07 09:40:00,94.85,95.0,94.41,94.49,75982.0,72.7886,72.9037,72.451,72.5123,75982.0
2018-12-07 09:50:00,94.48,94.87,94.36,94.64,60825.0,72.5047,72.804,72.4126,72.6275,60825.0
2018-12-07 10:00:00,94.62,94.94,94.4,94.59,76954.0,72.6121,72.8577,72.4433,72.5891,76954.0
2018-12-07 10:10:00,94.51,94.61,93.77,94.12,100822.0,72.5277,72.6044,71.9598,72.2284,100822.0
2018-12-07 10:20:00,94.15,94.5,93.84,94.44,96912.0,72.2514,72.52,72.0135,72.474,96912.0
2018-12-07 10:30:00,94.49,94.75,94.11,94.14,87528.0,72.5123,72.7119,72.2207,72.2438,87528.0
2018-12-07 10:40:00,94.12,94.88,93.95,94.74,83752.0,72.2284,72.8116,72.0979,72.7042,83752.0
2018-12-07 10:50:00,94.72,95.01,94.52,94.98,79807.0,72.6889,72.9114,72.5354,72.8884,79807.0
2018-12-07 11:00:00,95.0,95.0,93.94,94.03,86629.0,72.9037,72.9037,72.0903,72.1593,86629.0
2018-12-07 11:10:00,94.05,94.1,93.7,93.78,73535.0,72.1747,72.2131,71.9061,71.9675,73535.0
2018-12-07 11:20:00,93.84,94.02,93.68,94.02,57064.0,72.0135,72.1517,71.8907,72.1517,57064.0
2018-12-07 11:30:00,94.0,94.16,93.65,93.66,96961.0,72.1363,72.2591,71.8677,71.8754,96961.0
2018-12-07 11:40:00,93.7,94.22,93.52,94.21,54359.0,71.9061,72.3051,71.768,72.2975,54359.0
2018-12-07 11:50:00,94.18,94.22,93.43,93.5,65313.0,72.2745,72.3051,71.6989,71.7526,65313.0
2018-12-07 12:00:00,93.45,93.84,93.44,93.6,54999.0,71.7142,72.0135,71.7066,71.8294,54999.0
2018-12-07 12:10:00,93.59,93.79,93.21,93.3,44902.0,71.8217,71.9752,71.5301,71.5991,44902.0
2018-12-07 12:20:00,93.29,93.56,93.29,93.45,48444.0,71.5915,71.7987,71.5915,71.7142,48444.0
2018-12-07 12:30:00,93.41,93.41,92.75,92.78,122912.0,71.6835,71.6835,71.1771,71.2001,122912.0
2018-12-07 12:40:00,92.82,92.9,92.33,92.34,103151.0,71.2308,71.2922,70.8547,70.8624,103151.0
2018-12-07 12:50:00,92.33,92.79,92.33,92.76,38515.0,70.8547,71.2078,70.8547,71.1847,38515.0
2018-12-07 13:00:00,92.69,92.78,92.33,92.33,55325.0,71.131,71.2001,70.8547,70.8547,55325.0
2018-12-07 13:10:00,92.35,92.44,91.69,91.76,47685.0,70.8701,70.9392,70.3636,70.4173,47685.0
2018-12-07 13:20:00,91.75,91.9,91.62,91.81,56364.0,70.4097,70.5248,70.3099,70.4557,56364.0
2018-12-07 13:30:00,91.81,91.81,91.29,91.31,50973.0,70.4557,70.4557,70.0566,70.072,50973.0
2018-12-07 13:40:00,91.28,91.45,91.03,91.07,39130.0,70.049,70.1794,69.8571,69.8878,39130.0
2018-12-07 13:50:00,91.05,91.18,90.97,90.98,44952.0,69.8725,69.9722,69.8111,69.8187,44952.0
2018-12-07 14:00:00,90.97,90.97,90.71,90.78,55058.0,69.8111,69.8111,69.6115,69.6653,55058.0
2018-12-07 14:10:00,90.77,90.99,90.52,90.89,54117.0,69.6576,69.8264,69.4657,69.7497,54117.0
2018-12-07 14:20:00,90.92,91.17,90.73,91.02,75078.0,69.7727,69.9646,69.6269,69.8494,75078.0
2018-12-07 14:30:00,91.02,91.02,90.71,90.8,71790.0,69.8494,69.8494,69.6115,69.6806,71790.0
2018-12-07 14:40:00,90.78,90.92,90.22,90.51,188230.0,69.6653,69.7727,69.2355,69.4581,188230.0
2018-12-07 14:50:00,90.53,90.86,90.09,90.24,62626.0,69.4734,69.7267,69.1358,69.2509,62626.0
2018-12-07 15:00:00,90.24,90.36,89.88,90.35,64055.0,69.2509,69.343,68.9746,69.3353,64055.0
2018-12-07 15:10:00,90.38,90.62,90.25,90.5,63356.0,69.3583,69.5425,69.2585,69.4504,63356.0
2018-12-07 15:20:00,90.51,90.78,90.3,90.62,50024.0,69.4581,69.6653,69.2969,69.5425,50024.0
2018-12-07 15:30:00,90.58,91.05,90.43,90.59,95156.0,69.5118,69.8725,69.3967,69.5195,95156.0
2018-12-07 15:40:00,90.58,90.7,90.15,90.15,97761.0,69.5118,69.6039,69.1818,69.1818,97761.0
2018-12-07 15:50:00,90.15,90.46,90.15,90.35,212166.0,69.1818,69.4197,69.1818,69.3353,212166.0
2018-12-10 09:30:00,89.5,90.47,89.41,89.82,76567.0,68.683,69.4274,68.6139,68.9286,76567.0
2018-12-10 09:40:00,89.94,90.02,89.15,89.15,49063.0,69.0206,69.082,68.4144,68.4144,49063.0
2018-12-10 09:50:00,89.14,89.39,88.84,89.11,60754.0,68.4067,68.5986,68.1765,68.3837,60754.0
2018-12-10 10:00:00,89.09,89.33,88.76,88.78,58925.0,68.3683,68.5525,68.1151,68.1305,58925.0
2018-12-10 10:10:00,88.75,89.25,88.62,88.92,40320.0,68.1074,68.4911,68.0077,68.2379,40320.0
2018-12-10 10:20:00,89.03,89.05,88.53,88.7,32893.0,68.3223,68.3377,67.9386,68.0691,32893.0
2018-12-10 10:30:00,88.68,88.87,88.37,88.37,64990.0,68.0537,68.1995,67.8158,67.8158,64990.0
2018-12-10 10:40:00,88.39,88.49,88.01,88.29,55749.0,67.8312,67.9079,67.5395,67.7544,55749.0
2018-12-10 10:50:00,88.28,88.33,87.81,87.92,59090.0,67.7467,67.7851,67.3861,67.4705,59090.0
2018-12-10 11:00:00,87.9,87.9,87.26,87.31,53587.0,67.4551,67.4551,66.964,67.0024,53587.0
2018-12-10 11:10:00,87.25,87.42,86.85,87.12,45903.0,66.9563,67.0868,66.6494,66.8566,45903.0
2018-12-10 11:20:00,87.09,87.3,86.82,87.23,32890.0,66.8335,66.9947,66.6263,66.941,32890.0
2018-12-10 11:30:00,87.24,87.64,87.09,87.51,48077.0,66.9486,67.2556,66.8335,67.1558,48077.0
2018-12-10 11:40:00,87.52,87.85,87.38,87.66,57345.0,67.1635,67.4168,67.0561,67.271,57345.0
2018-12-10 11:50:00,87.69,87.72,87.11,87.21,49139.0,67.294,67.317,66.8489,66.9256,49139.0
2018-12-10 12:00:00,87.26,87.32,86.94,87.23,45704.0,66.964,67.01,66.7184,66.941,45704.0
2018-12-10 12:10:00,87.22,87.47,86.9,86.97,39893.0,66.9333,67.1251,66.6877,66.7414,39893.0
2018-12-10 12:20:00,86.93,87.04,86.62,86.73,87204.0,66.7107,66.7952,66.4729,66.5573,87204.0
2018-12-10 12:30:00,86.73,87.66,86.73,87.53,62487.0,66.5573,67.271,66.5573,67.1712,62487.0
2018-12-10 12:40:00,87.6,87.99,87.5,87.91,62024.0,67.2249,67.5242,67.1482,67.4628,62024.0
2018-12-10 12:50:00,87.96,88.03,87.85,87.85,42743.0,67.5012,67.5549,67.4168,67.4168,42743.0
2018-12-10 13:00:00,87.86,88.15,87.81,88.05,26974.0,67.4244,67.647,67.3861,67.5702,26974.0
2018-12-10 13:10:00,88.0,88.2,87.89,88.06,34199.0,67.5319,67.6854,67.4475,67.5779,34199.0
2018-12-10 13:20:00,88.06,88.11,87.6,87.68,23290.0,67.5779,67.6163,67.2249,67.2863,23290.0
2018-12-10 13:30:00,87.74,88.3,87.74,88.08,22203.0,67.3323,67.7621,67.3323,67.5933,22203.0
2018-12-10 13:40:00,88.13,88.3,88.1,88.24,25957.0,67.6316,67.7621,67.6086,67.7161,25957.0
2018-12-10 13:50:00,88.27,88.41,88.1,88.11,20206.0,67.7391,67.8465,67.6086,67.6163,20206.0
2018-12-10 14:00:00,88.12,88.22,88.02,88.15,29936.0,67.624,67.7007,67.5472,67.647,29936.0
2018-12-10 14:10:00,88.19,88.19,87.86,87.95,25367.0,67.6777,67.6777,67.4244,67.4935,25367.0
2018-12-10 14:20:00,87.99,88.26,87.9,88.17,23211.0,67.5242,67.7314,67.4551,67.6623,23211.0
2018-12-10 14:30:00,88.18,88.42,88.16,88.28,22831.0,67.67,67.8542,67.6547,67.7467,22831.0
2018-12-10 14:40:00,88.27,88.37,88.11,88.19,20804.0,67.7391,67.8158,67.6163,67.6777,20804.0
2018-12-10 14:50:00,88.2,88.42,87.98,88.11,27824.0,67.6854,67.8542,67.5165,67.6163,27824.0
2018-12-10 15:00:00,88.11,88.31,88.1,88.29,26685.0,67.6163,67.7698,67.6086,67.7544,26685.0
2018-12-10 15:10:00,88.26,88.31,88.11,88.21,30265.0,67.7314,67.7698,67.6163,67.693,30265.0
2018-12-10 15:20:00,88.19,88.36,88.19,88.36,41274.0,67.6777,67.8081,67.6777,67.8081,41274.0
2018-12-10 15:30:00,88.38,89.07,88.38,89.01,70574.0,67.8235,68.353,67.8235,68.307,70574.0
2018-12-10 15:40:00,89.0,89.09,88.8,88.9,91127.0,68.2993,68.3683,68.1458,68.2225,91127.0
2018-12-10 15:50:00,88.89,89.0,88.8,88.82,145257.0,68.2149,68.2993,68.1458,68.1611,145257.0
2018-12-11 09:30:00,89.5,90.52,89.5,90.47,52896.0,68.683,69.4657,68.683,69.4274,52896.0
2018-12-11 09:40:00,90.4,90.62,89.7,89.81,28692.0,69.3737,69.5425,68.8365,68.9209,28692.0
2018-12-11 09:50:00,89.71,89.91,89.4,89.45,26371.0,68.8441,68.9976,68.6062,68.6446,26371.0
2018-12-11 10:00:00,89.43,89.75,89.3,89.69,55475.0,68.6293,68.8748,68.5295,68.8288,55475.0
2018-12-11 10:10:00,89.67,89.71,89.39,89.56,47326.0,68.8134,68.8441,68.5986,68.729,47326.0
2018-12-11 10:20:00,89.61,89.74,89.46,89.58,34787.0,68.7674,68.8672,68.6523,68.7444,34787.0
2018-12-11 10:30:00,89.58,89.63,88.97,89.34,53707.0,68.7444,68.7827,68.2763,68.5602,53707.0
2018-12-11 10:40:00,89.37,89.46,88.89,89.02,31236.0,68.5832,68.6523,68.2149,68.3146,31236.0
2018-12-11 10:50:00,88.98,89.07,88.75,88.95,45143.0,68.2839,68.353,68.1074,68.2609,45143.0
2018-12-11 11:00:00,88.98,88.98,88.58,88.92,56354.0,68.2839,68.2839,67.977,68.2379,56354.0
2018-12-11 11:10:00,88.93,88.96,88.55,88.75,32317.0,68.2456,68.2686,67.9539,68.1074,32317.0
2018-12-11 11:20:00,88.72,88.75,88.32,88.48,56082.0,68.0844,68.1074,67.7774,67.9002,56082.0
2018-12-11 11:30:00,88.5,88.58,88.16,88.35,33344.0,67.9156,67.977,67.6547,67.8005,33344.0
2018-12-11 11:40:00,88.3,88.42,88.08,88.3,23766.0,67.7621,67.8542,67.5933,67.7621,23766.0
2018-12-11 11:50:00,88.29,88.67,88.27,88.56,87701.0,67.7544,68.046,67.7391,67.9616,87701.0
2018-12-11 12:00:00,88.51,88.52,88.22,88.47,23649.0,67.9233,67.9309,67.7007,67.8926,23649.0
2018-12-11 12:10:00,88.43,88.44,88.07,88.25,23435.0,67.8619,67.8695,67.5856,67.7237,23435.0
2018-12-11 12:20:00,88.21,88.47,88.18,88.3,20906.0,67.693,67.8926,67.67,67.7621,20906.0
2018-12-11 12:30:00,88.29,88.65,88.14,88.15,68616.0,67.7544,68.0307,67.6393,67.647,68616.0
2018-12-11 12:40:00,88.15,88.22,88.0,88.11,65753.0,67.647,67.7007,67.5319,67.6163,65753.0
2018-12-11 12:50:00,88.11,88.15,87.96,88.06,48988.0,67.6163,67.647,67.5012,67.5779,48988.0
2018-12-11 13:00:00,88.04,88.28,88.03,88.11,32712.0,67.5626,67.7467,67.5549,67.6163,32712.0
2018-12-11 13:10:00,88.15,88.2,87.83,88.1,55765.0,67.647,67.6854,67.4014,67.6086,55765.0
2018-12-11 13:20:00,88.12,88.21,87.86,87.89,104024.0,67.624,67.693,67.4244,67.4475,104024.0
2018-12-11 13:30:00,87.91,88.15,87.71,88.05,22084.0,67.4628,67.647,67.3093,67.5702,22084.0
2018-12-11 13:40:00,88.01,88.01,87.6,87.66,33820.0,67.5395,67.5395,67.2249,67.271,33820.0
2018-12-11 13:50:00,87.61,87.69,87.42,87.59,28833.0,67.2326,67.294,67.0868,67.2172,28833.0
2018-12-11 14:00:00,87.62,87.77,87.53,87.69,22312.0,67.2403,67.3554,67.1712,67.294,22312.0
2018-12-11 14:10:00,87.7,87.89,87.59,87.89,30390.0,67.3017,67.4475,67.2172,67.4475,30390.0
2018-12-11 14:20:00,87.86,88.3,87.82,88.22,45343.0,67.4244,67.7621,67.3937,67.7007,45343.0
2018-12-11 14:30:00,88.24,88.35,88.05,88.15,29619.0,67.7161,67.8005,67.5702,67.647,29619.0
2018-12-11 14:40:00,88.16,88.4,88.08,88.22,36687.0,67.6547,67.8388,67.5933,67.7007,36687.0
2018-12-11 14:50:00,88.24,88.38,88.14,88.28,27842.0,67.7161,67.8235,67.6393,67.7467,27842.0
2018-12-11 15:00:00,88.29,88.38,88.09,88.36,37123.0,67.7544,67.8235,67.6009,67.8081,37123.0
2018-12-11 15:10:00,88.37,88.79,88.36,88.71,43663.0,67.8158,68.1381,67.8081,68.0767,43663.0
2018-12-11 15:20:00,88.71,88.79,88.64,88.64,38104.0,68.0767,68.1381,68.023,68.023,38104.0
2018-12-11 15:30:00,88.62,88.93,88.55,88.64,57278.0,68.0077,68.2456,67.9539,68.023,57278.0
2018-12-11 15:40:00,88.6,88.64,88.36,88.37,100345.0,67.9923,68.023,67.8081,67.8158,100345.0
2018-12-11 15:50:00,88.37,88.45,88.25,88.42,163028.0,67.8158,67.8772,67.7237,67.8542,163028.0
2018-12-12 09:30:00,89.84,90.3,89.62,90.21,91622.0,68.9439,69.2969,68.7751,69.2278,91622.0
2018-12-12 09:40:00,90.03,90.12,89.23,89.55,47594.0,69.0897,69.1588,68.4758,68.7214,47594.0
2018-12-12 09:50:00,89.61,89.77,89.27,89.29,71146.0,68.7674,68.8902,68.5065,68.5218,71146.0
2018-12-12 10:00:00,89.31,89.4,88.97,89.09,115523.0,68.5372,68.6062,68.2763,68.3683,115523.0
2018-12-12 10:10:00,89.06,89.54,89.02,89.46,61157.0,68.3453,68.7137,68.3146,68.6523,61157.0
2018-12-12 10:20:00,89.49,89.59,89.18,89.18,65101.0,68.6753,68.7521,68.4374,68.4374,65101.0
2018-12-12 10:30:00,89.18,89.69,89.09,89.11,100294.0,68.4374,68.8288,68.3683,68.3837,100294.0
2018-12-12 10:40:00,89.07,89.74,89.02,89.73,49302.0,68.353,68.8672,68.3146,68.8595,49302.0
2018-12-12 10:50:00,89.74,90.18,89.71,89.92,49066.0,68.8672,69.2048,68.8441,69.0053,49066.0
2018-12-12 11:00:00,89.94,90.12,89.87,90.12,39063.0,69.0206,69.1588,68.9669,69.1588,39063.0
2018-12-12 11:10:00,90.13,90.14,89.92,89.93,33315.0,69.1665,69.1741,69.0053,69.013,33315.0
2018-12-12 11:20:00,89.94,90.02,89.77,89.91,34344.0,69.0206,69.082,68.8902,68.9976,34344.0
2018-12-12 11:30:00,89.94,90.03,89.66,89.88,28558.0,69.0206,69.0897,68.8058,68.9746,28558.0
2018-12-12 11:40:00,89.91,90.06,89.76,90.02,40472.0,68.9976,69.1127,68.8825,69.082,40472.0
2018-12-12 11:50:00,90.01,90.33,89.97,90.19,36366.0,69.0744,69.3199,69.0437,69.2125,36366.0
2018-12-12 12:00:00,90.22,90.36,90.05,90.14,31522.0,69.2355,69.343,69.1051,69.1741,31522.0
2018-12-12 12:10:00,90.17,90.32,90.1,90.22,29265.0,69.1971,69.3123,69.1434,69.2355,29265.0
2018-12-12 12:20:00,90.22,90.24,89.98,90.07,38795.0,69.2355,69.2509,69.0513,69.1204,38795.0
2018-12-12 12:30:00,90.08,90.41,90.08,90.3,42490.0,69.1281,69.3813,69.1281,69.2969,42490.0
2018-12-12 12:40:00,90.29,90.55,90.29,90.51,31675.0,69.2892,69.4888,69.2892,69.4581,31675.0
2018-12-12 12:50:00,90.49,90.88,90.49,90.86,15434.0,69.4427,69.742,69.4427,69.7267,15434.0
2018-12-12 13:00:00,90.88,90.88,90.7,90.7,34454.0,69.742,69.742,69.6039,69.6039,34454.0
2018-12-12 13:10:00,90.73,90.84,90.55,90.55,19824.0,69.6269,69.7113,69.4888,69.4888,19824.0
2018-12-12 13:20:00,90.56,90.71,90.5,90.7,19791.0,69.4964,69.6115,69.4504,69.6039,19791.0
2018-12-12 13:30:00,90.7,90.82,90.64,90.7,17497.0,69.6039,69.696,69.5578,69.6039,17497.0
2018-12-12 13:40:00,90.69,90.7,90.53,90.61,14758.0,69.5962,69.6039,69.4734,69.5348,14758.0
2018-12-12 13:50:00,90.62,90.63,90.35,90.52,20121.0,69.5425,69.5502,69.3353,69.4657,20121.0
2018-12-12 14:00:00,90.53,90.53,90.23,90.23,23811.0,69.4734,69.4734,69.2432,69.2432,23811.0
2018-12-12 14:10:00,90.29,90.29,90.0,90.22,21203.0,69.2892,69.2892,69.0667,69.2355,21203.0
2018-12-12 14:20:00,90.23,90.25,89.74,89.76,29877.0,69.2432,69.2585,68.8672,68.8825,29877.0
2018-12-12 14:30:00,89.77,89.86,89.5,89.77,26517.0,68.8902,68.9593,68.683,68.8902,26517.0
2018-12-12 14:40:00,89.78,89.82,89.51,89.54,18826.0,68.8979,68.9286,68.6907,68.7137,18826.0
2018-12-12 14:50:00,89.5,89.9,89.41,89.79,33640.0,68.683,68.9899,68.6139,68.9055,33640.0
2018-12-12 15:00:00,89.81,89.93,89.64,89.88,27281.0,68.9209,69.013,68.7904,68.9746,27281.0
2018-12-12 15:10:00,89.9,89.96,89.5,89.58,42349.0,68.9899,69.036,68.683,68.7444,42349.0
2018-12-12 15:20:00,89.56,89.92,89.55,89.58,50180.0,68.729,69.0053,68.7214,68.7444,50180.0
2018-12-12 15:30:00,89.58,89.85,89.56,89.77,82689.0,68.7444,68.9516,68.729,68.8902,82689.0
2018-12-12 15:40:00,89.81,89.87,89.48,89.52,96300.0,68.9209,68.9669,68.6676,68.6983,96300.0
2018-12-12 15:50:00,89.52,89.57,89.23,89.28,160318.0,68.6983,68.7367,68.4758,68.5142,160318.0
2018-12-13 09:30:00,89.21,89.86,89.16,89.47,64851.0,68.4604,68.9593,68.4221,68.66,64851.0
2018-12-13 09:40:00,89.46,89.54,88.75,88.93,29709.0,68.6523,68.7137,68.1074,68.2456,29709.0
2018-12-13 09:50:00,88.93,88.98,88.51,88.84,28981.0,68.2456,68.2839,67.9233,68.1765,28981.0
2018-12-13 10:00:00,88.92,89.35,88.92,89.02,41797.0,68.2379,68.5679,68.2379,68.3146,41797.0
2018-12-13 10:10:00,89.02,89.44,88.91,88.93,29965.0,68.3146,68.6369,68.2302,68.2456,29965.0
2018-12-13 10:20:00,88.91,89.32,88.86,88.98,26838.0,68.2302,68.5449,68.1918,68.2839,26838.0
2018-12-13 10:30:00,89.04,89.16,88.58,88.8,103724.0,68.33,68.4221,67.977,68.1458,103724.0
2018-12-13 10:40:00,88.74,89.01,88.56,88.8,26964.0,68.0998,68.307,67.9616,68.1458,26964.0
2018-12-13 10:50:00,88.83,88.94,88.5,88.83,31840.0,68.1688,68.2532,67.9156,68.1688,31840.0
2018-12-13 11:00:00,88.88,88.96,88.68,88.88,27433.0,68.2072,68.2686,68.0537,68.2072,27433.0
2018-12-13 11:10:00,88.83,88.83,88.46,88.57,25738.0,68.1688,68.1688,67.8849,67.9693,25738.0
2018-12-13 11:20:00,88.61,88.89,88.39,88.78,26488.0,68.0,68.2149,67.8312,68.1305,26488.0
2018-12-13 11:30:00,88.74,88.93,88.69,88.79,20866.0,68.0998,68.2456,68.0614,68.1381,20866.0
2018-12-13 11:40:00,88.8,89.22,88.67,88.9,31111.0,68.1458,68.4681,68.046,68.2225,31111.0
2018-12-13 11:50:00,88.9,89.14,88.67,88.97,77182.0,68.2225,68.4067,68.046,68.2763,77182.0
2018-12-13 12:00:00,88.96,89.16,88.76,89.06,29756.0,68.2686,68.4221,68.1151,68.3453,29756.0
2018-12-13 12:10:00,89.03,89.36,88.83,89.11,37498.0,68.3223,68.5755,68.1688,68.3837,37498.0
2018-12-13 12:20:00,89.08,89.09,88.73,88.78,28857.0,68.3607,68.3683,68.0921,68.1305,28857.0
2018-12-13 12:30:00,88.78,89.07,88.7,89.07,20975.0,68.1305,68.353,68.0691,68.353,20975.0
2018-12-13 12:40:00,89.04,89.13,88.65,88.77,25787.0,68.33,68.399,68.0307,68.1228,25787.0
2018-12-13 12:50:00,88.79,88.83,88.43,88.53,33940.0,68.1381,68.1688,67.8619,67.9386,33940.0
2018-12-13 13:00:00,88.51,88.55,88.23,88.38,24444.0,67.9233,67.9539,67.7084,67.8235,24444.0
2018-12-13 13:10:00,88.38,88.45,88.14,88.29,59924.0,67.8235,67.8772,67.6393,67.7544,59924.0
2018-12-13 13:20:00,88.33,88.51,88.17,88.39,21534.0,67.7851,67.9233,67.6623,67.8312,21534.0
2018-12-13 13:30:00,88.38,88.6,88.35,88.5,28305.0,67.8235,67.9923,67.8005,67.9156,28305.0
2018-12-13 13:40:00,88.53,88.56,88.18,88.2,28943.0,67.9386,67.9616,67.67,67.6854,28943.0
2018-12-13 13:50:00,88.21,88.25,88.03,88.03,38158.0,67.693,67.7237,67.5549,67.5549,38158.0
2018-12-13 14:00:00,88.04,88.22,87.81,87.9,44806.0,67.5626,67.7007,67.3861,67.4551,44806.0
2018-12-13 14:10:00,87.87,87.97,87.78,87.81,67348.0,67.4321,67.5089,67.363,67.3861,67348.0
2018-12-13 14:20:00,87.82,88.0,87.62,87.94,129462.0,67.3937,67.5319,67.2403,67.4858,129462.0
2018-12-13 14:30:00,87.95,88.11,87.73,87.98,73377.0,67.4935,67.6163,67.3247,67.5165,73377.0
2018-12-13 14:40:00,87.97,88.25,87.92,88.12,69459.0,67.5089,67.7237,67.4705,67.624,69459.0
2018-12-13 14:50:00,88.13,88.43,88.09,88.38,33361.0,67.6316,67.8619,67.6009,67.8235,33361.0
2018-12-13 15:00:00,88.38,88.43,88.08,88.08,38276.0,67.8235,67.8619,67.5933,67.5933,38276.0
2018-12-13 15:10:00,88.1,88.58,88.1,88.56,47642.0,67.6086,67.977,67.6086,67.9616,47642.0
2018-12-13 15:20:00,88.54,88.79,88.51,88.73,42705.0,67.9463,68.1381,67.9233,68.0921,42705.0
2018-12-13 15:30:00,88.74,88.88,88.6,88.76,61793.0,68.0998,68.2072,67.9923,68.1151,61793.0
2018-12-13 15:40:00,88.73,89.08,88.71,88.92,77934.0,68.0921,68.3607,68.0767,68.2379,77934.0
2018-12-13 15:50:00,88.92,88.93,88.72,88.79,131079.0,68.2379,68.2456,68.0844,68.1381,131079.0
2018-12-14 09:30:00,88.32,89.35,88.14,89.31,80232.0,67.7774,68.5679,67.6393,68.5372,80232.0
2018-12-14 09:40:00,89.28,89.6,89.21,89.49,51375.0,68.5142,68.7597,68.4604,68.6753,51375.0
2018-12-14 09:50:00,89.49,89.7,89.34,89.67,49481.0,68.6753,68.8365,68.5602,68.8134,49481.0
2018-12-14 10:00:00,89.65,90.08,89.64,90.01,88659.0,68.7981,69.1281,68.7904,69.0744,88659.0
2018-12-14 10:10:00,90.01,90.05,89.3,89.56,77192.0,69.0744,69.1051,68.5295,68.729,77192.0
2018-12-14 10:20:00,89.55,89.66,89.05,89.06,29053.0,68.7214,68.8058,68.3377,68.3453,29053.0
2018-12-14 10:30:00,89.09,89.44,88.79,89.4,63779.0,68.3683,68.6369,68.1381,68.6062,63779.0
2018-12-14 10:40:00,89.36,89.36,88.88,89.25,34515.0,68.5755,68.5755,68.2072,68.4911,34515.0
2018-12-14 10:50:00,89.25,89.33,88.93,88.94,29444.0,68.4911,68.5525,68.2456,68.2532,29444.0
2018-12-14 11:00:00,88.93,89.15,88.9,88.99,26514.0,68.2456,68.4144,68.2225,68.2916,26514.0
2018-12-14 11:10:00,89.03,89.11,88.85,88.89,39727.0,68.3223,68.3837,68.1842,68.2149,39727.0
2018-12-14 11:20:00,88.92,88.97,88.75,88.93,81089.0,68.2379,68.2763,68.1074,68.2456,81089.0
2018-12-14 11:30:00,88.91,88.99,88.72,88.79,101985.0,68.2302,68.2916,68.0844,68.1381,101985.0
2018-12-14 11:40:00,88.81,88.84,88.3,88.31,42552.0,68.1535,68.1765,67.7621,67.7698,42552.0
2018-12-14 11:50:00,88.33,88.52,88.06,88.15,62346.0,67.7851,67.9309,67.5779,67.647,62346.0
2018-12-14 12:00:00,88.11,88.31,88.11,88.17,46153.0,67.6163,67.7698,67.6163,67.6623,46153.0
2018-12-14 12:10:00,88.17,88.25,87.93,88.13,37851.0,67.6623,67.7237,67.4782,67.6316,37851.0
2018-12-14 12:20:00,88.18,88.18,87.84,88.02,45117.0,67.67,67.67,67.4091,67.5472,45117.0
2018-12-14 12:30:00,88.01,88.21,87.64,87.68,38588.0,67.5395,67.693,67.2556,67.2863,38588.0
2018-12-14 12:40:00,87.68,87.72,87.54,87.68,37859.0,67.2863,67.317,67.1789,67.2863,37859.0
2018-12-14 12:50:00,87.71,87.94,87.67,87.72,46960.0,67.3093,67.4858,67.2786,67.317,46960.0
2018-12-14 13:00:00,87.72,87.77,87.34,87.59,49401.0,67.317,67.3554,67.0254,67.2172,49401.0
2018-12-14 13:10:00,87.56,87.63,87.42,87.44,36854.0,67.1942,67.2479,67.0868,67.1021,36854.0
2018-12-14 13:20:00,87.44,87.44,87.07,87.11,63363.0,67.1021,67.1021,66.8182,66.8489,63363.0
2018-12-14 13:30:00,87.11,87.27,87.11,87.13,41730.0,66.8489,66.9717,66.8489,66.8642,41730.0
2018-12-14 13:40:00,87.14,87.34,87.12,87.29,35343.0,66.8719,67.0254,66.8566,66.987,35343.0
2018-12-14 13:50:00,87.31,87.42,87.06,87.06,39639.0,67.0024,67.0868,66.8105,66.8105,39639.0
2018-12-14 14:00:00,87.09,87.18,86.94,87.16,31668.0,66.8335,66.9026,66.7184,66.8873,31668.0
2018-12-14 14:10:00,87.14,87.25,87.0,87.09,18692.0,66.8719,66.9563,66.7645,66.8335,18692.0
2018-12-14 14:20:00,87.1,87.29,86.96,87.15,26310.0,66.8412,66.987,66.7338,66.8796,26310.0
2018-12-14 14:30:00,87.13,87.13,86.7,86.73,60033.0,66.8642,66.8642,66.5342,66.5573,60033.0
2018-12-14 14:40:00,86.71,86.83,86.54,86.58,30463.0,66.5419,66.634,66.4115,66.4422,30463.0
2018-12-14 14:50:00,86.57,86.8,86.47,86.79,49942.0,66.4345,66.611,66.3577,66.6033,49942.0
2018-12-14 15:00:00,86.8,86.98,86.74,86.86,54771.0,66.611,66.7491,66.5649,66.657,54771.0
2018-12-14 15:10:00,86.84,87.12,86.71,86.78,50769.0,66.6417,66.8566,66.5419,66.5956,50769.0
2018-12-14 15:20:00,86.73,86.78,86.64,86.67,34265.0,66.5573,66.5956,66.4882,66.5112,34265.0
2018-12-14 15:30:00,86.69,86.7,86.55,86.6,50789.0,66.5266,66.5342,66.4191,66.4575,50789.0
2018-12-14 15:40:00,86.6,86.73,86.53,86.62,129661.0,66.4575,66.5573,66.4038,66.4729,129661.0
2018-12-14 15:50:00,86.63,86.87,86.56,86.82,213064.0,66.4805,66.6647,66.4268,66.6263,213064.0
2018-12-17 09:30:00,86.82,86.82,85.95,85.95,66542.0,66.6263,66.6263,65.9587,65.9587,66542.0
2018-12-17 09:40:00,86.09,86.53,85.84,86.06,80003.0,66.0661,66.4038,65.8743,66.0431,80003.0
2018-12-17 09:50:00,86.06,86.56,85.76,86.53,85771.0,66.0431,66.4268,65.8129,66.4038,85771.0
2018-12-17 10:00:00,86.69,86.71,85.81,85.82,55564.0,66.5266,66.5419,65.8513,65.8589,55564.0
2018-12-17 10:10:00,85.79,86.33,85.78,85.95,135505.0,65.8359,66.2503,65.8282,65.9587,135505.0
2018-12-17 10:20:00,85.94,86.38,85.92,86.2,106732.0,65.951,66.2887,65.9357,66.1505,106732.0
2018-12-17 10:30:00,86.18,86.32,85.96,86.2,94948.0,66.1352,66.2426,65.9664,66.1505,94948.0
2018-12-17 10:40:00,86.19,86.55,85.98,86.11,104287.0,66.1429,66.4191,65.9817,66.0815,104287.0
2018-12-17 10:50:00,86.06,86.28,85.9,86.13,133776.0,66.0431,66.2119,65.9203,66.0968,133776.0
2018-12-17 11:00:00,86.12,86.68,85.97,86.64,100194.0,66.0891,66.5189,65.974,66.4882,100194.0
2018-12-17 11:10:00,86.69,86.74,86.45,86.6,89342.0,66.5266,66.5649,66.3424,66.4575,89342.0
2018-12-17 11:20:00,86.65,87.0,86.61,86.83,64206.0,66.4959,66.7645,66.4652,66.634,64206.0
2018-12-17 11:30:00,86.85,86.9,86.5,86.72,24971.0,66.6494,66.6877,66.3808,66.5496,24971.0
2018-12-17 11:40:00,86.68,86.75,86.41,86.67,34146.0,66.5189,66.5726,66.3117,66.5112,34146.0
2018-12-17 11:50:00,86.68,86.8,86.44,86.76,30049.0,66.5189,66.611,66.3347,66.5803,30049.0
2018-12-17 12:00:00,86.77,87.0,86.74,86.81,36310.0,66.588,66.7645,66.5649,66.6187,36310.0
2018-12-17 12:10:00,86.81,86.82,86.32,86.34,36597.0,66.6187,66.6263,66.2426,66.258,36597.0
2018-12-17 12:20:00,86.35,86.42,85.92,85.99,46299.0,66.2657,66.3194,65.9357,65.9894,46299.0
2018-12-17 12:30:00,85.96,85.97,85.56,85.63,35347.0,65.9664,65.974,65.6594,65.7131,35347.0
2018-12-17 12:40:00,85.62,85.77,85.38,85.77,62994.0,65.7054,65.8206,65.5213,65.8206,62994.0
2018-12-17 12:50:00,85.77,85.86,85.2,85.2,59933.0,65.8206,65.8896,65.3831,65.3831,59933.0
2018-12-17 13:00:00,85.24,85.52,84.87,85.29,76944.0,65.4138,65.6287,65.1299,65.4522,76944.0
2018-12-17 13:10:00,85.28,85.43,85.17,85.24,33664.0,65.4445,65.5596,65.3601,65.4138,33664.0
2018-12-17 13:20:00,85.18,85.43,85.0,85.3,32429.0,65.3678,65.5596,65.2297,65.4599,32429.0
2018-12-17 13:30:00,85.3,85.5,84.98,85.26,48740.0,65.4599,65.6134,65.2143,65.4292,48740.0
2018-12-17 13:40:00,85.27,85.59,85.19,85.32,45293.0,65.4369,65.6824,65.3755,65.4752,45293.0
2018-12-17 13:50:00,85.36,85.66,85.25,85.41,34742.0,65.5059,65.7361,65.4215,65.5443,34742.0
2018-12-17 14:00:00,85.38,85.47,85.09,85.31,64231.0,65.5213,65.5903,65.2987,65.4675,64231.0
2018-12-17 14:10:00,85.28,85.48,85.25,85.28,26872.0,65.4445,65.598,65.4215,65.4445,26872.0
2018-12-17 14:20:00,85.29,85.64,85.28,85.44,64598.0,65.4522,65.7208,65.4445,65.5673,64598.0
2018-12-17 14:30:00,85.45,85.47,84.99,85.02,70699.0,65.575,65.5903,65.222,65.245,70699.0
2018-12-17 14:40:00,85.03,85.46,85.0,85.35,92209.0,65.2527,65.5827,65.2297,65.4982,92209.0
2018-12-17 14:50:00,85.32,85.32,85.0,85.14,83705.0,65.4752,65.4752,65.2297,65.3371,83705.0
2018-12-17 15:00:00,85.13,85.42,85.06,85.17,115857.0,65.3294,65.552,65.2757,65.3601,115857.0
2018-12-17 15:10:00,85.16,85.47,85.1,85.25,158392.0,65.3524,65.5903,65.3064,65.4215,158392.0
2018-12-17 15:20:00,85.27,85.27,84.96,85.06,117609.0,65.4369,65.4369,65.199,65.2757,117609.0
2018-12-17 15:30:00,85.09,85.35,84.97,85.15,183626.0,65.2987,65.4982,65.2066,65.3448,183626.0
2018-12-17 15:40:00,85.16,85.28,84.99,85.19,200485.0,65.3524,65.4445,65.222,65.3755,200485.0
2018-12-17 15:50:00,85.22,85.86,85.17,85.86,376735.0,65.3985,65.8896,65.3601,65.8896,376735.0
2018-12-18 09:30:00,86.31,86.91,86.23,86.65,83703.0,66.235,66.6954,66.1736,66.4959,83703.0
2018-12-18 09:40:00,86.67,87.21,86.46,87.02,35424.0,66.5112,66.9256,66.3501,66.7798,35424.0
2018-12-18 09:50:00,86.98,87.18,86.77,87.08,40161.0,66.7491,66.9026,66.588,66.8259,40161.0
2018-12-18 10:00:00,87.09,87.15,86.7,86.73,37519.0,66.8335,66.8796,66.5342,66.5573,37519.0
2018-12-18 10:10:00,86.71,86.93,86.59,86.93,33250.0,66.5419,66.7107,66.4498,66.7107,33250.0
2018-12-18 10:20:00,86.95,87.1,86.86,87.08,43369.0,66.7261,66.8412,66.657,66.8259,43369.0
2018-12-18 10:30:00,87.08,87.1,86.47,86.54,32216.0,66.8259,66.8412,66.3577,66.4115,32216.0
2018-12-18 10:40:00,86.5,86.6,86.11,86.25,27664.0,66.3808,66.4575,66.0815,66.1889,27664.0
2018-12-18 10:50:00,86.23,86.36,86.02,86.27,33238.0,66.1736,66.2733,66.0124,66.2043,33238.0
2018-12-18 11:00:00,86.31,86.45,86.13,86.2,28207.0,66.235,66.3424,66.0968,66.1505,28207.0
2018-12-18 11:10:00,86.19,86.19,85.57,85.68,42675.0,66.1429,66.1429,65.6671,65.7515,42675.0
2018-12-18 11:20:00,85.68,85.68,85.15,85.25,25900.0,65.7515,65.7515,65.3448,65.4215,25900.0
2018-12-18 11:30:00,85.3,85.52,85.19,85.41,33097.0,65.4599,65.6287,65.3755,65.5443,33097.0
2018-12-18 11:40:00,85.38,85.56,85.2,85.53,28118.0,65.5213,65.6594,65.3831,65.6364,28118.0
2018-12-18 11:50:00,85.55,85.68,85.4,85.44,41338.0,65.6517,65.7515,65.5366,65.5673,41338.0
2018-12-18 12:00:00,85.41,85.85,85.39,85.85,30992.0,65.5443,65.8819,65.5289,65.8819,30992.0
2018-12-18 12:10:00,85.87,85.96,85.75,85.85,36765.0,65.8973,65.9664,65.8052,65.8819,36765.0
2018-12-18 12:20:00,85.83,85.91,85.65,85.73,63917.0,65.8666,65.928,65.7285,65.7899,63917.0
2018-12-18 12:30:00,85.75,85.82,85.58,85.6,36330.0,65.8052,65.8589,65.6747,65.6901,36330.0
2018-12-18 12:40:00,85.6,85.73,85.56,85.71,29364.0,65.6901,65.7899,65.6594,65.7745,29364.0
2018-12-18 12:50:00,85.68,85.91,85.62,85.75,27327.0,65.7515,65.928,65.7054,65.8052,27327.0
2018-12-18 13:00:00,85.76,85.79,85.51,85.69,18662.0,65.8129,65.8359,65.621,65.7592,18662.0
2018-12-18 13:10:00,85.69,85.89,85.69,85.74,17816.0,65.7592,65.9126,65.7592,65.7975,17816.0
2018-12-18 13:20:00,85.74,85.78,85.52,85.65,29384.0,65.7975,65.8282,65.6287,65.7285,29384.0
2018-12-18 13:30:00,85.63,85.63,85.42,85.47,31483.0,65.7131,65.7131,65.552,65.5903,31483.0
2018-12-18 13:40:00,85.47,85.47,85.2,85.24,18902.0,65.5903,65.5903,65.3831,65.4138,18902.0
2018-12-18 13:50:00,85.24,85.26,84.92,84.99,35042.0,65.4138,65.4292,65.1683,65.222,35042.0
2018-12-18 14:00:00,84.97,85.17,84.95,85.17,28540.0,65.2066,65.3601,65.1913,65.3601,28540.0
2018-12-18 14:10:00,85.15,85.28,84.83,84.92,61960.0,65.3448,65.4445,65.0992,65.1683,61960.0
2018-12-18 14:20:00,84.92,85.04,84.75,84.8,27663.0,65.1683,65.2603,65.0378,65.0762,27663.0
2018-12-18 14:30:00,84.84,84.93,84.66,84.88,37624.0,65.1069,65.1759,64.9687,65.1376,37624.0
2018-12-18 14:40:00,84.86,84.86,84.3,84.57,39134.0,65.1222,65.1222,64.6925,64.8997,39134.0
2018-12-18 14:50:00,84.6,85.02,84.33,84.34,75691.0,64.9227,65.245,64.7155,64.7232,75691.0
2018-12-18 15:00:00,84.36,84.61,84.29,84.45,41408.0,64.7385,64.9304,64.6848,64.8076,41408.0
2018-12-18 15:10:00,84.44,84.81,84.4,84.76,47760.0,64.7999,65.0838,64.7692,65.0455,47760.0
2018-12-18 15:20:00,84.75,84.81,84.45,84.62,58452.0,65.0378,65.0838,64.8076,64.938,58452.0
2018-12-18 15:30:00,84.64,84.86,84.63,84.68,88607.0,64.9534,65.1222,64.9457,64.9841,88607.0
2018-12-18 15:40:00,84.69,85.29,84.67,85.23,112716.0,64.9918,65.4522,64.9764,65.4062,112716.0
2018-12-18 15:50:00,85.22,85.24,84.68,84.7,170859.0,65.3985,65.4138,64.9841,64.9994,170859.0
2018-12-19 09:30:00,85.27,85.94,85.27,85.57,60087.0,65.4369,65.951,65.4369,65.6671,60087.0
2018-12-19 09:40:00,85.64,85.91,85.64,85.9,27021.0,65.7208,65.928,65.7208,65.9203,27021.0
2018-12-19 09:50:00,85.92,86.18,85.77,86.15,78587.0,65.9357,66.1352,65.8206,66.1122,78587.0
2018-12-19 10:00:00,86.16,86.7,86.1,86.55,54833.0,66.1198,66.5342,66.0738,66.4191,54833.0
2018-12-19 10:10:00,86.53,86.66,86.4,86.66,32831.0,66.4038,66.5035,66.304,66.5035,32831.0
2018-12-19 10:20:00,86.64,87.23,86.62,87.18,78634.0,66.4882,66.941,66.4729,66.9026,78634.0
2018-12-19 10:30:00,87.23,87.42,87.01,87.42,48935.0,66.941,67.0868,66.7721,67.0868,48935.0
2018-12-19 10:40:00,87.37,87.42,86.93,87.01,72827.0,67.0484,67.0868,66.7107,66.7721,72827.0
2018-12-19 10:50:00,87.03,87.52,86.99,87.52,63419.0,66.7875,67.1635,66.7568,67.1635,63419.0
2018-12-19 11:00:00,87.53,87.69,87.36,87.52,83974.0,67.1712,67.294,67.0407,67.1635,83974.0
2018-12-19 11:10:00,87.51,87.68,87.1,87.2,49720.0,67.1558,67.2863,66.8412,66.9179,49720.0
2018-12-19 11:20:00,87.19,87.32,87.06,87.09,50736.0,66.9103,67.01,66.8105,66.8335,50736.0
2018-12-19 11:30:00,87.05,87.24,86.81,87.18,40855.0,66.8028,66.9486,66.6187,66.9026,40855.0
2018-12-19 11:40:00,87.22,87.32,87.18,87.26,30660.0,66.9333,67.01,66.9026,66.964,30660.0
2018-12-19 11:50:00,87.28,87.57,87.28,87.54,44129.0,66.9793,67.2019,66.9793,67.1789,44129.0
2018-12-19 12:00:00,87.5,87.79,87.46,87.77,44471.0,67.1482,67.3707,67.1175,67.3554,44471.0
2018-12-19 12:10:00,87.74,87.74,87.54,87.72,36080.0,67.3323,67.3323,67.1789,67.317,36080.0
2018-12-19 12:20:00,87.72,87.72,87.35,87.4,37041.0,67.317,67.317,67.0331,67.0714,37041.0
2018-12-19 12:30:00,87.39,87.39,87.21,87.26,15968.0,67.0638,67.0638,66.9256,66.964,15968.0
2018-12-19 12:40:00,87.26,87.28,87.06,87.25,17302.0,66.964,66.9793,66.8105,66.9563,17302.0
2018-12-19 12:50:00,87.25,87.25,86.99,87.01,13848.0,66.9563,66.9563,66.7568,66.7721,13848.0
2018-12-19 13:00:00,87.0,87.13,86.94,86.95,15935.0,66.7645,66.8642,66.7184,66.7261,15935.0
2018-12-19 13:10:00,86.96,87.05,86.89,86.97,20652.0,66.7338,66.8028,66.6801,66.7414,20652.0
2018-12-19 13:20:00,86.96,87.0,86.72,86.79,23216.0,66.7338,66.7645,66.5496,66.6033,23216.0
2018-12-19 13:30:00,86.79,87.02,86.78,86.93,22900.0,66.6033,66.7798,66.5956,66.7107,22900.0
2018-12-19 13:40:00,86.94,87.38,86.94,87.38,31367.0,66.7184,67.0561,66.7184,67.0561,31367.0
2018-12-19 13:50:00,87.36,88.15,87.28,88.04,48058.0,67.0407,67.647,66.9793,67.5626,48058.0
2018-12-19 14:00:00,88.1,88.2,86.69,86.88,110731.0,67.6086,67.6854,66.5266,66.6724,110731.0
2018-12-19 14:10:00,86.91,86.95,86.27,86.83,75994.0,66.6954,66.7261,66.2043,66.634,75994.0
2018-12-19 14:20:00,86.89,86.91,86.31,86.55,57727.0,66.6801,66.6954,66.235,66.4191,57727.0
2018-12-19 14:30:00,86.55,86.8,86.01,86.22,43460.0,66.4191,66.611,66.0047,66.1659,43460.0
2018-12-19 14:40:00,86.16,86.21,85.28,85.6,72292.0,66.1198,66.1582,65.4445,65.6901,72292.0
2018-12-19 14:50:00,85.53,85.6,84.55,84.77,69126.0,65.6364,65.6901,64.8843,65.0531,69126.0
2018-12-19 15:00:00,84.72,84.73,84.16,84.48,98687.0,65.0148,65.0225,64.585,64.8306,98687.0
2018-12-19 15:10:00,84.5,85.06,84.29,84.83,90421.0,64.8459,65.2757,64.6848,65.0992,90421.0
2018-12-19 15:20:00,84.78,85.48,84.66,84.77,173116.0,65.0608,65.598,64.9687,65.0531,173116.0
2018-12-19 15:30:00,84.82,85.48,84.77,85.08,98397.0,65.0915,65.598,65.0531,65.291,98397.0
2018-12-19 15:40:00,85.03,85.28,84.81,85.25,134881.0,65.2527,65.4445,65.0838,65.4215,134881.0
2018-12-19 15:50:00,85.25,85.44,85.11,85.14,195573.0,65.4215,65.5673,65.3141,65.3371,195573.0
2018-12-20 09:30:00,84.38,85.71,84.38,85.55,65509.0,64.7539,65.7745,64.7539,65.6517,65509.0
2018-12-20 09:40:00,85.58,85.74,85.08,85.47,40010.0,65.6747,65.7975,65.291,65.5903,40010.0
2018-12-20 09:50:00,85.54,86.09,85.43,85.84,60227.0,65.6441,66.0661,65.5596,65.8743,60227.0
2018-12-20 10:00:00,85.77,86.1,85.45,86.0,52625.0,65.8206,66.0738,65.575,65.9971,52625.0
2018-12-20 10:10:00,85.96,86.06,85.65,85.7,38094.0,65.9664,66.0431,65.7285,65.7668,38094.0
2018-12-20 10:20:00,85.65,86.23,85.64,86.07,44449.0,65.7285,66.1736,65.7208,66.0508,44449.0
2018-12-20 10:30:00,86.08,86.44,85.99,86.04,42748.0,66.0585,66.3347,65.9894,66.0278,42748.0
2018-12-20 10:40:00,86.08,86.38,85.98,86.15,27206.0,66.0585,66.2887,65.9817,66.1122,27206.0
2018-12-20 10:50:00,86.08,86.18,85.73,85.86,53410.0,66.0585,66.1352,65.7899,65.8896,53410.0
2018-12-20 11:00:00,85.82,85.91,85.54,85.67,31140.0,65.8589,65.928,65.6441,65.7438,31140.0
2018-12-20 11:10:00,85.64,85.73,85.32,85.34,38572.0,65.7208,65.7899,65.4752,65.4906,38572.0
2018-12-20 11:20:00,85.33,85.34,84.71,84.86,51446.0,65.4829,65.4906,65.0071,65.1222,51446.0
2018-12-20 11:30:00,84.84,84.99,84.42,84.5,73662.0,65.1069,65.222,64.7846,64.8459,73662.0
2018-12-20 11:40:00,84.5,84.56,84.19,84.24,95618.0,64.8459,64.892,64.608,64.6464,95618.0
2018-12-20 11:50:00,84.24,84.49,83.89,84.05,101134.0,64.6464,64.8383,64.3778,64.5006,101134.0
2018-12-20 12:00:00,84.11,84.41,84.06,84.2,41347.0,64.5467,64.7769,64.5083,64.6157,41347.0
2018-12-20 12:10:00,84.2,84.34,83.96,84.27,49797.0,64.6157,64.7232,64.4315,64.6694,49797.0
2018-12-20 12:20:00,84.26,84.79,84.23,84.78,37085.0,64.6618,65.0685,64.6387,65.0608,37085.0
2018-12-20 12:30:00,84.73,84.85,84.51,84.63,39198.0,65.0225,65.1145,64.8536,64.9457,39198.0
2018-12-20 12:40:00,84.62,84.62,84.32,84.4,45183.0,64.938,64.938,64.7078,64.7692,45183.0
2018-12-20 12:50:00,84.38,84.47,84.13,84.34,52491.0,64.7539,64.8229,64.562,64.7232,52491.0
2018-12-20 13:00:00,84.35,84.39,83.89,83.89,53199.0,64.7308,64.7615,64.3778,64.3778,53199.0
2018-12-20 13:10:00,83.87,84.22,83.85,84.11,34210.0,64.3625,64.6311,64.3471,64.5467,34210.0
2018-12-20 13:20:00,84.07,84.25,83.92,84.15,49215.0,64.516,64.6541,64.4008,64.5774,49215.0
2018-12-20 13:30:00,84.12,84.19,83.88,84.05,45308.0,64.5543,64.608,64.3702,64.5006,45308.0
2018-12-20 13:40:00,84.06,84.16,83.72,84.02,53535.0,64.5083,64.585,64.2474,64.4776,53535.0
2018-12-20 13:50:00,83.94,83.97,83.63,83.78,44046.0,64.4162,64.4392,64.1783,64.2934,44046.0
2018-12-20 14:00:00,83.79,83.88,83.24,83.35,64518.0,64.3011,64.3702,63.879,63.9634,64518.0
2018-12-20 14:10:00,83.34,83.34,82.91,83.0,68730.0,63.9558,63.9558,63.6258,63.6948,68730.0
2018-12-20 14:20:00,83.01,83.55,83.01,83.49,88095.0,63.7025,64.1169,63.7025,64.0709,88095.0
2018-12-20 14:30:00,83.48,83.84,83.29,83.33,94742.0,64.0632,64.3395,63.9174,63.9481,94742.0
2018-12-20 14:40:00,83.34,83.95,83.24,83.9,128162.0,63.9558,64.4239,63.879,64.3855,128162.0
2018-12-20 14:50:00,83.88,83.95,83.34,83.54,103194.0,64.3702,64.4239,63.9558,64.1092,103194.0
2018-12-20 15:00:00,83.51,83.54,82.87,83.42,111829.0,64.0862,64.1092,63.5951,64.0171,111829.0
2018-12-20 15:10:00,83.42,83.65,83.23,83.24,127108.0,64.0171,64.1936,63.8713,63.879,127108.0
2018-12-20 15:20:00,83.23,83.6,83.07,83.09,123633.0,63.8713,64.1553,63.7486,63.7639,123633.0
2018-12-20 15:30:00,83.09,83.4,83.06,83.12,140627.0,63.7639,64.0018,63.7409,63.7869,140627.0
2018-12-20 15:40:00,83.11,83.14,82.38,82.66,249539.0,63.7792,63.8023,63.219,63.4339,249539.0
2018-12-20 15:50:00,82.68,82.78,82.34,82.76,305906.0,63.4493,63.526,63.1883,63.5107,305906.0
2018-12-21 09:30:00,82.46,83.98,82.35,83.51,739584.0,63.2804,64.4469,63.196,64.0862,739584.0
2018-12-21 09:40:00,83.5,83.65,83.11,83.16,56905.0,64.0785,64.1936,63.7792,63.8176,56905.0
2018-12-21 09:50:00,83.13,83.13,82.68,82.77,78790.0,63.7946,63.7946,63.4493,63.5183,78790.0
2018-12-21 10:00:00,82.72,82.84,82.44,82.61,67343.0,63.48,63.572,63.2651,63.3955,67343.0
2018-12-21 10:10:00,82.64,83.8,82.64,83.74,110749.0,63.4186,64.3088,63.4186,64.2627,110749.0
2018-12-21 10:20:00,83.73,84.0,83.4,83.54,92325.0,64.255,64.4622,64.0018,64.1092,92325.0
2018-12-21 10:30:00,83.55,83.76,83.48,83.5,27264.0,64.1169,64.2781,64.0632,64.0785,27264.0
2018-12-21 10:40:00,83.5,83.63,83.2,83.53,23037.0,64.0785,64.1783,63.8483,64.1016,23037.0
2018-12-21 10:50:00,83.49,83.5,83.19,83.31,33479.0,64.0709,64.0785,63.8406,63.9327,33479.0
2018-12-21 11:00:00,83.29,83.45,82.58,82.58,44326.0,63.9174,64.0402,63.3725,63.3725,44326.0
2018-12-21 11:10:00,82.58,82.93,82.51,82.86,26019.0,63.3725,63.6411,63.3188,63.5874,26019.0
2018-12-21 11:20:00,82.91,83.34,82.84,83.34,22733.0,63.6258,63.9558,63.572,63.9558,22733.0
2018-12-21 11:30:00,83.37,83.56,83.26,83.32,22424.0,63.9788,64.1246,63.8944,63.9404,22424.0
2018-12-21 11:40:00,83.31,83.6,83.18,83.21,49354.0,63.9327,64.1553,63.833,63.856,49354.0
2018-12-21 11:50:00,83.23,83.5,83.0,83.02,20499.0,63.8713,64.0785,63.6948,63.7102,20499.0
2018-12-21 12:00:00,83.03,83.09,82.72,82.85,33185.0,63.7179,63.7639,63.48,63.5797,33185.0
2018-12-21 12:10:00,82.82,82.93,82.68,82.74,42611.0,63.5567,63.6411,63.4493,63.4953,42611.0
2018-12-21 12:20:00,82.7,82.8,82.36,82.39,32214.0,63.4646,63.5414,63.2037,63.2267,32214.0
2018-12-21 12:30:00,82.34,82.67,82.08,82.59,51567.0,63.1883,63.4416,62.9888,63.3802,51567.0
2018-12-21 12:40:00,82.59,82.69,82.26,82.46,65687.0,63.3802,63.4569,63.127,63.2804,65687.0
2018-12-21 12:50:00,82.45,82.46,82.0,82.2,43133.0,63.2728,63.2804,62.9274,63.0809,43133.0
2018-12-21 13:00:00,82.2,82.36,82.0,82.28,29431.0,63.0809,63.2037,62.9274,63.1423,29431.0
2018-12-21 13:10:00,82.23,82.38,82.06,82.13,27981.0,63.1039,63.219,62.9735,63.0272,27981.0
2018-12-21 13:20:00,82.15,82.73,82.09,82.59,26264.0,63.0425,63.4876,62.9965,63.3802,26264.0
2018-12-21 13:30:00,82.6,82.96,82.53,82.83,34040.0,63.3879,63.6641,63.3342,63.5644,34040.0
2018-12-21 13:40:00,82.84,83.09,82.78,82.83,43928.0,63.572,63.7639,63.526,63.5644,43928.0
2018-12-21 13:50:00,82.81,82.91,82.54,82.8,28930.0,63.549,63.6258,63.3418,63.5414,28930.0
2018-12-21 14:00:00,82.76,82.93,82.67,82.79,28725.0,63.5107,63.6411,63.4416,63.5337,28725.0
2018-12-21 14:10:00,82.77,82.87,82.48,82.68,64371.0,63.5183,63.5951,63.2958,63.4493,64371.0
2018-12-21 14:20:00,82.7,82.8,82.4,82.52,36003.0,63.4646,63.5414,63.2344,63.3265,36003.0
2018-12-21 14:30:00,82.53,82.53,82.33,82.37,45823.0,63.3342,63.3342,63.1807,63.2114,45823.0
2018-12-21 14:40:00,82.37,82.37,82.02,82.24,45955.0,63.2114,63.2114,62.9428,63.1116,45955.0
2018-12-21 14:50:00,82.24,82.57,82.08,82.25,36555.0,63.1116,63.3648,62.9888,63.1193,36555.0
2018-12-21 15:00:00,82.26,82.58,82.26,82.58,51452.0,63.127,63.3725,63.127,63.3725,51452.0
2018-12-21 15:10:00,82.56,82.58,82.02,82.09,50939.0,63.3572,63.3725,62.9428,62.9965,50939.0
2018-12-21 15:20:00,82.11,82.21,81.85,81.88,90290.0,63.0118,63.0886,62.8123,62.8353,90290.0
2018-12-21 15:30:00,81.88,82.18,81.64,81.65,118689.0,62.8353,63.0656,62.6512,62.6588,118689.0
2018-12-21 15:40:00,81.66,82.45,81.66,82.02,160818.0,62.6665,63.2728,62.6665,62.9428,160818.0
2018-12-21 15:50:00,82.03,82.49,81.81,82.37,318066.0,62.9504,63.3035,62.7816,63.2114,318066.0
2018-12-24 09:30:00,81.59,81.64,81.0,81.47,120269.0,62.6128,62.6512,62.16,62.5207,120269.0
2018-12-24 09:40:00,81.48,81.75,80.8,80.89,76517.0,62.5284,62.7356,62.0065,62.0756,76517.0
2018-12-24 09:50:00,80.93,81.19,80.71,81.19,63769.0,62.1063,62.3058,61.9375,62.3058,63769.0
2018-12-24 10:00:00,81.16,81.34,80.38,80.5,77847.0,62.2828,62.4209,61.6842,61.7763,77847.0
2018-12-24 10:10:00,80.51,81.34,80.51,81.04,33986.0,61.784,62.4209,61.784,62.1907,33986.0
2018-12-24 10:20:00,81.0,81.3,80.84,81.13,45508.0,62.16,62.3902,62.0372,62.2598,45508.0
2018-12-24 10:30:00,81.15,81.58,81.07,81.27,45233.0,62.2751,62.6051,62.2137,62.3672,45233.0
2018-12-24 10:40:00,81.3,81.67,80.97,81.08,57434.0,62.3902,62.6742,62.137,62.2214,57434.0
2018-12-24 10:50:00,81.04,81.04,80.4,80.56,52742.0,62.1907,62.1907,61.6996,61.8224,52742.0
2018-12-24 11:00:00,80.6,80.82,80.16,80.28,52764.0,61.8531,62.0219,61.5154,61.6075,52764.0
2018-12-24 11:10:00,80.28,80.41,79.96,79.97,55235.0,61.6075,61.7072,61.3619,61.3696,55235.0
2018-12-24 11:20:00,79.99,80.07,79.82,79.95,53522.0,61.3849,61.4463,61.2545,61.3542,53522.0
2018-12-24 11:30:00,79.89,80.24,79.86,79.99,35487.0,61.3082,61.5768,61.2852,61.3849,35487.0
2018-12-24 11:40:00,80.02,80.24,79.45,79.52,48639.0,61.408,61.5768,60.9705,61.0243,48639.0
2018-12-24 11:50:00,79.51,79.76,79.36,79.42,63125.0,61.0166,61.2084,60.9015,60.9475,63125.0
2018-12-24 12:00:00,79.43,79.72,79.28,79.28,73271.0,60.9552,61.1777,60.8401,60.8401,73271.0
2018-12-24 12:10:00,79.27,79.43,79.15,79.26,57162.0,60.8324,60.9552,60.7403,60.8247,57162.0
2018-12-24 12:20:00,79.22,79.76,79.11,79.59,96882.0,60.794,61.2084,60.7096,61.078,96882.0
2018-12-24 12:30:00,79.57,79.75,79.06,79.1,110885.0,61.0626,61.2008,60.6712,60.7019,110885.0
2018-12-24 12:40:00,79.09,79.11,78.5,78.6,193445.0,60.6943,60.7096,60.2415,60.3182,193445.0
2018-12-24 12:50:00,78.62,78.81,78.44,78.58,206660.0,60.3336,60.4794,60.1955,60.3029,206660.0
2018-12-26 09:30:00,79.01,80.8,79.01,80.37,130930.0,60.6329,62.0065,60.6329,61.6766,130930.0
2018-12-26 09:40:00,80.4,80.5,80.03,80.2,54280.0,61.6996,61.7763,61.4156,61.5461,54280.0
2018-12-26 09:50:00,80.25,80.3,79.76,79.81,61562.0,61.5845,61.6228,61.2084,61.2468,61562.0
2018-12-26 10:00:00,79.79,80.04,79.11,79.64,75487.0,61.2315,61.4233,60.7096,61.1163,75487.0
2018-12-26 10:10:00,79.65,79.65,78.93,78.94,55233.0,61.124,61.124,60.5715,60.5792,55233.0
2018-12-26 10:20:00,78.93,79.55,78.93,79.33,50180.0,60.5715,61.0473,60.5715,60.8784,50180.0
2018-12-26 10:30:00,79.36,79.58,79.23,79.24,26624.0,60.9015,61.0703,60.8017,60.8094,26624.0
2018-12-26 10:40:00,79.25,79.76,79.19,79.75,48730.0,60.8171,61.2084,60.771,61.2008,48730.0
2018-12-26 10:50:00,79.78,80.0,79.53,79.6,63874.0,61.2238,61.3926,61.0319,61.0856,63874.0
2018-12-26 11:00:00,79.66,80.07,79.56,80.07,32020.0,61.1317,61.4463,61.055,61.4463,32020.0
2018-12-26 11:10:00,80.15,80.7,80.06,80.58,32840.0,61.5077,61.9298,61.4387,61.8377,32840.0
2018-12-26 11:20:00,80.61,80.66,80.23,80.54,58414.0,61.8607,61.8991,61.5691,61.807,58414.0
2018-12-26 11:30:00,80.58,80.9,80.47,80.86,44404.0,61.8377,62.0833,61.7533,62.0526,44404.0
2018-12-26 11:40:00,80.83,81.02,80.69,81.0,42840.0,62.0296,62.1754,61.9221,62.16,42840.0
2018-12-26 11:50:00,81.01,81.18,80.72,81.18,29539.0,62.1677,62.2982,61.9451,62.2982,29539.0
2018-12-26 12:00:00,81.18,81.53,81.06,81.51,31329.0,62.2982,62.5667,62.2061,62.5514,31329.0
2018-12-26 12:10:00,81.5,81.91,81.18,81.26,35080.0,62.5437,62.8584,62.2982,62.3595,35080.0
2018-12-26 12:20:00,81.26,81.45,81.08,81.24,89819.0,62.3595,62.5054,62.2214,62.3442,89819.0
2018-12-26 12:30:00,81.24,81.46,81.16,81.37,24642.0,62.3442,62.513,62.2828,62.444,24642.0
2018-12-26 12:40:00,81.41,81.62,81.27,81.35,51521.0,62.4747,62.6358,62.3672,62.4286,51521.0
2018-12-26 12:50:00,81.4,81.77,81.35,81.67,20726.0,62.467,62.7509,62.4286,62.6742,20726.0
2018-12-26 13:00:00,81.7,81.79,81.22,81.35,42271.0,62.6972,62.7663,62.3288,62.4286,42271.0
2018-12-26 13:10:00,81.39,81.44,80.7,80.77,39567.0,62.4593,62.4977,61.9298,61.9835,39567.0
2018-12-26 13:20:00,80.75,81.0,80.66,80.82,35165.0,61.9682,62.16,61.8991,62.0219,35165.0
2018-12-26 13:30:00,80.85,81.16,80.84,81.14,28597.0,62.0449,62.2828,62.0372,62.2675,28597.0
2018-12-26 13:40:00,81.17,81.42,81.11,81.39,22005.0,62.2905,62.4823,62.2444,62.4593,22005.0
2018-12-26 13:50:00,81.41,81.68,81.38,81.67,34410.0,62.4747,62.6819,62.4516,62.6742,34410.0
2018-12-26 14:00:00,81.7,81.99,81.59,81.83,60440.0,62.6972,62.9198,62.6128,62.797,60440.0
2018-12-26 14:10:00,81.83,82.04,81.81,81.82,48019.0,62.797,62.9581,62.7816,62.7893,48019.0
2018-12-26 14:20:00,81.86,82.13,81.79,81.97,56063.0,62.82,63.0272,62.7663,62.9044,56063.0
2018-12-26 14:30:00,82.0,82.2,81.99,82.13,26345.0,62.9274,63.0809,62.9198,63.0272,26345.0
2018-12-26 14:40:00,82.13,82.44,81.97,82.16,77253.0,63.0272,63.2651,62.9044,63.0502,77253.0
2018-12-26 14:50:00,82.19,82.77,82.17,82.75,58759.0,63.0732,63.5183,63.0579,63.503,58759.0
2018-12-26 15:00:00,82.73,82.97,82.65,82.76,71457.0,63.4876,63.6718,63.4262,63.5107,71457.0
2018-12-26 15:10:00,82.75,82.97,82.68,82.73,72507.0,63.503,63.6718,63.4493,63.4876,72507.0
2018-12-26 15:20:00,82.72,83.21,82.71,83.17,76669.0,63.48,63.856,63.4723,63.8253,76669.0
2018-12-26 15:30:00,83.16,83.67,83.08,83.64,151635.0,63.8176,64.209,63.7562,64.186,151635.0
2018-12-26 15:40:00,83.63,83.99,83.43,83.62,165364.0,64.1783,64.4546,64.0248,64.1706,165364.0
2018-12-26 15:50:00,83.6,84.25,83.58,84.19,275675.0,64.1553,64.6541,64.1399,64.608,275675.0
2018-12-27 09:30:00,82.95,83.91,82.81,83.72,102835.0,63.6565,64.3932,63.549,64.2474,102835.0
2018-12-27 09:40:00,83.81,83.99,83.05,83.05,43525.0,64.3164,64.4546,63.7332,63.7332,43525.0
2018-12-27 09:50:00,82.98,83.85,82.81,83.74,41820.0,63.6795,64.3471,63.549,64.2627,41820.0
2018-12-27 10:00:00,83.6,84.14,83.06,83.08,56627.0,64.1553,64.5697,63.7409,63.7562,56627.0
2018-12-27 10:10:00,83.08,83.46,82.84,83.19,37781.0,63.7562,64.0478,63.572,63.8406,37781.0
2018-12-27 10:20:00,83.2,83.49,83.07,83.19,44962.0,63.8483,64.0709,63.7486,63.8406,44962.0
2018-12-27 10:30:00,83.22,83.53,83.04,83.37,55140.0,63.8637,64.1016,63.7255,63.9788,55140.0
2018-12-27 10:40:00,83.39,84.02,83.36,83.86,24339.0,63.9941,64.4776,63.9711,64.3548,24339.0
2018-12-27 10:50:00,83.86,83.86,83.66,83.73,41426.0,64.3548,64.3548,64.2013,64.255,41426.0
2018-12-27 11:00:00,83.72,83.78,83.19,83.3,114196.0,64.2474,64.2934,63.8406,63.9251,114196.0
2018-12-27 11:10:00,83.3,83.93,83.18,83.92,33430.0,63.9251,64.4085,63.833,64.4008,33430.0
2018-12-27 11:20:00,83.92,84.55,83.83,84.45,27297.0,64.4008,64.8843,64.3318,64.8076,27297.0
2018-12-27 11:30:00,84.46,84.65,84.34,84.45,56924.0,64.8153,64.9611,64.7232,64.8076,56924.0
2018-12-27 11:40:00,84.42,84.43,83.77,83.9,26485.0,64.7846,64.7922,64.2857,64.3855,26485.0
2018-12-27 11:50:00,83.91,84.27,83.88,84.15,32004.0,64.3932,64.6694,64.3702,64.5774,32004.0
2018-12-27 12:00:00,84.15,84.17,83.69,83.85,42184.0,64.5774,64.5927,64.2243,64.3471,42184.0
2018-12-27 12:10:00,83.87,84.09,83.62,84.05,19279.0,64.3625,64.5313,64.1706,64.5006,19279.0
2018-12-27 12:20:00,84.05,84.05,83.35,83.51,82189.0,64.5006,64.5006,63.9634,64.0862,82189.0
2018-12-27 12:30:00,83.47,83.87,83.41,83.85,69038.0,64.0555,64.3625,64.0095,64.3471,69038.0
2018-12-27 12:40:00,83.85,83.97,83.65,83.84,23497.0,64.3471,64.4392,64.1936,64.3395,23497.0
2018-12-27 12:50:00,83.85,84.08,83.8,84.04,18808.0,64.3471,64.5236,64.3088,64.4929,18808.0
2018-12-27 13:00:00,84.03,84.18,83.9,84.06,22343.0,64.4853,64.6004,64.3855,64.5083,22343.0
2018-12-27 13:10:00,84.06,84.12,83.81,83.9,29368.0,64.5083,64.5543,64.3164,64.3855,29368.0
2018-12-27 13:20:00,83.9,83.9,83.52,83.52,17189.0,64.3855,64.3855,64.0939,64.0939,17189.0
2018-12-27 13:30:00,83.49,83.74,83.47,83.51,15851.0,64.0709,64.2627,64.0555,64.0862,15851.0
2018-12-27 13:40:00,83.48,83.56,83.05,83.08,18195.0,64.0632,64.1246,63.7332,63.7562,18195.0
2018-12-27 13:50:00,83.13,83.29,83.05,83.19,19136.0,63.7946,63.9174,63.7332,63.8406,19136.0
2018-12-27 14:00:00,83.16,83.36,82.96,82.97,49204.0,63.8176,63.9711,63.6641,63.6718,49204.0
2018-12-27 14:10:00,82.96,82.99,82.7,82.79,27281.0,63.6641,63.6872,63.4646,63.5337,27281.0
2018-12-27 14:20:00,82.79,83.02,82.73,82.99,26751.0,63.5337,63.7102,63.4876,63.6872,26751.0
2018-12-27 14:30:00,83.01,83.14,82.77,83.05,28514.0,63.7025,63.8023,63.5183,63.7332,28514.0
2018-12-27 14:40:00,83.08,83.67,83.08,83.49,43618.0,63.7562,64.209,63.7562,64.0709,43618.0
2018-12-27 14:50:00,83.48,83.97,83.4,83.88,25699.0,64.0632,64.4392,64.0018,64.3702,25699.0
2018-12-27 15:00:00,83.87,83.87,83.47,83.72,30743.0,64.3625,64.3625,64.0555,64.2474,30743.0
2018-12-27 15:10:00,83.68,84.21,83.57,84.09,35560.0,64.2167,64.6234,64.1323,64.5313,35560.0
2018-12-27 15:20:00,84.09,84.89,84.07,84.79,56727.0,64.5313,65.1452,64.516,65.0685,56727.0
2018-12-27 15:30:00,84.8,85.29,84.52,85.27,91321.0,65.0762,65.4522,64.8613,65.4369,91321.0
2018-12-27 15:40:00,85.28,85.73,85.18,85.42,122433.0,65.4445,65.7899,65.3678,65.552,122433.0
2018-12-27 15:50:00,85.39,85.87,85.0,85.86,222962.0,65.5289,65.8973,65.2297,65.8896,222962.0
2018-12-28 09:30:00,86.25,86.88,86.07,86.6,77123.0,66.1889,66.6724,66.0508,66.4575,77123.0
2018-12-28 09:40:00,86.6,86.79,86.18,86.18,42527.0,66.4575,66.6033,66.1352,66.1352,42527.0
2018-12-28 09:50:00,86.13,86.2,85.72,85.99,43202.0,66.0968,66.1505,65.7822,65.9894,43202.0
2018-12-28 10:00:00,85.96,86.01,85.42,85.45,33161.0,65.9664,66.0047,65.552,65.575,33161.0
2018-12-28 10:10:00,85.5,85.59,85.21,85.31,35647.0,65.6134,65.6824,65.3908,65.4675,35647.0
2018-12-28 10:20:00,85.34,85.68,84.74,84.76,83298.0,65.4906,65.7515,65.0301,65.0455,83298.0
2018-12-28 10:30:00,84.74,84.93,84.53,84.87,76580.0,65.0301,65.1759,64.869,65.1299,76580.0
2018-12-28 10:40:00,84.9,85.23,84.83,85.19,35434.0,65.1529,65.4062,65.0992,65.3755,35434.0
2018-12-28 10:50:00,85.17,85.5,84.79,84.89,25408.0,65.3601,65.6134,65.0685,65.1452,25408.0
2018-12-28 11:00:00,84.92,85.09,84.72,85.01,46132.0,65.1683,65.2987,65.0148,65.2373,46132.0
2018-12-28 11:10:00,85.03,85.46,84.97,85.11,52110.0,65.2527,65.5827,65.2066,65.3141,52110.0
2018-12-28 11:20:00,85.17,85.41,85.08,85.41,27865.0,65.3601,65.5443,65.291,65.5443,27865.0
2018-12-28 11:30:00,85.36,85.9,85.3,85.8,19757.0,65.5059,65.9203,65.4599,65.8436,19757.0
2018-12-28 11:40:00,85.8,85.8,85.26,85.32,16318.0,65.8436,65.8436,65.4292,65.4752,16318.0
2018-12-28 11:50:00,85.41,85.47,85.21,85.31,18357.0,65.5443,65.5903,65.3908,65.4675,18357.0
2018-12-28 12:00:00,85.35,85.61,85.31,85.53,32668.0,65.4982,65.6978,65.4675,65.6364,32668.0
2018-12-28 12:10:00,85.53,85.54,85.06,85.16,48917.0,65.6364,65.6441,65.2757,65.3524,48917.0
2018-12-28 12:20:00,85.17,85.53,85.15,85.47,42258.0,65.3601,65.6364,65.3448,65.5903,42258.0
2018-12-28 12:30:00,85.48,85.58,85.37,85.56,33838.0,65.598,65.6747,65.5136,65.6594,33838.0
2018-12-28 12:40:00,85.57,85.63,85.34,85.39,21437.0,65.6671,65.7131,65.4906,65.5289,21437.0
2018-12-28 12:50:00,85.41,85.52,85.04,85.08,21646.0,65.5443,65.6287,65.2603,65.291,21646.0
2018-12-28 13:00:00,85.11,85.36,85.11,85.34,18228.0,65.3141,65.5059,65.3141,65.4906,18228.0
2018-12-28 13:10:00,85.36,85.56,84.85,84.85,34933.0,65.5059,65.6594,65.1145,65.1145,34933.0
2018-12-28 13:20:00,84.82,84.9,84.65,84.88,31507.0,65.0915,65.1529,64.9611,65.1376,31507.0
2018-12-28 13:30:00,84.9,85.03,84.81,84.99,24779.0,65.1529,65.2527,65.0838,65.222,24779.0
2018-12-28 13:40:00,85.01,85.18,84.94,85.18,18367.0,65.2373,65.3678,65.1836,65.3678,18367.0
2018-12-28 13:50:00,85.2,85.34,84.9,84.97,44647.0,65.3831,65.4906,65.1529,65.2066,44647.0
2018-12-28 14:00:00,84.98,85.37,84.97,85.34,27165.0,65.2143,65.5136,65.2066,65.4906,27165.0
2018-12-28 14:10:00,85.34,85.75,85.3,85.57,32992.0,65.4906,65.8052,65.4599,65.6671,32992.0
2018-12-28 14:20:00,85.57,85.62,85.36,85.43,17030.0,65.6671,65.7054,65.5059,65.5596,17030.0
2018-12-28 14:30:00,85.44,85.64,85.33,85.64,23867.0,65.5673,65.7208,65.4829,65.7208,23867.0
2018-12-28 14:40:00,85.66,85.95,85.61,85.92,29320.0,65.7361,65.9587,65.6978,65.9357,29320.0
2018-12-28 14:50:00,85.9,86.08,85.79,85.85,31981.0,65.9203,66.0585,65.8359,65.8819,31981.0
2018-12-28 15:00:00,85.89,85.96,85.29,85.39,34839.0,65.9126,65.9664,65.4522,65.5289,34839.0
2018-12-28 15:10:00,85.35,85.55,85.13,85.13,20709.0,65.4982,65.6517,65.3294,65.3294,20709.0
2018-12-28 15:20:00,85.19,85.19,84.5,84.67,48249.0,65.3755,65.3755,64.8459,64.9764,48249.0
2018-12-28 15:30:00,84.7,84.98,84.47,84.6,68384.0,64.9994,65.2143,64.8229,64.9227,68384.0
2018-12-28 15:40:00,84.57,84.88,84.5,84.87,76617.0,64.8997,65.1376,64.8459,65.1299,76617.0
2018-12-28 15:50:00,84.88,85.08,84.67,84.95,181000.0,65.1376,65.291,64.9764,65.1913,181000.0
2018-12-31 09:30:00,85.43,86.26,85.23,86.07,71561.0,65.5596,66.1966,65.4062,66.0508,71561.0
2018-12-31 09:40:00,86.05,86.07,85.35,85.67,30494.0,66.0354,66.0508,65.4982,65.7438,30494.0
2018-12-31 09:50:00,85.68,85.86,85.53,85.75,40930.0,65.7515,65.8896,65.6364,65.8052,40930.0
2018-12-31 10:00:00,85.78,86.02,85.74,85.8,36721.0,65.8282,66.0124,65.7975,65.8436,36721.0
2018-12-31 10:10:00,85.76,85.9,85.55,85.61,27593.0,65.8129,65.9203,65.6517,65.6978,27593.0
2018-12-31 10:20:00,85.54,85.65,85.1,85.23,25727.0,65.6441,65.7285,65.3064,65.4062,25727.0
2018-12-31 10:30:00,85.17,85.43,84.96,85.07,44144.0,65.3601,65.5596,65.199,65.2834,44144.0
2018-12-31 10:40:00,85.05,85.54,85.04,85.36,24284.0,65.268,65.6441,65.2603,65.5059,24284.0
2018-12-31 10:50:00,85.35,85.39,85.1,85.2,26568.0,65.4982,65.5289,65.3064,65.3831,26568.0
2018-12-31 11:00:00,85.21,85.28,84.98,85.04,19164.0,65.3908,65.4445,65.2143,65.2603,19164.0
2018-12-31 11:10:00,84.98,84.98,84.65,84.78,28123.0,65.2143,65.2143,64.9611,65.0608,28123.0
2018-12-31 11:20:00,84.74,85.31,84.61,85.18,21715.0,65.0301,65.4675,64.9304,65.3678,21715.0
2018-12-31 11:30:00,85.17,85.19,84.76,85.04,33221.0,65.3601,65.3755,65.0455,65.2603,33221.0
2018-12-31 11:40:00,85.04,85.26,84.78,85.22,30355.0,65.2603,65.4292,65.0608,65.3985,30355.0
2018-12-31 11:50:00,85.24,85.28,85.06,85.25,18401.0,65.4138,65.4445,65.2757,65.4215,18401.0
2018-12-31 12:00:00,85.25,85.32,85.1,85.31,31878.0,65.4215,65.4752,65.3064,65.4675,31878.0
2018-12-31 12:10:00,85.33,85.43,85.2,85.25,32121.0,65.4829,65.5596,65.3831,65.4215,32121.0
2018-12-31 12:20:00,85.25,85.38,85.23,85.3,24772.0,65.4215,65.5213,65.4062,65.4599,24772.0
2018-12-31 12:30:00,85.33,85.59,85.26,85.53,45016.0,65.4829,65.6824,65.4292,65.6364,45016.0
2018-12-31 12:40:00,85.53,85.78,85.5,85.74,53410.0,65.6364,65.8282,65.6134,65.7975,53410.0
2018-12-31 12:50:00,85.7,85.77,85.44,85.63,86202.0,65.7668,65.8206,65.5673,65.7131,86202.0
2018-12-31 13:00:00,85.64,85.88,85.62,85.88,62443.0,65.7208,65.905,65.7054,65.905,62443.0
2018-12-31 13:10:00,85.85,86.02,85.8,85.94,92394.0,65.8819,66.0124,65.8436,65.951,92394.0
2018-12-31 13:20:00,85.93,86.02,85.85,86.01,57596.0,65.9433,66.0124,65.8819,66.0047,57596.0
2018-12-31 13:30:00,85.98,86.0,85.86,85.89,61214.0,65.9817,65.9971,65.8896,65.9126,61214.0
2018-12-31 13:40:00,85.88,85.93,85.66,85.72,122485.0,65.905,65.9433,65.7361,65.7822,122485.0
2018-12-31 13:50:00,85.72,85.88,85.63,85.7,91265.0,65.7822,65.905,65.7131,65.7668,91265.0
2018-12-31 14:00:00,85.7,85.75,85.56,85.75,68472.0,65.7668,65.8052,65.6594,65.8052,68472.0
2018-12-31 14:10:00,85.73,85.86,85.6,85.83,33380.0,65.7899,65.8896,65.6901,65.8666,33380.0
2018-12-31 14:20:00,85.83,85.83,85.27,85.39,41974.0,65.8666,65.8666,65.4369,65.5289,41974.0
2018-12-31 14:30:00,85.33,85.54,85.31,85.49,33697.0,65.4829,65.6441,65.4675,65.6057,33697.0
2018-12-31 14:40:00,85.49,85.82,85.45,85.78,32649.0,65.6057,65.8589,65.575,65.8282,32649.0
2018-12-31 14:50:00,85.79,86.03,85.73,85.75,34352.0,65.8359,66.0201,65.7899,65.8052,34352.0
2018-12-31 15:00:00,85.73,85.98,85.68,85.78,29862.0,65.7899,65.9817,65.7515,65.8282,29862.0
2018-12-31 15:10:00,85.77,85.83,85.6,85.83,40505.0,65.8206,65.8666,65.6901,65.8666,40505.0
2018-12-31 15:20:00,85.82,85.91,85.55,85.8,53914.0,65.8589,65.928,65.6517,65.8436,53914.0
2018-12-31 15:30:00,85.81,86.09,85.81,85.93,54475.0,65.8513,66.0661,65.8513,65.9433,54475.0
2018-12-31 15:40:00,85.92,86.25,85.81,85.86,76906.0,65.9357,66.1889,65.8513,65.8896,76906.0
2018-12-31 15:50:00,85.86,86.16,85.53,86.16,165661.0,65.8896,66.1198,65.6364,66.1198,165661.0
2019-01-02 09:30:00,85.32,85.63,85.0,85.43,100513.0,65.4752,65.7131,65.2297,65.5596,100513.0
2019-01-02 09:40:00,85.35,85.99,85.17,85.93,62787.0,65.4982,65.9894,65.3601,65.9433,62787.0
2019-01-02 09:50:00,85.97,86.45,85.88,86.45,87892.0,65.974,66.3424,65.905,66.3424,87892.0
2019-01-02 10:00:00,86.39,86.94,86.17,86.87,47171.0,66.2963,66.7184,66.1275,66.6647,47171.0
2019-01-02 10:10:00,86.82,87.17,86.72,87.03,43074.0,66.6263,66.8949,66.5496,66.7875,43074.0
2019-01-02 10:20:00,87.06,87.38,86.9,87.21,41723.0,66.8105,67.0561,66.6877,66.9256,41723.0
2019-01-02 10:30:00,87.17,87.18,86.78,87.06,43988.0,66.8949,66.9026,66.5956,66.8105,43988.0
2019-01-02 10:40:00,87.04,87.5,86.98,87.18,106506.0,66.7952,67.1482,66.7491,66.9026,106506.0
2019-01-02 10:50:00,87.14,87.74,87.03,87.24,92944.0,66.8719,67.3323,66.7875,66.9486,92944.0
2019-01-02 11:00:00,87.28,87.63,87.1,87.56,54634.0,66.9793,67.2479,66.8412,67.1942,54634.0
2019-01-02 11:10:00,87.58,87.86,87.51,87.83,78116.0,67.2096,67.4244,67.1558,67.4014,78116.0
2019-01-02 11:20:00,87.89,87.98,87.51,87.53,39207.0,67.4475,67.5165,67.1558,67.1712,39207.0
2019-01-02 11:30:00,87.53,87.66,87.3,87.5,32884.0,67.1712,67.271,66.9947,67.1482,32884.0
2019-01-02 11:40:00,87.48,87.94,87.47,87.9,61358.0,67.1328,67.4858,67.1251,67.4551,61358.0
2019-01-02 11:50:00,87.9,87.95,87.65,87.86,45977.0,67.4551,67.4935,67.2633,67.4244,45977.0
2019-01-02 12:00:00,87.86,88.0,87.77,88.0,67142.0,67.4244,67.5319,67.3554,67.5319,67142.0
2019-01-02 12:10:00,87.98,88.0,87.73,87.79,100806.0,67.5165,67.5319,67.3247,67.3707,100806.0
2019-01-02 12:20:00,87.77,87.96,87.66,87.94,55610.0,67.3554,67.5012,67.271,67.4858,55610.0
2019-01-02 12:30:00,87.92,88.24,87.82,88.24,64897.0,67.4705,67.7161,67.3937,67.7161,64897.0
2019-01-02 12:40:00,88.22,88.44,88.11,88.12,32568.0,67.7007,67.8695,67.6163,67.624,32568.0
2019-01-02 12:50:00,88.07,88.39,88.06,88.2,26933.0,67.5856,67.8312,67.5779,67.6854,26933.0
2019-01-02 13:00:00,88.19,88.36,88.0,88.33,34943.0,67.6777,67.8081,67.5319,67.7851,34943.0
2019-01-02 13:10:00,88.34,88.4,88.07,88.33,33613.0,67.7928,67.8388,67.5856,67.7851,33613.0
2019-01-02 13:20:00,88.31,88.35,88.06,88.09,22215.0,67.7698,67.8005,67.5779,67.6009,22215.0
2019-01-02 13:30:00,88.08,88.29,88.03,88.15,33697.0,67.5933,67.7544,67.5549,67.647,33697.0
2019-01-02 13:40:00,88.14,88.15,87.99,88.05,25797.0,67.6393,67.647,67.5242,67.5702,25797.0
2019-01-02 13:50:00,88.05,88.34,88.0,88.34,48107.0,67.5702,67.7928,67.5319,67.7928,48107.0
2019-01-02 14:00:00,88.31,88.32,87.76,87.92,49746.0,67.7698,67.7774,67.3477,67.4705,49746.0
2019-01-02 14:10:00,87.9,87.97,87.73,87.93,38908.0,67.4551,67.5089,67.3247,67.4782,38908.0
2019-01-02 14:20:00,87.91,88.12,87.86,87.99,35652.0,67.4628,67.624,67.4244,67.5242,35652.0
2019-01-02 14:30:00,88.0,88.15,87.97,88.06,39100.0,67.5319,67.647,67.5089,67.5779,39100.0
2019-01-02 14:40:00,88.05,88.1,87.92,88.07,48261.0,67.5702,67.6086,67.4705,67.5856,48261.0
2019-01-02 14:50:00,88.06,88.1,87.84,87.89,47485.0,67.5779,67.6086,67.4091,67.4475,47485.0
2019-01-02 15:00:00,87.89,88.01,87.71,87.75,73806.0,67.4475,67.5395,67.3093,67.34,73806.0
2019-01-02 15:10:00,87.77,87.81,87.39,87.46,57091.0,67.3554,67.3861,67.0638,67.1175,57091.0
2019-01-02 15:20:00,87.46,87.76,87.43,87.6,87178.0,67.1175,67.3477,67.0945,67.2249,87178.0
2019-01-02 15:30:00,87.58,87.62,87.38,87.52,82393.0,67.2096,67.2403,67.0561,67.1635,82393.0
2019-01-02 15:40:00,87.51,87.59,87.43,87.53,90113.0,67.1558,67.2172,67.0945,67.1712,90113.0
2019-01-02 15:50:00,87.53,88.17,87.53,88.1,170289.0,67.1712,67.6623,67.1712,67.6086,170289.0
2019-01-03 09:30:00,88.18,88.46,86.51,86.75,114756.0,67.67,67.8849,66.3884,66.5726,114756.0
2019-01-03 09:40:00,86.8,87.02,86.28,86.34,55250.0,66.611,66.7798,66.2119,66.258,55250.0
2019-01-03 09:50:00,86.34,86.35,86.03,86.26,35290.0,66.258,66.2657,66.0201,66.1966,35290.0
2019-01-03 10:00:00,86.25,86.25,85.63,85.63,75229.0,66.1889,66.1889,65.7131,65.7131,75229.0
2019-01-03 10:10:00,85.63,85.75,85.26,85.69,64982.0,65.7131,65.8052,65.4292,65.7592,64982.0
2019-01-03 10:20:00,85.76,86.2,85.64,85.98,56762.0,65.8129,66.1505,65.7208,65.9817,56762.0
2019-01-03 10:30:00,85.98,85.98,85.1,85.2,99710.0,65.9817,65.9817,65.3064,65.3831,99710.0
2019-01-03 10:40:00,85.24,85.64,85.2,85.28,49876.0,65.4138,65.7208,65.3831,65.4445,49876.0
2019-01-03 10:50:00,85.3,85.7,85.26,85.7,26992.0,65.4599,65.7668,65.4292,65.7668,26992.0
2019-01-03 11:00:00,85.7,85.8,85.56,85.61,34663.0,65.7668,65.8436,65.6594,65.6978,34663.0
2019-01-03 11:10:00,85.65,86.1,85.65,85.97,30927.0,65.7285,66.0738,65.7285,65.974,30927.0
2019-01-03 11:20:00,85.97,86.51,85.92,86.22,83484.0,65.974,66.3884,65.9357,66.1659,83484.0
2019-01-03 11:30:00,86.25,86.82,86.05,86.7,37239.0,66.1889,66.6263,66.0354,66.5342,37239.0
2019-01-03 11:40:00,86.72,87.03,86.71,86.71,44175.0,66.5496,66.7875,66.5419,66.5419,44175.0
2019-01-03 11:50:00,86.79,86.96,86.39,86.48,26326.0,66.6033,66.7338,66.2963,66.3654,26326.0
2019-01-03 12:00:00,86.49,86.85,86.46,86.6,29672.0,66.3731,66.6494,66.3501,66.4575,29672.0
2019-01-03 12:10:00,86.62,86.91,86.54,86.69,22854.0,66.4729,66.6954,66.4115,66.5266,22854.0
2019-01-03 12:20:00,86.71,86.92,86.62,86.75,17166.0,66.5419,66.7031,66.4729,66.5726,17166.0
2019-01-03 12:30:00,86.77,86.92,86.7,86.9,36570.0,66.588,66.7031,66.5342,66.6877,36570.0
2019-01-03 12:40:00,86.92,87.76,86.92,87.76,164402.0,66.7031,67.3477,66.7031,67.3477,164402.0
2019-01-03 12:50:00,87.75,87.97,87.3,87.3,52459.0,67.34,67.5089,66.9947,66.9947,52459.0
2019-01-03 13:00:00,87.3,87.37,86.85,86.86,28987.0,66.9947,67.0484,66.6494,66.657,28987.0
2019-01-03 13:10:00,86.83,86.95,86.5,86.72,47754.0,66.634,66.7261,66.3808,66.5496,47754.0
2019-01-03 13:20:00,86.72,86.85,86.62,86.71,24887.0,66.5496,66.6494,66.4729,66.5419,24887.0
2019-01-03 13:30:00,86.7,86.93,86.6,86.91,35475.0,66.5342,66.7107,66.4575,66.6954,35475.0
2019-01-03 13:40:00,86.91,87.05,86.74,86.78,38860.0,66.6954,66.8028,66.5649,66.5956,38860.0
2019-01-03 13:50:00,86.78,86.82,86.37,86.48,31053.0,66.5956,66.6263,66.281,66.3654,31053.0
2019-01-03 14:00:00,86.47,86.73,86.36,86.69,42391.0,66.3577,66.5573,66.2733,66.5266,42391.0
2019-01-03 14:10:00,86.67,86.83,86.45,86.71,51674.0,66.5112,66.634,66.3424,66.5419,51674.0
2019-01-03 14:20:00,86.7,87.12,86.62,87.11,50598.0,66.5342,66.8566,66.4729,66.8489,50598.0
2019-01-03 14:30:00,87.15,87.25,86.74,86.95,34178.0,66.8796,66.9563,66.5649,66.7261,34178.0
2019-01-03 14:40:00,86.96,87.04,86.57,86.63,39422.0,66.7338,66.7952,66.4345,66.4805,39422.0
2019-01-03 14:50:00,86.64,86.73,86.34,86.56,35399.0,66.4882,66.5573,66.258,66.4268,35399.0
2019-01-03 15:00:00,86.55,86.57,86.36,86.52,40481.0,66.4191,66.4345,66.2733,66.3961,40481.0
2019-01-03 15:10:00,86.52,86.66,86.41,86.63,54498.0,66.3961,66.5035,66.3117,66.4805,54498.0
2019-01-03 15:20:00,86.65,86.94,86.59,86.87,66632.0,66.4959,66.7184,66.4498,66.6647,66632.0
2019-01-03 15:30:00,86.84,87.07,86.7,86.74,91413.0,66.6417,66.8182,66.5342,66.5649,91413.0
2019-01-03 15:40:00,86.74,87.05,86.69,87.0,101805.0,66.5649,66.8028,66.5266,66.7645,101805.0
2019-01-03 15:50:00,87.0,87.12,86.75,86.91,256150.0,66.7645,66.8566,66.5726,66.6954,256150.0
2019-01-04 09:30:00,88.45,89.55,87.94,89.2,73860.0,67.8772,68.7214,67.4858,68.4528,73860.0
2019-01-04 09:40:00,89.19,90.18,89.09,89.9,64607.0,68.4451,69.2048,68.3683,68.9899,64607.0
2019-01-04 09:50:00,89.88,90.13,89.62,89.9,35295.0,68.9746,69.1665,68.7751,68.9899,35295.0
2019-01-04 10:00:00,89.94,90.19,89.65,89.7,65827.0,69.0206,69.2125,68.7981,68.8365,65827.0
2019-01-04 10:10:00,89.72,89.75,89.13,89.5,88976.0,68.8518,68.8748,68.399,68.683,88976.0
2019-01-04 10:20:00,89.47,90.19,89.07,90.14,59845.0,68.66,69.2125,68.353,69.1741,59845.0
2019-01-04 10:30:00,90.12,90.4,89.91,90.09,50692.0,69.1588,69.3737,68.9976,69.1358,50692.0
2019-01-04 10:40:00,90.1,90.16,89.79,89.81,29107.0,69.1434,69.1895,68.9055,68.9209,29107.0
2019-01-04 10:50:00,89.83,89.93,89.6,89.75,39804.0,68.9362,69.013,68.7597,68.8748,39804.0
2019-01-04 11:00:00,89.7,90.0,89.44,89.58,48737.0,68.8365,69.0667,68.6369,68.7444,48737.0
2019-01-04 11:10:00,89.57,89.72,88.93,89.13,48732.0,68.7367,68.8518,68.2456,68.399,48732.0
2019-01-04 11:20:00,89.07,89.15,88.56,88.75,44460.0,68.353,68.4144,67.9616,68.1074,44460.0
2019-01-04 11:30:00,88.67,89.13,88.61,89.03,19740.0,68.046,68.399,68.0,68.3223,19740.0
2019-01-04 11:40:00,89.0,89.42,88.95,89.33,46018.0,68.2993,68.6216,68.2609,68.5525,46018.0
2019-01-04 11:50:00,89.3,89.85,89.3,89.83,46575.0,68.5295,68.9516,68.5295,68.9362,46575.0
2019-01-04 12:00:00,89.82,89.92,89.54,89.92,64946.0,68.9286,69.0053,68.7137,69.0053,64946.0
2019-01-04 12:10:00,89.93,90.1,89.77,90.09,42868.0,69.013,69.1434,68.8902,69.1358,42868.0
2019-01-04 12:20:00,90.08,90.34,90.08,90.31,45925.0,69.1281,69.3276,69.1281,69.3046,45925.0
2019-01-04 12:30:00,90.32,90.39,90.13,90.22,30653.0,69.3123,69.366,69.1665,69.2355,30653.0
2019-01-04 12:40:00,90.25,90.48,90.25,90.39,26034.0,69.2585,69.435,69.2585,69.366,26034.0
2019-01-04 12:50:00,90.41,90.54,90.23,90.29,43614.0,69.3813,69.4811,69.2432,69.2892,43614.0
2019-01-04 13:00:00,90.29,90.69,90.29,90.68,29026.0,69.2892,69.5962,69.2892,69.5885,29026.0
2019-01-04 13:10:00,90.68,90.75,90.37,90.52,27389.0,69.5885,69.6422,69.3506,69.4657,27389.0
2019-01-04 13:20:00,90.51,90.58,90.15,90.31,35116.0,69.4581,69.5118,69.1818,69.3046,35116.0
2019-01-04 13:30:00,90.34,90.55,90.07,90.11,31187.0,69.3276,69.4888,69.1204,69.1511,31187.0
2019-01-04 13:40:00,90.11,90.11,89.81,90.02,26068.0,69.1511,69.1511,68.9209,69.082,26068.0
2019-01-04 13:50:00,90.03,90.36,89.91,90.09,27046.0,69.0897,69.343,68.9976,69.1358,27046.0
2019-01-04 14:00:00,90.1,90.13,89.81,89.89,22728.0,69.1434,69.1665,68.9209,68.9823,22728.0
2019-01-04 14:10:00,89.9,90.33,89.85,90.33,34713.0,68.9899,69.3199,68.9516,69.3199,34713.0
2019-01-04 14:20:00,90.34,90.54,90.27,90.54,46811.0,69.3276,69.4811,69.2739,69.4811,46811.0
2019-01-04 14:30:00,90.56,90.86,90.54,90.85,46912.0,69.4964,69.7267,69.4811,69.719,46912.0
2019-01-04 14:40:00,90.86,90.92,90.42,90.52,43113.0,69.7267,69.7727,69.389,69.4657,43113.0
2019-01-04 14:50:00,90.53,90.55,90.3,90.4,49049.0,69.4734,69.4888,69.2969,69.3737,49049.0
2019-01-04 15:00:00,90.37,90.74,90.37,90.61,44001.0,69.3506,69.6346,69.3506,69.5348,44001.0
2019-01-04 15:10:00,90.61,90.99,90.57,90.81,43368.0,69.5348,69.8264,69.5041,69.6883,43368.0
2019-01-04 15:20:00,90.81,90.84,90.48,90.69,64178.0,69.6883,69.7113,69.435,69.5962,64178.0
2019-01-04 15:30:00,90.7,90.99,90.61,90.67,91507.0,69.6039,69.8264,69.5348,69.5809,91507.0
2019-01-04 15:40:00,90.68,90.97,90.68,90.8,110608.0,69.5885,69.8111,69.5885,69.6806,110608.0
2019-01-04 15:50:00,90.81,91.15,90.74,90.84,237998.0,69.6883,69.9492,69.6346,69.7113,237998.0
2019-01-07 09:30:00,90.61,91.13,89.56,89.61,63110.0,69.5348,69.9339,68.729,68.7674,63110.0
2019-01-07 09:40:00,89.74,90.32,89.74,90.19,39061.0,68.8672,69.3123,68.8672,69.2125,39061.0
2019-01-07 09:50:00,90.2,90.62,90.08,90.62,40421.0,69.2202,69.5425,69.1281,69.5425,40421.0
2019-01-07 10:00:00,90.59,91.2,90.46,91.09,58624.0,69.5195,69.9876,69.4197,69.9032,58624.0
2019-01-07 10:10:00,91.1,91.21,90.69,91.0,75594.0,69.9108,69.9953,69.5962,69.8341,75594.0
2019-01-07 10:20:00,90.95,91.45,90.83,91.28,39605.0,69.7957,70.1794,69.7036,70.049,39605.0
2019-01-07 10:30:00,91.3,91.74,91.29,91.4,92064.0,70.0643,70.402,70.0566,70.1411,92064.0
2019-01-07 10:40:00,91.41,92.14,91.32,92.02,58177.0,70.1487,70.7089,70.0797,70.6169,58177.0
2019-01-07 10:50:00,92.03,92.1,91.68,91.92,26662.0,70.6245,70.6782,70.3559,70.5401,26662.0
2019-01-07 11:00:00,91.9,92.21,91.83,92.07,47310.0,70.5248,70.7627,70.471,70.6552,47310.0
2019-01-07 11:10:00,92.06,92.13,91.92,92.07,45002.0,70.6475,70.7013,70.5401,70.6552,45002.0
2019-01-07 11:20:00,92.07,92.21,91.81,91.86,62554.0,70.6552,70.7627,70.4557,70.4941,62554.0
2019-01-07 11:30:00,91.89,92.17,91.72,92.09,50247.0,70.5171,70.732,70.3866,70.6706,50247.0
2019-01-07 11:40:00,92.09,92.37,91.97,92.13,47024.0,70.6706,70.8854,70.5785,70.7013,47024.0
2019-01-07 11:50:00,92.12,92.27,92.06,92.27,23493.0,70.6936,70.8087,70.6475,70.8087,23493.0
2019-01-07 12:00:00,92.27,92.46,92.21,92.25,23687.0,70.8087,70.9545,70.7627,70.7934,23687.0
2019-01-07 12:10:00,92.27,92.46,92.16,92.17,36350.0,70.8087,70.9545,70.7243,70.732,36350.0
2019-01-07 12:20:00,92.16,92.24,92.09,92.19,23488.0,70.7243,70.7857,70.6706,70.7473,23488.0
2019-01-07 12:30:00,92.23,92.41,92.15,92.3,24232.0,70.778,70.9161,70.7166,70.8317,24232.0
2019-01-07 12:40:00,92.33,92.41,92.18,92.23,18722.0,70.8547,70.9161,70.7396,70.778,18722.0
2019-01-07 12:50:00,92.26,92.34,92.09,92.24,25372.0,70.801,70.8624,70.6706,70.7857,25372.0
2019-01-07 13:00:00,92.26,92.32,92.13,92.15,27035.0,70.801,70.8471,70.7013,70.7166,27035.0
2019-01-07 13:10:00,92.18,92.37,92.17,92.32,23586.0,70.7396,70.8854,70.732,70.8471,23586.0
2019-01-07 13:20:00,92.35,92.38,92.08,92.13,18976.0,70.8701,70.8931,70.6629,70.7013,18976.0
2019-01-07 13:30:00,92.13,92.23,92.07,92.07,31497.0,70.7013,70.778,70.6552,70.6552,31497.0
2019-01-07 13:40:00,92.06,92.06,91.66,91.75,26276.0,70.6475,70.6475,70.3406,70.4097,26276.0
2019-01-07 13:50:00,91.73,91.76,91.63,91.68,16885.0,70.3943,70.4173,70.3176,70.3559,16885.0
2019-01-07 14:00:00,91.67,91.98,91.64,91.96,41020.0,70.3483,70.5862,70.3252,70.5708,41020.0
2019-01-07 14:10:00,91.96,92.03,91.73,91.82,53990.0,70.5708,70.6245,70.3943,70.4634,53990.0
2019-01-07 14:20:00,91.85,91.92,91.6,91.6,30756.0,70.4864,70.5401,70.2945,70.2945,30756.0
2019-01-07 14:30:00,91.59,91.69,91.47,91.47,28886.0,70.2869,70.3636,70.1948,70.1948,28886.0
2019-01-07 14:40:00,91.46,91.57,91.37,91.49,21055.0,70.1871,70.2715,70.118,70.2101,21055.0
2019-01-07 14:50:00,91.49,91.49,91.11,91.24,44608.0,70.2101,70.2101,69.9185,70.0183,44608.0
2019-01-07 15:00:00,91.22,91.57,91.22,91.52,47687.0,70.0029,70.2715,70.0029,70.2331,47687.0
2019-01-07 15:10:00,91.5,91.68,91.43,91.68,43262.0,70.2178,70.3559,70.1641,70.3559,43262.0
2019-01-07 15:20:00,91.67,91.91,91.6,91.8,43186.0,70.3483,70.5324,70.2945,70.448,43186.0
2019-01-07 15:30:00,91.82,91.83,91.56,91.66,42097.0,70.4634,70.471,70.2638,70.3406,42097.0
2019-01-07 15:40:00,91.65,91.87,91.63,91.68,89335.0,70.3329,70.5017,70.3176,70.3559,89335.0
2019-01-07 15:50:00,91.69,91.74,91.37,91.47,203948.0,70.3636,70.402,70.118,70.1948,203948.0
2019-01-08 09:30:00,92.29,92.57,91.47,91.64,61717.0,70.8241,71.0389,70.1948,70.3252,61717.0
2019-01-08 09:40:00,91.62,92.01,91.54,91.84,40639.0,70.3099,70.6092,70.2485,70.4787,40639.0
2019-01-08 09:50:00,91.84,91.92,91.62,91.75,65164.0,70.4787,70.5401,70.3099,70.4097,65164.0
2019-01-08 10:00:00,91.73,91.99,91.63,91.82,54471.0,70.3943,70.5938,70.3176,70.4634,54471.0
2019-01-08 10:10:00,91.78,91.84,91.01,91.07,44047.0,70.4327,70.4787,69.8418,69.8878,44047.0
2019-01-08 10:20:00,91.08,91.36,91.08,91.08,24613.0,69.8955,70.1104,69.8955,69.8955,24613.0
2019-01-08 10:30:00,91.13,91.26,90.8,90.86,56079.0,69.9339,70.0336,69.6806,69.7267,56079.0
2019-01-08 10:40:00,90.84,90.84,90.42,90.44,30399.0,69.7113,69.7113,69.389,69.4043,30399.0
2019-01-08 10:50:00,90.45,90.57,90.17,90.5,41460.0,69.412,69.5041,69.1971,69.4504,41460.0
2019-01-08 11:00:00,90.51,90.72,90.36,90.36,47462.0,69.4581,69.6192,69.343,69.343,47462.0
2019-01-08 11:10:00,90.38,90.94,90.24,90.91,54001.0,69.3583,69.7881,69.2509,69.765,54001.0
2019-01-08 11:20:00,90.91,91.48,90.86,91.36,60466.0,69.765,70.2025,69.7267,70.1104,60466.0
2019-01-08 11:30:00,91.36,91.36,90.96,91.11,26104.0,70.1104,70.1104,69.8034,69.9185,26104.0
2019-01-08 11:40:00,91.11,91.36,91.07,91.33,22064.0,69.9185,70.1104,69.8878,70.0873,22064.0
2019-01-08 11:50:00,91.38,91.74,91.15,91.69,17189.0,70.1257,70.402,69.9492,70.3636,17189.0
2019-01-08 12:00:00,91.73,91.95,91.64,91.84,33851.0,70.3943,70.5631,70.3252,70.4787,33851.0
2019-01-08 12:10:00,91.83,91.92,91.66,91.69,32552.0,70.471,70.5401,70.3406,70.3636,32552.0
2019-01-08 12:20:00,91.69,91.93,91.64,91.69,15960.0,70.3636,70.5478,70.3252,70.3636,15960.0
2019-01-08 12:30:00,91.7,91.73,91.46,91.54,14807.0,70.3713,70.3943,70.1871,70.2485,14807.0
2019-01-08 12:40:00,91.54,91.77,91.21,91.22,31444.0,70.2485,70.425,69.9953,70.0029,31444.0
2019-01-08 12:50:00,91.18,91.39,91.07,91.07,22603.0,69.9722,70.1334,69.8878,69.8878,22603.0
2019-01-08 13:00:00,91.09,91.23,91.0,91.18,34473.0,69.9032,70.0106,69.8341,69.9722,34473.0
2019-01-08 13:10:00,91.24,91.53,91.08,91.51,36173.0,70.0183,70.2408,69.8955,70.2255,36173.0
2019-01-08 13:20:00,91.51,91.66,91.44,91.64,18759.0,70.2255,70.3406,70.1718,70.3252,18759.0
2019-01-08 13:30:00,91.66,91.71,91.55,91.56,16658.0,70.3406,70.379,70.2562,70.2638,16658.0
2019-01-08 13:40:00,91.56,91.73,91.48,91.71,27043.0,70.2638,70.3943,70.2025,70.379,27043.0
2019-01-08 13:50:00,91.71,91.95,91.7,91.81,29134.0,70.379,70.5631,70.3713,70.4557,29134.0
2019-01-08 14:00:00,91.79,91.79,91.56,91.6,22943.0,70.4403,70.4403,70.2638,70.2945,22943.0
2019-01-08 14:10:00,91.62,91.69,91.56,91.67,64974.0,70.3099,70.3636,70.2638,70.3483,64974.0
2019-01-08 14:20:00,91.66,91.68,91.48,91.65,25387.0,70.3406,70.3559,70.2025,70.3329,25387.0
2019-01-08 14:30:00,91.65,91.73,91.58,91.71,26197.0,70.3329,70.3943,70.2792,70.379,26197.0
2019-01-08 14:40:00,91.71,91.88,91.61,91.74,25841.0,70.379,70.5094,70.3022,70.402,25841.0
2019-01-08 14:50:00,91.75,91.77,91.53,91.63,25734.0,70.4097,70.425,70.2408,70.3176,25734.0
2019-01-08 15:00:00,91.62,91.66,91.46,91.58,29069.0,70.3099,70.3406,70.1871,70.2792,29069.0
2019-01-08 15:10:00,91.59,91.67,91.54,91.66,36545.0,70.2869,70.3483,70.2485,70.3406,36545.0
2019-01-08 15:20:00,91.67,91.69,91.5,91.57,37430.0,70.3483,70.3636,70.2178,70.2715,37430.0
2019-01-08 15:30:00,91.6,91.73,91.47,91.53,64813.0,70.2945,70.3943,70.1948,70.2408,64813.0
2019-01-08 15:40:00,91.53,91.65,91.37,91.42,77575.0,70.2408,70.3329,70.118,70.1564,77575.0
2019-01-08 15:50:00,91.41,91.58,91.31,91.4,97163.0,70.1487,70.2792,70.072,70.1411,97163.0
2019-01-09 09:30:00,92.3,92.4,91.6,91.7,83223.0,70.8317,70.9085,70.2945,70.3713,83223.0
2019-01-09 09:40:00,91.68,91.89,91.46,91.84,97180.0,70.3559,70.5171,70.1871,70.4787,97180.0
2019-01-09 09:50:00,91.84,92.01,91.49,91.59,47145.0,70.4787,70.6092,70.2101,70.2869,47145.0
2019-01-09 10:00:00,91.59,91.63,91.18,91.35,92163.0,70.2869,70.3176,69.9722,70.1027,92163.0
2019-01-09 10:10:00,91.4,91.46,91.06,91.06,52850.0,70.1411,70.1871,69.8801,69.8801,52850.0
2019-01-09 10:20:00,91.06,91.33,91.03,91.17,33055.0,69.8801,70.0873,69.8571,69.9646,33055.0
2019-01-09 10:30:00,91.11,91.13,90.32,90.87,51590.0,69.9185,69.9339,69.3123,69.7343,51590.0
2019-01-09 10:40:00,90.89,90.94,90.48,90.55,60127.0,69.7497,69.7881,69.435,69.4888,60127.0
2019-01-09 10:50:00,90.53,90.89,90.43,90.75,50480.0,69.4734,69.7497,69.3967,69.6422,50480.0
2019-01-09 11:00:00,90.76,91.26,90.74,91.24,133188.0,69.6499,70.0336,69.6346,70.0183,133188.0
2019-01-09 11:10:00,91.24,91.51,90.92,91.01,43917.0,70.0183,70.2255,69.7727,69.8418,43917.0
2019-01-09 11:20:00,90.99,91.75,90.89,91.72,38648.0,69.8264,70.4097,69.7497,70.3866,38648.0
2019-01-09 11:30:00,91.71,91.99,91.61,91.94,46858.0,70.379,70.5938,70.3022,70.5555,46858.0
2019-01-09 11:40:00,91.95,92.14,91.81,92.07,75452.0,70.5631,70.7089,70.4557,70.6552,75452.0
2019-01-09 11:50:00,92.06,92.42,91.97,92.21,61991.0,70.6475,70.9238,70.5785,70.7627,61991.0
2019-01-09 12:00:00,92.2,92.27,92.02,92.25,20575.0,70.755,70.8087,70.6169,70.7934,20575.0
2019-01-09 12:10:00,92.27,92.41,92.27,92.37,38718.0,70.8087,70.9161,70.8087,70.8854,38718.0
2019-01-09 12:20:00,92.39,92.57,92.36,92.42,52058.0,70.9008,71.0389,70.8778,70.9238,52058.0
2019-01-09 12:30:00,92.42,92.47,92.07,92.07,36912.0,70.9238,70.9622,70.6552,70.6552,36912.0
2019-01-09 12:40:00,92.07,92.24,92.04,92.09,48697.0,70.6552,70.7857,70.6322,70.6706,48697.0
2019-01-09 12:50:00,92.1,92.3,92.03,92.28,28273.0,70.6782,70.8317,70.6245,70.8164,28273.0
2019-01-09 13:00:00,92.33,92.45,92.18,92.25,22263.0,70.8547,70.9468,70.7396,70.7934,22263.0
2019-01-09 13:10:00,92.23,92.52,92.19,92.49,30262.0,70.778,71.0006,70.7473,70.9775,30262.0
2019-01-09 13:20:00,92.46,92.57,92.43,92.47,26700.0,70.9545,71.0389,70.9315,70.9622,26700.0
2019-01-09 13:30:00,92.5,92.54,92.26,92.51,21536.0,70.9852,71.0159,70.801,70.9929,21536.0
2019-01-09 13:40:00,92.54,92.59,92.42,92.53,20769.0,71.0159,71.0543,70.9238,71.0082,20769.0
2019-01-09 13:50:00,92.49,92.49,92.17,92.24,26753.0,70.9775,70.9775,70.732,70.7857,26753.0
2019-01-09 14:00:00,92.21,92.42,92.14,92.4,29405.0,70.7627,70.9238,70.7089,70.9085,29405.0
2019-01-09 14:10:00,92.38,92.38,91.96,91.99,21983.0,70.8931,70.8931,70.5708,70.5938,21983.0
2019-01-09 14:20:00,91.97,92.12,91.9,91.92,27456.0,70.5785,70.6936,70.5248,70.5401,27456.0
2019-01-09 14:30:00,91.93,92.19,91.82,92.1,45768.0,70.5478,70.7473,70.4634,70.6782,45768.0
2019-01-09 14:40:00,92.11,92.43,92.08,92.42,29869.0,70.6859,70.9315,70.6629,70.9238,29869.0
2019-01-09 14:50:00,92.43,92.45,92.27,92.28,24467.0,70.9315,70.9468,70.8087,70.8164,24467.0
2019-01-09 15:00:00,92.26,92.35,92.18,92.29,36669.0,70.801,70.8701,70.7396,70.8241,36669.0
2019-01-09 15:10:00,92.27,92.37,92.13,92.33,26301.0,70.8087,70.8854,70.7013,70.8547,26301.0
2019-01-09 15:20:00,92.34,92.53,92.34,92.42,41418.0,70.8624,71.0082,70.8624,70.9238,41418.0
2019-01-09 15:30:00,92.43,92.44,92.07,92.16,69693.0,70.9315,70.9392,70.6552,70.7243,69693.0
2019-01-09 15:40:00,92.16,92.18,91.8,91.8,52525.0,70.7243,70.7396,70.448,70.448,52525.0
2019-01-09 15:50:00,91.81,92.09,91.77,92.01,123084.0,70.4557,70.6706,70.425,70.6092,123084.0
2019-01-10 09:30:00,91.75,91.96,91.24,91.79,54464.0,70.4097,70.5708,70.0183,70.4403,54464.0
2019-01-10 09:40:00,91.79,91.79,91.01,91.05,19940.0,70.4403,70.4403,69.8418,69.8725,19940.0
2019-01-10 09:50:00,91.06,91.1,90.76,90.91,30015.0,69.8801,69.9108,69.6499,69.765,30015.0
2019-01-10 10:00:00,90.88,91.17,90.83,90.88,50069.0,69.742,69.9646,69.7036,69.742,50069.0
2019-01-10 10:10:00,90.86,91.04,90.37,90.54,124047.0,69.7267,69.8648,69.3506,69.4811,124047.0
2019-01-10 10:20:00,90.61,91.66,90.57,91.66,67074.0,69.5348,70.3406,69.5041,70.3406,67074.0
2019-01-10 10:30:00,91.69,92.06,91.61,92.0,57601.0,70.3636,70.6475,70.3022,70.6015,57601.0
2019-01-10 10:40:00,91.92,91.92,91.48,91.85,30543.0,70.5401,70.5401,70.2025,70.4864,30543.0
2019-01-10 10:50:00,91.85,92.1,91.77,91.9,48157.0,70.4864,70.6782,70.425,70.5248,48157.0
2019-01-10 11:00:00,91.9,92.3,91.79,92.18,34273.0,70.5248,70.8317,70.4403,70.7396,34273.0
2019-01-10 11:10:00,92.2,92.35,92.09,92.14,31189.0,70.755,70.8701,70.6706,70.7089,31189.0
2019-01-10 11:20:00,92.07,92.1,91.88,91.94,60534.0,70.6552,70.6782,70.5094,70.5555,60534.0
2019-01-10 11:30:00,91.9,92.32,91.85,92.16,30378.0,70.5248,70.8471,70.4864,70.7243,30378.0
2019-01-10 11:40:00,92.19,92.33,92.12,92.26,16398.0,70.7473,70.8547,70.6936,70.801,16398.0
2019-01-10 11:50:00,92.27,92.29,92.12,92.17,17072.0,70.8087,70.8241,70.6936,70.732,17072.0
2019-01-10 12:00:00,92.17,92.35,91.76,91.78,29416.0,70.732,70.8701,70.4173,70.4327,29416.0
2019-01-10 12:10:00,91.78,91.83,91.66,91.69,16360.0,70.4327,70.471,70.3406,70.3636,16360.0
2019-01-10 12:20:00,91.66,91.79,91.52,91.74,17364.0,70.3406,70.4403,70.2331,70.402,17364.0
2019-01-10 12:30:00,91.75,91.87,91.53,91.54,27056.0,70.4097,70.5017,70.2408,70.2485,27056.0
2019-01-10 12:40:00,91.52,91.83,91.18,91.65,34811.0,70.2331,70.471,69.9722,70.3329,34811.0
2019-01-10 12:50:00,91.62,91.8,91.42,91.47,18146.0,70.3099,70.448,70.1564,70.1948,18146.0
2019-01-10 13:00:00,91.44,91.52,91.25,91.34,26056.0,70.1718,70.2331,70.0259,70.095,26056.0
2019-01-10 13:10:00,91.34,91.66,91.31,91.52,24393.0,70.095,70.3406,70.072,70.2331,24393.0
2019-01-10 13:20:00,91.5,91.82,91.5,91.81,12714.0,70.2178,70.4634,70.2178,70.4557,12714.0
2019-01-10 13:30:00,91.8,91.9,91.71,91.77,16498.0,70.448,70.5248,70.379,70.425,16498.0
2019-01-10 13:40:00,91.76,92.02,91.58,92.01,16689.0,70.4173,70.6169,70.2792,70.6092,16689.0
2019-01-10 13:50:00,92.04,92.13,91.88,92.13,15981.0,70.6322,70.7013,70.5094,70.7013,15981.0
2019-01-10 14:00:00,92.17,92.58,92.17,92.56,29149.0,70.732,71.0466,70.732,71.0313,29149.0
2019-01-10 14:10:00,92.59,92.82,92.52,92.69,42357.0,71.0543,71.2308,71.0006,71.131,42357.0
2019-01-10 14:20:00,92.72,92.89,92.62,92.72,24591.0,71.154,71.2845,71.0773,71.154,24591.0
2019-01-10 14:30:00,92.72,92.78,92.46,92.63,20270.0,71.154,71.2001,70.9545,71.085,20270.0
2019-01-10 14:40:00,92.62,92.86,92.48,92.57,32326.0,71.0773,71.2615,70.9699,71.0389,32326.0
2019-01-10 14:50:00,92.54,92.6,92.37,92.6,16997.0,71.0159,71.0619,70.8854,71.0619,16997.0
2019-01-10 15:00:00,92.57,92.86,92.57,92.66,26044.0,71.0389,71.2615,71.0389,71.108,26044.0
2019-01-10 15:10:00,92.64,92.72,92.46,92.66,30353.0,71.0926,71.154,70.9545,71.108,30353.0
2019-01-10 15:20:00,92.65,92.67,92.45,92.52,27750.0,71.1003,71.1157,70.9468,71.0006,27750.0
2019-01-10 15:30:00,92.49,92.74,92.48,92.69,42957.0,70.9775,71.1694,70.9699,71.131,42957.0
2019-01-10 15:40:00,92.73,92.97,92.72,92.86,71439.0,71.1617,71.3459,71.154,71.2615,71439.0
2019-01-10 15:50:00,92.86,92.99,92.74,92.89,154514.0,71.2615,71.3612,71.1694,71.2845,154514.0
2019-01-11 09:30:00,92.25,92.45,91.87,92.16,82465.0,70.7934,70.9468,70.5017,70.7243,82465.0
2019-01-11 09:40:00,92.24,92.79,92.24,92.5,36547.0,70.7857,71.2078,70.7857,70.9852,36547.0
2019-01-11 09:50:00,92.5,92.5,92.02,92.32,58177.0,70.9852,70.9852,70.6169,70.8471,58177.0
2019-01-11 10:00:00,92.36,92.96,92.36,92.64,60969.0,70.8778,71.3382,70.8778,71.0926,60969.0
2019-01-11 10:10:00,92.65,92.73,92.48,92.7,40316.0,71.1003,71.1617,70.9699,71.1387,40316.0
2019-01-11 10:20:00,92.7,92.7,92.26,92.3,25915.0,71.1387,71.1387,70.801,70.8317,25915.0
2019-01-11 10:30:00,92.27,92.47,92.22,92.29,28562.0,70.8087,70.9622,70.7703,70.8241,28562.0
2019-01-11 10:40:00,92.32,92.61,92.21,92.6,34831.0,70.8471,71.0696,70.7627,71.0619,34831.0
2019-01-11 10:50:00,92.63,92.94,92.43,92.81,34788.0,71.085,71.3229,70.9315,71.2231,34788.0
2019-01-11 11:00:00,92.81,93.1,92.81,93.06,48172.0,71.2231,71.4457,71.2231,71.415,48172.0
2019-01-11 11:10:00,93.07,93.25,92.83,93.25,36840.0,71.4226,71.5608,71.2385,71.5608,36840.0
2019-01-11 11:20:00,93.23,93.31,92.94,93.14,28303.0,71.5454,71.6068,71.3229,71.4763,28303.0
2019-01-11 11:30:00,93.13,93.27,93.06,93.15,15958.0,71.4687,71.5761,71.415,71.484,15958.0
2019-01-11 11:40:00,93.16,93.43,93.12,93.33,37778.0,71.4917,71.6989,71.461,71.6222,37778.0
2019-01-11 11:50:00,93.31,93.34,93.12,93.33,24695.0,71.6068,71.6298,71.461,71.6222,24695.0
2019-01-11 12:00:00,93.3,93.3,93.01,93.03,27825.0,71.5991,71.5991,71.3766,71.3919,27825.0
2019-01-11 12:10:00,93.07,93.11,92.92,92.92,20315.0,71.4226,71.4533,71.3075,71.3075,20315.0
2019-01-11 12:20:00,92.92,93.01,92.84,92.91,19119.0,71.3075,71.3766,71.2461,71.2998,19119.0
2019-01-11 12:30:00,92.94,93.64,92.94,93.57,60436.0,71.3229,71.8601,71.3229,71.8063,60436.0
2019-01-11 12:40:00,93.56,93.69,93.43,93.58,25132.0,71.7987,71.8984,71.6989,71.814,25132.0
2019-01-11 12:50:00,93.61,93.63,93.5,93.53,25041.0,71.837,71.8524,71.7526,71.7756,25041.0
2019-01-11 13:00:00,93.51,93.51,92.78,92.83,88604.0,71.7603,71.7603,71.2001,71.2385,88604.0
2019-01-11 13:10:00,92.82,92.85,92.55,92.7,44647.0,71.2308,71.2538,71.0236,71.1387,44647.0
2019-01-11 13:20:00,92.73,92.78,92.55,92.71,26585.0,71.1617,71.2001,71.0236,71.1464,26585.0
2019-01-11 13:30:00,92.7,92.79,92.63,92.76,34167.0,71.1387,71.2078,71.085,71.1847,34167.0
2019-01-11 13:40:00,92.76,92.76,92.58,92.58,24214.0,71.1847,71.1847,71.0466,71.0466,24214.0
2019-01-11 13:50:00,92.61,92.83,92.59,92.73,42318.0,71.0696,71.2385,71.0543,71.1617,42318.0
2019-01-11 14:00:00,92.71,92.82,92.63,92.82,20388.0,71.1464,71.2308,71.085,71.2308,20388.0
2019-01-11 14:10:00,92.83,92.95,92.81,92.81,18648.0,71.2385,71.3305,71.2231,71.2231,18648.0
2019-01-11 14:20:00,92.81,92.82,92.65,92.75,21631.0,71.2231,71.2308,71.1003,71.1771,21631.0
2019-01-11 14:30:00,92.79,92.82,92.67,92.71,16665.0,71.2078,71.2308,71.1157,71.1464,16665.0
2019-01-11 14:40:00,92.71,92.81,92.65,92.73,13024.0,71.1464,71.2231,71.1003,71.1617,13024.0
2019-01-11 14:50:00,92.74,92.87,92.57,92.64,16670.0,71.1694,71.2691,71.0389,71.0926,16670.0
2019-01-11 15:00:00,92.66,92.91,92.65,92.81,37811.0,71.108,71.2998,71.1003,71.2231,37811.0
2019-01-11 15:10:00,92.81,92.94,92.68,92.78,21926.0,71.2231,71.3229,71.1233,71.2001,21926.0
2019-01-11 15:20:00,92.78,92.82,92.63,92.68,22982.0,71.2001,71.2308,71.085,71.1233,22982.0
2019-01-11 15:30:00,92.68,92.85,92.66,92.71,67086.0,71.1233,71.2538,71.108,71.1464,67086.0
2019-01-11 15:40:00,92.75,92.79,92.59,92.72,70434.0,71.1771,71.2078,71.0543,71.154,70434.0
2019-01-11 15:50:00,92.72,92.74,92.49,92.68,163918.0,71.154,71.1694,70.9775,71.1233,163918.0
2019-01-14 09:30:00,91.83,92.15,91.42,91.74,83166.0,70.471,70.7166,70.1564,70.402,83166.0
2019-01-14 09:40:00,91.83,92.06,91.37,91.48,42935.0,70.471,70.6475,70.118,70.2025,42935.0
2019-01-14 09:50:00,91.5,91.8,91.42,91.7,32386.0,70.2178,70.448,70.1564,70.3713,32386.0
2019-01-14 10:00:00,91.67,91.89,91.32,91.48,96486.0,70.3483,70.5171,70.0797,70.2025,96486.0
2019-01-14 10:10:00,91.43,92.06,91.42,91.86,117729.0,70.1641,70.6475,70.1564,70.4941,117729.0
2019-01-14 10:20:00,91.84,92.4,91.84,92.4,43117.0,70.4787,70.9085,70.4787,70.9085,43117.0
2019-01-14 10:30:00,92.43,92.69,92.38,92.48,40203.0,70.9315,71.131,70.8931,70.9699,40203.0
2019-01-14 10:40:00,92.48,92.6,92.35,92.42,27623.0,70.9699,71.0619,70.8701,70.9238,27623.0
2019-01-14 10:50:00,92.42,92.57,92.37,92.37,24206.0,70.9238,71.0389,70.8854,70.8854,24206.0
2019-01-14 11:00:00,92.37,92.37,92.13,92.31,23359.0,70.8854,70.8854,70.7013,70.8394,23359.0
2019-01-14 11:10:00,92.28,92.37,92.03,92.06,15769.0,70.8164,70.8854,70.6245,70.6475,15769.0
2019-01-14 11:20:00,92.04,92.37,91.96,92.32,16547.0,70.6322,70.8854,70.5708,70.8471,16547.0
2019-01-14 11:30:00,92.33,92.59,92.26,92.43,9885.0,70.8547,71.0543,70.801,70.9315,9885.0
2019-01-14 11:40:00,92.46,92.51,92.32,92.39,35220.0,70.9545,70.9929,70.8471,70.9008,35220.0
2019-01-14 11:50:00,92.37,92.39,91.99,92.08,18754.0,70.8854,70.9008,70.5938,70.6629,18754.0
2019-01-14 12:00:00,92.11,92.12,92.03,92.03,16376.0,70.6859,70.6936,70.6245,70.6245,16376.0
2019-01-14 12:10:00,92.03,92.14,91.96,92.13,32313.0,70.6245,70.7089,70.5708,70.7013,32313.0
2019-01-14 12:20:00,92.1,92.37,92.09,92.37,10977.0,70.6782,70.8854,70.6706,70.8854,10977.0
2019-01-14 12:30:00,92.39,92.5,92.38,92.49,14400.0,70.9008,70.9852,70.8931,70.9775,14400.0
2019-01-14 12:40:00,92.49,92.58,92.45,92.52,10192.0,70.9775,71.0466,70.9468,71.0006,10192.0
2019-01-14 12:50:00,92.54,92.63,92.43,92.44,13224.0,71.0159,71.085,70.9315,70.9392,13224.0
2019-01-14 13:00:00,92.45,92.52,92.41,92.49,14517.0,70.9468,71.0006,70.9161,70.9775,14517.0
2019-01-14 13:10:00,92.51,92.96,92.49,92.95,24246.0,70.9929,71.3382,70.9775,71.3305,24246.0
2019-01-14 13:20:00,92.96,93.09,92.92,93.08,29592.0,71.3382,71.438,71.3075,71.4303,29592.0
2019-01-14 13:30:00,93.08,93.11,92.89,92.9,16619.0,71.4303,71.4533,71.2845,71.2922,16619.0
2019-01-14 13:40:00,92.94,93.15,92.91,92.96,28414.0,71.3229,71.484,71.2998,71.3382,28414.0
2019-01-14 13:50:00,92.97,92.98,92.75,92.78,30589.0,71.3459,71.3536,71.1771,71.2001,30589.0
2019-01-14 14:00:00,92.8,92.89,92.64,92.76,25841.0,71.2154,71.2845,71.0926,71.1847,25841.0
2019-01-14 14:10:00,92.78,92.81,92.5,92.61,21514.0,71.2001,71.2231,70.9852,71.0696,21514.0
2019-01-14 14:20:00,92.62,92.67,92.51,92.66,31663.0,71.0773,71.1157,70.9929,71.108,31663.0
2019-01-14 14:30:00,92.68,92.7,92.6,92.63,30494.0,71.1233,71.1387,71.0619,71.085,30494.0
2019-01-14 14:40:00,92.63,92.74,92.63,92.71,17871.0,71.085,71.1694,71.085,71.1464,17871.0
2019-01-14 14:50:00,92.7,92.86,92.67,92.79,23138.0,71.1387,71.2615,71.1157,71.2078,23138.0
2019-01-14 15:00:00,92.8,92.81,92.69,92.73,20786.0,71.2154,71.2231,71.131,71.1617,20786.0
2019-01-14 15:10:00,92.74,92.8,92.57,92.75,44649.0,71.1694,71.2154,71.0389,71.1771,44649.0
2019-01-14 15:20:00,92.75,93.0,92.73,92.9,36106.0,71.1771,71.3689,71.1617,71.2922,36106.0
2019-01-14 15:30:00,92.9,93.06,92.88,93.0,46997.0,71.2922,71.415,71.2768,71.3689,46997.0
2019-01-14 15:40:00,93.0,93.05,92.89,92.97,113661.0,71.3689,71.4073,71.2845,71.3459,113661.0
2019-01-14 15:50:00,92.96,92.99,92.79,92.81,193302.0,71.3382,71.3612,71.2078,71.2231,193302.0
2019-01-15 09:30:00,93.46,93.73,92.97,93.51,46449.0,71.7219,71.9291,71.3459,71.7603,46449.0
2019-01-15 09:40:00,93.51,93.67,93.27,93.43,35152.0,71.7603,71.8831,71.5761,71.6989,35152.0
2019-01-15 09:50:00,93.42,93.5,93.11,93.19,27724.0,71.6912,71.7526,71.4533,71.5147,27724.0
2019-01-15 10:00:00,93.19,93.48,93.14,93.16,48934.0,71.5147,71.7373,71.4763,71.4917,48934.0
2019-01-15 10:10:00,93.06,93.11,92.6,92.65,69385.0,71.415,71.4533,71.0619,71.1003,69385.0
2019-01-15 10:20:00,92.65,92.65,92.17,92.23,43495.0,71.1003,71.1003,70.732,70.778,43495.0
2019-01-15 10:30:00,92.23,92.29,92.0,92.27,50451.0,70.778,70.8241,70.6015,70.8087,50451.0
2019-01-15 10:40:00,92.28,92.48,92.11,92.29,30704.0,70.8164,70.9699,70.6859,70.8241,30704.0
2019-01-15 10:50:00,92.33,92.45,92.25,92.35,25345.0,70.8547,70.9468,70.7934,70.8701,25345.0
2019-01-15 11:00:00,92.36,92.49,92.32,92.45,20002.0,70.8778,70.9775,70.8471,70.9468,20002.0
2019-01-15 11:10:00,92.43,92.43,92.16,92.17,24088.0,70.9315,70.9315,70.7243,70.732,24088.0
2019-01-15 11:20:00,92.18,92.2,91.94,92.1,22165.0,70.7396,70.755,70.5555,70.6782,22165.0
2019-01-15 11:30:00,92.09,92.16,92.02,92.15,19892.0,70.6706,70.7243,70.6169,70.7166,19892.0
2019-01-15 11:40:00,92.14,92.32,92.11,92.22,31949.0,70.7089,70.8471,70.6859,70.7703,31949.0
2019-01-15 11:50:00,92.23,92.43,92.16,92.38,17926.0,70.778,70.9315,70.7243,70.8931,17926.0
2019-01-15 12:00:00,92.38,92.52,92.26,92.44,28679.0,70.8931,71.0006,70.801,70.9392,28679.0
2019-01-15 12:10:00,92.45,92.68,92.44,92.47,22079.0,70.9468,71.1233,70.9392,70.9622,22079.0
2019-01-15 12:20:00,92.46,92.54,92.38,92.39,20127.0,70.9545,71.0159,70.8931,70.9008,20127.0
2019-01-15 12:30:00,92.41,92.41,92.21,92.3,26177.0,70.9161,70.9161,70.7627,70.8317,26177.0
2019-01-15 12:40:00,92.3,92.36,92.26,92.31,20230.0,70.8317,70.8778,70.801,70.8394,20230.0
2019-01-15 12:50:00,92.3,92.3,92.14,92.24,37671.0,70.8317,70.8317,70.7089,70.7857,37671.0
2019-01-15 13:00:00,92.22,92.27,92.16,92.2,21219.0,70.7703,70.8087,70.7243,70.755,21219.0
2019-01-15 13:10:00,92.19,92.3,92.17,92.27,20824.0,70.7473,70.8317,70.732,70.8087,20824.0
2019-01-15 13:20:00,92.26,92.48,92.26,92.45,12769.0,70.801,70.9699,70.801,70.9468,12769.0
2019-01-15 13:30:00,92.42,92.56,92.41,92.5,17302.0,70.9238,71.0313,70.9161,70.9852,17302.0
2019-01-15 13:40:00,92.51,92.51,92.38,92.41,18531.0,70.9929,70.9929,70.8931,70.9161,18531.0
2019-01-15 13:50:00,92.42,92.48,92.39,92.4,13262.0,70.9238,70.9699,70.9008,70.9085,13262.0
2019-01-15 14:00:00,92.4,92.51,92.35,92.45,28242.0,70.9085,70.9929,70.8701,70.9468,28242.0
2019-01-15 14:10:00,92.46,92.48,92.3,92.36,20129.0,70.9545,70.9699,70.8317,70.8778,20129.0
2019-01-15 14:20:00,92.36,92.37,92.23,92.26,39087.0,70.8778,70.8854,70.778,70.801,39087.0
2019-01-15 14:30:00,92.25,92.25,91.97,92.13,19059.0,70.7934,70.7934,70.5785,70.7013,19059.0
2019-01-15 14:40:00,92.11,92.34,92.09,92.16,19715.0,70.6859,70.8624,70.6706,70.7243,19715.0
2019-01-15 14:50:00,92.16,92.28,92.16,92.25,17532.0,70.7243,70.8164,70.7243,70.7934,17532.0
2019-01-15 15:00:00,92.25,92.52,92.21,92.45,25529.0,70.7934,71.0006,70.7627,70.9468,25529.0
2019-01-15 15:10:00,92.45,92.47,92.36,92.41,28429.0,70.9468,70.9622,70.8778,70.9161,28429.0
2019-01-15 15:20:00,92.4,92.4,92.28,92.34,37481.0,70.9085,70.9085,70.8164,70.8624,37481.0
2019-01-15 15:30:00,92.33,92.41,92.22,92.38,79435.0,70.8547,70.9161,70.7703,70.8931,79435.0
2019-01-15 15:40:00,92.38,92.6,92.35,92.46,90822.0,70.8931,71.0619,70.8701,70.9545,90822.0
2019-01-15 15:50:00,92.47,92.48,92.32,92.45,120236.0,70.9622,70.9699,70.8471,70.9468,120236.0
2019-01-16 09:30:00,92.4,92.81,91.86,92.81,127334.0,70.9085,71.2231,70.4941,71.2231,127334.0
2019-01-16 09:40:00,92.81,93.03,92.5,92.5,34903.0,71.2231,71.3919,70.9852,70.9852,34903.0
2019-01-16 09:50:00,92.5,92.98,92.5,92.76,22933.0,70.9852,71.3536,70.9852,71.1847,22933.0
2019-01-16 10:00:00,92.74,93.14,92.72,92.94,27612.0,71.1694,71.4763,71.154,71.3229,27612.0
2019-01-16 10:10:00,92.94,93.0,92.74,92.82,17812.0,71.3229,71.3689,71.1694,71.2308,17812.0
2019-01-16 10:20:00,92.85,92.95,92.56,92.84,16144.0,71.2538,71.3305,71.0313,71.2461,16144.0
2019-01-16 10:30:00,92.78,92.83,92.26,92.26,27755.0,71.2001,71.2385,70.801,70.801,27755.0
2019-01-16 10:40:00,92.26,92.35,92.12,92.32,25152.0,70.801,70.8701,70.6936,70.8471,25152.0
2019-01-16 10:50:00,92.34,92.61,92.32,92.5,20757.0,70.8624,71.0696,70.8471,70.9852,20757.0
2019-01-16 11:00:00,92.52,92.61,92.16,92.33,29037.0,71.0006,71.0696,70.7243,70.8547,29037.0
2019-01-16 11:10:00,92.29,92.48,92.16,92.3,59145.0,70.8241,70.9699,70.7243,70.8317,59145.0
2019-01-16 11:20:00,92.32,92.34,92.03,92.15,48556.0,70.8471,70.8624,70.6245,70.7166,48556.0
2019-01-16 11:30:00,92.15,92.39,92.02,92.21,31392.0,70.7166,70.9008,70.6169,70.7627,31392.0
2019-01-16 11:40:00,92.17,92.35,92.14,92.17,30379.0,70.732,70.8701,70.7089,70.732,30379.0
2019-01-16 11:50:00,92.17,92.35,92.14,92.35,27344.0,70.732,70.8701,70.7089,70.8701,27344.0
2019-01-16 12:00:00,92.37,92.78,92.37,92.7,28221.0,70.8854,71.2001,70.8854,71.1387,28221.0
2019-01-16 12:10:00,92.72,92.77,92.58,92.74,47577.0,71.154,71.1924,71.0466,71.1694,47577.0
2019-01-16 12:20:00,92.71,92.94,92.68,92.94,29180.0,71.1464,71.3229,71.1233,71.3229,29180.0
2019-01-16 12:30:00,92.94,93.0,92.82,92.87,29391.0,71.3229,71.3689,71.2308,71.2691,29391.0
2019-01-16 12:40:00,92.89,93.0,92.82,92.89,25449.0,71.2845,71.3689,71.2308,71.2845,25449.0
2019-01-16 12:50:00,92.89,93.06,92.87,93.02,14265.0,71.2845,71.415,71.2691,71.3843,14265.0
2019-01-16 13:00:00,93.0,93.11,92.9,93.03,25521.0,71.3689,71.4533,71.2922,71.3919,25521.0
2019-01-16 13:10:00,93.07,93.09,92.91,92.96,11069.0,71.4226,71.438,71.2998,71.3382,11069.0
2019-01-16 13:20:00,92.96,93.02,92.92,93.01,9024.0,71.3382,71.3843,71.3075,71.3766,9024.0
2019-01-16 13:30:00,92.99,93.09,92.95,93.09,13021.0,71.3612,71.438,71.3305,71.438,13021.0
2019-01-16 13:40:00,93.09,93.13,93.0,93.05,61726.0,71.438,71.4687,71.3689,71.4073,61726.0
2019-01-16 13:50:00,93.02,93.08,92.96,93.0,16476.0,71.3843,71.4303,71.3382,71.3689,16476.0
2019-01-16 14:00:00,92.98,93.07,92.95,93.04,20392.0,71.3536,71.4226,71.3305,71.3996,20392.0
2019-01-16 14:10:00,93.04,93.08,92.9,92.94,18469.0,71.3996,71.4303,71.2922,71.3229,18469.0
2019-01-16 14:20:00,92.96,93.15,92.96,93.09,15998.0,71.3382,71.484,71.3382,71.438,15998.0
2019-01-16 14:30:00,93.11,93.37,93.11,93.3,14107.0,71.4533,71.6529,71.4533,71.5991,14107.0
2019-01-16 14:40:00,93.3,93.33,93.07,93.11,19168.0,71.5991,71.6222,71.4226,71.4533,19168.0
2019-01-16 14:50:00,93.1,93.1,92.89,92.95,20443.0,71.4457,71.4457,71.2845,71.3305,20443.0
2019-01-16 15:00:00,92.96,92.98,92.86,92.92,30217.0,71.3382,71.3536,71.2615,71.3075,30217.0
2019-01-16 15:10:00,92.94,92.99,92.76,92.92,37593.0,71.3229,71.3612,71.1847,71.3075,37593.0
2019-01-16 15:20:00,92.91,93.15,92.91,93.1,42747.0,71.2998,71.484,71.2998,71.4457,42747.0
2019-01-16 15:30:00,93.12,93.2,92.97,93.19,59686.0,71.461,71.5224,71.3459,71.5147,59686.0
2019-01-16 15:40:00,93.19,93.2,93.04,93.15,61708.0,71.5147,71.5224,71.3996,71.484,61708.0
2019-01-16 15:50:00,93.13,93.17,92.86,92.96,237224.0,71.4687,71.4994,71.2615,71.3382,237224.0
2019-01-17 09:30:00,92.54,93.19,92.31,92.97,48938.0,71.0159,71.5147,70.8394,71.3459,48938.0
2019-01-17 09:40:00,92.97,93.31,92.81,93.23,35909.0,71.3459,71.6068,71.2231,71.5454,35909.0
2019-01-17 09:50:00,93.26,93.66,93.19,93.49,15292.0,71.5684,71.8754,71.5147,71.7449,15292.0
2019-01-17 10:00:00,93.44,93.44,92.98,92.98,58293.0,71.7066,71.7066,71.3536,71.3536,58293.0
2019-01-17 10:10:00,92.98,93.37,92.89,92.95,29133.0,71.3536,71.6529,71.2845,71.3305,29133.0
2019-01-17 10:20:00,93.0,93.33,92.91,93.33,42786.0,71.3689,71.6222,71.2998,71.6222,42786.0
2019-01-17 10:30:00,93.3,93.5,93.01,93.03,56929.0,71.5991,71.7526,71.3766,71.3919,56929.0
2019-01-17 10:40:00,93.01,93.08,92.88,93.05,43141.0,71.3766,71.4303,71.2768,71.4073,43141.0
2019-01-17 10:50:00,93.04,93.37,93.01,93.34,41579.0,71.3996,71.6529,71.3766,71.6298,41579.0
2019-01-17 11:00:00,93.34,93.56,93.22,93.53,43173.0,71.6298,71.7987,71.5377,71.7756,43173.0
2019-01-17 11:10:00,93.54,93.64,93.38,93.46,27281.0,71.7833,71.8601,71.6605,71.7219,27281.0
2019-01-17 11:20:00,93.45,93.56,93.25,93.54,36296.0,71.7142,71.7987,71.5608,71.7833,36296.0
2019-01-17 11:30:00,93.51,93.61,93.46,93.49,18165.0,71.7603,71.837,71.7219,71.7449,18165.0
2019-01-17 11:40:00,93.5,93.55,93.38,93.4,16089.0,71.7526,71.791,71.6605,71.6759,16089.0
2019-01-17 11:50:00,93.39,93.55,93.34,93.5,17921.0,71.6682,71.791,71.6298,71.7526,17921.0
2019-01-17 12:00:00,93.49,93.55,93.23,93.34,23882.0,71.7449,71.791,71.5454,71.6298,23882.0
2019-01-17 12:10:00,93.34,93.5,93.32,93.5,27217.0,71.6298,71.7526,71.6145,71.7526,27217.0
2019-01-17 12:20:00,93.48,93.49,93.35,93.37,16797.0,71.7373,71.7449,71.6375,71.6529,16797.0
2019-01-17 12:30:00,93.37,93.4,93.11,93.16,28341.0,71.6529,71.6759,71.4533,71.4917,28341.0
2019-01-17 12:40:00,93.16,93.16,92.94,92.99,47428.0,71.4917,71.4917,71.3229,71.3612,47428.0
2019-01-17 12:50:00,92.99,93.03,92.86,92.87,66769.0,71.3612,71.3919,71.2615,71.2691,66769.0
2019-01-17 13:00:00,92.88,93.17,92.88,93.14,35280.0,71.2768,71.4994,71.2768,71.4763,35280.0
2019-01-17 13:10:00,93.15,93.28,93.08,93.22,87613.0,71.484,71.5838,71.4303,71.5377,87613.0
2019-01-17 13:20:00,93.24,93.44,93.22,93.34,28186.0,71.5531,71.7066,71.5377,71.6298,28186.0
2019-01-17 13:30:00,93.33,93.42,93.2,93.24,58991.0,71.6222,71.6912,71.5224,71.5531,58991.0
2019-01-17 13:40:00,93.25,93.31,93.0,93.21,116165.0,71.5608,71.6068,71.3689,71.5301,116165.0
2019-01-17 13:50:00,93.21,93.3,93.14,93.28,17084.0,71.5301,71.5991,71.4763,71.5838,17084.0
2019-01-17 14:00:00,93.28,93.34,93.11,93.18,67329.0,71.5838,71.6298,71.4533,71.507,67329.0
2019-01-17 14:10:00,93.18,93.36,93.18,93.36,20208.0,71.507,71.6452,71.507,71.6452,20208.0
2019-01-17 14:20:00,93.35,93.46,93.26,93.36,20962.0,71.6375,71.7219,71.5684,71.6452,20962.0
2019-01-17 14:30:00,93.38,93.7,93.38,93.67,48711.0,71.6605,71.9061,71.6605,71.8831,48711.0
2019-01-17 14:40:00,93.67,94.13,93.66,94.07,55280.0,71.8831,72.2361,71.8754,72.19,55280.0
2019-01-17 14:50:00,94.09,94.09,93.32,93.48,57680.0,72.2054,72.2054,71.6145,71.7373,57680.0
2019-01-17 15:00:00,93.5,93.53,93.21,93.31,38404.0,71.7526,71.7756,71.5301,71.6068,38404.0
2019-01-17 15:10:00,93.31,93.38,93.15,93.24,146048.0,71.6068,71.6605,71.484,71.5531,146048.0
2019-01-17 15:20:00,93.24,93.53,93.13,93.44,139523.0,71.5531,71.7756,71.4687,71.7066,139523.0
2019-01-17 15:30:00,93.44,93.67,93.43,93.62,147767.0,71.7066,71.8831,71.6989,71.8447,147767.0
2019-01-17 15:40:00,93.62,93.76,93.5,93.55,96185.0,71.8447,71.9521,71.7526,71.791,96185.0
2019-01-17 15:50:00,93.54,93.58,93.37,93.42,177173.0,71.7833,71.814,71.6529,71.6912,177173.0
2019-01-18 09:30:00,94.32,94.49,93.47,93.77,274043.0,72.3819,72.5123,71.7296,71.9598,274043.0
2019-01-18 09:40:00,93.77,93.92,93.14,93.16,40433.0,71.9598,72.0749,71.4763,71.4917,40433.0
2019-01-18 09:50:00,93.16,93.3,92.9,93.02,110348.0,71.4917,71.5991,71.2922,71.3843,110348.0
2019-01-18 10:00:00,93.0,94.1,92.98,93.85,72544.0,71.3689,72.2131,71.3536,72.0212,72544.0
2019-01-18 10:10:00,93.88,94.38,93.81,94.25,42587.0,72.0442,72.4279,71.9905,72.3282,42587.0
2019-01-18 10:20:00,94.27,94.32,93.83,93.86,51781.0,72.3435,72.3819,72.0059,72.0289,51781.0
2019-01-18 10:30:00,93.83,94.07,93.8,93.88,34509.0,72.0059,72.19,71.9828,72.0442,34509.0
2019-01-18 10:40:00,93.89,94.35,93.89,94.09,30805.0,72.0519,72.4049,72.0519,72.2054,30805.0
2019-01-18 10:50:00,94.1,94.32,94.1,94.11,23714.0,72.2131,72.3819,72.2131,72.2207,23714.0
2019-01-18 11:00:00,94.11,94.47,94.03,94.29,48991.0,72.2207,72.497,72.1593,72.3589,48991.0
2019-01-18 11:10:00,94.26,94.3,94.06,94.06,21697.0,72.3358,72.3665,72.1824,72.1824,21697.0
2019-01-18 11:20:00,94.07,94.37,94.0,94.37,22930.0,72.19,72.4203,72.1363,72.4203,22930.0
2019-01-18 11:30:00,94.38,94.42,94.11,94.41,27238.0,72.4279,72.4586,72.2207,72.451,27238.0
2019-01-18 11:40:00,94.41,94.44,94.22,94.31,26060.0,72.451,72.474,72.3051,72.3742,26060.0
2019-01-18 11:50:00,94.33,94.62,94.24,94.56,29081.0,72.3896,72.6121,72.3205,72.5661,29081.0
2019-01-18 12:00:00,94.57,94.63,94.33,94.4,30619.0,72.5737,72.6198,72.3896,72.4433,30619.0
2019-01-18 12:10:00,94.45,94.72,94.43,94.69,31397.0,72.4817,72.6889,72.4663,72.6658,31397.0
2019-01-18 12:20:00,94.69,94.9,94.57,94.81,66512.0,72.6658,72.827,72.5737,72.7579,66512.0
2019-01-18 12:30:00,94.8,94.91,94.74,94.8,54137.0,72.7502,72.8347,72.7042,72.7502,54137.0
2019-01-18 12:40:00,94.8,95.0,94.76,94.87,59285.0,72.7502,72.9037,72.7195,72.804,59285.0
2019-01-18 12:50:00,94.85,95.25,94.82,95.1,52935.0,72.7886,73.0956,72.7656,72.9805,52935.0
2019-01-18 13:00:00,95.11,95.13,94.95,94.98,35217.0,72.9881,73.0035,72.8654,72.8884,35217.0
2019-01-18 13:10:00,94.98,94.98,94.84,94.91,49552.0,72.8884,72.8884,72.7809,72.8347,49552.0
2019-01-18 13:20:00,94.9,95.04,94.84,94.97,80880.0,72.827,72.9344,72.7809,72.8807,80880.0
2019-01-18 13:30:00,94.98,95.07,94.84,95.07,45713.0,72.8884,72.9574,72.7809,72.9574,45713.0
2019-01-18 13:40:00,95.08,95.59,95.04,95.53,55065.0,72.9651,73.3565,72.9344,73.3105,55065.0
2019-01-18 13:50:00,95.54,95.7,95.48,95.68,38914.0,73.3181,73.4409,73.2721,73.4256,38914.0
2019-01-18 14:00:00,95.66,95.76,95.51,95.51,57725.0,73.4102,73.487,73.2951,73.2951,57725.0
2019-01-18 14:10:00,95.5,95.5,95.2,95.2,24311.0,73.2874,73.2874,73.0572,73.0572,24311.0
2019-01-18 14:20:00,95.19,95.4,95.15,95.31,40442.0,73.0495,73.2107,73.0188,73.1416,40442.0
2019-01-18 14:30:00,95.24,95.32,95.18,95.19,23955.0,73.0879,73.1493,73.0419,73.0495,23955.0
2019-01-18 14:40:00,95.19,95.32,95.1,95.31,29578.0,73.0495,73.1493,72.9805,73.1416,29578.0
2019-01-18 14:50:00,95.33,95.48,95.26,95.3,73233.0,73.157,73.2721,73.1033,73.1339,73233.0
2019-01-18 15:00:00,95.27,95.47,95.02,95.46,53986.0,73.1109,73.2644,72.9191,73.2567,53986.0
2019-01-18 15:10:00,95.46,95.54,95.3,95.32,65095.0,73.2567,73.3181,73.1339,73.1493,65095.0
2019-01-18 15:20:00,95.32,95.61,95.24,95.55,111213.0,73.1493,73.3718,73.0879,73.3258,111213.0
2019-01-18 15:30:00,95.55,95.6,95.26,95.39,74441.0,73.3258,73.3642,73.1033,73.203,74441.0
2019-01-18 15:40:00,95.4,95.41,95.18,95.21,122496.0,73.2107,73.2184,73.0419,73.0649,122496.0
2019-01-18 15:50:00,95.21,95.44,95.18,95.31,433181.0,73.0649,73.2414,73.0419,73.1416,433181.0
2019-01-22 09:30:00,94.61,95.4,94.5,95.21,76456.0,72.6044,73.2107,72.52,73.0649,76456.0
2019-01-22 09:40:00,95.35,95.35,94.69,94.77,27763.0,73.1723,73.1723,72.6658,72.7272,27763.0
2019-01-22 09:50:00,94.71,94.94,94.56,94.73,19086.0,72.6812,72.8577,72.5661,72.6965,19086.0
2019-01-22 10:00:00,94.7,94.7,94.28,94.31,52635.0,72.6735,72.6735,72.3512,72.3742,52635.0
2019-01-22 10:10:00,94.31,94.44,94.12,94.2,21473.0,72.3742,72.474,72.2284,72.2898,21473.0
2019-01-22 10:20:00,94.21,94.71,94.21,94.55,29972.0,72.2975,72.6812,72.2975,72.5584,29972.0
2019-01-22 10:30:00,94.48,94.51,94.14,94.25,20065.0,72.5047,72.5277,72.2438,72.3282,20065.0
2019-01-22 10:40:00,94.25,94.29,93.99,93.99,17625.0,72.3282,72.3589,72.1286,72.1286,17625.0
2019-01-22 10:50:00,93.96,94.04,93.36,93.51,52320.0,72.1056,72.167,71.6452,71.7603,52320.0
2019-01-22 11:00:00,93.51,93.63,93.41,93.49,31150.0,71.7603,71.8524,71.6835,71.7449,31150.0
2019-01-22 11:10:00,93.52,93.6,93.29,93.4,37638.0,71.768,71.8294,71.5915,71.6759,37638.0
2019-01-22 11:20:00,93.41,93.48,93.28,93.41,36768.0,71.6835,71.7373,71.5838,71.6835,36768.0
2019-01-22 11:30:00,93.42,93.65,93.35,93.61,36567.0,71.6912,71.8677,71.6375,71.837,36567.0
2019-01-22 11:40:00,93.6,93.6,93.23,93.35,50779.0,71.8294,71.8294,71.5454,71.6375,50779.0
2019-01-22 11:50:00,93.31,93.53,93.23,93.29,60430.0,71.6068,71.7756,71.5454,71.5915,60430.0
2019-01-22 12:00:00,93.31,93.55,93.13,93.45,36640.0,71.6068,71.791,71.4687,71.7142,36640.0
2019-01-22 12:10:00,93.45,93.69,93.45,93.67,17951.0,71.7142,71.8984,71.7142,71.8831,17951.0
2019-01-22 12:20:00,93.71,93.76,93.4,93.52,27228.0,71.9138,71.9521,71.6759,71.768,27228.0
2019-01-22 12:30:00,93.5,93.59,93.44,93.59,20874.0,71.7526,71.8217,71.7066,71.8217,20874.0
2019-01-22 12:40:00,93.58,93.9,93.58,93.9,23355.0,71.814,72.0596,71.814,72.0596,23355.0
2019-01-22 12:50:00,93.92,94.04,93.77,93.85,21337.0,72.0749,72.167,71.9598,72.0212,21337.0
2019-01-22 13:00:00,93.8,93.8,93.51,93.58,17971.0,71.9828,71.9828,71.7603,71.814,17971.0
2019-01-22 13:10:00,93.57,93.59,93.32,93.32,31534.0,71.8063,71.8217,71.6145,71.6145,31534.0
2019-01-22 13:20:00,93.32,93.61,93.3,93.48,21296.0,71.6145,71.837,71.5991,71.7373,21296.0
2019-01-22 13:30:00,93.46,93.64,93.4,93.56,25972.0,71.7219,71.8601,71.6759,71.7987,25972.0
2019-01-22 13:40:00,93.55,93.58,93.39,93.57,19870.0,71.791,71.814,71.6682,71.8063,19870.0
2019-01-22 13:50:00,93.55,93.69,93.55,93.57,33095.0,71.791,71.8984,71.791,71.8063,33095.0
2019-01-22 14:00:00,93.56,93.68,93.43,93.61,30928.0,71.7987,71.8907,71.6989,71.837,30928.0
2019-01-22 14:10:00,93.6,93.79,93.6,93.73,21342.0,71.8294,71.9752,71.8294,71.9291,21342.0
2019-01-22 14:20:00,93.75,93.76,93.51,93.52,15230.0,71.9445,71.9521,71.7603,71.768,15230.0
2019-01-22 14:30:00,93.5,93.53,93.22,93.25,39601.0,71.7526,71.7756,71.5377,71.5608,39601.0
2019-01-22 14:40:00,93.25,93.36,93.14,93.17,24630.0,71.5608,71.6452,71.4763,71.4994,24630.0
2019-01-22 14:50:00,93.17,93.43,93.1,93.38,48157.0,71.4994,71.6989,71.4457,71.6605,48157.0
2019-01-22 15:00:00,93.37,93.45,93.15,93.25,39161.0,71.6529,71.7142,71.484,71.5608,39161.0
2019-01-22 15:10:00,93.26,93.38,93.15,93.37,52858.0,71.5684,71.6605,71.484,71.6529,52858.0
2019-01-22 15:20:00,93.37,93.56,93.37,93.43,30360.0,71.6529,71.7987,71.6529,71.6989,30360.0
2019-01-22 15:30:00,93.44,93.45,92.95,93.4,70068.0,71.7066,71.7142,71.3305,71.6759,70068.0
2019-01-22 15:40:00,93.41,93.54,93.05,93.07,94776.0,71.6835,71.7833,71.4073,71.4226,94776.0
2019-01-22 15:50:00,93.08,93.17,92.82,92.99,378632.0,71.4303,71.4994,71.2308,71.3612,378632.0
2019-01-23 09:30:00,93.29,93.79,92.97,93.68,52076.0,71.5915,71.9752,71.3459,71.8907,52076.0
2019-01-23 09:40:00,93.68,93.68,93.18,93.22,23786.0,71.8907,71.8907,71.507,71.5377,23786.0
2019-01-23 09:50:00,93.18,93.38,92.86,93.25,33402.0,71.507,71.6605,71.2615,71.5608,33402.0
2019-01-23 10:00:00,93.28,93.31,92.98,93.2,49997.0,71.5838,71.6068,71.3536,71.5224,49997.0
2019-01-23 10:10:00,93.21,93.29,93.04,93.1,30988.0,71.5301,71.5915,71.3996,71.4457,30988.0
2019-01-23 10:20:00,93.14,93.28,93.04,93.2,26953.0,71.4763,71.5838,71.3996,71.5224,26953.0
2019-01-23 10:30:00,93.22,93.26,93.04,93.14,35978.0,71.5377,71.5684,71.3996,71.4763,35978.0
2019-01-23 10:40:00,93.1,93.19,93.02,93.16,26079.0,71.4457,71.5147,71.3843,71.4917,26079.0
2019-01-23 10:50:00,93.14,93.14,93.0,93.11,37306.0,71.4763,71.4763,71.3689,71.4533,37306.0
2019-01-23 11:00:00,93.14,93.28,93.04,93.22,23704.0,71.4763,71.5838,71.3996,71.5377,23704.0
2019-01-23 11:10:00,93.24,93.41,93.03,93.08,45176.0,71.5531,71.6835,71.3919,71.4303,45176.0
2019-01-23 11:20:00,93.12,93.19,92.79,93.0,56159.0,71.461,71.5147,71.2078,71.3689,56159.0
2019-01-23 11:30:00,93.05,93.07,92.75,92.83,61343.0,71.4073,71.4226,71.1771,71.2385,61343.0
2019-01-23 11:40:00,92.82,92.87,92.41,92.44,55971.0,71.2308,71.2691,70.9161,70.9392,55971.0
2019-01-23 11:50:00,92.44,92.5,92.21,92.39,23137.0,70.9392,70.9852,70.7627,70.9008,23137.0
2019-01-23 12:00:00,92.41,92.66,92.26,92.34,33183.0,70.9161,71.108,70.801,70.8624,33183.0
2019-01-23 12:10:00,92.37,92.49,92.3,92.46,18922.0,70.8854,70.9775,70.8317,70.9545,18922.0
2019-01-23 12:20:00,92.46,92.73,92.42,92.67,31989.0,70.9545,71.1617,70.9238,71.1157,31989.0
2019-01-23 12:30:00,92.67,92.69,92.54,92.63,26714.0,71.1157,71.131,71.0159,71.085,26714.0
2019-01-23 12:40:00,92.61,92.86,92.55,92.8,42604.0,71.0696,71.2615,71.0236,71.2154,42604.0
2019-01-23 12:50:00,92.79,92.88,92.72,92.86,18428.0,71.2078,71.2768,71.154,71.2615,18428.0
2019-01-23 13:00:00,92.83,92.86,92.62,92.82,25354.0,71.2385,71.2615,71.0773,71.2308,25354.0
2019-01-23 13:10:00,92.81,92.84,92.63,92.79,32651.0,71.2231,71.2461,71.085,71.2078,32651.0
2019-01-23 13:20:00,92.79,92.86,92.65,92.67,14921.0,71.2078,71.2615,71.1003,71.1157,14921.0
2019-01-23 13:30:00,92.67,92.8,92.66,92.73,17706.0,71.1157,71.2154,71.108,71.1617,17706.0
2019-01-23 13:40:00,92.73,92.83,92.63,92.76,21651.0,71.1617,71.2385,71.085,71.1847,21651.0
2019-01-23 13:50:00,92.77,92.86,92.73,92.79,29377.0,71.1924,71.2615,71.1617,71.2078,29377.0
2019-01-23 14:00:00,92.81,93.0,92.8,92.98,29601.0,71.2231,71.3689,71.2154,71.3536,29601.0
2019-01-23 14:10:00,92.97,93.0,92.68,92.73,27928.0,71.3459,71.3689,71.1233,71.1617,27928.0
2019-01-23 14:20:00,92.76,92.85,92.71,92.79,22239.0,71.1847,71.2538,71.1464,71.2078,22239.0
2019-01-23 14:30:00,92.8,92.86,92.58,92.63,28594.0,71.2154,71.2615,71.0466,71.085,28594.0
2019-01-23 14:40:00,92.63,92.63,92.38,92.43,24613.0,71.085,71.085,70.8931,70.9315,24613.0
2019-01-23 14:50:00,92.43,92.55,92.4,92.48,34834.0,70.9315,71.0236,70.9085,70.9699,34834.0
2019-01-23 15:00:00,92.49,92.73,92.45,92.53,37732.0,70.9775,71.1617,70.9468,71.0082,37732.0
2019-01-23 15:10:00,92.53,92.83,92.48,92.79,60070.0,71.0082,71.2385,70.9699,71.2078,60070.0
2019-01-23 15:20:00,92.79,92.91,92.72,92.83,36495.0,71.2078,71.2998,71.154,71.2385,36495.0
2019-01-23 15:30:00,92.84,92.84,92.69,92.74,76840.0,71.2461,71.2461,71.131,71.1694,76840.0
2019-01-23 15:40:00,92.75,92.92,92.74,92.76,90642.0,71.1771,71.3075,71.1694,71.1847,90642.0
2019-01-23 15:50:00,92.76,92.86,92.63,92.65,209897.0,71.1847,71.2615,71.085,71.1003,209897.0
2019-01-24 09:30:00,92.5,92.86,92.37,92.52,44796.0,70.9852,71.2615,70.8854,71.0006,44796.0
2019-01-24 09:40:00,92.47,92.85,92.23,92.41,56272.0,70.9622,71.2538,70.778,70.9161,56272.0
2019-01-24 09:50:00,92.44,92.63,92.33,92.4,21007.0,70.9392,71.085,70.8547,70.9085,21007.0
2019-01-24 10:00:00,92.33,92.74,92.28,92.74,23945.0,70.8547,71.1694,70.8164,71.1694,23945.0
2019-01-24 10:10:00,92.75,93.03,92.69,92.73,45911.0,71.1771,71.3919,71.131,71.1617,45911.0
2019-01-24 10:20:00,92.7,92.91,92.65,92.89,54833.0,71.1387,71.2998,71.1003,71.2845,54833.0
2019-01-24 10:30:00,92.91,92.91,92.27,92.32,40648.0,71.2998,71.2998,70.8087,70.8471,40648.0
2019-01-24 10:40:00,92.31,92.42,92.28,92.34,25836.0,70.8394,70.9238,70.8164,70.8624,25836.0
2019-01-24 10:50:00,92.34,92.43,92.04,92.43,91539.0,70.8624,70.9315,70.6322,70.9315,91539.0
2019-01-24 11:00:00,92.37,92.65,92.17,92.49,27908.0,70.8854,71.1003,70.732,70.9775,27908.0
2019-01-24 11:10:00,92.46,92.47,92.07,92.29,40655.0,70.9545,70.9622,70.6552,70.8241,40655.0
2019-01-24 11:20:00,92.29,92.67,92.21,92.56,30085.0,70.8241,71.1157,70.7627,71.0313,30085.0
2019-01-24 11:30:00,92.56,92.85,92.53,92.83,31023.0,71.0313,71.2538,71.0082,71.2385,31023.0
2019-01-24 11:40:00,92.84,92.88,92.64,92.81,49239.0,71.2461,71.2768,71.0926,71.2231,49239.0
2019-01-24 11:50:00,92.79,92.81,92.56,92.56,37377.0,71.2078,71.2231,71.0313,71.0313,37377.0
2019-01-24 12:00:00,92.58,92.59,92.37,92.47,31975.0,71.0466,71.0543,70.8854,70.9622,31975.0
2019-01-24 12:10:00,92.47,92.55,92.41,92.5,35644.0,70.9622,71.0236,70.9161,70.9852,35644.0
2019-01-24 12:20:00,92.5,92.5,92.36,92.43,24618.0,70.9852,70.9852,70.8778,70.9315,24618.0
2019-01-24 12:30:00,92.42,92.51,92.24,92.25,27739.0,70.9238,70.9929,70.7857,70.7934,27739.0
2019-01-24 12:40:00,92.24,92.27,92.15,92.19,13967.0,70.7857,70.8087,70.7166,70.7473,13967.0
2019-01-24 12:50:00,92.19,92.19,92.01,92.04,18496.0,70.7473,70.7473,70.6092,70.6322,18496.0
2019-01-24 13:00:00,92.03,92.05,91.85,92.01,21448.0,70.6245,70.6399,70.4864,70.6092,21448.0
2019-01-24 13:10:00,92.0,92.02,91.86,91.97,13708.0,70.6015,70.6169,70.4941,70.5785,13708.0
2019-01-24 13:20:00,91.97,91.99,91.81,91.83,28391.0,70.5785,70.5938,70.4557,70.471,28391.0
2019-01-24 13:30:00,91.84,92.02,91.8,92.0,26066.0,70.4787,70.6169,70.448,70.6015,26066.0
2019-01-24 13:40:00,92.0,92.02,91.87,91.87,18569.0,70.6015,70.6169,70.5017,70.5017,18569.0
2019-01-24 13:50:00,91.9,91.99,91.84,91.86,19224.0,70.5248,70.5938,70.4787,70.4941,19224.0
2019-01-24 14:00:00,91.86,91.9,91.73,91.85,27411.0,70.4941,70.5248,70.3943,70.4864,27411.0
2019-01-24 14:10:00,91.87,91.87,91.64,91.78,33822.0,70.5017,70.5017,70.3252,70.4327,33822.0
2019-01-24 14:20:00,91.8,91.82,91.7,91.72,50381.0,70.448,70.4634,70.3713,70.3866,50381.0
2019-01-24 14:30:00,91.71,91.89,91.66,91.79,37289.0,70.379,70.5171,70.3406,70.4403,37289.0
2019-01-24 14:40:00,91.8,91.86,91.73,91.81,32587.0,70.448,70.4941,70.3943,70.4557,32587.0
2019-01-24 14:50:00,91.8,91.83,91.7,91.76,33568.0,70.448,70.471,70.3713,70.4173,33568.0
2019-01-24 15:00:00,91.75,91.75,91.64,91.68,35006.0,70.4097,70.4097,70.3252,70.3559,35006.0
2019-01-24 15:10:00,91.68,91.81,91.59,91.66,52796.0,70.3559,70.4557,70.2869,70.3406,52796.0
2019-01-24 15:20:00,91.65,91.69,91.59,91.65,63551.0,70.3329,70.3636,70.2869,70.3329,63551.0
2019-01-24 15:30:00,91.65,91.66,91.4,91.44,124982.0,70.3329,70.3406,70.1411,70.1718,124982.0
2019-01-24 15:40:00,91.45,91.5,91.36,91.43,111998.0,70.1794,70.2178,70.1104,70.1641,111998.0
2019-01-24 15:50:00,91.43,91.61,91.33,91.34,319708.0,70.1641,70.3022,70.0873,70.095,319708.0
2019-01-25 09:30:00,92.25,92.33,91.61,92.14,60707.0,70.7934,70.8547,70.3022,70.7089,60707.0
2019-01-25 09:40:00,92.15,92.6,92.1,92.6,30119.0,70.7166,71.0619,70.6782,71.0619,30119.0
2019-01-25 09:50:00,92.58,92.74,92.37,92.46,29472.0,71.0466,71.1694,70.8854,70.9545,29472.0
2019-01-25 10:00:00,92.54,92.99,92.51,92.93,32940.0,71.0159,71.3612,70.9929,71.3152,32940.0
2019-01-25 10:10:00,92.92,93.12,92.83,92.94,29592.0,71.3075,71.461,71.2385,71.3229,29592.0
2019-01-25 10:20:00,92.92,92.97,92.7,92.87,22218.0,71.3075,71.3459,71.1387,71.2691,22218.0
2019-01-25 10:30:00,92.93,93.28,92.81,93.26,37345.0,71.3152,71.5838,71.2231,71.5684,37345.0
2019-01-25 10:40:00,93.26,93.36,93.08,93.09,45802.0,71.5684,71.6452,71.4303,71.438,45802.0
2019-01-25 10:50:00,93.11,93.31,93.06,93.23,21351.0,71.4533,71.6068,71.415,71.5454,21351.0
2019-01-25 11:00:00,93.23,93.29,93.16,93.28,18989.0,71.5454,71.5915,71.4917,71.5838,18989.0
2019-01-25 11:10:00,93.28,93.31,93.08,93.09,21608.0,71.5838,71.6068,71.4303,71.438,21608.0
2019-01-25 11:20:00,93.1,93.18,92.99,93.18,21287.0,71.4457,71.507,71.3612,71.507,21287.0
2019-01-25 11:30:00,93.18,93.27,93.08,93.09,27785.0,71.507,71.5761,71.4303,71.438,27785.0
2019-01-25 11:40:00,93.11,93.3,93.05,93.26,23195.0,71.4533,71.5991,71.4073,71.5684,23195.0
2019-01-25 11:50:00,93.26,93.34,93.13,93.19,27205.0,71.5684,71.6298,71.4687,71.5147,27205.0
2019-01-25 12:00:00,93.2,93.38,93.1,93.35,23107.0,71.5224,71.6605,71.4457,71.6375,23107.0
2019-01-25 12:10:00,93.33,93.37,93.16,93.25,13538.0,71.6222,71.6529,71.4917,71.5608,13538.0
2019-01-25 12:20:00,93.28,93.38,93.2,93.33,15895.0,71.5838,71.6605,71.5224,71.6222,15895.0
2019-01-25 12:30:00,93.36,93.36,93.18,93.36,16651.0,71.6452,71.6452,71.507,71.6452,16651.0
2019-01-25 12:40:00,93.4,93.51,93.15,93.2,33710.0,71.6759,71.7603,71.484,71.5224,33710.0
2019-01-25 12:50:00,93.19,93.38,93.07,93.35,19553.0,71.5147,71.6605,71.4226,71.6375,19553.0
2019-01-25 13:00:00,93.36,93.4,93.14,93.33,35427.0,71.6452,71.6759,71.4763,71.6222,35427.0
2019-01-25 13:10:00,93.32,93.49,93.24,93.49,27495.0,71.6145,71.7449,71.5531,71.7449,27495.0
2019-01-25 13:20:00,93.5,93.62,93.48,93.57,14964.0,71.7526,71.8447,71.7373,71.8063,14964.0
2019-01-25 13:30:00,93.58,93.6,93.31,93.4,18461.0,71.814,71.8294,71.6068,71.6759,18461.0
2019-01-25 13:40:00,93.42,93.51,93.35,93.45,17591.0,71.6912,71.7603,71.6375,71.7142,17591.0
2019-01-25 13:50:00,93.47,93.51,93.38,93.44,21695.0,71.7296,71.7603,71.6605,71.7066,21695.0
2019-01-25 14:00:00,93.44,93.44,93.27,93.28,26157.0,71.7066,71.7066,71.5761,71.5838,26157.0
2019-01-25 14:10:00,93.3,93.32,93.19,93.26,26160.0,71.5991,71.6145,71.5147,71.5684,26160.0
2019-01-25 14:20:00,93.27,93.27,92.96,92.98,32234.0,71.5761,71.5761,71.3382,71.3536,32234.0
2019-01-25 14:30:00,93.0,93.1,92.95,93.08,36740.0,71.3689,71.4457,71.3305,71.4303,36740.0
2019-01-25 14:40:00,93.06,93.18,92.99,93.12,26143.0,71.415,71.507,71.3612,71.461,26143.0
2019-01-25 14:50:00,93.13,93.21,92.99,93.2,27965.0,71.4687,71.5301,71.3612,71.5224,27965.0
2019-01-25 15:00:00,93.21,93.23,93.1,93.16,29238.0,71.5301,71.5454,71.4457,71.4917,29238.0
2019-01-25 15:10:00,93.16,93.24,93.14,93.18,24371.0,71.4917,71.5531,71.4763,71.507,24371.0
2019-01-25 15:20:00,93.18,93.25,93.14,93.19,29199.0,71.507,71.5608,71.4763,71.5147,29199.0
2019-01-25 15:30:00,93.19,93.2,92.98,93.09,55526.0,71.5147,71.5224,71.3536,71.438,55526.0
2019-01-25 15:40:00,93.09,93.25,93.02,93.07,79064.0,71.438,71.5608,71.3843,71.4226,79064.0
2019-01-25 15:50:00,93.08,93.09,92.87,93.02,204157.0,71.4303,71.438,71.2691,71.3843,204157.0
2019-01-28 09:30:00,92.0,92.95,91.94,92.59,52378.0,70.6015,71.3305,70.5555,71.0543,52378.0
2019-01-28 09:40:00,92.63,92.64,92.12,92.18,27020.0,71.085,71.0926,70.6936,70.7396,27020.0
2019-01-28 09:50:00,92.13,92.54,92.04,92.5,23058.0,70.7013,71.0159,70.6322,70.9852,23058.0
2019-01-28 10:00:00,92.49,92.53,92.15,92.4,25910.0,70.9775,71.0082,70.7166,70.9085,25910.0
2019-01-28 10:10:00,92.36,92.66,92.18,92.66,12801.0,70.8778,71.108,70.7396,71.108,12801.0
2019-01-28 10:20:00,92.66,92.91,92.66,92.9,31565.0,71.108,71.2998,71.108,71.2922,31565.0
2019-01-28 10:30:00,92.9,93.05,92.84,92.89,64608.0,71.2922,71.4073,71.2461,71.2845,64608.0
2019-01-28 10:40:00,92.86,92.97,92.78,92.78,32152.0,71.2615,71.3459,71.2001,71.2001,32152.0
2019-01-28 10:50:00,92.78,92.87,92.57,92.57,28751.0,71.2001,71.2691,71.0389,71.0389,28751.0
2019-01-28 11:00:00,92.53,92.54,92.21,92.27,26411.0,71.0082,71.0159,70.7627,70.8087,26411.0
2019-01-28 11:10:00,92.24,92.55,92.18,92.53,25026.0,70.7857,71.0236,70.7396,71.0082,25026.0
2019-01-28 11:20:00,92.59,92.84,92.56,92.69,26565.0,71.0543,71.2461,71.0313,71.131,26565.0
2019-01-28 11:30:00,92.71,92.73,92.25,92.28,28980.0,71.1464,71.1617,70.7934,70.8164,28980.0
2019-01-28 11:40:00,92.25,92.31,92.01,92.09,27673.0,70.7934,70.8394,70.6092,70.6706,27673.0
2019-01-28 11:50:00,92.1,92.23,91.91,91.99,21554.0,70.6782,70.778,70.5324,70.5938,21554.0
2019-01-28 12:00:00,91.98,92.07,91.93,92.05,14364.0,70.5862,70.6552,70.5478,70.6399,14364.0
2019-01-28 12:10:00,92.05,92.15,92.02,92.02,16253.0,70.6399,70.7166,70.6169,70.6169,16253.0
2019-01-28 12:20:00,92.05,92.27,92.04,92.26,13635.0,70.6399,70.8087,70.6322,70.801,13635.0
2019-01-28 12:30:00,92.28,92.37,92.14,92.27,14110.0,70.8164,70.8854,70.7089,70.8087,14110.0
2019-01-28 12:40:00,92.28,92.42,92.24,92.4,10663.0,70.8164,70.9238,70.7857,70.9085,10663.0
2019-01-28 12:50:00,92.4,92.41,92.1,92.1,10748.0,70.9085,70.9161,70.6782,70.6782,10748.0
2019-01-28 13:00:00,92.18,92.26,92.1,92.23,10462.0,70.7396,70.801,70.6782,70.778,10462.0
2019-01-28 13:10:00,92.23,92.29,92.2,92.28,5558.0,70.778,70.8241,70.755,70.8164,5558.0
2019-01-28 13:20:00,92.28,92.38,92.09,92.13,12780.0,70.8164,70.8931,70.6706,70.7013,12780.0
2019-01-28 13:30:00,92.14,92.3,92.11,92.16,19837.0,70.7089,70.8317,70.6859,70.7243,19837.0
2019-01-28 13:40:00,92.15,92.27,92.14,92.26,10078.0,70.7166,70.8087,70.7089,70.801,10078.0
2019-01-28 13:50:00,92.29,92.41,92.22,92.39,10853.0,70.8241,70.9161,70.7703,70.9008,10853.0
2019-01-28 14:00:00,92.43,92.46,92.24,92.33,17924.0,70.9315,70.9545,70.7857,70.8547,17924.0
2019-01-28 14:10:00,92.31,92.36,92.23,92.26,37359.0,70.8394,70.8778,70.778,70.801,37359.0
2019-01-28 14:20:00,92.27,92.31,92.11,92.2,30816.0,70.8087,70.8394,70.6859,70.755,30816.0
2019-01-28 14:30:00,92.22,92.25,92.1,92.18,15730.0,70.7703,70.7934,70.6782,70.7396,15730.0
2019-01-28 14:40:00,92.2,92.32,92.12,92.32,13314.0,70.755,70.8471,70.6936,70.8471,13314.0
2019-01-28 14:50:00,92.33,92.43,92.28,92.29,13658.0,70.8547,70.9315,70.8164,70.8241,13658.0
2019-01-28 15:00:00,92.31,92.33,92.16,92.2,22604.0,70.8394,70.8547,70.7243,70.755,22604.0
2019-01-28 15:10:00,92.21,92.55,92.2,92.55,53459.0,70.7627,71.0236,70.755,71.0236,53459.0
2019-01-28 15:20:00,92.56,92.66,92.35,92.35,43120.0,71.0313,71.108,70.8701,70.8701,43120.0
2019-01-28 15:30:00,92.35,92.48,92.25,92.47,45984.0,70.8701,70.9699,70.7934,70.9622,45984.0
2019-01-28 15:40:00,92.47,92.51,92.37,92.44,68875.0,70.9622,70.9929,70.8854,70.9392,68875.0
2019-01-28 15:50:00,92.45,92.8,92.36,92.51,294016.0,70.9468,71.2154,70.8778,70.9929,294016.0
2019-01-29 09:30:00,92.73,92.75,91.89,92.26,75726.0,71.1617,71.1771,70.5171,70.801,75726.0
2019-01-29 09:40:00,92.27,92.91,92.13,92.91,29593.0,70.8087,71.2998,70.7013,71.2998,29593.0
2019-01-29 09:50:00,92.93,93.21,92.83,92.83,24894.0,71.3152,71.5301,71.2385,71.2385,24894.0
2019-01-29 10:00:00,92.83,93.09,92.71,92.93,38670.0,71.2385,71.438,71.1464,71.3152,38670.0
2019-01-29 10:10:00,92.92,93.02,92.66,92.99,45833.0,71.3075,71.3843,71.108,71.3612,45833.0
2019-01-29 10:20:00,92.95,93.15,92.72,93.14,18128.0,71.3305,71.484,71.154,71.4763,18128.0
2019-01-29 10:30:00,93.17,93.19,92.93,92.96,22475.0,71.4994,71.5147,71.3152,71.3382,22475.0
2019-01-29 10:40:00,92.95,93.15,92.94,92.97,17163.0,71.3305,71.484,71.3229,71.3459,17163.0
2019-01-29 10:50:00,92.97,92.97,92.58,92.63,27998.0,71.3459,71.3459,71.0466,71.085,27998.0
2019-01-29 11:00:00,92.63,92.7,92.5,92.64,18268.0,71.085,71.1387,70.9852,71.0926,18268.0
2019-01-29 11:10:00,92.64,92.79,92.6,92.75,16885.0,71.0926,71.2078,71.0619,71.1771,16885.0
2019-01-29 11:20:00,92.76,92.83,92.54,92.72,15284.0,71.1847,71.2385,71.0159,71.154,15284.0
2019-01-29 11:30:00,92.82,92.92,92.75,92.91,17179.0,71.2308,71.3075,71.1771,71.2998,17179.0
2019-01-29 11:40:00,92.89,92.91,92.82,92.83,14151.0,71.2845,71.2998,71.2308,71.2385,14151.0
2019-01-29 11:50:00,92.83,92.87,92.74,92.75,12433.0,71.2385,71.2691,71.1694,71.1771,12433.0
2019-01-29 12:00:00,92.75,92.81,92.63,92.71,9374.0,71.1771,71.2231,71.085,71.1464,9374.0
2019-01-29 12:10:00,92.72,92.99,92.69,92.98,12092.0,71.154,71.3612,71.131,71.3536,12092.0
2019-01-29 12:20:00,92.95,92.96,92.77,92.8,10128.0,71.3305,71.3382,71.1924,71.2154,10128.0
2019-01-29 12:30:00,92.82,92.95,92.74,92.94,11925.0,71.2308,71.3305,71.1694,71.3229,11925.0
2019-01-29 12:40:00,92.95,92.96,92.81,92.83,18375.0,71.3305,71.3382,71.2231,71.2385,18375.0
2019-01-29 12:50:00,92.83,92.99,92.83,92.97,10487.0,71.2385,71.3612,71.2385,71.3459,10487.0
2019-01-29 13:00:00,92.94,93.23,92.89,93.22,70091.0,71.3229,71.5454,71.2845,71.5377,70091.0
2019-01-29 13:10:00,93.2,93.37,93.12,93.26,26179.0,71.5224,71.6529,71.461,71.5684,26179.0
2019-01-29 13:20:00,93.27,93.28,93.18,93.19,21587.0,71.5761,71.5838,71.507,71.5147,21587.0
2019-01-29 13:30:00,93.2,93.22,93.09,93.15,9301.0,71.5224,71.5377,71.438,71.484,9301.0
2019-01-29 13:40:00,93.14,93.36,93.12,93.28,19303.0,71.4763,71.6452,71.461,71.5838,19303.0
2019-01-29 13:50:00,93.29,93.6,93.28,93.59,56570.0,71.5915,71.8294,71.5838,71.8217,56570.0
2019-01-29 14:00:00,93.58,93.61,93.31,93.42,35704.0,71.814,71.837,71.6068,71.6912,35704.0
2019-01-29 14:10:00,93.45,93.51,93.41,93.51,14860.0,71.7142,71.7603,71.6835,71.7603,14860.0
2019-01-29 14:20:00,93.54,93.69,93.47,93.66,21294.0,71.7833,71.8984,71.7296,71.8754,21294.0
2019-01-29 14:30:00,93.67,93.69,93.53,93.58,25867.0,71.8831,71.8984,71.7756,71.814,25867.0
2019-01-29 14:40:00,93.56,93.63,93.37,93.43,35925.0,71.7987,71.8524,71.6529,71.6989,35925.0
2019-01-29 14:50:00,93.46,93.61,93.45,93.58,52946.0,71.7219,71.837,71.7142,71.814,52946.0
2019-01-29 15:00:00,93.58,93.63,93.5,93.55,23456.0,71.814,71.8524,71.7526,71.791,23456.0
2019-01-29 15:10:00,93.57,93.59,93.47,93.57,19998.0,71.8063,71.8217,71.7296,71.8063,19998.0
2019-01-29 15:20:00,93.57,93.59,93.46,93.59,40006.0,71.8063,71.8217,71.7219,71.8217,40006.0
2019-01-29 15:30:00,93.59,93.67,93.43,93.46,54812.0,71.8217,71.8831,71.6989,71.7219,54812.0
2019-01-29 15:40:00,93.47,93.52,93.37,93.49,102540.0,71.7296,71.768,71.6529,71.7449,102540.0
2019-01-29 15:50:00,93.5,93.52,93.31,93.36,143849.0,71.7526,71.768,71.6068,71.6452,143849.0
2019-01-30 09:30:00,94.04,94.64,93.98,94.61,64645.0,72.167,72.6275,72.121,72.6044,64645.0
2019-01-30 09:40:00,94.58,95.03,94.33,94.41,60286.0,72.5814,72.9267,72.3896,72.451,60286.0
2019-01-30 09:50:00,94.45,94.46,93.94,94.03,42322.0,72.4817,72.4893,72.0903,72.1593,42322.0
2019-01-30 10:00:00,94.04,94.1,93.74,93.95,49739.0,72.167,72.2131,71.9368,72.0979,49739.0
2019-01-30 10:10:00,93.95,93.99,93.64,93.75,28369.0,72.0979,72.1286,71.8601,71.9445,28369.0
2019-01-30 10:20:00,93.76,93.91,93.67,93.91,27556.0,71.9521,72.0673,71.8831,72.0673,27556.0
2019-01-30 10:30:00,93.91,94.32,93.91,94.23,59940.0,72.0673,72.3819,72.0673,72.3128,59940.0
2019-01-30 10:40:00,94.25,94.44,94.16,94.24,88764.0,72.3282,72.474,72.2591,72.3205,88764.0
2019-01-30 10:50:00,94.2,94.64,94.19,94.63,29550.0,72.2898,72.6275,72.2821,72.6198,29550.0
2019-01-30 11:00:00,94.63,94.83,94.63,94.74,37233.0,72.6198,72.7733,72.6198,72.7042,37233.0
2019-01-30 11:10:00,94.75,94.85,94.7,94.71,38347.0,72.7119,72.7886,72.6735,72.6812,38347.0
2019-01-30 11:20:00,94.73,94.83,94.48,94.53,26359.0,72.6965,72.7733,72.5047,72.543,26359.0
2019-01-30 11:30:00,94.53,94.64,94.51,94.58,20810.0,72.543,72.6275,72.5277,72.5814,20810.0
2019-01-30 11:40:00,94.59,94.66,94.5,94.54,29587.0,72.5891,72.6428,72.52,72.5507,29587.0
2019-01-30 11:50:00,94.54,94.57,94.4,94.57,15524.0,72.5507,72.5737,72.4433,72.5737,15524.0
2019-01-30 12:00:00,94.59,94.65,94.54,94.6,17838.0,72.5891,72.6351,72.5507,72.5968,17838.0
2019-01-30 12:10:00,94.61,94.62,94.48,94.48,15823.0,72.6044,72.6121,72.5047,72.5047,15823.0
2019-01-30 12:20:00,94.47,94.51,94.38,94.38,10685.0,72.497,72.5277,72.4279,72.4279,10685.0
2019-01-30 12:30:00,94.38,94.39,94.24,94.32,22122.0,72.4279,72.4356,72.3205,72.3819,22122.0
2019-01-30 12:40:00,94.33,94.36,94.11,94.18,25530.0,72.3896,72.4126,72.2207,72.2745,25530.0
2019-01-30 12:50:00,94.18,94.5,94.15,94.48,48688.0,72.2745,72.52,72.2514,72.5047,48688.0
2019-01-30 13:00:00,94.47,94.47,94.32,94.39,15448.0,72.497,72.497,72.3819,72.4356,15448.0
2019-01-30 13:10:00,94.4,94.4,94.3,94.33,15952.0,72.4433,72.4433,72.3665,72.3896,15952.0
2019-01-30 13:20:00,94.33,94.34,94.25,94.31,23420.0,72.3896,72.3972,72.3282,72.3742,23420.0
2019-01-30 13:30:00,94.31,94.38,94.24,94.27,18371.0,72.3742,72.4279,72.3205,72.3435,18371.0
2019-01-30 13:40:00,94.27,94.3,94.13,94.18,21949.0,72.3435,72.3665,72.2361,72.2745,21949.0
2019-01-30 13:50:00,94.2,94.22,94.09,94.2,32913.0,72.2898,72.3051,72.2054,72.2898,32913.0
2019-01-30 14:00:00,94.2,94.94,94.11,94.83,68766.0,72.2898,72.8577,72.2207,72.7733,68766.0
2019-01-30 14:10:00,94.82,95.14,94.82,95.13,68637.0,72.7656,73.0112,72.7656,73.0035,68637.0
2019-01-30 14:20:00,95.13,95.25,94.95,95.03,33903.0,73.0035,73.0956,72.8654,72.9267,33903.0
2019-01-30 14:30:00,95.0,95.0,94.77,94.82,40721.0,72.9037,72.9037,72.7272,72.7656,40721.0
2019-01-30 14:40:00,94.82,94.94,94.7,94.94,36238.0,72.7656,72.8577,72.6735,72.8577,36238.0
2019-01-30 14:50:00,94.94,95.01,94.77,94.98,50662.0,72.8577,72.9114,72.7272,72.8884,50662.0
2019-01-30 15:00:00,94.98,94.99,94.5,94.5,50323.0,72.8884,72.8961,72.52,72.52,50323.0
2019-01-30 15:10:00,94.5,94.51,94.32,94.47,64031.0,72.52,72.5277,72.3819,72.497,64031.0
2019-01-30 15:20:00,94.48,94.58,94.36,94.36,77815.0,72.5047,72.5814,72.4126,72.4126,77815.0
2019-01-30 15:30:00,94.31,94.65,94.3,94.55,77434.0,72.3742,72.6351,72.3665,72.5584,77434.0
2019-01-30 15:40:00,94.55,94.59,94.35,94.55,110542.0,72.5584,72.5891,72.4049,72.5584,110542.0
2019-01-30 15:50:00,94.54,94.61,94.41,94.55,214463.0,72.5507,72.6044,72.451,72.5584,214463.0
2019-01-31 09:30:00,96.1,96.47,95.14,95.72,128251.0,73.7479,74.0318,73.0112,73.4563,128251.0
2019-01-31 09:40:00,95.66,95.95,95.25,95.58,64993.0,73.4102,73.6328,73.0956,73.3488,64993.0
2019-01-31 09:50:00,95.57,95.89,95.43,95.65,52688.0,73.3411,73.5867,73.2337,73.4025,52688.0
2019-01-31 10:00:00,95.61,95.84,95.49,95.69,82980.0,73.3718,73.5483,73.2798,73.4332,82980.0
2019-01-31 10:10:00,95.69,95.92,95.57,95.83,58577.0,73.4332,73.6097,73.3411,73.5407,58577.0
2019-01-31 10:20:00,95.8,95.92,95.72,95.84,51158.0,73.5177,73.6097,73.4563,73.5483,51158.0
2019-01-31 10:30:00,95.8,95.97,95.76,95.76,40250.0,73.5177,73.6481,73.487,73.487,40250.0
2019-01-31 10:40:00,95.76,95.96,95.72,95.75,38357.0,73.487,73.6404,73.4563,73.4793,38357.0
2019-01-31 10:50:00,95.76,96.24,95.74,96.1,40954.0,73.487,73.8553,73.4716,73.7479,40954.0
2019-01-31 11:00:00,96.15,96.28,96.04,96.09,41170.0,73.7862,73.886,73.7018,73.7402,41170.0
2019-01-31 11:10:00,96.09,96.29,96.08,96.27,66519.0,73.7402,73.8937,73.7325,73.8783,66519.0
2019-01-31 11:20:00,96.29,96.6,96.29,96.39,55573.0,73.8937,74.1316,73.8937,73.9704,55573.0
2019-01-31 11:30:00,96.36,96.38,96.21,96.33,36091.0,73.9474,73.9627,73.8323,73.9244,36091.0
2019-01-31 11:40:00,96.34,96.4,96.28,96.34,22933.0,73.9321,73.9781,73.886,73.9321,22933.0
2019-01-31 11:50:00,96.35,96.39,96.28,96.36,26805.0,73.9397,73.9704,73.886,73.9474,26805.0
2019-01-31 12:00:00,96.34,96.43,96.25,96.27,49450.0,73.9321,74.0011,73.863,73.8783,49450.0
2019-01-31 12:10:00,96.25,96.26,96.01,96.09,26711.0,73.863,73.8707,73.6788,73.7402,26711.0
2019-01-31 12:20:00,96.11,96.24,96.0,96.2,71224.0,73.7555,73.8553,73.6711,73.8246,71224.0
2019-01-31 12:30:00,96.2,96.27,95.97,95.98,78602.0,73.8246,73.8783,73.6481,73.6558,78602.0
2019-01-31 12:40:00,95.97,96.05,95.79,95.83,97411.0,73.6481,73.7095,73.51,73.5407,97411.0
2019-01-31 12:50:00,95.84,95.95,95.75,95.75,105778.0,73.5483,73.6328,73.4793,73.4793,105778.0
2019-01-31 13:00:00,95.73,95.81,95.52,95.75,55937.0,73.4639,73.5253,73.3028,73.4793,55937.0
2019-01-31 13:10:00,95.73,95.74,95.52,95.6,36157.0,73.4639,73.4716,73.3028,73.3642,36157.0
2019-01-31 13:20:00,95.58,95.67,95.5,95.51,26894.0,73.3488,73.4179,73.2874,73.2951,26894.0
2019-01-31 13:30:00,95.53,95.59,95.42,95.46,37272.0,73.3105,73.3565,73.226,73.2567,37272.0
2019-01-31 13:40:00,95.45,95.64,95.45,95.6,53077.0,73.2491,73.3949,73.2491,73.3642,53077.0
2019-01-31 13:50:00,95.62,95.65,95.47,95.48,30680.0,73.3795,73.4025,73.2644,73.2721,30680.0
2019-01-31 14:00:00,95.47,95.62,95.39,95.6,63614.0,73.2644,73.3795,73.203,73.3642,63614.0
2019-01-31 14:10:00,95.59,95.64,95.52,95.57,35436.0,73.3565,73.3949,73.3028,73.3411,35436.0
2019-01-31 14:20:00,95.56,95.57,95.37,95.37,49988.0,73.3335,73.3411,73.1877,73.1877,49988.0
2019-01-31 14:30:00,95.37,95.46,95.27,95.29,44934.0,73.1877,73.2567,73.1109,73.1263,44934.0
2019-01-31 14:40:00,95.29,95.3,95.14,95.24,43312.0,73.1263,73.1339,73.0112,73.0879,43312.0
2019-01-31 14:50:00,95.23,95.3,95.14,95.23,27441.0,73.0802,73.1339,73.0112,73.0802,27441.0
2019-01-31 15:00:00,95.24,95.35,95.18,95.29,59126.0,73.0879,73.1723,73.0419,73.1263,59126.0
2019-01-31 15:10:00,95.28,95.31,95.12,95.2,81493.0,73.1186,73.1416,72.9958,73.0572,81493.0
2019-01-31 15:20:00,95.21,95.43,95.19,95.38,41301.0,73.0649,73.2337,73.0495,73.1953,41301.0
2019-01-31 15:30:00,95.38,95.53,95.3,95.37,84956.0,73.1953,73.3105,73.1339,73.1877,84956.0
2019-01-31 15:40:00,95.37,95.38,95.07,95.13,125461.0,73.1877,73.1953,72.9574,73.0035,125461.0
2019-01-31 15:50:00,95.14,95.6,95.14,95.44,310200.0,73.0112,73.3642,73.0112,73.2414,310200.0
2019-02-01 09:30:00,95.57,95.95,95.01,95.19,82458.0,73.3411,73.6328,72.9114,73.0495,82458.0
2019-02-01 09:40:00,95.23,95.24,94.3,94.3,100693.0,73.0802,73.0879,72.3665,72.3665,100693.0
2019-02-01 09:50:00,94.31,94.46,93.91,93.94,42766.0,72.3742,72.4893,72.0673,72.0903,42766.0
2019-02-01 10:00:00,93.94,94.12,93.41,93.96,80369.0,72.0903,72.2284,71.6835,72.1056,80369.0
2019-02-01 10:10:00,93.94,94.23,93.78,93.79,42788.0,72.0903,72.3128,71.9675,71.9752,42788.0
2019-02-01 10:20:00,93.78,94.33,93.78,94.09,63567.0,71.9675,72.3896,71.9675,72.2054,63567.0
2019-02-01 10:30:00,94.1,94.39,94.08,94.38,74808.0,72.2131,72.4356,72.1977,72.4279,74808.0
2019-02-01 10:40:00,94.38,94.42,94.15,94.37,107365.0,72.4279,72.4586,72.2514,72.4203,107365.0
2019-02-01 10:50:00,94.37,94.39,93.93,94.02,74609.0,72.4203,72.4356,72.0826,72.1517,74609.0
2019-02-01 11:00:00,94.0,94.3,93.95,94.3,30574.0,72.1363,72.3665,72.0979,72.3665,30574.0
2019-02-01 11:10:00,94.3,94.32,93.93,94.04,36876.0,72.3665,72.3819,72.0826,72.167,36876.0
2019-02-01 11:20:00,94.05,94.36,94.01,94.17,27381.0,72.1747,72.4126,72.144,72.2668,27381.0
2019-02-01 11:30:00,94.17,94.21,94.05,94.14,17324.0,72.2668,72.2975,72.1747,72.2438,17324.0
2019-02-01 11:40:00,94.13,94.19,93.93,94.02,20736.0,72.2361,72.2821,72.0826,72.1517,20736.0
2019-02-01 11:50:00,94.02,94.13,93.98,94.13,23306.0,72.1517,72.2361,72.121,72.2361,23306.0
2019-02-01 12:00:00,94.14,94.42,94.09,94.38,50690.0,72.2438,72.4586,72.2054,72.4279,50690.0
2019-02-01 12:10:00,94.37,94.4,94.19,94.21,23028.0,72.4203,72.4433,72.2821,72.2975,23028.0
2019-02-01 12:20:00,94.23,94.27,94.1,94.15,28209.0,72.3128,72.3435,72.2131,72.2514,28209.0
2019-02-01 12:30:00,94.14,94.32,94.11,94.24,15610.0,72.2438,72.3819,72.2207,72.3205,15610.0
2019-02-01 12:40:00,94.19,94.27,94.15,94.23,18534.0,72.2821,72.3435,72.2514,72.3128,18534.0
2019-02-01 12:50:00,94.21,94.21,94.09,94.14,18721.0,72.2975,72.2975,72.2054,72.2438,18721.0
2019-02-01 13:00:00,94.15,94.35,94.12,94.33,20445.0,72.2514,72.4049,72.2284,72.3896,20445.0
2019-02-01 13:10:00,94.31,94.38,94.26,94.36,42681.0,72.3742,72.4279,72.3358,72.4126,42681.0
2019-02-01 13:20:00,94.34,94.34,94.16,94.28,24963.0,72.3972,72.3972,72.2591,72.3512,24963.0
2019-02-01 13:30:00,94.27,94.32,94.22,94.31,24977.0,72.3435,72.3819,72.3051,72.3742,24977.0
2019-02-01 13:40:00,94.29,94.42,94.19,94.35,35200.0,72.3589,72.4586,72.2821,72.4049,35200.0
2019-02-01 13:50:00,94.37,94.37,94.19,94.2,19071.0,72.4203,72.4203,72.2821,72.2898,19071.0
2019-02-01 14:00:00,94.21,94.23,93.96,93.99,35465.0,72.2975,72.3128,72.1056,72.1286,35465.0
2019-02-01 14:10:00,94.0,94.16,93.95,94.16,35877.0,72.1363,72.2591,72.0979,72.2591,35877.0
2019-02-01 14:20:00,94.16,94.27,94.16,94.22,27329.0,72.2591,72.3435,72.2591,72.3051,27329.0
2019-02-01 14:30:00,94.22,94.4,94.16,94.4,37891.0,72.3051,72.4433,72.2591,72.4433,37891.0
2019-02-01 14:40:00,94.39,94.5,94.32,94.46,47673.0,72.4356,72.52,72.3819,72.4893,47673.0
2019-02-01 14:50:00,94.47,94.48,94.16,94.18,25265.0,72.497,72.5047,72.2591,72.2745,25265.0
2019-02-01 15:00:00,94.17,94.2,93.98,94.0,41869.0,72.2668,72.2898,72.121,72.1363,41869.0
2019-02-01 15:10:00,94.01,94.08,93.8,93.83,72076.0,72.144,72.1977,71.9828,72.0059,72076.0
2019-02-01 15:20:00,93.82,93.97,93.78,93.94,46414.0,71.9982,72.1133,71.9675,72.0903,46414.0
2019-02-01 15:30:00,93.96,94.17,93.96,94.09,73953.0,72.1056,72.2668,72.1056,72.2054,73953.0
2019-02-01 15:40:00,94.08,94.31,94.08,94.23,96794.0,72.1977,72.3742,72.1977,72.3128,96794.0
2019-02-01 15:50:00,94.23,94.28,94.14,94.22,252560.0,72.3128,72.3512,72.2438,72.3051,252560.0
2019-02-04 09:30:00,93.8,94.06,93.47,93.59,84984.0,71.9828,72.1824,71.7296,71.8217,84984.0
2019-02-04 09:40:00,93.64,94.11,93.5,94.09,33998.0,71.8601,72.2207,71.7526,72.2054,33998.0
2019-02-04 09:50:00,94.11,94.11,93.72,93.76,47946.0,72.2207,72.2207,71.9214,71.9521,47946.0
2019-02-04 10:00:00,93.76,93.76,93.29,93.33,92356.0,71.9521,71.9521,71.5915,71.6222,92356.0
2019-02-04 10:10:00,93.33,93.7,93.2,93.62,42739.0,71.6222,71.9061,71.5224,71.8447,42739.0
2019-02-04 10:20:00,93.57,93.66,93.41,93.45,29424.0,71.8063,71.8754,71.6835,71.7142,29424.0
2019-02-04 10:30:00,93.44,93.51,93.36,93.37,24066.0,71.7066,71.7603,71.6452,71.6529,24066.0
2019-02-04 10:40:00,93.36,93.55,93.3,93.41,27593.0,71.6452,71.791,71.5991,71.6835,27593.0
2019-02-04 10:50:00,93.42,93.5,93.36,93.5,18326.0,71.6912,71.7526,71.6452,71.7526,18326.0
2019-02-04 11:00:00,93.51,93.74,93.49,93.73,39252.0,71.7603,71.9368,71.7449,71.9291,39252.0
2019-02-04 11:10:00,93.73,94.07,93.68,93.93,43036.0,71.9291,72.19,71.8907,72.0826,43036.0
2019-02-04 11:20:00,93.93,94.1,93.88,93.96,31347.0,72.0826,72.2131,72.0442,72.1056,31347.0
2019-02-04 11:30:00,94.0,94.12,93.84,93.89,34323.0,72.1363,72.2284,72.0135,72.0519,34323.0
2019-02-04 11:40:00,93.89,94.11,93.87,94.1,13031.0,72.0519,72.2207,72.0366,72.2131,13031.0
2019-02-04 11:50:00,94.1,94.11,93.93,94.07,19597.0,72.2131,72.2207,72.0826,72.19,19597.0
2019-02-04 12:00:00,94.07,94.27,94.02,94.14,29296.0,72.19,72.3435,72.1517,72.2438,29296.0
2019-02-04 12:10:00,94.16,94.21,93.99,94.05,17695.0,72.2591,72.2975,72.1286,72.1747,17695.0
2019-02-04 12:20:00,94.04,94.08,93.97,94.03,26294.0,72.167,72.1977,72.1133,72.1593,26294.0
2019-02-04 12:30:00,94.03,94.06,93.97,94.01,25744.0,72.1593,72.1824,72.1133,72.144,25744.0
2019-02-04 12:40:00,94.01,94.07,93.99,94.04,26850.0,72.144,72.19,72.1286,72.167,26850.0
2019-02-04 12:50:00,94.04,94.09,93.84,93.85,34095.0,72.167,72.2054,72.0135,72.0212,34095.0
2019-02-04 13:00:00,93.86,94.21,93.86,94.21,26475.0,72.0289,72.2975,72.0289,72.2975,26475.0
2019-02-04 13:10:00,94.19,94.22,94.09,94.12,22705.0,72.2821,72.3051,72.2054,72.2284,22705.0
2019-02-04 13:20:00,94.13,94.29,94.12,94.19,34961.0,72.2361,72.3589,72.2284,72.2821,34961.0
2019-02-04 13:30:00,94.18,94.25,94.11,94.19,47322.0,72.2745,72.3282,72.2207,72.2821,47322.0
2019-02-04 13:40:00,94.19,94.33,94.17,94.31,27434.0,72.2821,72.3896,72.2668,72.3742,27434.0
2019-02-04 13:50:00,94.31,94.36,94.25,94.31,19168.0,72.3742,72.4126,72.3282,72.3742,19168.0
2019-02-04 14:00:00,94.31,94.46,94.25,94.46,27918.0,72.3742,72.4893,72.3282,72.4893,27918.0
2019-02-04 14:10:00,94.47,94.58,94.43,94.5,30575.0,72.497,72.5814,72.4663,72.52,30575.0
2019-02-04 14:20:00,94.49,94.58,94.45,94.5,20448.0,72.5123,72.5814,72.4817,72.52,20448.0
2019-02-04 14:30:00,94.52,94.58,94.44,94.48,14807.0,72.5354,72.5814,72.474,72.5047,14807.0
2019-02-04 14:40:00,94.47,94.51,94.39,94.42,32304.0,72.497,72.5277,72.4356,72.4586,32304.0
2019-02-04 14:50:00,94.45,94.53,94.42,94.46,21851.0,72.4817,72.543,72.4586,72.4893,21851.0
2019-02-04 15:00:00,94.45,94.47,94.36,94.42,25733.0,72.4817,72.497,72.4126,72.4586,25733.0
2019-02-04 15:10:00,94.41,94.44,94.3,94.39,27439.0,72.451,72.474,72.3665,72.4356,27439.0
2019-02-04 15:20:00,94.39,94.54,94.38,94.51,29713.0,72.4356,72.5507,72.4279,72.5277,29713.0
2019-02-04 15:30:00,94.5,94.51,94.35,94.44,47257.0,72.52,72.5277,72.4049,72.474,47257.0
2019-02-04 15:40:00,94.44,94.61,94.43,94.45,76695.0,72.474,72.6044,72.4663,72.4817,76695.0
2019-02-04 15:50:00,94.46,94.75,94.45,94.75,143835.0,72.4893,72.7119,72.4817,72.7119,143835.0
2019-02-05 09:30:00,94.76,95.16,94.4,94.66,93956.0,72.7195,73.0265,72.4433,72.6428,93956.0
2019-02-05 09:40:00,94.66,94.95,94.6,94.91,40115.0,72.6428,72.8654,72.5968,72.8347,40115.0
2019-02-05 09:50:00,94.92,95.12,94.85,95.12,25351.0,72.8423,72.9958,72.7886,72.9958,25351.0
2019-02-05 10:00:00,95.1,95.23,94.81,95.0,47972.0,72.9805,73.0802,72.7579,72.9037,47972.0
2019-02-05 10:10:00,94.99,95.08,94.89,95.05,27100.0,72.8961,72.9651,72.8193,72.9421,27100.0
2019-02-05 10:20:00,95.06,95.13,94.96,95.03,40565.0,72.9498,73.0035,72.873,72.9267,40565.0
2019-02-05 10:30:00,95.02,95.29,95.02,95.1,23041.0,72.9191,73.1263,72.9191,72.9805,23041.0
2019-02-05 10:40:00,95.11,95.27,95.06,95.24,22452.0,72.9881,73.1109,72.9498,73.0879,22452.0
2019-02-05 10:50:00,95.24,95.43,95.2,95.43,25071.0,73.0879,73.2337,73.0572,73.2337,25071.0
2019-02-05 11:00:00,95.44,95.44,95.12,95.12,16571.0,73.2414,73.2414,72.9958,72.9958,16571.0
2019-02-05 11:10:00,95.13,95.18,94.98,95.07,20987.0,73.0035,73.0419,72.8884,72.9574,20987.0
2019-02-05 11:20:00,95.07,95.15,94.98,95.02,30278.0,72.9574,73.0188,72.8884,72.9191,30278.0
2019-02-05 11:30:00,95.02,95.4,94.98,95.26,30805.0,72.9191,73.2107,72.8884,73.1033,30805.0
2019-02-05 11:40:00,95.27,95.37,95.2,95.27,18420.0,73.1109,73.1877,73.0572,73.1109,18420.0
2019-02-05 11:50:00,95.29,95.5,95.28,95.45,27189.0,73.1263,73.2874,73.1186,73.2491,27189.0
2019-02-05 12:00:00,95.46,95.51,95.27,95.3,18228.0,73.2567,73.2951,73.1109,73.1339,18228.0
2019-02-05 12:10:00,95.29,95.32,95.19,95.19,15115.0,73.1263,73.1493,73.0495,73.0495,15115.0
2019-02-05 12:20:00,95.18,95.19,95.03,95.14,14980.0,73.0419,73.0495,72.9267,73.0112,14980.0
2019-02-05 12:30:00,95.15,95.18,95.07,95.13,12846.0,73.0188,73.0419,72.9574,73.0035,12846.0
2019-02-05 12:40:00,95.16,95.2,95.06,95.07,13355.0,73.0265,73.0572,72.9498,72.9574,13355.0
2019-02-05 12:50:00,95.06,95.11,94.99,95.02,24033.0,72.9498,72.9881,72.8961,72.9191,24033.0
2019-02-05 13:00:00,95.0,95.12,94.94,94.95,16540.0,72.9037,72.9958,72.8577,72.8654,16540.0
2019-02-05 13:10:00,94.96,95.12,94.96,95.11,16020.0,72.873,72.9958,72.873,72.9881,16020.0
2019-02-05 13:20:00,95.11,95.27,95.09,95.25,15657.0,72.9881,73.1109,72.9728,73.0956,15657.0
2019-02-05 13:30:00,95.24,95.27,95.16,95.19,19448.0,73.0879,73.1109,73.0265,73.0495,19448.0
2019-02-05 13:40:00,95.2,95.34,95.19,95.34,20439.0,73.0572,73.1646,73.0495,73.1646,20439.0
2019-02-05 13:50:00,95.36,95.36,95.3,95.33,20169.0,73.18,73.18,73.1339,73.157,20169.0
2019-02-05 14:00:00,95.32,95.47,95.3,95.44,30066.0,73.1493,73.2644,73.1339,73.2414,30066.0
2019-02-05 14:10:00,95.44,95.53,95.4,95.5,38587.0,73.2414,73.3105,73.2107,73.2874,38587.0
2019-02-05 14:20:00,95.49,95.54,95.08,95.13,50198.0,73.2798,73.3181,72.9651,73.0035,50198.0
2019-02-05 14:30:00,95.14,95.3,95.14,95.24,28327.0,73.0112,73.1339,73.0112,73.0879,28327.0
2019-02-05 14:40:00,95.23,95.28,95.11,95.23,23374.0,73.0802,73.1186,72.9881,73.0802,23374.0
2019-02-05 14:50:00,95.23,95.24,95.03,95.07,32488.0,73.0802,73.0879,72.9267,72.9574,32488.0
2019-02-05 15:00:00,95.09,95.16,94.95,95.04,47153.0,72.9728,73.0265,72.8654,72.9344,47153.0
2019-02-05 15:10:00,95.04,95.07,94.87,95.05,66619.0,72.9344,72.9574,72.804,72.9421,66619.0
2019-02-05 15:20:00,95.04,95.14,94.96,95.11,47766.0,72.9344,73.0112,72.873,72.9881,47766.0
2019-02-05 15:30:00,95.12,95.21,95.04,95.15,88015.0,72.9958,73.0649,72.9344,73.0188,88015.0
2019-02-05 15:40:00,95.15,95.21,95.05,95.14,138651.0,73.0188,73.0649,72.9421,73.0112,138651.0
2019-02-05 15:50:00,95.14,95.18,94.9,95.17,214472.0,73.0112,73.0419,72.827,73.0342,214472.0
2019-02-06 09:30:00,94.65,95.21,94.63,95.12,61137.0,72.6351,73.0649,72.6198,72.9958,61137.0
2019-02-06 09:40:00,95.09,95.28,94.95,95.04,24626.0,72.9728,73.1186,72.8654,72.9344,24626.0
2019-02-06 09:50:00,95.04,95.44,94.89,94.91,39295.0,72.9344,73.2414,72.8193,72.8347,39295.0
2019-02-06 10:00:00,94.88,94.92,94.73,94.79,28493.0,72.8116,72.8423,72.6965,72.7426,28493.0
2019-02-06 10:10:00,94.75,94.9,94.58,94.76,44739.0,72.7119,72.827,72.5814,72.7195,44739.0
2019-02-06 10:20:00,94.76,94.76,94.4,94.4,28698.0,72.7195,72.7195,72.4433,72.4433,28698.0
2019-02-06 10:30:00,94.42,94.76,94.41,94.66,40847.0,72.4586,72.7195,72.451,72.6428,40847.0
2019-02-06 10:40:00,94.65,94.85,94.54,94.76,41782.0,72.6351,72.7886,72.5507,72.7195,41782.0
2019-02-06 10:50:00,94.74,94.83,94.58,94.67,42348.0,72.7042,72.7733,72.5814,72.6505,42348.0
2019-02-06 11:00:00,94.65,94.9,94.58,94.69,43770.0,72.6351,72.827,72.5814,72.6658,43770.0
2019-02-06 11:10:00,94.68,94.73,94.52,94.6,48370.0,72.6582,72.6965,72.5354,72.5968,48370.0
2019-02-06 11:20:00,94.59,94.64,94.39,94.47,38469.0,72.5891,72.6275,72.4356,72.497,38469.0
2019-02-06 11:30:00,94.45,94.6,94.42,94.59,52493.0,72.4817,72.5968,72.4586,72.5891,52493.0
2019-02-06 11:40:00,94.58,94.88,94.53,94.84,47893.0,72.5814,72.8116,72.543,72.7809,47893.0
2019-02-06 11:50:00,94.82,94.82,94.55,94.69,22077.0,72.7656,72.7656,72.5584,72.6658,22077.0
2019-02-06 12:00:00,94.67,94.77,94.64,94.66,31647.0,72.6505,72.7272,72.6275,72.6428,31647.0
2019-02-06 12:10:00,94.65,94.85,94.59,94.84,33048.0,72.6351,72.7886,72.5891,72.7809,33048.0
2019-02-06 12:20:00,94.82,95.02,94.81,94.85,39321.0,72.7656,72.9191,72.7579,72.7886,39321.0
2019-02-06 12:30:00,94.86,94.96,94.7,94.8,30639.0,72.7963,72.873,72.6735,72.7502,30639.0
2019-02-06 12:40:00,94.81,94.81,94.7,94.73,26158.0,72.7579,72.7579,72.6735,72.6965,26158.0
2019-02-06 12:50:00,94.73,94.75,94.61,94.68,51629.0,72.6965,72.7119,72.6044,72.6582,51629.0
2019-02-06 13:00:00,94.66,94.68,94.61,94.65,29764.0,72.6428,72.6582,72.6044,72.6351,29764.0
2019-02-06 13:10:00,94.66,94.71,94.65,94.7,20601.0,72.6428,72.6812,72.6351,72.6735,20601.0
2019-02-06 13:20:00,94.7,94.73,94.64,94.66,27862.0,72.6735,72.6965,72.6275,72.6428,27862.0
2019-02-06 13:30:00,94.65,94.65,94.55,94.62,36788.0,72.6351,72.6351,72.5584,72.6121,36788.0
2019-02-06 13:40:00,94.61,94.68,94.57,94.58,33036.0,72.6044,72.6582,72.5737,72.5814,33036.0
2019-02-06 13:50:00,94.58,94.61,94.39,94.49,54182.0,72.5814,72.6044,72.4356,72.5123,54182.0
2019-02-06 14:00:00,94.49,94.49,94.39,94.43,32213.0,72.5123,72.5123,72.4356,72.4663,32213.0
2019-02-06 14:10:00,94.43,94.59,94.4,94.53,51308.0,72.4663,72.5891,72.4433,72.543,51308.0
2019-02-06 14:20:00,94.52,94.68,94.52,94.62,40550.0,72.5354,72.6582,72.5354,72.6121,40550.0
2019-02-06 14:30:00,94.62,94.63,94.51,94.53,34656.0,72.6121,72.6198,72.5277,72.543,34656.0
2019-02-06 14:40:00,94.54,94.58,94.51,94.54,37072.0,72.5507,72.5814,72.5277,72.5507,37072.0
2019-02-06 14:50:00,94.55,94.63,94.44,94.59,33489.0,72.5584,72.6198,72.474,72.5891,33489.0
2019-02-06 15:00:00,94.6,94.67,94.57,94.63,31179.0,72.5968,72.6505,72.5737,72.6198,31179.0
2019-02-06 15:10:00,94.63,94.69,94.53,94.53,37204.0,72.6198,72.6658,72.543,72.543,37204.0
2019-02-06 15:20:00,94.55,94.6,94.5,94.56,37241.0,72.5584,72.5968,72.52,72.5661,37241.0
2019-02-06 15:30:00,94.56,94.63,94.49,94.59,83548.0,72.5661,72.6198,72.5123,72.5891,83548.0
2019-02-06 15:40:00,94.59,94.62,94.48,94.48,90245.0,72.5891,72.6121,72.5047,72.5047,90245.0
2019-02-06 15:50:00,94.48,94.56,94.34,94.43,246252.0,72.5047,72.5661,72.3972,72.4663,246252.0
2019-02-07 09:30:00,94.59,95.21,94.1,94.61,87385.0,72.5891,73.0649,72.2131,72.6044,87385.0
2019-02-07 09:40:00,94.58,94.76,94.21,94.3,41854.0,72.5814,72.7195,72.2975,72.3665,41854.0
2019-02-07 09:50:00,94.34,94.37,93.81,93.89,58361.0,72.3972,72.4203,71.9905,72.0519,58361.0
2019-02-07 10:00:00,93.94,93.94,93.51,93.57,74134.0,72.0903,72.0903,71.7603,71.8063,74134.0
2019-02-07 10:10:00,93.57,93.84,93.52,93.52,61967.0,71.8063,72.0135,71.768,71.768,61967.0
2019-02-07 10:20:00,93.54,93.91,93.47,93.88,40790.0,71.7833,72.0673,71.7296,72.0442,40790.0
2019-02-07 10:30:00,93.88,94.04,93.74,93.95,58477.0,72.0442,72.167,71.9368,72.0979,58477.0
2019-02-07 10:40:00,93.95,93.96,93.4,93.4,40648.0,72.0979,72.1056,71.6759,71.6759,40648.0
2019-02-07 10:50:00,93.37,93.42,92.49,92.58,62799.0,71.6529,71.6912,70.9775,71.0466,62799.0
2019-02-07 11:00:00,92.58,92.9,92.44,92.79,48511.0,71.0466,71.2922,70.9392,71.2078,48511.0
2019-02-07 11:10:00,92.75,92.9,92.58,92.69,21876.0,71.1771,71.2922,71.0466,71.131,21876.0
2019-02-07 11:20:00,92.66,92.68,92.48,92.52,30660.0,71.108,71.1233,70.9699,71.0006,30660.0
2019-02-07 11:30:00,92.55,92.56,92.18,92.43,47460.0,71.0236,71.0313,70.7396,70.9315,47460.0
2019-02-07 11:40:00,92.42,92.62,92.1,92.11,15840.0,70.9238,71.0773,70.6782,70.6859,15840.0
2019-02-07 11:50:00,92.09,92.23,91.67,91.73,42853.0,70.6706,70.778,70.3483,70.3943,42853.0
2019-02-07 12:00:00,91.7,91.7,91.41,91.56,44664.0,70.3713,70.3713,70.1487,70.2638,44664.0
2019-02-07 12:10:00,91.56,91.99,91.52,91.87,47776.0,70.2638,70.5938,70.2331,70.5017,47776.0
2019-02-07 12:20:00,91.88,92.01,91.79,91.81,33614.0,70.5094,70.6092,70.4403,70.4557,33614.0
2019-02-07 12:30:00,91.81,91.9,91.62,91.9,29685.0,70.4557,70.5248,70.3099,70.5248,29685.0
2019-02-07 12:40:00,91.91,91.97,91.53,91.53,36875.0,70.5324,70.5785,70.2408,70.2408,36875.0
2019-02-07 12:50:00,91.52,91.69,91.36,91.68,29534.0,70.2331,70.3636,70.1104,70.3559,29534.0
2019-02-07 13:00:00,91.69,92.04,91.68,91.9,19739.0,70.3636,70.6322,70.3559,70.5248,19739.0
2019-02-07 13:10:00,91.91,91.98,91.66,91.7,22560.0,70.5324,70.5862,70.3406,70.3713,22560.0
2019-02-07 13:20:00,91.69,91.84,91.59,91.78,21108.0,70.3636,70.4787,70.2869,70.4327,21108.0
2019-02-07 13:30:00,91.79,91.93,91.64,91.67,21684.0,70.4403,70.5478,70.3252,70.3483,21684.0
2019-02-07 13:40:00,91.67,91.72,91.55,91.65,30075.0,70.3483,70.3866,70.2562,70.3329,30075.0
2019-02-07 13:50:00,91.66,91.78,91.65,91.66,25433.0,70.3406,70.4327,70.3329,70.3406,25433.0
2019-02-07 14:00:00,91.63,91.78,91.56,91.64,18877.0,70.3176,70.4327,70.2638,70.3252,18877.0
2019-02-07 14:10:00,91.66,91.66,91.38,91.42,42374.0,70.3406,70.3406,70.1257,70.1564,42374.0
2019-02-07 14:20:00,91.37,91.67,91.36,91.64,21029.0,70.118,70.3483,70.1104,70.3252,21029.0
2019-02-07 14:30:00,91.67,91.75,91.63,91.65,33278.0,70.3483,70.4097,70.3176,70.3329,33278.0
2019-02-07 14:40:00,91.65,91.65,91.4,91.43,30918.0,70.3329,70.3329,70.1411,70.1641,30918.0
2019-02-07 14:50:00,91.43,91.69,91.43,91.67,27141.0,70.1641,70.3636,70.1641,70.3483,27141.0
2019-02-07 15:00:00,91.68,91.77,91.52,91.56,41445.0,70.3559,70.425,70.2331,70.2638,41445.0
2019-02-07 15:10:00,91.56,91.74,91.51,91.73,46731.0,70.2638,70.402,70.2255,70.3943,46731.0
2019-02-07 15:20:00,91.76,91.81,91.67,91.7,42321.0,70.4173,70.4557,70.3483,70.3713,42321.0
2019-02-07 15:30:00,91.67,91.73,91.52,91.66,66798.0,70.3483,70.3943,70.2331,70.3406,66798.0
2019-02-07 15:40:00,91.65,92.06,91.65,92.01,141881.0,70.3329,70.6475,70.3329,70.6092,141881.0
2019-02-07 15:50:00,92.01,92.19,91.7,91.78,441207.0,70.6092,70.7473,70.3713,70.4327,441207.0
2019-02-08 09:30:00,94.92,95.17,93.0,94.15,289693.0,72.8423,73.0342,71.3689,72.2514,289693.0
2019-02-08 09:40:00,94.26,94.4,93.36,93.45,193772.0,72.3358,72.4433,71.6452,71.7142,193772.0
2019-02-08 09:50:00,93.47,93.76,92.95,92.95,124275.0,71.7296,71.9521,71.3305,71.3305,124275.0
2019-02-08 10:00:00,92.92,93.19,92.01,92.56,143223.0,71.3075,71.5147,70.6092,71.0313,143223.0
2019-02-08 10:10:00,92.59,92.96,92.17,92.17,84015.0,71.0543,71.3382,70.732,70.732,84015.0
2019-02-08 10:20:00,92.17,92.95,92.16,92.68,143742.0,70.732,71.3305,70.7243,71.1233,143742.0
2019-02-08 10:30:00,92.62,93.38,92.45,93.34,146230.0,71.0773,71.6605,70.9468,71.6298,146230.0
2019-02-08 10:40:00,93.4,93.52,92.27,92.27,98419.0,71.6759,71.768,70.8087,70.8087,98419.0
2019-02-08 10:50:00,92.31,92.32,91.83,91.84,124583.0,70.8394,70.8471,70.471,70.4787,124583.0
2019-02-08 11:00:00,91.84,92.21,91.78,92.12,89524.0,70.4787,70.7627,70.4327,70.6936,89524.0
2019-02-08 11:10:00,92.07,92.39,92.0,92.3,62985.0,70.6552,70.9008,70.6015,70.8317,62985.0
2019-02-08 11:20:00,92.33,92.84,92.27,92.47,73845.0,70.8547,71.2461,70.8087,70.9622,73845.0
2019-02-08 11:30:00,92.44,92.58,92.23,92.35,41113.0,70.9392,71.0466,70.778,70.8701,41113.0
2019-02-08 11:40:00,92.37,92.44,91.72,92.02,86426.0,70.8854,70.9392,70.3866,70.6169,86426.0
2019-02-08 11:50:00,92.01,92.42,91.99,92.05,79583.0,70.6092,70.9238,70.5938,70.6399,79583.0
2019-02-08 12:00:00,92.02,92.21,91.78,91.9,53609.0,70.6169,70.7627,70.4327,70.5248,53609.0
2019-02-08 12:10:00,91.9,92.55,91.89,92.31,57628.0,70.5248,71.0236,70.5171,70.8394,57628.0
2019-02-08 12:20:00,92.31,92.75,92.15,92.75,87099.0,70.8394,71.1771,70.7166,71.1771,87099.0
2019-02-08 12:30:00,92.72,93.24,92.71,93.03,87159.0,71.154,71.5531,71.1464,71.3919,87159.0
2019-02-08 12:40:00,93.01,93.02,92.82,92.94,40602.0,71.3766,71.3843,71.2308,71.3229,40602.0
2019-02-08 12:50:00,92.95,92.97,92.73,92.91,36782.0,71.3305,71.3459,71.1617,71.2998,36782.0
2019-02-08 13:00:00,92.89,93.14,92.77,93.09,54998.0,71.2845,71.4763,71.1924,71.438,54998.0
2019-02-08 13:10:00,93.11,93.26,92.96,93.0,31068.0,71.4533,71.5684,71.3382,71.3689,31068.0
2019-02-08 13:20:00,93.0,93.14,92.91,93.13,52363.0,71.3689,71.4763,71.2998,71.4687,52363.0
2019-02-08 13:30:00,93.12,93.48,93.12,93.22,52040.0,71.461,71.7373,71.461,71.5377,52040.0
2019-02-08 13:40:00,93.24,93.37,93.1,93.14,37693.0,71.5531,71.6529,71.4457,71.4763,37693.0
2019-02-08 13:50:00,93.14,93.37,93.04,93.33,36147.0,71.4763,71.6529,71.3996,71.6222,36147.0
2019-02-08 14:00:00,93.34,93.34,93.14,93.28,31812.0,71.6298,71.6298,71.4763,71.5838,31812.0
2019-02-08 14:10:00,93.24,93.28,93.01,93.11,39296.0,71.5531,71.5838,71.3766,71.4533,39296.0
2019-02-08 14:20:00,93.09,93.26,93.08,93.25,42735.0,71.438,71.5684,71.4303,71.5608,42735.0
2019-02-08 14:30:00,93.24,93.3,93.06,93.06,36191.0,71.5531,71.5991,71.415,71.415,36191.0
2019-02-08 14:40:00,93.07,93.29,93.02,93.28,41234.0,71.4226,71.5915,71.3843,71.5838,41234.0
2019-02-08 14:50:00,93.28,93.3,93.01,93.01,39489.0,71.5838,71.5991,71.3766,71.3766,39489.0
2019-02-08 15:00:00,93.03,93.13,92.84,92.84,80389.0,71.3919,71.4687,71.2461,71.2461,80389.0
2019-02-08 15:10:00,92.86,93.26,92.86,93.25,90322.0,71.2615,71.5684,71.2615,71.5608,90322.0
2019-02-08 15:20:00,93.25,93.42,93.17,93.21,77336.0,71.5608,71.6912,71.4994,71.5301,77336.0
2019-02-08 15:30:00,93.22,93.3,93.12,93.27,96366.0,71.5377,71.5991,71.461,71.5761,96366.0
2019-02-08 15:40:00,93.28,93.31,93.17,93.23,111503.0,71.5838,71.6068,71.4994,71.5454,111503.0
2019-02-08 15:50:00,93.23,93.57,93.07,93.49,340606.0,71.5454,71.8063,71.4226,71.7449,340606.0
2019-02-11 09:30:00,92.99,94.18,92.87,93.72,171770.0,71.3612,72.2745,71.2691,71.9214,171770.0
2019-02-11 09:40:00,93.73,94.39,93.48,94.32,111057.0,71.9291,72.4356,71.7373,72.3819,111057.0
2019-02-11 09:50:00,94.34,95.05,94.19,94.71,184185.0,72.3972,72.9421,72.2821,72.6812,184185.0
2019-02-11 10:00:00,94.7,95.0,94.26,94.86,114491.0,72.6735,72.9037,72.3358,72.7963,114491.0
2019-02-11 10:10:00,94.86,95.25,94.6,95.08,145751.0,72.7963,73.0956,72.5968,72.9651,145751.0
2019-02-11 10:20:00,95.05,95.3,94.87,95.09,90144.0,72.9421,73.1339,72.804,72.9728,90144.0
2019-02-11 10:30:00,95.1,95.35,94.98,95.03,124870.0,72.9805,73.1723,72.8884,72.9267,124870.0
2019-02-11 10:40:00,95.06,95.2,94.86,94.96,111320.0,72.9498,73.0572,72.7963,72.873,111320.0
2019-02-11 10:50:00,94.98,95.28,94.88,95.24,50234.0,72.8884,73.1186,72.8116,73.0879,50234.0
2019-02-11 11:00:00,95.27,95.34,95.04,95.11,61666.0,73.1109,73.1646,72.9344,72.9881,61666.0
2019-02-11 11:10:00,95.14,95.34,95.09,95.17,37136.0,73.0112,73.1646,72.9728,73.0342,37136.0
2019-02-11 11:20:00,95.14,95.3,94.85,94.85,56862.0,73.0112,73.1339,72.7886,72.7886,56862.0
2019-02-11 11:30:00,94.86,94.94,94.66,94.78,89976.0,72.7963,72.8577,72.6428,72.7349,89976.0
2019-02-11 11:40:00,94.8,94.95,94.73,94.76,42022.0,72.7502,72.8654,72.6965,72.7195,42022.0
2019-02-11 11:50:00,94.75,94.91,94.71,94.88,43319.0,72.7119,72.8347,72.6812,72.8116,43319.0
2019-02-11 12:00:00,94.89,95.04,94.61,94.83,112551.0,72.8193,72.9344,72.6044,72.7733,112551.0
2019-02-11 12:10:00,94.83,94.85,94.58,94.65,53087.0,72.7733,72.7886,72.5814,72.6351,53087.0
2019-02-11 12:20:00,94.62,94.73,94.57,94.6,58235.0,72.6121,72.6965,72.5737,72.5968,58235.0
2019-02-11 12:30:00,94.62,94.63,94.42,94.52,37405.0,72.6121,72.6198,72.4586,72.5354,37405.0
2019-02-11 12:40:00,94.51,94.69,94.37,94.37,35075.0,72.5277,72.6658,72.4203,72.4203,35075.0
2019-02-11 12:50:00,94.35,94.38,94.14,94.28,37431.0,72.4049,72.4279,72.2438,72.3512,37431.0
2019-02-11 13:00:00,94.28,94.28,94.07,94.15,41266.0,72.3512,72.3512,72.19,72.2514,41266.0
2019-02-11 13:10:00,94.14,94.24,94.03,94.09,35027.0,72.2438,72.3205,72.1593,72.2054,35027.0
2019-02-11 13:20:00,94.1,94.17,94.04,94.11,29003.0,72.2131,72.2668,72.167,72.2207,29003.0
2019-02-11 13:30:00,94.13,94.18,93.91,94.04,30586.0,72.2361,72.2745,72.0673,72.167,30586.0
2019-02-11 13:40:00,94.04,94.18,93.97,94.14,27095.0,72.167,72.2745,72.1133,72.2438,27095.0
2019-02-11 13:50:00,94.13,94.2,94.08,94.17,26533.0,72.2361,72.2898,72.1977,72.2668,26533.0
2019-02-11 14:00:00,94.16,94.25,94.09,94.21,32939.0,72.2591,72.3282,72.2054,72.2975,32939.0
2019-02-11 14:10:00,94.21,94.21,94.05,94.18,50627.0,72.2975,72.2975,72.1747,72.2745,50627.0
2019-02-11 14:20:00,94.18,94.28,94.07,94.12,62541.0,72.2745,72.3512,72.19,72.2284,62541.0
2019-02-11 14:30:00,94.12,94.19,94.03,94.03,43970.0,72.2284,72.2821,72.1593,72.1593,43970.0
2019-02-11 14:40:00,94.02,94.09,93.91,94.0,62369.0,72.1517,72.2054,72.0673,72.1363,62369.0
2019-02-11 14:50:00,94.01,94.16,93.99,94.09,55485.0,72.144,72.2591,72.1286,72.2054,55485.0
2019-02-11 15:00:00,94.12,94.19,94.04,94.18,61892.0,72.2284,72.2821,72.167,72.2745,61892.0
2019-02-11 15:10:00,94.18,94.3,94.09,94.27,72426.0,72.2745,72.3665,72.2054,72.3435,72426.0
2019-02-11 15:20:00,94.28,94.41,94.19,94.23,51770.0,72.3512,72.451,72.2821,72.3128,51770.0
2019-02-11 15:30:00,94.25,94.33,94.18,94.33,106234.0,72.3282,72.3896,72.2745,72.3896,106234.0
2019-02-11 15:40:00,94.32,94.43,94.29,94.35,131871.0,72.3819,72.4663,72.3589,72.4049,131871.0
2019-02-11 15:50:00,94.35,94.44,94.23,94.25,294263.0,72.4049,72.474,72.3128,72.3282,294263.0
2019-02-12 09:30:00,95.25,95.49,94.74,94.92,105426.0,73.0956,73.2798,72.7042,72.8423,105426.0
2019-02-12 09:40:00,94.91,95.18,94.87,95.06,60325.0,72.8347,73.0419,72.804,72.9498,60325.0
2019-02-12 09:50:00,95.09,95.13,94.74,94.88,66546.0,72.9728,73.0035,72.7042,72.8116,66546.0
2019-02-12 10:00:00,94.89,94.92,94.36,94.5,64537.0,72.8193,72.8423,72.4126,72.52,64537.0
2019-02-12 10:10:00,94.5,94.82,94.42,94.63,63594.0,72.52,72.7656,72.4586,72.6198,63594.0
2019-02-12 10:20:00,94.63,94.82,94.6,94.66,41558.0,72.6198,72.7656,72.5968,72.6428,41558.0
2019-02-12 10:30:00,94.69,94.8,94.59,94.76,44182.0,72.6658,72.7502,72.5891,72.7195,44182.0
2019-02-12 10:40:00,94.75,94.76,94.34,94.39,54932.0,72.7119,72.7195,72.3972,72.4356,54932.0
2019-02-12 10:50:00,94.37,94.82,94.35,94.72,45812.0,72.4203,72.7656,72.4049,72.6889,45812.0
2019-02-12 11:00:00,94.7,94.83,94.63,94.68,41730.0,72.6735,72.7733,72.6198,72.6582,41730.0
2019-02-12 11:10:00,94.67,94.88,94.59,94.71,51824.0,72.6505,72.8116,72.5891,72.6812,51824.0
2019-02-12 11:20:00,94.73,94.79,94.66,94.71,43454.0,72.6965,72.7426,72.6428,72.6812,43454.0
2019-02-12 11:30:00,94.68,94.7,94.52,94.55,56078.0,72.6582,72.6735,72.5354,72.5584,56078.0
2019-02-12 11:40:00,94.55,94.6,94.4,94.51,48321.0,72.5584,72.5968,72.4433,72.5277,48321.0
2019-02-12 11:50:00,94.5,94.71,94.45,94.7,28597.0,72.52,72.6812,72.4817,72.6735,28597.0
2019-02-12 12:00:00,94.71,94.87,94.71,94.74,38421.0,72.6812,72.804,72.6812,72.7042,38421.0
2019-02-12 12:10:00,94.73,94.84,94.56,94.63,46667.0,72.6965,72.7809,72.5661,72.6198,46667.0
2019-02-12 12:20:00,94.64,94.91,94.63,94.88,27595.0,72.6275,72.8347,72.6198,72.8116,27595.0
2019-02-12 12:30:00,94.89,94.91,94.8,94.84,21241.0,72.8193,72.8347,72.7502,72.7809,21241.0
2019-02-12 12:40:00,94.85,94.89,94.66,94.67,21147.0,72.7886,72.8193,72.6428,72.6505,21147.0
2019-02-12 12:50:00,94.68,94.85,94.66,94.83,22650.0,72.6582,72.7886,72.6428,72.7733,22650.0
2019-02-12 13:00:00,94.84,94.85,94.6,94.8,33413.0,72.7809,72.7886,72.5968,72.7502,33413.0
2019-02-12 13:10:00,94.82,94.87,94.76,94.84,20134.0,72.7656,72.804,72.7195,72.7809,20134.0
2019-02-12 13:20:00,94.84,95.02,94.83,95.01,28564.0,72.7809,72.9191,72.7733,72.9114,28564.0
2019-02-12 13:30:00,95.0,95.1,94.92,94.92,28519.0,72.9037,72.9805,72.8423,72.8423,28519.0
2019-02-12 13:40:00,94.93,95.01,94.78,94.82,23019.0,72.85,72.9114,72.7349,72.7656,23019.0
2019-02-12 13:50:00,94.8,94.81,94.53,94.56,21770.0,72.7502,72.7579,72.543,72.5661,21770.0
2019-02-12 14:00:00,94.55,94.57,94.44,94.56,39902.0,72.5584,72.5737,72.474,72.5661,39902.0
2019-02-12 14:10:00,94.57,94.6,94.37,94.38,29412.0,72.5737,72.5968,72.4203,72.4279,29412.0
2019-02-12 14:20:00,94.38,94.53,94.33,94.43,37726.0,72.4279,72.543,72.3896,72.4663,37726.0
2019-02-12 14:30:00,94.41,94.48,94.34,94.45,33493.0,72.451,72.5047,72.3972,72.4817,33493.0
2019-02-12 14:40:00,94.45,94.46,94.3,94.44,24231.0,72.4817,72.4893,72.3665,72.474,24231.0
2019-02-12 14:50:00,94.43,94.49,94.35,94.44,31401.0,72.4663,72.5123,72.4049,72.474,31401.0
2019-02-12 15:00:00,94.44,94.6,94.41,94.52,34568.0,72.474,72.5968,72.451,72.5354,34568.0
2019-02-12 15:10:00,94.51,94.51,94.27,94.34,53322.0,72.5277,72.5277,72.3435,72.3972,53322.0
2019-02-12 15:20:00,94.34,94.35,94.22,94.26,50075.0,72.3972,72.4049,72.3051,72.3358,50075.0
2019-02-12 15:30:00,94.27,94.27,94.18,94.2,61453.0,72.3435,72.3435,72.2745,72.2898,61453.0
2019-02-12 15:40:00,94.2,94.22,94.02,94.04,98299.0,72.2898,72.3051,72.1517,72.167,98299.0
2019-02-12 15:50:00,94.03,94.05,93.91,93.96,186531.0,72.1593,72.1747,72.0673,72.1056,186531.0
2019-02-13 09:30:00,94.27,95.1,94.09,95.01,55648.0,72.3435,72.9805,72.2054,72.9114,55648.0
2019-02-13 09:40:00,95.01,95.24,94.68,95.2,44167.0,72.9114,73.0879,72.6582,73.0572,44167.0
2019-02-13 09:50:00,95.25,95.43,95.07,95.18,34593.0,73.0956,73.2337,72.9574,73.0419,34593.0
2019-02-13 10:00:00,95.18,95.26,95.0,95.06,24567.0,73.0419,73.1033,72.9037,72.9498,24567.0
2019-02-13 10:10:00,95.05,95.29,95.04,95.23,40691.0,72.9421,73.1263,72.9344,73.0802,40691.0
2019-02-13 10:20:00,95.2,95.48,95.17,95.48,55488.0,73.0572,73.2721,73.0342,73.2721,55488.0
2019-02-13 10:30:00,95.45,95.57,95.25,95.55,50957.0,73.2491,73.3411,73.0956,73.3258,50957.0
2019-02-13 10:40:00,95.51,95.83,95.49,95.75,47096.0,73.2951,73.5407,73.2798,73.4793,47096.0
2019-02-13 10:50:00,95.76,96.03,95.58,96.0,39179.0,73.487,73.6942,73.3488,73.6711,39179.0
2019-02-13 11:00:00,96.01,96.24,96.01,96.05,49544.0,73.6788,73.8553,73.6788,73.7095,49544.0
2019-02-13 11:10:00,96.04,96.18,95.94,95.97,50566.0,73.7018,73.8093,73.6251,73.6481,50566.0
2019-02-13 11:20:00,95.97,96.02,95.58,95.59,58116.0,73.6481,73.6865,73.3488,73.3565,58116.0
2019-02-13 11:30:00,95.55,95.62,95.3,95.46,52353.0,73.3258,73.3795,73.1339,73.2567,52353.0
2019-02-13 11:40:00,95.46,95.52,95.21,95.5,32309.0,73.2567,73.3028,73.0649,73.2874,32309.0
2019-02-13 11:50:00,95.51,95.72,95.48,95.62,24360.0,73.2951,73.4563,73.2721,73.3795,24360.0
2019-02-13 12:00:00,95.6,95.7,95.44,95.45,27194.0,73.3642,73.4409,73.2414,73.2491,27194.0
2019-02-13 12:10:00,95.46,95.5,95.4,95.45,19077.0,73.2567,73.2874,73.2107,73.2491,19077.0
2019-02-13 12:20:00,95.45,95.48,95.3,95.3,94092.0,73.2491,73.2721,73.1339,73.1339,94092.0
2019-02-13 12:30:00,95.26,95.42,95.18,95.42,25599.0,73.1033,73.226,73.0419,73.226,25599.0
2019-02-13 12:40:00,95.42,95.66,95.39,95.64,35632.0,73.226,73.4102,73.203,73.3949,35632.0
2019-02-13 12:50:00,95.63,95.78,95.59,95.7,48745.0,73.3872,73.5023,73.3565,73.4409,48745.0
2019-02-13 13:00:00,95.68,95.74,95.62,95.73,24737.0,73.4256,73.4716,73.3795,73.4639,24737.0
2019-02-13 13:10:00,95.73,95.75,95.46,95.46,48717.0,73.4639,73.4793,73.2567,73.2567,48717.0
2019-02-13 13:20:00,95.46,95.58,95.38,95.56,27712.0,73.2567,73.3488,73.1953,73.3335,27712.0
2019-02-13 13:30:00,95.55,95.6,95.51,95.52,15473.0,73.3258,73.3642,73.2951,73.3028,15473.0
2019-02-13 13:40:00,95.5,95.56,95.43,95.49,16882.0,73.2874,73.3335,73.2337,73.2798,16882.0
2019-02-13 13:50:00,95.49,95.49,95.27,95.27,14286.0,73.2798,73.2798,73.1109,73.1109,14286.0
2019-02-13 14:00:00,95.3,95.58,95.28,95.58,47610.0,73.1339,73.3488,73.1186,73.3488,47610.0
2019-02-13 14:10:00,95.57,95.69,95.49,95.65,41035.0,73.3411,73.4332,73.2798,73.4025,41035.0
2019-02-13 14:20:00,95.64,95.72,95.55,95.72,21727.0,73.3949,73.4563,73.3258,73.4563,21727.0
2019-02-13 14:30:00,95.7,95.85,95.7,95.83,38173.0,73.4409,73.556,73.4409,73.5407,38173.0
2019-02-13 14:40:00,95.82,95.92,95.8,95.91,42743.0,73.533,73.6097,73.5177,73.6021,42743.0
2019-02-13 14:50:00,95.91,96.04,95.87,96.01,31854.0,73.6021,73.7018,73.5714,73.6788,31854.0
2019-02-13 15:00:00,96.0,96.01,95.83,95.88,33385.0,73.6711,73.6788,73.5407,73.579,33385.0
2019-02-13 15:10:00,95.87,96.03,95.86,96.02,47165.0,73.5714,73.6942,73.5637,73.6865,47165.0
2019-02-13 15:20:00,96.02,96.24,95.99,96.22,95195.0,73.6865,73.8553,73.6635,73.84,95195.0
2019-02-13 15:30:00,96.24,96.28,96.11,96.23,83204.0,73.8553,73.886,73.7555,73.8476,83204.0
2019-02-13 15:40:00,96.23,96.33,96.11,96.27,118138.0,73.8476,73.9244,73.7555,73.8783,118138.0
2019-02-13 15:50:00,96.26,96.27,96.09,96.13,218771.0,73.8707,73.8783,73.7402,73.7709,218771.0
2019-02-14 09:30:00,95.57,96.23,95.54,95.54,70346.0,73.3411,73.8476,73.3181,73.3181,70346.0
2019-02-14 09:40:00,95.54,95.6,95.09,95.36,41068.0,73.3181,73.3642,72.9728,73.18,41068.0
2019-02-14 09:50:00,95.31,96.08,95.31,95.91,53416.0,73.1416,73.7325,73.1416,73.6021,53416.0
2019-02-14 10:00:00,95.89,96.15,95.74,96.06,39339.0,73.5867,73.7862,73.4716,73.7172,39339.0
2019-02-14 10:10:00,96.09,96.15,95.98,96.08,33410.0,73.7402,73.7862,73.6558,73.7325,33410.0
2019-02-14 10:20:00,96.08,96.11,95.97,96.05,29265.0,73.7325,73.7555,73.6481,73.7095,29265.0
2019-02-14 10:30:00,96.05,96.06,95.54,95.58,57077.0,73.7095,73.7172,73.3181,73.3488,57077.0
2019-02-14 10:40:00,95.56,95.95,95.56,95.88,48410.0,73.3335,73.6328,73.3335,73.579,48410.0
2019-02-14 10:50:00,95.9,95.91,95.67,95.84,35346.0,73.5944,73.6021,73.4179,73.5483,35346.0
2019-02-14 11:00:00,95.86,95.93,95.69,95.9,59885.0,73.5637,73.6174,73.4332,73.5944,59885.0
2019-02-14 11:10:00,95.9,95.93,95.62,95.73,36180.0,73.5944,73.6174,73.3795,73.4639,36180.0
2019-02-14 11:20:00,95.7,95.71,95.57,95.58,36355.0,73.4409,73.4486,73.3411,73.3488,36355.0
2019-02-14 11:30:00,95.59,95.62,95.28,95.51,37355.0,73.3565,73.3795,73.1186,73.2951,37355.0
2019-02-14 11:40:00,95.5,95.63,95.47,95.56,25346.0,73.2874,73.3872,73.2644,73.3335,25346.0
2019-02-14 11:50:00,95.58,95.69,95.53,95.66,28654.0,73.3488,73.4332,73.3105,73.4102,28654.0
2019-02-14 12:00:00,95.67,95.78,95.62,95.65,35705.0,73.4179,73.5023,73.3795,73.4025,35705.0
2019-02-14 12:10:00,95.64,95.64,95.47,95.56,35182.0,73.3949,73.3949,73.2644,73.3335,35182.0
2019-02-14 12:20:00,95.57,95.77,95.52,95.71,37447.0,73.3411,73.4946,73.3028,73.4486,37447.0
2019-02-14 12:30:00,95.7,95.72,95.56,95.62,27991.0,73.4409,73.4563,73.3335,73.3795,27991.0
2019-02-14 12:40:00,95.64,95.72,95.41,95.42,36459.0,73.3949,73.4563,73.2184,73.226,36459.0
2019-02-14 12:50:00,95.41,95.48,95.23,95.27,110583.0,73.2184,73.2721,73.0802,73.1109,110583.0
2019-02-14 13:00:00,95.28,95.4,95.25,95.39,41540.0,73.1186,73.2107,73.0956,73.203,41540.0
2019-02-14 13:10:00,95.4,95.55,95.34,95.52,49005.0,73.2107,73.3258,73.1646,73.3028,49005.0
2019-02-14 13:20:00,95.52,95.65,95.49,95.64,19469.0,73.3028,73.4025,73.2798,73.3949,19469.0
2019-02-14 13:30:00,95.64,95.65,95.58,95.63,16924.0,73.3949,73.4025,73.3488,73.3872,16924.0
2019-02-14 13:40:00,95.64,95.67,95.53,95.56,22715.0,73.3949,73.4179,73.3105,73.3335,22715.0
2019-02-14 13:50:00,95.55,95.56,95.47,95.5,25576.0,73.3258,73.3335,73.2644,73.2874,25576.0
2019-02-14 14:00:00,95.5,95.53,95.28,95.37,46977.0,73.2874,73.3105,73.1186,73.1877,46977.0
2019-02-14 14:10:00,95.37,95.44,95.35,95.44,29213.0,73.1877,73.2414,73.1723,73.2414,29213.0
2019-02-14 14:20:00,95.44,95.61,95.43,95.52,42681.0,73.2414,73.3718,73.2337,73.3028,42681.0
2019-02-14 14:30:00,95.53,95.57,95.35,95.53,97612.0,73.3105,73.3411,73.1723,73.3105,97612.0
2019-02-14 14:40:00,95.55,95.97,95.55,95.96,84031.0,73.3258,73.6481,73.3258,73.6404,84031.0
2019-02-14 14:50:00,95.96,96.04,95.76,95.91,37479.0,73.6404,73.7018,73.487,73.6021,37479.0
2019-02-14 15:00:00,95.91,96.05,95.74,95.75,44998.0,73.6021,73.7095,73.4716,73.4793,44998.0
2019-02-14 15:10:00,95.75,95.82,95.63,95.71,39544.0,73.4793,73.533,73.3872,73.4486,39544.0
2019-02-14 15:20:00,95.71,95.85,95.69,95.78,53330.0,73.4486,73.556,73.4332,73.5023,53330.0
2019-02-14 15:30:00,95.78,96.03,95.78,95.95,86611.0,73.5023,73.6942,73.5023,73.6328,86611.0
2019-02-14 15:40:00,95.94,95.95,95.69,95.69,106329.0,73.6251,73.6328,73.4332,73.4332,106329.0
2019-02-14 15:50:00,95.7,95.73,95.63,95.65,217544.0,73.4409,73.4639,73.3872,73.4025,217544.0
2019-02-15 09:30:00,96.0,96.47,95.73,96.35,198525.0,74.2851,74.6488,74.0762,74.556,198525.0
2019-02-15 09:40:00,96.39,96.59,96.27,96.35,79154.0,74.5869,74.7417,74.4941,74.556,79154.0
2019-02-15 09:50:00,96.39,96.75,96.31,96.55,38555.0,74.5869,74.8655,74.525,74.7107,38555.0
2019-02-15 10:00:00,96.53,96.6,96.26,96.3,32666.0,74.6952,74.7494,74.4863,74.5173,32666.0
2019-02-15 10:10:00,96.35,96.36,96.08,96.23,37180.0,74.556,74.5637,74.347,74.4631,37180.0
2019-02-15 10:20:00,96.26,96.37,96.12,96.27,34141.0,74.4863,74.5714,74.378,74.4941,34141.0
2019-02-15 10:30:00,96.26,96.38,96.03,96.11,59944.0,74.4863,74.5792,74.3083,74.3702,59944.0
2019-02-15 10:40:00,96.09,96.18,95.92,96.05,31329.0,74.3548,74.4244,74.2232,74.3238,31329.0
2019-02-15 10:50:00,96.06,96.07,95.87,95.9,30133.0,74.3316,74.3393,74.1845,74.2077,30133.0
2019-02-15 11:00:00,95.9,96.05,95.75,95.77,25997.0,74.2077,74.3238,74.0917,74.1071,25997.0
2019-02-15 11:10:00,95.78,95.78,95.56,95.75,30004.0,74.1149,74.1149,73.9447,74.0917,30004.0
2019-02-15 11:20:00,95.76,95.94,95.7,95.92,26856.0,74.0994,74.2387,74.053,74.2232,26856.0
2019-02-15 11:30:00,95.93,95.99,95.86,95.89,26128.0,74.231,74.2774,74.1768,74.2,26128.0
2019-02-15 11:40:00,95.92,95.99,95.75,95.92,51362.0,74.2232,74.2774,74.0917,74.2232,51362.0
2019-02-15 11:50:00,95.94,96.05,95.86,96.04,43460.0,74.2387,74.3238,74.1768,74.3161,43460.0
2019-02-15 12:00:00,96.06,96.15,95.82,95.95,36318.0,74.3316,74.4012,74.1458,74.2464,36318.0
2019-02-15 12:10:00,95.98,96.05,95.86,95.98,46046.0,74.2696,74.3238,74.1768,74.2696,46046.0
2019-02-15 12:20:00,96.01,96.01,95.65,95.7,26285.0,74.2929,74.2929,74.0143,74.053,26285.0
2019-02-15 12:30:00,95.72,95.72,95.48,95.65,32934.0,74.0685,74.0685,73.8827,74.0143,32934.0
2019-02-15 12:40:00,95.65,95.65,95.51,95.52,34017.0,74.0143,74.0143,73.906,73.9137,34017.0
2019-02-15 12:50:00,95.51,95.55,95.41,95.43,30262.0,73.906,73.9369,73.8286,73.8441,30262.0
2019-02-15 13:00:00,95.43,95.43,95.23,95.25,32945.0,73.8441,73.8441,73.6893,73.7048,32945.0
2019-02-15 13:10:00,95.24,95.4,95.23,95.34,19917.0,73.697,73.8208,73.6893,73.7744,19917.0
2019-02-15 13:20:00,95.34,95.38,95.21,95.22,37712.0,73.7744,73.8054,73.6738,73.6816,37712.0
2019-02-15 13:30:00,95.22,95.36,95.22,95.28,52863.0,73.6816,73.7899,73.6816,73.728,52863.0
2019-02-15 13:40:00,95.29,95.58,95.28,95.52,50981.0,73.7357,73.9601,73.728,73.9137,50981.0
2019-02-15 13:50:00,95.52,95.71,95.42,95.67,42114.0,73.9137,74.0607,73.8363,74.0298,42114.0
2019-02-15 14:00:00,95.7,95.81,95.65,95.67,63339.0,74.053,74.1381,74.0143,74.0298,63339.0
2019-02-15 14:10:00,95.69,95.86,95.62,95.84,50215.0,74.0452,74.1768,73.9911,74.1613,50215.0
2019-02-15 14:20:00,95.85,95.95,95.79,95.89,31808.0,74.1691,74.2464,74.1226,74.2,31808.0
2019-02-15 14:30:00,95.89,95.97,95.86,95.93,32991.0,74.2,74.2619,74.1768,74.231,32991.0
2019-02-15 14:40:00,95.94,95.99,95.86,95.98,34576.0,74.2387,74.2774,74.1768,74.2696,34576.0
2019-02-15 14:50:00,95.97,96.1,95.91,96.01,39468.0,74.2619,74.3625,74.2155,74.2929,39468.0
2019-02-15 15:00:00,96.01,96.02,95.92,95.97,24484.0,74.2929,74.3006,74.2232,74.2619,24484.0
2019-02-15 15:10:00,95.98,95.99,95.84,95.87,35120.0,74.2696,74.2774,74.1613,74.1845,35120.0
2019-02-15 15:20:00,95.87,95.96,95.82,95.92,33588.0,74.1845,74.2542,74.1458,74.2232,33588.0
2019-02-15 15:30:00,95.92,95.92,95.69,95.75,64394.0,74.2232,74.2232,74.0452,74.0917,64394.0
2019-02-15 15:40:00,95.75,95.92,95.63,95.87,98920.0,74.0917,74.2232,73.9988,74.1845,98920.0
2019-02-15 15:50:00,95.86,95.99,95.78,95.96,214619.0,74.1768,74.2774,74.1149,74.2542,214619.0
2019-02-19 09:30:00,95.44,96.18,95.39,96.01,52636.0,73.8518,74.4244,73.8131,74.2929,52636.0
2019-02-19 09:40:00,96.06,96.2,95.88,96.19,33068.0,74.3316,74.4399,74.1923,74.4321,33068.0
2019-02-19 09:50:00,96.15,96.26,96.0,96.08,40802.0,74.4012,74.4863,74.2851,74.347,40802.0
2019-02-19 10:00:00,96.09,96.22,96.02,96.17,63433.0,74.3548,74.4554,74.3006,74.4167,63433.0
2019-02-19 10:10:00,96.18,96.35,96.16,96.23,32084.0,74.4244,74.556,74.4089,74.4631,32084.0
2019-02-19 10:20:00,96.32,96.37,96.16,96.17,33509.0,74.5327,74.5714,74.4089,74.4167,33509.0
2019-02-19 10:30:00,96.18,96.21,95.98,96.06,38304.0,74.4244,74.4476,74.2696,74.3316,38304.0
2019-02-19 10:40:00,96.07,96.14,95.84,95.88,27941.0,74.3393,74.3935,74.1613,74.1923,27941.0
2019-02-19 10:50:00,95.89,95.95,95.8,95.89,40663.0,74.2,74.2464,74.1304,74.2,40663.0
2019-02-19 11:00:00,95.92,96.01,95.85,95.9,19433.0,74.2232,74.2929,74.1691,74.2077,19433.0
2019-02-19 11:10:00,95.9,96.04,95.89,95.96,23447.0,74.2077,74.3161,74.2,74.2542,23447.0
2019-02-19 11:20:00,95.96,96.01,95.88,96.0,15901.0,74.2542,74.2929,74.1923,74.2851,15901.0
2019-02-19 11:30:00,95.99,96.16,95.94,96.13,26412.0,74.2774,74.4089,74.2387,74.3857,26412.0
2019-02-19 11:40:00,96.14,96.34,96.08,96.3,24470.0,74.3935,74.5482,74.347,74.5173,24470.0
2019-02-19 11:50:00,96.29,96.38,96.23,96.34,15503.0,74.5095,74.5792,74.4631,74.5482,15503.0
2019-02-19 12:00:00,96.33,96.42,96.1,96.24,30375.0,74.5405,74.6101,74.3625,74.4708,30375.0
2019-02-19 12:10:00,96.25,96.42,96.25,96.33,25773.0,74.4786,74.6101,74.4786,74.5405,25773.0
2019-02-19 12:20:00,96.34,96.5,96.34,96.46,22811.0,74.5482,74.672,74.5482,74.6411,22811.0
2019-02-19 12:30:00,96.47,96.47,96.33,96.34,11081.0,74.6488,74.6488,74.5405,74.5482,11081.0
2019-02-19 12:40:00,96.34,96.39,96.29,96.3,14838.0,74.5482,74.5869,74.5095,74.5173,14838.0
2019-02-19 12:50:00,96.31,96.44,96.26,96.44,22465.0,74.525,74.6256,74.4863,74.6256,22465.0
2019-02-19 13:00:00,96.44,96.46,96.29,96.32,15772.0,74.6256,74.6411,74.5095,74.5327,15772.0
2019-02-19 13:10:00,96.32,96.34,96.24,96.31,10822.0,74.5327,74.5482,74.4708,74.525,10822.0
2019-02-19 13:20:00,96.32,96.35,96.26,96.33,12919.0,74.5327,74.556,74.4863,74.5405,12919.0
2019-02-19 13:30:00,96.33,96.34,96.28,96.33,10639.0,74.5405,74.5482,74.5018,74.5405,10639.0
2019-02-19 13:40:00,96.34,96.48,96.31,96.48,14317.0,74.5482,74.6566,74.525,74.6566,14317.0
2019-02-19 13:50:00,96.48,96.61,96.41,96.61,81386.0,74.6566,74.7571,74.6024,74.7571,81386.0
2019-02-19 14:00:00,96.6,96.8,96.59,96.8,36432.0,74.7494,74.9042,74.7417,74.9042,36432.0
2019-02-19 14:10:00,96.79,96.82,96.48,96.51,35273.0,74.8964,74.9196,74.6566,74.6798,35273.0
2019-02-19 14:20:00,96.52,96.8,96.5,96.75,36224.0,74.6875,74.9042,74.672,74.8655,36224.0
2019-02-19 14:30:00,96.75,96.8,96.63,96.67,37603.0,74.8655,74.9042,74.7726,74.8036,37603.0
2019-02-19 14:40:00,96.68,96.74,96.66,96.71,19287.0,74.8113,74.8577,74.7958,74.8345,19287.0
2019-02-19 14:50:00,96.7,96.74,96.68,96.74,24895.0,74.8268,74.8577,74.8113,74.8577,24895.0
2019-02-19 15:00:00,96.73,96.89,96.72,96.88,91200.0,74.85,74.9738,74.8423,74.9661,91200.0
2019-02-19 15:10:00,96.86,96.95,96.82,96.91,65638.0,74.9506,75.0202,74.9196,74.9893,65638.0
2019-02-19 15:20:00,96.91,96.93,96.81,96.87,73621.0,74.9893,75.0048,74.9119,74.9583,73621.0
2019-02-19 15:30:00,96.87,96.96,96.83,96.86,96101.0,74.9583,75.028,74.9274,74.9506,96101.0
2019-02-19 15:40:00,96.86,96.9,96.82,96.82,80204.0,74.9506,74.9815,74.9196,74.9196,80204.0
2019-02-19 15:50:00,96.81,96.84,96.71,96.74,172363.0,74.9119,74.9351,74.8345,74.8577,172363.0
2019-02-20 09:30:00,96.75,97.12,96.6,96.89,54668.0,74.8655,75.1518,74.7494,74.9738,54668.0
2019-02-20 09:40:00,96.85,96.85,96.4,96.55,48857.0,74.9429,74.9429,74.5946,74.7107,48857.0
2019-02-20 09:50:00,96.55,96.56,96.09,96.32,68178.0,74.7107,74.7185,74.3548,74.5327,68178.0
2019-02-20 10:00:00,96.3,96.3,96.07,96.3,45306.0,74.5173,74.5173,74.3393,74.5173,45306.0
2019-02-20 10:10:00,96.31,96.69,96.3,96.65,50763.0,74.525,74.819,74.5173,74.7881,50763.0
2019-02-20 10:20:00,96.64,96.97,96.63,96.89,61174.0,74.7804,75.0357,74.7726,74.9738,61174.0
2019-02-20 10:30:00,96.88,97.25,96.82,97.16,93252.0,74.9661,75.2524,74.9196,75.1827,93252.0
2019-02-20 10:40:00,97.15,97.48,97.14,97.28,78071.0,75.175,75.4304,75.1673,75.2756,78071.0
2019-02-20 10:50:00,97.29,97.52,97.26,97.51,55285.0,75.2833,75.4613,75.2601,75.4536,55285.0
2019-02-20 11:00:00,97.52,97.77,97.3,97.77,43458.0,75.4613,75.6548,75.2911,75.6548,43458.0
2019-02-20 11:10:00,97.77,97.79,97.56,97.68,63935.0,75.6548,75.6702,75.4923,75.5851,63935.0
2019-02-20 11:20:00,97.71,97.71,97.33,97.34,40058.0,75.6083,75.6083,75.3143,75.322,40058.0
2019-02-20 11:30:00,97.35,97.43,97.27,97.37,27092.0,75.3298,75.3917,75.2679,75.3452,27092.0
2019-02-20 11:40:00,97.39,97.72,97.35,97.71,84766.0,75.3607,75.6161,75.3298,75.6083,84766.0
2019-02-20 11:50:00,97.71,97.79,97.63,97.69,58646.0,75.6083,75.6702,75.5464,75.5929,58646.0
2019-02-20 12:00:00,97.68,97.68,97.38,97.4,36488.0,75.5851,75.5851,75.353,75.3684,36488.0
2019-02-20 12:10:00,97.44,97.59,97.33,97.43,42116.0,75.3994,75.5155,75.3143,75.3917,42116.0
2019-02-20 12:20:00,97.44,97.56,97.43,97.43,41936.0,75.3994,75.4923,75.3917,75.3917,41936.0
2019-02-20 12:30:00,97.43,97.57,97.35,97.57,47056.0,75.3917,75.5,75.3298,75.5,47056.0
2019-02-20 12:40:00,97.58,97.65,97.36,97.43,50878.0,75.5077,75.5619,75.3375,75.3917,50878.0
2019-02-20 12:50:00,97.45,97.68,97.41,97.61,48892.0,75.4071,75.5851,75.3762,75.5309,48892.0
2019-02-20 13:00:00,97.59,97.76,97.58,97.72,60602.0,75.5155,75.647,75.5077,75.6161,60602.0
2019-02-20 13:10:00,97.72,97.91,97.7,97.88,35683.0,75.6161,75.7631,75.6006,75.7399,35683.0
2019-02-20 13:20:00,97.89,98.05,97.85,98.01,58706.0,75.7476,75.8714,75.7167,75.8405,58706.0
2019-02-20 13:30:00,98.0,98.01,97.83,97.96,32033.0,75.8327,75.8405,75.7012,75.8018,32033.0
2019-02-20 13:40:00,97.98,98.1,97.98,98.08,27770.0,75.8173,75.9101,75.8173,75.8946,27770.0
2019-02-20 13:50:00,98.06,98.13,97.91,97.91,40283.0,75.8792,75.9333,75.7631,75.7631,40283.0
2019-02-20 14:00:00,97.91,98.01,97.73,97.79,29135.0,75.7631,75.8405,75.6238,75.6702,29135.0
2019-02-20 14:10:00,97.8,97.82,97.53,97.53,26979.0,75.678,75.6934,75.469,75.469,26979.0
2019-02-20 14:20:00,97.52,97.66,97.32,97.55,36630.0,75.4613,75.5696,75.3065,75.4845,36630.0
2019-02-20 14:30:00,97.55,97.98,97.53,97.89,36197.0,75.4845,75.8173,75.469,75.7476,36197.0
2019-02-20 14:40:00,97.89,97.94,97.71,97.77,57872.0,75.7476,75.7863,75.6083,75.6548,57872.0
2019-02-20 14:50:00,97.78,97.86,97.65,97.65,40635.0,75.6625,75.7244,75.5619,75.5619,40635.0
2019-02-20 15:00:00,97.65,97.82,97.63,97.77,25098.0,75.5619,75.6934,75.5464,75.6548,25098.0
2019-02-20 15:10:00,97.78,97.87,97.66,97.75,30135.0,75.6625,75.7321,75.5696,75.6393,30135.0
2019-02-20 15:20:00,97.75,97.85,97.7,97.78,71177.0,75.6393,75.7167,75.6006,75.6625,71177.0
2019-02-20 15:30:00,97.77,97.88,97.68,97.69,212426.0,75.6548,75.7399,75.5851,75.5929,212426.0
2019-02-20 15:40:00,97.69,97.74,97.6,97.66,81469.0,75.5929,75.6315,75.5232,75.5696,81469.0
2019-02-20 15:50:00,97.66,97.68,97.34,97.47,275513.0,75.5696,75.5851,75.322,75.4226,275513.0
2019-02-21 09:30:00,97.28,98.27,97.28,98.1,120004.0,75.2756,76.0417,75.2756,75.9101,120004.0
2019-02-21 09:40:00,98.13,98.2,97.75,97.78,44369.0,75.9333,75.9875,75.6393,75.6625,44369.0
2019-02-21 09:50:00,97.76,98.21,97.76,98.21,34324.0,75.647,75.9952,75.647,75.9952,34324.0
2019-02-21 10:00:00,98.2,98.27,98.06,98.24,47836.0,75.9875,76.0417,75.8792,76.0184,47836.0
2019-02-21 10:10:00,98.23,98.26,97.82,97.87,61122.0,76.0107,76.0339,75.6934,75.7321,61122.0
2019-02-21 10:20:00,97.84,97.89,97.6,97.71,28030.0,75.7089,75.7476,75.5232,75.6083,28030.0
2019-02-21 10:30:00,97.73,97.75,97.49,97.63,28980.0,75.6238,75.6393,75.4381,75.5464,28980.0
2019-02-21 10:40:00,97.63,97.71,97.5,97.54,29563.0,75.5464,75.6083,75.4458,75.4768,29563.0
2019-02-21 10:50:00,97.54,97.82,97.51,97.77,21665.0,75.4768,75.6934,75.4536,75.6548,21665.0
2019-02-21 11:00:00,97.77,98.12,97.74,97.9,21812.0,75.6548,75.9256,75.6315,75.7554,21812.0
2019-02-21 11:10:00,97.91,98.14,97.89,98.12,28045.0,75.7631,75.9411,75.7476,75.9256,28045.0
2019-02-21 11:20:00,98.13,98.13,97.79,97.8,25491.0,75.9333,75.9333,75.6702,75.678,25491.0
2019-02-21 11:30:00,97.79,97.79,97.59,97.59,24394.0,75.6702,75.6702,75.5155,75.5155,24394.0
2019-02-21 11:40:00,97.58,97.64,97.46,97.46,17824.0,75.5077,75.5542,75.4149,75.4149,17824.0
2019-02-21 11:50:00,97.46,97.48,97.14,97.14,36249.0,75.4149,75.4304,75.1673,75.1673,36249.0
2019-02-21 12:00:00,97.11,97.17,96.87,96.92,25561.0,75.144,75.1905,74.9583,74.997,25561.0
2019-02-21 12:10:00,96.9,96.9,96.65,96.88,20317.0,74.9815,74.9815,74.7881,74.9661,20317.0
2019-02-21 12:20:00,96.91,96.91,96.62,96.63,18876.0,74.9893,74.9893,74.7649,74.7726,18876.0
2019-02-21 12:30:00,96.64,96.87,96.64,96.77,15948.0,74.7804,74.9583,74.7804,74.881,15948.0
2019-02-21 12:40:00,96.78,96.86,96.76,96.81,13862.0,74.8887,74.9506,74.8732,74.9119,13862.0
2019-02-21 12:50:00,96.81,96.85,96.73,96.73,15119.0,74.9119,74.9429,74.85,74.85,15119.0
2019-02-21 13:00:00,96.74,96.87,96.7,96.74,27710.0,74.8577,74.9583,74.8268,74.8577,27710.0
2019-02-21 13:10:00,96.74,96.82,96.74,96.77,27490.0,74.8577,74.9196,74.8577,74.881,27490.0
2019-02-21 13:20:00,96.75,96.78,96.6,96.64,13858.0,74.8655,74.8887,74.7494,74.7804,13858.0
2019-02-21 13:30:00,96.64,96.87,96.64,96.83,14787.0,74.7804,74.9583,74.7804,74.9274,14787.0
2019-02-21 13:40:00,96.83,96.9,96.81,96.88,31497.0,74.9274,74.9815,74.9119,74.9661,31497.0
2019-02-21 13:50:00,96.88,96.93,96.81,96.87,29556.0,74.9661,75.0048,74.9119,74.9583,29556.0
2019-02-21 14:00:00,96.86,96.9,96.74,96.75,14234.0,74.9506,74.9815,74.8577,74.8655,14234.0
2019-02-21 14:10:00,96.76,96.76,96.64,96.64,28121.0,74.8732,74.8732,74.7804,74.7804,28121.0
2019-02-21 14:20:00,96.67,96.71,96.58,96.62,21383.0,74.8036,74.8345,74.7339,74.7649,21383.0
2019-02-21 14:30:00,96.65,96.69,96.6,96.63,23747.0,74.7881,74.819,74.7494,74.7726,23747.0
2019-02-21 14:40:00,96.63,96.73,96.49,96.53,26612.0,74.7726,74.85,74.6643,74.6952,26612.0
2019-02-21 14:50:00,96.53,96.56,96.4,96.48,32768.0,74.6952,74.7185,74.5946,74.6566,32768.0
2019-02-21 15:00:00,96.48,96.65,96.45,96.6,51508.0,74.6566,74.7881,74.6333,74.7494,51508.0
2019-02-21 15:10:00,96.59,96.69,96.53,96.68,26242.0,74.7417,74.819,74.6952,74.8113,26242.0
2019-02-21 15:20:00,96.69,96.7,96.61,96.62,39589.0,74.819,74.8268,74.7571,74.7649,39589.0
2019-02-21 15:30:00,96.61,96.68,96.56,96.64,65155.0,74.7571,74.8113,74.7185,74.7804,65155.0
2019-02-21 15:40:00,96.64,96.7,96.4,96.65,98449.0,74.7804,74.8268,74.5946,74.7881,98449.0
2019-02-21 15:50:00,96.65,96.87,96.63,96.82,137439.0,74.7881,74.9583,74.7726,74.9196,137439.0
2019-02-22 09:30:00,97.78,98.1,97.24,98.02,42519.0,75.6625,75.9101,75.2446,75.8482,42519.0
2019-02-22 09:40:00,98.0,98.1,97.74,97.85,21227.0,75.8327,75.9101,75.6315,75.7167,21227.0
2019-02-22 09:50:00,97.83,98.07,97.73,97.88,27715.0,75.7012,75.8869,75.6238,75.7399,27715.0
2019-02-22 10:00:00,97.91,97.92,97.61,97.65,30446.0,75.7631,75.7708,75.5309,75.5619,30446.0
2019-02-22 10:10:00,97.61,97.76,97.56,97.65,36531.0,75.5309,75.647,75.4923,75.5619,36531.0
2019-02-22 10:20:00,97.66,97.69,97.07,97.21,39455.0,75.5696,75.5929,75.1131,75.2214,39455.0
2019-02-22 10:30:00,97.19,97.29,97.0,97.12,44258.0,75.206,75.2833,75.0589,75.1518,44258.0
2019-02-22 10:40:00,97.09,97.38,97.09,97.31,53712.0,75.1286,75.353,75.1286,75.2988,53712.0
2019-02-22 10:50:00,97.3,97.54,97.28,97.48,39469.0,75.2911,75.4768,75.2756,75.4304,39469.0
2019-02-22 11:00:00,97.5,97.62,97.47,97.5,26535.0,75.4458,75.5387,75.4226,75.4458,26535.0
2019-02-22 11:10:00,97.48,97.86,97.42,97.78,141442.0,75.4304,75.7244,75.3839,75.6625,141442.0
2019-02-22 11:20:00,97.73,97.88,97.63,97.7,22412.0,75.6238,75.7399,75.5464,75.6006,22412.0
2019-02-22 11:30:00,97.73,97.93,97.73,97.93,18280.0,75.6238,75.7786,75.6238,75.7786,18280.0
2019-02-22 11:40:00,97.9,97.9,97.65,97.67,39066.0,75.7554,75.7554,75.5619,75.5774,39066.0
2019-02-22 11:50:00,97.66,97.85,97.48,97.55,85570.0,75.5696,75.7167,75.4304,75.4845,85570.0
2019-02-22 12:00:00,97.54,97.63,97.46,97.5,10810.0,75.4768,75.5464,75.4149,75.4458,10810.0
2019-02-22 12:10:00,97.5,97.51,97.4,97.47,9400.0,75.4458,75.4536,75.3684,75.4226,9400.0
2019-02-22 12:20:00,97.49,97.59,97.47,97.54,14090.0,75.4381,75.5155,75.4226,75.4768,14090.0
2019-02-22 12:30:00,97.54,97.85,97.52,97.85,47688.0,75.4768,75.7167,75.4613,75.7167,47688.0
2019-02-22 12:40:00,97.87,98.02,97.85,98.0,30279.0,75.7321,75.8482,75.7167,75.8327,30279.0
2019-02-22 12:50:00,97.97,98.04,97.9,97.93,24768.0,75.8095,75.8637,75.7554,75.7786,24768.0
2019-02-22 13:00:00,97.91,97.93,97.81,97.84,9103.0,75.7631,75.7786,75.6857,75.7089,9103.0
2019-02-22 13:10:00,97.84,97.89,97.78,97.82,12893.0,75.7089,75.7476,75.6625,75.6934,12893.0
2019-02-22 13:20:00,97.81,97.86,97.8,97.86,21194.0,75.6857,75.7244,75.678,75.7244,21194.0
2019-02-22 13:30:00,97.85,97.96,97.82,97.82,16336.0,75.7167,75.8018,75.6934,75.6934,16336.0
2019-02-22 13:40:00,97.84,97.85,97.67,97.68,14999.0,75.7089,75.7167,75.5774,75.5851,14999.0
2019-02-22 13:50:00,97.68,97.76,97.67,97.75,15390.0,75.5851,75.647,75.5774,75.6393,15390.0
2019-02-22 14:00:00,97.75,97.79,97.62,97.79,12977.0,75.6393,75.6702,75.5387,75.6702,12977.0
2019-02-22 14:10:00,97.79,97.89,97.77,97.78,15565.0,75.6702,75.7476,75.6548,75.6625,15565.0
2019-02-22 14:20:00,97.77,97.83,97.76,97.77,31089.0,75.6548,75.7012,75.647,75.6548,31089.0
2019-02-22 14:30:00,97.78,97.81,97.5,97.55,27238.0,75.6625,75.6857,75.4458,75.4845,27238.0
2019-02-22 14:40:00,97.54,97.54,97.34,97.38,22465.0,75.4768,75.4768,75.322,75.353,22465.0
2019-02-22 14:50:00,97.37,97.4,97.24,97.24,32190.0,75.3452,75.3684,75.2446,75.2446,32190.0
2019-02-22 15:00:00,97.26,97.41,97.26,97.26,36195.0,75.2601,75.3762,75.2601,75.2601,36195.0
2019-02-22 15:10:00,97.28,97.32,97.2,97.29,30596.0,75.2756,75.3065,75.2137,75.2833,30596.0
2019-02-22 15:20:00,97.28,97.44,97.23,97.41,30033.0,75.2756,75.3994,75.2369,75.3762,30033.0
2019-02-22 15:30:00,97.4,97.45,97.23,97.24,50605.0,75.3684,75.4071,75.2369,75.2446,50605.0
2019-02-22 15:40:00,97.25,97.38,97.18,97.19,94982.0,75.2524,75.353,75.1982,75.206,94982.0
2019-02-22 15:50:00,97.2,97.36,97.08,97.34,149973.0,75.2137,75.3375,75.1208,75.322,149973.0
2019-02-25 09:30:00,97.15,97.69,97.1,97.35,59622.0,75.175,75.5929,75.1363,75.3298,59622.0
2019-02-25 09:40:00,97.36,97.39,97.01,97.35,45887.0,75.3375,75.3607,75.0667,75.3298,45887.0
2019-02-25 09:50:00,97.34,97.66,97.34,97.41,25148.0,75.322,75.5696,75.322,75.3762,25148.0
2019-02-25 10:00:00,97.42,97.55,97.3,97.41,35497.0,75.3839,75.4845,75.2911,75.3762,35497.0
2019-02-25 10:10:00,97.42,97.46,97.23,97.26,35933.0,75.3839,75.4149,75.2369,75.2601,35933.0
2019-02-25 10:20:00,97.28,97.28,97.09,97.2,23705.0,75.2756,75.2756,75.1286,75.2137,23705.0
2019-02-25 10:30:00,97.19,97.22,97.1,97.1,29389.0,75.206,75.2292,75.1363,75.1363,29389.0
2019-02-25 10:40:00,97.12,97.42,97.09,97.36,21968.0,75.1518,75.3839,75.1286,75.3375,21968.0
2019-02-25 10:50:00,97.37,97.7,97.34,97.6,21922.0,75.3452,75.6006,75.322,75.5232,21922.0
2019-02-25 11:00:00,97.56,97.7,97.45,97.49,22214.0,75.4923,75.6006,75.4071,75.4381,22214.0
2019-02-25 11:10:00,97.48,97.57,97.33,97.36,17332.0,75.4304,75.5,75.3143,75.3375,17332.0
2019-02-25 11:20:00,97.38,97.4,97.25,97.26,18710.0,75.353,75.3684,75.2524,75.2601,18710.0
2019-02-25 11:30:00,97.27,97.46,97.24,97.44,22576.0,75.2679,75.4149,75.2446,75.3994,22576.0
2019-02-25 11:40:00,97.44,97.49,97.32,97.44,12971.0,75.3994,75.4381,75.3065,75.3994,12971.0
2019-02-25 11:50:00,97.44,97.57,97.44,97.48,20724.0,75.3994,75.5,75.3994,75.4304,20724.0
2019-02-25 12:00:00,97.47,97.59,97.46,97.54,36754.0,75.4226,75.5155,75.4149,75.4768,36754.0
2019-02-25 12:10:00,97.54,97.68,97.49,97.67,16393.0,75.4768,75.5851,75.4381,75.5774,16393.0
2019-02-25 12:20:00,97.66,97.67,97.5,97.52,15206.0,75.5696,75.5774,75.4458,75.4613,15206.0
2019-02-25 12:30:00,97.5,97.5,97.21,97.24,23199.0,75.4458,75.4458,75.2214,75.2446,23199.0
2019-02-25 12:40:00,97.25,97.32,97.22,97.31,10848.0,75.2524,75.3065,75.2292,75.2988,10848.0
2019-02-25 12:50:00,97.31,97.32,97.17,97.28,18054.0,75.2988,75.3065,75.1905,75.2756,18054.0
2019-02-25 13:00:00,97.26,97.34,97.22,97.27,17139.0,75.2601,75.322,75.2292,75.2679,17139.0
2019-02-25 13:10:00,97.31,97.35,97.24,97.31,13138.0,75.2988,75.3298,75.2446,75.2988,13138.0
2019-02-25 13:20:00,97.31,97.33,97.22,97.22,13141.0,75.2988,75.3143,75.2292,75.2292,13141.0
2019-02-25 13:30:00,97.25,97.26,97.05,97.06,31844.0,75.2524,75.2601,75.0976,75.1054,31844.0
2019-02-25 13:40:00,97.07,97.22,97.07,97.22,16592.0,75.1131,75.2292,75.1131,75.2292,16592.0
2019-02-25 13:50:00,97.22,97.3,97.22,97.28,22139.0,75.2292,75.2911,75.2292,75.2756,22139.0
2019-02-25 14:00:00,97.3,97.48,97.28,97.38,22843.0,75.2911,75.4304,75.2756,75.353,22843.0
2019-02-25 14:10:00,97.37,97.38,97.21,97.33,18388.0,75.3452,75.353,75.2214,75.3143,18388.0
2019-02-25 14:20:00,97.34,97.36,97.3,97.33,18301.0,75.322,75.3375,75.2911,75.3143,18301.0
2019-02-25 14:30:00,97.31,97.48,97.31,97.45,15033.0,75.2988,75.4304,75.2988,75.4071,15033.0
2019-02-25 14:40:00,97.44,97.48,97.4,97.47,16601.0,75.3994,75.4304,75.3684,75.4226,16601.0
2019-02-25 14:50:00,97.44,97.53,97.38,97.41,17684.0,75.3994,75.469,75.353,75.3762,17684.0
2019-02-25 15:00:00,97.42,97.48,97.39,97.45,30362.0,75.3839,75.4304,75.3607,75.4071,30362.0
2019-02-25 15:10:00,97.44,97.52,97.39,97.4,38819.0,75.3994,75.4613,75.3607,75.3684,38819.0
2019-02-25 15:20:00,97.41,97.41,97.18,97.18,17349.0,75.3762,75.3762,75.1982,75.1982,17349.0
2019-02-25 15:30:00,97.18,97.3,97.16,97.18,37119.0,75.1982,75.2911,75.1827,75.1982,37119.0
2019-02-25 15:40:00,97.19,97.25,97.15,97.17,31089.0,75.206,75.2524,75.175,75.1905,31089.0
2019-02-25 15:50:00,97.17,97.35,97.14,97.28,152075.0,75.1905,75.3298,75.1673,75.2756,152075.0
2019-02-26 09:30:00,97.33,97.89,97.28,97.71,66924.0,75.3143,75.7476,75.2756,75.6083,66924.0
2019-02-26 09:40:00,97.69,97.74,97.23,97.24,30995.0,75.5929,75.6315,75.2369,75.2446,30995.0
2019-02-26 09:50:00,97.24,97.45,97.2,97.25,34515.0,75.2446,75.4071,75.2137,75.2524,34515.0
2019-02-26 10:00:00,97.26,97.4,97.19,97.24,35235.0,75.2601,75.3684,75.206,75.2446,35235.0
2019-02-26 10:10:00,97.22,97.56,97.18,97.47,45314.0,75.2292,75.4923,75.1982,75.4226,45314.0
2019-02-26 10:20:00,97.48,97.73,97.38,97.42,24939.0,75.4304,75.6238,75.353,75.3839,24939.0
2019-02-26 10:30:00,97.42,97.72,97.38,97.67,25027.0,75.3839,75.6161,75.353,75.5774,25027.0
2019-02-26 10:40:00,97.69,97.86,97.63,97.8,35687.0,75.5929,75.7244,75.5464,75.678,35687.0
2019-02-26 10:50:00,97.78,97.8,97.67,97.7,30999.0,75.6625,75.678,75.5774,75.6006,30999.0
2019-02-26 11:00:00,97.68,97.7,97.58,97.67,52590.0,75.5851,75.6006,75.5077,75.5774,52590.0
2019-02-26 11:10:00,97.67,98.05,97.64,98.05,29199.0,75.5774,75.8714,75.5542,75.8714,29199.0
2019-02-26 11:20:00,98.06,98.12,97.98,98.11,19522.0,75.8792,75.9256,75.8173,75.9178,19522.0
2019-02-26 11:30:00,98.13,98.19,97.97,98.07,26563.0,75.9333,75.9798,75.8095,75.8869,26563.0
2019-02-26 11:40:00,98.09,98.19,97.99,98.09,64556.0,75.9024,75.9798,75.825,75.9024,64556.0
2019-02-26 11:50:00,98.11,98.2,98.05,98.16,26619.0,75.9178,75.9875,75.8714,75.9565,26619.0
2019-02-26 12:00:00,98.16,98.18,97.88,97.91,43763.0,75.9565,75.972,75.7399,75.7631,43763.0
2019-02-26 12:10:00,97.89,97.95,97.84,97.86,30661.0,75.7476,75.794,75.7089,75.7244,30661.0
2019-02-26 12:20:00,97.85,97.88,97.79,97.81,26134.0,75.7167,75.7399,75.6702,75.6857,26134.0
2019-02-26 12:30:00,97.81,97.87,97.75,97.8,23398.0,75.6857,75.7321,75.6393,75.678,23398.0
2019-02-26 12:40:00,97.8,97.85,97.77,97.81,21499.0,75.678,75.7167,75.6548,75.6857,21499.0
2019-02-26 12:50:00,97.81,97.84,97.77,97.81,26542.0,75.6857,75.7089,75.6548,75.6857,26542.0
2019-02-26 13:00:00,97.83,97.88,97.83,97.84,12152.0,75.7012,75.7399,75.7012,75.7089,12152.0
2019-02-26 13:10:00,97.84,97.96,97.84,97.87,18898.0,75.7089,75.8018,75.7089,75.7321,18898.0
2019-02-26 13:20:00,97.87,97.95,97.84,97.85,14653.0,75.7321,75.794,75.7089,75.7167,14653.0
2019-02-26 13:30:00,97.84,97.87,97.79,97.84,49702.0,75.7089,75.7321,75.6702,75.7089,49702.0
2019-02-26 13:40:00,97.84,97.88,97.81,97.84,23286.0,75.7089,75.7399,75.6857,75.7089,23286.0
2019-02-26 13:50:00,97.84,97.88,97.82,97.87,39645.0,75.7089,75.7399,75.6934,75.7321,39645.0
2019-02-26 14:00:00,97.87,97.94,97.82,97.94,26900.0,75.7321,75.7863,75.6934,75.7863,26900.0
2019-02-26 14:10:00,97.93,97.96,97.85,97.87,33750.0,75.7786,75.8018,75.7167,75.7321,33750.0
2019-02-26 14:20:00,97.86,97.91,97.84,97.89,22329.0,75.7244,75.7631,75.7089,75.7476,22329.0
2019-02-26 14:30:00,97.9,97.93,97.82,97.92,38218.0,75.7554,75.7786,75.6934,75.7708,38218.0
2019-02-26 14:40:00,97.94,98.02,97.92,97.95,26854.0,75.7863,75.8482,75.7708,75.794,26854.0
2019-02-26 14:50:00,97.95,98.07,97.91,98.07,25026.0,75.794,75.8869,75.7631,75.8869,25026.0
2019-02-26 15:00:00,98.07,98.27,98.04,98.1,62282.0,75.8869,76.0417,75.8637,75.9101,62282.0
2019-02-26 15:10:00,98.1,98.24,98.07,98.2,44971.0,75.9101,76.0184,75.8869,75.9875,44971.0
2019-02-26 15:20:00,98.21,98.29,98.03,98.03,55286.0,75.9952,76.0571,75.8559,75.8559,55286.0
2019-02-26 15:30:00,98.02,98.2,97.95,98.08,94612.0,75.8482,75.9875,75.794,75.8946,94612.0
2019-02-26 15:40:00,98.09,98.13,97.99,98.03,91731.0,75.9024,75.9333,75.825,75.8559,91731.0
2019-02-26 15:50:00,98.01,98.04,97.77,97.84,137996.0,75.8405,75.8637,75.6548,75.7089,137996.0
2019-02-27 09:30:00,98.1,98.2,97.77,97.77,43055.0,75.9101,75.9875,75.6548,75.6548,43055.0
2019-02-27 09:40:00,97.69,98.07,97.69,97.72,49613.0,75.5929,75.8869,75.5929,75.6161,49613.0
2019-02-27 09:50:00,97.72,98.06,97.68,98.04,27941.0,75.6161,75.8792,75.5851,75.8637,27941.0
2019-02-27 10:00:00,98.04,98.16,97.83,97.99,44314.0,75.8637,75.9565,75.7012,75.825,44314.0
2019-02-27 10:10:00,97.99,98.01,97.7,97.75,53831.0,75.825,75.8405,75.6006,75.6393,53831.0
2019-02-27 10:20:00,97.75,97.75,97.33,97.57,24083.0,75.6393,75.6393,75.3143,75.5,24083.0
2019-02-27 10:30:00,97.62,98.08,97.61,98.08,31718.0,75.5387,75.8946,75.5309,75.8946,31718.0
2019-02-27 10:40:00,98.07,98.36,98.07,98.27,38371.0,75.8869,76.1113,75.8869,76.0417,38371.0
2019-02-27 10:50:00,98.24,98.46,98.24,98.43,24504.0,76.0184,76.1887,76.0184,76.1655,24504.0
2019-02-27 11:00:00,98.44,98.7,98.37,98.69,72849.0,76.1732,76.3744,76.119,76.3667,72849.0
2019-02-27 11:10:00,98.7,98.84,98.65,98.66,51001.0,76.3744,76.4827,76.3357,76.3434,51001.0
2019-02-27 11:20:00,98.65,98.65,98.26,98.28,21914.0,76.3357,76.3357,76.0339,76.0494,21914.0
2019-02-27 11:30:00,98.28,98.34,98.17,98.31,24824.0,76.0494,76.0958,75.9643,76.0726,24824.0
2019-02-27 11:40:00,98.32,98.42,98.25,98.4,34118.0,76.0803,76.1577,76.0262,76.1423,34118.0
2019-02-27 11:50:00,98.38,98.53,98.37,98.48,20492.0,76.1268,76.2428,76.119,76.2042,20492.0
2019-02-27 12:00:00,98.44,98.49,98.22,98.24,16746.0,76.1732,76.2119,76.003,76.0184,16746.0
2019-02-27 12:10:00,98.22,98.41,98.14,98.37,26405.0,76.003,76.15,75.9411,76.119,26405.0
2019-02-27 12:20:00,98.38,98.39,98.19,98.21,19794.0,76.1268,76.1345,75.9798,75.9952,19794.0
2019-02-27 12:30:00,98.21,98.36,98.15,98.36,18686.0,75.9952,76.1113,75.9488,76.1113,18686.0
2019-02-27 12:40:00,98.37,98.39,98.15,98.18,34054.0,76.119,76.1345,75.9488,75.972,34054.0
2019-02-27 12:50:00,98.18,98.21,98.07,98.19,15390.0,75.972,75.9952,75.8869,75.9798,15390.0
2019-02-27 13:00:00,98.16,98.18,98.07,98.15,14110.0,75.9565,75.972,75.8869,75.9488,14110.0
2019-02-27 13:10:00,98.13,98.29,98.13,98.29,19098.0,75.9333,76.0571,75.9333,76.0571,19098.0
2019-02-27 13:20:00,98.27,98.45,98.27,98.44,16746.0,76.0417,76.1809,76.0417,76.1732,16746.0
2019-02-27 13:30:00,98.46,98.46,98.34,98.37,13760.0,76.1887,76.1887,76.0958,76.119,13760.0
2019-02-27 13:40:00,98.36,98.38,98.3,98.33,20688.0,76.1113,76.1268,76.0649,76.0881,20688.0
2019-02-27 13:50:00,98.33,98.36,98.23,98.33,20154.0,76.0881,76.1113,76.0107,76.0881,20154.0
2019-02-27 14:00:00,98.33,98.39,98.27,98.32,18795.0,76.0881,76.1345,76.0417,76.0803,18795.0
2019-02-27 14:10:00,98.34,98.5,98.34,98.42,24054.0,76.0958,76.2196,76.0958,76.1577,24054.0
2019-02-27 14:20:00,98.44,98.46,98.33,98.36,21174.0,76.1732,76.1887,76.0881,76.1113,21174.0
2019-02-27 14:30:00,98.35,98.43,98.34,98.36,22970.0,76.1036,76.1655,76.0958,76.1113,22970.0
2019-02-27 14:40:00,98.36,98.37,98.08,98.14,33498.0,76.1113,76.119,75.8946,75.9411,33498.0
2019-02-27 14:50:00,98.14,98.2,98.08,98.14,56904.0,75.9411,75.9875,75.8946,75.9411,56904.0
2019-02-27 15:00:00,98.17,98.19,98.09,98.13,29674.0,75.9643,75.9798,75.9024,75.9333,29674.0
2019-02-27 15:10:00,98.14,98.19,97.96,97.96,35691.0,75.9411,75.9798,75.8018,75.8018,35691.0
2019-02-27 15:20:00,97.96,97.96,97.79,97.8,36673.0,75.8018,75.8018,75.6702,75.678,36673.0
2019-02-27 15:30:00,97.8,97.91,97.75,97.8,60083.0,75.678,75.7631,75.6393,75.678,60083.0
2019-02-27 15:40:00,97.8,97.83,97.63,97.64,77748.0,75.678,75.7012,75.5464,75.5542,77748.0
2019-02-27 15:50:00,97.64,97.66,97.52,97.65,172960.0,75.5542,75.5696,75.4613,75.5619,172960.0
2019-02-28 09:30:00,97.93,98.06,97.13,97.19,70311.0,75.7786,75.8792,75.1595,75.206,70311.0
2019-02-28 09:40:00,97.2,97.25,96.9,97.14,40413.0,75.2137,75.2524,74.9815,75.1673,40413.0
2019-02-28 09:50:00,97.15,97.25,96.92,97.03,24887.0,75.175,75.2524,74.997,75.0821,24887.0
2019-02-28 10:00:00,97.02,97.06,96.43,96.53,44234.0,75.0744,75.1054,74.6179,74.6952,44234.0
2019-02-28 10:10:00,96.5,96.83,96.48,96.58,37764.0,74.672,74.9274,74.6566,74.7339,37764.0
2019-02-28 10:20:00,96.48,96.53,96.11,96.32,44591.0,74.6566,74.6952,74.3702,74.5327,44591.0
2019-02-28 10:30:00,96.32,96.74,96.32,96.54,39270.0,74.5327,74.8577,74.5327,74.703,39270.0
2019-02-28 10:40:00,96.54,96.57,96.09,96.11,51153.0,74.703,74.7262,74.3548,74.3702,51153.0
2019-02-28 10:50:00,96.13,96.32,95.97,96.08,41762.0,74.3857,74.5327,74.2619,74.347,41762.0
2019-02-28 11:00:00,96.06,96.26,95.93,95.99,26892.0,74.3316,74.4863,74.231,74.2774,26892.0
2019-02-28 11:10:00,96.03,96.44,96.02,96.33,23195.0,74.3083,74.6256,74.3006,74.5405,23195.0
2019-02-28 11:20:00,96.32,96.36,96.06,96.13,54957.0,74.5327,74.5637,74.3316,74.3857,54957.0
2019-02-28 11:30:00,96.14,96.66,96.11,96.65,43678.0,74.3935,74.7958,74.3702,74.7881,43678.0
2019-02-28 11:40:00,96.61,96.65,96.43,96.44,21322.0,74.7571,74.7881,74.6179,74.6256,21322.0
2019-02-28 11:50:00,96.42,96.42,96.32,96.42,12860.0,74.6101,74.6101,74.5327,74.6101,12860.0
2019-02-28 12:00:00,96.42,96.57,96.4,96.55,21485.0,74.6101,74.7262,74.5946,74.7107,21485.0
2019-02-28 12:10:00,96.56,96.68,96.53,96.64,16869.0,74.7185,74.8113,74.6952,74.7804,16869.0
2019-02-28 12:20:00,96.64,96.75,96.6,96.7,17720.0,74.7804,74.8655,74.7494,74.8268,17720.0
2019-02-28 12:30:00,96.69,96.69,96.5,96.5,28290.0,74.819,74.819,74.672,74.672,28290.0
2019-02-28 12:40:00,96.52,96.54,96.27,96.29,21294.0,74.6875,74.703,74.4941,74.5095,21294.0
2019-02-28 12:50:00,96.27,96.41,96.27,96.31,20475.0,74.4941,74.6024,74.4941,74.525,20475.0
2019-02-28 13:00:00,96.3,96.46,96.29,96.46,19667.0,74.5173,74.6411,74.5095,74.6411,19667.0
2019-02-28 13:10:00,96.44,96.48,96.34,96.45,22993.0,74.6256,74.6566,74.5482,74.6333,22993.0
2019-02-28 13:20:00,96.45,96.48,96.38,96.39,15009.0,74.6333,74.6566,74.5792,74.5869,15009.0
2019-02-28 13:30:00,96.41,96.41,96.35,96.39,29431.0,74.6024,74.6024,74.556,74.5869,29431.0
2019-02-28 13:40:00,96.38,96.38,96.16,96.2,28227.0,74.5792,74.5792,74.4089,74.4399,28227.0
2019-02-28 13:50:00,96.19,96.27,96.17,96.18,18233.0,74.4321,74.4941,74.4167,74.4244,18233.0
2019-02-28 14:00:00,96.16,96.18,96.1,96.12,23379.0,74.4089,74.4244,74.3625,74.378,23379.0
2019-02-28 14:10:00,96.12,96.38,96.1,96.38,28478.0,74.378,74.5792,74.3625,74.5792,28478.0
2019-02-28 14:20:00,96.39,96.5,96.34,96.39,24475.0,74.5869,74.672,74.5482,74.5869,24475.0
2019-02-28 14:30:00,96.38,96.4,96.24,96.31,24882.0,74.5792,74.5946,74.4708,74.525,24882.0
2019-02-28 14:40:00,96.31,96.33,96.16,96.19,27541.0,74.525,74.5405,74.4089,74.4321,27541.0
2019-02-28 14:50:00,96.19,96.33,96.16,96.33,28743.0,74.4321,74.5405,74.4089,74.5405,28743.0
2019-02-28 15:00:00,96.31,96.42,96.29,96.42,28240.0,74.525,74.6101,74.5095,74.6101,28240.0
2019-02-28 15:10:00,96.4,96.42,96.31,96.35,30380.0,74.5946,74.6101,74.525,74.556,30380.0
2019-02-28 15:20:00,96.34,96.54,96.34,96.49,49346.0,74.5482,74.703,74.5482,74.6643,49346.0
2019-02-28 15:30:00,96.49,96.52,96.38,96.42,55296.0,74.6643,74.6875,74.5792,74.6101,55296.0
2019-02-28 15:40:00,96.43,96.47,96.23,96.31,77721.0,74.6179,74.6488,74.4631,74.525,77721.0
2019-02-28 15:50:00,96.31,96.39,96.24,96.36,199384.0,74.525,74.5869,74.4708,74.5637,199384.0
2019-03-01 09:30:00,96.82,97.59,96.82,97.53,97615.0,74.9196,75.5155,74.9196,75.469,97615.0
2019-03-01 09:40:00,97.53,97.86,97.5,97.69,32299.0,75.469,75.7244,75.4458,75.5929,32299.0
2019-03-01 09:50:00,97.73,97.85,97.34,97.53,43603.0,75.6238,75.7167,75.322,75.469,43603.0
2019-03-01 10:00:00,97.46,97.6,97.11,97.31,62119.0,75.4149,75.5232,75.144,75.2988,62119.0
2019-03-01 10:10:00,97.34,97.46,97.16,97.43,43782.0,75.322,75.4149,75.1827,75.3917,43782.0
2019-03-01 10:20:00,97.4,97.42,96.98,97.11,31757.0,75.3684,75.3839,75.0435,75.144,31757.0
2019-03-01 10:30:00,97.12,97.13,96.81,96.92,44975.0,75.1518,75.1595,74.9119,74.997,44975.0
2019-03-01 10:40:00,96.92,97.25,96.79,97.12,58138.0,74.997,75.2524,74.8964,75.1518,58138.0
2019-03-01 10:50:00,97.14,97.24,97.01,97.21,40245.0,75.1673,75.2446,75.0667,75.2214,40245.0
2019-03-01 11:00:00,97.25,97.25,96.86,96.88,31298.0,75.2524,75.2524,74.9506,74.9661,31298.0
2019-03-01 11:10:00,96.88,96.88,96.61,96.78,42127.0,74.9661,74.9661,74.7571,74.8887,42127.0
2019-03-01 11:20:00,96.73,96.84,96.66,96.83,93251.0,74.85,74.9351,74.7958,74.9274,93251.0
2019-03-01 11:30:00,96.85,97.0,96.8,96.96,128931.0,74.9429,75.0589,74.9042,75.028,128931.0
2019-03-01 11:40:00,96.96,97.18,96.94,97.18,48698.0,75.028,75.1982,75.0125,75.1982,48698.0
2019-03-01 11:50:00,97.18,97.28,96.91,96.96,38084.0,75.1982,75.2756,74.9893,75.028,38084.0
2019-03-01 12:00:00,96.95,97.01,96.84,96.84,18213.0,75.0202,75.0667,74.9351,74.9351,18213.0
2019-03-01 12:10:00,96.83,96.95,96.76,96.84,25953.0,74.9274,75.0202,74.8732,74.9351,25953.0
2019-03-01 12:20:00,96.84,97.03,96.75,96.98,20564.0,74.9351,75.0821,74.8655,75.0435,20564.0
2019-03-01 12:30:00,96.96,97.1,96.87,97.03,18951.0,75.028,75.1363,74.9583,75.0821,18951.0
2019-03-01 12:40:00,97.02,97.03,96.8,96.95,23629.0,75.0744,75.0821,74.9042,75.0202,23629.0
2019-03-01 12:50:00,96.96,96.98,96.86,96.91,16845.0,75.028,75.0435,74.9506,74.9893,16845.0
2019-03-01 13:00:00,96.92,96.93,96.84,96.92,18993.0,74.997,75.0048,74.9351,74.997,18993.0
2019-03-01 13:10:00,96.89,96.98,96.87,96.9,14228.0,74.9738,75.0435,74.9583,74.9815,14228.0
2019-03-01 13:20:00,96.9,96.91,96.84,96.86,18878.0,74.9815,74.9893,74.9351,74.9506,18878.0
2019-03-01 13:30:00,96.86,96.91,96.58,96.61,24317.0,74.9506,74.9893,74.7339,74.7571,24317.0
2019-03-01 13:40:00,96.62,96.65,96.54,96.6,20450.0,74.7649,74.7881,74.703,74.7494,20450.0
2019-03-01 13:50:00,96.61,96.61,96.46,96.56,22099.0,74.7571,74.7571,74.6411,74.7185,22099.0
2019-03-01 14:00:00,96.57,96.78,96.48,96.78,49489.0,74.7262,74.8887,74.6566,74.8887,49489.0
2019-03-01 14:10:00,96.8,96.91,96.73,96.87,27585.0,74.9042,74.9893,74.85,74.9583,27585.0
2019-03-01 14:20:00,96.87,96.95,96.85,96.92,29791.0,74.9583,75.0202,74.9429,74.997,29791.0
2019-03-01 14:30:00,96.93,96.96,96.78,96.89,31149.0,75.0048,75.028,74.8887,74.9738,31149.0
2019-03-01 14:40:00,96.9,97.09,96.9,96.99,29148.0,74.9815,75.1286,74.9815,75.0512,29148.0
2019-03-01 14:50:00,97.02,97.14,97.01,97.09,22722.0,75.0744,75.1673,75.0667,75.1286,22722.0
2019-03-01 15:00:00,97.09,97.09,96.92,96.92,32517.0,75.1286,75.1286,74.997,74.997,32517.0
2019-03-01 15:10:00,96.92,96.98,96.81,96.82,24738.0,74.997,75.0435,74.9119,74.9196,24738.0
2019-03-01 15:20:00,96.81,96.92,96.78,96.89,36923.0,74.9119,74.997,74.8887,74.9738,36923.0
2019-03-01 15:30:00,96.89,96.93,96.73,96.92,65090.0,74.9738,75.0048,74.85,74.997,65090.0
2019-03-01 15:40:00,96.9,97.09,96.9,97.06,102837.0,74.9815,75.1286,74.9815,75.1054,102837.0
2019-03-01 15:50:00,97.06,97.52,96.94,97.48,305176.0,75.1054,75.4613,75.0125,75.4304,305176.0
2019-03-04 09:30:00,98.41,98.41,97.06,97.26,72317.0,76.15,76.15,75.1054,75.2601,72317.0
2019-03-04 09:40:00,97.28,97.48,97.05,97.06,25026.0,75.2756,75.4304,75.0976,75.1054,25026.0
2019-03-04 09:50:00,97.09,97.16,96.82,96.94,25333.0,75.1286,75.1827,74.9196,75.0125,25333.0
2019-03-04 10:00:00,96.89,97.24,96.84,97.22,17869.0,74.9738,75.2446,74.9351,75.2292,17869.0
2019-03-04 10:10:00,97.18,97.22,97.01,97.2,19124.0,75.1982,75.2292,75.0667,75.2137,19124.0
2019-03-04 10:20:00,97.17,97.36,97.07,97.34,21231.0,75.1905,75.3375,75.1131,75.322,21231.0
2019-03-04 10:30:00,97.41,97.41,97.17,97.28,25120.0,75.3762,75.3762,75.1905,75.2756,25120.0
2019-03-04 10:40:00,97.27,97.32,97.14,97.28,33165.0,75.2679,75.3065,75.1673,75.2756,33165.0
2019-03-04 10:50:00,97.25,97.29,97.07,97.16,31619.0,75.2524,75.2833,75.1131,75.1827,31619.0
2019-03-04 11:00:00,97.16,97.31,97.13,97.23,45491.0,75.1827,75.2988,75.1595,75.2369,45491.0
2019-03-04 11:10:00,97.2,97.44,97.17,97.38,42315.0,75.2137,75.3994,75.1905,75.353,42315.0
2019-03-04 11:20:00,97.39,97.39,96.97,97.0,26701.0,75.3607,75.3607,75.0357,75.0589,26701.0
2019-03-04 11:30:00,96.96,97.06,96.82,97.03,21099.0,75.028,75.1054,74.9196,75.0821,21099.0
2019-03-04 11:40:00,97.01,97.03,96.84,96.94,28414.0,75.0667,75.0821,74.9351,75.0125,28414.0
2019-03-04 11:50:00,96.94,97.0,96.59,96.63,25023.0,75.0125,75.0589,74.7417,74.7726,25023.0
2019-03-04 12:00:00,96.63,96.8,96.59,96.71,31769.0,74.7726,74.9042,74.7417,74.8345,31769.0
2019-03-04 12:10:00,96.68,96.72,96.34,96.38,25553.0,74.8113,74.8423,74.5482,74.5792,25553.0
2019-03-04 12:20:00,96.38,96.56,96.3,96.38,31457.0,74.5792,74.7185,74.5173,74.5792,31457.0
2019-03-04 12:30:00,96.39,96.43,96.15,96.16,27664.0,74.5869,74.6179,74.4012,74.4089,27664.0
2019-03-04 12:40:00,96.13,96.16,95.99,96.07,58669.0,74.3857,74.4089,74.2774,74.3393,58669.0
2019-03-04 12:50:00,96.07,96.15,95.83,95.88,75445.0,74.3393,74.4012,74.1536,74.1923,75445.0
2019-03-04 13:00:00,95.88,95.88,95.67,95.67,16799.0,74.1923,74.1923,74.0298,74.0298,16799.0
2019-03-04 13:10:00,95.67,95.91,95.65,95.84,15205.0,74.0298,74.2155,74.0143,74.1613,15205.0
2019-03-04 13:20:00,95.87,96.22,95.86,96.21,14293.0,74.1845,74.4554,74.1768,74.4476,14293.0
2019-03-04 13:30:00,96.17,96.19,95.95,95.96,71543.0,74.4167,74.4321,74.2464,74.2542,71543.0
2019-03-04 13:40:00,95.97,96.22,95.97,96.22,15440.0,74.2619,74.4554,74.2619,74.4554,15440.0
2019-03-04 13:50:00,96.24,96.55,96.23,96.54,15310.0,74.4708,74.7107,74.4631,74.703,15310.0
2019-03-04 14:00:00,96.56,96.62,96.32,96.32,47421.0,74.7185,74.7649,74.5327,74.5327,47421.0
2019-03-04 14:10:00,96.34,96.54,96.25,96.5,26861.0,74.5482,74.703,74.4786,74.672,26861.0
2019-03-04 14:20:00,96.49,96.79,96.48,96.76,22430.0,74.6643,74.8964,74.6566,74.8732,22430.0
2019-03-04 14:30:00,96.77,96.77,96.49,96.55,22224.0,74.881,74.881,74.6643,74.7107,22224.0
2019-03-04 14:40:00,96.55,96.67,96.45,96.46,25124.0,74.7107,74.8036,74.6333,74.6411,25124.0
2019-03-04 14:50:00,96.48,96.65,96.41,96.43,30314.0,74.6566,74.7881,74.6024,74.6179,30314.0
2019-03-04 15:00:00,96.41,96.44,96.25,96.35,26933.0,74.6024,74.6256,74.4786,74.556,26933.0
2019-03-04 15:10:00,96.35,96.57,96.35,96.55,19129.0,74.556,74.7262,74.556,74.7107,19129.0
2019-03-04 15:20:00,96.53,96.74,96.5,96.65,31350.0,74.6952,74.8577,74.672,74.7881,31350.0
2019-03-04 15:30:00,96.66,97.01,96.66,96.94,56818.0,74.7958,75.0667,74.7958,75.0125,56818.0
2019-03-04 15:40:00,96.93,97.06,96.87,96.97,72124.0,75.0048,75.1054,74.9583,75.0357,72124.0
2019-03-04 15:50:00,96.98,97.31,96.88,97.28,233341.0,75.0435,75.2988,74.9661,75.2756,233341.0
2019-03-05 09:30:00,97.47,97.89,97.28,97.69,79981.0,75.4226,75.7476,75.2756,75.5929,79981.0
2019-03-05 09:40:00,97.73,97.75,97.34,97.34,88456.0,75.6238,75.6393,75.322,75.322,88456.0
2019-03-05 09:50:00,97.37,97.52,97.02,97.5,50268.0,75.3452,75.4613,75.0744,75.4458,50268.0
2019-03-05 10:00:00,97.55,97.71,97.37,97.5,67568.0,75.4845,75.6083,75.3452,75.4458,67568.0
2019-03-05 10:10:00,97.5,97.58,97.32,97.44,50000.0,75.4458,75.5077,75.3065,75.3994,50000.0
2019-03-05 10:20:00,97.41,97.5,97.11,97.23,40060.0,75.3762,75.4458,75.144,75.2369,40060.0
2019-03-05 10:30:00,97.26,97.49,97.21,97.32,32891.0,75.2601,75.4381,75.2214,75.3065,32891.0
2019-03-05 10:40:00,97.37,97.37,97.0,97.12,44401.0,75.3452,75.3452,75.0589,75.1518,44401.0
2019-03-05 10:50:00,97.09,97.23,97.02,97.08,67660.0,75.1286,75.2369,75.0744,75.1208,67660.0
2019-03-05 11:00:00,97.11,97.32,97.03,97.3,47944.0,75.144,75.3065,75.0821,75.2911,47944.0
2019-03-05 11:10:00,97.3,97.38,97.17,97.19,40705.0,75.2911,75.353,75.1905,75.206,40705.0
2019-03-05 11:20:00,97.19,97.29,96.98,96.98,38706.0,75.206,75.2833,75.0435,75.0435,38706.0
2019-03-05 11:30:00,96.99,97.0,96.82,96.92,21606.0,75.0512,75.0589,74.9196,74.997,21606.0
2019-03-05 11:40:00,96.94,97.25,96.9,97.19,20451.0,75.0125,75.2524,74.9815,75.206,20451.0
2019-03-05 11:50:00,97.17,97.19,97.01,97.18,25535.0,75.1905,75.206,75.0667,75.1982,25535.0
2019-03-05 12:00:00,97.18,97.26,97.06,97.13,34981.0,75.1982,75.2601,75.1054,75.1595,34981.0
2019-03-05 12:10:00,97.12,97.23,97.1,97.23,18124.0,75.1518,75.2369,75.1363,75.2369,18124.0
2019-03-05 12:20:00,97.22,97.31,97.18,97.21,45865.0,75.2292,75.2988,75.1982,75.2214,45865.0
2019-03-05 12:30:00,97.21,97.32,97.21,97.32,11232.0,75.2214,75.3065,75.2214,75.3065,11232.0
2019-03-05 12:40:00,97.34,97.43,97.24,97.24,24961.0,75.322,75.3917,75.2446,75.2446,24961.0
2019-03-05 12:50:00,97.25,97.46,97.25,97.41,22620.0,75.2524,75.4149,75.2524,75.3762,22620.0
2019-03-05 13:00:00,97.45,97.5,97.41,97.46,37298.0,75.4071,75.4458,75.3762,75.4149,37298.0
2019-03-05 13:10:00,97.47,97.67,97.46,97.48,33882.0,75.4226,75.5774,75.4149,75.4304,33882.0
2019-03-05 13:20:00,97.47,97.52,97.34,97.34,26260.0,75.4226,75.4613,75.322,75.322,26260.0
2019-03-05 13:30:00,97.32,97.58,97.29,97.54,22029.0,75.3065,75.5077,75.2833,75.4768,22029.0
2019-03-05 13:40:00,97.54,97.54,97.4,97.46,21379.0,75.4768,75.4768,75.3684,75.4149,21379.0
2019-03-05 13:50:00,97.47,97.52,97.43,97.47,18274.0,75.4226,75.4613,75.3917,75.4226,18274.0
2019-03-05 14:00:00,97.48,97.57,97.46,97.57,21954.0,75.4304,75.5,75.4149,75.5,21954.0
2019-03-05 14:10:00,97.58,97.61,97.32,97.34,29343.0,75.5077,75.5309,75.3065,75.322,29343.0
2019-03-05 14:20:00,97.34,97.41,97.18,97.26,33481.0,75.322,75.3762,75.1982,75.2601,33481.0
2019-03-05 14:30:00,97.29,97.43,97.28,97.35,20300.0,75.2833,75.3917,75.2756,75.3298,20300.0
2019-03-05 14:40:00,97.34,97.37,97.23,97.26,22119.0,75.322,75.3452,75.2369,75.2601,22119.0
2019-03-05 14:50:00,97.26,97.29,97.19,97.19,21056.0,75.2601,75.2833,75.206,75.206,21056.0
2019-03-05 15:00:00,97.2,97.29,97.14,97.17,25494.0,75.2137,75.2833,75.1673,75.1905,25494.0
2019-03-05 15:10:00,97.17,97.27,97.11,97.26,25322.0,75.1905,75.2679,75.144,75.2601,25322.0
2019-03-05 15:20:00,97.25,97.25,97.07,97.1,40951.0,75.2524,75.2524,75.1131,75.1363,40951.0
2019-03-05 15:30:00,97.09,97.14,96.94,97.08,55830.0,75.1286,75.1673,75.0125,75.1208,55830.0
2019-03-05 15:40:00,97.06,97.48,97.06,97.35,75897.0,75.1054,75.4304,75.1054,75.3298,75897.0
2019-03-05 15:50:00,97.37,97.51,97.24,97.44,213334.0,75.3452,75.4536,75.2446,75.3994,213334.0
2019-03-06 09:30:00,97.46,98.58,97.04,98.55,128437.0,75.4149,76.2815,75.0899,76.2583,128437.0
2019-03-06 09:40:00,98.56,98.76,97.73,97.81,74007.0,76.2661,76.4208,75.6238,75.6857,74007.0
2019-03-06 09:50:00,97.76,97.78,97.1,97.53,71629.0,75.647,75.6625,75.1363,75.469,71629.0
2019-03-06 10:00:00,97.58,97.81,97.24,97.8,48861.0,75.5077,75.6857,75.2446,75.678,48861.0
2019-03-06 10:10:00,97.85,97.85,97.57,97.65,64741.0,75.7167,75.7167,75.5,75.5619,64741.0
2019-03-06 10:20:00,97.65,97.99,97.56,97.61,49036.0,75.5619,75.825,75.4923,75.5309,49036.0
2019-03-06 10:30:00,97.57,97.85,97.49,97.82,43897.0,75.5,75.7167,75.4381,75.6934,43897.0
2019-03-06 10:40:00,97.79,98.35,97.72,98.28,35021.0,75.6702,76.1036,75.6161,76.0494,35021.0
2019-03-06 10:50:00,98.28,98.36,98.07,98.12,35439.0,76.0494,76.1113,75.8869,75.9256,35439.0
2019-03-06 11:00:00,98.11,98.37,98.05,98.37,36340.0,75.9178,76.119,75.8714,76.119,36340.0
2019-03-06 11:10:00,98.36,98.42,98.22,98.29,27090.0,76.1113,76.1577,76.003,76.0571,27090.0
2019-03-06 11:20:00,98.3,98.35,98.18,98.24,29405.0,76.0649,76.1036,75.972,76.0184,29405.0
2019-03-06 11:30:00,98.26,98.41,98.21,98.21,30722.0,76.0339,76.15,75.9952,75.9952,30722.0
2019-03-06 11:40:00,98.2,98.32,98.05,98.08,25762.0,75.9875,76.0803,75.8714,75.8946,25762.0
2019-03-06 11:50:00,98.07,98.13,97.89,97.96,34554.0,75.8869,75.9333,75.7476,75.8018,34554.0
2019-03-06 12:00:00,97.96,98.18,97.94,98.11,24628.0,75.8018,75.972,75.7863,75.9178,24628.0
2019-03-06 12:10:00,98.11,98.25,97.96,97.96,38582.0,75.9178,76.0262,75.8018,75.8018,38582.0
2019-03-06 12:20:00,97.95,98.01,97.64,97.67,33330.0,75.794,75.8405,75.5542,75.5774,33330.0
2019-03-06 12:30:00,97.68,97.81,97.65,97.68,37560.0,75.5851,75.6857,75.5619,75.5851,37560.0
2019-03-06 12:40:00,97.7,97.8,97.56,97.58,24598.0,75.6006,75.678,75.4923,75.5077,24598.0
2019-03-06 12:50:00,97.6,97.66,97.38,97.48,20633.0,75.5232,75.5696,75.353,75.4304,20633.0
2019-03-06 13:00:00,97.49,97.56,97.39,97.42,19745.0,75.4381,75.4923,75.3607,75.3839,19745.0
2019-03-06 13:10:00,97.42,97.66,97.35,97.66,41045.0,75.3839,75.5696,75.3298,75.5696,41045.0
2019-03-06 13:20:00,97.66,97.7,97.5,97.58,21379.0,75.5696,75.6006,75.4458,75.5077,21379.0
2019-03-06 13:30:00,97.59,97.66,97.56,97.65,22868.0,75.5155,75.5696,75.4923,75.5619,22868.0
2019-03-06 13:40:00,97.66,97.67,97.54,97.62,19223.0,75.5696,75.5774,75.4768,75.5387,19223.0
2019-03-06 13:50:00,97.61,97.72,97.54,97.69,24648.0,75.5309,75.6161,75.4768,75.5929,24648.0
2019-03-06 14:00:00,97.7,97.82,97.66,97.74,30820.0,75.6006,75.6934,75.5696,75.6315,30820.0
2019-03-06 14:10:00,97.73,97.97,97.73,97.84,26936.0,75.6238,75.8095,75.6238,75.7089,26936.0
2019-03-06 14:20:00,97.84,97.91,97.79,97.8,18067.0,75.7089,75.7631,75.6702,75.678,18067.0
2019-03-06 14:30:00,97.81,97.96,97.8,97.88,29617.0,75.6857,75.8018,75.678,75.7399,29617.0
2019-03-06 14:40:00,97.9,97.9,97.57,97.57,31708.0,75.7554,75.7554,75.5,75.5,31708.0
2019-03-06 14:50:00,97.58,97.65,97.51,97.51,34667.0,75.5077,75.5619,75.4536,75.4536,34667.0
2019-03-06 15:00:00,97.49,97.65,97.41,97.41,49189.0,75.4381,75.5619,75.3762,75.3762,49189.0
2019-03-06 15:10:00,97.41,97.46,97.25,97.34,120304.0,75.3762,75.4149,75.2524,75.322,120304.0
2019-03-06 15:20:00,97.34,97.41,97.16,97.4,56525.0,75.322,75.3762,75.1827,75.3684,56525.0
2019-03-06 15:30:00,97.4,97.62,97.4,97.51,64922.0,75.3684,75.5387,75.3684,75.4536,64922.0
2019-03-06 15:40:00,97.51,97.62,97.38,97.42,77909.0,75.4536,75.5387,75.353,75.3839,77909.0
2019-03-06 15:50:00,97.42,97.6,97.32,97.6,211429.0,75.3839,75.5232,75.3065,75.5232,211429.0
2019-03-07 09:30:00,97.58,97.71,97.09,97.12,39620.0,75.5077,75.6083,75.1286,75.1518,39620.0
2019-03-07 09:40:00,97.14,97.14,96.7,96.7,26946.0,75.1673,75.1673,74.8268,74.8268,26946.0
2019-03-07 09:50:00,96.75,96.91,96.3,96.35,68723.0,74.8655,74.9893,74.5173,74.556,68723.0
2019-03-07 10:00:00,96.35,96.92,96.15,96.22,79445.0,74.556,74.997,74.4012,74.4554,79445.0
2019-03-07 10:10:00,96.23,96.65,96.1,96.21,85605.0,74.4631,74.7881,74.3625,74.4476,85605.0
2019-03-07 10:20:00,96.21,96.49,95.89,96.45,37177.0,74.4476,74.6643,74.2,74.6333,37177.0
2019-03-07 10:30:00,96.42,96.53,96.27,96.28,39288.0,74.6101,74.6952,74.4941,74.5018,39288.0
2019-03-07 10:40:00,96.28,96.48,96.19,96.38,34676.0,74.5018,74.6566,74.4321,74.5792,34676.0
2019-03-07 10:50:00,96.36,96.54,96.18,96.2,29765.0,74.5637,74.703,74.4244,74.4399,29765.0
2019-03-07 11:00:00,96.17,96.25,96.0,96.09,44873.0,74.4167,74.4786,74.2851,74.3548,44873.0
2019-03-07 11:10:00,96.09,96.15,95.99,96.04,54046.0,74.3548,74.4012,74.2774,74.3161,54046.0
2019-03-07 11:20:00,96.04,96.22,96.0,96.2,28880.0,74.3161,74.4554,74.2851,74.4399,28880.0
2019-03-07 11:30:00,96.22,96.54,96.2,96.39,21800.0,74.4554,74.703,74.4399,74.5869,21800.0
2019-03-07 11:40:00,96.43,96.43,96.15,96.18,23629.0,74.6179,74.6179,74.4012,74.4244,23629.0
2019-03-07 11:50:00,96.16,96.29,96.11,96.19,23548.0,74.4089,74.5095,74.3702,74.4321,23548.0
2019-03-07 12:00:00,96.18,96.38,96.16,96.34,29298.0,74.4244,74.5792,74.4089,74.5482,29298.0
2019-03-07 12:10:00,96.35,96.39,96.17,96.19,22216.0,74.556,74.5869,74.4167,74.4321,22216.0
2019-03-07 12:20:00,96.19,96.41,96.16,96.32,21190.0,74.4321,74.6024,74.4089,74.5327,21190.0
2019-03-07 12:30:00,96.32,96.56,96.19,96.44,43989.0,74.5327,74.7185,74.4321,74.6256,43989.0
2019-03-07 12:40:00,96.45,96.51,96.35,96.43,16130.0,74.6333,74.6798,74.556,74.6179,16130.0
2019-03-07 12:50:00,96.44,96.76,96.4,96.69,20469.0,74.6256,74.8732,74.5946,74.819,20469.0
2019-03-07 13:00:00,96.66,96.67,96.5,96.54,17874.0,74.7958,74.8036,74.672,74.703,17874.0
2019-03-07 13:10:00,96.51,96.7,96.49,96.7,20171.0,74.6798,74.8268,74.6643,74.8268,20171.0
2019-03-07 13:20:00,96.71,96.79,96.68,96.79,15936.0,74.8345,74.8964,74.8113,74.8964,15936.0
2019-03-07 13:30:00,96.78,96.8,96.56,96.62,22158.0,74.8887,74.9042,74.7185,74.7649,22158.0
2019-03-07 13:40:00,96.63,96.64,96.53,96.61,14163.0,74.7726,74.7804,74.6952,74.7571,14163.0
2019-03-07 13:50:00,96.63,96.67,96.42,96.43,18261.0,74.7726,74.8036,74.6101,74.6179,18261.0
2019-03-07 14:00:00,96.46,96.65,96.38,96.41,26085.0,74.6411,74.7881,74.5792,74.6024,26085.0
2019-03-07 14:10:00,96.43,96.51,96.33,96.43,28207.0,74.6179,74.6798,74.5405,74.6179,28207.0
2019-03-07 14:20:00,96.46,96.53,96.35,96.4,17936.0,74.6411,74.6952,74.556,74.5946,17936.0
2019-03-07 14:30:00,96.43,96.51,96.29,96.38,20494.0,74.6179,74.6798,74.5095,74.5792,20494.0
2019-03-07 14:40:00,96.38,96.47,96.31,96.36,19889.0,74.5792,74.6488,74.525,74.5637,19889.0
2019-03-07 14:50:00,96.37,96.45,96.23,96.29,18338.0,74.5714,74.6333,74.4631,74.5095,18338.0
2019-03-07 15:00:00,96.31,96.33,96.0,96.15,80377.0,74.525,74.5405,74.2851,74.4012,80377.0
2019-03-07 15:10:00,96.13,96.13,96.02,96.12,36046.0,74.3857,74.3857,74.3006,74.378,36046.0
2019-03-07 15:20:00,96.12,96.21,96.02,96.07,50341.0,74.378,74.4476,74.3006,74.3393,50341.0
2019-03-07 15:30:00,96.09,96.42,96.08,96.41,58973.0,74.3548,74.6101,74.347,74.6024,58973.0
2019-03-07 15:40:00,96.4,96.45,96.11,96.12,100025.0,74.5946,74.6333,74.3702,74.378,100025.0
2019-03-07 15:50:00,96.12,96.44,96.1,96.44,338953.0,74.378,74.6256,74.3625,74.6256,338953.0
2019-03-08 09:30:00,95.26,95.45,94.27,94.35,92832.0,73.7125,73.8595,72.9464,73.0083,92832.0
2019-03-08 09:40:00,94.32,94.35,93.84,94.25,50839.0,72.9851,73.0083,72.6137,72.931,50839.0
2019-03-08 09:50:00,94.3,94.43,94.11,94.11,79657.0,72.9697,73.0703,72.8226,72.8226,79657.0
2019-03-08 10:00:00,94.08,94.31,94.01,94.22,59953.0,72.7994,72.9774,72.7453,72.9078,59953.0
2019-03-08 10:10:00,94.19,94.42,94.07,94.19,38315.0,72.8845,73.0625,72.7917,72.8845,38315.0
2019-03-08 10:20:00,94.16,94.31,94.13,94.24,41426.0,72.8613,72.9774,72.8381,72.9232,41426.0
2019-03-08 10:30:00,94.28,94.5,94.18,94.42,30847.0,72.9542,73.1244,72.8768,73.0625,30847.0
2019-03-08 10:40:00,94.39,94.88,94.38,94.85,79568.0,73.0393,73.4185,73.0316,73.3953,79568.0
2019-03-08 10:50:00,94.85,94.85,94.45,94.63,66566.0,73.3953,73.3953,73.0857,73.225,66566.0
2019-03-08 11:00:00,94.63,94.64,94.12,94.19,41015.0,73.225,73.2328,72.8304,72.8845,41015.0
2019-03-08 11:10:00,94.21,94.57,94.17,94.35,53951.0,72.9,73.1786,72.8691,73.0083,53951.0
2019-03-08 11:20:00,94.35,94.77,94.24,94.7,38786.0,73.0083,73.3333,72.9232,73.2792,38786.0
2019-03-08 11:30:00,94.7,94.81,94.58,94.65,21102.0,73.2792,73.3643,73.1863,73.2405,21102.0
2019-03-08 11:40:00,94.64,94.7,94.61,94.63,26526.0,73.2328,73.2792,73.2095,73.225,26526.0
2019-03-08 11:50:00,94.63,94.64,94.07,94.08,36001.0,73.225,73.2328,72.7917,72.7994,36001.0
2019-03-08 12:00:00,94.09,94.29,94.04,94.19,67793.0,72.8072,72.9619,72.7685,72.8845,67793.0
2019-03-08 12:10:00,94.2,94.41,94.2,94.33,21308.0,72.8923,73.0548,72.8923,72.9929,21308.0
2019-03-08 12:20:00,94.37,94.48,94.27,94.42,16653.0,73.0238,73.1089,72.9464,73.0625,16653.0
2019-03-08 12:30:00,94.41,94.44,94.31,94.31,11328.0,73.0548,73.078,72.9774,72.9774,11328.0
2019-03-08 12:40:00,94.28,94.37,94.2,94.21,12298.0,72.9542,73.0238,72.8923,72.9,12298.0
2019-03-08 12:50:00,94.21,94.23,94.06,94.06,15307.0,72.9,72.9155,72.7839,72.7839,15307.0
2019-03-08 13:00:00,94.08,94.18,94.05,94.16,15903.0,72.7994,72.8768,72.7762,72.8613,15903.0
2019-03-08 13:10:00,94.16,94.24,94.11,94.12,19292.0,72.8613,72.9232,72.8226,72.8304,19292.0
2019-03-08 13:20:00,94.12,94.16,93.97,94.12,78332.0,72.8304,72.8613,72.7143,72.8304,78332.0
2019-03-08 13:30:00,94.11,94.12,93.98,94.12,27064.0,72.8226,72.8304,72.722,72.8304,27064.0
2019-03-08 13:40:00,94.11,94.23,94.06,94.1,29946.0,72.8226,72.9155,72.7839,72.8149,29946.0
2019-03-08 13:50:00,94.09,94.14,94.02,94.11,26214.0,72.8072,72.8459,72.753,72.8226,26214.0
2019-03-08 14:00:00,94.13,94.17,94.06,94.08,18306.0,72.8381,72.8691,72.7839,72.7994,18306.0
2019-03-08 14:10:00,94.09,94.14,93.97,94.0,30931.0,72.8072,72.8459,72.7143,72.7375,30931.0
2019-03-08 14:20:00,94.01,94.19,94.01,94.19,22526.0,72.7453,72.8845,72.7453,72.8845,22526.0
2019-03-08 14:30:00,94.19,94.41,94.15,94.41,37685.0,72.8845,73.0548,72.8536,73.0548,37685.0
2019-03-08 14:40:00,94.41,94.49,94.36,94.38,46585.0,73.0548,73.1167,73.0161,73.0316,46585.0
2019-03-08 14:50:00,94.4,94.62,94.4,94.48,50431.0,73.047,73.2173,73.047,73.1089,50431.0
2019-03-08 15:00:00,94.48,94.54,94.36,94.48,76548.0,73.1089,73.1554,73.0161,73.1089,76548.0
2019-03-08 15:10:00,94.47,94.47,94.25,94.28,34346.0,73.1012,73.1012,72.931,72.9542,34346.0
2019-03-08 15:20:00,94.3,94.33,94.17,94.2,49753.0,72.9697,72.9929,72.8691,72.8923,49753.0
2019-03-08 15:30:00,94.19,94.3,94.04,94.15,84270.0,72.8845,72.9697,72.7685,72.8536,84270.0
2019-03-08 15:40:00,94.15,94.33,94.13,94.23,109463.0,72.8536,72.9929,72.8381,72.9155,109463.0
2019-03-08 15:50:00,94.24,94.43,94.16,94.32,310665.0,72.9232,73.0703,72.8613,72.9851,310665.0
2019-03-11 09:30:00,95.14,95.31,94.82,94.96,51498.0,73.6197,73.7512,73.372,73.4804,51498.0
2019-03-11 09:40:00,94.98,95.22,94.91,95.01,22595.0,73.4958,73.6816,73.4417,73.5191,22595.0
2019-03-11 09:50:00,95.05,95.51,95.05,95.45,52835.0,73.55,73.906,73.55,73.8595,52835.0
2019-03-11 10:00:00,95.52,95.75,95.44,95.69,34942.0,73.9137,74.0917,73.8518,74.0452,34942.0
2019-03-11 10:10:00,95.71,95.86,95.66,95.75,44256.0,74.0607,74.1768,74.022,74.0917,44256.0
2019-03-11 10:20:00,95.75,95.75,95.47,95.59,43638.0,74.0917,74.0917,73.875,73.9679,43638.0
2019-03-11 10:30:00,95.6,95.91,95.59,95.89,22191.0,73.9756,74.2155,73.9679,74.2,22191.0
2019-03-11 10:40:00,95.93,96.28,95.93,96.15,52225.0,74.231,74.5018,74.231,74.4012,52225.0
2019-03-11 10:50:00,96.21,96.21,95.9,95.92,28911.0,74.4476,74.4476,74.2077,74.2232,28911.0
2019-03-11 11:00:00,95.94,95.94,95.68,95.69,39706.0,74.2387,74.2387,74.0375,74.0452,39706.0
2019-03-11 11:10:00,95.72,96.29,95.72,96.18,20142.0,74.0685,74.5095,74.0685,74.4244,20142.0
2019-03-11 11:20:00,96.17,96.3,96.08,96.28,22942.0,74.4167,74.5173,74.347,74.5018,22942.0
2019-03-11 11:30:00,96.26,96.32,96.17,96.23,27328.0,74.4863,74.5327,74.4167,74.4631,27328.0
2019-03-11 11:40:00,96.22,96.32,96.07,96.13,22310.0,74.4554,74.5327,74.3393,74.3857,22310.0
2019-03-11 11:50:00,96.13,96.34,96.13,96.28,28631.0,74.3857,74.5482,74.3857,74.5018,28631.0
2019-03-11 12:00:00,96.26,96.42,96.22,96.39,21300.0,74.4863,74.6101,74.4554,74.5869,21300.0
2019-03-11 12:10:00,96.38,96.38,96.24,96.33,40776.0,74.5792,74.5792,74.4708,74.5405,40776.0
2019-03-11 12:20:00,96.34,96.34,96.14,96.15,21063.0,74.5482,74.5482,74.3935,74.4012,21063.0
2019-03-11 12:30:00,96.15,96.25,96.11,96.15,25562.0,74.4012,74.4786,74.3702,74.4012,25562.0
2019-03-11 12:40:00,96.17,96.29,96.15,96.26,27188.0,74.4167,74.5095,74.4012,74.4863,27188.0
2019-03-11 12:50:00,96.27,96.43,96.25,96.38,24748.0,74.4941,74.6179,74.4786,74.5792,24748.0
2019-03-11 13:00:00,96.38,96.5,96.38,96.44,29196.0,74.5792,74.672,74.5792,74.6256,29196.0
2019-03-11 13:10:00,96.45,96.47,96.4,96.43,20950.0,74.6333,74.6488,74.5946,74.6179,20950.0
2019-03-11 13:20:00,96.42,96.54,96.42,96.5,101295.0,74.6101,74.703,74.6101,74.672,101295.0
2019-03-11 13:30:00,96.5,96.6,96.44,96.56,35005.0,74.672,74.7494,74.6256,74.7185,35005.0
2019-03-11 13:40:00,96.59,96.6,96.5,96.51,21558.0,74.7417,74.7494,74.672,74.6798,21558.0
2019-03-11 13:50:00,96.51,96.65,96.49,96.64,26785.0,74.6798,74.7881,74.6643,74.7804,26785.0
2019-03-11 14:00:00,96.64,96.73,96.59,96.63,31576.0,74.7804,74.85,74.7417,74.7726,31576.0
2019-03-11 14:10:00,96.63,96.72,96.61,96.71,38051.0,74.7726,74.8423,74.7571,74.8345,38051.0
2019-03-11 14:20:00,96.72,96.8,96.69,96.72,31667.0,74.8423,74.9042,74.819,74.8423,31667.0
2019-03-11 14:30:00,96.72,96.73,96.57,96.62,33747.0,74.8423,74.85,74.7262,74.7649,33747.0
2019-03-11 14:40:00,96.62,96.63,96.46,96.48,18082.0,74.7649,74.7726,74.6411,74.6566,18082.0
2019-03-11 14:50:00,96.45,96.64,96.42,96.58,38253.0,74.6333,74.7804,74.6101,74.7339,38253.0
2019-03-11 15:00:00,96.58,96.65,96.55,96.64,24629.0,74.7339,74.7881,74.7107,74.7804,24629.0
2019-03-11 15:10:00,96.64,96.66,96.56,96.61,23142.0,74.7804,74.7958,74.7185,74.7571,23142.0
2019-03-11 15:20:00,96.61,96.71,96.53,96.63,38248.0,74.7571,74.8345,74.6952,74.7726,38248.0
2019-03-11 15:30:00,96.64,96.76,96.6,96.73,56290.0,74.7804,74.8732,74.7494,74.85,56290.0
2019-03-11 15:40:00,96.72,96.72,96.51,96.59,127285.0,74.8423,74.8423,74.6798,74.7417,127285.0
2019-03-11 15:50:00,96.59,96.71,96.39,96.68,247847.0,74.7417,74.8345,74.5869,74.8113,247847.0
2019-03-12 09:30:00,97.04,97.32,96.75,97.32,56906.0,75.0899,75.3065,74.8655,75.3065,56906.0
2019-03-12 09:40:00,97.25,97.62,97.11,97.25,55783.0,75.2524,75.5387,75.144,75.2524,55783.0
2019-03-12 09:50:00,97.25,97.47,97.21,97.37,33655.0,75.2524,75.4226,75.2214,75.3452,33655.0
2019-03-12 10:00:00,97.33,97.58,97.22,97.45,58155.0,75.3143,75.5077,75.2292,75.4071,58155.0
2019-03-12 10:10:00,97.45,97.93,97.45,97.83,75296.0,75.4071,75.7786,75.4071,75.7012,75296.0
2019-03-12 10:20:00,97.83,98.14,97.83,98.13,39863.0,75.7012,75.9411,75.7012,75.9333,39863.0
2019-03-12 10:30:00,98.14,98.24,97.92,97.95,37380.0,75.9411,76.0184,75.7708,75.794,37380.0
2019-03-12 10:40:00,97.95,97.95,97.47,97.7,53907.0,75.794,75.794,75.4226,75.6006,53907.0
2019-03-12 10:50:00,97.72,98.05,97.69,97.99,34234.0,75.6161,75.8714,75.5929,75.825,34234.0
2019-03-12 11:00:00,98.02,98.12,97.9,98.06,63996.0,75.8482,75.9256,75.7554,75.8792,63996.0
2019-03-12 11:10:00,98.08,98.13,97.67,97.79,91250.0,75.8946,75.9333,75.5774,75.6702,91250.0
2019-03-12 11:20:00,97.8,98.02,97.74,97.94,30288.0,75.678,75.8482,75.6315,75.7863,30288.0
2019-03-12 11:30:00,97.92,98.2,97.91,98.11,40261.0,75.7708,75.9875,75.7631,75.9178,40261.0
2019-03-12 11:40:00,98.09,98.11,97.98,98.05,28444.0,75.9024,75.9178,75.8173,75.8714,28444.0
2019-03-12 11:50:00,98.06,98.22,98.06,98.15,34305.0,75.8792,76.003,75.8792,75.9488,34305.0
2019-03-12 12:00:00,98.15,98.16,97.89,97.96,37753.0,75.9488,75.9565,75.7476,75.8018,37753.0
2019-03-12 12:10:00,97.97,98.15,97.97,98.09,22427.0,75.8095,75.9488,75.8095,75.9024,22427.0
2019-03-12 12:20:00,98.1,98.13,97.89,97.95,31326.0,75.9101,75.9333,75.7476,75.794,31326.0
2019-03-12 12:30:00,97.96,97.96,97.81,97.82,15055.0,75.8018,75.8018,75.6857,75.6934,15055.0
2019-03-12 12:40:00,97.82,97.93,97.71,97.73,27138.0,75.6934,75.7786,75.6083,75.6238,27138.0
2019-03-12 12:50:00,97.71,97.74,97.57,97.71,25343.0,75.6083,75.6315,75.5,75.6083,25343.0
2019-03-12 13:00:00,97.71,97.86,97.62,97.84,18095.0,75.6083,75.7244,75.5387,75.7089,18095.0
2019-03-12 13:10:00,97.85,97.85,97.67,97.69,20662.0,75.7167,75.7167,75.5774,75.5929,20662.0
2019-03-12 13:20:00,97.69,97.73,97.58,97.58,24745.0,75.5929,75.6238,75.5077,75.5077,24745.0
2019-03-12 13:30:00,97.58,97.72,97.55,97.69,24731.0,75.5077,75.6161,75.4845,75.5929,24731.0
2019-03-12 13:40:00,97.7,97.86,97.68,97.86,25173.0,75.6006,75.7244,75.5851,75.7244,25173.0
2019-03-12 13:50:00,97.84,97.87,97.76,97.8,23224.0,75.7089,75.7321,75.647,75.678,23224.0
2019-03-12 14:00:00,97.8,97.87,97.71,97.72,32540.0,75.678,75.7321,75.6083,75.6161,32540.0
2019-03-12 14:10:00,97.74,97.82,97.68,97.8,19602.0,75.6315,75.6934,75.5851,75.678,19602.0
2019-03-12 14:20:00,97.79,97.79,97.65,97.68,29740.0,75.6702,75.6702,75.5619,75.5851,29740.0
2019-03-12 14:30:00,97.68,97.75,97.51,97.54,32196.0,75.5851,75.6393,75.4536,75.4768,32196.0
2019-03-12 14:40:00,97.55,97.6,97.5,97.55,57517.0,75.4845,75.5232,75.4458,75.4845,57517.0
2019-03-12 14:50:00,97.55,97.6,97.41,97.45,45384.0,75.4845,75.5232,75.3762,75.4071,45384.0
2019-03-12 15:00:00,97.45,97.56,97.39,97.56,30334.0,75.4071,75.4923,75.3607,75.4923,30334.0
2019-03-12 15:10:00,97.56,97.6,97.31,97.36,79259.0,75.4923,75.5232,75.2988,75.3375,79259.0
2019-03-12 15:20:00,97.34,97.45,97.26,97.45,51780.0,75.322,75.4071,75.2601,75.4071,51780.0
2019-03-12 15:30:00,97.44,97.44,97.27,97.35,46261.0,75.3994,75.3994,75.2679,75.3298,46261.0
2019-03-12 15:40:00,97.35,97.54,97.28,97.47,94229.0,75.3298,75.4768,75.2756,75.4226,94229.0
2019-03-12 15:50:00,97.47,97.47,97.28,97.4,197370.0,75.4226,75.4226,75.2756,75.3684,197370.0
2019-03-13 09:30:00,98.05,98.2,97.5,97.58,58948.0,75.8714,75.9875,75.4458,75.5077,58948.0
2019-03-13 09:40:00,97.57,98.01,97.4,97.92,39336.0,75.5,75.8405,75.3684,75.7708,39336.0
2019-03-13 09:50:00,97.96,98.28,97.85,98.19,38227.0,75.8018,76.0494,75.7167,75.9798,38227.0
2019-03-13 10:00:00,98.19,98.35,98.15,98.32,37158.0,75.9798,76.1036,75.9488,76.0803,37158.0
2019-03-13 10:10:00,98.33,98.34,97.96,97.96,30853.0,76.0881,76.0958,75.8018,75.8018,30853.0
2019-03-13 10:20:00,97.98,98.04,97.55,97.55,25745.0,75.8173,75.8637,75.4845,75.4845,25745.0
2019-03-13 10:30:00,97.59,98.19,97.57,98.06,45166.0,75.5155,75.9798,75.5,75.8792,45166.0
2019-03-13 10:40:00,98.06,98.07,97.6,97.65,48487.0,75.8792,75.8869,75.5232,75.5619,48487.0
2019-03-13 10:50:00,97.66,97.87,97.55,97.81,52447.0,75.5696,75.7321,75.4845,75.6857,52447.0
2019-03-13 11:00:00,97.78,98.02,97.76,97.83,38952.0,75.6625,75.8482,75.647,75.7012,38952.0
2019-03-13 11:10:00,97.86,97.91,97.58,97.6,54208.0,75.7244,75.7631,75.5077,75.5232,54208.0
2019-03-13 11:20:00,97.61,97.88,97.41,97.88,43750.0,75.5309,75.7399,75.3762,75.7399,43750.0
2019-03-13 11:30:00,97.93,97.96,97.81,97.86,24832.0,75.7786,75.8018,75.6857,75.7244,24832.0
2019-03-13 11:40:00,97.87,97.99,97.79,97.85,44156.0,75.7321,75.825,75.6702,75.7167,44156.0
2019-03-13 11:50:00,97.84,97.89,97.65,97.65,21993.0,75.7089,75.7476,75.5619,75.5619,21993.0
2019-03-13 12:00:00,97.67,97.83,97.66,97.69,24425.0,75.5774,75.7012,75.5696,75.5929,24425.0
2019-03-13 12:10:00,97.71,97.75,97.57,97.59,18902.0,75.6083,75.6393,75.5,75.5155,18902.0
2019-03-13 12:20:00,97.58,97.61,97.38,97.57,23698.0,75.5077,75.5309,75.353,75.5,23698.0
2019-03-13 12:30:00,97.56,97.61,97.45,97.5,16471.0,75.4923,75.5309,75.4071,75.4458,16471.0
2019-03-13 12:40:00,97.51,97.74,97.51,97.74,20170.0,75.4536,75.6315,75.4536,75.6315,20170.0
2019-03-13 12:50:00,97.76,97.88,97.69,97.83,23027.0,75.647,75.7399,75.5929,75.7012,23027.0
2019-03-13 13:00:00,97.84,97.97,97.84,97.89,15426.0,75.7089,75.8095,75.7089,75.7476,15426.0
2019-03-13 13:10:00,97.89,97.98,97.88,97.98,13638.0,75.7476,75.8173,75.7399,75.8173,13638.0
2019-03-13 13:20:00,97.97,98.07,97.94,98.04,22152.0,75.8095,75.8869,75.7863,75.8637,22152.0
2019-03-13 13:30:00,98.02,98.05,97.9,98.02,24794.0,75.8482,75.8714,75.7554,75.8482,24794.0
2019-03-13 13:40:00,98.01,98.05,97.81,97.93,26209.0,75.8405,75.8714,75.6857,75.7786,26209.0
2019-03-13 13:50:00,97.93,98.13,97.93,98.13,28786.0,75.7786,75.9333,75.7786,75.9333,28786.0
2019-03-13 14:00:00,98.13,98.33,98.08,98.24,29793.0,75.9333,76.0881,75.8946,76.0184,29793.0
2019-03-13 14:10:00,98.25,98.27,98.07,98.07,24654.0,76.0262,76.0417,75.8869,75.8869,24654.0
2019-03-13 14:20:00,98.08,98.19,98.02,98.02,38378.0,75.8946,75.9798,75.8482,75.8482,38378.0
2019-03-13 14:30:00,98.0,98.06,97.91,98.01,24789.0,75.8327,75.8792,75.7631,75.8405,24789.0
2019-03-13 14:40:00,98.02,98.06,97.68,97.76,37508.0,75.8482,75.8792,75.5851,75.647,37508.0
2019-03-13 14:50:00,97.75,97.91,97.61,97.83,35891.0,75.6393,75.7631,75.5309,75.7012,35891.0
2019-03-13 15:00:00,97.83,97.97,97.8,97.8,31329.0,75.7012,75.8095,75.678,75.678,31329.0
2019-03-13 15:10:00,97.81,97.86,97.65,97.83,31720.0,75.6857,75.7244,75.5619,75.7012,31720.0
2019-03-13 15:20:00,97.82,97.9,97.67,97.82,37355.0,75.6934,75.7554,75.5774,75.6934,37355.0
2019-03-13 15:30:00,97.8,97.95,97.69,97.89,55587.0,75.678,75.794,75.5929,75.7476,55587.0
2019-03-13 15:40:00,97.89,97.98,97.79,97.81,66247.0,75.7476,75.8173,75.6702,75.6857,66247.0
2019-03-13 15:50:00,97.82,98.08,97.82,98.08,214323.0,75.6934,75.8946,75.6934,75.8946,214323.0
2019-03-14 09:30:00,98.25,98.63,98.18,98.56,53160.0,76.0262,76.3202,75.972,76.2661,53160.0
2019-03-14 09:40:00,98.6,98.67,98.31,98.35,42882.0,76.297,76.3512,76.0726,76.1036,42882.0
2019-03-14 09:50:00,98.35,98.58,98.23,98.32,67497.0,76.1036,76.2815,76.0107,76.0803,67497.0
2019-03-14 10:00:00,98.33,98.44,97.74,97.99,42912.0,76.0881,76.1732,75.6315,75.825,42912.0
2019-03-14 10:10:00,98.01,98.33,97.91,98.29,26020.0,75.8405,76.0881,75.7631,76.0571,26020.0
2019-03-14 10:20:00,98.3,98.37,98.03,98.09,17463.0,76.0649,76.119,75.8559,75.9024,17463.0
2019-03-14 10:30:00,98.09,98.21,97.99,98.17,21412.0,75.9024,75.9952,75.825,75.9643,21412.0
2019-03-14 10:40:00,98.18,98.24,97.99,98.08,20731.0,75.972,76.0184,75.825,75.8946,20731.0
2019-03-14 10:50:00,98.1,98.1,97.86,97.9,15233.0,75.9101,75.9101,75.7244,75.7554,15233.0
2019-03-14 11:00:00,97.92,97.94,97.65,97.85,57089.0,75.7708,75.7863,75.5619,75.7167,57089.0
2019-03-14 11:10:00,97.84,98.13,97.84,98.13,21259.0,75.7089,75.9333,75.7089,75.9333,21259.0
2019-03-14 11:20:00,98.15,98.18,98.0,98.03,16693.0,75.9488,75.972,75.8327,75.8559,16693.0
2019-03-14 11:30:00,98.03,98.04,97.77,97.88,25000.0,75.8559,75.8637,75.6548,75.7399,25000.0
2019-03-14 11:40:00,97.89,97.93,97.79,97.89,44561.0,75.7476,75.7786,75.6702,75.7476,44561.0
2019-03-14 11:50:00,97.9,98.21,97.89,98.03,40821.0,75.7554,75.9952,75.7476,75.8559,40821.0
2019-03-14 12:00:00,98.05,98.14,97.96,98.0,13572.0,75.8714,75.9411,75.8018,75.8327,13572.0
2019-03-14 12:10:00,97.97,97.98,97.88,97.92,9120.0,75.8095,75.8173,75.7399,75.7708,9120.0
2019-03-14 12:20:00,97.92,97.97,97.82,97.93,15384.0,75.7708,75.8095,75.6934,75.7786,15384.0
2019-03-14 12:30:00,97.97,98.08,97.96,98.06,15422.0,75.8095,75.8946,75.8018,75.8792,15422.0
2019-03-14 12:40:00,98.06,98.14,98.03,98.12,40228.0,75.8792,75.9411,75.8559,75.9256,40228.0
2019-03-14 12:50:00,98.13,98.24,98.1,98.11,12305.0,75.9333,76.0184,75.9101,75.9178,12305.0
2019-03-14 13:00:00,98.12,98.16,98.06,98.09,9630.0,75.9256,75.9565,75.8792,75.9024,9630.0
2019-03-14 13:10:00,98.09,98.14,98.02,98.02,8241.0,75.9024,75.9411,75.8482,75.8482,8241.0
2019-03-14 13:20:00,98.04,98.06,97.92,97.98,21941.0,75.8637,75.8792,75.7708,75.8173,21941.0
2019-03-14 13:30:00,97.98,97.99,97.91,97.91,12418.0,75.8173,75.825,75.7631,75.7631,12418.0
2019-03-14 13:40:00,97.91,97.96,97.87,97.93,9516.0,75.7631,75.8018,75.7321,75.7786,9516.0
2019-03-14 13:50:00,97.95,97.98,97.84,97.89,14091.0,75.794,75.8173,75.7089,75.7476,14091.0
2019-03-14 14:00:00,97.91,98.0,97.87,97.97,26657.0,75.7631,75.8327,75.7321,75.8095,26657.0
2019-03-14 14:10:00,97.97,98.04,97.89,98.04,24463.0,75.8095,75.8637,75.7476,75.8637,24463.0
2019-03-14 14:20:00,98.05,98.27,98.05,98.19,14703.0,75.8714,76.0417,75.8714,75.9798,14703.0
2019-03-14 14:30:00,98.2,98.21,98.09,98.1,7666.0,75.9875,75.9952,75.9024,75.9101,7666.0
2019-03-14 14:40:00,98.11,98.25,98.09,98.19,16920.0,75.9178,76.0262,75.9024,75.9798,16920.0
2019-03-14 14:50:00,98.2,98.4,98.2,98.36,15606.0,75.9875,76.1423,75.9875,76.1113,15606.0
2019-03-14 15:00:00,98.36,98.43,98.31,98.38,14750.0,76.1113,76.1655,76.0726,76.1268,14750.0
2019-03-14 15:10:00,98.39,98.45,98.31,98.42,16914.0,76.1345,76.1809,76.0726,76.1577,16914.0
2019-03-14 15:20:00,98.41,98.47,98.36,98.44,27642.0,76.15,76.1964,76.1113,76.1732,27642.0
2019-03-14 15:30:00,98.44,98.56,98.44,98.55,30296.0,76.1732,76.2661,76.1732,76.2583,30296.0
2019-03-14 15:40:00,98.54,98.56,98.46,98.51,53742.0,76.2506,76.2661,76.1887,76.2274,53742.0
2019-03-14 15:50:00,98.51,98.53,98.4,98.44,99582.0,76.2274,76.2428,76.1423,76.1732,99582.0
2019-03-15 09:30:00,98.0,98.92,97.9,98.87,493759.0,75.8327,76.5446,75.7554,76.5059,493759.0
2019-03-15 09:40:00,98.88,99.26,98.84,99.17,36838.0,76.5137,76.8077,76.4827,76.7381,36838.0
2019-03-15 09:50:00,99.19,99.43,99.02,99.36,46462.0,76.7536,76.9393,76.622,76.8851,46462.0
2019-03-15 10:00:00,99.38,99.8,99.32,99.66,38811.0,76.9006,77.2256,76.8542,77.1172,38811.0
2019-03-15 10:10:00,99.65,99.7,99.1,99.23,18469.0,77.1095,77.1482,76.6839,76.7845,18469.0
2019-03-15 10:20:00,99.25,99.38,99.1,99.18,16169.0,76.8,76.9006,76.6839,76.7458,16169.0
2019-03-15 10:30:00,99.21,99.29,99.04,99.07,15813.0,76.769,76.8309,76.6375,76.6607,15813.0
2019-03-15 10:40:00,99.06,99.17,98.94,99.17,33260.0,76.653,76.7381,76.5601,76.7381,33260.0
2019-03-15 10:50:00,99.17,99.36,99.17,99.31,32946.0,76.7381,76.8851,76.7381,76.8464,32946.0
2019-03-15 11:00:00,99.3,99.37,99.11,99.14,48903.0,76.8387,76.8928,76.6917,76.7149,48903.0
2019-03-15 11:10:00,99.14,99.27,98.98,99.25,18642.0,76.7149,76.8155,76.5911,76.8,18642.0
2019-03-15 11:20:00,99.26,99.35,99.11,99.12,14590.0,76.8077,76.8774,76.6917,76.6994,14590.0
2019-03-15 11:30:00,99.13,99.13,98.83,98.92,24618.0,76.7071,76.7071,76.475,76.5446,24618.0
2019-03-15 11:40:00,98.92,99.14,98.87,99.14,20244.0,76.5446,76.7149,76.5059,76.7149,20244.0
2019-03-15 11:50:00,99.15,99.18,98.9,98.96,16886.0,76.7226,76.7458,76.5292,76.5756,16886.0
2019-03-15 12:00:00,98.94,99.07,98.88,99.06,18698.0,76.5601,76.6607,76.5137,76.653,18698.0
2019-03-15 12:10:00,99.06,99.14,98.98,99.13,22591.0,76.653,76.7149,76.5911,76.7071,22591.0
2019-03-15 12:20:00,99.15,99.19,99.09,99.09,18488.0,76.7226,76.7536,76.6762,76.6762,18488.0
2019-03-15 12:30:00,99.09,99.15,98.99,99.0,19693.0,76.6762,76.7226,76.5988,76.6065,19693.0
2019-03-15 12:40:00,99.01,99.02,98.93,99.0,23361.0,76.6143,76.622,76.5524,76.6065,23361.0
2019-03-15 12:50:00,99.01,99.08,98.91,98.96,26646.0,76.6143,76.6684,76.5369,76.5756,26646.0
2019-03-15 13:00:00,99.0,99.07,98.91,99.0,37620.0,76.6065,76.6607,76.5369,76.6065,37620.0
2019-03-15 13:10:00,99.0,99.0,98.78,98.78,24584.0,76.6065,76.6065,76.4363,76.4363,24584.0
2019-03-15 13:20:00,98.77,98.83,98.69,98.75,20652.0,76.4286,76.475,76.3667,76.4131,20652.0
2019-03-15 13:30:00,98.76,98.76,98.65,98.68,20299.0,76.4208,76.4208,76.3357,76.3589,20299.0
2019-03-15 13:40:00,98.68,98.76,98.62,98.76,15872.0,76.3589,76.4208,76.3125,76.4208,15872.0
2019-03-15 13:50:00,98.76,98.9,98.73,98.88,29317.0,76.4208,76.5292,76.3976,76.5137,29317.0
2019-03-15 14:00:00,98.9,98.98,98.87,98.91,23591.0,76.5292,76.5911,76.5059,76.5369,23591.0
2019-03-15 14:10:00,98.91,98.93,98.8,98.91,27663.0,76.5369,76.5524,76.4518,76.5369,27663.0
2019-03-15 14:20:00,98.88,98.98,98.83,98.94,16164.0,76.5137,76.5911,76.475,76.5601,16164.0
2019-03-15 14:30:00,98.93,99.11,98.92,99.05,18354.0,76.5524,76.6917,76.5446,76.6452,18354.0
2019-03-15 14:40:00,99.04,99.08,99.01,99.05,21126.0,76.6375,76.6684,76.6143,76.6452,21126.0
2019-03-15 14:50:00,99.05,99.06,98.97,99.05,13579.0,76.6452,76.653,76.5833,76.6452,13579.0
2019-03-15 15:00:00,99.04,99.04,98.95,99.01,14065.0,76.6375,76.6375,76.5678,76.6143,14065.0
2019-03-15 15:10:00,99.0,99.07,98.92,98.94,25349.0,76.6065,76.6607,76.5446,76.5601,25349.0
2019-03-15 15:20:00,98.94,99.06,98.9,99.0,32425.0,76.5601,76.653,76.5292,76.6065,32425.0
2019-03-15 15:30:00,98.99,99.02,98.87,98.88,39068.0,76.5988,76.622,76.5059,76.5137,39068.0
2019-03-15 15:40:00,98.89,98.98,98.74,98.77,92606.0,76.5214,76.5911,76.4053,76.4286,92606.0
2019-03-15 15:50:00,98.76,98.77,98.46,98.51,323550.0,76.4208,76.4286,76.1887,76.2274,323550.0
2019-03-18 09:30:00,98.6,99.27,97.75,98.0,137219.0,76.297,76.8155,75.6393,75.8327,137219.0
2019-03-18 09:40:00,97.99,98.47,97.9,98.29,63793.0,75.825,76.1964,75.7554,76.0571,63793.0
2019-03-18 09:50:00,98.27,98.63,98.18,98.43,45282.0,76.0417,76.3202,75.972,76.1655,45282.0
2019-03-18 10:00:00,98.44,98.72,98.4,98.64,63181.0,76.1732,76.3899,76.1423,76.328,63181.0
2019-03-18 10:10:00,98.66,98.73,98.52,98.73,41093.0,76.3434,76.3976,76.2351,76.3976,41093.0
2019-03-18 10:20:00,98.76,98.99,98.75,98.81,41291.0,76.4208,76.5988,76.4131,76.4595,41291.0
2019-03-18 10:30:00,98.79,98.82,98.45,98.46,38414.0,76.444,76.4672,76.1809,76.1887,38414.0
2019-03-18 10:40:00,98.45,98.76,98.42,98.75,55868.0,76.1809,76.4208,76.1577,76.4131,55868.0
2019-03-18 10:50:00,98.74,98.83,98.63,98.83,33555.0,76.4053,76.475,76.3202,76.475,33555.0
2019-03-18 11:00:00,98.82,99.0,98.81,98.89,40547.0,76.4672,76.6065,76.4595,76.5214,40547.0
2019-03-18 11:10:00,98.9,98.9,98.67,98.68,31754.0,76.5292,76.5292,76.3512,76.3589,31754.0
2019-03-18 11:20:00,98.69,98.69,98.46,98.57,38321.0,76.3667,76.3667,76.1887,76.2738,38321.0
2019-03-18 11:30:00,98.63,98.71,98.47,98.51,37185.0,76.3202,76.3821,76.1964,76.2274,37185.0
2019-03-18 11:40:00,98.51,98.56,98.41,98.46,40162.0,76.2274,76.2661,76.15,76.1887,40162.0
2019-03-18 11:50:00,98.45,98.72,98.44,98.69,25877.0,76.1809,76.3899,76.1732,76.3667,25877.0
2019-03-18 12:00:00,98.69,98.73,98.62,98.64,19607.0,76.3667,76.3976,76.3125,76.328,19607.0
2019-03-18 12:10:00,98.66,98.82,98.62,98.81,21821.0,76.3434,76.4672,76.3125,76.4595,21821.0
2019-03-18 12:20:00,98.82,98.9,98.79,98.87,18257.0,76.4672,76.5292,76.444,76.5059,18257.0
2019-03-18 12:30:00,98.87,98.91,98.76,98.91,23712.0,76.5059,76.5369,76.4208,76.5369,23712.0
2019-03-18 12:40:00,98.89,98.96,98.86,98.91,23557.0,76.5214,76.5756,76.4982,76.5369,23557.0
2019-03-18 12:50:00,98.91,98.91,98.84,98.89,18536.0,76.5369,76.5369,76.4827,76.5214,18536.0
2019-03-18 13:00:00,98.89,98.92,98.8,98.87,23196.0,76.5214,76.5446,76.4518,76.5059,23196.0
2019-03-18 13:10:00,98.88,98.91,98.78,98.78,27977.0,76.5137,76.5369,76.4363,76.4363,27977.0
2019-03-18 13:20:00,98.79,98.82,98.65,98.68,35039.0,76.444,76.4672,76.3357,76.3589,35039.0
2019-03-18 13:30:00,98.68,98.72,98.65,98.7,34352.0,76.3589,76.3899,76.3357,76.3744,34352.0
2019-03-18 13:40:00,98.69,98.77,98.66,98.75,27516.0,76.3667,76.4286,76.3434,76.4131,27516.0
2019-03-18 13:50:00,98.74,98.77,98.67,98.71,24128.0,76.4053,76.4286,76.3512,76.3821,24128.0
2019-03-18 14:00:00,98.71,98.81,98.71,98.76,19973.0,76.3821,76.4595,76.3821,76.4208,19973.0
2019-03-18 14:10:00,98.76,98.79,98.68,98.75,31998.0,76.4208,76.444,76.3589,76.4131,31998.0
2019-03-18 14:20:00,98.75,98.89,98.72,98.85,38274.0,76.4131,76.5214,76.3899,76.4905,38274.0
2019-03-18 14:30:00,98.86,98.93,98.79,98.91,21892.0,76.4982,76.5524,76.444,76.5369,21892.0
2019-03-18 14:40:00,98.92,98.99,98.88,98.99,18402.0,76.5446,76.5988,76.5137,76.5988,18402.0
2019-03-18 14:50:00,98.98,99.0,98.94,98.97,18308.0,76.5911,76.6065,76.5601,76.5833,18308.0
2019-03-18 15:00:00,98.97,98.98,98.78,98.78,23843.0,76.5833,76.5911,76.4363,76.4363,23843.0
2019-03-18 15:10:00,98.78,98.94,98.7,98.88,29356.0,76.4363,76.5601,76.3744,76.5137,29356.0
2019-03-18 15:20:00,98.89,98.93,98.83,98.9,25028.0,76.5214,76.5524,76.475,76.5292,25028.0
2019-03-18 15:30:00,98.91,98.95,98.79,98.8,79245.0,76.5369,76.5678,76.444,76.4518,79245.0
2019-03-18 15:40:00,98.82,98.96,98.75,98.86,112434.0,76.4672,76.5756,76.4131,76.4982,112434.0
2019-03-18 15:50:00,98.86,98.86,98.66,98.73,203830.0,76.4982,76.4982,76.3434,76.3976,203830.0
2019-03-19 09:30:00,99.29,99.95,99.18,99.91,91308.0,76.8309,77.3416,76.7458,77.3107,91308.0
2019-03-19 09:40:00,99.9,100.08,99.79,99.84,54863.0,77.303,77.4422,77.2178,77.2565,54863.0
2019-03-19 09:50:00,99.83,99.85,99.66,99.67,24741.0,77.2488,77.2643,77.1172,77.125,24741.0
2019-03-19 10:00:00,99.65,99.98,99.6,99.96,54263.0,77.1095,77.3649,77.0708,77.3494,54263.0
2019-03-19 10:10:00,99.95,100.23,99.85,100.15,88425.0,77.3416,77.5583,77.2643,77.4964,88425.0
2019-03-19 10:20:00,100.15,100.33,100.01,100.28,85546.0,77.4964,77.6357,77.3881,77.597,85546.0
2019-03-19 10:30:00,100.27,100.41,100.05,100.34,64873.0,77.5893,77.6976,77.419,77.6434,64873.0
2019-03-19 10:40:00,100.34,100.38,100.1,100.16,36813.0,77.6434,77.6744,77.4577,77.5041,36813.0
2019-03-19 10:50:00,100.18,100.18,99.7,99.71,43920.0,77.5196,77.5196,77.1482,77.1559,43920.0
2019-03-19 11:00:00,99.74,99.8,99.6,99.6,44644.0,77.1791,77.2256,77.0708,77.0708,44644.0
2019-03-19 11:10:00,99.61,99.76,99.54,99.58,29312.0,77.0786,77.1946,77.0244,77.0553,29312.0
2019-03-19 11:20:00,99.59,99.76,99.59,99.73,22494.0,77.0631,77.1946,77.0631,77.1714,22494.0
2019-03-19 11:30:00,99.73,99.77,99.66,99.74,16745.0,77.1714,77.2024,77.1172,77.1791,16745.0
2019-03-19 11:40:00,99.73,99.99,99.73,99.95,28089.0,77.1714,77.3726,77.1714,77.3416,28089.0
2019-03-19 11:50:00,99.96,100.06,99.9,100.04,18882.0,77.3494,77.4268,77.303,77.4113,18882.0
2019-03-19 12:00:00,100.05,100.12,99.95,100.09,39777.0,77.419,77.4732,77.3416,77.45,39777.0
2019-03-19 12:10:00,100.1,100.24,100.05,100.06,28251.0,77.4577,77.5661,77.419,77.4268,28251.0
2019-03-19 12:20:00,100.06,100.08,99.99,100.04,16120.0,77.4268,77.4422,77.3726,77.4113,16120.0
2019-03-19 12:30:00,100.04,100.09,99.94,99.97,25239.0,77.4113,77.45,77.3339,77.3571,25239.0
2019-03-19 12:40:00,99.98,100.04,99.6,99.63,59580.0,77.3649,77.4113,77.0708,77.094,59580.0
2019-03-19 12:50:00,99.65,100.17,99.62,100.17,32737.0,77.1095,77.5119,77.0863,77.5119,32737.0
2019-03-19 13:00:00,100.14,100.14,99.98,100.02,61609.0,77.4887,77.4887,77.3649,77.3958,61609.0
2019-03-19 13:10:00,100.04,100.14,99.96,100.02,68143.0,77.4113,77.4887,77.3494,77.3958,68143.0
2019-03-19 13:20:00,100.04,100.15,100.03,100.06,37163.0,77.4113,77.4964,77.4036,77.4268,37163.0
2019-03-19 13:30:00,100.06,100.18,100.05,100.17,35214.0,77.4268,77.5196,77.419,77.5119,35214.0
2019-03-19 13:40:00,100.17,100.19,99.99,100.03,18224.0,77.5119,77.5274,77.3726,77.4036,18224.0
2019-03-19 13:50:00,100.05,100.09,99.94,99.95,23992.0,77.419,77.45,77.3339,77.3416,23992.0
2019-03-19 14:00:00,99.96,100.01,99.9,99.92,25445.0,77.3494,77.3881,77.303,77.3184,25445.0
2019-03-19 14:10:00,99.92,99.93,99.78,99.84,22825.0,77.3184,77.3262,77.2101,77.2565,22825.0
2019-03-19 14:20:00,99.84,99.88,99.71,99.88,51218.0,77.2565,77.2875,77.1559,77.2875,51218.0
2019-03-19 14:30:00,99.88,99.93,99.8,99.8,32988.0,77.2875,77.3262,77.2256,77.2256,32988.0
2019-03-19 14:40:00,99.77,99.84,99.73,99.73,33092.0,77.2024,77.2565,77.1714,77.1714,33092.0
2019-03-19 14:50:00,99.74,99.79,99.65,99.67,32934.0,77.1791,77.2178,77.1095,77.125,32934.0
2019-03-19 15:00:00,99.67,99.75,99.56,99.56,49690.0,77.125,77.1869,77.0399,77.0399,49690.0
2019-03-19 15:10:00,99.57,99.58,99.4,99.41,31400.0,77.0476,77.0553,76.9161,76.9238,31400.0
2019-03-19 15:20:00,99.4,99.41,99.27,99.29,31850.0,76.9161,76.9238,76.8155,76.8309,31850.0
2019-03-19 15:30:00,99.29,99.3,99.01,99.06,79832.0,76.8309,76.8387,76.6143,76.653,79832.0
2019-03-19 15:40:00,99.04,99.04,98.67,98.77,124007.0,76.6375,76.6375,76.3512,76.4286,124007.0
2019-03-19 15:50:00,98.77,98.91,98.56,98.91,431879.0,76.4286,76.5369,76.2661,76.5369,431879.0
2019-03-20 09:30:00,98.64,98.64,98.15,98.16,57784.0,76.328,76.328,75.9488,75.9565,57784.0
2019-03-20 09:40:00,98.16,98.21,97.95,98.1,55116.0,75.9565,75.9952,75.794,75.9101,55116.0
2019-03-20 09:50:00,98.1,98.34,98.07,98.14,21067.0,75.9101,76.0958,75.8869,75.9411,21067.0
2019-03-20 10:00:00,98.17,98.28,98.08,98.18,38329.0,75.9643,76.0494,75.8946,75.972,38329.0
2019-03-20 10:10:00,98.16,98.18,97.84,98.15,55718.0,75.9565,75.972,75.7089,75.9488,55718.0
2019-03-20 10:20:00,98.13,98.13,97.93,97.98,68045.0,75.9333,75.9333,75.7786,75.8173,68045.0
2019-03-20 10:30:00,98.02,98.68,97.99,98.26,40184.0,75.8482,76.3589,75.825,76.0339,40184.0
2019-03-20 10:40:00,98.25,98.65,98.13,98.58,24321.0,76.0262,76.3357,75.9333,76.2815,24321.0
2019-03-20 10:50:00,98.6,98.77,98.57,98.72,27281.0,76.297,76.4286,76.2738,76.3899,27281.0
2019-03-20 11:00:00,98.76,98.96,98.76,98.85,20465.0,76.4208,76.5756,76.4208,76.4905,20465.0
2019-03-20 11:10:00,98.86,99.01,98.83,98.94,31089.0,76.4982,76.6143,76.475,76.5601,31089.0
2019-03-20 11:20:00,98.95,99.0,98.78,98.84,28300.0,76.5678,76.6065,76.4363,76.4827,28300.0
2019-03-20 11:30:00,98.85,98.88,98.68,98.7,36472.0,76.4905,76.5137,76.3589,76.3744,36472.0
2019-03-20 11:40:00,98.69,98.77,98.59,98.68,45373.0,76.3667,76.4286,76.2893,76.3589,45373.0
2019-03-20 11:50:00,98.66,98.75,98.49,98.55,33607.0,76.3434,76.4131,76.2119,76.2583,33607.0
2019-03-20 12:00:00,98.57,98.81,98.54,98.81,20056.0,76.2738,76.4595,76.2506,76.4595,20056.0
2019-03-20 12:10:00,98.79,98.8,98.5,98.51,33168.0,76.444,76.4518,76.2196,76.2274,33168.0
2019-03-20 12:20:00,98.52,98.59,98.4,98.57,25417.0,76.2351,76.2893,76.1423,76.2738,25417.0
2019-03-20 12:30:00,98.59,98.59,98.31,98.39,27021.0,76.2893,76.2893,76.0726,76.1345,27021.0
2019-03-20 12:40:00,98.38,98.47,98.28,98.3,49130.0,76.1268,76.1964,76.0494,76.0649,49130.0
2019-03-20 12:50:00,98.29,98.3,98.04,98.15,49455.0,76.0571,76.0649,75.8637,75.9488,49455.0
2019-03-20 13:00:00,98.16,98.21,98.04,98.05,15780.0,75.9565,75.9952,75.8637,75.8714,15780.0
2019-03-20 13:10:00,98.05,98.17,98.03,98.07,31742.0,75.8714,75.9643,75.8559,75.8869,31742.0
2019-03-20 13:20:00,98.09,98.11,97.95,97.99,29920.0,75.9024,75.9178,75.794,75.825,29920.0
2019-03-20 13:30:00,97.98,98.19,97.95,98.19,27759.0,75.8173,75.9798,75.794,75.9798,27759.0
2019-03-20 13:40:00,98.2,98.28,98.13,98.2,24062.0,75.9875,76.0494,75.9333,75.9875,24062.0
2019-03-20 13:50:00,98.22,98.24,98.06,98.14,25608.0,76.003,76.0184,75.8792,75.9411,25608.0
2019-03-20 14:00:00,98.19,98.86,98.19,98.55,51510.0,75.9798,76.4982,75.9798,76.2583,51510.0
2019-03-20 14:10:00,98.6,98.87,98.58,98.67,54070.0,76.297,76.5059,76.2815,76.3512,54070.0
2019-03-20 14:20:00,98.64,98.98,98.64,98.98,55158.0,76.328,76.5911,76.328,76.5911,55158.0
2019-03-20 14:30:00,98.98,99.16,98.86,99.15,34129.0,76.5911,76.7303,76.4982,76.7226,34129.0
2019-03-20 14:40:00,99.16,99.25,99.05,99.15,35629.0,76.7303,76.8,76.6452,76.7226,35629.0
2019-03-20 14:50:00,99.15,99.27,99.07,99.16,37989.0,76.7226,76.8155,76.6607,76.7303,37989.0
2019-03-20 15:00:00,99.17,99.3,98.98,99.13,48150.0,76.7381,76.8387,76.5911,76.7071,48150.0
2019-03-20 15:10:00,99.13,99.3,99.09,99.21,39372.0,76.7071,76.8387,76.6762,76.769,39372.0
2019-03-20 15:20:00,99.22,99.31,98.99,99.02,77047.0,76.7768,76.8464,76.5988,76.622,77047.0
2019-03-20 15:30:00,99.01,99.01,98.45,98.49,108420.0,76.6143,76.6143,76.1809,76.2119,108420.0
2019-03-20 15:40:00,98.48,98.5,98.28,98.28,134206.0,76.2042,76.2196,76.0494,76.0494,134206.0
2019-03-20 15:50:00,98.28,98.31,98.03,98.15,257408.0,76.0494,76.0726,75.8559,75.9488,257408.0
2019-03-21 09:30:00,98.04,98.62,97.92,98.11,61412.0,75.8637,76.3125,75.7708,75.9178,61412.0
2019-03-21 09:40:00,98.04,98.27,97.87,98.07,28938.0,75.8637,76.0417,75.7321,75.8869,28938.0
2019-03-21 09:50:00,98.09,98.27,97.97,98.18,30015.0,75.9024,76.0417,75.8095,75.972,30015.0
2019-03-21 10:00:00,98.23,98.64,98.23,98.55,35179.0,76.0107,76.328,76.0107,76.2583,35179.0
2019-03-21 10:10:00,98.56,98.86,98.56,98.62,123876.0,76.2661,76.4982,76.2661,76.3125,123876.0
2019-03-21 10:20:00,98.62,98.94,98.49,98.91,48032.0,76.3125,76.5601,76.2119,76.5369,48032.0
2019-03-21 10:30:00,98.92,98.97,98.77,98.89,24074.0,76.5446,76.5833,76.4286,76.5214,24074.0
2019-03-21 10:40:00,98.89,98.92,98.71,98.73,29429.0,76.5214,76.5446,76.3821,76.3976,29429.0
2019-03-21 10:50:00,98.74,98.94,98.69,98.91,28420.0,76.4053,76.5601,76.3667,76.5369,28420.0
2019-03-21 11:00:00,98.92,99.14,98.89,98.9,34568.0,76.5446,76.7149,76.5214,76.5292,34568.0
2019-03-21 11:10:00,98.93,99.04,98.9,98.95,35366.0,76.5524,76.6375,76.5292,76.5678,35366.0
2019-03-21 11:20:00,98.95,99.07,98.8,98.89,24752.0,76.5678,76.6607,76.4518,76.5214,24752.0
2019-03-21 11:30:00,98.88,99.07,98.82,98.84,20491.0,76.5137,76.6607,76.4672,76.4827,20491.0
2019-03-21 11:40:00,98.82,98.99,98.77,98.88,22230.0,76.4672,76.5988,76.4286,76.5137,22230.0
2019-03-21 11:50:00,98.87,99.09,98.86,99.09,20680.0,76.5059,76.6762,76.4982,76.6762,20680.0
2019-03-21 12:00:00,99.06,99.06,98.59,98.63,39872.0,76.653,76.653,76.2893,76.3202,39872.0
2019-03-21 12:10:00,98.64,98.68,98.45,98.48,23514.0,76.328,76.3589,76.1809,76.2042,23514.0
2019-03-21 12:20:00,98.46,98.56,98.32,98.44,13347.0,76.1887,76.2661,76.0803,76.1732,13347.0
2019-03-21 12:30:00,98.45,98.46,98.32,98.35,13672.0,76.1809,76.1887,76.0803,76.1036,13672.0
2019-03-21 12:40:00,98.37,98.47,98.26,98.26,13577.0,76.119,76.1964,76.0339,76.0339,13577.0
2019-03-21 12:50:00,98.29,98.36,98.25,98.35,13134.0,76.0571,76.1113,76.0262,76.1036,13134.0
2019-03-21 13:00:00,98.36,98.73,98.35,98.69,17690.0,76.1113,76.3976,76.1036,76.3667,17690.0
2019-03-21 13:10:00,98.71,98.71,98.5,98.52,20722.0,76.3821,76.3821,76.2196,76.2351,20722.0
2019-03-21 13:20:00,98.52,98.73,98.49,98.69,21026.0,76.2351,76.3976,76.2119,76.3667,21026.0
2019-03-21 13:30:00,98.68,98.78,98.56,98.59,17771.0,76.3589,76.4363,76.2661,76.2893,17771.0
2019-03-21 13:40:00,98.6,98.74,98.49,98.61,41830.0,76.297,76.4053,76.2119,76.3048,41830.0
2019-03-21 13:50:00,98.61,98.8,98.59,98.64,18390.0,76.3048,76.4518,76.2893,76.328,18390.0
2019-03-21 14:00:00,98.63,98.88,98.63,98.86,17117.0,76.3202,76.5137,76.3202,76.4982,17117.0
2019-03-21 14:10:00,98.84,98.92,98.72,98.72,17936.0,76.4827,76.5446,76.3899,76.3899,17936.0
2019-03-21 14:20:00,98.73,98.86,98.7,98.85,16877.0,76.3976,76.4982,76.3744,76.4905,16877.0
2019-03-21 14:30:00,98.86,98.93,98.78,98.92,15493.0,76.4982,76.5524,76.4363,76.5446,15493.0
2019-03-21 14:40:00,98.93,99.06,98.91,98.94,21908.0,76.5524,76.653,76.5369,76.5601,21908.0
2019-03-21 14:50:00,98.94,98.96,98.71,98.72,33607.0,76.5601,76.5756,76.3821,76.3899,33607.0
2019-03-21 15:00:00,98.71,98.79,98.65,98.69,34084.0,76.3821,76.444,76.3357,76.3667,34084.0
2019-03-21 15:10:00,98.71,98.71,98.47,98.61,26673.0,76.3821,76.3821,76.1964,76.3048,26673.0
2019-03-21 15:20:00,98.6,98.72,98.53,98.65,32433.0,76.297,76.3899,76.2428,76.3357,32433.0
2019-03-21 15:30:00,98.66,98.72,98.53,98.65,43894.0,76.3434,76.3899,76.2428,76.3357,43894.0
2019-03-21 15:40:00,98.65,98.78,98.62,98.65,59524.0,76.3357,76.4363,76.3125,76.3357,59524.0
2019-03-21 15:50:00,98.65,98.72,98.5,98.55,165872.0,76.3357,76.3899,76.2196,76.2583,165872.0
2019-03-22 09:30:00,97.72,97.98,96.91,97.35,88030.0,75.6161,75.8173,74.9893,75.3298,88030.0
2019-03-22 09:40:00,97.35,97.35,97.0,97.16,60131.0,75.3298,75.3298,75.0589,75.1827,60131.0
2019-03-22 09:50:00,97.14,97.19,96.44,96.44,45468.0,75.1673,75.206,74.6256,74.6256,45468.0
2019-03-22 10:00:00,96.41,96.58,96.11,96.52,45722.0,74.6024,74.7339,74.3702,74.6875,45722.0
2019-03-22 10:10:00,96.52,96.95,96.49,96.92,33201.0,74.6875,75.0202,74.6643,74.997,33201.0
2019-03-22 10:20:00,96.92,97.18,96.66,96.66,30226.0,74.997,75.1982,74.7958,74.7958,30226.0
2019-03-22 10:30:00,96.71,96.8,96.52,96.66,17458.0,74.8345,74.9042,74.6875,74.7958,17458.0
2019-03-22 10:40:00,96.67,96.67,96.41,96.44,24357.0,74.8036,74.8036,74.6024,74.6256,24357.0
2019-03-22 10:50:00,96.44,96.63,96.37,96.4,20142.0,74.6256,74.7726,74.5714,74.5946,20142.0
2019-03-22 11:00:00,96.36,96.39,96.06,96.08,26691.0,74.5637,74.5869,74.3316,74.347,26691.0
2019-03-22 11:10:00,96.1,96.49,95.98,96.43,26385.0,74.3625,74.6643,74.2696,74.6179,26385.0
2019-03-22 11:20:00,96.42,96.42,96.01,96.12,17114.0,74.6101,74.6101,74.2929,74.378,17114.0
2019-03-22 11:30:00,96.07,96.17,95.86,95.9,30277.0,74.3393,74.4167,74.1768,74.2077,30277.0
2019-03-22 11:40:00,95.9,95.91,95.72,95.8,18272.0,74.2077,74.2155,74.0685,74.1304,18272.0
2019-03-22 11:50:00,95.76,95.77,95.51,95.57,17993.0,74.0994,74.1071,73.906,73.9524,17993.0
2019-03-22 12:00:00,95.55,95.92,95.53,95.84,19759.0,73.9369,74.2232,73.9214,74.1613,19759.0
2019-03-22 12:10:00,95.82,95.92,95.65,95.8,18724.0,74.1458,74.2232,74.0143,74.1304,18724.0
2019-03-22 12:20:00,95.78,95.88,95.56,95.64,14108.0,74.1149,74.1923,73.9447,74.0066,14108.0
2019-03-22 12:30:00,95.61,95.94,95.59,95.75,15541.0,73.9833,74.2387,73.9679,74.0917,15541.0
2019-03-22 12:40:00,95.72,95.72,95.48,95.65,22861.0,74.0685,74.0685,73.8827,74.0143,22861.0
2019-03-22 12:50:00,95.6,95.87,95.6,95.87,17325.0,73.9756,74.1845,73.9756,74.1845,17325.0
2019-03-22 13:00:00,95.86,96.16,95.83,96.11,14761.0,74.1768,74.4089,74.1536,74.3702,14761.0
2019-03-22 13:10:00,96.1,96.12,95.87,95.94,14532.0,74.3625,74.378,74.1845,74.2387,14532.0
2019-03-22 13:20:00,95.96,96.08,95.83,96.03,20000.0,74.2542,74.347,74.1536,74.3083,20000.0
2019-03-22 13:30:00,96.01,96.39,96.01,96.24,49311.0,74.2929,74.5869,74.2929,74.4708,49311.0
2019-03-22 13:40:00,96.25,96.33,96.16,96.18,10686.0,74.4786,74.5405,74.4089,74.4244,10686.0
2019-03-22 13:50:00,96.16,96.25,96.01,96.12,24494.0,74.4089,74.4786,74.2929,74.378,24494.0
2019-03-22 14:00:00,96.08,96.45,96.08,96.44,22200.0,74.347,74.6333,74.347,74.6256,22200.0
2019-03-22 14:10:00,96.46,96.79,96.46,96.66,38191.0,74.6411,74.8964,74.6411,74.7958,38191.0
2019-03-22 14:20:00,96.64,96.81,96.61,96.73,22416.0,74.7804,74.9119,74.7571,74.85,22416.0
2019-03-22 14:30:00,96.75,96.75,96.35,96.43,19583.0,74.8655,74.8655,74.556,74.6179,19583.0
2019-03-22 14:40:00,96.45,96.71,96.45,96.64,15941.0,74.6333,74.8345,74.6333,74.7804,15941.0
2019-03-22 14:50:00,96.65,96.81,96.64,96.71,20504.0,74.7881,74.9119,74.7804,74.8345,20504.0
2019-03-22 15:00:00,96.71,96.83,96.63,96.7,29238.0,74.8345,74.9274,74.7726,74.8268,29238.0
2019-03-22 15:10:00,96.69,96.76,96.48,96.56,23700.0,74.819,74.8732,74.6566,74.7185,23700.0
2019-03-22 15:20:00,96.53,96.62,96.38,96.39,42545.0,74.6952,74.7649,74.5792,74.5869,42545.0
2019-03-22 15:30:00,96.38,96.42,96.15,96.27,48759.0,74.5792,74.6101,74.4012,74.4941,48759.0
2019-03-22 15:40:00,96.27,96.39,96.13,96.31,64054.0,74.4941,74.5869,74.3857,74.525,64054.0
2019-03-22 15:50:00,96.3,96.34,95.94,95.98,141643.0,74.5173,74.5482,74.2387,74.2696,141643.0
2019-03-25 09:30:00,95.76,95.83,95.07,95.79,42559.0,74.0994,74.1536,73.5655,74.1226,42559.0
2019-03-25 09:40:00,95.74,95.79,95.13,95.13,25732.0,74.0839,74.1226,73.6119,73.6119,25732.0
2019-03-25 09:50:00,95.12,95.26,94.93,95.08,33614.0,73.6042,73.7125,73.4572,73.5732,33614.0
2019-03-25 10:00:00,95.05,95.27,94.97,95.09,29007.0,73.55,73.7202,73.4881,73.581,29007.0
2019-03-25 10:10:00,95.1,95.22,94.98,95.11,20647.0,73.5887,73.6816,73.4958,73.5964,20647.0
2019-03-25 10:20:00,95.07,95.28,95.05,95.22,21080.0,73.5655,73.728,73.55,73.6816,21080.0
2019-03-25 10:30:00,95.2,95.41,95.13,95.2,15125.0,73.6661,73.8286,73.6119,73.6661,15125.0
2019-03-25 10:40:00,95.13,95.27,95.06,95.23,39413.0,73.6119,73.7202,73.5577,73.6893,39413.0
2019-03-25 10:50:00,95.29,95.63,95.29,95.47,20417.0,73.7357,73.9988,73.7357,73.875,20417.0
2019-03-25 11:00:00,95.49,95.59,95.33,95.58,20880.0,73.8905,73.9679,73.7667,73.9601,20880.0
2019-03-25 11:10:00,95.59,95.84,95.58,95.81,22693.0,73.9679,74.1613,73.9601,74.1381,22693.0
2019-03-25 11:20:00,95.79,95.97,95.74,95.85,23212.0,74.1226,74.2619,74.0839,74.1691,23212.0
2019-03-25 11:30:00,95.82,95.83,95.41,95.41,14833.0,74.1458,74.1536,73.8286,73.8286,14833.0
2019-03-25 11:40:00,95.39,95.47,95.19,95.45,18262.0,73.8131,73.875,73.6583,73.8595,18262.0
2019-03-25 11:50:00,95.44,95.61,95.38,95.38,10323.0,73.8518,73.9833,73.8054,73.8054,10323.0
2019-03-25 12:00:00,95.35,95.63,95.32,95.59,29786.0,73.7822,73.9988,73.7589,73.9679,29786.0
2019-03-25 12:10:00,95.57,95.67,95.52,95.59,10292.0,73.9524,74.0298,73.9137,73.9679,10292.0
2019-03-25 12:20:00,95.61,95.72,95.6,95.64,7993.0,73.9833,74.0685,73.9756,74.0066,7993.0
2019-03-25 12:30:00,95.61,95.66,95.33,95.37,13424.0,73.9833,74.022,73.7667,73.7976,13424.0
2019-03-25 12:40:00,95.32,95.44,95.28,95.39,12235.0,73.7589,73.8518,73.728,73.8131,12235.0
2019-03-25 12:50:00,95.4,95.65,95.4,95.64,12543.0,73.8208,74.0143,73.8208,74.0066,12543.0
2019-03-25 13:00:00,95.63,95.65,95.44,95.56,10269.0,73.9988,74.0143,73.8518,73.9447,10269.0
2019-03-25 13:10:00,95.56,95.75,95.54,95.7,11260.0,73.9447,74.0917,73.9292,74.053,11260.0
2019-03-25 13:20:00,95.71,95.75,95.57,95.6,11712.0,74.0607,74.0917,73.9524,73.9756,11712.0
2019-03-25 13:30:00,95.56,95.84,95.53,95.8,22061.0,73.9447,74.1613,73.9214,74.1304,22061.0
2019-03-25 13:40:00,95.78,95.83,95.58,95.63,15777.0,74.1149,74.1536,73.9601,73.9988,15777.0
2019-03-25 13:50:00,95.64,95.68,95.49,95.52,12862.0,74.0066,74.0375,73.8905,73.9137,12862.0
2019-03-25 14:00:00,95.54,95.6,95.36,95.4,21053.0,73.9292,73.9756,73.7899,73.8208,21053.0
2019-03-25 14:10:00,95.38,95.39,95.18,95.2,17053.0,73.8054,73.8131,73.6506,73.6661,17053.0
2019-03-25 14:20:00,95.21,95.3,95.06,95.17,56745.0,73.6738,73.7435,73.5577,73.6429,56745.0
2019-03-25 14:30:00,95.17,95.4,95.17,95.4,14749.0,73.6429,73.8208,73.6429,73.8208,14749.0
2019-03-25 14:40:00,95.37,95.57,95.37,95.51,23151.0,73.7976,73.9524,73.7976,73.906,23151.0
2019-03-25 14:50:00,95.51,95.55,95.39,95.49,14337.0,73.906,73.9369,73.8131,73.8905,14337.0
2019-03-25 15:00:00,95.52,95.59,95.42,95.44,19410.0,73.9137,73.9679,73.8363,73.8518,19410.0
2019-03-25 15:10:00,95.43,95.64,95.43,95.51,17765.0,73.8441,74.0066,73.8441,73.906,17765.0
2019-03-25 15:20:00,95.54,95.74,95.52,95.6,23306.0,73.9292,74.0839,73.9137,73.9756,23306.0
2019-03-25 15:30:00,95.59,95.75,95.54,95.7,31923.0,73.9679,74.0917,73.9292,74.053,31923.0
2019-03-25 15:40:00,95.7,95.91,95.7,95.75,49395.0,74.053,74.2155,74.053,74.0917,49395.0
2019-03-25 15:50:00,95.75,95.89,95.72,95.84,88315.0,74.0917,74.2,74.0685,74.1613,88315.0
2019-03-26 09:30:00,96.66,98.03,96.66,97.88,77452.0,74.7958,75.8559,74.7958,75.7399,77452.0
2019-03-26 09:40:00,98.05,98.31,97.63,97.63,44538.0,75.8714,76.0726,75.5464,75.5464,44538.0
2019-03-26 09:50:00,97.64,98.1,97.44,97.96,36063.0,75.5542,75.9101,75.3994,75.8018,36063.0
2019-03-26 10:00:00,98.1,98.1,97.62,97.76,29168.0,75.9101,75.9101,75.5387,75.647,29168.0
2019-03-26 10:10:00,97.78,97.82,97.61,97.78,46926.0,75.6625,75.6934,75.5309,75.6625,46926.0
2019-03-26 10:20:00,97.77,97.91,97.72,97.88,25164.0,75.6548,75.7631,75.6161,75.7399,25164.0
2019-03-26 10:30:00,97.91,97.92,97.55,97.7,35237.0,75.7631,75.7708,75.4845,75.6006,35237.0
2019-03-26 10:40:00,97.7,98.11,97.68,98.0,82735.0,75.6006,75.9178,75.5851,75.8327,82735.0
2019-03-26 10:50:00,98.03,98.08,97.94,98.02,34703.0,75.8559,75.8946,75.7863,75.8482,34703.0
2019-03-26 11:00:00,98.01,98.07,97.75,97.82,52385.0,75.8405,75.8869,75.6393,75.6934,52385.0
2019-03-26 11:10:00,97.83,97.83,97.55,97.56,64686.0,75.7012,75.7012,75.4845,75.4923,64686.0
2019-03-26 11:20:00,97.58,97.76,97.42,97.71,37352.0,75.5077,75.647,75.3839,75.6083,37352.0
2019-03-26 11:30:00,97.71,97.96,97.53,97.96,24972.0,75.6083,75.8018,75.469,75.8018,24972.0
2019-03-26 11:40:00,97.96,98.02,97.73,97.92,22962.0,75.8018,75.8482,75.6238,75.7708,22962.0
2019-03-26 11:50:00,97.89,97.89,97.65,97.68,24922.0,75.7476,75.7476,75.5619,75.5851,24922.0
2019-03-26 12:00:00,97.68,97.89,97.67,97.73,21467.0,75.5851,75.7476,75.5774,75.6238,21467.0
2019-03-26 12:10:00,97.72,97.89,97.64,97.77,44210.0,75.6161,75.7476,75.5542,75.6548,44210.0
2019-03-26 12:20:00,97.78,97.81,97.63,97.71,17990.0,75.6625,75.6857,75.5464,75.6083,17990.0
2019-03-26 12:30:00,97.69,97.71,97.5,97.5,18015.0,75.5929,75.6083,75.4458,75.4458,18015.0
2019-03-26 12:40:00,97.53,97.58,97.42,97.5,20495.0,75.469,75.5077,75.3839,75.4458,20495.0
2019-03-26 12:50:00,97.49,97.62,97.46,97.59,26880.0,75.4381,75.5387,75.4149,75.5155,26880.0
2019-03-26 13:00:00,97.6,97.67,97.42,97.47,29285.0,75.5232,75.5774,75.3839,75.4226,29285.0
2019-03-26 13:10:00,97.48,97.6,97.48,97.56,20949.0,75.4304,75.5232,75.4304,75.4923,20949.0
2019-03-26 13:20:00,97.56,97.57,97.42,97.44,20751.0,75.4923,75.5,75.3839,75.3994,20751.0
2019-03-26 13:30:00,97.44,97.46,97.19,97.3,33395.0,75.3994,75.4149,75.206,75.2911,33395.0
2019-03-26 13:40:00,97.31,97.32,97.27,97.28,40543.0,75.2988,75.3065,75.2679,75.2756,40543.0
2019-03-26 13:50:00,97.29,97.31,97.1,97.15,36772.0,75.2833,75.2988,75.1363,75.175,36772.0
2019-03-26 14:00:00,97.14,97.18,97.04,97.15,30029.0,75.1673,75.1982,75.0899,75.175,30029.0
2019-03-26 14:10:00,97.15,97.41,97.1,97.39,22652.0,75.175,75.3762,75.1363,75.3607,22652.0
2019-03-26 14:20:00,97.39,97.44,97.32,97.35,20936.0,75.3607,75.3994,75.3065,75.3298,20936.0
2019-03-26 14:30:00,97.32,97.51,97.19,97.47,25064.0,75.3065,75.4536,75.206,75.4226,25064.0
2019-03-26 14:40:00,97.47,97.72,97.42,97.68,36285.0,75.4226,75.6161,75.3839,75.5851,36285.0
2019-03-26 14:50:00,97.7,97.78,97.6,97.78,24008.0,75.6006,75.6625,75.5232,75.6625,24008.0
2019-03-26 15:00:00,97.8,97.92,97.72,97.8,23991.0,75.678,75.7708,75.6161,75.678,23991.0
2019-03-26 15:10:00,97.81,97.92,97.72,97.74,30107.0,75.6857,75.7708,75.6161,75.6315,30107.0
2019-03-26 15:20:00,97.75,97.86,97.73,97.74,28535.0,75.6393,75.7244,75.6238,75.6315,28535.0
2019-03-26 15:30:00,97.74,98.04,97.73,97.79,53578.0,75.6315,75.8637,75.6238,75.6702,53578.0
2019-03-26 15:40:00,97.8,97.96,97.76,97.85,61852.0,75.678,75.8018,75.647,75.7167,61852.0
2019-03-26 15:50:00,97.85,98.05,97.82,98.02,117209.0,75.7167,75.8714,75.6934,75.8482,117209.0
2019-03-27 09:30:00,97.75,98.28,97.48,98.09,61708.0,75.6393,76.0494,75.4304,75.9024,61708.0
2019-03-27 09:40:00,98.15,98.29,98.04,98.1,35039.0,75.9488,76.0571,75.8637,75.9101,35039.0
2019-03-27 09:50:00,98.12,98.26,98.05,98.17,18491.0,75.9256,76.0339,75.8714,75.9643,18491.0
2019-03-27 10:00:00,98.19,98.19,97.71,97.82,24346.0,75.9798,75.9798,75.6083,75.6934,24346.0
2019-03-27 10:10:00,97.85,98.18,97.85,98.16,14013.0,75.7167,75.972,75.7167,75.9565,14013.0
2019-03-27 10:20:00,98.16,98.24,98.03,98.06,20369.0,75.9565,76.0184,75.8559,75.8792,20369.0
2019-03-27 10:30:00,98.04,98.12,97.79,97.87,12131.0,75.8637,75.9256,75.6702,75.7321,12131.0
2019-03-27 10:40:00,97.86,97.96,97.67,97.8,15580.0,75.7244,75.8018,75.5774,75.678,15580.0
2019-03-27 10:50:00,97.76,97.98,97.62,97.97,14547.0,75.647,75.8173,75.5387,75.8095,14547.0
2019-03-27 11:00:00,97.95,98.05,97.85,98.05,44815.0,75.794,75.8714,75.7167,75.8714,44815.0
2019-03-27 11:10:00,98.05,98.05,97.67,97.7,21376.0,75.8714,75.8714,75.5774,75.6006,21376.0
2019-03-27 11:20:00,97.7,97.77,97.5,97.51,18384.0,75.6006,75.6548,75.4458,75.4536,18384.0
2019-03-27 11:30:00,97.5,97.6,97.25,97.35,20643.0,75.4458,75.5232,75.2524,75.3298,20643.0
2019-03-27 11:40:00,97.34,97.34,96.97,97.05,23500.0,75.322,75.322,75.0357,75.0976,23500.0
2019-03-27 11:50:00,97.06,97.33,96.98,97.24,22870.0,75.1054,75.3143,75.0435,75.2446,22870.0
2019-03-27 12:00:00,97.24,97.52,97.17,97.36,15217.0,75.2446,75.4613,75.1905,75.3375,15217.0
2019-03-27 12:10:00,97.37,97.51,97.32,97.5,28698.0,75.3452,75.4536,75.3065,75.4458,28698.0
2019-03-27 12:20:00,97.51,97.78,97.45,97.75,27633.0,75.4536,75.6625,75.4071,75.6393,27633.0
2019-03-27 12:30:00,97.72,97.74,97.55,97.63,18315.0,75.6161,75.6315,75.4845,75.5464,18315.0
2019-03-27 12:40:00,97.62,97.79,97.56,97.75,20404.0,75.5387,75.6702,75.4923,75.6393,20404.0
2019-03-27 12:50:00,97.74,97.75,97.62,97.62,13128.0,75.6315,75.6393,75.5387,75.5387,13128.0
2019-03-27 13:00:00,97.64,97.64,97.49,97.5,22875.0,75.5542,75.5542,75.4381,75.4458,22875.0
2019-03-27 13:10:00,97.51,97.88,97.51,97.8,17339.0,75.4536,75.7399,75.4536,75.678,17339.0
2019-03-27 13:20:00,97.82,97.94,97.71,97.71,23288.0,75.6934,75.7863,75.6083,75.6083,23288.0
2019-03-27 13:30:00,97.73,97.74,97.52,97.61,19930.0,75.6238,75.6315,75.4613,75.5309,19930.0
2019-03-27 13:40:00,97.62,97.72,97.51,97.52,31050.0,75.5387,75.6161,75.4536,75.4613,31050.0
2019-03-27 13:50:00,97.54,97.7,97.51,97.69,19730.0,75.4768,75.6006,75.4536,75.5929,19730.0
2019-03-27 14:00:00,97.69,97.83,97.64,97.78,17149.0,75.5929,75.7012,75.5542,75.6625,17149.0
2019-03-27 14:10:00,97.77,97.94,97.74,97.8,17515.0,75.6548,75.7863,75.6315,75.678,17515.0
2019-03-27 14:20:00,97.8,97.81,97.7,97.8,12483.0,75.678,75.6857,75.6006,75.678,12483.0
2019-03-27 14:30:00,97.8,97.96,97.74,97.74,37805.0,75.678,75.8018,75.6315,75.6315,37805.0
2019-03-27 14:40:00,97.75,97.84,97.73,97.77,15906.0,75.6393,75.7089,75.6238,75.6548,15906.0
2019-03-27 14:50:00,97.77,97.82,97.54,97.59,29725.0,75.6548,75.6934,75.4768,75.5155,29725.0
2019-03-27 15:00:00,97.59,97.65,97.52,97.56,41190.0,75.5155,75.5619,75.4613,75.4923,41190.0
2019-03-27 15:10:00,97.56,97.58,97.41,97.55,51254.0,75.4923,75.5077,75.3762,75.4845,51254.0
2019-03-27 15:20:00,97.56,97.61,97.5,97.59,34459.0,75.4923,75.5309,75.4458,75.5155,34459.0
2019-03-27 15:30:00,97.6,97.74,97.55,97.57,65779.0,75.5232,75.6315,75.4845,75.5,65779.0
2019-03-27 15:40:00,97.57,97.63,97.37,97.42,75131.0,75.5,75.5464,75.3452,75.3839,75131.0
2019-03-27 15:50:00,97.43,97.45,97.2,97.28,154759.0,75.3917,75.4071,75.2137,75.2756,154759.0
2019-03-28 09:30:00,96.81,97.05,96.48,96.76,75537.0,74.9119,75.0976,74.6566,74.8732,75537.0
2019-03-28 09:40:00,96.78,96.83,96.53,96.75,33911.0,74.8887,74.9274,74.6952,74.8655,33911.0
2019-03-28 09:50:00,96.75,96.92,96.44,96.92,27324.0,74.8655,74.997,74.6256,74.997,27324.0
2019-03-28 10:00:00,96.92,97.27,96.82,97.16,19900.0,74.997,75.2679,74.9196,75.1827,19900.0
2019-03-28 10:10:00,97.21,97.23,97.02,97.17,18404.0,75.2214,75.2369,75.0744,75.1905,18404.0
2019-03-28 10:20:00,97.22,97.27,97.06,97.08,14691.0,75.2292,75.2679,75.1054,75.1208,14691.0
2019-03-28 10:30:00,97.09,97.16,96.97,96.97,13500.0,75.1286,75.1827,75.0357,75.0357,13500.0
2019-03-28 10:40:00,96.92,96.99,96.65,96.78,35733.0,74.997,75.0512,74.7881,74.8887,35733.0
2019-03-28 10:50:00,96.79,96.84,96.56,96.57,21574.0,74.8964,74.9351,74.7185,74.7262,21574.0
2019-03-28 11:00:00,96.54,96.57,96.2,96.32,21689.0,74.703,74.7262,74.4399,74.5327,21689.0
2019-03-28 11:10:00,96.32,96.42,96.28,96.28,13733.0,74.5327,74.6101,74.5018,74.5018,13733.0
2019-03-28 11:20:00,96.25,96.37,95.97,95.99,32052.0,74.4786,74.5714,74.2619,74.2774,32052.0
2019-03-28 11:30:00,96.01,96.2,95.97,96.04,20525.0,74.2929,74.4399,74.2619,74.3161,20525.0
2019-03-28 11:40:00,96.0,96.14,95.82,96.1,20715.0,74.2851,74.3935,74.1458,74.3625,20715.0
2019-03-28 11:50:00,96.12,96.15,95.87,95.9,67167.0,74.378,74.4012,74.1845,74.2077,67167.0
2019-03-28 12:00:00,95.89,95.94,95.51,95.51,126104.0,74.2,74.2387,73.906,73.906,126104.0
2019-03-28 12:10:00,95.52,95.55,95.16,95.53,129369.0,73.9137,73.9369,73.6351,73.9214,129369.0
2019-03-28 12:20:00,95.53,95.77,95.45,95.76,46097.0,73.9214,74.1071,73.8595,74.0994,46097.0
2019-03-28 12:30:00,95.77,95.78,95.63,95.67,31047.0,74.1071,74.1149,73.9988,74.0298,31047.0
2019-03-28 12:40:00,95.67,95.77,95.62,95.67,22987.0,74.0298,74.1071,73.9911,74.0298,22987.0
2019-03-28 12:50:00,95.68,95.83,95.67,95.75,12280.0,74.0375,74.1536,74.0298,74.0917,12280.0
2019-03-28 13:00:00,95.76,95.85,95.73,95.75,19348.0,74.0994,74.1691,74.0762,74.0917,19348.0
2019-03-28 13:10:00,95.75,95.87,95.73,95.85,11949.0,74.0917,74.1845,74.0762,74.1691,11949.0
2019-03-28 13:20:00,95.87,95.93,95.81,95.83,15335.0,74.1845,74.231,74.1381,74.1536,15335.0
2019-03-28 13:30:00,95.82,95.9,95.57,95.63,68734.0,74.1458,74.2077,73.9524,73.9988,68734.0
2019-03-28 13:40:00,95.63,95.67,95.3,95.56,110465.0,73.9988,74.0298,73.7435,73.9447,110465.0
2019-03-28 13:50:00,95.56,95.75,95.55,95.75,25497.0,73.9447,74.0917,73.9369,74.0917,25497.0
2019-03-28 14:00:00,95.78,95.92,95.7,95.87,20634.0,74.1149,74.2232,74.053,74.1845,20634.0
2019-03-28 14:10:00,95.87,96.01,95.87,95.97,10318.0,74.1845,74.2929,74.1845,74.2619,10318.0
2019-03-28 14:20:00,95.97,95.99,95.81,95.84,18627.0,74.2619,74.2774,74.1381,74.1613,18627.0
2019-03-28 14:30:00,95.86,95.87,95.75,95.82,25490.0,74.1768,74.1845,74.0917,74.1458,25490.0
2019-03-28 14:40:00,95.79,95.82,95.61,95.74,15130.0,74.1226,74.1458,73.9833,74.0839,15130.0
2019-03-28 14:50:00,95.75,95.86,95.7,95.85,22266.0,74.0917,74.1768,74.053,74.1691,22266.0
2019-03-28 15:00:00,95.84,95.89,95.6,95.6,71467.0,74.1613,74.2,73.9756,73.9756,71467.0
2019-03-28 15:10:00,95.62,95.68,95.46,95.68,148665.0,73.9911,74.0375,73.8673,74.0375,148665.0
2019-03-28 15:20:00,95.68,95.81,95.65,95.72,32375.0,74.0375,74.1381,74.0143,74.0685,32375.0
2019-03-28 15:30:00,95.74,95.85,95.74,95.83,47560.0,74.0839,74.1691,74.0839,74.1536,47560.0
2019-03-28 15:40:00,95.84,95.94,95.8,95.81,83464.0,74.1613,74.2387,74.1304,74.1381,83464.0
2019-03-28 15:50:00,95.81,95.88,95.62,95.67,178340.0,74.1381,74.1923,73.9911,74.0298,178340.0
2019-03-29 09:30:00,96.61,96.91,96.5,96.54,46355.0,74.7571,74.9893,74.672,74.703,46355.0
2019-03-29 09:40:00,96.51,96.84,96.4,96.66,13763.0,74.6798,74.9351,74.5946,74.7958,13763.0
2019-03-29 09:50:00,96.64,96.68,96.43,96.49,20965.0,74.7804,74.8113,74.6179,74.6643,20965.0
2019-03-29 10:00:00,96.45,96.48,96.06,96.1,27445.0,74.6333,74.6566,74.3316,74.3625,27445.0
2019-03-29 10:10:00,96.08,96.08,95.83,95.85,38515.0,74.347,74.347,74.1536,74.1691,38515.0
2019-03-29 10:20:00,95.81,95.81,95.18,95.26,133541.0,74.1381,74.1381,73.6506,73.7125,133541.0
2019-03-29 10:30:00,95.26,95.36,94.95,95.25,104971.0,73.7125,73.7899,73.4726,73.7048,104971.0
2019-03-29 10:40:00,95.2,95.2,94.73,94.78,45824.0,73.6661,73.6661,73.3024,73.3411,45824.0
2019-03-29 10:50:00,94.78,94.78,94.48,94.65,46729.0,73.3411,73.3411,73.1089,73.2405,46729.0
2019-03-29 11:00:00,94.64,94.96,94.64,94.72,64210.0,73.2328,73.4804,73.2328,73.2947,64210.0
2019-03-29 11:10:00,94.69,94.9,94.66,94.82,22078.0,73.2714,73.4339,73.2482,73.372,22078.0
2019-03-29 11:20:00,94.82,94.86,94.72,94.84,35204.0,73.372,73.403,73.2947,73.3875,35204.0
2019-03-29 11:30:00,94.84,94.99,94.79,94.89,27493.0,73.3875,73.5036,73.3488,73.4262,27493.0
2019-03-29 11:40:00,94.92,94.96,94.83,94.9,19461.0,73.4494,73.4804,73.3798,73.4339,19461.0
2019-03-29 11:50:00,94.92,94.96,94.79,94.85,29196.0,73.4494,73.4804,73.3488,73.3953,29196.0
2019-03-29 12:00:00,94.82,94.84,94.66,94.82,30176.0,73.372,73.3875,73.2482,73.372,30176.0
2019-03-29 12:10:00,94.85,95.09,94.82,95.06,23200.0,73.3953,73.581,73.372,73.5577,23200.0
2019-03-29 12:20:00,95.06,95.22,95.06,95.13,13336.0,73.5577,73.6816,73.5577,73.6119,13336.0
2019-03-29 12:30:00,95.15,95.3,95.09,95.28,14948.0,73.6274,73.7435,73.581,73.728,14948.0
2019-03-29 12:40:00,95.25,95.26,95.11,95.25,13242.0,73.7048,73.7125,73.5964,73.7048,13242.0
2019-03-29 12:50:00,95.28,95.3,95.08,95.17,17710.0,73.728,73.7435,73.5732,73.6429,17710.0
2019-03-29 13:00:00,95.18,95.21,95.04,95.06,12603.0,73.6506,73.6738,73.5423,73.5577,12603.0
2019-03-29 13:10:00,95.08,95.08,94.98,95.0,13045.0,73.5732,73.5732,73.4958,73.5113,13045.0
2019-03-29 13:20:00,94.98,95.16,94.97,95.12,18013.0,73.4958,73.6351,73.4881,73.6042,18013.0
2019-03-29 13:30:00,95.11,95.14,94.91,94.93,21440.0,73.5964,73.6197,73.4417,73.4572,21440.0
2019-03-29 13:40:00,94.9,95.0,94.87,94.95,18162.0,73.4339,73.5113,73.4107,73.4726,18162.0
2019-03-29 13:50:00,94.95,94.95,94.75,94.75,17278.0,73.4726,73.4726,73.3179,73.3179,17278.0
2019-03-29 14:00:00,94.75,94.89,94.72,94.88,15351.0,73.3179,73.4262,73.2947,73.4185,15351.0
2019-03-29 14:10:00,94.88,94.91,94.82,94.84,13447.0,73.4185,73.4417,73.372,73.3875,13447.0
2019-03-29 14:20:00,94.83,94.87,94.77,94.82,19412.0,73.3798,73.4107,73.3333,73.372,19412.0
2019-03-29 14:30:00,94.82,94.92,94.81,94.89,19566.0,73.372,73.4494,73.3643,73.4262,19566.0
2019-03-29 14:40:00,94.87,94.98,94.76,94.97,33606.0,73.4107,73.4958,73.3256,73.4881,33606.0
2019-03-29 14:50:00,94.97,95.15,94.91,95.12,50410.0,73.4881,73.6274,73.4417,73.6042,50410.0
2019-03-29 15:00:00,95.11,95.2,95.04,95.09,23981.0,73.5964,73.6661,73.5423,73.581,23981.0
2019-03-29 15:10:00,95.07,95.14,94.96,95.14,37588.0,73.5655,73.6197,73.4804,73.6197,37588.0
2019-03-29 15:20:00,95.14,95.17,94.92,94.94,34659.0,73.6197,73.6429,73.4494,73.4649,34659.0
2019-03-29 15:30:00,94.95,95.14,94.9,95.13,63490.0,73.4726,73.6197,73.4339,73.6119,63490.0
2019-03-29 15:40:00,95.14,95.22,94.95,95.0,84914.0,73.6197,73.6816,73.4726,73.5113,84914.0
2019-03-29 15:50:00,95.0,95.2,94.88,95.15,175464.0,73.5113,73.6661,73.4185,73.6274,175464.0
2019-04-01 09:30:00,96.01,96.17,95.73,95.87,46193.0,74.2929,74.4167,74.0762,74.1845,46193.0
2019-04-01 09:40:00,95.93,96.29,95.62,95.83,32499.0,74.231,74.5095,73.9911,74.1536,32499.0
2019-04-01 09:50:00,95.8,95.92,95.6,95.65,42461.0,74.1304,74.2232,73.9756,74.0143,42461.0
2019-04-01 10:00:00,95.7,96.08,95.7,95.9,54771.0,74.053,74.347,74.053,74.2077,54771.0
2019-04-01 10:10:00,95.91,96.01,95.75,96.0,25585.0,74.2155,74.2929,74.0917,74.2851,25585.0
2019-04-01 10:20:00,96.02,96.16,95.94,96.13,38165.0,74.3006,74.4089,74.2387,74.3857,38165.0
2019-04-01 10:30:00,96.13,96.14,95.7,95.8,30569.0,74.3857,74.3935,74.053,74.1304,30569.0
2019-04-01 10:40:00,95.8,95.82,95.6,95.66,25040.0,74.1304,74.1458,73.9756,74.022,25040.0
2019-04-01 10:50:00,95.63,95.76,95.53,95.55,31261.0,73.9988,74.0994,73.9214,73.9369,31261.0
2019-04-01 11:00:00,95.56,95.83,95.51,95.59,32653.0,73.9447,74.1536,73.906,73.9679,32653.0
2019-04-01 11:10:00,95.59,95.8,95.52,95.71,36477.0,73.9679,74.1304,73.9137,74.0607,36477.0
2019-04-01 11:20:00,95.71,95.71,95.5,95.59,45084.0,74.0607,74.0607,73.8982,73.9679,45084.0
2019-04-01 11:30:00,95.57,95.57,95.24,95.25,44244.0,73.9524,73.9524,73.697,73.7048,44244.0
2019-04-01 11:40:00,95.26,95.32,95.06,95.18,80768.0,73.7125,73.7589,73.5577,73.6506,80768.0
2019-04-01 11:50:00,95.19,95.25,95.15,95.16,116729.0,73.6583,73.7048,73.6274,73.6351,116729.0
2019-04-01 12:00:00,95.15,95.17,94.88,95.12,48902.0,73.6274,73.6429,73.4185,73.6042,48902.0
2019-04-01 12:10:00,95.11,95.27,95.07,95.19,55102.0,73.5964,73.7202,73.5655,73.6583,55102.0
2019-04-01 12:20:00,95.2,95.44,95.2,95.38,31735.0,73.6661,73.8518,73.6661,73.8054,31735.0
2019-04-01 12:30:00,95.38,95.39,95.26,95.36,22818.0,73.8054,73.8131,73.7125,73.7899,22818.0
2019-04-01 12:40:00,95.37,95.52,95.32,95.44,17392.0,73.7976,73.9137,73.7589,73.8518,17392.0
2019-04-01 12:50:00,95.44,95.74,95.43,95.73,20830.0,73.8518,74.0839,73.8441,74.0762,20830.0
2019-04-01 13:00:00,95.71,95.71,95.53,95.58,57997.0,74.0607,74.0607,73.9214,73.9601,57997.0
2019-04-01 13:10:00,95.54,95.54,95.38,95.39,37081.0,73.9292,73.9292,73.8054,73.8131,37081.0
2019-04-01 13:20:00,95.39,95.46,95.26,95.41,41531.0,73.8131,73.8673,73.7125,73.8286,41531.0
2019-04-01 13:30:00,95.44,95.58,95.41,95.48,24644.0,73.8518,73.9601,73.8286,73.8827,24644.0
2019-04-01 13:40:00,95.48,95.51,95.4,95.46,19167.0,73.8827,73.906,73.8208,73.8673,19167.0
2019-04-01 13:50:00,95.46,95.48,95.22,95.27,25522.0,73.8673,73.8827,73.6816,73.7202,25522.0
2019-04-01 14:00:00,95.3,95.54,95.22,95.48,29894.0,73.7435,73.9292,73.6816,73.8827,29894.0
2019-04-01 14:10:00,95.49,95.49,95.34,95.45,24524.0,73.8905,73.8905,73.7744,73.8595,24524.0
2019-04-01 14:20:00,95.45,95.45,95.15,95.15,31142.0,73.8595,73.8595,73.6274,73.6274,31142.0
2019-04-01 14:30:00,95.15,95.28,95.06,95.06,36580.0,73.6274,73.728,73.5577,73.5577,36580.0
2019-04-01 14:40:00,95.06,95.1,94.81,94.92,59026.0,73.5577,73.5887,73.3643,73.4494,59026.0
2019-04-01 14:50:00,94.92,95.1,94.91,94.99,42222.0,73.4494,73.5887,73.4417,73.5036,42222.0
2019-04-01 15:00:00,94.99,94.99,94.72,94.73,51827.0,73.5036,73.5036,73.2947,73.3024,51827.0
2019-04-01 15:10:00,94.73,94.87,94.73,94.81,44224.0,73.3024,73.4107,73.3024,73.3643,44224.0
2019-04-01 15:20:00,94.8,94.88,94.76,94.82,49742.0,73.3566,73.4185,73.3256,73.372,49742.0
2019-04-01 15:30:00,94.83,94.86,94.7,94.71,79879.0,73.3798,73.403,73.2792,73.2869,79879.0
2019-04-01 15:40:00,94.7,94.99,94.66,94.97,154914.0,73.2792,73.5036,73.2482,73.4881,154914.0
2019-04-01 15:50:00,94.97,95.16,94.97,95.05,197610.0,73.4881,73.6351,73.4881,73.55,197610.0
2019-04-02 09:30:00,95.34,95.78,95.13,95.61,88006.0,73.7744,74.1149,73.6119,73.9833,88006.0
2019-04-02 09:40:00,95.51,95.65,95.39,95.47,19167.0,73.906,74.0143,73.8131,73.875,19167.0
2019-04-02 09:50:00,95.47,95.71,95.33,95.65,84652.0,73.875,74.0607,73.7667,74.0143,84652.0
2019-04-02 10:00:00,95.58,95.72,95.23,95.44,51923.0,73.9601,74.0685,73.6893,73.8518,51923.0
2019-04-02 10:10:00,95.37,95.4,95.12,95.23,52020.0,73.7976,73.8208,73.6042,73.6893,52020.0
2019-04-02 10:20:00,95.2,95.28,95.09,95.15,40113.0,73.6661,73.728,73.581,73.6274,40113.0
2019-04-02 10:30:00,95.16,95.2,94.87,94.87,27504.0,73.6351,73.6661,73.4107,73.4107,27504.0
2019-04-02 10:40:00,94.88,94.94,94.42,94.42,62958.0,73.4185,73.4649,73.0625,73.0625,62958.0
2019-04-02 10:50:00,94.43,94.49,94.25,94.3,49045.0,73.0703,73.1167,72.931,72.9697,49045.0
2019-04-02 11:00:00,94.3,94.4,94.14,94.26,35740.0,72.9697,73.047,72.8459,72.9387,35740.0
2019-04-02 11:10:00,94.25,94.58,94.14,94.55,41784.0,72.931,73.1863,72.8459,73.1631,41784.0
2019-04-02 11:20:00,94.59,94.67,94.3,94.46,34133.0,73.1941,73.256,72.9697,73.0935,34133.0
2019-04-02 11:30:00,94.44,94.47,94.35,94.4,43760.0,73.078,73.1012,73.0083,73.047,43760.0
2019-04-02 11:40:00,94.41,94.45,94.34,94.41,44628.0,73.0548,73.0857,73.0006,73.0548,44628.0
2019-04-02 11:50:00,94.48,94.6,94.4,94.48,29412.0,73.1089,73.2018,73.047,73.1089,29412.0
2019-04-02 12:00:00,94.48,94.68,94.47,94.55,29834.0,73.1089,73.2637,73.1012,73.1631,29834.0
2019-04-02 12:10:00,94.55,94.57,94.5,94.54,19755.0,73.1631,73.1786,73.1244,73.1554,19755.0
2019-04-02 12:20:00,94.56,94.56,94.45,94.54,17574.0,73.1708,73.1708,73.0857,73.1554,17574.0
2019-04-02 12:30:00,94.54,94.56,94.38,94.38,69727.0,73.1554,73.1708,73.0316,73.0316,69727.0
2019-04-02 12:40:00,94.38,94.46,94.28,94.34,27057.0,73.0316,73.0935,72.9542,73.0006,27057.0
2019-04-02 12:50:00,94.35,94.55,94.26,94.55,40948.0,73.0083,73.1631,72.9387,73.1631,40948.0
2019-04-02 13:00:00,94.54,94.65,94.35,94.6,23908.0,73.1554,73.2405,73.0083,73.2018,23908.0
2019-04-02 13:10:00,94.64,94.67,94.54,94.55,22124.0,73.2328,73.256,73.1554,73.1631,22124.0
2019-04-02 13:20:00,94.56,94.56,94.35,94.35,54534.0,73.1708,73.1708,73.0083,73.0083,54534.0
2019-04-02 13:30:00,94.35,94.39,94.29,94.36,42751.0,73.0083,73.0393,72.9619,73.0161,42751.0
2019-04-02 13:40:00,94.37,94.37,94.13,94.13,113377.0,73.0238,73.0238,72.8381,72.8381,113377.0
2019-04-02 13:50:00,94.13,94.25,94.01,94.06,33021.0,72.8381,72.931,72.7453,72.7839,33021.0
2019-04-02 14:00:00,94.09,94.26,94.09,94.2,36442.0,72.8072,72.9387,72.8072,72.8923,36442.0
2019-04-02 14:10:00,94.19,94.25,94.03,94.07,29695.0,72.8845,72.931,72.7607,72.7917,29695.0
2019-04-02 14:20:00,94.03,94.05,93.87,94.05,43085.0,72.7607,72.7762,72.6369,72.7762,43085.0
2019-04-02 14:30:00,94.02,94.13,94.0,94.05,48425.0,72.753,72.8381,72.7375,72.7762,48425.0
2019-04-02 14:40:00,94.04,94.17,94.03,94.05,26493.0,72.7685,72.8691,72.7607,72.7762,26493.0
2019-04-02 14:50:00,94.06,94.17,94.04,94.12,30834.0,72.7839,72.8691,72.7685,72.8304,30834.0
2019-04-02 15:00:00,94.09,94.17,94.02,94.12,35535.0,72.8072,72.8691,72.753,72.8304,35535.0
2019-04-02 15:10:00,94.13,94.22,94.08,94.22,41810.0,72.8381,72.9078,72.7994,72.9078,41810.0
2019-04-02 15:20:00,94.21,94.31,94.14,94.28,54569.0,72.9,72.9774,72.8459,72.9542,54569.0
2019-04-02 15:30:00,94.29,94.53,94.29,94.51,90972.0,72.9619,73.1476,72.9619,73.1322,90972.0
2019-04-02 15:40:00,94.51,94.6,94.5,94.52,105458.0,73.1322,73.2018,73.1244,73.1399,105458.0
2019-04-02 15:50:00,94.52,94.6,94.47,94.53,157692.0,73.1399,73.2018,73.1012,73.1476,157692.0
2019-04-03 09:30:00,94.96,95.47,94.83,95.38,69037.0,73.4804,73.875,73.3798,73.8054,69037.0
2019-04-03 09:40:00,95.38,95.68,95.34,95.68,49963.0,73.8054,74.0375,73.7744,74.0375,49963.0
2019-04-03 09:50:00,95.64,95.74,95.46,95.65,54350.0,74.0066,74.0839,73.8673,74.0143,54350.0
2019-04-03 10:00:00,95.62,95.68,95.53,95.68,34878.0,73.9911,74.0375,73.9214,74.0375,34878.0
2019-04-03 10:10:00,95.68,95.85,95.65,95.76,30166.0,74.0375,74.1691,74.0143,74.0994,30166.0
2019-04-03 10:20:00,95.77,95.83,95.58,95.59,17775.0,74.1071,74.1536,73.9601,73.9679,17775.0
2019-04-03 10:30:00,95.5,95.77,95.39,95.77,39076.0,73.8982,74.1071,73.8131,74.1071,39076.0
2019-04-03 10:40:00,95.75,95.93,95.73,95.81,46534.0,74.0917,74.231,74.0762,74.1381,46534.0
2019-04-03 10:50:00,95.81,96.24,95.8,96.14,30672.0,74.1381,74.4708,74.1304,74.3935,30672.0
2019-04-03 11:00:00,96.14,96.37,96.14,96.22,28247.0,74.3935,74.5714,74.3935,74.4554,28247.0
2019-04-03 11:10:00,96.24,96.25,95.95,95.97,26445.0,74.4708,74.4786,74.2464,74.2619,26445.0
2019-04-03 11:20:00,95.95,96.01,95.81,95.95,30127.0,74.2464,74.2929,74.1381,74.2464,30127.0
2019-04-03 11:30:00,95.92,96.03,95.87,96.0,17075.0,74.2232,74.3083,74.1845,74.2851,17075.0
2019-04-03 11:40:00,96.0,96.06,95.9,95.94,16264.0,74.2851,74.3316,74.2077,74.2387,16264.0
2019-04-03 11:50:00,95.95,96.1,95.93,96.01,19925.0,74.2464,74.3625,74.231,74.2929,19925.0
2019-04-03 12:00:00,96.01,96.01,95.87,95.98,15695.0,74.2929,74.2929,74.1845,74.2696,15695.0
2019-04-03 12:10:00,95.97,95.97,95.87,95.88,19965.0,74.2619,74.2619,74.1845,74.1923,19965.0
2019-04-03 12:20:00,95.87,95.87,95.69,95.69,23381.0,74.1845,74.1845,74.0452,74.0452,23381.0
2019-04-03 12:30:00,95.69,95.74,95.65,95.73,26298.0,74.0452,74.0839,74.0143,74.0762,26298.0
2019-04-03 12:40:00,95.73,95.77,95.58,95.58,13246.0,74.0762,74.1071,73.9601,73.9601,13246.0
2019-04-03 12:50:00,95.58,95.63,95.5,95.5,20734.0,73.9601,73.9988,73.8982,73.8982,20734.0
2019-04-03 13:00:00,95.52,95.59,95.39,95.48,21422.0,73.9137,73.9679,73.8131,73.8827,21422.0
2019-04-03 13:10:00,95.48,95.49,95.23,95.29,28318.0,73.8827,73.8905,73.6893,73.7357,28318.0
2019-04-03 13:20:00,95.27,95.46,95.27,95.37,14561.0,73.7202,73.8673,73.7202,73.7976,14561.0
2019-04-03 13:30:00,95.39,95.39,95.28,95.29,18267.0,73.8131,73.8131,73.728,73.7357,18267.0
2019-04-03 13:40:00,95.31,95.37,95.25,95.35,34860.0,73.7512,73.7976,73.7048,73.7822,34860.0
2019-04-03 13:50:00,95.35,95.38,95.16,95.19,27408.0,73.7822,73.8054,73.6351,73.6583,27408.0
2019-04-03 14:00:00,95.19,95.26,95.11,95.11,21298.0,73.6583,73.7125,73.5964,73.5964,21298.0
2019-04-03 14:10:00,95.12,95.21,95.05,95.15,43776.0,73.6042,73.6738,73.55,73.6274,43776.0
2019-04-03 14:20:00,95.16,95.61,95.16,95.59,51267.0,73.6351,73.9833,73.6351,73.9679,51267.0
2019-04-03 14:30:00,95.59,95.59,95.47,95.5,32258.0,73.9679,73.9679,73.875,73.8982,32258.0
2019-04-03 14:40:00,95.51,95.58,95.41,95.45,29139.0,73.906,73.9601,73.8286,73.8595,29139.0
2019-04-03 14:50:00,95.45,95.53,95.43,95.45,24829.0,73.8595,73.9214,73.8441,73.8595,24829.0
2019-04-03 15:00:00,95.44,95.44,95.31,95.33,29341.0,73.8518,73.8518,73.7512,73.7667,29341.0
2019-04-03 15:10:00,95.31,95.37,95.04,95.04,29820.0,73.7512,73.7976,73.5423,73.5423,29820.0
2019-04-03 15:20:00,95.02,95.15,94.89,95.09,60829.0,73.5268,73.6274,73.4262,73.581,60829.0
2019-04-03 15:30:00,95.07,95.19,94.93,95.04,85591.0,73.5655,73.6583,73.4572,73.5423,85591.0
2019-04-03 15:40:00,95.04,95.11,94.88,94.93,97781.0,73.5423,73.5964,73.4185,73.4572,97781.0
2019-04-03 15:50:00,94.93,95.11,94.91,95.05,143468.0,73.4572,73.5964,73.4417,73.55,143468.0
2019-04-04 09:30:00,95.56,95.56,94.87,95.36,64704.0,73.9447,73.9447,73.4107,73.7899,64704.0
2019-04-04 09:40:00,95.35,95.42,94.85,94.99,45931.0,73.7822,73.8363,73.3953,73.5036,45931.0
2019-04-04 09:50:00,94.93,95.27,94.92,95.02,63415.0,73.4572,73.7202,73.4494,73.5268,63415.0
2019-04-04 10:00:00,95.09,95.3,95.07,95.24,25152.0,73.581,73.7435,73.5655,73.697,25152.0
2019-04-04 10:10:00,95.25,95.36,95.05,95.05,81171.0,73.7048,73.7899,73.55,73.55,81171.0
2019-04-04 10:20:00,95.06,95.12,94.83,94.86,32116.0,73.5577,73.6042,73.3798,73.403,32116.0
2019-04-04 10:30:00,94.89,95.0,94.66,94.68,21341.0,73.4262,73.5113,73.2482,73.2637,21341.0
2019-04-04 10:40:00,94.72,94.96,94.57,94.95,21740.0,73.2947,73.4804,73.1786,73.4726,21740.0
2019-04-04 10:50:00,94.95,95.09,94.88,95.02,20496.0,73.4726,73.581,73.4185,73.5268,20496.0
2019-04-04 11:00:00,95.02,95.06,94.87,94.96,71662.0,73.5268,73.5577,73.4107,73.4804,71662.0
2019-04-04 11:10:00,94.95,94.98,94.84,94.84,55626.0,73.4726,73.4958,73.3875,73.3875,55626.0
2019-04-04 11:20:00,94.83,95.08,94.73,95.02,32888.0,73.3798,73.5732,73.3024,73.5268,32888.0
2019-04-04 11:30:00,95.02,95.34,94.86,95.34,33196.0,73.5268,73.7744,73.403,73.7744,33196.0
2019-04-04 11:40:00,95.36,95.61,95.25,95.54,19700.0,73.7899,73.9833,73.7048,73.9292,19700.0
2019-04-04 11:50:00,95.52,95.78,95.49,95.74,30998.0,73.9137,74.1149,73.8905,74.0839,30998.0
2019-04-04 12:00:00,95.75,95.81,95.67,95.74,15035.0,74.0917,74.1381,74.0298,74.0839,15035.0
2019-04-04 12:10:00,95.7,95.72,95.47,95.55,17626.0,74.053,74.0685,73.875,73.9369,17626.0
2019-04-04 12:20:00,95.58,95.73,95.56,95.64,14984.0,73.9601,74.0762,73.9447,74.0066,14984.0
2019-04-04 12:30:00,95.59,95.69,95.54,95.62,17404.0,73.9679,74.0452,73.9292,73.9911,17404.0
2019-04-04 12:40:00,95.64,95.68,95.57,95.67,8818.0,74.0066,74.0375,73.9524,74.0298,8818.0
2019-04-04 12:50:00,95.7,95.84,95.67,95.76,14866.0,74.053,74.1613,74.0298,74.0994,14866.0
2019-04-04 13:00:00,95.77,95.87,95.72,95.82,25790.0,74.1071,74.1845,74.0685,74.1458,25790.0
2019-04-04 13:10:00,95.81,95.99,95.78,95.97,13090.0,74.1381,74.2774,74.1149,74.2619,13090.0
2019-04-04 13:20:00,95.97,96.04,95.92,96.03,20530.0,74.2619,74.3161,74.2232,74.3083,20530.0
2019-04-04 13:30:00,96.03,96.22,96.02,96.2,27916.0,74.3083,74.4554,74.3006,74.4399,27916.0
2019-04-04 13:40:00,96.21,96.29,96.19,96.26,27889.0,74.4476,74.5095,74.4321,74.4863,27889.0
2019-04-04 13:50:00,96.26,96.59,96.26,96.51,35584.0,74.4863,74.7417,74.4863,74.6798,35584.0
2019-04-04 14:00:00,96.53,96.7,96.5,96.69,30889.0,74.6952,74.8268,74.672,74.819,30889.0
2019-04-04 14:10:00,96.69,96.72,96.6,96.64,45040.0,74.819,74.8423,74.7494,74.7804,45040.0
2019-04-04 14:20:00,96.64,96.68,96.43,96.49,42205.0,74.7804,74.8113,74.6179,74.6643,42205.0
2019-04-04 14:30:00,96.48,96.51,96.34,96.42,24846.0,74.6566,74.6798,74.5482,74.6101,24846.0
2019-04-04 14:40:00,96.43,96.46,96.38,96.44,23866.0,74.6179,74.6411,74.5792,74.6256,23866.0
2019-04-04 14:50:00,96.43,96.47,96.39,96.47,21154.0,74.6179,74.6488,74.5869,74.6488,21154.0
2019-04-04 15:00:00,96.48,96.54,96.38,96.44,51593.0,74.6566,74.703,74.5792,74.6256,51593.0
2019-04-04 15:10:00,96.45,96.51,96.44,96.48,46729.0,74.6333,74.6798,74.6256,74.6566,46729.0
2019-04-04 15:20:00,96.48,96.49,96.29,96.38,46593.0,74.6566,74.6643,74.5095,74.5792,46593.0
2019-04-04 15:30:00,96.4,96.56,96.38,96.55,46460.0,74.5946,74.7185,74.5792,74.7107,46460.0
2019-04-04 15:40:00,96.56,96.73,96.56,96.73,83256.0,74.7185,74.85,74.7185,74.85,83256.0
2019-04-04 15:50:00,96.73,96.87,96.65,96.86,208492.0,74.85,74.9583,74.7881,74.9506,208492.0
2019-04-05 09:30:00,96.84,97.18,96.4,96.44,53339.0,74.9351,75.1982,74.5946,74.6256,53339.0
2019-04-05 09:40:00,96.45,96.63,96.32,96.61,71282.0,74.6333,74.7726,74.5327,74.7571,71282.0
2019-04-05 09:50:00,96.62,96.85,96.46,96.49,63047.0,74.7649,74.9429,74.6411,74.6643,63047.0
2019-04-05 10:00:00,96.51,96.78,96.48,96.76,104260.0,74.6798,74.8887,74.6566,74.8732,104260.0
2019-04-05 10:10:00,96.78,97.43,96.78,97.37,53575.0,74.8887,75.3917,74.8887,75.3452,53575.0
2019-04-05 10:20:00,97.36,97.39,97.02,97.02,47258.0,75.3375,75.3607,75.0744,75.0744,47258.0
2019-04-05 10:30:00,97.03,97.12,96.94,97.02,34247.0,75.0821,75.1518,75.0125,75.0744,34247.0
2019-04-05 10:40:00,97.03,97.27,97.02,97.22,30568.0,75.0821,75.2679,75.0744,75.2292,30568.0
2019-04-05 10:50:00,97.22,97.38,97.07,97.15,22257.0,75.2292,75.353,75.1131,75.175,22257.0
2019-04-05 11:00:00,97.16,97.29,97.11,97.21,74462.0,75.1827,75.2833,75.144,75.2214,74462.0
2019-04-05 11:10:00,97.2,97.33,97.08,97.09,28274.0,75.2137,75.3143,75.1208,75.1286,28274.0
2019-04-05 11:20:00,97.09,97.31,97.04,97.16,32382.0,75.1286,75.2988,75.0899,75.1827,32382.0
2019-04-05 11:30:00,97.14,97.38,97.14,97.38,28207.0,75.1673,75.353,75.1673,75.353,28207.0
2019-04-05 11:40:00,97.38,97.59,97.38,97.57,38802.0,75.353,75.5155,75.353,75.5,38802.0
2019-04-05 11:50:00,97.58,97.74,97.55,97.64,30425.0,75.5077,75.6315,75.4845,75.5542,30425.0
2019-04-05 12:00:00,97.64,97.7,97.45,97.58,31108.0,75.5542,75.6006,75.4071,75.5077,31108.0
2019-04-05 12:10:00,97.58,97.69,97.57,97.63,25926.0,75.5077,75.5929,75.5,75.5464,25926.0
2019-04-05 12:20:00,97.63,97.73,97.54,97.71,35258.0,75.5464,75.6238,75.4768,75.6083,35258.0
2019-04-05 12:30:00,97.73,97.74,97.5,97.52,34356.0,75.6238,75.6315,75.4458,75.4613,34356.0
2019-04-05 12:40:00,97.52,97.68,97.47,97.68,32228.0,75.4613,75.5851,75.4226,75.5851,32228.0
2019-04-05 12:50:00,97.69,97.71,97.55,97.71,20457.0,75.5929,75.6083,75.4845,75.6083,20457.0
2019-04-05 13:00:00,97.69,97.75,97.63,97.7,23557.0,75.5929,75.6393,75.5464,75.6006,23557.0
2019-04-05 13:10:00,97.69,97.69,97.6,97.64,21561.0,75.5929,75.5929,75.5232,75.5542,21561.0
2019-04-05 13:20:00,97.63,97.75,97.62,97.72,18497.0,75.5464,75.6393,75.5387,75.6161,18497.0
2019-04-05 13:30:00,97.71,97.87,97.68,97.75,32101.0,75.6083,75.7321,75.5851,75.6393,32101.0
2019-04-05 13:40:00,97.75,97.95,97.73,97.93,35618.0,75.6393,75.794,75.6238,75.7786,35618.0
2019-04-05 13:50:00,97.95,98.03,97.92,97.95,34311.0,75.794,75.8559,75.7708,75.794,34311.0
2019-04-05 14:00:00,97.97,98.11,97.88,97.9,26919.0,75.8095,75.9178,75.7399,75.7554,26919.0
2019-04-05 14:10:00,97.92,98.02,97.83,98.02,30864.0,75.7708,75.8482,75.7012,75.8482,30864.0
2019-04-05 14:20:00,98.03,98.06,97.96,97.97,34561.0,75.8559,75.8792,75.8018,75.8095,34561.0
2019-04-05 14:30:00,97.97,98.09,97.91,98.09,28662.0,75.8095,75.9024,75.7631,75.9024,28662.0
2019-04-05 14:40:00,98.09,98.12,97.86,97.94,24954.0,75.9024,75.9256,75.7244,75.7863,24954.0
2019-04-05 14:50:00,97.94,98.01,97.86,97.91,33720.0,75.7863,75.8405,75.7244,75.7631,33720.0
2019-04-05 15:00:00,97.91,97.99,97.87,97.96,39291.0,75.7631,75.825,75.7321,75.8018,39291.0
2019-04-05 15:10:00,97.97,97.97,97.84,97.96,28201.0,75.8095,75.8095,75.7089,75.8018,28201.0
2019-04-05 15:20:00,97.97,98.07,97.94,97.97,45127.0,75.8095,75.8869,75.7863,75.8095,45127.0
2019-04-05 15:30:00,97.97,98.1,97.91,97.91,86336.0,75.8095,75.9101,75.7631,75.7631,86336.0
2019-04-05 15:40:00,97.92,97.93,97.68,97.68,114136.0,75.7708,75.7786,75.5851,75.5851,114136.0
2019-04-05 15:50:00,97.68,97.85,97.64,97.79,263545.0,75.5851,75.7167,75.5542,75.6702,263545.0
2019-04-08 09:30:00,97.88,97.92,97.21,97.67,63799.0,75.7399,75.7708,75.2214,75.5774,63799.0
2019-04-08 09:40:00,97.6,98.24,97.54,98.08,36434.0,75.5232,76.0184,75.4768,75.8946,36434.0
2019-04-08 09:50:00,98.09,98.3,98.0,98.0,32634.0,75.9024,76.0649,75.8327,75.8327,32634.0
2019-04-08 10:00:00,98.08,98.31,98.04,98.14,22700.0,75.8946,76.0726,75.8637,75.9411,22700.0
2019-04-08 10:10:00,98.17,98.62,98.16,98.58,35909.0,75.9643,76.3125,75.9565,76.2815,35909.0
2019-04-08 10:20:00,98.61,98.85,98.55,98.82,27364.0,76.3048,76.4905,76.2583,76.4672,27364.0
2019-04-08 10:30:00,98.82,98.86,98.45,98.66,35493.0,76.4672,76.4982,76.1809,76.3434,35493.0
2019-04-08 10:40:00,98.61,98.61,98.26,98.29,18581.0,76.3048,76.3048,76.0339,76.0571,18581.0
2019-04-08 10:50:00,98.3,98.38,98.2,98.29,15869.0,76.0649,76.1268,75.9875,76.0571,15869.0
2019-04-08 11:00:00,98.28,98.32,98.04,98.04,18092.0,76.0494,76.0803,75.8637,75.8637,18092.0
2019-04-08 11:10:00,98.04,98.09,97.82,97.82,38919.0,75.8637,75.9024,75.6934,75.6934,38919.0
2019-04-08 11:20:00,97.84,97.96,97.82,97.87,14114.0,75.7089,75.8018,75.6934,75.7321,14114.0
2019-04-08 11:30:00,97.88,98.18,97.88,98.15,19851.0,75.7399,75.972,75.7399,75.9488,19851.0
2019-04-08 11:40:00,98.12,98.22,98.05,98.2,13389.0,75.9256,76.003,75.8714,75.9875,13389.0
2019-04-08 11:50:00,98.21,98.22,97.91,97.92,16912.0,75.9952,76.003,75.7631,75.7708,16912.0
2019-04-08 12:00:00,97.92,98.01,97.69,97.73,17519.0,75.7708,75.8405,75.5929,75.6238,17519.0
2019-04-08 12:10:00,97.75,97.94,97.72,97.93,43422.0,75.6393,75.7863,75.6161,75.7786,43422.0
2019-04-08 12:20:00,97.93,98.03,97.85,98.01,8873.0,75.7786,75.8559,75.7167,75.8405,8873.0
2019-04-08 12:30:00,98.0,98.03,97.83,97.9,37077.0,75.8327,75.8559,75.7012,75.7554,37077.0
2019-04-08 12:40:00,97.93,98.03,97.85,97.85,16489.0,75.7786,75.8559,75.7167,75.7167,16489.0
2019-04-08 12:50:00,97.86,98.06,97.84,97.96,8974.0,75.7244,75.8792,75.7089,75.8018,8974.0
2019-04-08 13:00:00,97.95,97.98,97.85,97.98,9194.0,75.794,75.8173,75.7167,75.8173,9194.0
2019-04-08 13:10:00,97.96,98.12,97.95,98.07,12859.0,75.8018,75.9256,75.794,75.8869,12859.0
2019-04-08 13:20:00,98.03,98.12,98.0,98.08,15737.0,75.8559,75.9256,75.8327,75.8946,15737.0
2019-04-08 13:30:00,98.04,98.06,97.88,97.93,37237.0,75.8637,75.8792,75.7399,75.7786,37237.0
2019-04-08 13:40:00,97.95,97.97,97.88,97.92,26926.0,75.794,75.8095,75.7399,75.7708,26926.0
2019-04-08 13:50:00,97.9,97.98,97.82,97.87,35902.0,75.7554,75.8173,75.6934,75.7321,35902.0
2019-04-08 14:00:00,97.88,97.9,97.67,97.74,30952.0,75.7399,75.7554,75.5774,75.6315,30952.0
2019-04-08 14:10:00,97.76,97.76,97.55,97.57,14887.0,75.647,75.647,75.4845,75.5,14887.0
2019-04-08 14:20:00,97.56,97.61,97.53,97.58,14273.0,75.4923,75.5309,75.469,75.5077,14273.0
2019-04-08 14:30:00,97.56,97.7,97.5,97.65,22030.0,75.4923,75.6006,75.4458,75.5619,22030.0
2019-04-08 14:40:00,97.65,97.72,97.58,97.63,26446.0,75.5619,75.6161,75.5077,75.5464,26446.0
2019-04-08 14:50:00,97.65,97.77,97.65,97.7,32344.0,75.5619,75.6548,75.5619,75.6006,32344.0
2019-04-08 15:00:00,97.7,97.82,97.65,97.78,16869.0,75.6006,75.6934,75.5619,75.6625,16869.0
2019-04-08 15:10:00,97.78,98.0,97.77,98.0,36899.0,75.6625,75.8327,75.6548,75.8327,36899.0
2019-04-08 15:20:00,98.0,98.09,98.0,98.05,33856.0,75.8327,75.9024,75.8327,75.8714,33856.0
2019-04-08 15:30:00,98.05,98.06,97.92,98.01,36692.0,75.8714,75.8792,75.7708,75.8405,36692.0
2019-04-08 15:40:00,98.02,98.04,97.95,97.97,40955.0,75.8482,75.8637,75.794,75.8095,40955.0
2019-04-08 15:50:00,97.98,98.36,97.97,98.27,195786.0,75.8173,76.1113,75.8095,76.0417,195786.0
2019-04-09 09:30:00,97.64,97.83,97.02,97.29,54504.0,75.5542,75.7012,75.0744,75.2833,54504.0
2019-04-09 09:40:00,97.24,97.25,96.96,97.05,59370.0,75.2446,75.2524,75.028,75.0976,59370.0
2019-04-09 09:50:00,97.04,97.39,97.03,97.31,18854.0,75.0899,75.3607,75.0821,75.2988,18854.0
2019-04-09 10:00:00,97.33,97.58,97.2,97.55,33602.0,75.3143,75.5077,75.2137,75.4845,33602.0
2019-04-09 10:10:00,97.56,97.58,97.31,97.47,28141.0,75.4923,75.5077,75.2988,75.4226,28141.0
2019-04-09 10:20:00,97.46,97.69,97.46,97.57,33546.0,75.4149,75.5929,75.4149,75.5,33546.0
2019-04-09 10:30:00,97.6,97.76,97.54,97.59,37312.0,75.5232,75.647,75.4768,75.5155,37312.0
2019-04-09 10:40:00,97.61,97.72,97.48,97.49,41876.0,75.5309,75.6161,75.4304,75.4381,41876.0
2019-04-09 10:50:00,97.48,97.61,97.38,97.46,40207.0,75.4304,75.5309,75.353,75.4149,40207.0
2019-04-09 11:00:00,97.47,97.71,97.37,97.66,48610.0,75.4226,75.6083,75.3452,75.5696,48610.0
2019-04-09 11:10:00,97.65,97.73,97.53,97.69,28415.0,75.5619,75.6238,75.469,75.5929,28415.0
2019-04-09 11:20:00,97.69,97.83,97.66,97.8,20636.0,75.5929,75.7012,75.5696,75.678,20636.0
2019-04-09 11:30:00,97.79,97.95,97.76,97.84,15959.0,75.6702,75.794,75.647,75.7089,15959.0
2019-04-09 11:40:00,97.84,97.86,97.7,97.84,15292.0,75.7089,75.7244,75.6006,75.7089,15292.0
2019-04-09 11:50:00,97.86,97.88,97.77,97.87,14209.0,75.7244,75.7399,75.6548,75.7321,14209.0
2019-04-09 12:00:00,97.89,98.03,97.86,98.01,18461.0,75.7476,75.8559,75.7244,75.8405,18461.0
2019-04-09 12:10:00,97.99,98.14,97.99,98.08,12897.0,75.825,75.9411,75.825,75.8946,12897.0
2019-04-09 12:20:00,98.1,98.17,98.0,98.03,13934.0,75.9101,75.9643,75.8327,75.8559,13934.0
2019-04-09 12:30:00,98.02,98.14,98.0,98.08,13961.0,75.8482,75.9411,75.8327,75.8946,13961.0
2019-04-09 12:40:00,98.1,98.14,98.04,98.04,12398.0,75.9101,75.9411,75.8637,75.8637,12398.0
2019-04-09 12:50:00,98.05,98.11,98.01,98.02,39596.0,75.8714,75.9178,75.8405,75.8482,39596.0
2019-04-09 13:00:00,98.02,98.24,98.02,98.13,78022.0,75.8482,76.0184,75.8482,75.9333,78022.0
2019-04-09 13:10:00,98.16,98.21,98.08,98.08,19597.0,75.9565,75.9952,75.8946,75.8946,19597.0
2019-04-09 13:20:00,98.04,98.05,97.88,97.91,20438.0,75.8637,75.8714,75.7399,75.7631,20438.0
2019-04-09 13:30:00,97.9,97.9,97.64,97.65,25817.0,75.7554,75.7554,75.5542,75.5619,25817.0
2019-04-09 13:40:00,97.66,97.71,97.6,97.63,14872.0,75.5696,75.6083,75.5232,75.5464,14872.0
2019-04-09 13:50:00,97.61,97.65,97.5,97.59,14604.0,75.5309,75.5619,75.4458,75.5155,14604.0
2019-04-09 14:00:00,97.6,97.65,97.51,97.55,16177.0,75.5232,75.5619,75.4536,75.4845,16177.0
2019-04-09 14:10:00,97.54,97.62,97.51,97.6,16119.0,75.4768,75.5387,75.4536,75.5232,16119.0
2019-04-09 14:20:00,97.61,97.62,97.5,97.54,27664.0,75.5309,75.5387,75.4458,75.4768,27664.0
2019-04-09 14:30:00,97.52,97.55,97.43,97.5,15516.0,75.4613,75.4845,75.3917,75.4458,15516.0
2019-04-09 14:40:00,97.49,97.51,97.26,97.31,20619.0,75.4381,75.4536,75.2601,75.2988,20619.0
2019-04-09 14:50:00,97.33,97.4,97.3,97.35,16387.0,75.3143,75.3684,75.2911,75.3298,16387.0
2019-04-09 15:00:00,97.35,97.42,97.33,97.34,34849.0,75.3298,75.3839,75.3143,75.322,34849.0
2019-04-09 15:10:00,97.34,97.35,97.27,97.28,31664.0,75.322,75.3298,75.2679,75.2756,31664.0
2019-04-09 15:20:00,97.27,97.27,97.1,97.13,33512.0,75.2679,75.2679,75.1363,75.1595,33512.0
2019-04-09 15:30:00,97.13,97.34,97.09,97.34,49873.0,75.1595,75.322,75.1286,75.322,49873.0
2019-04-09 15:40:00,97.35,97.49,97.3,97.48,66224.0,75.3298,75.4381,75.2911,75.4304,66224.0
2019-04-09 15:50:00,97.47,97.54,97.3,97.41,213955.0,75.4226,75.4768,75.2911,75.3762,213955.0
2019-04-10 09:30:00,97.9,98.24,97.66,97.66,55876.0,75.7554,76.0184,75.5696,75.5696,55876.0
2019-04-10 09:40:00,97.69,97.89,97.64,97.87,20143.0,75.5929,75.7476,75.5542,75.7321,20143.0
2019-04-10 09:50:00,97.87,97.98,97.74,97.93,19522.0,75.7321,75.8173,75.6315,75.7786,19522.0
2019-04-10 10:00:00,97.91,98.11,97.88,97.99,31325.0,75.7631,75.9178,75.7399,75.825,31325.0
2019-04-10 10:10:00,97.95,98.16,97.94,98.09,20416.0,75.794,75.9565,75.7863,75.9024,20416.0
2019-04-10 10:20:00,98.11,98.18,97.87,97.97,15563.0,75.9178,75.972,75.7321,75.8095,15563.0
2019-04-10 10:30:00,97.95,98.31,97.92,98.11,22215.0,75.794,76.0726,75.7708,75.9178,22215.0
2019-04-10 10:40:00,98.15,98.29,98.05,98.16,41150.0,75.9488,76.0571,75.8714,75.9565,41150.0
2019-04-10 10:50:00,98.18,98.34,98.1,98.22,64253.0,75.972,76.0958,75.9101,76.003,64253.0
2019-04-10 11:00:00,98.22,98.58,98.17,98.56,29893.0,76.003,76.2815,75.9643,76.2661,29893.0
2019-04-10 11:10:00,98.56,98.56,98.33,98.34,27684.0,76.2661,76.2661,76.0881,76.0958,27684.0
2019-04-10 11:20:00,98.33,98.47,98.28,98.45,17033.0,76.0881,76.1964,76.0494,76.1809,17033.0
2019-04-10 11:30:00,98.45,98.59,98.41,98.41,31041.0,76.1809,76.2893,76.15,76.15,31041.0
2019-04-10 11:40:00,98.44,98.6,98.43,98.59,25910.0,76.1732,76.297,76.1655,76.2893,25910.0
2019-04-10 11:50:00,98.6,98.93,98.6,98.93,29466.0,76.297,76.5524,76.297,76.5524,29466.0
2019-04-10 12:00:00,98.94,99.01,98.87,98.96,39516.0,76.5601,76.6143,76.5059,76.5756,39516.0
2019-04-10 12:10:00,98.96,99.07,98.91,98.99,18767.0,76.5756,76.6607,76.5369,76.5988,18767.0
2019-04-10 12:20:00,99.01,99.21,99.0,99.19,23584.0,76.6143,76.769,76.6065,76.7536,23584.0
2019-04-10 12:30:00,99.2,99.2,99.09,99.11,19389.0,76.7613,76.7613,76.6762,76.6917,19389.0
2019-04-10 12:40:00,99.13,99.15,99.0,99.15,12684.0,76.7071,76.7226,76.6065,76.7226,12684.0
2019-04-10 12:50:00,99.12,99.15,98.98,98.98,16315.0,76.6994,76.7226,76.5911,76.5911,16315.0
2019-04-10 13:00:00,99.0,99.21,99.0,99.12,12095.0,76.6065,76.769,76.6065,76.6994,12095.0
2019-04-10 13:10:00,99.12,99.17,99.02,99.16,8659.0,76.6994,76.7381,76.622,76.7303,8659.0
2019-04-10 13:20:00,99.16,99.29,99.12,99.29,11341.0,76.7303,76.8309,76.6994,76.8309,11341.0
2019-04-10 13:30:00,99.29,99.3,99.1,99.12,10339.0,76.8309,76.8387,76.6839,76.6994,10339.0
2019-04-10 13:40:00,99.13,99.27,99.12,99.23,20664.0,76.7071,76.8155,76.6994,76.7845,20664.0
2019-04-10 13:50:00,99.23,99.33,99.23,99.3,15550.0,76.7845,76.8619,76.7845,76.8387,15550.0
2019-04-10 14:00:00,99.28,99.34,99.13,99.14,16959.0,76.8232,76.8696,76.7071,76.7149,16959.0
2019-04-10 14:10:00,99.18,99.2,98.98,99.03,23235.0,76.7458,76.7613,76.5911,76.6297,23235.0
2019-04-10 14:20:00,99.03,99.07,98.8,98.84,25432.0,76.6297,76.6607,76.4518,76.4827,25432.0
2019-04-10 14:30:00,98.83,98.95,98.78,98.93,12872.0,76.475,76.5678,76.4363,76.5524,12872.0
2019-04-10 14:40:00,98.95,98.97,98.86,98.91,16629.0,76.5678,76.5833,76.4982,76.5369,16629.0
2019-04-10 14:50:00,98.93,99.01,98.89,98.89,26754.0,76.5524,76.6143,76.5214,76.5214,26754.0
2019-04-10 15:00:00,98.92,99.08,98.9,99.08,32362.0,76.5446,76.6684,76.5292,76.6684,32362.0
2019-04-10 15:10:00,99.08,99.08,98.98,99.02,24044.0,76.6684,76.6684,76.5911,76.622,24044.0
2019-04-10 15:20:00,99.01,99.03,98.89,98.9,22993.0,76.6143,76.6297,76.5214,76.5292,22993.0
2019-04-10 15:30:00,98.92,99.06,98.88,98.88,31796.0,76.5446,76.653,76.5137,76.5137,31796.0
2019-04-10 15:40:00,98.88,98.89,98.66,98.66,56451.0,76.5137,76.5214,76.3434,76.3434,56451.0
2019-04-10 15:50:00,98.68,98.7,98.46,98.61,146023.0,76.3589,76.3744,76.1887,76.3048,146023.0
2019-04-11 09:30:00,98.77,98.77,98.3,98.55,39174.0,76.4286,76.4286,76.0649,76.2583,39174.0
2019-04-11 09:40:00,98.51,99.13,98.41,98.82,16619.0,76.2274,76.7071,76.15,76.4672,16619.0
2019-04-11 09:50:00,98.83,99.05,98.76,99.03,22945.0,76.475,76.6452,76.4208,76.6297,22945.0
2019-04-11 10:00:00,99.06,99.12,98.88,99.0,47342.0,76.653,76.6994,76.5137,76.6065,47342.0
2019-04-11 10:10:00,98.99,99.65,98.93,99.65,77528.0,76.5988,77.1095,76.5524,77.1095,77528.0
2019-04-11 10:20:00,99.66,99.66,99.05,99.06,51277.0,77.1172,77.1172,76.6452,76.653,51277.0
2019-04-11 10:30:00,99.06,99.2,99.03,99.07,40498.0,76.653,76.7613,76.6297,76.6607,40498.0
2019-04-11 10:40:00,99.09,99.27,99.01,99.06,51308.0,76.6762,76.8155,76.6143,76.653,51308.0
2019-04-11 10:50:00,99.09,99.1,98.9,98.9,29501.0,76.6762,76.6839,76.5292,76.5292,29501.0
2019-04-11 11:00:00,98.9,99.02,98.61,98.83,29353.0,76.5292,76.622,76.3048,76.475,29353.0
2019-04-11 11:10:00,98.8,98.83,98.45,98.49,27353.0,76.4518,76.475,76.1809,76.2119,27353.0
2019-04-11 11:20:00,98.51,98.7,98.44,98.7,16583.0,76.2274,76.3744,76.1732,76.3744,16583.0
2019-04-11 11:30:00,98.66,98.66,98.4,98.47,45066.0,76.3434,76.3434,76.1423,76.1964,45066.0
2019-04-11 11:40:00,98.45,98.45,98.2,98.37,33638.0,76.1809,76.1809,75.9875,76.119,33638.0
2019-04-11 11:50:00,98.39,98.43,98.16,98.41,15338.0,76.1345,76.1655,75.9565,76.15,15338.0
2019-04-11 12:00:00,98.4,98.42,98.22,98.24,15451.0,76.1423,76.1577,76.003,76.0184,15451.0
2019-04-11 12:10:00,98.26,98.34,98.23,98.29,15747.0,76.0339,76.0958,76.0107,76.0571,15747.0
2019-04-11 12:20:00,98.27,98.38,98.21,98.28,30608.0,76.0417,76.1268,75.9952,76.0494,30608.0
2019-04-11 12:30:00,98.25,98.31,98.18,98.29,16400.0,76.0262,76.0726,75.972,76.0571,16400.0
2019-04-11 12:40:00,98.31,98.41,98.21,98.41,8548.0,76.0726,76.15,75.9952,76.15,8548.0
2019-04-11 12:50:00,98.41,98.54,98.41,98.46,9385.0,76.15,76.2506,76.15,76.1887,9385.0
2019-04-11 13:00:00,98.47,98.55,98.44,98.5,13790.0,76.1964,76.2583,76.1732,76.2196,13790.0
2019-04-11 13:10:00,98.51,98.55,98.43,98.47,16208.0,76.2274,76.2583,76.1655,76.1964,16208.0
2019-04-11 13:20:00,98.49,98.51,98.42,98.45,15153.0,76.2119,76.2274,76.1577,76.1809,15153.0
2019-04-11 13:30:00,98.46,98.5,98.4,98.43,11346.0,76.1887,76.2196,76.1423,76.1655,11346.0
2019-04-11 13:40:00,98.43,98.54,98.38,98.52,14037.0,76.1655,76.2506,76.1268,76.2351,14037.0
2019-04-11 13:50:00,98.53,98.64,98.51,98.6,10766.0,76.2428,76.328,76.2274,76.297,10766.0
2019-04-11 14:00:00,98.61,98.65,98.56,98.62,10292.0,76.3048,76.3357,76.2661,76.3125,10292.0
2019-04-11 14:10:00,98.62,98.72,98.61,98.65,10077.0,76.3125,76.3899,76.3048,76.3357,10077.0
2019-04-11 14:20:00,98.66,98.68,98.58,98.63,12336.0,76.3434,76.3589,76.2815,76.3202,12336.0
2019-04-11 14:30:00,98.64,98.71,98.5,98.5,20423.0,76.328,76.3821,76.2196,76.2196,20423.0
2019-04-11 14:40:00,98.52,98.53,98.42,98.42,23132.0,76.2351,76.2428,76.1577,76.1577,23132.0
2019-04-11 14:50:00,98.41,98.48,98.34,98.42,15769.0,76.15,76.2042,76.0958,76.1577,15769.0
2019-04-11 15:00:00,98.41,98.56,98.35,98.51,22240.0,76.15,76.2661,76.1036,76.2274,22240.0
2019-04-11 15:10:00,98.5,98.6,98.48,98.57,16522.0,76.2196,76.297,76.2042,76.2738,16522.0
2019-04-11 15:20:00,98.56,98.56,98.38,98.4,28559.0,76.2661,76.2661,76.1268,76.1423,28559.0
2019-04-11 15:30:00,98.41,98.59,98.39,98.56,39808.0,76.15,76.2893,76.1345,76.2661,39808.0
2019-04-11 15:40:00,98.56,98.58,98.41,98.42,41749.0,76.2661,76.2815,76.15,76.1577,41749.0
2019-04-11 15:50:00,98.42,98.69,98.42,98.51,111180.0,76.1577,76.3667,76.1577,76.2274,111180.0
2019-04-12 09:30:00,99.56,99.63,99.03,99.46,46547.0,77.0399,77.094,76.6297,76.9625,46547.0
2019-04-12 09:40:00,99.51,99.73,99.28,99.35,25897.0,77.0012,77.1714,76.8232,76.8774,25897.0
2019-04-12 09:50:00,99.36,99.48,99.09,99.19,45278.0,76.8851,76.978,76.6762,76.7536,45278.0
2019-04-12 10:00:00,99.19,99.21,98.4,98.42,31836.0,76.7536,76.769,76.1423,76.1577,31836.0
2019-04-12 10:10:00,98.47,98.59,98.26,98.37,20170.0,76.1964,76.2893,76.0339,76.119,20170.0
2019-04-12 10:20:00,98.39,98.62,98.38,98.47,22138.0,76.1345,76.3125,76.1268,76.1964,22138.0
2019-04-12 10:30:00,98.49,98.52,98.24,98.24,27337.0,76.2119,76.2351,76.0184,76.0184,27337.0
2019-04-12 10:40:00,98.24,98.24,97.92,98.24,25981.0,76.0184,76.0184,75.7708,76.0184,25981.0
2019-04-12 10:50:00,98.21,98.37,98.18,98.23,18218.0,75.9952,76.119,75.972,76.0107,18218.0
2019-04-12 11:00:00,98.17,98.26,98.09,98.14,16376.0,75.9643,76.0339,75.9024,75.9411,16376.0
2019-04-12 11:10:00,98.15,98.35,98.12,98.21,42391.0,75.9488,76.1036,75.9256,75.9952,42391.0
2019-04-12 11:20:00,98.22,98.41,98.22,98.3,27220.0,76.003,76.15,76.003,76.0649,27220.0
2019-04-12 11:30:00,98.27,98.28,98.12,98.2,14855.0,76.0417,76.0494,75.9256,75.9875,14855.0
2019-04-12 11:40:00,98.15,98.31,98.08,98.27,14964.0,75.9488,76.0726,75.8946,76.0417,14964.0
2019-04-12 11:50:00,98.29,98.44,98.27,98.43,16208.0,76.0571,76.1732,76.0417,76.1655,16208.0
2019-04-12 12:00:00,98.41,98.53,98.41,98.47,13250.0,76.15,76.2428,76.15,76.1964,13250.0
2019-04-12 12:10:00,98.43,98.47,98.27,98.36,11089.0,76.1655,76.1964,76.0417,76.1113,11089.0
2019-04-12 12:20:00,98.39,98.5,98.38,98.48,9348.0,76.1345,76.2196,76.1268,76.2042,9348.0
2019-04-12 12:30:00,98.47,98.51,98.4,98.44,18705.0,76.1964,76.2274,76.1423,76.1732,18705.0
2019-04-12 12:40:00,98.47,98.53,98.44,98.45,12120.0,76.1964,76.2428,76.1732,76.1809,12120.0
2019-04-12 12:50:00,98.5,98.6,98.46,98.58,9991.0,76.2196,76.297,76.1887,76.2815,9991.0
2019-04-12 13:00:00,98.61,98.74,98.61,98.68,9258.0,76.3048,76.4053,76.3048,76.3589,9258.0
2019-04-12 13:10:00,98.68,98.74,98.66,98.73,8555.0,76.3589,76.4053,76.3434,76.3976,8555.0
2019-04-12 13:20:00,98.73,98.74,98.63,98.66,21854.0,76.3976,76.4053,76.3202,76.3434,21854.0
2019-04-12 13:30:00,98.67,98.73,98.63,98.7,11683.0,76.3512,76.3976,76.3202,76.3744,11683.0
2019-04-12 13:40:00,98.69,98.72,98.62,98.67,18533.0,76.3667,76.3899,76.3125,76.3512,18533.0
2019-04-12 13:50:00,98.67,98.69,98.26,98.26,22011.0,76.3512,76.3667,76.0339,76.0339,22011.0
2019-04-12 14:00:00,98.25,98.28,97.77,97.8,87438.0,76.0262,76.0494,75.6548,75.678,87438.0
2019-04-12 14:10:00,97.77,97.79,97.47,97.47,50578.0,75.6548,75.6702,75.4226,75.4226,50578.0
2019-04-12 14:20:00,97.49,97.5,97.22,97.23,52666.0,75.4381,75.4458,75.2292,75.2369,52666.0
2019-04-12 14:30:00,97.22,97.35,97.14,97.19,68490.0,75.2292,75.3298,75.1673,75.206,68490.0
2019-04-12 14:40:00,97.19,97.29,97.09,97.27,51674.0,75.206,75.2833,75.1286,75.2679,51674.0
2019-04-12 14:50:00,97.28,97.36,97.04,97.14,64588.0,75.2756,75.3375,75.0899,75.1673,64588.0
2019-04-12 15:00:00,97.12,97.23,97.1,97.18,34886.0,75.1518,75.2369,75.1363,75.1982,34886.0
2019-04-12 15:10:00,97.17,97.2,96.96,97.09,84969.0,75.1905,75.2137,75.028,75.1286,84969.0
2019-04-12 15:20:00,97.1,97.18,97.08,97.08,64330.0,75.1363,75.1982,75.1208,75.1208,64330.0
2019-04-12 15:30:00,97.07,97.2,96.99,97.19,62757.0,75.1131,75.2137,75.0512,75.206,62757.0
2019-04-12 15:40:00,97.19,97.19,97.0,97.03,97312.0,75.206,75.206,75.0589,75.0821,97312.0
2019-04-12 15:50:00,97.02,97.19,97.01,97.19,217696.0,75.0744,75.206,75.0667,75.206,217696.0
2019-04-15 09:30:00,96.84,97.16,96.55,96.7,56349.0,74.9351,75.1827,74.7107,74.8268,56349.0
2019-04-15 09:40:00,96.69,96.69,96.06,96.29,38368.0,74.819,74.819,74.3316,74.5095,38368.0
2019-04-15 09:50:00,96.28,96.74,96.15,96.64,28731.0,74.5018,74.8577,74.4012,74.7804,28731.0
2019-04-15 10:00:00,96.64,97.08,96.61,96.65,28912.0,74.7804,75.1208,74.7571,74.7881,28912.0
2019-04-15 10:10:00,96.56,96.77,96.45,96.66,26097.0,74.7185,74.881,74.6333,74.7958,26097.0
2019-04-15 10:20:00,96.69,96.88,96.65,96.7,42481.0,74.819,74.9661,74.7881,74.8268,42481.0
2019-04-15 10:30:00,96.69,96.79,96.48,96.51,44936.0,74.819,74.8964,74.6566,74.6798,44936.0
2019-04-15 10:40:00,96.53,96.58,96.41,96.46,46189.0,74.6952,74.7339,74.6024,74.6411,46189.0
2019-04-15 10:50:00,96.47,96.6,96.39,96.46,50058.0,74.6488,74.7494,74.5869,74.6411,50058.0
2019-04-15 11:00:00,96.47,96.47,96.19,96.34,38243.0,74.6488,74.6488,74.4321,74.5482,38243.0
2019-04-15 11:10:00,96.33,96.44,96.27,96.3,28043.0,74.5405,74.6256,74.4941,74.5173,28043.0
2019-04-15 11:20:00,96.28,96.39,96.16,96.25,30453.0,74.5018,74.5869,74.4089,74.4786,30453.0
2019-04-15 11:30:00,96.22,96.22,96.11,96.12,22849.0,74.4554,74.4554,74.3702,74.378,22849.0
2019-04-15 11:40:00,96.14,96.22,96.06,96.18,52450.0,74.3935,74.4554,74.3316,74.4244,52450.0
2019-04-15 11:50:00,96.17,96.2,96.08,96.13,27074.0,74.4167,74.4399,74.347,74.3857,27074.0
2019-04-15 12:00:00,96.12,96.14,96.04,96.09,67121.0,74.378,74.3935,74.3161,74.3548,67121.0
2019-04-15 12:10:00,96.08,96.18,96.06,96.17,22714.0,74.347,74.4244,74.3316,74.4167,22714.0
2019-04-15 12:20:00,96.19,96.3,96.14,96.17,24834.0,74.4321,74.5173,74.3935,74.4167,24834.0
2019-04-15 12:30:00,96.18,96.48,96.16,96.48,15982.0,74.4244,74.6566,74.4089,74.6566,15982.0
2019-04-15 12:40:00,96.49,96.49,96.39,96.39,16312.0,74.6643,74.6643,74.5869,74.5869,16312.0
2019-04-15 12:50:00,96.4,96.45,96.33,96.42,11868.0,74.5946,74.6333,74.5405,74.6101,11868.0
2019-04-15 13:00:00,96.42,96.5,96.4,96.42,10292.0,74.6101,74.672,74.5946,74.6101,10292.0
2019-04-15 13:10:00,96.41,96.47,96.39,96.45,12568.0,74.6024,74.6488,74.5869,74.6333,12568.0
2019-04-15 13:20:00,96.45,96.54,96.43,96.54,17229.0,74.6333,74.703,74.6179,74.703,17229.0
2019-04-15 13:30:00,96.55,96.6,96.42,96.45,12003.0,74.7107,74.7494,74.6101,74.6333,12003.0
2019-04-15 13:40:00,96.47,96.54,96.42,96.5,14299.0,74.6488,74.703,74.6101,74.672,14299.0
2019-04-15 13:50:00,96.48,96.56,96.41,96.43,21094.0,74.6566,74.7185,74.6024,74.6179,21094.0
2019-04-15 14:00:00,96.44,96.5,96.37,96.42,20243.0,74.6256,74.672,74.5714,74.6101,20243.0
2019-04-15 14:10:00,96.42,96.46,96.34,96.35,25080.0,74.6101,74.6411,74.5482,74.556,25080.0
2019-04-15 14:20:00,96.36,96.45,96.34,96.4,17769.0,74.5637,74.6333,74.5482,74.5946,17769.0
2019-04-15 14:30:00,96.42,96.45,96.17,96.17,29794.0,74.6101,74.6333,74.4167,74.4167,29794.0
2019-04-15 14:40:00,96.17,96.21,96.07,96.21,35680.0,74.4167,74.4476,74.3393,74.4476,35680.0
2019-04-15 14:50:00,96.23,96.29,96.2,96.22,29773.0,74.4631,74.5095,74.4399,74.4554,29773.0
2019-04-15 15:00:00,96.22,96.35,96.17,96.29,24717.0,74.4554,74.556,74.4167,74.5095,24717.0
2019-04-15 15:10:00,96.28,96.33,96.23,96.26,24612.0,74.5018,74.5405,74.4631,74.4863,24612.0
2019-04-15 15:20:00,96.28,96.3,96.14,96.23,55702.0,74.5018,74.5173,74.3935,74.4631,55702.0
2019-04-15 15:30:00,96.24,96.35,96.18,96.18,32742.0,74.4708,74.556,74.4244,74.4244,32742.0
2019-04-15 15:40:00,96.19,96.25,96.16,96.18,64341.0,74.4321,74.4786,74.4089,74.4244,64341.0
2019-04-15 15:50:00,96.18,96.27,96.12,96.24,160929.0,74.4244,74.4941,74.378,74.4708,160929.0
2019-04-16 09:30:00,96.15,96.29,95.41,95.61,58337.0,74.4012,74.5095,73.8286,73.9833,58337.0
2019-04-16 09:40:00,95.71,95.9,95.65,95.79,32804.0,74.0607,74.2077,74.0143,74.1226,32804.0
2019-04-16 09:50:00,95.75,95.76,95.21,95.21,41234.0,74.0917,74.0994,73.6738,73.6738,41234.0
2019-04-16 10:00:00,95.15,95.35,95.13,95.13,44865.0,73.6274,73.7822,73.6119,73.6119,44865.0
2019-04-16 10:10:00,95.11,95.29,94.77,94.77,72991.0,73.5964,73.7357,73.3333,73.3333,72991.0
2019-04-16 10:20:00,94.78,94.86,94.62,94.81,45031.0,73.3411,73.403,73.2173,73.3643,45031.0
2019-04-16 10:30:00,94.82,95.06,94.79,94.98,49526.0,73.372,73.5577,73.3488,73.4958,49526.0
2019-04-16 10:40:00,94.97,95.13,94.95,94.99,60602.0,73.4881,73.6119,73.4726,73.5036,60602.0
2019-04-16 10:50:00,94.99,95.07,94.95,95.01,31201.0,73.5036,73.5655,73.4726,73.5191,31201.0
2019-04-16 11:00:00,95.0,95.12,94.94,95.09,31402.0,73.5113,73.6042,73.4649,73.581,31402.0
2019-04-16 11:10:00,95.14,95.67,95.14,95.64,53365.0,73.6197,74.0298,73.6197,74.0066,53365.0
2019-04-16 11:20:00,95.65,95.66,95.51,95.52,37224.0,74.0143,74.022,73.906,73.9137,37224.0
2019-04-16 11:30:00,95.5,95.74,95.49,95.51,25770.0,73.8982,74.0839,73.8905,73.906,25770.0
2019-04-16 11:40:00,95.49,95.66,95.49,95.61,28505.0,73.8905,74.022,73.8905,73.9833,28505.0
2019-04-16 11:50:00,95.62,95.8,95.62,95.77,17652.0,73.9911,74.1304,73.9911,74.1071,17652.0
2019-04-16 12:00:00,95.78,96.0,95.77,95.93,19876.0,74.1149,74.2851,74.1071,74.231,19876.0
2019-04-16 12:10:00,95.9,95.94,95.77,95.84,13796.0,74.2077,74.2387,74.1071,74.1613,13796.0
2019-04-16 12:20:00,95.83,95.92,95.79,95.92,38921.0,74.1536,74.2232,74.1226,74.2232,38921.0
2019-04-16 12:30:00,95.91,96.11,95.9,96.05,15918.0,74.2155,74.3702,74.2077,74.3238,15918.0
2019-04-16 12:40:00,96.06,96.06,95.87,95.94,14692.0,74.3316,74.3316,74.1845,74.2387,14692.0
2019-04-16 12:50:00,95.9,96.04,95.83,96.03,19281.0,74.2077,74.3161,74.1536,74.3083,19281.0
2019-04-16 13:00:00,96.05,96.19,96.02,96.16,22500.0,74.3238,74.4321,74.3006,74.4089,22500.0
2019-04-16 13:10:00,96.14,96.29,96.14,96.28,19862.0,74.3935,74.5095,74.3935,74.5018,19862.0
2019-04-16 13:20:00,96.29,96.36,96.17,96.29,24632.0,74.5095,74.5637,74.4167,74.5095,24632.0
2019-04-16 13:30:00,96.27,96.31,96.14,96.21,47394.0,74.4941,74.525,74.3935,74.4476,47394.0
2019-04-16 13:40:00,96.19,96.3,96.03,96.09,14411.0,74.4321,74.5173,74.3083,74.3548,14411.0
2019-04-16 13:50:00,96.14,96.17,96.0,96.06,26826.0,74.3935,74.4167,74.2851,74.3316,26826.0
2019-04-16 14:00:00,96.06,96.06,95.97,96.04,19796.0,74.3316,74.3316,74.2619,74.3161,19796.0
2019-04-16 14:10:00,96.04,96.12,95.97,96.09,19408.0,74.3161,74.378,74.2619,74.3548,19408.0
2019-04-16 14:20:00,96.12,96.27,96.09,96.23,13222.0,74.378,74.4941,74.3548,74.4631,13222.0
2019-04-16 14:30:00,96.25,96.26,95.98,95.99,32019.0,74.4786,74.4863,74.2696,74.2774,32019.0
2019-04-16 14:40:00,96.02,96.16,96.01,96.06,14102.0,74.3006,74.4089,74.2929,74.3316,14102.0
2019-04-16 14:50:00,96.07,96.07,95.96,96.03,20027.0,74.3393,74.3393,74.2542,74.3083,20027.0
2019-04-16 15:00:00,96.02,96.23,96.0,96.21,27032.0,74.3006,74.4631,74.2851,74.4476,27032.0
2019-04-16 15:10:00,96.21,96.27,96.11,96.2,27063.0,74.4476,74.4941,74.3702,74.4399,27063.0
2019-04-16 15:20:00,96.21,96.33,96.14,96.3,21692.0,74.4476,74.5405,74.3935,74.5173,21692.0
2019-04-16 15:30:00,96.3,96.33,95.99,96.0,35831.0,74.5173,74.5405,74.2774,74.2851,35831.0
2019-04-16 15:40:00,96.02,96.02,95.86,95.89,39504.0,74.3006,74.3006,74.1768,74.2,39504.0
2019-04-16 15:50:00,95.89,96.0,95.83,95.99,94859.0,74.2,74.2851,74.1536,74.2774,94859.0
2019-04-17 09:30:00,96.58,96.95,96.25,96.42,40657.0,74.7339,75.0202,74.4786,74.6101,40657.0
2019-04-17 09:40:00,96.48,96.49,96.17,96.24,59343.0,74.6566,74.6643,74.4167,74.4708,59343.0
2019-04-17 09:50:00,96.18,96.51,96.12,96.43,45341.0,74.4244,74.6798,74.378,74.6179,45341.0
2019-04-17 10:00:00,96.37,96.5,95.94,95.94,21610.0,74.5714,74.672,74.2387,74.2387,21610.0
2019-04-17 10:10:00,95.95,96.14,95.94,96.07,50883.0,74.2464,74.3935,74.2387,74.3393,50883.0
2019-04-17 10:20:00,96.07,96.41,96.07,96.37,30443.0,74.3393,74.6024,74.3393,74.5714,30443.0
2019-04-17 10:30:00,96.36,96.61,96.35,96.53,32425.0,74.5637,74.7571,74.556,74.6952,32425.0
2019-04-17 10:40:00,96.52,96.88,96.37,96.88,28505.0,74.6875,74.9661,74.5714,74.9661,28505.0
2019-04-17 10:50:00,96.88,97.09,96.77,96.79,26712.0,74.9661,75.1286,74.881,74.8964,26712.0
2019-04-17 11:00:00,96.78,97.01,96.71,96.98,39326.0,74.8887,75.0667,74.8345,75.0435,39326.0
2019-04-17 11:10:00,96.98,97.03,96.62,96.67,13920.0,75.0435,75.0821,74.7649,74.8036,13920.0
2019-04-17 11:20:00,96.67,96.68,96.46,96.46,12759.0,74.8036,74.8113,74.6411,74.6411,12759.0
2019-04-17 11:30:00,96.41,96.71,96.37,96.69,17305.0,74.6024,74.8345,74.5714,74.819,17305.0
2019-04-17 11:40:00,96.67,96.71,96.54,96.71,23908.0,74.8036,74.8345,74.703,74.8345,23908.0
2019-04-17 11:50:00,96.68,96.68,96.45,96.6,17728.0,74.8113,74.8113,74.6333,74.7494,17728.0
2019-04-17 12:00:00,96.59,96.63,96.31,96.36,19662.0,74.7417,74.7726,74.525,74.5637,19662.0
2019-04-17 12:10:00,96.35,96.58,96.32,96.54,18265.0,74.556,74.7339,74.5327,74.703,18265.0
2019-04-17 12:20:00,96.51,96.59,96.46,96.55,19647.0,74.6798,74.7417,74.6411,74.7107,19647.0
2019-04-17 12:30:00,96.55,96.78,96.55,96.75,29919.0,74.7107,74.8887,74.7107,74.8655,29919.0
2019-04-17 12:40:00,96.76,96.89,96.71,96.87,17961.0,74.8732,74.9738,74.8345,74.9583,17961.0
2019-04-17 12:50:00,96.86,97.01,96.85,96.89,30275.0,74.9506,75.0667,74.9429,74.9738,30275.0
2019-04-17 13:00:00,96.88,96.93,96.68,96.86,40646.0,74.9661,75.0048,74.8113,74.9506,40646.0
2019-04-17 13:10:00,96.86,96.97,96.85,96.94,10730.0,74.9506,75.0357,74.9429,75.0125,10730.0
2019-04-17 13:20:00,96.96,97.17,96.86,96.99,40315.0,75.028,75.1905,74.9506,75.0512,40315.0
2019-04-17 13:30:00,97.0,97.14,96.97,97.09,14014.0,75.0589,75.1673,75.0357,75.1286,14014.0
2019-04-17 13:40:00,97.05,97.06,96.92,96.95,9688.0,75.0976,75.1054,74.997,75.0202,9688.0
2019-04-17 13:50:00,96.94,97.07,96.92,97.06,13009.0,75.0125,75.1131,74.997,75.1054,13009.0
2019-04-17 14:00:00,97.05,97.21,97.01,97.03,26786.0,75.0976,75.2214,75.0667,75.0821,26786.0
2019-04-17 14:10:00,97.0,97.06,96.88,97.03,28284.0,75.0589,75.1054,74.9661,75.0821,28284.0
2019-04-17 14:20:00,97.03,97.05,96.95,96.98,36005.0,75.0821,75.0976,75.0202,75.0435,36005.0
2019-04-17 14:30:00,96.98,96.98,96.68,96.68,12952.0,75.0435,75.0435,74.8113,74.8113,12952.0
2019-04-17 14:40:00,96.69,96.73,96.56,96.68,10904.0,74.819,74.85,74.7185,74.8113,10904.0
2019-04-17 14:50:00,96.7,96.77,96.6,96.66,13452.0,74.8268,74.881,74.7494,74.7958,13452.0
2019-04-17 15:00:00,96.67,96.77,96.56,96.56,24639.0,74.8036,74.881,74.7185,74.7185,24639.0
2019-04-17 15:10:00,96.54,96.58,96.41,96.5,35851.0,74.703,74.7339,74.6024,74.672,35851.0
2019-04-17 15:20:00,96.5,96.55,96.43,96.51,24382.0,74.672,74.7107,74.6179,74.6798,24382.0
2019-04-17 15:30:00,96.52,96.57,96.3,96.4,26973.0,74.6875,74.7262,74.5173,74.5946,26973.0
2019-04-17 15:40:00,96.41,96.51,96.4,96.45,34512.0,74.6024,74.6798,74.5946,74.6333,34512.0
2019-04-17 15:50:00,96.44,96.52,96.42,96.44,80381.0,74.6256,74.6875,74.6101,74.6256,80381.0
2019-04-18 09:30:00,96.46,96.75,95.9,96.09,116193.0,74.6411,74.8655,74.2077,74.3548,116193.0
2019-04-18 09:40:00,96.09,96.65,96.09,96.38,23366.0,74.3548,74.7881,74.3548,74.5792,23366.0
2019-04-18 09:50:00,96.37,96.59,96.18,96.48,22477.0,74.5714,74.7417,74.4244,74.6566,22477.0
2019-04-18 10:00:00,96.44,96.5,96.02,96.07,22910.0,74.6256,74.672,74.3006,74.3393,22910.0
2019-04-18 10:10:00,96.07,96.23,96.02,96.05,20903.0,74.3393,74.4631,74.3006,74.3238,20903.0
2019-04-18 10:20:00,96.03,96.09,95.66,95.7,34796.0,74.3083,74.3548,74.022,74.053,34796.0
2019-04-18 10:30:00,95.72,95.72,95.47,95.59,17615.0,74.0685,74.0685,73.875,73.9679,17615.0
2019-04-18 10:40:00,95.6,95.61,95.22,95.28,23611.0,73.9756,73.9833,73.6816,73.728,23611.0
2019-04-18 10:50:00,95.25,95.29,95.02,95.12,31543.0,73.7048,73.7357,73.5268,73.6042,31543.0
2019-04-18 11:00:00,95.11,95.28,94.99,95.02,44826.0,73.5964,73.728,73.5036,73.5268,44826.0
2019-04-18 11:10:00,95.05,95.24,95.01,95.07,79555.0,73.55,73.697,73.5191,73.5655,79555.0
2019-04-18 11:20:00,95.06,95.1,94.85,95.03,33214.0,73.5577,73.5887,73.3953,73.5345,33214.0
2019-04-18 11:30:00,95.06,95.21,95.01,95.09,27092.0,73.5577,73.6738,73.5191,73.581,27092.0
2019-04-18 11:40:00,95.1,95.33,95.07,95.33,24400.0,73.5887,73.7667,73.5655,73.7667,24400.0
2019-04-18 11:50:00,95.34,95.43,95.27,95.29,22405.0,73.7744,73.8441,73.7202,73.7357,22405.0
2019-04-18 12:00:00,95.29,95.33,95.16,95.16,45765.0,73.7357,73.7667,73.6351,73.6351,45765.0
2019-04-18 12:10:00,95.16,95.25,95.07,95.13,24121.0,73.6351,73.7048,73.5655,73.6119,24121.0
2019-04-18 12:20:00,95.12,95.26,95.1,95.17,22864.0,73.6042,73.7125,73.5887,73.6429,22864.0
2019-04-18 12:30:00,95.15,95.22,95.08,95.13,36074.0,73.6274,73.6816,73.5732,73.6119,36074.0
2019-04-18 12:40:00,95.13,95.35,95.13,95.35,33916.0,73.6119,73.7822,73.6119,73.7822,33916.0
2019-04-18 12:50:00,95.35,95.36,95.28,95.28,8595.0,73.7822,73.7899,73.728,73.728,8595.0
2019-04-18 13:00:00,95.29,95.49,95.25,95.48,13782.0,73.7357,73.8905,73.7048,73.8827,13782.0
2019-04-18 13:10:00,95.48,95.56,95.47,95.5,16662.0,73.8827,73.9447,73.875,73.8982,16662.0
2019-04-18 13:20:00,95.5,95.6,95.46,95.6,15861.0,73.8982,73.9756,73.8673,73.9756,15861.0
2019-04-18 13:30:00,95.6,95.66,95.43,95.52,46870.0,73.9756,74.022,73.8441,73.9137,46870.0
2019-04-18 13:40:00,95.53,95.78,95.53,95.77,26496.0,73.9214,74.1149,73.9214,74.1071,26496.0
2019-04-18 13:50:00,95.77,95.83,95.71,95.74,11587.0,74.1071,74.1536,74.0607,74.0839,11587.0
2019-04-18 14:00:00,95.75,95.78,95.53,95.63,18142.0,74.0917,74.1149,73.9214,73.9988,18142.0
2019-04-18 14:10:00,95.64,95.66,95.57,95.65,14369.0,74.0066,74.022,73.9524,74.0143,14369.0
2019-04-18 14:20:00,95.63,95.75,95.62,95.72,13582.0,73.9988,74.0917,73.9911,74.0685,13582.0
2019-04-18 14:30:00,95.72,95.77,95.69,95.71,12956.0,74.0685,74.1071,74.0452,74.0607,12956.0
2019-04-18 14:40:00,95.68,95.73,95.63,95.66,10248.0,74.0375,74.0762,73.9988,74.022,10248.0
2019-04-18 14:50:00,95.68,95.8,95.63,95.78,21891.0,74.0375,74.1304,73.9988,74.1149,21891.0
2019-04-18 15:00:00,95.79,95.84,95.69,95.69,16886.0,74.1226,74.1613,74.0452,74.0452,16886.0
2019-04-18 15:10:00,95.71,95.75,95.52,95.52,39714.0,74.0607,74.0917,73.9137,73.9137,39714.0
2019-04-18 15:20:00,95.49,95.67,95.48,95.63,25820.0,73.8905,74.0298,73.8827,73.9988,25820.0
2019-04-18 15:30:00,95.63,95.75,95.59,95.66,28728.0,73.9988,74.0917,73.9679,74.022,28728.0
2019-04-18 15:40:00,95.66,95.7,95.48,95.62,49013.0,74.022,74.053,73.8827,73.9911,49013.0
2019-04-18 15:50:00,95.61,95.61,95.37,95.44,156386.0,73.9833,73.9833,73.7976,73.8518,156386.0
2019-04-22 09:30:00,96.19,96.5,95.82,96.43,80983.0,74.4321,74.672,74.1458,74.6179,80983.0
2019-04-22 09:40:00,96.37,96.66,96.3,96.37,43473.0,74.5714,74.7958,74.5173,74.5714,43473.0
2019-04-22 09:50:00,96.37,96.58,96.35,96.52,31800.0,74.5714,74.7339,74.556,74.6875,31800.0
2019-04-22 10:00:00,96.57,96.6,96.16,96.31,32576.0,74.7262,74.7494,74.4089,74.525,32576.0
2019-04-22 10:10:00,96.27,96.36,96.12,96.14,14602.0,74.4941,74.5637,74.378,74.3935,14602.0
2019-04-22 10:20:00,96.18,96.63,96.18,96.55,22159.0,74.4244,74.7726,74.4244,74.7107,22159.0
2019-04-22 10:30:00,96.55,96.58,96.41,96.42,25301.0,74.7107,74.7339,74.6024,74.6101,25301.0
2019-04-22 10:40:00,96.4,96.5,96.29,96.5,18303.0,74.5946,74.672,74.5095,74.672,18303.0
2019-04-22 10:50:00,96.5,96.71,96.41,96.56,43296.0,74.672,74.8345,74.6024,74.7185,43296.0
2019-04-22 11:00:00,96.56,96.76,96.56,96.69,39055.0,74.7185,74.8732,74.7185,74.819,39055.0
2019-04-22 11:10:00,96.69,96.81,96.57,96.65,16104.0,74.819,74.9119,74.7262,74.7881,16104.0
2019-04-22 11:20:00,96.74,96.77,96.61,96.7,16093.0,74.8577,74.881,74.7571,74.8268,16093.0
2019-04-22 11:30:00,96.68,96.84,96.68,96.8,22797.0,74.8113,74.9351,74.8113,74.9042,22797.0
2019-04-22 11:40:00,96.83,96.91,96.73,96.9,19385.0,74.9274,74.9893,74.85,74.9815,19385.0
2019-04-22 11:50:00,96.88,97.01,96.84,96.96,22733.0,74.9661,75.0667,74.9351,75.028,22733.0
2019-04-22 12:00:00,96.99,97.08,96.91,97.07,8046.0,75.0512,75.1208,74.9893,75.1131,8046.0
2019-04-22 12:10:00,97.05,97.17,96.99,97.1,14298.0,75.0976,75.1905,75.0512,75.1363,14298.0
2019-04-22 12:20:00,97.06,97.25,97.04,97.25,86650.0,75.1054,75.2524,75.0899,75.2524,86650.0
2019-04-22 12:30:00,97.25,97.27,97.09,97.15,16144.0,75.2524,75.2679,75.1286,75.175,16144.0
2019-04-22 12:40:00,97.14,97.19,97.05,97.17,12514.0,75.1673,75.206,75.0976,75.1905,12514.0
2019-04-22 12:50:00,97.16,97.22,97.09,97.22,9307.0,75.1827,75.2292,75.1286,75.2292,9307.0
2019-04-22 13:00:00,97.22,97.36,97.21,97.29,25272.0,75.2292,75.3375,75.2214,75.2833,25272.0
2019-04-22 13:10:00,97.29,97.35,97.18,97.24,25962.0,75.2833,75.3298,75.1982,75.2446,25962.0
2019-04-22 13:20:00,97.29,97.38,97.27,97.33,20815.0,75.2833,75.353,75.2679,75.3143,20815.0
2019-04-22 13:30:00,97.33,97.33,97.02,97.09,13723.0,75.3143,75.3143,75.0744,75.1286,13723.0
2019-04-22 13:40:00,97.07,97.13,97.02,97.06,15189.0,75.1131,75.1595,75.0744,75.1054,15189.0
2019-04-22 13:50:00,97.07,97.19,96.95,97.03,14367.0,75.1131,75.206,75.0202,75.0821,14367.0
2019-04-22 14:00:00,97.04,97.11,96.97,97.05,19233.0,75.0899,75.144,75.0357,75.0976,19233.0
2019-04-22 14:10:00,97.08,97.15,96.96,96.96,24102.0,75.1208,75.175,75.028,75.028,24102.0
2019-04-22 14:20:00,96.97,97.01,96.85,96.86,33583.0,75.0357,75.0667,74.9429,74.9506,33583.0
2019-04-22 14:30:00,96.88,96.92,96.63,96.69,31205.0,74.9661,74.997,74.7726,74.819,31205.0
2019-04-22 14:40:00,96.7,96.8,96.64,96.69,36341.0,74.8268,74.9042,74.7804,74.819,36341.0
2019-04-22 14:50:00,96.69,96.91,96.65,96.84,22602.0,74.819,74.9893,74.7881,74.9351,22602.0
2019-04-22 15:00:00,96.84,96.86,96.77,96.81,20647.0,74.9351,74.9506,74.881,74.9119,20647.0
2019-04-22 15:10:00,96.82,96.94,96.77,96.94,29160.0,74.9196,75.0125,74.881,75.0125,29160.0
2019-04-22 15:20:00,96.92,97.0,96.84,96.87,63331.0,74.997,75.0589,74.9351,74.9583,63331.0
2019-04-22 15:30:00,96.88,97.18,96.87,97.09,42552.0,74.9661,75.1982,74.9583,75.1286,42552.0
2019-04-22 15:40:00,97.09,97.16,97.05,97.12,44147.0,75.1286,75.1827,75.0976,75.1518,44147.0
2019-04-22 15:50:00,97.12,97.32,97.12,97.2,203903.0,75.1518,75.3065,75.1518,75.2137,203903.0
2019-04-23 09:30:00,97.38,97.82,97.05,97.76,71583.0,75.353,75.6934,75.0976,75.647,71583.0
2019-04-23 09:40:00,97.79,97.92,97.39,97.42,58584.0,75.6702,75.7708,75.3607,75.3839,58584.0
2019-04-23 09:50:00,97.42,97.58,97.22,97.38,92295.0,75.3839,75.5077,75.2292,75.353,92295.0
2019-04-23 10:00:00,97.38,97.41,97.1,97.1,55736.0,75.353,75.3762,75.1363,75.1363,55736.0
2019-04-23 10:10:00,97.1,97.16,96.67,96.68,45703.0,75.1363,75.1827,74.8036,74.8113,45703.0
2019-04-23 10:20:00,96.68,97.39,96.59,97.25,36593.0,74.8113,75.3607,74.7417,75.2524,36593.0
2019-04-23 10:30:00,97.24,97.5,97.24,97.48,20426.0,75.2446,75.4458,75.2446,75.4304,20426.0
2019-04-23 10:40:00,97.51,97.61,97.35,97.36,27974.0,75.4536,75.5309,75.3298,75.3375,27974.0
2019-04-23 10:50:00,97.37,97.51,97.21,97.45,33046.0,75.3452,75.4536,75.2214,75.4071,33046.0
2019-04-23 11:00:00,97.48,97.62,97.48,97.54,31677.0,75.4304,75.5387,75.4304,75.4768,31677.0
2019-04-23 11:10:00,97.56,97.79,97.54,97.62,35572.0,75.4923,75.6702,75.4768,75.5387,35572.0
2019-04-23 11:20:00,97.6,97.6,97.33,97.39,25753.0,75.5232,75.5232,75.3143,75.3607,25753.0
2019-04-23 11:30:00,97.39,97.39,97.08,97.13,45391.0,75.3607,75.3607,75.1208,75.1595,45391.0
2019-04-23 11:40:00,97.14,97.19,97.06,97.13,48400.0,75.1673,75.206,75.1054,75.1595,48400.0
2019-04-23 11:50:00,97.13,97.44,97.11,97.28,35516.0,75.1595,75.3994,75.144,75.2756,35516.0
2019-04-23 12:00:00,97.29,97.43,97.15,97.42,27403.0,75.2833,75.3917,75.175,75.3839,27403.0
2019-04-23 12:10:00,97.43,97.45,97.25,97.28,24676.0,75.3917,75.4071,75.2524,75.2756,24676.0
2019-04-23 12:20:00,97.28,97.28,97.06,97.08,44059.0,75.2756,75.2756,75.1054,75.1208,44059.0
2019-04-23 12:30:00,97.08,97.13,96.92,97.13,96429.0,75.1208,75.1595,74.997,75.1595,96429.0
2019-04-23 12:40:00,97.11,97.11,96.98,97.09,34632.0,75.144,75.144,75.0435,75.1286,34632.0
2019-04-23 12:50:00,97.07,97.22,97.0,97.22,27803.0,75.1131,75.2292,75.0589,75.2292,27803.0
2019-04-23 13:00:00,97.21,97.26,97.16,97.23,18596.0,75.2214,75.2601,75.1827,75.2369,18596.0
2019-04-23 13:10:00,97.23,97.23,97.15,97.19,22873.0,75.2369,75.2369,75.175,75.206,22873.0
2019-04-23 13:20:00,97.19,97.22,97.07,97.07,14155.0,75.206,75.2292,75.1131,75.1131,14155.0
2019-04-23 13:30:00,97.06,97.17,97.05,97.15,15326.0,75.1054,75.1905,75.0976,75.175,15326.0
2019-04-23 13:40:00,97.14,97.14,97.04,97.09,20156.0,75.1673,75.1673,75.0899,75.1286,20156.0
2019-04-23 13:50:00,97.09,97.26,97.08,97.24,18317.0,75.1286,75.2601,75.1208,75.2446,18317.0
2019-04-23 14:00:00,97.24,97.32,97.18,97.31,29352.0,75.2446,75.3065,75.1982,75.2988,29352.0
2019-04-23 14:10:00,97.31,97.47,97.31,97.43,24386.0,75.2988,75.4226,75.2988,75.3917,24386.0
2019-04-23 14:20:00,97.45,97.49,97.41,97.45,14261.0,75.4071,75.4381,75.3762,75.4071,14261.0
2019-04-23 14:30:00,97.45,97.53,97.39,97.53,60789.0,75.4071,75.469,75.3607,75.469,60789.0
2019-04-23 14:40:00,97.53,97.72,97.53,97.61,33862.0,75.469,75.6161,75.469,75.5309,33862.0
2019-04-23 14:50:00,97.61,97.65,97.56,97.64,40376.0,75.5309,75.5619,75.4923,75.5542,40376.0
2019-04-23 15:00:00,97.63,97.71,97.55,97.65,91052.0,75.5464,75.6083,75.4845,75.5619,91052.0
2019-04-23 15:10:00,97.66,97.67,97.48,97.51,69070.0,75.5696,75.5774,75.4304,75.4536,69070.0
2019-04-23 15:20:00,97.5,97.51,97.38,97.39,38916.0,75.4458,75.4536,75.353,75.3607,38916.0
2019-04-23 15:30:00,97.39,97.45,97.28,97.45,59040.0,75.3607,75.4071,75.2756,75.4071,59040.0
2019-04-23 15:40:00,97.45,97.5,97.4,97.43,69771.0,75.4071,75.4458,75.3684,75.3917,69771.0
2019-04-23 15:50:00,97.42,97.49,97.37,97.4,295480.0,75.3839,75.4381,75.3452,75.3684,295480.0
2019-04-24 09:30:00,97.63,97.63,96.67,96.77,83732.0,75.5464,75.5464,74.8036,74.881,83732.0
2019-04-24 09:40:00,96.8,97.09,96.7,96.86,55858.0,74.9042,75.1286,74.8268,74.9506,55858.0
2019-04-24 09:50:00,96.87,96.9,96.5,96.53,98729.0,74.9583,74.9815,74.672,74.6952,98729.0
2019-04-24 10:00:00,96.57,96.64,96.31,96.43,57899.0,74.7262,74.7804,74.525,74.6179,57899.0
2019-04-24 10:10:00,96.45,96.63,96.31,96.54,38967.0,74.6333,74.7726,74.525,74.703,38967.0
2019-04-24 10:20:00,96.52,96.83,96.52,96.83,31968.0,74.6875,74.9274,74.6875,74.9274,31968.0
2019-04-24 10:30:00,96.77,97.16,96.71,97.06,26035.0,74.881,75.1827,74.8345,75.1054,26035.0
2019-04-24 10:40:00,97.07,97.07,96.54,96.68,146525.0,75.1131,75.1131,74.703,74.8113,146525.0
2019-04-24 10:50:00,96.71,96.9,96.62,96.9,26545.0,74.8345,74.9815,74.7649,74.9815,26545.0
2019-04-24 11:00:00,96.91,96.98,96.68,96.69,15517.0,74.9893,75.0435,74.8113,74.819,15517.0
2019-04-24 11:10:00,96.67,96.75,96.56,96.59,29696.0,74.8036,74.8655,74.7185,74.7417,29696.0
2019-04-24 11:20:00,96.59,96.65,96.56,96.6,33762.0,74.7417,74.7881,74.7185,74.7494,33762.0
2019-04-24 11:30:00,96.62,96.63,96.17,96.17,52660.0,74.7649,74.7726,74.4167,74.4167,52660.0
2019-04-24 11:40:00,96.16,96.16,95.75,95.87,52017.0,74.4089,74.4089,74.0917,74.1845,52017.0
2019-04-24 11:50:00,95.89,95.94,95.76,95.88,26196.0,74.2,74.2387,74.0994,74.1923,26196.0
2019-04-24 12:00:00,95.87,95.87,95.61,95.62,37722.0,74.1845,74.1845,73.9833,73.9911,37722.0
2019-04-24 12:10:00,95.61,95.67,95.45,95.45,35850.0,73.9833,74.0298,73.8595,73.8595,35850.0
2019-04-24 12:20:00,95.45,95.73,95.44,95.65,17527.0,73.8595,74.0762,73.8518,74.0143,17527.0
2019-04-24 12:30:00,95.64,95.64,95.45,95.48,21007.0,74.0066,74.0066,73.8595,73.8827,21007.0
2019-04-24 12:40:00,95.47,95.49,95.4,95.47,12653.0,73.875,73.8905,73.8208,73.875,12653.0
2019-04-24 12:50:00,95.46,95.56,95.46,95.5,14704.0,73.8673,73.9447,73.8673,73.8982,14704.0
2019-04-24 13:00:00,95.49,95.49,95.34,95.4,17031.0,73.8905,73.8905,73.7744,73.8208,17031.0
2019-04-24 13:10:00,95.38,95.41,95.27,95.3,24681.0,73.8054,73.8286,73.7202,73.7435,24681.0
2019-04-24 13:20:00,95.3,95.4,95.29,95.33,21595.0,73.7435,73.8208,73.7357,73.7667,21595.0
2019-04-24 13:30:00,95.33,95.33,95.1,95.12,29649.0,73.7667,73.7667,73.5887,73.6042,29649.0
2019-04-24 13:40:00,95.11,95.14,94.84,94.85,50227.0,73.5964,73.6197,73.3875,73.3953,50227.0
2019-04-24 13:50:00,94.87,95.04,94.81,94.87,30734.0,73.4107,73.5423,73.3643,73.4107,30734.0
2019-04-24 14:00:00,94.84,94.89,94.69,94.77,41272.0,73.3875,73.4262,73.2714,73.3333,41272.0
2019-04-24 14:10:00,94.77,94.93,94.77,94.84,49658.0,73.3333,73.4572,73.3333,73.3875,49658.0
2019-04-24 14:20:00,94.84,94.86,94.6,94.65,76332.0,73.3875,73.403,73.2018,73.2405,76332.0
2019-04-24 14:30:00,94.65,94.65,94.37,94.42,59148.0,73.2405,73.2405,73.0238,73.0625,59148.0
2019-04-24 14:40:00,94.43,94.53,94.42,94.47,45945.0,73.0703,73.1476,73.0625,73.1012,45945.0
2019-04-24 14:50:00,94.48,94.51,94.29,94.48,56337.0,73.1089,73.1322,72.9619,73.1089,56337.0
2019-04-24 15:00:00,94.49,94.63,94.47,94.52,76274.0,73.1167,73.225,73.1012,73.1399,76274.0
2019-04-24 15:10:00,94.51,94.53,94.18,94.18,58197.0,73.1322,73.1476,72.8768,72.8768,58197.0
2019-04-24 15:20:00,94.19,94.2,94.04,94.09,60493.0,72.8845,72.8923,72.7685,72.8072,60493.0
2019-04-24 15:30:00,94.08,94.37,94.07,94.35,98477.0,72.7994,73.0238,72.7917,73.0083,98477.0
2019-04-24 15:40:00,94.34,94.62,94.29,94.58,135535.0,73.0006,73.2173,72.9619,73.1863,135535.0
2019-04-24 15:50:00,94.58,94.58,94.25,94.28,217952.0,73.1863,73.1863,72.931,72.9542,217952.0
2019-04-25 09:30:00,94.15,94.57,93.82,94.07,72176.0,72.8536,73.1786,72.5982,72.7917,72176.0
2019-04-25 09:40:00,94.04,94.3,93.95,94.27,31133.0,72.7685,72.9697,72.6988,72.9464,31133.0
2019-04-25 09:50:00,94.27,94.94,94.25,94.72,43868.0,72.9464,73.4649,72.931,73.2947,43868.0
2019-04-25 10:00:00,94.72,95.1,94.68,95.05,49898.0,73.2947,73.5887,73.2637,73.55,49898.0
2019-04-25 10:10:00,94.99,95.04,94.31,94.31,48211.0,73.5036,73.5423,72.9774,72.9774,48211.0
2019-04-25 10:20:00,94.31,94.62,94.26,94.54,57685.0,72.9774,73.2173,72.9387,73.1554,57685.0
2019-04-25 10:30:00,94.52,94.52,94.18,94.28,68114.0,73.1399,73.1399,72.8768,72.9542,68114.0
2019-04-25 10:40:00,94.28,94.3,93.93,93.97,47889.0,72.9542,72.9697,72.6834,72.7143,47889.0
2019-04-25 10:50:00,93.97,93.99,93.53,93.64,65367.0,72.7143,72.7298,72.3738,72.4589,65367.0
2019-04-25 11:00:00,93.66,94.1,93.59,94.0,77704.0,72.4744,72.8149,72.4203,72.7375,77704.0
2019-04-25 11:10:00,94.0,94.38,93.95,94.37,70969.0,72.7375,73.0316,72.6988,73.0238,70969.0
2019-04-25 11:20:00,94.38,94.54,94.34,94.45,43913.0,73.0316,73.1554,73.0006,73.0857,43913.0
2019-04-25 11:30:00,94.44,94.44,94.27,94.4,46851.0,73.078,73.078,72.9464,73.047,46851.0
2019-04-25 11:40:00,94.4,94.56,94.39,94.48,52205.0,73.047,73.1708,73.0393,73.1089,52205.0
2019-04-25 11:50:00,94.47,94.6,94.46,94.59,79158.0,73.1012,73.2018,73.0935,73.1941,79158.0
2019-04-25 12:00:00,94.6,94.8,94.58,94.8,113270.0,73.2018,73.3566,73.1863,73.3566,113270.0
2019-04-25 12:10:00,94.8,95.13,94.8,95.04,43470.0,73.3566,73.6119,73.3566,73.5423,43470.0
2019-04-25 12:20:00,95.02,95.09,94.89,94.9,23019.0,73.5268,73.581,73.4262,73.4339,23019.0
2019-04-25 12:30:00,94.9,95.15,94.89,95.07,46727.0,73.4339,73.6274,73.4262,73.5655,46727.0
2019-04-25 12:40:00,95.07,95.43,95.07,95.41,34132.0,73.5655,73.8441,73.5655,73.8286,34132.0
2019-04-25 12:50:00,95.41,95.62,95.33,95.57,36692.0,73.8286,73.9911,73.7667,73.9524,36692.0
2019-04-25 13:00:00,95.58,95.82,95.56,95.58,28972.0,73.9601,74.1458,73.9447,73.9601,28972.0
2019-04-25 13:10:00,95.59,95.75,95.51,95.69,19646.0,73.9679,74.0917,73.906,74.0452,19646.0
2019-04-25 13:20:00,95.67,95.87,95.67,95.86,31248.0,74.0298,74.1845,74.0298,74.1768,31248.0
2019-04-25 13:30:00,95.86,96.04,95.85,96.02,43216.0,74.1768,74.3161,74.1691,74.3006,43216.0
2019-04-25 13:40:00,96.01,96.02,95.78,95.8,83447.0,74.2929,74.3006,74.1149,74.1304,83447.0
2019-04-25 13:50:00,95.78,95.82,95.62,95.8,32462.0,74.1149,74.1458,73.9911,74.1304,32462.0
2019-04-25 14:00:00,95.8,95.87,95.6,95.64,64738.0,74.1304,74.1845,73.9756,74.0066,64738.0
2019-04-25 14:10:00,95.64,95.66,95.35,95.39,22356.0,74.0066,74.022,73.7822,73.8131,22356.0
2019-04-25 14:20:00,95.38,95.38,95.24,95.34,25147.0,73.8054,73.8054,73.697,73.7744,25147.0
2019-04-25 14:30:00,95.35,95.5,95.28,95.49,37774.0,73.7822,73.8982,73.728,73.8905,37774.0
2019-04-25 14:40:00,95.46,95.5,95.36,95.41,21234.0,73.8673,73.8982,73.7899,73.8286,21234.0
2019-04-25 14:50:00,95.44,95.55,95.39,95.55,26620.0,73.8518,73.9369,73.8131,73.9369,26620.0
2019-04-25 15:00:00,95.55,95.58,95.41,95.46,19824.0,73.9369,73.9601,73.8286,73.8673,19824.0
2019-04-25 15:10:00,95.47,95.57,95.46,95.56,32898.0,73.875,73.9524,73.8673,73.9447,32898.0
2019-04-25 15:20:00,95.57,95.81,95.55,95.79,65183.0,73.9524,74.1381,73.9369,74.1226,65183.0
2019-04-25 15:30:00,95.81,95.83,95.69,95.71,49739.0,74.1381,74.1536,74.0452,74.0607,49739.0
2019-04-25 15:40:00,95.73,95.74,95.44,95.44,59791.0,74.0762,74.0839,73.8518,73.8518,59791.0
2019-04-25 15:50:00,95.45,95.46,95.03,95.22,167229.0,73.8595,73.8673,73.5345,73.6816,167229.0
2019-04-26 09:30:00,94.85,94.96,94.24,94.4,60459.0,73.3953,73.4804,72.9232,73.047,60459.0
2019-04-26 09:40:00,94.36,95.09,94.36,95.09,40463.0,73.0161,73.581,73.0161,73.581,40463.0
2019-04-26 09:50:00,95.08,95.53,95.06,95.17,44227.0,73.5732,73.9214,73.5577,73.6429,44227.0
2019-04-26 10:00:00,95.09,95.21,94.88,94.97,41777.0,73.581,73.6738,73.4185,73.4881,41777.0
2019-04-26 10:10:00,94.97,95.13,94.94,95.09,40571.0,73.4881,73.6119,73.4649,73.581,40571.0
2019-04-26 10:20:00,95.04,95.39,95.02,95.37,30759.0,73.5423,73.8131,73.5268,73.7976,30759.0
2019-04-26 10:30:00,95.41,95.5,95.22,95.24,46107.0,73.8286,73.8982,73.6816,73.697,46107.0
2019-04-26 10:40:00,95.22,95.23,94.81,94.88,20640.0,73.6816,73.6893,73.3643,73.4185,20640.0
2019-04-26 10:50:00,94.89,94.89,94.44,94.51,16023.0,73.4262,73.4262,73.078,73.1322,16023.0
2019-04-26 11:00:00,94.47,94.51,94.22,94.29,28136.0,73.1012,73.1322,72.9078,72.9619,28136.0
2019-04-26 11:10:00,94.31,94.56,94.29,94.52,23007.0,72.9774,73.1708,72.9619,73.1399,23007.0
2019-04-26 11:20:00,94.52,94.62,94.4,94.55,25594.0,73.1399,73.2173,73.047,73.1631,25594.0
2019-04-26 11:30:00,94.58,94.59,94.4,94.58,14465.0,73.1863,73.1941,73.047,73.1863,14465.0
2019-04-26 11:40:00,94.57,94.79,94.42,94.68,17529.0,73.1786,73.3488,73.0625,73.2637,17529.0
2019-04-26 11:50:00,94.69,94.7,94.48,94.48,15105.0,73.2714,73.2792,73.1089,73.1089,15105.0
2019-04-26 12:00:00,94.5,94.7,94.42,94.65,33089.0,73.1244,73.2792,73.0625,73.2405,33089.0
2019-04-26 12:10:00,94.68,94.69,94.51,94.6,14303.0,73.2637,73.2714,73.1322,73.2018,14303.0
2019-04-26 12:20:00,94.63,94.68,94.48,94.57,19111.0,73.225,73.2637,73.1089,73.1786,19111.0
2019-04-26 12:30:00,94.56,94.57,94.26,94.31,36178.0,73.1708,73.1786,72.9387,72.9774,36178.0
2019-04-26 12:40:00,94.28,94.37,94.25,94.29,17281.0,72.9542,73.0238,72.931,72.9619,17281.0
2019-04-26 12:50:00,94.29,94.37,94.22,94.26,16511.0,72.9619,73.0238,72.9078,72.9387,16511.0
2019-04-26 13:00:00,94.23,94.3,94.09,94.2,20660.0,72.9155,72.9697,72.8072,72.8923,20660.0
2019-04-26 13:10:00,94.19,94.21,94.03,94.08,51702.0,72.8845,72.9,72.7607,72.7994,51702.0
2019-04-26 13:20:00,94.08,94.1,94.0,94.09,38833.0,72.7994,72.8149,72.7375,72.8072,38833.0
2019-04-26 13:30:00,94.09,94.29,94.06,94.29,23854.0,72.8072,72.9619,72.7839,72.9619,23854.0
2019-04-26 13:40:00,94.27,94.32,94.18,94.3,18258.0,72.9464,72.9851,72.8768,72.9697,18258.0
2019-04-26 13:50:00,94.29,94.36,94.2,94.35,25513.0,72.9619,73.0161,72.8923,73.0083,25513.0
2019-04-26 14:00:00,94.34,94.37,94.18,94.29,18224.0,73.0006,73.0238,72.8768,72.9619,18224.0
2019-04-26 14:10:00,94.28,94.32,94.17,94.29,18627.0,72.9542,72.9851,72.8691,72.9619,18627.0
2019-04-26 14:20:00,94.26,94.56,94.26,94.45,20877.0,72.9387,73.1708,72.9387,73.0857,20877.0
2019-04-26 14:30:00,94.44,94.58,94.4,94.44,29588.0,73.078,73.1863,73.047,73.078,29588.0
2019-04-26 14:40:00,94.42,94.44,94.3,94.32,22743.0,73.0625,73.078,72.9697,72.9851,22743.0
2019-04-26 14:50:00,94.29,94.39,94.27,94.33,21656.0,72.9619,73.0393,72.9464,72.9929,21656.0
2019-04-26 15:00:00,94.31,94.49,94.28,94.39,44439.0,72.9774,73.1167,72.9542,73.0393,44439.0
2019-04-26 15:10:00,94.39,94.58,94.36,94.58,88285.0,73.0393,73.1863,73.0161,73.1863,88285.0
2019-04-26 15:20:00,94.59,94.7,94.45,94.68,60522.0,73.1941,73.2792,73.0857,73.2637,60522.0
2019-04-26 15:30:00,94.66,94.94,94.6,94.93,45315.0,73.2482,73.4649,73.2018,73.4572,45315.0
2019-04-26 15:40:00,94.92,94.97,94.63,94.7,57969.0,73.4494,73.4881,73.225,73.2792,57969.0
2019-04-26 15:50:00,94.69,94.96,94.63,94.91,211306.0,73.2714,73.4804,73.225,73.4417,211306.0
2019-04-29 09:30:00,95.25,95.28,94.88,94.92,66578.0,73.7048,73.728,73.4185,73.4494,66578.0
2019-04-29 09:40:00,94.93,95.69,94.91,95.65,52053.0,73.4572,74.0452,73.4417,74.0143,52053.0
2019-04-29 09:50:00,95.67,95.92,95.22,95.3,60524.0,74.0298,74.2232,73.6816,73.7435,60524.0
2019-04-29 10:00:00,95.3,95.82,95.28,95.29,53460.0,73.7435,74.1458,73.728,73.7357,53460.0
2019-04-29 10:10:00,95.31,95.45,95.1,95.45,45355.0,73.7512,73.8595,73.5887,73.8595,45355.0
2019-04-29 10:20:00,95.48,95.62,95.17,95.25,57066.0,73.8827,73.9911,73.6429,73.7048,57066.0
2019-04-29 10:30:00,95.26,95.73,95.25,95.64,58034.0,73.7125,74.0762,73.7048,74.0066,58034.0
2019-04-29 10:40:00,95.63,95.79,95.6,95.76,49204.0,73.9988,74.1226,73.9756,74.0994,49204.0
2019-04-29 10:50:00,95.77,95.78,95.52,95.53,58930.0,74.1071,74.1149,73.9137,73.9214,58930.0
2019-04-29 11:00:00,95.53,95.57,95.36,95.45,58368.0,73.9214,73.9524,73.7899,73.8595,58368.0
2019-04-29 11:10:00,95.42,95.45,95.06,95.13,56249.0,73.8363,73.8595,73.5577,73.6119,56249.0
2019-04-29 11:20:00,95.16,95.33,95.09,95.15,55498.0,73.6351,73.7667,73.581,73.6274,55498.0
2019-04-29 11:30:00,95.15,95.3,95.15,95.3,53225.0,73.6274,73.7435,73.6274,73.7435,53225.0
2019-04-29 11:40:00,95.29,95.34,95.11,95.17,58487.0,73.7357,73.7744,73.5964,73.6429,58487.0
2019-04-29 11:50:00,95.18,95.26,95.16,95.19,27631.0,73.6506,73.7125,73.6351,73.6583,27631.0
2019-04-29 12:00:00,95.16,95.21,95.07,95.14,26245.0,73.6351,73.6738,73.5655,73.6197,26245.0
2019-04-29 12:10:00,95.15,95.24,95.03,95.06,20775.0,73.6274,73.697,73.5345,73.5577,20775.0
2019-04-29 12:20:00,95.05,95.25,95.05,95.23,21324.0,73.55,73.7048,73.55,73.6893,21324.0
2019-04-29 12:30:00,95.2,95.41,95.2,95.27,37391.0,73.6661,73.8286,73.6661,73.7202,37391.0
2019-04-29 12:40:00,95.26,95.41,95.24,95.39,33410.0,73.7125,73.8286,73.697,73.8131,33410.0
2019-04-29 12:50:00,95.37,95.45,95.31,95.33,20278.0,73.7976,73.8595,73.7512,73.7667,20278.0
2019-04-29 13:00:00,95.33,95.48,95.29,95.42,37870.0,73.7667,73.8827,73.7357,73.8363,37870.0
2019-04-29 13:10:00,95.42,95.56,95.39,95.48,32257.0,73.8363,73.9447,73.8131,73.8827,32257.0
2019-04-29 13:20:00,95.49,95.61,95.48,95.57,25695.0,73.8905,73.9833,73.8827,73.9524,25695.0
2019-04-29 13:30:00,95.58,95.67,95.48,95.59,73527.0,73.9601,74.0298,73.8827,73.9679,73527.0
2019-04-29 13:40:00,95.56,95.63,95.46,95.59,22475.0,73.9447,73.9988,73.8673,73.9679,22475.0
2019-04-29 13:50:00,95.61,95.67,95.39,95.43,102834.0,73.9833,74.0298,73.8131,73.8441,102834.0
2019-04-29 14:00:00,95.43,95.5,95.15,95.5,54446.0,73.8441,73.8982,73.6274,73.8982,54446.0
2019-04-29 14:10:00,95.49,95.52,95.41,95.46,31866.0,73.8905,73.9137,73.8286,73.8673,31866.0
2019-04-29 14:20:00,95.46,95.53,95.39,95.48,37194.0,73.8673,73.9214,73.8131,73.8827,37194.0
2019-04-29 14:30:00,95.47,95.56,95.42,95.44,33518.0,73.875,73.9447,73.8363,73.8518,33518.0
2019-04-29 14:40:00,95.44,95.57,95.41,95.5,40130.0,73.8518,73.9524,73.8286,73.8982,40130.0
2019-04-29 14:50:00,95.5,95.56,95.47,95.47,47115.0,73.8982,73.9447,73.875,73.875,47115.0
2019-04-29 15:00:00,95.48,95.6,95.48,95.59,42274.0,73.8827,73.9756,73.8827,73.9679,42274.0
2019-04-29 15:10:00,95.6,95.73,95.6,95.67,41002.0,73.9756,74.0762,73.9756,74.0298,41002.0
2019-04-29 15:20:00,95.67,95.7,95.49,95.59,43530.0,74.0298,74.053,73.8905,73.9679,43530.0
2019-04-29 15:30:00,95.58,95.61,95.47,95.57,62257.0,73.9601,73.9833,73.875,73.9524,62257.0
2019-04-29 15:40:00,95.57,95.58,95.38,95.48,85575.0,73.9524,73.9601,73.8054,73.8827,85575.0
2019-04-29 15:50:00,95.48,95.48,95.32,95.35,175617.0,73.8827,73.8827,73.7589,73.7822,175617.0
2019-04-30 09:30:00,95.31,96.64,95.31,95.95,121584.0,73.7512,74.7804,73.7512,74.2464,121584.0
2019-04-30 09:40:00,95.91,96.13,95.47,95.63,109857.0,74.2155,74.3857,73.875,73.9988,109857.0
2019-04-30 09:50:00,95.72,96.4,95.44,95.61,116095.0,74.0685,74.5946,73.8518,73.9833,116095.0
2019-04-30 10:00:00,95.61,95.64,94.86,94.96,77418.0,73.9833,74.0066,73.403,73.4804,77418.0
2019-04-30 10:10:00,94.95,95.06,94.35,94.58,64164.0,73.4726,73.5577,73.0083,73.1863,64164.0
2019-04-30 10:20:00,94.64,95.13,94.24,95.08,92833.0,73.2328,73.6119,72.9232,73.5732,92833.0
2019-04-30 10:30:00,95.06,95.31,95.01,95.16,56549.0,73.5577,73.7512,73.5191,73.6351,56549.0
2019-04-30 10:40:00,95.16,95.46,95.13,95.17,35649.0,73.6351,73.8673,73.6119,73.6429,35649.0
2019-04-30 10:50:00,95.22,95.42,95.13,95.4,26743.0,73.6816,73.8363,73.6119,73.8208,26743.0
2019-04-30 11:00:00,95.4,95.4,94.86,94.87,30901.0,73.8208,73.8208,73.403,73.4107,30901.0
2019-04-30 11:10:00,94.87,95.01,94.71,95.0,35678.0,73.4107,73.5191,73.2869,73.5113,35678.0
2019-04-30 11:20:00,95.03,95.52,95.03,95.44,24906.0,73.5345,73.9137,73.5345,73.8518,24906.0
2019-04-30 11:30:00,95.41,95.66,95.29,95.29,37064.0,73.8286,74.022,73.7357,73.7357,37064.0
2019-04-30 11:40:00,95.3,95.52,95.2,95.48,46717.0,73.7435,73.9137,73.6661,73.8827,46717.0
2019-04-30 11:50:00,95.51,95.9,95.48,95.81,37259.0,73.906,74.2077,73.8827,74.1381,37259.0
2019-04-30 12:00:00,95.8,95.85,95.55,95.67,34520.0,74.1304,74.1691,73.9369,74.0298,34520.0
2019-04-30 12:10:00,95.69,95.74,95.49,95.49,58838.0,74.0452,74.0839,73.8905,73.8905,58838.0
2019-04-30 12:20:00,95.5,95.54,95.27,95.27,35416.0,73.8982,73.9292,73.7202,73.7202,35416.0
2019-04-30 12:30:00,95.28,95.3,94.76,94.76,45171.0,73.728,73.7435,73.3256,73.3256,45171.0
2019-04-30 12:40:00,94.76,94.93,94.65,94.65,34991.0,73.3256,73.4572,73.2405,73.2405,34991.0
2019-04-30 12:50:00,94.7,94.87,94.43,94.78,51291.0,73.2792,73.4107,73.0703,73.3411,51291.0
2019-04-30 13:00:00,94.79,95.0,94.78,94.87,29457.0,73.3488,73.5113,73.3411,73.4107,29457.0
2019-04-30 13:10:00,94.88,95.07,94.87,95.04,26600.0,73.4185,73.5655,73.4107,73.5423,26600.0
2019-04-30 13:20:00,95.04,95.15,94.85,94.94,31164.0,73.5423,73.6274,73.3953,73.4649,31164.0
2019-04-30 13:30:00,94.93,94.93,94.69,94.74,20359.0,73.4572,73.4572,73.2714,73.3101,20359.0
2019-04-30 13:40:00,94.72,94.72,94.52,94.6,22438.0,73.2947,73.2947,73.1399,73.2018,22438.0
2019-04-30 13:50:00,94.62,94.76,94.57,94.7,34400.0,73.2173,73.3256,73.1786,73.2792,34400.0
2019-04-30 14:00:00,94.72,94.79,94.44,94.45,40018.0,73.2947,73.3488,73.078,73.0857,40018.0
2019-04-30 14:10:00,94.42,94.69,94.34,94.67,44290.0,73.0625,73.2714,73.0006,73.256,44290.0
2019-04-30 14:20:00,94.68,94.76,94.52,94.56,42328.0,73.2637,73.3256,73.1399,73.1708,42328.0
2019-04-30 14:30:00,94.54,94.55,94.28,94.47,39547.0,73.1554,73.1631,72.9542,73.1012,39547.0
2019-04-30 14:40:00,94.43,94.46,94.2,94.21,54544.0,73.0703,73.0935,72.8923,72.9,54544.0
2019-04-30 14:50:00,94.19,94.23,94.02,94.18,36307.0,72.8845,72.9155,72.753,72.8768,36307.0
2019-04-30 15:00:00,94.17,94.21,94.01,94.08,40728.0,72.8691,72.9,72.7453,72.7994,40728.0
2019-04-30 15:10:00,94.1,94.1,93.73,93.84,68257.0,72.8149,72.8149,72.5286,72.6137,68257.0
2019-04-30 15:20:00,93.84,93.98,93.65,93.78,62636.0,72.6137,72.722,72.4667,72.5673,62636.0
2019-04-30 15:30:00,93.76,94.0,93.7,93.94,92886.0,72.5518,72.7375,72.5054,72.6911,92886.0
2019-04-30 15:40:00,93.94,94.17,93.92,94.1,121873.0,72.6911,72.8691,72.6756,72.8149,121873.0
2019-04-30 15:50:00,94.11,94.4,93.87,94.25,370522.0,72.8226,73.047,72.6369,72.931,370522.0
2019-05-01 09:30:00,94.25,94.61,93.69,94.37,95141.0,72.931,73.2095,72.4976,73.0238,95141.0
2019-05-01 09:40:00,94.44,94.72,94.2,94.54,71892.0,73.078,73.2947,72.8923,73.1554,71892.0
2019-05-01 09:50:00,94.55,94.89,94.5,94.8,65593.0,73.1631,73.4262,73.1244,73.3566,65593.0
2019-05-01 10:00:00,94.78,94.82,93.86,94.19,61298.0,73.3411,73.372,72.6292,72.8845,61298.0
2019-05-01 10:10:00,94.26,94.36,94.0,94.03,44451.0,72.9387,73.0161,72.7375,72.7607,44451.0
2019-05-01 10:20:00,94.1,94.33,94.05,94.16,62369.0,72.8149,72.9929,72.7762,72.8613,62369.0
2019-05-01 10:30:00,94.09,94.21,93.67,93.95,99918.0,72.8072,72.9,72.4822,72.6988,99918.0
2019-05-01 10:40:00,93.95,94.17,93.86,93.89,49358.0,72.6988,72.8691,72.6292,72.6524,49358.0
2019-05-01 10:50:00,93.86,93.96,93.66,93.7,69223.0,72.6292,72.7066,72.4744,72.5054,69223.0
2019-05-01 11:00:00,93.7,93.93,93.51,93.85,78929.0,72.5054,72.6834,72.3584,72.6214,78929.0
2019-05-01 11:10:00,93.84,93.84,93.42,93.61,49533.0,72.6137,72.6137,72.2887,72.4357,49533.0
2019-05-01 11:20:00,93.61,93.84,93.52,93.8,33501.0,72.4357,72.6137,72.3661,72.5828,33501.0
2019-05-01 11:30:00,93.77,94.16,93.67,94.02,28754.0,72.5595,72.8613,72.4822,72.753,28754.0
2019-05-01 11:40:00,94.01,94.26,93.96,94.21,45979.0,72.7453,72.9387,72.7066,72.9,45979.0
2019-05-01 11:50:00,94.19,94.27,94.11,94.16,24710.0,72.8845,72.9464,72.8226,72.8613,24710.0
2019-05-01 12:00:00,94.17,94.17,93.7,93.7,39317.0,72.8691,72.8691,72.5054,72.5054,39317.0
2019-05-01 12:10:00,93.69,93.85,93.59,93.6,43996.0,72.4976,72.6214,72.4203,72.428,43996.0
2019-05-01 12:20:00,93.57,93.68,93.51,93.66,21997.0,72.4048,72.4899,72.3584,72.4744,21997.0
2019-05-01 12:30:00,93.64,93.64,93.5,93.51,29013.0,72.4589,72.4589,72.3506,72.3584,29013.0
2019-05-01 12:40:00,93.5,93.58,93.47,93.5,33620.0,72.3506,72.4125,72.3274,72.3506,33620.0
2019-05-01 12:50:00,93.52,93.8,93.51,93.77,32350.0,72.3661,72.5828,72.3584,72.5595,32350.0
2019-05-01 13:00:00,93.77,93.87,93.67,93.74,25465.0,72.5595,72.6369,72.4822,72.5363,25465.0
2019-05-01 13:10:00,93.7,93.76,93.56,93.61,28704.0,72.5054,72.5518,72.397,72.4357,28704.0
2019-05-01 13:20:00,93.59,93.65,93.52,93.55,26089.0,72.4203,72.4667,72.3661,72.3893,26089.0
2019-05-01 13:30:00,93.51,93.6,93.48,93.55,57715.0,72.3584,72.428,72.3351,72.3893,57715.0
2019-05-01 13:40:00,93.54,93.56,93.47,93.51,27127.0,72.3816,72.397,72.3274,72.3584,27127.0
2019-05-01 13:50:00,93.5,93.58,93.31,93.31,32530.0,72.3506,72.4125,72.2036,72.2036,32530.0
2019-05-01 14:00:00,93.33,93.65,93.27,93.63,64865.0,72.2191,72.4667,72.1726,72.4512,64865.0
2019-05-01 14:10:00,93.62,93.65,93.34,93.49,55532.0,72.4435,72.4667,72.2268,72.3429,55532.0
2019-05-01 14:20:00,93.49,93.63,93.41,93.44,38742.0,72.3429,72.4512,72.281,72.3042,38742.0
2019-05-01 14:30:00,93.44,93.52,93.1,93.14,41517.0,72.3042,72.3661,72.0411,72.072,41517.0
2019-05-01 14:40:00,93.08,93.14,92.85,92.85,42921.0,72.0256,72.072,71.8476,71.8476,42921.0
2019-05-01 14:50:00,92.89,93.05,92.81,93.04,36139.0,71.8786,72.0024,71.8167,71.9947,36139.0
2019-05-01 15:00:00,93.02,93.1,92.83,93.0,41552.0,71.9792,72.0411,71.8322,71.9637,41552.0
2019-05-01 15:10:00,92.97,93.06,92.91,93.06,46820.0,71.9405,72.0101,71.8941,72.0101,46820.0
2019-05-01 15:20:00,93.07,93.15,92.77,92.97,64230.0,72.0179,72.0798,71.7857,71.9405,64230.0
2019-05-01 15:30:00,92.94,92.94,92.53,92.54,64571.0,71.9173,71.9173,71.6,71.6078,64571.0
2019-05-01 15:40:00,92.54,92.65,92.25,92.25,115726.0,71.6078,71.6929,71.3834,71.3834,115726.0
2019-05-01 15:50:00,92.28,92.37,91.78,91.85,310864.0,71.4066,71.4762,71.0197,71.0738,310864.0
2019-05-02 09:30:00,91.75,91.75,91.25,91.46,83251.0,70.9965,70.9965,70.6096,70.7721,83251.0
2019-05-02 09:40:00,91.48,91.96,91.42,91.84,53606.0,70.7875,71.159,70.7411,71.0661,53606.0
2019-05-02 09:50:00,91.86,91.92,91.37,91.38,65103.0,71.0816,71.128,70.7024,70.7102,65103.0
2019-05-02 10:00:00,91.38,91.38,90.98,91.3,102226.0,70.7102,70.7102,70.4006,70.6482,102226.0
2019-05-02 10:10:00,91.25,91.31,91.11,91.19,42795.0,70.6096,70.656,70.5012,70.5631,42795.0
2019-05-02 10:20:00,91.17,91.33,91.12,91.12,60187.0,70.5477,70.6715,70.509,70.509,60187.0
2019-05-02 10:30:00,91.12,91.31,90.79,90.83,43990.0,70.509,70.656,70.2536,70.2846,43990.0
2019-05-02 10:40:00,90.8,90.94,90.52,90.53,35454.0,70.2613,70.3697,70.0447,70.0524,35454.0
2019-05-02 10:50:00,90.55,90.56,90.14,90.17,43872.0,70.0679,70.0756,69.7506,69.7739,43872.0
2019-05-02 11:00:00,90.19,90.47,90.16,90.38,58252.0,69.7893,70.006,69.7661,69.9363,58252.0
2019-05-02 11:10:00,90.37,90.4,89.99,90.02,75451.0,69.9286,69.9518,69.6346,69.6578,75451.0
2019-05-02 11:20:00,90.03,90.15,89.81,89.9,78849.0,69.6655,69.7584,69.4953,69.5649,78849.0
2019-05-02 11:30:00,89.9,90.15,89.82,89.9,95937.0,69.5649,69.7584,69.503,69.5649,95937.0
2019-05-02 11:40:00,89.89,90.0,89.42,89.67,85282.0,69.5572,69.6423,69.1935,69.3869,85282.0
2019-05-02 11:50:00,89.67,89.67,89.16,89.23,67104.0,69.3869,69.3869,68.9923,69.0465,67104.0
2019-05-02 12:00:00,89.23,89.38,88.95,89.07,102532.0,69.0465,69.1625,68.8298,68.9227,102532.0
2019-05-02 12:10:00,89.08,89.1,88.87,89.1,57079.0,68.9304,68.9459,68.7679,68.9459,57079.0
2019-05-02 12:20:00,89.1,89.58,89.1,89.58,68577.0,68.9459,69.3173,68.9459,69.3173,68577.0
2019-05-02 12:30:00,89.58,89.81,89.51,89.7,57317.0,69.3173,69.4953,69.2631,69.4102,57317.0
2019-05-02 12:40:00,89.68,89.91,89.5,89.91,37195.0,69.3947,69.5727,69.2554,69.5727,37195.0
2019-05-02 12:50:00,89.9,90.04,89.83,89.93,41049.0,69.5649,69.6733,69.5108,69.5881,41049.0
2019-05-02 13:00:00,89.91,89.95,89.69,89.74,45530.0,69.5727,69.6036,69.4024,69.4411,45530.0
2019-05-02 13:10:00,89.73,90.06,89.7,90.05,38470.0,69.4334,69.6887,69.4102,69.681,38470.0
2019-05-02 13:20:00,90.07,90.26,90.06,90.18,63007.0,69.6965,69.8435,69.6887,69.7816,63007.0
2019-05-02 13:30:00,90.18,90.2,90.02,90.14,51735.0,69.7816,69.7971,69.6578,69.7506,51735.0
2019-05-02 13:40:00,90.16,90.21,89.76,89.78,46167.0,69.7661,69.8048,69.4566,69.4721,46167.0
2019-05-02 13:50:00,89.76,89.96,89.73,89.87,37338.0,69.4566,69.6114,69.4334,69.5417,37338.0
2019-05-02 14:00:00,89.86,89.89,89.75,89.83,26386.0,69.534,69.5572,69.4489,69.5108,26386.0
2019-05-02 14:10:00,89.82,90.18,89.81,90.18,50054.0,69.503,69.7816,69.4953,69.7816,50054.0
2019-05-02 14:20:00,90.16,90.39,90.11,90.12,32839.0,69.7661,69.9441,69.7274,69.7352,32839.0
2019-05-02 14:30:00,90.12,90.14,89.99,90.02,33992.0,69.7352,69.7506,69.6346,69.6578,33992.0
2019-05-02 14:40:00,90.02,90.14,89.77,89.78,33807.0,69.6578,69.7506,69.4643,69.4721,33807.0
2019-05-02 14:50:00,89.78,89.83,89.5,89.52,46000.0,69.4721,69.5108,69.2554,69.2709,46000.0
2019-05-02 15:00:00,89.52,89.67,89.48,89.53,51615.0,69.2709,69.3869,69.2399,69.2786,51615.0
2019-05-02 15:10:00,89.52,89.71,89.46,89.61,54767.0,69.2709,69.4179,69.2245,69.3405,54767.0
2019-05-02 15:20:00,89.61,89.72,89.57,89.69,58373.0,69.3405,69.4256,69.3096,69.4024,58373.0
2019-05-02 15:30:00,89.68,89.7,89.39,89.55,78589.0,69.3947,69.4102,69.1703,69.2941,78589.0
2019-05-02 15:40:00,89.55,89.55,89.24,89.26,111833.0,69.2941,69.2941,69.0542,69.0697,111833.0
2019-05-02 15:50:00,89.26,89.44,89.08,89.11,279784.0,69.0697,69.209,68.9304,68.9536,279784.0
2019-05-03 09:30:00,89.89,90.57,89.87,90.04,47442.0,69.5572,70.0834,69.5417,69.6733,47442.0
2019-05-03 09:40:00,90.08,90.18,89.53,90.06,35015.0,69.7042,69.7816,69.2786,69.6887,35015.0
2019-05-03 09:50:00,90.12,90.32,90.03,90.17,42758.0,69.7352,69.8899,69.6655,69.7739,42758.0
2019-05-03 10:00:00,90.16,90.22,89.75,89.91,33476.0,69.7661,69.8125,69.4489,69.5727,33476.0
2019-05-03 10:10:00,89.98,90.18,89.84,90.14,24173.0,69.6268,69.7816,69.5185,69.7506,24173.0
2019-05-03 10:20:00,90.15,90.26,89.83,89.84,45274.0,69.7584,69.8435,69.5108,69.5185,45274.0
2019-05-03 10:30:00,89.85,90.19,89.84,90.12,41671.0,69.5262,69.7893,69.5185,69.7352,41671.0
2019-05-03 10:40:00,90.14,90.25,89.94,89.95,31574.0,69.7506,69.8358,69.5959,69.6036,31574.0
2019-05-03 10:50:00,89.98,90.29,89.88,90.21,72417.0,69.6268,69.8667,69.5494,69.8048,72417.0
2019-05-03 11:00:00,90.23,90.34,90.1,90.28,49064.0,69.8203,69.9054,69.7197,69.859,49064.0
2019-05-03 11:10:00,90.29,90.3,89.84,89.84,31493.0,69.8667,69.8744,69.5185,69.5185,31493.0
2019-05-03 11:20:00,89.85,90.02,89.77,89.9,32720.0,69.5262,69.6578,69.4643,69.5649,32720.0
2019-05-03 11:30:00,89.91,90.14,89.87,89.93,37296.0,69.5727,69.7506,69.5417,69.5881,37296.0
2019-05-03 11:40:00,89.95,89.95,89.58,89.59,168609.0,69.6036,69.6036,69.3173,69.325,168609.0
2019-05-03 11:50:00,89.61,90.06,89.6,90.01,28795.0,69.3405,69.6887,69.3328,69.65,28795.0
2019-05-03 12:00:00,90.01,90.15,89.94,90.11,28529.0,69.65,69.7584,69.5959,69.7274,28529.0
2019-05-03 12:10:00,90.12,90.15,89.94,90.0,25507.0,69.7352,69.7584,69.5959,69.6423,25507.0
2019-05-03 12:20:00,89.98,90.12,89.88,89.9,17813.0,69.6268,69.7352,69.5494,69.5649,17813.0
2019-05-03 12:30:00,89.89,90.07,89.89,90.04,20895.0,69.5572,69.6965,69.5572,69.6733,20895.0
2019-05-03 12:40:00,90.07,90.1,89.95,90.01,21707.0,69.6965,69.7197,69.6036,69.65,21707.0
2019-05-03 12:50:00,90.02,90.14,90.01,90.04,27528.0,69.6578,69.7506,69.65,69.6733,27528.0
2019-05-03 13:00:00,90.04,90.15,90.03,90.11,46805.0,69.6733,69.7584,69.6655,69.7274,46805.0
2019-05-03 13:10:00,90.12,90.13,89.97,90.0,31103.0,69.7352,69.7429,69.6191,69.6423,31103.0
2019-05-03 13:20:00,89.98,90.2,89.94,90.17,43580.0,69.6268,69.7971,69.5959,69.7739,43580.0
2019-05-03 13:30:00,90.18,90.28,90.16,90.2,41661.0,69.7816,69.859,69.7661,69.7971,41661.0
2019-05-03 13:40:00,90.2,90.25,90.15,90.25,28709.0,69.7971,69.8358,69.7584,69.8358,28709.0
2019-05-03 13:50:00,90.25,90.25,90.1,90.12,29205.0,69.8358,69.8358,69.7197,69.7352,29205.0
2019-05-03 14:00:00,90.13,90.14,90.0,90.06,22312.0,69.7429,69.7506,69.6423,69.6887,22312.0
2019-05-03 14:10:00,90.01,90.03,89.93,89.96,26791.0,69.65,69.6655,69.5881,69.6114,26791.0
2019-05-03 14:20:00,89.96,89.97,89.84,89.86,22995.0,69.6114,69.6191,69.5185,69.534,22995.0
2019-05-03 14:30:00,89.86,89.99,89.81,89.87,28541.0,69.534,69.6346,69.4953,69.5417,28541.0
2019-05-03 14:40:00,89.87,90.01,89.84,89.97,24854.0,69.5417,69.65,69.5185,69.6191,24854.0
2019-05-03 14:50:00,89.95,90.16,89.94,90.03,27601.0,69.6036,69.7661,69.5959,69.6655,27601.0
2019-05-03 15:00:00,90.02,90.12,89.99,90.03,29591.0,69.6578,69.7352,69.6346,69.6655,29591.0
2019-05-03 15:10:00,90.03,90.04,89.82,89.84,26163.0,69.6655,69.6733,69.503,69.5185,26163.0
2019-05-03 15:20:00,89.83,90.0,89.82,89.96,36790.0,69.5108,69.6423,69.503,69.6114,36790.0
2019-05-03 15:30:00,89.94,90.14,89.93,90.04,60683.0,69.5959,69.7506,69.5881,69.6733,60683.0
2019-05-03 15:40:00,90.04,90.05,89.71,89.81,88139.0,69.6733,69.681,69.4179,69.4953,88139.0
2019-05-03 15:50:00,89.8,89.98,89.56,89.56,260907.0,69.4875,69.6268,69.3018,69.3018,260907.0
2019-05-06 09:30:00,88.32,88.7,87.61,87.79,97922.0,68.3423,68.6364,67.7929,67.9322,97922.0
2019-05-06 09:40:00,87.82,87.85,87.06,87.06,64968.0,67.9554,67.9786,67.3673,67.3673,64968.0
2019-05-06 09:50:00,87.04,87.74,87.04,87.57,47561.0,67.3518,67.8935,67.3518,67.762,47561.0
2019-05-06 10:00:00,87.52,87.53,87.03,87.44,47449.0,67.7233,67.731,67.3441,67.6614,47449.0
2019-05-06 10:10:00,87.39,87.94,87.35,87.88,71302.0,67.6227,68.0483,67.5917,68.0018,71302.0
2019-05-06 10:20:00,87.88,88.18,87.78,88.04,97607.0,68.0018,68.234,67.9245,68.1256,97607.0
2019-05-06 10:30:00,88.02,88.12,87.71,87.83,85286.0,68.1102,68.1876,67.8703,67.9632,85286.0
2019-05-06 10:40:00,87.85,87.98,87.12,87.12,68280.0,67.9786,68.0792,67.4138,67.4138,68280.0
2019-05-06 10:50:00,87.11,87.69,87.1,87.57,71301.0,67.406,67.8548,67.3983,67.762,71301.0
2019-05-06 11:00:00,87.57,87.74,87.48,87.59,98441.0,67.762,67.8935,67.6923,67.7774,98441.0
2019-05-06 11:10:00,87.59,87.82,87.46,87.73,71268.0,67.7774,67.9554,67.6768,67.8858,71268.0
2019-05-06 11:20:00,87.75,87.88,87.7,87.72,42779.0,67.9012,68.0018,67.8626,67.878,42779.0
2019-05-06 11:30:00,87.77,87.81,87.59,87.73,47207.0,67.9167,67.9477,67.7774,67.8858,47207.0
2019-05-06 11:40:00,87.73,87.75,87.37,87.41,32882.0,67.8858,67.9012,67.6072,67.6382,32882.0
2019-05-06 11:50:00,87.4,87.43,87.08,87.1,32839.0,67.6304,67.6536,67.3828,67.3983,32839.0
2019-05-06 12:00:00,87.1,87.28,87.1,87.27,37104.0,67.3983,67.5376,67.3983,67.5298,37104.0
2019-05-06 12:10:00,87.25,87.46,87.23,87.46,26262.0,67.5143,67.6768,67.4989,67.6768,26262.0
2019-05-06 12:20:00,87.46,87.52,87.24,87.26,23072.0,67.6768,67.7233,67.5066,67.5221,23072.0
2019-05-06 12:30:00,87.26,87.38,87.16,87.34,28622.0,67.5221,67.6149,67.4447,67.584,28622.0
2019-05-06 12:40:00,87.34,87.43,87.2,87.21,37938.0,67.584,67.6536,67.4757,67.4834,37938.0
2019-05-06 12:50:00,87.22,87.31,87.16,87.19,29616.0,67.4911,67.5608,67.4447,67.4679,29616.0
2019-05-06 13:00:00,87.18,87.2,87.01,87.06,29742.0,67.4602,67.4757,67.3286,67.3673,29742.0
2019-05-06 13:10:00,87.06,87.2,87.05,87.12,42407.0,67.3673,67.4757,67.3596,67.4138,42407.0
2019-05-06 13:20:00,87.12,87.15,87.03,87.04,23743.0,67.4138,67.437,67.3441,67.3518,23743.0
2019-05-06 13:30:00,87.06,87.11,86.99,87.07,74196.0,67.3673,67.406,67.3132,67.3751,74196.0
2019-05-06 13:40:00,87.07,87.27,87.04,87.24,48246.0,67.3751,67.5298,67.3518,67.5066,48246.0
2019-05-06 13:50:00,87.25,87.39,87.22,87.31,59006.0,67.5143,67.6227,67.4911,67.5608,59006.0
2019-05-06 14:00:00,87.3,87.43,87.28,87.33,37392.0,67.553,67.6536,67.5376,67.5762,37392.0
2019-05-06 14:10:00,87.34,87.39,87.25,87.29,26897.0,67.584,67.6227,67.5143,67.5453,26897.0
2019-05-06 14:20:00,87.3,87.35,87.21,87.22,35940.0,67.553,67.5917,67.4834,67.4911,35940.0
2019-05-06 14:30:00,87.22,87.46,87.22,87.45,46586.0,67.4911,67.6768,67.4911,67.6691,46586.0
2019-05-06 14:40:00,87.43,87.58,87.38,87.57,35692.0,67.6536,67.7697,67.6149,67.762,35692.0
2019-05-06 14:50:00,87.55,87.63,87.48,87.51,49535.0,67.7465,67.8084,67.6923,67.7155,49535.0
2019-05-06 15:00:00,87.51,87.64,87.47,87.47,46040.0,67.7155,67.8161,67.6846,67.6846,46040.0
2019-05-06 15:10:00,87.48,87.49,87.29,87.38,41965.0,67.6923,67.7001,67.5453,67.6149,41965.0
2019-05-06 15:20:00,87.38,87.52,87.34,87.44,58277.0,67.6149,67.7233,67.584,67.6614,58277.0
2019-05-06 15:30:00,87.42,87.43,87.2,87.25,97058.0,67.6459,67.6536,67.4757,67.5143,97058.0
2019-05-06 15:40:00,87.25,87.25,87.01,87.05,120597.0,67.5143,67.5143,67.3286,67.3596,120597.0
2019-05-06 15:50:00,87.04,87.19,86.98,87.04,270351.0,67.3518,67.4679,67.3054,67.3518,270351.0
2019-05-07 09:30:00,86.25,86.51,85.56,86.15,93145.0,66.7405,66.9417,66.2066,66.6632,93145.0
2019-05-07 09:40:00,86.15,86.17,85.11,85.14,81752.0,66.6632,66.6786,65.8584,65.8816,81752.0
2019-05-07 09:50:00,85.14,85.74,84.85,85.5,173591.0,65.8816,66.3459,65.6572,66.1602,173591.0
2019-05-07 10:00:00,85.48,85.84,85.47,85.72,72803.0,66.1447,66.4233,66.137,66.3304,72803.0
2019-05-07 10:10:00,85.71,85.71,85.27,85.68,55952.0,66.3227,66.3227,65.9822,66.2995,55952.0
2019-05-07 10:20:00,85.69,86.18,85.68,86.18,65622.0,66.3072,66.6864,66.2995,66.6864,65622.0
2019-05-07 10:30:00,86.16,86.21,85.64,85.68,41550.0,66.6709,66.7096,66.2685,66.2995,41550.0
2019-05-07 10:40:00,85.66,85.9,85.55,85.58,69002.0,66.284,66.4697,66.1989,66.2221,69002.0
2019-05-07 10:50:00,85.58,85.59,85.38,85.51,81620.0,66.2221,66.2298,66.0673,66.1679,81620.0
2019-05-07 11:00:00,85.5,85.65,85.3,85.51,56255.0,66.1602,66.2763,66.0054,66.1679,56255.0
2019-05-07 11:10:00,85.5,85.75,85.43,85.46,74723.0,66.1602,66.3536,66.106,66.1292,74723.0
2019-05-07 11:20:00,85.45,85.66,85.34,85.56,35903.0,66.1215,66.284,66.0364,66.2066,35903.0
2019-05-07 11:30:00,85.56,85.74,85.3,85.55,46907.0,66.2066,66.3459,66.0054,66.1989,46907.0
2019-05-07 11:40:00,85.5,85.76,85.41,85.54,36578.0,66.1602,66.3614,66.0905,66.1911,36578.0
2019-05-07 11:50:00,85.53,85.61,85.39,85.45,35135.0,66.1834,66.2453,66.0751,66.1215,35135.0
2019-05-07 12:00:00,85.45,85.61,85.29,85.49,33103.0,66.1215,66.2453,65.9977,66.1525,33103.0
2019-05-07 12:10:00,85.51,85.64,85.49,85.62,28025.0,66.1679,66.2685,66.1525,66.253,28025.0
2019-05-07 12:20:00,85.63,86.07,85.63,86.01,40460.0,66.2608,66.6013,66.2608,66.5548,40460.0
2019-05-07 12:30:00,86.02,86.23,86.01,86.17,45994.0,66.5626,66.7251,66.5548,66.6786,45994.0
2019-05-07 12:40:00,86.16,86.19,85.95,86.16,28491.0,66.6709,66.6941,66.5084,66.6709,28491.0
2019-05-07 12:50:00,86.16,86.29,85.88,85.9,34732.0,66.6709,66.7715,66.4542,66.4697,34732.0
2019-05-07 13:00:00,85.9,85.96,85.65,85.7,28798.0,66.4697,66.5161,66.2763,66.3149,28798.0
2019-05-07 13:10:00,85.71,85.82,85.61,85.64,77653.0,66.3227,66.4078,66.2453,66.2685,77653.0
2019-05-07 13:20:00,85.65,85.66,85.51,85.54,27328.0,66.2763,66.284,66.1679,66.1911,27328.0
2019-05-07 13:30:00,85.53,85.72,85.43,85.49,36712.0,66.1834,66.3304,66.106,66.1525,36712.0
2019-05-07 13:40:00,85.46,85.85,85.42,85.8,43099.0,66.1292,66.431,66.0983,66.3923,43099.0
2019-05-07 13:50:00,85.81,85.91,85.71,85.72,29662.0,66.4001,66.4774,66.3227,66.3304,29662.0
2019-05-07 14:00:00,85.7,86.0,85.7,85.91,69768.0,66.3149,66.5471,66.3149,66.4774,69768.0
2019-05-07 14:10:00,85.89,85.92,85.67,85.8,48700.0,66.462,66.4852,66.2917,66.3923,48700.0
2019-05-07 14:20:00,85.8,85.95,85.67,85.7,48298.0,66.3923,66.5084,66.2917,66.3149,48298.0
2019-05-07 14:30:00,85.72,85.92,85.64,85.92,45139.0,66.3304,66.4852,66.2685,66.4852,45139.0
2019-05-07 14:40:00,85.9,86.09,85.89,86.01,71781.0,66.4697,66.6167,66.462,66.5548,71781.0
2019-05-07 14:50:00,86.02,86.32,86.02,86.23,59262.0,66.5626,66.7947,66.5626,66.7251,59262.0
2019-05-07 15:00:00,86.21,86.32,86.12,86.3,71700.0,66.7096,66.7947,66.6399,66.7792,71700.0
2019-05-07 15:10:00,86.29,86.56,86.26,86.32,61392.0,66.7715,66.9804,66.7483,66.7947,61392.0
2019-05-07 15:20:00,86.33,86.37,86.18,86.23,86548.0,66.8024,66.8334,66.6864,66.7251,86548.0
2019-05-07 15:30:00,86.22,86.22,85.95,86.04,118895.0,66.7173,66.7173,66.5084,66.578,118895.0
2019-05-07 15:40:00,86.05,86.37,86.03,86.36,152956.0,66.5858,66.8334,66.5703,66.8257,152956.0
2019-05-07 15:50:00,86.38,86.66,86.31,86.57,187822.0,66.8411,67.0578,66.787,66.9882,187822.0
2019-05-08 09:30:00,86.67,86.85,86.02,86.67,57409.0,67.0655,67.2048,66.5626,67.0655,57409.0
2019-05-08 09:40:00,86.67,86.94,86.2,86.84,36697.0,67.0655,67.2745,66.7019,67.1971,36697.0
2019-05-08 09:50:00,86.84,86.84,86.44,86.6,32351.0,67.1971,67.1971,66.8876,67.0114,32351.0
2019-05-08 10:00:00,86.67,87.0,86.53,86.9,41414.0,67.0655,67.3209,66.9572,67.2435,41414.0
2019-05-08 10:10:00,86.88,86.89,86.33,86.35,42570.0,67.228,67.2358,66.8024,66.8179,42570.0
2019-05-08 10:20:00,86.35,86.37,85.91,85.92,26808.0,66.8179,66.8334,66.4774,66.4852,26808.0
2019-05-08 10:30:00,85.94,86.08,85.69,85.91,69634.0,66.5007,66.609,66.3072,66.4774,69634.0
2019-05-08 10:40:00,85.96,86.27,85.92,86.1,47704.0,66.5161,66.756,66.4852,66.6245,47704.0
2019-05-08 10:50:00,86.11,86.14,85.74,86.12,57167.0,66.6322,66.6554,66.3459,66.6399,57167.0
2019-05-08 11:00:00,86.12,86.55,86.08,86.35,41072.0,66.6399,66.9727,66.609,66.8179,41072.0
2019-05-08 11:10:00,86.38,86.53,86.24,86.43,96759.0,66.8411,66.9572,66.7328,66.8798,96759.0
2019-05-08 11:20:00,86.39,86.44,86.03,86.07,47924.0,66.8489,66.8876,66.5703,66.6013,47924.0
2019-05-08 11:30:00,86.06,86.25,85.84,85.85,39252.0,66.5935,66.7405,66.4233,66.431,39252.0
2019-05-08 11:40:00,85.83,85.92,85.71,85.86,52349.0,66.4155,66.4852,66.3227,66.4388,52349.0
2019-05-08 11:50:00,85.86,85.92,85.74,85.83,35719.0,66.4388,66.4852,66.3459,66.4155,35719.0
2019-05-08 12:00:00,85.83,85.92,85.67,85.76,37815.0,66.4155,66.4852,66.2917,66.3614,37815.0
2019-05-08 12:10:00,85.74,85.75,85.48,85.57,35832.0,66.3459,66.3536,66.1447,66.2144,35832.0
2019-05-08 12:20:00,85.61,85.85,85.54,85.78,27363.0,66.2453,66.431,66.1911,66.3769,27363.0
2019-05-08 12:30:00,85.78,85.81,85.62,85.77,34564.0,66.3769,66.4001,66.253,66.3691,34564.0
2019-05-08 12:40:00,85.79,85.89,85.72,85.88,39020.0,66.3846,66.462,66.3304,66.4542,39020.0
2019-05-08 12:50:00,85.88,86.05,85.88,85.98,21622.0,66.4542,66.5858,66.4542,66.5316,21622.0
2019-05-08 13:00:00,85.98,86.01,85.8,85.82,22217.0,66.5316,66.5548,66.3923,66.4078,22217.0
2019-05-08 13:10:00,85.79,85.88,85.74,85.78,40159.0,66.3846,66.4542,66.3459,66.3769,40159.0
2019-05-08 13:20:00,85.76,86.02,85.74,85.94,29209.0,66.3614,66.5626,66.3459,66.5007,29209.0
2019-05-08 13:30:00,85.95,86.01,85.81,85.92,23787.0,66.5084,66.5548,66.4001,66.4852,23787.0
2019-05-08 13:40:00,85.93,86.02,85.88,85.89,23925.0,66.4929,66.5626,66.4542,66.462,23925.0
2019-05-08 13:50:00,85.88,85.94,85.82,85.9,56585.0,66.4542,66.5007,66.4078,66.4697,56585.0
2019-05-08 14:00:00,85.91,85.92,85.81,85.89,26793.0,66.4774,66.4852,66.4001,66.462,26793.0
2019-05-08 14:10:00,85.89,85.98,85.81,85.91,68380.0,66.462,66.5316,66.4001,66.4774,68380.0
2019-05-08 14:20:00,85.9,86.03,85.88,85.99,61971.0,66.4697,66.5703,66.4542,66.5394,61971.0
2019-05-08 14:30:00,86.0,86.27,85.96,86.22,109912.0,66.5471,66.756,66.5161,66.7173,109912.0
2019-05-08 14:40:00,86.22,86.32,86.1,86.13,40340.0,66.7173,66.7947,66.6245,66.6477,40340.0
2019-05-08 14:50:00,86.13,86.19,86.07,86.13,43488.0,66.6477,66.6941,66.6013,66.6477,43488.0
2019-05-08 15:00:00,86.14,86.19,86.01,86.04,39225.0,66.6554,66.6941,66.5548,66.578,39225.0
2019-05-08 15:10:00,86.05,86.24,86.04,86.21,39196.0,66.5858,66.7328,66.578,66.7096,39196.0
2019-05-08 15:20:00,86.2,86.27,86.1,86.13,40535.0,66.7019,66.756,66.6245,66.6477,40535.0
2019-05-08 15:30:00,86.13,86.29,86.1,86.25,43676.0,66.6477,66.7715,66.6245,66.7405,43676.0
2019-05-08 15:40:00,86.25,86.29,86.06,86.1,67767.0,66.7405,66.7715,66.5935,66.6245,67767.0
2019-05-08 15:50:00,86.09,86.12,85.81,85.91,212246.0,66.6167,66.6399,66.4001,66.4774,212246.0
2019-05-09 09:30:00,85.46,85.46,85.02,85.17,95594.0,66.1292,66.1292,65.7888,65.9048,95594.0
2019-05-09 09:40:00,85.11,85.31,84.57,84.69,87162.0,65.8584,66.0132,65.4406,65.5334,87162.0
2019-05-09 09:50:00,84.69,84.73,84.34,84.7,97400.0,65.5334,65.5644,65.2626,65.5411,97400.0
2019-05-09 10:00:00,84.69,84.75,84.44,84.52,51992.0,65.5334,65.5798,65.34,65.4019,51992.0
2019-05-09 10:10:00,84.53,84.63,83.96,83.99,63746.0,65.4096,65.487,64.9685,64.9917,63746.0
2019-05-09 10:20:00,83.98,84.04,83.72,83.92,98308.0,64.984,65.0304,64.7828,64.9376,98308.0
2019-05-09 10:30:00,83.94,84.11,83.83,83.86,66604.0,64.9531,65.0846,64.8679,64.8912,66604.0
2019-05-09 10:40:00,83.85,84.33,83.79,84.21,65114.0,64.8834,65.2548,64.837,65.162,65114.0
2019-05-09 10:50:00,84.22,84.26,84.0,84.24,56612.0,65.1697,65.2007,64.9995,65.1852,56612.0
2019-05-09 11:00:00,84.22,84.84,84.19,84.74,90079.0,65.1697,65.6495,65.1465,65.5721,90079.0
2019-05-09 11:10:00,84.74,84.91,84.56,84.62,92586.0,65.5721,65.7036,65.4328,65.4792,92586.0
2019-05-09 11:20:00,84.63,84.64,84.02,84.06,44123.0,65.487,65.4947,65.015,65.0459,44123.0
2019-05-09 11:30:00,84.12,84.46,84.11,84.42,39542.0,65.0923,65.3554,65.0846,65.3245,39542.0
2019-05-09 11:40:00,84.44,84.49,84.17,84.38,35210.0,65.34,65.3786,65.131,65.2935,35210.0
2019-05-09 11:50:00,84.39,84.61,84.28,84.45,50448.0,65.3013,65.4715,65.2161,65.3477,50448.0
2019-05-09 12:00:00,84.47,84.56,84.38,84.5,37473.0,65.3632,65.4328,65.2935,65.3864,37473.0
2019-05-09 12:10:00,84.51,84.71,84.42,84.68,52752.0,65.3941,65.5489,65.3245,65.5257,52752.0
2019-05-09 12:20:00,84.68,85.09,84.47,85.04,85732.0,65.5257,65.8429,65.3632,65.8042,85732.0
2019-05-09 12:30:00,85.06,85.41,84.99,85.41,111214.0,65.8197,66.0905,65.7655,66.0905,111214.0
2019-05-09 12:40:00,85.41,85.74,85.09,85.27,108272.0,66.0905,66.3459,65.8429,65.9822,108272.0
2019-05-09 12:50:00,85.27,85.63,85.19,85.53,55660.0,65.9822,66.2608,65.9203,66.1834,55660.0
2019-05-09 13:00:00,85.55,85.81,85.5,85.53,50588.0,66.1989,66.4001,66.1602,66.1834,50588.0
2019-05-09 13:10:00,85.53,85.64,85.26,85.3,27913.0,66.1834,66.2685,65.9745,66.0054,27913.0
2019-05-09 13:20:00,85.3,85.51,85.24,85.47,23716.0,66.0054,66.1679,65.959,66.137,23716.0
2019-05-09 13:30:00,85.5,85.57,85.45,85.48,32676.0,66.1602,66.2144,66.1215,66.1447,32676.0
2019-05-09 13:40:00,85.48,85.65,85.4,85.63,62189.0,66.1447,66.2763,66.0828,66.2608,62189.0
2019-05-09 13:50:00,85.65,85.7,85.56,85.63,38597.0,66.2763,66.3149,66.2066,66.2608,38597.0
2019-05-09 14:00:00,85.65,85.78,85.56,85.7,26831.0,66.2763,66.3769,66.2066,66.3149,26831.0
2019-05-09 14:10:00,85.72,85.79,85.61,85.77,19120.0,66.3304,66.3846,66.2453,66.3691,19120.0
2019-05-09 14:20:00,85.78,86.05,85.78,85.89,43442.0,66.3769,66.5858,66.3769,66.462,43442.0
2019-05-09 14:30:00,85.88,86.0,85.83,86.0,35590.0,66.4542,66.5471,66.4155,66.5471,35590.0
2019-05-09 14:40:00,85.99,86.07,85.72,85.73,52417.0,66.5394,66.6013,66.3304,66.3382,52417.0
2019-05-09 14:50:00,85.74,85.92,85.62,85.63,32651.0,66.3459,66.4852,66.253,66.2608,32651.0
2019-05-09 15:00:00,85.63,85.68,85.43,85.47,43272.0,66.2608,66.2995,66.106,66.137,43272.0
2019-05-09 15:10:00,85.45,85.62,85.41,85.6,39123.0,66.1215,66.253,66.0905,66.2376,39123.0
2019-05-09 15:20:00,85.61,85.82,85.55,85.81,55075.0,66.2453,66.4078,66.1989,66.4001,55075.0
2019-05-09 15:30:00,85.8,85.94,85.69,85.93,63590.0,66.3923,66.5007,66.3072,66.4929,63590.0
2019-05-09 15:40:00,85.93,85.99,85.67,85.67,89033.0,66.4929,66.5394,66.2917,66.2917,89033.0
2019-05-09 15:50:00,85.69,85.85,85.66,85.75,178717.0,66.3072,66.431,66.284,66.3536,178717.0
2019-05-10 09:30:00,85.76,86.86,85.76,86.85,94897.0,66.3614,67.2126,66.3614,67.2048,94897.0
2019-05-10 09:40:00,86.82,87.12,85.51,85.51,76710.0,67.1816,67.4138,66.1679,66.1679,76710.0
2019-05-10 09:50:00,85.51,85.51,84.66,84.71,119497.0,66.1679,66.1679,65.5102,65.5489,119497.0
2019-05-10 10:00:00,84.71,85.03,84.67,84.91,87532.0,65.5489,65.7965,65.5179,65.7036,87532.0
2019-05-10 10:10:00,84.88,85.18,84.83,84.97,41830.0,65.6804,65.9126,65.6417,65.7501,41830.0
2019-05-10 10:20:00,84.95,85.21,84.87,85.18,29353.0,65.7346,65.9358,65.6727,65.9126,29353.0
2019-05-10 10:30:00,85.18,85.21,84.72,84.83,39153.0,65.9126,65.9358,65.5566,65.6417,39153.0
2019-05-10 10:40:00,84.79,85.12,84.55,84.91,26010.0,65.6108,65.8661,65.4251,65.7036,26010.0
2019-05-10 10:50:00,84.91,85.17,84.91,85.06,30429.0,65.7036,65.9048,65.7036,65.8197,30429.0
2019-05-10 11:00:00,85.03,85.06,84.76,84.79,27896.0,65.7965,65.8197,65.5876,65.6108,27896.0
2019-05-10 11:10:00,84.81,85.01,84.78,85.01,40272.0,65.6263,65.781,65.6031,65.781,40272.0
2019-05-10 11:20:00,85.04,85.23,84.99,85.0,24190.0,65.8042,65.9513,65.7655,65.7733,24190.0
2019-05-10 11:30:00,85.0,85.08,84.74,84.99,34359.0,65.7733,65.8352,65.5721,65.7655,34359.0
2019-05-10 11:40:00,84.96,84.96,84.61,84.67,27608.0,65.7423,65.7423,65.4715,65.5179,27608.0
2019-05-10 11:50:00,84.65,85.03,84.63,84.94,28259.0,65.5025,65.7965,65.487,65.7269,28259.0
2019-05-10 12:00:00,84.97,85.04,84.75,84.75,25636.0,65.7501,65.8042,65.5798,65.5798,25636.0
2019-05-10 12:10:00,84.73,85.29,84.73,85.21,21667.0,65.5644,65.9977,65.5644,65.9358,21667.0
2019-05-10 12:20:00,85.22,85.37,85.16,85.36,17387.0,65.9435,66.0596,65.8971,66.0519,17387.0
2019-05-10 12:30:00,85.32,85.56,85.29,85.29,13970.0,66.0209,66.2066,65.9977,65.9977,13970.0
2019-05-10 12:40:00,85.3,85.36,85.15,85.2,16974.0,66.0054,66.0519,65.8894,65.928,16974.0
2019-05-10 12:50:00,85.21,85.48,85.21,85.42,14439.0,65.9358,66.1447,65.9358,66.0983,14439.0
2019-05-10 13:00:00,85.42,85.61,85.37,85.51,17844.0,66.0983,66.2453,66.0596,66.1679,17844.0
2019-05-10 13:10:00,85.49,85.62,85.4,85.57,18193.0,66.1525,66.253,66.0828,66.2144,18193.0
2019-05-10 13:20:00,85.58,85.74,85.54,85.57,16785.0,66.2221,66.3459,66.1911,66.2144,16785.0
2019-05-10 13:30:00,85.6,85.6,85.36,85.36,36201.0,66.2376,66.2376,66.0519,66.0519,36201.0
2019-05-10 13:40:00,85.39,85.64,85.38,85.58,20417.0,66.0751,66.2685,66.0673,66.2221,20417.0
2019-05-10 13:50:00,85.58,85.63,85.48,85.58,10552.0,66.2221,66.2608,66.1447,66.2221,10552.0
2019-05-10 14:00:00,85.59,85.7,85.56,85.65,15385.0,66.2298,66.3149,66.2066,66.2763,15385.0
2019-05-10 14:10:00,85.63,85.65,85.44,85.45,24519.0,66.2608,66.2763,66.1138,66.1215,24519.0
2019-05-10 14:20:00,85.46,85.48,85.24,85.29,51700.0,66.1292,66.1447,65.959,65.9977,51700.0
2019-05-10 14:30:00,85.28,85.4,85.21,85.35,33344.0,65.99,66.0828,65.9358,66.0441,33344.0
2019-05-10 14:40:00,85.41,85.6,85.36,85.54,16290.0,66.0905,66.2376,66.0519,66.1911,16290.0
2019-05-10 14:50:00,85.54,85.8,85.54,85.73,115794.0,66.1911,66.3923,66.1911,66.3382,115794.0
2019-05-10 15:00:00,85.72,86.2,85.71,86.2,49994.0,66.3304,66.7019,66.3227,66.7019,49994.0
2019-05-10 15:10:00,86.2,86.63,86.17,86.59,55975.0,66.7019,67.0346,66.6786,67.0036,55975.0
2019-05-10 15:20:00,86.61,86.81,86.52,86.68,56048.0,67.0191,67.1739,66.9495,67.0733,56048.0
2019-05-10 15:30:00,86.69,86.71,86.22,86.33,55180.0,67.081,67.0965,66.7173,66.8024,55180.0
2019-05-10 15:40:00,86.32,86.48,86.3,86.38,218435.0,66.7947,66.9185,66.7792,66.8411,218435.0
2019-05-10 15:50:00,86.36,86.69,86.27,86.65,259178.0,66.8257,67.081,66.756,67.0501,259178.0
2019-05-13 09:30:00,85.6,86.54,85.44,86.52,157065.0,66.2376,66.9649,66.1138,66.9495,157065.0
2019-05-13 09:40:00,86.45,86.61,86.09,86.36,67311.0,66.8953,67.0191,66.6167,66.8257,67311.0
2019-05-13 09:50:00,86.25,86.25,85.66,85.89,65551.0,66.7405,66.7405,66.284,66.462,65551.0
2019-05-13 10:00:00,85.84,86.18,85.7,85.73,86279.0,66.4233,66.6864,66.3149,66.3382,86279.0
2019-05-13 10:10:00,85.7,86.0,85.6,85.92,38176.0,66.3149,66.5471,66.2376,66.4852,38176.0
2019-05-13 10:20:00,85.89,85.89,85.66,85.81,38476.0,66.462,66.462,66.284,66.4001,38476.0
2019-05-13 10:30:00,85.8,86.04,85.66,85.89,23187.0,66.3923,66.578,66.284,66.462,23187.0
2019-05-13 10:40:00,85.92,86.06,85.72,85.73,35507.0,66.4852,66.5935,66.3304,66.3382,35507.0
2019-05-13 10:50:00,85.71,85.85,85.57,85.79,41242.0,66.3227,66.431,66.2144,66.3846,41242.0
2019-05-13 11:00:00,85.79,85.89,85.44,85.51,38704.0,66.3846,66.462,66.1138,66.1679,38704.0
2019-05-13 11:10:00,85.52,85.53,85.04,85.15,25469.0,66.1757,66.1834,65.8042,65.8894,25469.0
2019-05-13 11:20:00,85.13,85.31,84.94,84.99,48619.0,65.8739,66.0132,65.7269,65.7655,48619.0
2019-05-13 11:30:00,85.01,85.14,84.73,84.77,29559.0,65.781,65.8816,65.5644,65.5953,29559.0
2019-05-13 11:40:00,84.8,85.02,84.74,84.93,35500.0,65.6185,65.7888,65.5721,65.7191,35500.0
2019-05-13 11:50:00,84.93,85.1,84.77,85.09,53773.0,65.7191,65.8507,65.5953,65.8429,53773.0
2019-05-13 12:00:00,85.09,85.15,84.76,84.78,20524.0,65.8429,65.8894,65.5876,65.6031,20524.0
2019-05-13 12:10:00,84.8,85.05,84.79,85.05,29993.0,65.6185,65.812,65.6108,65.812,29993.0
2019-05-13 12:20:00,85.02,85.16,84.8,85.0,24207.0,65.7888,65.8971,65.6185,65.7733,24207.0
2019-05-13 12:30:00,85.02,85.16,84.94,85.08,24407.0,65.7888,65.8971,65.7269,65.8352,24407.0
2019-05-13 12:40:00,85.07,85.25,85.03,85.25,33505.0,65.8275,65.9667,65.7965,65.9667,33505.0
2019-05-13 12:50:00,85.23,85.24,84.93,84.95,43207.0,65.9513,65.959,65.7191,65.7346,43207.0
2019-05-13 13:00:00,84.97,85.1,84.92,85.08,31857.0,65.7501,65.8507,65.7114,65.8352,31857.0
2019-05-13 13:10:00,85.1,85.19,85.01,85.01,27954.0,65.8507,65.9203,65.781,65.781,27954.0
2019-05-13 13:20:00,85.01,85.21,84.98,85.06,17834.0,65.781,65.9358,65.7578,65.8197,17834.0
2019-05-13 13:30:00,85.07,85.46,85.07,85.38,19600.0,65.8275,66.1292,65.8275,66.0673,19600.0
2019-05-13 13:40:00,85.34,85.38,85.19,85.22,25624.0,66.0364,66.0673,65.9203,65.9435,25624.0
2019-05-13 13:50:00,85.22,85.35,85.2,85.28,17063.0,65.9435,66.0441,65.928,65.99,17063.0
2019-05-13 14:00:00,85.27,85.5,85.26,85.37,24637.0,65.9822,66.1602,65.9745,66.0596,24637.0
2019-05-13 14:10:00,85.37,85.37,85.17,85.27,16546.0,66.0596,66.0596,65.9048,65.9822,16546.0
2019-05-13 14:20:00,85.27,85.67,85.26,85.52,41487.0,65.9822,66.2917,65.9745,66.1757,41487.0
2019-05-13 14:30:00,85.53,85.71,85.5,85.7,38490.0,66.1834,66.3227,66.1602,66.3149,38490.0
2019-05-13 14:40:00,85.67,85.81,85.52,85.78,37135.0,66.2917,66.4001,66.1757,66.3769,37135.0
2019-05-13 14:50:00,85.79,86.01,85.77,85.82,47706.0,66.3846,66.5548,66.3691,66.4078,47706.0
2019-05-13 15:00:00,85.82,85.99,85.78,85.86,41517.0,66.4078,66.5394,66.3769,66.4388,41517.0
2019-05-13 15:10:00,85.84,85.95,85.71,85.77,55341.0,66.4233,66.5084,66.3227,66.3691,55341.0
2019-05-13 15:20:00,85.77,85.81,85.63,85.68,45126.0,66.3691,66.4001,66.2608,66.2995,45126.0
2019-05-13 15:30:00,85.68,85.79,85.63,85.7,73342.0,66.2995,66.3846,66.2608,66.3149,73342.0
2019-05-13 15:40:00,85.7,85.86,85.67,85.81,82147.0,66.3149,66.4388,66.2917,66.4001,82147.0
2019-05-13 15:50:00,85.81,85.97,85.75,85.8,345977.0,66.4001,66.5239,66.3536,66.3923,345977.0
2019-05-14 09:30:00,86.14,86.83,86.05,86.51,65297.0,66.6554,67.1893,66.5858,66.9417,65297.0
2019-05-14 09:40:00,86.63,86.91,86.35,86.37,38967.0,67.0346,67.2513,66.8179,66.8334,38967.0
2019-05-14 09:50:00,86.37,86.75,86.32,86.66,46939.0,66.8334,67.1274,66.7947,67.0578,46939.0
2019-05-14 10:00:00,86.69,86.87,86.58,86.68,51907.0,67.081,67.2203,66.9959,67.0733,51907.0
2019-05-14 10:10:00,86.75,86.8,86.53,86.75,63252.0,67.1274,67.1661,66.9572,67.1274,63252.0
2019-05-14 10:20:00,86.72,86.73,86.37,86.71,85778.0,67.1042,67.112,66.8334,67.0965,85778.0
2019-05-14 10:30:00,86.69,86.87,86.58,86.81,25973.0,67.081,67.2203,66.9959,67.1739,25973.0
2019-05-14 10:40:00,86.79,86.89,86.58,86.58,29333.0,67.1584,67.2358,66.9959,66.9959,29333.0
2019-05-14 10:50:00,86.58,86.62,86.46,86.59,33707.0,66.9959,67.0268,66.903,67.0036,33707.0
2019-05-14 11:00:00,86.6,86.86,86.44,86.69,26224.0,67.0114,67.2126,66.8876,67.081,26224.0
2019-05-14 11:10:00,86.68,86.9,86.66,86.82,23568.0,67.0733,67.2435,67.0578,67.1816,23568.0
2019-05-14 11:20:00,86.84,86.97,86.71,86.83,23943.0,67.1971,67.2977,67.0965,67.1893,23943.0
2019-05-14 11:30:00,86.81,87.18,86.79,86.96,24149.0,67.1739,67.4602,67.1584,67.2899,24149.0
2019-05-14 11:40:00,86.95,87.15,86.85,87.13,25031.0,67.2822,67.437,67.2048,67.4215,25031.0
2019-05-14 11:50:00,87.15,87.32,87.04,87.14,44006.0,67.437,67.5685,67.3518,67.4292,44006.0
2019-05-14 12:00:00,87.15,87.36,87.09,87.17,25032.0,67.437,67.5995,67.3905,67.4524,25032.0
2019-05-14 12:10:00,87.17,87.23,87.01,87.02,32051.0,67.4524,67.4989,67.3286,67.3364,32051.0
2019-05-14 12:20:00,87.03,87.28,87.02,87.07,21979.0,67.3441,67.5376,67.3364,67.3751,21979.0
2019-05-14 12:30:00,87.1,87.34,87.08,87.24,21152.0,67.3983,67.584,67.3828,67.5066,21152.0
2019-05-14 12:40:00,87.23,87.29,87.18,87.26,23225.0,67.4989,67.5453,67.4602,67.5221,23225.0
2019-05-14 12:50:00,87.26,87.37,87.17,87.18,21356.0,67.5221,67.6072,67.4524,67.4602,21356.0
2019-05-14 13:00:00,87.18,87.27,87.1,87.17,25604.0,67.4602,67.5298,67.3983,67.4524,25604.0
2019-05-14 13:10:00,87.17,87.4,87.12,87.23,30112.0,67.4524,67.6304,67.4138,67.4989,30112.0
2019-05-14 13:20:00,87.23,87.38,87.23,87.31,20866.0,67.4989,67.6149,67.4989,67.5608,20866.0
2019-05-14 13:30:00,87.31,87.32,87.21,87.23,20432.0,67.5608,67.5685,67.4834,67.4989,20432.0
2019-05-14 13:40:00,87.23,87.28,87.19,87.25,16314.0,67.4989,67.5376,67.4679,67.5143,16314.0
2019-05-14 13:50:00,87.25,87.33,87.19,87.31,25654.0,67.5143,67.5762,67.4679,67.5608,25654.0
2019-05-14 14:00:00,87.3,87.33,87.09,87.19,22250.0,67.553,67.5762,67.3905,67.4679,22250.0
2019-05-14 14:10:00,87.19,87.22,87.11,87.13,21191.0,67.4679,67.4911,67.406,67.4215,21191.0
2019-05-14 14:20:00,87.14,87.27,87.11,87.11,26192.0,67.4292,67.5298,67.406,67.406,26192.0
2019-05-14 14:30:00,87.13,87.2,87.05,87.16,40018.0,67.4215,67.4757,67.3596,67.4447,40018.0
2019-05-14 14:40:00,87.17,87.17,86.99,87.01,47942.0,67.4524,67.4524,67.3132,67.3286,47942.0
2019-05-14 14:50:00,87.02,87.1,86.94,87.03,45739.0,67.3364,67.3983,67.2745,67.3441,45739.0
2019-05-14 15:00:00,87.02,87.21,87.0,87.21,30011.0,67.3364,67.4834,67.3209,67.4834,30011.0
2019-05-14 15:10:00,87.21,87.22,87.03,87.2,69492.0,67.4834,67.4911,67.3441,67.4757,69492.0
2019-05-14 15:20:00,87.21,87.24,87.11,87.22,40956.0,67.4834,67.5066,67.406,67.4911,40956.0
2019-05-14 15:30:00,87.21,87.21,86.93,86.96,45075.0,67.4834,67.4834,67.2667,67.2899,45075.0
2019-05-14 15:40:00,86.97,87.06,86.89,86.97,87553.0,67.2977,67.3673,67.2358,67.2977,87553.0
2019-05-14 15:50:00,86.96,87.18,86.9,86.94,192304.0,67.2899,67.4602,67.2435,67.2745,192304.0
2019-05-15 09:30:00,86.71,86.81,86.15,86.75,60648.0,67.0965,67.1739,66.6632,67.1274,60648.0
2019-05-15 09:40:00,86.75,87.23,86.54,87.04,59522.0,67.1274,67.4989,66.9649,67.3518,59522.0
2019-05-15 09:50:00,87.06,87.35,86.98,87.02,49198.0,67.3673,67.5917,67.3054,67.3364,49198.0
2019-05-15 10:00:00,86.96,87.03,86.65,86.9,30440.0,67.2899,67.3441,67.0501,67.2435,30440.0
2019-05-15 10:10:00,86.94,87.42,86.72,87.28,26620.0,67.2745,67.6459,67.1042,67.5376,26620.0
2019-05-15 10:20:00,87.28,87.38,87.0,87.31,18436.0,67.5376,67.6149,67.3209,67.5608,18436.0
2019-05-15 10:30:00,87.24,87.47,87.14,87.41,26241.0,67.5066,67.6846,67.4292,67.6382,26241.0
2019-05-15 10:40:00,87.44,87.6,87.34,87.48,41218.0,67.6614,67.7852,67.584,67.6923,41218.0
2019-05-15 10:50:00,87.49,87.65,87.32,87.33,22023.0,67.7001,67.8239,67.5685,67.5762,22023.0
2019-05-15 11:00:00,87.34,87.37,87.03,87.27,27069.0,67.584,67.6072,67.3441,67.5298,27069.0
2019-05-15 11:10:00,87.28,87.48,87.21,87.3,30283.0,67.5376,67.6923,67.4834,67.553,30283.0
2019-05-15 11:20:00,87.31,87.63,87.3,87.57,30172.0,67.5608,67.8084,67.553,67.762,30172.0
2019-05-15 11:30:00,87.58,87.62,87.25,87.31,35688.0,67.7697,67.8007,67.5143,67.5608,35688.0
2019-05-15 11:40:00,87.33,87.4,87.15,87.26,23066.0,67.5762,67.6304,67.437,67.5221,23066.0
2019-05-15 11:50:00,87.26,87.46,87.26,87.4,13496.0,67.5221,67.6768,67.5221,67.6304,13496.0
2019-05-15 12:00:00,87.4,87.6,87.36,87.48,19809.0,67.6304,67.7852,67.5995,67.6923,19809.0
2019-05-15 12:10:00,87.44,87.54,87.37,87.37,10345.0,67.6614,67.7387,67.6072,67.6072,10345.0
2019-05-15 12:20:00,87.35,87.38,87.22,87.37,25428.0,67.5917,67.6149,67.4911,67.6072,25428.0
2019-05-15 12:30:00,87.38,87.47,87.26,87.27,17900.0,67.6149,67.6846,67.5221,67.5298,17900.0
2019-05-15 12:40:00,87.27,87.32,87.2,87.28,20921.0,67.5298,67.5685,67.4757,67.5376,20921.0
2019-05-15 12:50:00,87.3,87.38,87.23,87.31,35495.0,67.553,67.6149,67.4989,67.5608,35495.0
2019-05-15 13:00:00,87.3,87.44,87.25,87.32,19394.0,67.553,67.6614,67.5143,67.5685,19394.0
2019-05-15 13:10:00,87.32,87.36,87.11,87.15,17845.0,67.5685,67.5995,67.406,67.437,17845.0
2019-05-15 13:20:00,87.14,87.17,86.86,86.99,27802.0,67.4292,67.4524,67.2126,67.3132,27802.0
2019-05-15 13:30:00,86.95,87.14,86.95,87.12,24473.0,67.2822,67.4292,67.2822,67.4138,24473.0
2019-05-15 13:40:00,87.1,87.2,86.97,87.01,27012.0,67.3983,67.4757,67.2977,67.3286,27012.0
2019-05-15 13:50:00,87.02,87.16,86.94,87.12,34932.0,67.3364,67.4447,67.2745,67.4138,34932.0
2019-05-15 14:00:00,87.14,87.18,87.06,87.1,12490.0,67.4292,67.4602,67.3673,67.3983,12490.0
2019-05-15 14:10:00,87.1,87.16,86.93,86.96,16918.0,67.3983,67.4447,67.2667,67.2899,16918.0
2019-05-15 14:20:00,86.97,87.09,86.94,86.95,16946.0,67.2977,67.3905,67.2745,67.2822,16946.0
2019-05-15 14:30:00,86.95,87.05,86.93,87.04,22237.0,67.2822,67.3596,67.2667,67.3518,22237.0
2019-05-15 14:40:00,87.05,87.18,87.02,87.17,16000.0,67.3596,67.4602,67.3364,67.4524,16000.0
2019-05-15 14:50:00,87.16,87.21,86.96,87.03,23080.0,67.4447,67.4834,67.2899,67.3441,23080.0
2019-05-15 15:00:00,87.05,87.16,87.05,87.14,25508.0,67.3596,67.4447,67.3596,67.4292,25508.0
2019-05-15 15:10:00,87.14,87.17,87.04,87.17,19241.0,67.4292,67.4524,67.3518,67.4524,19241.0
2019-05-15 15:20:00,87.17,87.31,87.12,87.26,27640.0,67.4524,67.5608,67.4138,67.5221,27640.0
2019-05-15 15:30:00,87.28,87.32,87.2,87.27,43482.0,67.5376,67.5685,67.4757,67.5298,43482.0
2019-05-15 15:40:00,87.26,87.44,87.17,87.42,95377.0,67.5221,67.6614,67.4524,67.6459,95377.0
2019-05-15 15:50:00,87.42,87.45,87.17,87.31,228092.0,67.6459,67.6691,67.4524,67.5608,228092.0
2019-05-16 09:30:00,87.5,87.98,87.49,87.94,73557.0,67.7078,68.0792,67.7001,68.0483,73557.0
2019-05-16 09:40:00,87.95,88.08,87.81,87.85,35704.0,68.056,68.1566,67.9477,67.9786,35704.0
2019-05-16 09:50:00,87.86,88.37,87.73,88.2,46160.0,67.9864,68.381,67.8858,68.2495,46160.0
2019-05-16 10:00:00,88.17,88.28,87.97,88.07,31110.0,68.2262,68.3114,68.0715,68.1489,31110.0
2019-05-16 10:10:00,88.08,88.14,87.84,88.01,124746.0,68.1566,68.203,67.9709,68.1024,124746.0
2019-05-16 10:20:00,88.02,88.35,88.01,88.31,32196.0,68.1102,68.3655,68.1024,68.3346,32196.0
2019-05-16 10:30:00,88.31,88.41,88.09,88.32,42671.0,68.3346,68.412,68.1643,68.3423,42671.0
2019-05-16 10:40:00,88.3,88.47,88.24,88.4,44634.0,68.3268,68.4584,68.2804,68.4042,44634.0
2019-05-16 10:50:00,88.4,88.5,88.3,88.43,22619.0,68.4042,68.4816,68.3268,68.4274,22619.0
2019-05-16 11:00:00,88.43,88.54,88.38,88.47,39947.0,68.4274,68.5126,68.3887,68.4584,39947.0
2019-05-16 11:10:00,88.46,88.57,88.4,88.5,54319.0,68.4506,68.5358,68.4042,68.4816,54319.0
2019-05-16 11:20:00,88.48,88.63,88.46,88.48,24693.0,68.4661,68.5822,68.4506,68.4661,24693.0
2019-05-16 11:30:00,88.51,88.56,88.24,88.32,36548.0,68.4893,68.528,68.2804,68.3423,36548.0
2019-05-16 11:40:00,88.31,88.44,88.25,88.26,25902.0,68.3346,68.4352,68.2881,68.2959,25902.0
2019-05-16 11:50:00,88.26,88.3,88.14,88.24,37432.0,68.2959,68.3268,68.203,68.2804,37432.0
2019-05-16 12:00:00,88.25,88.27,88.08,88.27,29526.0,68.2881,68.3036,68.1566,68.3036,29526.0
2019-05-16 12:10:00,88.27,88.32,88.16,88.18,26883.0,68.3036,68.3423,68.2185,68.234,26883.0
2019-05-16 12:20:00,88.16,88.16,88.06,88.09,19416.0,68.2185,68.2185,68.1411,68.1643,19416.0
2019-05-16 12:30:00,88.09,88.13,88.0,88.04,20056.0,68.1643,68.1953,68.0947,68.1256,20056.0
2019-05-16 12:40:00,88.06,88.12,88.0,88.07,37467.0,68.1411,68.1876,68.0947,68.1489,37467.0
2019-05-16 12:50:00,88.09,88.09,87.98,88.03,23996.0,68.1643,68.1643,68.0792,68.1179,23996.0
2019-05-16 13:00:00,88.05,88.11,87.95,88.01,24783.0,68.1334,68.1798,68.056,68.1024,24783.0
2019-05-16 13:10:00,88.01,88.06,87.94,88.04,23405.0,68.1024,68.1411,68.0483,68.1256,23405.0
2019-05-16 13:20:00,88.05,88.06,87.94,88.0,27400.0,68.1334,68.1411,68.0483,68.0947,27400.0
2019-05-16 13:30:00,88.01,88.16,87.97,88.14,19962.0,68.1024,68.2185,68.0715,68.203,19962.0
2019-05-16 13:40:00,88.16,88.16,87.96,87.99,20672.0,68.2185,68.2185,68.0637,68.087,20672.0
2019-05-16 13:50:00,87.97,88.1,87.96,88.06,31679.0,68.0715,68.1721,68.0637,68.1411,31679.0
2019-05-16 14:00:00,88.05,88.16,88.03,88.08,21541.0,68.1334,68.2185,68.1179,68.1566,21541.0
2019-05-16 14:10:00,88.05,88.18,88.02,88.18,23604.0,68.1334,68.234,68.1102,68.234,23604.0
2019-05-16 14:20:00,88.17,88.36,88.14,88.34,40635.0,68.2262,68.3733,68.203,68.3578,40635.0
2019-05-16 14:30:00,88.33,88.34,88.21,88.3,26168.0,68.3501,68.3578,68.2572,68.3268,26168.0
2019-05-16 14:40:00,88.31,88.36,88.2,88.24,19555.0,68.3346,68.3733,68.2495,68.2804,19555.0
2019-05-16 14:50:00,88.23,88.36,88.17,88.35,31477.0,68.2727,68.3733,68.2262,68.3655,31477.0
2019-05-16 15:00:00,88.33,88.49,88.27,88.44,27219.0,68.3501,68.4739,68.3036,68.4352,27219.0
2019-05-16 15:10:00,88.46,88.46,88.29,88.4,42359.0,68.4506,68.4506,68.3191,68.4042,42359.0
2019-05-16 15:20:00,88.41,88.77,88.39,88.69,61866.0,68.412,68.6905,68.3965,68.6286,61866.0
2019-05-16 15:30:00,88.68,88.68,88.5,88.51,57737.0,68.6209,68.6209,68.4816,68.4893,57737.0
2019-05-16 15:40:00,88.51,88.53,88.31,88.36,96232.0,68.4893,68.5048,68.3346,68.3733,96232.0
2019-05-16 15:50:00,88.36,88.45,88.23,88.29,251863.0,68.3733,68.4429,68.2727,68.3191,251863.0
2019-05-17 09:30:00,86.56,86.74,86.06,86.24,163683.0,67.6912,67.832,67.3002,67.441,163683.0
2019-05-17 09:40:00,86.24,86.71,86.2,86.23,69510.0,67.441,67.8085,67.4097,67.4331,69510.0
2019-05-17 09:50:00,86.23,86.24,85.87,86.13,59927.0,67.4331,67.441,67.1516,67.3549,59927.0
2019-05-17 10:00:00,86.17,86.25,85.87,86.11,27053.0,67.3862,67.4488,67.1516,67.3393,27053.0
2019-05-17 10:10:00,86.08,86.27,85.93,86.13,43287.0,67.3158,67.4644,67.1985,67.3549,43287.0
2019-05-17 10:20:00,86.17,86.41,86.09,86.38,46396.0,67.3862,67.5739,67.3237,67.5505,46396.0
2019-05-17 10:30:00,86.38,86.43,86.05,86.06,39472.0,67.5505,67.5896,67.2924,67.3002,39472.0
2019-05-17 10:40:00,86.06,86.13,85.88,85.99,36738.0,67.3002,67.3549,67.1594,67.2455,36738.0
2019-05-17 10:50:00,85.99,86.51,85.99,86.51,40586.0,67.2455,67.6521,67.2455,67.6521,40586.0
2019-05-17 11:00:00,86.51,86.71,86.48,86.63,68845.0,67.6521,67.8085,67.6287,67.746,68845.0
2019-05-17 11:10:00,86.62,86.7,86.39,86.41,52630.0,67.7381,67.8007,67.5583,67.5739,52630.0
2019-05-17 11:20:00,86.41,86.46,86.23,86.28,27768.0,67.5739,67.613,67.4331,67.4722,27768.0
2019-05-17 11:30:00,86.29,86.31,86.09,86.24,21630.0,67.4801,67.4957,67.3237,67.441,21630.0
2019-05-17 11:40:00,86.25,86.33,86.14,86.24,26662.0,67.4488,67.5114,67.3628,67.441,26662.0
2019-05-17 11:50:00,86.23,86.29,86.16,86.22,19256.0,67.4331,67.4801,67.3784,67.4253,19256.0
2019-05-17 12:00:00,86.21,86.26,86.0,86.0,18910.0,67.4175,67.4566,67.2533,67.2533,18910.0
2019-05-17 12:10:00,85.98,86.06,85.89,85.89,19879.0,67.2376,67.3002,67.1673,67.1673,19879.0
2019-05-17 12:20:00,85.9,85.99,85.89,85.92,15729.0,67.1751,67.2455,67.1673,67.1907,15729.0
2019-05-17 12:30:00,85.93,85.95,85.83,85.92,14525.0,67.1985,67.2142,67.1203,67.1907,14525.0
2019-05-17 12:40:00,85.93,86.08,85.86,86.07,19001.0,67.1985,67.3158,67.1438,67.308,19001.0
2019-05-17 12:50:00,86.06,86.14,86.02,86.04,17209.0,67.3002,67.3628,67.2689,67.2846,17209.0
2019-05-17 13:00:00,86.05,86.07,85.9,86.01,23158.0,67.2924,67.308,67.1751,67.2611,23158.0
2019-05-17 13:10:00,86.01,86.05,85.85,85.89,25482.0,67.2611,67.2924,67.136,67.1673,25482.0
2019-05-17 13:20:00,85.89,85.93,85.76,85.77,23504.0,67.1673,67.1985,67.0656,67.0734,23504.0
2019-05-17 13:30:00,85.75,85.99,85.72,85.9,26177.0,67.0578,67.2455,67.0343,67.1751,26177.0
2019-05-17 13:40:00,85.9,85.94,85.77,85.8,25364.0,67.1751,67.2064,67.0734,67.0969,25364.0
2019-05-17 13:50:00,85.81,85.92,85.78,85.8,22543.0,67.1047,67.1907,67.0812,67.0969,22543.0
2019-05-17 14:00:00,85.78,85.84,85.65,85.72,23825.0,67.0812,67.1282,66.9796,67.0343,23825.0
2019-05-17 14:10:00,85.73,85.79,85.63,85.65,25913.0,67.0421,67.0891,66.9639,66.9796,25913.0
2019-05-17 14:20:00,85.64,85.66,85.57,85.65,28392.0,66.9718,66.9874,66.917,66.9796,28392.0
2019-05-17 14:30:00,85.64,85.67,85.55,85.58,25811.0,66.9718,66.9952,66.9014,66.9248,25811.0
2019-05-17 14:40:00,85.59,85.64,85.54,85.64,26412.0,66.9327,66.9718,66.8936,66.9718,26412.0
2019-05-17 14:50:00,85.63,85.75,85.61,85.66,38042.0,66.9639,67.0578,66.9483,66.9874,38042.0
2019-05-17 15:00:00,85.66,85.71,85.36,85.37,45627.0,66.9874,67.0265,66.7528,66.7606,45627.0
2019-05-17 15:10:00,85.37,85.4,85.11,85.16,47114.0,66.7606,66.7841,66.5573,66.5964,47114.0
2019-05-17 15:20:00,85.15,85.19,84.95,85.02,75425.0,66.5886,66.6199,66.4322,66.4869,75425.0
2019-05-17 15:30:00,85.02,85.05,84.83,84.88,77308.0,66.4869,66.5104,66.3383,66.3774,77308.0
2019-05-17 15:40:00,84.87,84.96,84.72,84.83,114029.0,66.3696,66.44,66.2523,66.3383,114029.0
2019-05-17 15:50:00,84.83,85.01,84.72,84.81,241026.0,66.3383,66.4791,66.2523,66.3227,241026.0
2019-05-20 09:30:00,84.63,84.77,84.3,84.71,61402.0,66.1819,66.2914,65.9239,66.2445,61402.0
2019-05-20 09:40:00,84.75,85.23,84.68,85.21,48597.0,66.2758,66.6511,66.221,66.6355,48597.0
2019-05-20 09:50:00,85.17,85.6,84.92,85.43,48620.0,66.6042,66.9405,66.4087,66.8075,48620.0
2019-05-20 10:00:00,85.44,85.61,85.41,85.56,50104.0,66.8154,66.9483,66.7919,66.9092,50104.0
2019-05-20 10:10:00,85.51,85.67,85.33,85.33,40658.0,66.8701,66.9952,66.7293,66.7293,40658.0
2019-05-20 10:20:00,85.33,85.47,85.15,85.34,26315.0,66.7293,66.8388,66.5886,66.7372,26315.0
2019-05-20 10:30:00,85.29,85.54,85.19,85.52,29262.0,66.6981,66.8936,66.6199,66.8779,29262.0
2019-05-20 10:40:00,85.54,85.55,85.2,85.2,26864.0,66.8936,66.9014,66.6277,66.6277,26864.0
2019-05-20 10:50:00,85.18,85.23,85.03,85.11,37846.0,66.612,66.6511,66.4947,66.5573,37846.0
2019-05-20 11:00:00,85.13,85.17,84.88,84.88,25699.0,66.5729,66.6042,66.3774,66.3774,25699.0
2019-05-20 11:10:00,84.88,85.08,84.82,84.82,34694.0,66.3774,66.5338,66.3305,66.3305,34694.0
2019-05-20 11:20:00,84.79,84.94,84.75,84.84,23717.0,66.307,66.4243,66.2758,66.3461,23717.0
2019-05-20 11:30:00,84.86,84.99,84.79,84.9,22574.0,66.3618,66.4635,66.307,66.3931,22574.0
2019-05-20 11:40:00,84.91,85.01,84.87,84.87,17216.0,66.4009,66.4791,66.3696,66.3696,17216.0
2019-05-20 11:50:00,84.88,84.98,84.88,84.97,10624.0,66.3774,66.4556,66.3774,66.4478,10624.0
2019-05-20 12:00:00,84.96,85.18,84.96,84.99,18212.0,66.44,66.612,66.44,66.4635,18212.0
2019-05-20 12:10:00,85.03,85.09,84.95,85.01,17380.0,66.4947,66.5417,66.4322,66.4791,17380.0
2019-05-20 12:20:00,85.02,85.08,84.99,85.02,13000.0,66.4869,66.5338,66.4635,66.4869,13000.0
2019-05-20 12:30:00,85.02,85.16,84.91,85.09,17693.0,66.4869,66.5964,66.4009,66.5417,17693.0
2019-05-20 12:40:00,85.07,85.17,85.02,85.14,13593.0,66.526,66.6042,66.4869,66.5808,13593.0
2019-05-20 12:50:00,85.15,85.3,85.12,85.14,42697.0,66.5886,66.7059,66.5651,66.5808,42697.0
2019-05-20 13:00:00,85.14,85.3,85.11,85.22,37820.0,66.5808,66.7059,66.5573,66.6433,37820.0
2019-05-20 13:10:00,85.22,85.24,85.11,85.16,21800.0,66.6433,66.659,66.5573,66.5964,21800.0
2019-05-20 13:20:00,85.17,85.25,85.12,85.24,31535.0,66.6042,66.6668,66.5651,66.659,31535.0
2019-05-20 13:30:00,85.23,85.32,85.19,85.3,15763.0,66.6511,66.7215,66.6199,66.7059,15763.0
2019-05-20 13:40:00,85.27,85.32,85.21,85.26,17563.0,66.6824,66.7215,66.6355,66.6746,17563.0
2019-05-20 13:50:00,85.27,85.3,85.07,85.14,19511.0,66.6824,66.7059,66.526,66.5808,19511.0
2019-05-20 14:00:00,85.14,85.15,85.01,85.02,35157.0,66.5808,66.5886,66.4791,66.4869,35157.0
2019-05-20 14:10:00,85.02,85.14,85.02,85.05,17930.0,66.4869,66.5808,66.4869,66.5104,17930.0
2019-05-20 14:20:00,85.05,85.08,84.98,85.01,22612.0,66.5104,66.5338,66.4556,66.4791,22612.0
2019-05-20 14:30:00,85.03,85.07,84.86,84.86,26453.0,66.4947,66.526,66.3618,66.3618,26453.0
2019-05-20 14:40:00,84.87,84.97,84.84,84.87,38946.0,66.3696,66.4478,66.3461,66.3696,38946.0
2019-05-20 14:50:00,84.87,84.96,84.87,84.89,41522.0,66.3696,66.44,66.3696,66.3852,41522.0
2019-05-20 15:00:00,84.88,84.88,84.7,84.73,27471.0,66.3774,66.3774,66.2367,66.2601,27471.0
2019-05-20 15:10:00,84.74,84.75,84.56,84.65,42296.0,66.2679,66.2758,66.1272,66.1976,42296.0
2019-05-20 15:20:00,84.66,84.7,84.56,84.69,50680.0,66.2054,66.2367,66.1272,66.2288,50680.0
2019-05-20 15:30:00,84.67,84.7,84.61,84.66,74227.0,66.2132,66.2367,66.1663,66.2054,74227.0
2019-05-20 15:40:00,84.66,84.68,84.56,84.57,73655.0,66.2054,66.221,66.1272,66.135,73655.0
2019-05-20 15:50:00,84.57,84.65,84.49,84.5,272753.0,66.135,66.1976,66.0724,66.0803,272753.0
2019-05-21 09:30:00,84.7,85.44,84.68,84.93,53875.0,66.2367,66.8154,66.221,66.4165,53875.0
2019-05-21 09:40:00,84.93,85.14,84.86,85.07,34348.0,66.4165,66.5808,66.3618,66.526,34348.0
2019-05-21 09:50:00,85.05,85.6,85.05,85.57,58431.0,66.5104,66.9405,66.5104,66.917,58431.0
2019-05-21 10:00:00,85.54,85.77,85.5,85.68,59744.0,66.8936,67.0734,66.8623,67.003,59744.0
2019-05-21 10:10:00,85.67,85.73,85.48,85.62,59238.0,66.9952,67.0421,66.8466,66.9561,59238.0
2019-05-21 10:20:00,85.62,85.64,85.36,85.4,22660.0,66.9561,66.9718,66.7528,66.7841,22660.0
2019-05-21 10:30:00,85.38,85.38,85.24,85.38,22462.0,66.7684,66.7684,66.659,66.7684,22462.0
2019-05-21 10:40:00,85.38,85.66,85.25,85.59,33850.0,66.7684,66.9874,66.6668,66.9327,33850.0
2019-05-21 10:50:00,85.62,85.91,85.61,85.91,30274.0,66.9561,67.1829,66.9483,67.1829,30274.0
2019-05-21 11:00:00,85.93,85.97,85.72,85.85,36880.0,67.1985,67.2298,67.0343,67.136,36880.0
2019-05-21 11:10:00,85.85,85.85,85.63,85.76,42616.0,67.136,67.136,66.9639,67.0656,42616.0
2019-05-21 11:20:00,85.76,85.85,85.7,85.72,37798.0,67.0656,67.136,67.0187,67.0343,37798.0
2019-05-21 11:30:00,85.73,85.84,85.68,85.71,21763.0,67.0421,67.1282,67.003,67.0265,21763.0
2019-05-21 11:40:00,85.72,85.75,85.62,85.67,21378.0,67.0343,67.0578,66.9561,66.9952,21378.0
2019-05-21 11:50:00,85.68,85.7,85.57,85.66,18168.0,67.003,67.0187,66.917,66.9874,18168.0
2019-05-21 12:00:00,85.7,85.77,85.65,85.73,16469.0,67.0187,67.0734,66.9796,67.0421,16469.0
2019-05-21 12:10:00,85.74,85.84,85.73,85.83,15788.0,67.05,67.1282,67.0421,67.1203,15788.0
2019-05-21 12:20:00,85.83,85.84,85.75,85.83,17294.0,67.1203,67.1282,67.0578,67.1203,17294.0
2019-05-21 12:30:00,85.82,85.95,85.82,85.93,30250.0,67.1125,67.2142,67.1125,67.1985,30250.0
2019-05-21 12:40:00,85.94,86.07,85.9,86.0,40380.0,67.2064,67.308,67.1751,67.2533,40380.0
2019-05-21 12:50:00,86.04,86.18,85.96,86.17,22887.0,67.2846,67.394,67.222,67.3862,22887.0
2019-05-21 13:00:00,86.17,86.2,86.07,86.09,31011.0,67.3862,67.4097,67.308,67.3237,31011.0
2019-05-21 13:10:00,86.07,86.22,86.07,86.22,27940.0,67.308,67.4253,67.308,67.4253,27940.0
2019-05-21 13:20:00,86.22,86.26,86.16,86.24,49522.0,67.4253,67.4566,67.3784,67.441,49522.0
2019-05-21 13:30:00,86.24,86.37,86.22,86.37,30149.0,67.441,67.5426,67.4253,67.5426,30149.0
2019-05-21 13:40:00,86.37,86.38,86.22,86.31,29100.0,67.5426,67.5505,67.4253,67.4957,29100.0
2019-05-21 13:50:00,86.32,86.44,86.3,86.38,41401.0,67.5035,67.5974,67.4879,67.5505,41401.0
2019-05-21 14:00:00,86.38,86.58,86.37,86.46,40946.0,67.5505,67.7069,67.5426,67.613,40946.0
2019-05-21 14:10:00,86.46,86.55,86.46,86.53,37685.0,67.613,67.6834,67.613,67.6678,37685.0
2019-05-21 14:20:00,86.55,86.6,86.47,86.56,42164.0,67.6834,67.7225,67.6208,67.6912,42164.0
2019-05-21 14:30:00,86.56,86.6,86.49,86.6,37478.0,67.6912,67.7225,67.6365,67.7225,37478.0
2019-05-21 14:40:00,86.59,86.6,86.45,86.48,31874.0,67.7147,67.7225,67.6052,67.6287,31874.0
2019-05-21 14:50:00,86.46,86.53,86.42,86.46,30227.0,67.613,67.6678,67.5817,67.613,30227.0
2019-05-21 15:00:00,86.45,86.47,86.32,86.43,38636.0,67.6052,67.6208,67.5035,67.5896,38636.0
2019-05-21 15:10:00,86.45,86.46,86.27,86.34,32717.0,67.6052,67.613,67.4644,67.5192,32717.0
2019-05-21 15:20:00,86.32,86.41,86.28,86.39,43740.0,67.5035,67.5739,67.4722,67.5583,43740.0
2019-05-21 15:30:00,86.38,86.46,86.36,86.42,43750.0,67.5505,67.613,67.5348,67.5817,43750.0
2019-05-21 15:40:00,86.43,86.43,86.23,86.31,68692.0,67.5896,67.5896,67.4331,67.4957,68692.0
2019-05-21 15:50:00,86.32,86.34,86.15,86.18,146872.0,67.5035,67.5192,67.3706,67.394,146872.0
2019-05-22 09:30:00,85.73,86.29,85.55,85.95,55902.0,67.0421,67.4801,66.9014,67.2142,55902.0
2019-05-22 09:40:00,86.08,86.08,85.75,85.86,17746.0,67.3158,67.3158,67.0578,67.1438,17746.0
2019-05-22 09:50:00,85.78,86.17,85.77,86.03,24184.0,67.0812,67.3862,67.0734,67.2767,24184.0
2019-05-22 10:00:00,86.03,86.07,85.79,85.84,41639.0,67.2767,67.308,67.0891,67.1282,41639.0
2019-05-22 10:10:00,85.85,86.05,85.65,85.89,29322.0,67.136,67.2924,66.9796,67.1673,29322.0
2019-05-22 10:20:00,85.9,86.04,85.84,85.95,20704.0,67.1751,67.2846,67.1282,67.2142,20704.0
2019-05-22 10:30:00,85.91,85.91,85.6,85.64,34093.0,67.1829,67.1829,66.9405,66.9718,34093.0
2019-05-22 10:40:00,85.62,85.74,85.48,85.68,27780.0,66.9561,67.05,66.8466,67.003,27780.0
2019-05-22 10:50:00,85.68,85.87,85.49,85.64,25409.0,67.003,67.1516,66.8545,66.9718,25409.0
2019-05-22 11:00:00,85.62,85.66,85.5,85.5,71542.0,66.9561,66.9874,66.8623,66.8623,71542.0
2019-05-22 11:10:00,85.51,85.76,85.49,85.7,65973.0,66.8701,67.0656,66.8545,67.0187,65973.0
2019-05-22 11:20:00,85.7,85.92,85.56,85.92,36542.0,67.0187,67.1907,66.9092,67.1907,36542.0
2019-05-22 11:30:00,85.92,85.98,85.7,85.77,14226.0,67.1907,67.2376,67.0187,67.0734,14226.0
2019-05-22 11:40:00,85.75,85.83,85.57,85.65,15700.0,67.0578,67.1203,66.917,66.9796,15700.0
2019-05-22 11:50:00,85.63,85.74,85.56,85.66,21400.0,66.9639,67.05,66.9092,66.9874,21400.0
2019-05-22 12:00:00,85.68,85.72,85.57,85.64,14585.0,67.003,67.0343,66.917,66.9718,14585.0
2019-05-22 12:10:00,85.62,85.64,85.48,85.51,21449.0,66.9561,66.9718,66.8466,66.8701,21449.0
2019-05-22 12:20:00,85.51,85.66,85.5,85.66,32374.0,66.8701,66.9874,66.8623,66.9874,32374.0
2019-05-22 12:30:00,85.65,85.66,85.45,85.48,22220.0,66.9796,66.9874,66.8232,66.8466,22220.0
2019-05-22 12:40:00,85.48,85.48,85.32,85.45,12756.0,66.8466,66.8466,66.7215,66.8232,12756.0
2019-05-22 12:50:00,85.43,85.43,85.33,85.35,13734.0,66.8075,66.8075,66.7293,66.745,13734.0
2019-05-22 13:00:00,85.34,85.43,85.3,85.35,19637.0,66.7372,66.8075,66.7059,66.745,19637.0
2019-05-22 13:10:00,85.33,85.49,85.32,85.49,28707.0,66.7293,66.8545,66.7215,66.8545,28707.0
2019-05-22 13:20:00,85.48,85.69,85.42,85.69,26004.0,66.8466,67.0109,66.7997,67.0109,26004.0
2019-05-22 13:30:00,85.69,85.79,85.6,85.79,27186.0,67.0109,67.0891,66.9405,67.0891,27186.0
2019-05-22 13:40:00,85.78,85.84,85.7,85.74,47337.0,67.0812,67.1282,67.0187,67.05,47337.0
2019-05-22 13:50:00,85.74,85.78,85.65,85.68,26518.0,67.05,67.0812,66.9796,67.003,26518.0
2019-05-22 14:00:00,85.71,85.75,85.6,85.68,34817.0,67.0265,67.0578,66.9405,67.003,34817.0
2019-05-22 14:10:00,85.67,85.77,85.65,85.77,19242.0,66.9952,67.0734,66.9796,67.0734,19242.0
2019-05-22 14:20:00,85.78,85.84,85.69,85.72,20801.0,67.0812,67.1282,67.0109,67.0343,20801.0
2019-05-22 14:30:00,85.72,85.8,85.67,85.69,26409.0,67.0343,67.0969,66.9952,67.0109,26409.0
2019-05-22 14:40:00,85.7,85.7,85.5,85.54,39160.0,67.0187,67.0187,66.8623,66.8936,39160.0
2019-05-22 14:50:00,85.52,85.68,85.52,85.63,30552.0,66.8779,67.003,66.8779,66.9639,30552.0
2019-05-22 15:00:00,85.62,85.67,85.53,85.57,21534.0,66.9561,66.9952,66.8857,66.917,21534.0
2019-05-22 15:10:00,85.56,85.66,85.56,85.64,41058.0,66.9092,66.9874,66.9092,66.9718,41058.0
2019-05-22 15:20:00,85.66,85.78,85.61,85.66,28330.0,66.9874,67.0812,66.9483,66.9874,28330.0
2019-05-22 15:30:00,85.66,85.71,85.53,85.56,33653.0,66.9874,67.0265,66.8857,66.9092,33653.0
2019-05-22 15:40:00,85.55,85.7,85.54,85.59,75702.0,66.9014,67.0187,66.8936,66.9327,75702.0
2019-05-22 15:50:00,85.6,85.69,85.56,85.6,142877.0,66.9405,67.0109,66.9092,66.9405,142877.0
2019-05-23 09:30:00,84.35,84.35,83.0,83.43,110480.0,65.963,65.963,64.9072,65.2435,110480.0
2019-05-23 09:40:00,83.44,83.52,82.98,83.51,55495.0,65.2513,65.3139,64.8916,65.3061,55495.0
2019-05-23 09:50:00,83.48,83.97,83.27,83.83,55836.0,65.2826,65.6658,65.1184,65.5563,55836.0
2019-05-23 10:00:00,83.82,84.16,83.79,84.04,98023.0,65.5485,65.8144,65.525,65.7205,98023.0
2019-05-23 10:10:00,84.06,84.06,83.5,83.78,42689.0,65.7362,65.7362,65.2982,65.5172,42689.0
2019-05-23 10:20:00,83.75,83.9,83.55,83.88,36517.0,65.4938,65.6111,65.3373,65.5954,36517.0
2019-05-23 10:30:00,83.89,84.17,83.8,84.11,30913.0,65.6032,65.8222,65.5329,65.7753,30913.0
2019-05-23 10:40:00,84.11,84.19,83.9,84.11,50885.0,65.7753,65.8378,65.6111,65.7753,50885.0
2019-05-23 10:50:00,84.13,84.17,83.98,84.02,37169.0,65.7909,65.8222,65.6736,65.7049,37169.0
2019-05-23 11:00:00,84.02,84.02,83.49,83.51,49753.0,65.7049,65.7049,65.2904,65.3061,49753.0
2019-05-23 11:10:00,83.5,83.52,83.3,83.38,30048.0,65.2982,65.3139,65.1418,65.2044,30048.0
2019-05-23 11:20:00,83.38,83.4,82.99,83.03,58689.0,65.2044,65.22,64.8994,64.9307,58689.0
2019-05-23 11:30:00,83.02,83.1,82.77,82.81,33072.0,64.9229,64.9854,64.7274,64.7587,33072.0
2019-05-23 11:40:00,82.8,82.81,82.56,82.64,65532.0,64.7508,64.7587,64.5632,64.6257,65532.0
2019-05-23 11:50:00,82.66,82.74,82.36,82.4,35447.0,64.6414,64.7039,64.4068,64.438,35447.0
2019-05-23 12:00:00,82.4,82.69,82.33,82.51,46239.0,64.438,64.6648,64.3833,64.5241,46239.0
2019-05-23 12:10:00,82.52,82.86,82.51,82.62,41134.0,64.5319,64.7978,64.5241,64.6101,41134.0
2019-05-23 12:20:00,82.6,82.6,82.34,82.45,33321.0,64.5944,64.5944,64.3911,64.4771,33321.0
2019-05-23 12:30:00,82.42,82.48,82.27,82.43,27290.0,64.4537,64.5006,64.3364,64.4615,27290.0
2019-05-23 12:40:00,82.43,82.52,82.37,82.51,26281.0,64.4615,64.5319,64.4146,64.5241,26281.0
2019-05-23 12:50:00,82.49,82.52,82.29,82.42,32858.0,64.5084,64.5319,64.352,64.4537,32858.0
2019-05-23 13:00:00,82.41,82.6,82.37,82.51,21323.0,64.4459,64.5944,64.4146,64.5241,21323.0
2019-05-23 13:10:00,82.48,82.56,82.39,82.56,26025.0,64.5006,64.5632,64.4302,64.5632,26025.0
2019-05-23 13:20:00,82.54,82.62,82.41,82.41,36660.0,64.5475,64.6101,64.4459,64.4459,36660.0
2019-05-23 13:30:00,82.39,82.68,82.33,82.67,42200.0,64.4302,64.657,64.3833,64.6492,42200.0
2019-05-23 13:40:00,82.66,82.67,82.35,82.41,26587.0,64.6414,64.6492,64.3989,64.4459,26587.0
2019-05-23 13:50:00,82.42,82.43,82.32,82.36,24322.0,64.4537,64.4615,64.3755,64.4068,24322.0
2019-05-23 14:00:00,82.38,82.49,82.36,82.38,29505.0,64.4224,64.5084,64.4068,64.4224,29505.0
2019-05-23 14:10:00,82.38,82.41,82.27,82.32,33978.0,64.4224,64.4459,64.3364,64.3755,33978.0
2019-05-23 14:20:00,82.35,82.43,82.26,82.26,29175.0,64.3989,64.4615,64.3285,64.3285,29175.0
2019-05-23 14:30:00,82.28,82.35,82.26,82.26,26057.0,64.3442,64.3989,64.3285,64.3285,26057.0
2019-05-23 14:40:00,82.26,82.27,82.11,82.12,26734.0,64.3285,64.3364,64.2112,64.2191,26734.0
2019-05-23 14:50:00,82.1,82.23,82.08,82.18,28890.0,64.2034,64.3051,64.1878,64.266,28890.0
2019-05-23 15:00:00,82.19,82.19,82.01,82.04,35629.0,64.2738,64.2738,64.133,64.1565,35629.0
2019-05-23 15:10:00,82.05,82.29,82.04,82.2,38028.0,64.1643,64.352,64.1565,64.2816,38028.0
2019-05-23 15:20:00,82.21,82.4,82.15,82.31,78923.0,64.2894,64.438,64.2425,64.3677,78923.0
2019-05-23 15:30:00,82.29,82.39,82.19,82.26,81768.0,64.352,64.4302,64.2738,64.3285,81768.0
2019-05-23 15:40:00,82.26,82.27,82.09,82.18,86802.0,64.3285,64.3364,64.1956,64.266,86802.0
2019-05-23 15:50:00,82.18,82.35,82.11,82.29,303486.0,64.266,64.3989,64.2112,64.352,303486.0
2019-05-24 09:30:00,83.01,83.72,82.73,82.85,63262.0,64.9151,65.4703,64.6961,64.7899,63262.0
2019-05-24 09:40:00,82.85,82.89,82.54,82.76,29262.0,64.7899,64.8212,64.5475,64.7196,29262.0
2019-05-24 09:50:00,82.72,82.9,82.63,82.85,40812.0,64.6883,64.829,64.6179,64.7899,40812.0
2019-05-24 10:00:00,82.84,83.0,82.62,82.67,33899.0,64.7821,64.9072,64.6101,64.6492,33899.0
2019-05-24 10:10:00,82.71,82.8,82.64,82.7,39849.0,64.6805,64.7508,64.6257,64.6726,39849.0
2019-05-24 10:20:00,82.7,82.86,82.61,82.66,38264.0,64.6726,64.7978,64.6023,64.6414,38264.0
2019-05-24 10:30:00,82.7,82.72,82.57,82.67,31542.0,64.6726,64.6883,64.571,64.6492,31542.0
2019-05-24 10:40:00,82.61,82.62,82.35,82.35,26668.0,64.6023,64.6101,64.3989,64.3989,26668.0
2019-05-24 10:50:00,82.36,82.56,82.24,82.53,27632.0,64.4068,64.5632,64.3129,64.5397,27632.0
2019-05-24 11:00:00,82.51,82.67,82.43,82.54,38260.0,64.5241,64.6492,64.4615,64.5475,38260.0
2019-05-24 11:10:00,82.56,82.56,82.31,82.47,23335.0,64.5632,64.5632,64.3677,64.4928,23335.0
2019-05-24 11:20:00,82.47,82.62,82.39,82.53,22023.0,64.4928,64.6101,64.4302,64.5397,22023.0
2019-05-24 11:30:00,82.55,82.69,82.54,82.57,26266.0,64.5553,64.6648,64.5475,64.571,26266.0
2019-05-24 11:40:00,82.56,82.74,82.54,82.67,51270.0,64.5632,64.7039,64.5475,64.6492,51270.0
2019-05-24 11:50:00,82.67,82.67,82.53,82.62,15213.0,64.6492,64.6492,64.5397,64.6101,15213.0
2019-05-24 12:00:00,82.61,82.61,82.52,82.53,20520.0,64.6023,64.6023,64.5319,64.5397,20520.0
2019-05-24 12:10:00,82.53,82.56,82.44,82.48,16260.0,64.5397,64.5632,64.4693,64.5006,16260.0
2019-05-24 12:20:00,82.49,82.59,82.47,82.58,16722.0,64.5084,64.5866,64.4928,64.5788,16722.0
2019-05-24 12:30:00,82.57,82.75,82.53,82.75,18103.0,64.571,64.7117,64.5397,64.7117,18103.0
2019-05-24 12:40:00,82.74,82.79,82.67,82.73,13537.0,64.7039,64.743,64.6492,64.6961,13537.0
2019-05-24 12:50:00,82.73,82.73,82.57,82.69,20493.0,64.6961,64.6961,64.571,64.6648,20493.0
2019-05-24 13:00:00,82.7,82.78,82.64,82.77,13721.0,64.6726,64.7352,64.6257,64.7274,13721.0
2019-05-24 13:10:00,82.77,82.85,82.72,82.85,24255.0,64.7274,64.7899,64.6883,64.7899,24255.0
2019-05-24 13:20:00,82.86,82.96,82.78,82.78,14771.0,64.7978,64.876,64.7352,64.7352,14771.0
2019-05-24 13:30:00,82.8,82.81,82.69,82.75,13869.0,64.7508,64.7587,64.6648,64.7117,13869.0
2019-05-24 13:40:00,82.74,82.82,82.68,82.72,14032.0,64.7039,64.7665,64.657,64.6883,14032.0
2019-05-24 13:50:00,82.72,82.81,82.61,82.63,22280.0,64.6883,64.7587,64.6023,64.6179,22280.0
2019-05-24 14:00:00,82.63,82.68,82.5,82.54,13742.0,64.6179,64.657,64.5162,64.5475,13742.0
2019-05-24 14:10:00,82.52,82.56,82.43,82.54,21809.0,64.5319,64.5632,64.4615,64.5475,21809.0
2019-05-24 14:20:00,82.55,82.63,82.5,82.52,17194.0,64.5553,64.6179,64.5162,64.5319,17194.0
2019-05-24 14:30:00,82.53,82.57,82.44,82.55,17097.0,64.5397,64.571,64.4693,64.5553,17097.0
2019-05-24 14:40:00,82.55,82.64,82.54,82.59,59526.0,64.5553,64.6257,64.5475,64.5866,59526.0
2019-05-24 14:50:00,82.59,82.7,82.58,82.61,25120.0,64.5866,64.6726,64.5788,64.6023,25120.0
2019-05-24 15:00:00,82.6,82.67,82.6,82.64,66002.0,64.5944,64.6492,64.5944,64.6257,66002.0
2019-05-24 15:10:00,82.66,82.82,82.66,82.73,31388.0,64.6414,64.7665,64.6414,64.6961,31388.0
2019-05-24 15:20:00,82.73,82.9,82.7,82.9,36161.0,64.6961,64.829,64.6726,64.829,36161.0
2019-05-24 15:30:00,82.9,83.06,82.83,83.03,67399.0,64.829,64.9542,64.7743,64.9307,67399.0
2019-05-24 15:40:00,83.03,83.13,83.01,83.09,68097.0,64.9307,65.0089,64.9151,64.9776,68097.0
2019-05-24 15:50:00,83.1,83.13,82.93,82.96,346432.0,64.9854,65.0089,64.8525,64.876,346432.0
2019-05-28 09:30:00,82.93,83.19,82.75,82.93,38479.0,64.8525,65.0558,64.7117,64.8525,38479.0
2019-05-28 09:40:00,83.0,83.2,82.96,83.09,17576.0,64.9072,65.0636,64.876,64.9776,17576.0
2019-05-28 09:50:00,83.11,83.11,82.76,82.81,21449.0,64.9933,64.9933,64.7196,64.7587,21449.0
2019-05-28 10:00:00,82.82,83.1,82.73,82.9,34764.0,64.7665,64.9854,64.6961,64.829,34764.0
2019-05-28 10:10:00,82.93,83.05,82.82,82.82,16433.0,64.8525,64.9463,64.7665,64.7665,16433.0
2019-05-28 10:20:00,82.83,82.92,82.69,82.84,18783.0,64.7743,64.8447,64.6648,64.7821,18783.0
2019-05-28 10:30:00,82.82,82.92,82.65,82.68,15952.0,64.7665,64.8447,64.6335,64.657,15952.0
2019-05-28 10:40:00,82.66,82.88,82.62,82.87,19557.0,64.6414,64.8134,64.6101,64.8056,19557.0
2019-05-28 10:50:00,82.85,82.88,82.6,82.74,31850.0,64.7899,64.8134,64.5944,64.7039,31850.0
2019-05-28 11:00:00,82.76,83.14,82.76,83.03,14155.0,64.7196,65.0167,64.7196,64.9307,14155.0
2019-05-28 11:10:00,83.07,83.21,83.02,83.15,34843.0,64.962,65.0715,64.9229,65.0245,34843.0
2019-05-28 11:20:00,83.15,83.24,82.88,82.89,39689.0,65.0245,65.0949,64.8134,64.8212,39689.0
2019-05-28 11:30:00,82.87,83.11,82.85,83.04,24671.0,64.8056,64.9933,64.7899,64.9385,24671.0
2019-05-28 11:40:00,83.03,83.26,83.03,83.08,16916.0,64.9307,65.1106,64.9307,64.9698,16916.0
2019-05-28 11:50:00,83.05,83.15,82.99,83.08,62724.0,64.9463,65.0245,64.8994,64.9698,62724.0
2019-05-28 12:00:00,83.09,83.15,82.99,82.99,11394.0,64.9776,65.0245,64.8994,64.8994,11394.0
2019-05-28 12:10:00,82.98,83.12,82.95,83.09,15122.0,64.8916,65.0011,64.8681,64.9776,15122.0
2019-05-28 12:20:00,83.07,83.26,83.06,83.15,11688.0,64.962,65.1106,64.9542,65.0245,11688.0
2019-05-28 12:30:00,83.15,83.18,83.03,83.12,29858.0,65.0245,65.048,64.9307,65.0011,29858.0
2019-05-28 12:40:00,83.13,83.13,82.98,83.04,16005.0,65.0089,65.0089,64.8916,64.9385,16005.0
2019-05-28 12:50:00,83.03,83.06,82.86,82.86,13565.0,64.9307,64.9542,64.7978,64.7978,13565.0
2019-05-28 13:00:00,82.87,83.03,82.85,82.89,30161.0,64.8056,64.9307,64.7899,64.8212,30161.0
2019-05-28 13:10:00,82.9,82.94,82.8,82.81,15486.0,64.829,64.8603,64.7508,64.7587,15486.0
2019-05-28 13:20:00,82.8,82.84,82.69,82.71,14291.0,64.7508,64.7821,64.6648,64.6805,14291.0
2019-05-28 13:30:00,82.7,82.79,82.58,82.75,34698.0,64.6726,64.743,64.5788,64.7117,34698.0
2019-05-28 13:40:00,82.74,82.86,82.74,82.79,17221.0,64.7039,64.7978,64.7039,64.743,17221.0
2019-05-28 13:50:00,82.8,82.94,82.8,82.91,15004.0,64.7508,64.8603,64.7508,64.8369,15004.0
2019-05-28 14:00:00,82.92,82.93,82.78,82.83,17240.0,64.8447,64.8525,64.7352,64.7743,17240.0
2019-05-28 14:10:00,82.83,82.84,82.63,82.67,42797.0,64.7743,64.7821,64.6179,64.6492,42797.0
2019-05-28 14:20:00,82.66,82.72,82.58,82.62,38421.0,64.6414,64.6883,64.5788,64.6101,38421.0
2019-05-28 14:30:00,82.61,82.71,82.57,82.61,24052.0,64.6023,64.6805,64.571,64.6023,24052.0
2019-05-28 14:40:00,82.59,82.59,82.4,82.54,56912.0,64.5866,64.5866,64.438,64.5475,56912.0
2019-05-28 14:50:00,82.55,82.74,82.51,82.73,19799.0,64.5553,64.7039,64.5241,64.6961,19799.0
2019-05-28 15:00:00,82.72,82.78,82.6,82.74,20051.0,64.6883,64.7352,64.5944,64.7039,20051.0
2019-05-28 15:10:00,82.7,82.72,82.6,82.72,22870.0,64.6726,64.6883,64.5944,64.6883,22870.0
2019-05-28 15:20:00,82.73,82.75,82.6,82.69,27329.0,64.6961,64.7117,64.5944,64.6648,27329.0
2019-05-28 15:30:00,82.68,82.72,82.5,82.58,49958.0,64.657,64.6883,64.5162,64.5788,49958.0
2019-05-28 15:40:00,82.58,82.58,82.43,82.48,62068.0,64.5788,64.5788,64.4615,64.5006,62068.0
2019-05-28 15:50:00,82.48,82.72,82.36,82.49,315105.0,64.5006,64.6883,64.4068,64.5084,315105.0
2019-05-29 09:30:00,81.76,81.99,81.55,81.73,68240.0,63.9375,64.1174,63.7733,63.9141,68240.0
2019-05-29 09:40:00,81.71,82.37,81.71,82.28,27093.0,63.8984,64.4146,63.8984,64.3442,27093.0
2019-05-29 09:50:00,82.27,82.35,82.05,82.09,29076.0,64.3364,64.3989,64.1643,64.1956,29076.0
2019-05-29 10:00:00,82.13,82.36,82.02,82.18,37128.0,64.2269,64.4068,64.1409,64.266,37128.0
2019-05-29 10:10:00,82.2,82.49,82.1,82.4,29746.0,64.2816,64.5084,64.2034,64.438,29746.0
2019-05-29 10:20:00,82.41,82.58,82.28,82.54,44648.0,64.4459,64.5788,64.3442,64.5475,44648.0
2019-05-29 10:30:00,82.55,82.56,82.29,82.39,45343.0,64.5553,64.5632,64.352,64.4302,45343.0
2019-05-29 10:40:00,82.4,82.47,82.28,82.36,24906.0,64.438,64.4928,64.3442,64.4068,24906.0
2019-05-29 10:50:00,82.37,82.45,82.17,82.23,22742.0,64.4146,64.4771,64.2582,64.3051,22742.0
2019-05-29 11:00:00,82.19,82.55,82.15,82.44,30537.0,64.2738,64.5553,64.2425,64.4693,30537.0
2019-05-29 11:10:00,82.43,82.45,82.21,82.22,20981.0,64.4615,64.4771,64.2894,64.2973,20981.0
2019-05-29 11:20:00,82.21,82.22,81.97,82.0,24261.0,64.2894,64.2973,64.1018,64.1252,24261.0
2019-05-29 11:30:00,82.01,82.13,81.97,82.0,29797.0,64.133,64.2269,64.1018,64.1252,29797.0
2019-05-29 11:40:00,82.01,82.01,81.82,81.94,35041.0,64.133,64.133,63.9845,64.0783,35041.0
2019-05-29 11:50:00,81.95,81.95,81.69,81.72,21480.0,64.0861,64.0861,63.8828,63.9063,21480.0
2019-05-29 12:00:00,81.71,82.07,81.68,82.06,31449.0,63.8984,64.18,63.875,64.1721,31449.0
2019-05-29 12:10:00,82.05,82.21,82.04,82.17,38975.0,64.1643,64.2894,64.1565,64.2582,38975.0
2019-05-29 12:20:00,82.16,82.16,82.01,82.09,28187.0,64.2503,64.2503,64.133,64.1956,28187.0
2019-05-29 12:30:00,82.07,82.25,82.05,82.18,34982.0,64.18,64.3207,64.1643,64.266,34982.0
2019-05-29 12:40:00,82.18,82.32,82.13,82.18,24447.0,64.266,64.3755,64.2269,64.266,24447.0
2019-05-29 12:50:00,82.18,82.27,82.13,82.17,18464.0,64.266,64.3364,64.2269,64.2582,18464.0
2019-05-29 13:00:00,82.18,82.45,82.12,82.42,29316.0,64.266,64.4771,64.2191,64.4537,29316.0
2019-05-29 13:10:00,82.46,82.52,82.18,82.22,22339.0,64.485,64.5319,64.266,64.2973,22339.0
2019-05-29 13:20:00,82.21,82.35,82.19,82.31,24805.0,64.2894,64.3989,64.2738,64.3677,24805.0
2019-05-29 13:30:00,82.3,82.53,82.29,82.44,29490.0,64.3598,64.5397,64.352,64.4693,29490.0
2019-05-29 13:40:00,82.44,82.47,82.36,82.45,39310.0,64.4693,64.4928,64.4068,64.4771,39310.0
2019-05-29 13:50:00,82.45,82.48,82.25,82.34,23814.0,64.4771,64.5006,64.3207,64.3911,23814.0
2019-05-29 14:00:00,82.35,82.43,82.29,82.29,34258.0,64.3989,64.4615,64.352,64.352,34258.0
2019-05-29 14:10:00,82.25,82.34,82.19,82.23,25071.0,64.3207,64.3911,64.2738,64.3051,25071.0
2019-05-29 14:20:00,82.17,82.39,82.16,82.39,24876.0,64.2582,64.4302,64.2503,64.4302,24876.0
2019-05-29 14:30:00,82.39,82.4,82.24,82.31,35538.0,64.4302,64.438,64.3129,64.3677,35538.0
2019-05-29 14:40:00,82.29,82.3,82.2,82.22,32741.0,64.352,64.3598,64.2816,64.2973,32741.0
2019-05-29 14:50:00,82.22,82.28,82.12,82.21,33686.0,64.2973,64.3442,64.2191,64.2894,33686.0
2019-05-29 15:00:00,82.21,82.21,81.99,82.14,32339.0,64.2894,64.2894,64.1174,64.2347,32339.0
2019-05-29 15:10:00,82.14,82.27,82.1,82.25,43764.0,64.2347,64.3364,64.2034,64.3207,43764.0
2019-05-29 15:20:00,82.25,82.41,82.23,82.4,55102.0,64.3207,64.4459,64.3051,64.438,55102.0
2019-05-29 15:30:00,82.39,82.63,82.31,82.55,59924.0,64.4302,64.6179,64.3677,64.5553,59924.0
2019-05-29 15:40:00,82.55,82.73,82.55,82.7,63698.0,64.5553,64.6961,64.5553,64.6726,63698.0
2019-05-29 15:50:00,82.7,82.79,82.59,82.73,155462.0,64.6726,64.743,64.5866,64.6961,155462.0
2019-05-30 09:30:00,82.42,83.02,82.42,82.86,40623.0,64.4537,64.9229,64.4537,64.7978,40623.0
2019-05-30 09:40:00,82.84,82.86,82.66,82.7,21401.0,64.7821,64.7978,64.6414,64.6726,21401.0
2019-05-30 09:50:00,82.73,82.88,82.66,82.78,15427.0,64.6961,64.8134,64.6414,64.7352,15427.0
2019-05-30 10:00:00,82.79,82.86,82.57,82.68,21014.0,64.743,64.7978,64.571,64.657,21014.0
2019-05-30 10:10:00,82.67,82.68,82.24,82.35,25193.0,64.6492,64.657,64.3129,64.3989,25193.0
2019-05-30 10:20:00,82.33,82.39,82.13,82.37,34194.0,64.3833,64.4302,64.2269,64.4146,34194.0
2019-05-30 10:30:00,82.4,82.43,82.23,82.26,55060.0,64.438,64.4615,64.3051,64.3285,55060.0
2019-05-30 10:40:00,82.25,82.25,81.85,81.92,101572.0,64.3207,64.3207,64.0079,64.0627,101572.0
2019-05-30 10:50:00,81.92,82.0,81.65,82.0,40583.0,64.0627,64.1252,63.8515,64.1252,40583.0
2019-05-30 11:00:00,82.0,82.0,81.42,81.53,54140.0,64.1252,64.1252,63.6717,63.7577,54140.0
2019-05-30 11:10:00,81.56,81.91,81.45,81.47,37279.0,63.7811,64.0548,63.6951,63.7108,37279.0
2019-05-30 11:20:00,81.48,81.54,81.32,81.42,71839.0,63.7186,63.7655,63.5935,63.6717,71839.0
2019-05-30 11:30:00,81.43,81.72,81.41,81.7,38134.0,63.6795,63.9063,63.6638,63.8906,38134.0
2019-05-30 11:40:00,81.67,81.78,81.49,81.6,17241.0,63.8672,63.9532,63.7264,63.8124,17241.0
2019-05-30 11:50:00,81.59,81.65,81.4,81.65,28559.0,63.8046,63.8515,63.656,63.8515,28559.0
2019-05-30 12:00:00,81.67,81.77,81.62,81.64,31480.0,63.8672,63.9454,63.8281,63.8437,31480.0
2019-05-30 12:10:00,81.63,81.85,81.59,81.81,20817.0,63.8359,64.0079,63.8046,63.9766,20817.0
2019-05-30 12:20:00,81.84,81.92,81.77,81.8,35942.0,64.0001,64.0627,63.9454,63.9688,35942.0
2019-05-30 12:30:00,81.79,81.89,81.74,81.89,15854.0,63.961,64.0392,63.9219,64.0392,15854.0
2019-05-30 12:40:00,81.89,82.12,81.86,82.08,42907.0,64.0392,64.2191,64.0157,64.1878,42907.0
2019-05-30 12:50:00,82.09,82.26,82.08,82.18,24744.0,64.1956,64.3285,64.1878,64.266,24744.0
2019-05-30 13:00:00,82.16,82.22,81.98,82.02,19184.0,64.2503,64.2973,64.1096,64.1409,19184.0
2019-05-30 13:10:00,82.0,82.04,81.93,81.96,14384.0,64.1252,64.1565,64.0705,64.0939,14384.0
2019-05-30 13:20:00,81.97,82.02,81.85,81.9,28478.0,64.1018,64.1409,64.0079,64.047,28478.0
2019-05-30 13:30:00,81.91,81.91,81.79,81.85,42476.0,64.0548,64.0548,63.961,64.0079,42476.0
2019-05-30 13:40:00,81.84,81.94,81.81,81.88,18512.0,64.0001,64.0783,63.9766,64.0314,18512.0
2019-05-30 13:50:00,81.9,82.1,81.9,82.09,21465.0,64.047,64.2034,64.047,64.1956,21465.0
2019-05-30 14:00:00,82.08,82.17,81.99,82.0,37405.0,64.1878,64.2582,64.1174,64.1252,37405.0
2019-05-30 14:10:00,82.01,82.05,81.87,81.95,28107.0,64.133,64.1643,64.0236,64.0861,28107.0
2019-05-30 14:20:00,81.95,82.03,81.82,81.85,29813.0,64.0861,64.1487,63.9845,64.0079,29813.0
2019-05-30 14:30:00,81.84,81.96,81.83,81.92,37077.0,64.0001,64.0939,63.9923,64.0627,37077.0
2019-05-30 14:40:00,81.92,82.02,81.89,82.02,56376.0,64.0627,64.1409,64.0392,64.1409,56376.0
2019-05-30 14:50:00,82.03,82.31,82.01,82.27,38266.0,64.1487,64.3677,64.133,64.3364,38266.0
2019-05-30 15:00:00,82.25,82.26,81.96,82.06,35266.0,64.3207,64.3285,64.0939,64.1721,35266.0
2019-05-30 15:10:00,82.06,82.15,82.03,82.09,29751.0,64.1721,64.2425,64.1487,64.1956,29751.0
2019-05-30 15:20:00,82.08,82.23,82.08,82.09,77095.0,64.1878,64.3051,64.1878,64.1956,77095.0
2019-05-30 15:30:00,82.09,82.32,82.01,82.22,70249.0,64.1956,64.3755,64.133,64.2973,70249.0
2019-05-30 15:40:00,82.21,82.3,82.11,82.27,112392.0,64.2894,64.3598,64.2112,64.3364,112392.0
2019-05-30 15:50:00,82.28,82.3,81.92,82.06,179798.0,64.3442,64.3598,64.0627,64.1721,179798.0
2019-05-31 09:30:00,80.74,81.01,80.38,80.44,123365.0,63.1399,63.351,62.8584,62.9053,123365.0
2019-05-31 09:40:00,80.4,80.99,80.24,80.87,69639.0,62.874,63.3354,62.7489,63.2415,69639.0
2019-05-31 09:50:00,80.89,81.1,80.81,80.92,53035.0,63.2572,63.4214,63.1946,63.2806,53035.0
2019-05-31 10:00:00,80.92,81.1,80.88,81.04,57997.0,63.2806,63.4214,63.2494,63.3745,57997.0
2019-05-31 10:10:00,81.04,81.34,80.94,81.33,41826.0,63.3745,63.6091,63.2963,63.6013,41826.0
2019-05-31 10:20:00,81.36,81.62,81.33,81.61,35693.0,63.6247,63.8281,63.6013,63.8202,35693.0
2019-05-31 10:30:00,81.62,81.72,81.52,81.65,33425.0,63.8281,63.9063,63.7499,63.8515,33425.0
2019-05-31 10:40:00,81.66,81.66,81.25,81.39,27137.0,63.8593,63.8593,63.5387,63.6482,27137.0
2019-05-31 10:50:00,81.4,81.53,81.32,81.39,21622.0,63.656,63.7577,63.5935,63.6482,21622.0
2019-05-31 11:00:00,81.39,81.53,81.25,81.43,51380.0,63.6482,63.7577,63.5387,63.6795,51380.0
2019-05-31 11:10:00,81.42,81.49,81.32,81.34,21260.0,63.6717,63.7264,63.5935,63.6091,21260.0
2019-05-31 11:20:00,81.35,81.7,81.27,81.7,58914.0,63.6169,63.8906,63.5544,63.8906,58914.0
2019-05-31 11:30:00,81.73,81.77,81.14,81.15,86066.0,63.9141,63.9454,63.4527,63.4605,86066.0
2019-05-31 11:40:00,81.15,81.21,80.9,80.92,108390.0,63.4605,63.5074,63.265,63.2806,108390.0
2019-05-31 11:50:00,80.91,81.0,80.79,80.97,24934.0,63.2728,63.3432,63.179,63.3198,24934.0
2019-05-31 12:00:00,80.95,81.06,80.87,80.91,14148.0,63.3041,63.3901,63.2415,63.2728,14148.0
2019-05-31 12:10:00,80.9,80.91,80.74,80.83,27214.0,63.265,63.2728,63.1399,63.2103,27214.0
2019-05-31 12:20:00,80.82,80.82,80.67,80.72,13958.0,63.2024,63.2024,63.0851,63.1242,13958.0
2019-05-31 12:30:00,80.69,80.77,80.66,80.69,22150.0,63.1008,63.1633,63.0773,63.1008,22150.0
2019-05-31 12:40:00,80.69,80.72,80.62,80.7,15602.0,63.1008,63.1242,63.046,63.1086,15602.0
2019-05-31 12:50:00,80.66,80.72,80.54,80.71,20161.0,63.0773,63.1242,62.9835,63.1164,20161.0
2019-05-31 13:00:00,80.67,80.76,80.63,80.75,16177.0,63.0851,63.1555,63.0539,63.1477,16177.0
2019-05-31 13:10:00,80.75,80.86,80.72,80.72,18811.0,63.1477,63.2337,63.1242,63.1242,18811.0
2019-05-31 13:20:00,80.73,80.79,80.63,80.71,19445.0,63.1321,63.179,63.0539,63.1164,19445.0
2019-05-31 13:30:00,80.72,80.81,80.65,80.66,17396.0,63.1242,63.1946,63.0695,63.0773,17396.0
2019-05-31 13:40:00,80.72,80.72,80.62,80.63,18896.0,63.1242,63.1242,63.046,63.0539,18896.0
2019-05-31 13:50:00,80.62,80.68,80.54,80.63,25376.0,63.046,63.093,62.9835,63.0539,25376.0
2019-05-31 14:00:00,80.64,80.66,80.53,80.6,21277.0,63.0617,63.0773,62.9757,63.0304,21277.0
2019-05-31 14:10:00,80.59,80.63,80.44,80.5,23693.0,63.0226,63.0539,62.9053,62.9522,23693.0
2019-05-31 14:20:00,80.5,80.56,80.46,80.47,21456.0,62.9522,62.9991,62.9209,62.9287,21456.0
2019-05-31 14:30:00,80.47,80.5,80.41,80.48,32208.0,62.9287,62.9522,62.8818,62.9366,32208.0
2019-05-31 14:40:00,80.48,80.75,80.48,80.7,43294.0,62.9366,63.1477,62.9366,63.1086,43294.0
2019-05-31 14:50:00,80.71,80.91,80.69,80.87,44718.0,63.1164,63.2728,63.1008,63.2415,44718.0
2019-05-31 15:00:00,80.85,80.85,80.63,80.7,33418.0,63.2259,63.2259,63.0539,63.1086,33418.0
2019-05-31 15:10:00,80.7,80.71,80.57,80.6,31298.0,63.1086,63.1164,63.0069,63.0304,31298.0
2019-05-31 15:20:00,80.62,80.65,80.55,80.62,45900.0,63.046,63.0695,62.9913,63.046,45900.0
2019-05-31 15:30:00,80.62,80.65,80.55,80.62,58223.0,63.046,63.0695,62.9913,63.046,58223.0
2019-05-31 15:40:00,80.62,80.67,80.54,80.63,104319.0,63.046,63.0851,62.9835,63.0539,104319.0
2019-05-31 15:50:00,80.64,80.83,80.63,80.8,227763.0,63.0617,63.2103,63.0539,63.1868,227763.0
2019-06-03 09:30:00,80.92,81.32,80.6,81.2,109840.0,63.2806,63.5935,63.0304,63.4996,109840.0
2019-06-03 09:40:00,81.19,81.47,81.16,81.2,31279.0,63.4918,63.7108,63.4683,63.4996,31279.0
2019-06-03 09:50:00,81.19,81.26,80.9,81.21,50885.0,63.4918,63.5465,63.265,63.5074,50885.0
2019-06-03 10:00:00,81.17,81.62,81.15,81.52,64120.0,63.4762,63.8281,63.4605,63.7499,64120.0
2019-06-03 10:10:00,81.48,81.57,81.26,81.48,49996.0,63.7186,63.789,63.5465,63.7186,49996.0
2019-06-03 10:20:00,81.47,81.67,81.42,81.6,54294.0,63.7108,63.8672,63.6717,63.8124,54294.0
2019-06-03 10:30:00,81.63,81.81,81.62,81.73,39927.0,63.8359,63.9766,63.8281,63.9141,39927.0
2019-06-03 10:40:00,81.72,81.83,81.62,81.62,33211.0,63.9063,63.9923,63.8281,63.8281,33211.0
2019-06-03 10:50:00,81.62,81.84,81.52,81.8,42679.0,63.8281,64.0001,63.7499,63.9688,42679.0
2019-06-03 11:00:00,81.8,81.87,81.59,81.65,38224.0,63.9688,64.0236,63.8046,63.8515,38224.0
2019-06-03 11:10:00,81.61,81.64,81.19,81.19,28028.0,63.8202,63.8437,63.4918,63.4918,28028.0
2019-06-03 11:20:00,81.23,81.34,81.1,81.28,43904.0,63.5231,63.6091,63.4214,63.5622,43904.0
2019-06-03 11:30:00,81.27,81.53,81.26,81.53,65932.0,63.5544,63.7577,63.5465,63.7577,65932.0
2019-06-03 11:40:00,81.52,81.6,81.36,81.51,33870.0,63.7499,63.8124,63.6247,63.742,33870.0
2019-06-03 11:50:00,81.52,81.52,81.34,81.35,27086.0,63.7499,63.7499,63.6091,63.6169,27086.0
2019-06-03 12:00:00,81.34,81.42,81.23,81.29,29070.0,63.6091,63.6717,63.5231,63.57,29070.0
2019-06-03 12:10:00,81.32,81.53,81.31,81.52,39180.0,63.5935,63.7577,63.5856,63.7499,39180.0
2019-06-03 12:20:00,81.53,81.66,81.46,81.54,28249.0,63.7577,63.8593,63.7029,63.7655,28249.0
2019-06-03 12:30:00,81.55,81.67,81.49,81.61,23840.0,63.7733,63.8672,63.7264,63.8202,23840.0
2019-06-03 12:40:00,81.61,81.66,81.5,81.65,57671.0,63.8202,63.8593,63.7342,63.8515,57671.0
2019-06-03 12:50:00,81.64,81.76,81.55,81.63,46204.0,63.8437,63.9375,63.7733,63.8359,46204.0
2019-06-03 13:00:00,81.64,81.9,81.55,81.9,56679.0,63.8437,64.047,63.7733,64.047,56679.0
2019-06-03 13:10:00,81.92,82.02,81.82,81.91,26515.0,64.0627,64.1409,63.9845,64.0548,26515.0
2019-06-03 13:20:00,81.91,82.23,81.74,81.95,70817.0,64.0548,64.3051,63.9219,64.0861,70817.0
2019-06-03 13:30:00,81.95,81.95,81.65,81.65,38040.0,64.0861,64.0861,63.8515,63.8515,38040.0
2019-06-03 13:40:00,81.63,81.95,81.63,81.84,20841.0,63.8359,64.0861,63.8359,64.0001,20841.0
2019-06-03 13:50:00,81.83,82.08,81.78,82.0,27932.0,63.9923,64.1878,63.9532,64.1252,27932.0
2019-06-03 14:00:00,82.03,82.22,81.91,82.22,24185.0,64.1487,64.2973,64.0548,64.2973,24185.0
2019-06-03 14:10:00,82.23,82.25,81.9,82.01,56654.0,64.3051,64.3207,64.047,64.133,56654.0
2019-06-03 14:20:00,82.04,82.18,82.03,82.16,30372.0,64.1565,64.266,64.1487,64.2503,30372.0
2019-06-03 14:30:00,82.19,82.27,82.01,82.05,29433.0,64.2738,64.3364,64.133,64.1643,29433.0
2019-06-03 14:40:00,82.05,82.13,81.86,81.87,33900.0,64.1643,64.2269,64.0157,64.0236,33900.0
2019-06-03 14:50:00,81.86,81.87,81.69,81.78,28973.0,64.0157,64.0236,63.8828,63.9532,28973.0
2019-06-03 15:00:00,81.78,81.91,81.7,81.83,47122.0,63.9532,64.0548,63.8906,63.9923,47122.0
2019-06-03 15:10:00,81.82,82.09,81.75,82.08,41799.0,63.9845,64.1956,63.9297,64.1878,41799.0
2019-06-03 15:20:00,82.08,82.26,81.97,82.08,60161.0,64.1878,64.3285,64.1018,64.1878,60161.0
2019-06-03 15:30:00,82.06,82.06,81.75,81.97,86780.0,64.1721,64.1721,63.9297,64.1018,86780.0
2019-06-03 15:40:00,81.97,82.25,81.96,82.15,109810.0,64.1018,64.3207,64.0939,64.2425,109810.0
2019-06-03 15:50:00,82.13,82.27,81.82,82.19,349930.0,64.2269,64.3364,63.9845,64.2738,349930.0
2019-06-04 09:30:00,83.17,84.01,83.15,83.43,87076.0,65.0402,65.6971,65.0245,65.2435,87076.0
2019-06-04 09:40:00,83.49,83.61,83.36,83.51,100064.0,65.2904,65.3843,65.1888,65.3061,100064.0
2019-06-04 09:50:00,83.51,83.51,83.13,83.34,42175.0,65.3061,65.3061,65.0089,65.1731,42175.0
2019-06-04 10:00:00,83.32,83.51,83.21,83.25,55480.0,65.1575,65.3061,65.0715,65.1027,55480.0
2019-06-04 10:10:00,83.26,83.81,83.25,83.73,60795.0,65.1106,65.5407,65.1027,65.4781,60795.0
2019-06-04 10:20:00,83.73,83.76,83.39,83.59,65271.0,65.4781,65.5016,65.2122,65.3686,65271.0
2019-06-04 10:30:00,83.6,83.61,83.42,83.43,39541.0,65.3764,65.3843,65.2357,65.2435,39541.0
2019-06-04 10:40:00,83.42,83.78,83.4,83.75,38892.0,65.2357,65.5172,65.22,65.4938,38892.0
2019-06-04 10:50:00,83.76,83.91,83.6,83.72,51970.0,65.5016,65.6189,65.3764,65.4703,51970.0
2019-06-04 11:00:00,83.71,83.92,83.64,83.89,47474.0,65.4625,65.6267,65.4077,65.6032,47474.0
2019-06-04 11:10:00,83.89,83.89,83.62,83.69,51044.0,65.6032,65.6032,65.3921,65.4468,51044.0
2019-06-04 11:20:00,83.69,84.12,83.66,84.06,35066.0,65.4468,65.7831,65.4234,65.7362,35066.0
2019-06-04 11:30:00,84.09,84.18,83.95,84.0,26446.0,65.7596,65.83,65.6502,65.6893,26446.0
2019-06-04 11:40:00,84.02,84.04,83.9,84.0,24697.0,65.7049,65.7205,65.6111,65.6893,24697.0
2019-06-04 11:50:00,84.0,84.03,83.9,83.97,22587.0,65.6893,65.7127,65.6111,65.6658,22587.0
2019-06-04 12:00:00,83.97,83.98,83.75,83.92,18599.0,65.6658,65.6736,65.4938,65.6267,18599.0
2019-06-04 12:10:00,83.91,84.1,83.87,84.09,22482.0,65.6189,65.7675,65.5876,65.7596,22482.0
2019-06-04 12:20:00,84.11,84.14,83.97,84.0,16773.0,65.7753,65.7987,65.6658,65.6893,16773.0
2019-06-04 12:30:00,84.01,84.02,83.84,83.9,16372.0,65.6971,65.7049,65.5641,65.6111,16372.0
2019-06-04 12:40:00,83.92,84.21,83.91,84.02,63498.0,65.6267,65.8535,65.6189,65.7049,63498.0
2019-06-04 12:50:00,84.02,84.19,83.97,84.03,31997.0,65.7049,65.8378,65.6658,65.7127,31997.0
2019-06-04 13:00:00,84.0,84.05,83.85,83.89,30860.0,65.6893,65.7284,65.572,65.6032,30860.0
2019-06-04 13:10:00,83.9,83.92,83.72,83.72,20736.0,65.6111,65.6267,65.4703,65.4703,20736.0
2019-06-04 13:20:00,83.73,83.87,83.71,83.79,34094.0,65.4781,65.5876,65.4625,65.525,34094.0
2019-06-04 13:30:00,83.77,83.8,83.51,83.58,26317.0,65.5094,65.5329,65.3061,65.3608,26317.0
2019-06-04 13:40:00,83.56,83.65,83.52,83.6,24000.0,65.3452,65.4156,65.3139,65.3764,24000.0
2019-06-04 13:50:00,83.61,83.67,83.51,83.67,26858.0,65.3843,65.4312,65.3061,65.4312,26858.0
2019-06-04 14:00:00,83.67,83.68,83.55,83.61,26622.0,65.4312,65.439,65.3373,65.3843,26622.0
2019-06-04 14:10:00,83.61,83.69,83.52,83.66,24893.0,65.3843,65.4468,65.3139,65.4234,24893.0
2019-06-04 14:20:00,83.66,83.72,83.57,83.63,30346.0,65.4234,65.4703,65.353,65.3999,30346.0
2019-06-04 14:30:00,83.64,83.83,83.59,83.83,28990.0,65.4077,65.5563,65.3686,65.5563,28990.0
2019-06-04 14:40:00,83.83,83.91,83.79,83.84,36584.0,65.5563,65.6189,65.525,65.5641,36584.0
2019-06-04 14:50:00,83.84,83.92,83.76,83.9,30374.0,65.5641,65.6267,65.5016,65.6111,30374.0
2019-06-04 15:00:00,83.9,83.95,83.86,83.94,35223.0,65.6111,65.6502,65.5798,65.6423,35223.0
2019-06-04 15:10:00,83.95,84.04,83.91,84.03,32258.0,65.6502,65.7205,65.6189,65.7127,32258.0
2019-06-04 15:20:00,84.04,84.11,83.95,84.05,40261.0,65.7205,65.7753,65.6502,65.7284,40261.0
2019-06-04 15:30:00,84.04,84.06,83.81,83.86,77557.0,65.7205,65.7362,65.5407,65.5798,77557.0
2019-06-04 15:40:00,83.87,83.98,83.81,83.94,59012.0,65.5876,65.6736,65.5407,65.6423,59012.0
2019-06-04 15:50:00,83.94,84.24,83.94,84.12,199882.0,65.6423,65.8769,65.6423,65.7831,199882.0
2019-06-05 09:30:00,84.67,84.85,83.65,83.71,77449.0,66.2132,66.354,65.4156,65.4625,77449.0
2019-06-05 09:40:00,83.72,83.72,82.8,82.84,53064.0,65.4703,65.4703,64.7508,64.7821,53064.0
2019-06-05 09:50:00,82.85,83.37,82.81,83.08,55079.0,64.7899,65.1966,64.7587,64.9698,55079.0
2019-06-05 10:00:00,83.1,83.35,82.93,83.29,47484.0,64.9854,65.1809,64.8525,65.134,47484.0
2019-06-05 10:10:00,83.29,83.61,83.19,83.54,23273.0,65.134,65.3843,65.0558,65.3295,23273.0
2019-06-05 10:20:00,83.58,84.03,83.58,83.88,69744.0,65.3608,65.7127,65.3608,65.5954,69744.0
2019-06-05 10:30:00,83.88,83.9,83.15,83.55,58282.0,65.5954,65.6111,65.0245,65.3373,58282.0
2019-06-05 10:40:00,83.55,83.68,83.3,83.42,47143.0,65.3373,65.439,65.1418,65.2357,47143.0
2019-06-05 10:50:00,83.42,83.53,83.13,83.53,53021.0,65.2357,65.3217,65.0089,65.3217,53021.0
2019-06-05 11:00:00,83.53,83.83,83.42,83.8,36859.0,65.3217,65.5563,65.2357,65.5329,36859.0
2019-06-05 11:10:00,83.78,83.98,83.76,83.98,69660.0,65.5172,65.6736,65.5016,65.6736,69660.0
2019-06-05 11:20:00,83.98,84.24,83.84,84.11,46860.0,65.6736,65.8769,65.5641,65.7753,46860.0
2019-06-05 11:30:00,84.09,84.29,83.97,84.14,60364.0,65.7596,65.916,65.6658,65.7987,60364.0
2019-06-05 11:40:00,84.14,84.14,83.87,83.87,56295.0,65.7987,65.7987,65.5876,65.5876,56295.0
2019-06-05 11:50:00,83.87,84.26,83.86,84.25,27295.0,65.5876,65.8926,65.5798,65.8848,27295.0
2019-06-05 12:00:00,84.24,84.35,84.22,84.27,56191.0,65.8769,65.963,65.8613,65.9004,56191.0
2019-06-05 12:10:00,84.27,84.58,84.25,84.54,67139.0,65.9004,66.1428,65.8848,66.1115,67139.0
2019-06-05 12:20:00,84.54,84.81,84.53,84.77,37361.0,66.1115,66.3227,66.1037,66.2914,37361.0
2019-06-05 12:30:00,84.76,84.82,84.63,84.77,31730.0,66.2836,66.3305,66.1819,66.2914,31730.0
2019-06-05 12:40:00,84.75,84.78,84.59,84.65,31305.0,66.2758,66.2992,66.1506,66.1976,31305.0
2019-06-05 12:50:00,84.64,84.64,84.52,84.55,35546.0,66.1897,66.1897,66.0959,66.1194,35546.0
2019-06-05 13:00:00,84.56,84.77,84.51,84.52,43227.0,66.1272,66.2914,66.0881,66.0959,43227.0
2019-06-05 13:10:00,84.51,84.61,84.45,84.6,26097.0,66.0881,66.1663,66.0412,66.1585,26097.0
2019-06-05 13:20:00,84.59,84.72,84.58,84.67,24396.0,66.1506,66.2523,66.1428,66.2132,24396.0
2019-06-05 13:30:00,84.7,84.74,84.57,84.7,34713.0,66.2367,66.2679,66.135,66.2367,34713.0
2019-06-05 13:40:00,84.7,84.8,84.62,84.72,34305.0,66.2367,66.3149,66.1741,66.2523,34305.0
2019-06-05 13:50:00,84.72,84.74,84.61,84.66,33104.0,66.2523,66.2679,66.1663,66.2054,33104.0
2019-06-05 14:00:00,84.66,84.79,84.64,84.78,35377.0,66.2054,66.307,66.1897,66.2992,35377.0
2019-06-05 14:10:00,84.75,84.81,84.65,84.69,55676.0,66.2758,66.3227,66.1976,66.2288,55676.0
2019-06-05 14:20:00,84.68,84.7,84.5,84.54,36930.0,66.221,66.2367,66.0803,66.1115,36930.0
2019-06-05 14:30:00,84.53,84.55,84.35,84.37,36070.0,66.1037,66.1194,65.963,65.9786,36070.0
2019-06-05 14:40:00,84.39,84.44,84.32,84.36,29924.0,65.9942,66.0333,65.9395,65.9708,29924.0
2019-06-05 14:50:00,84.36,84.52,84.32,84.46,34622.0,65.9708,66.0959,65.9395,66.049,34622.0
2019-06-05 15:00:00,84.47,84.6,84.45,84.53,35459.0,66.0568,66.1585,66.0412,66.1037,35459.0
2019-06-05 15:10:00,84.53,84.7,84.52,84.67,63619.0,66.1037,66.2367,66.0959,66.2132,63619.0
2019-06-05 15:20:00,84.68,84.81,84.67,84.72,49084.0,66.221,66.3227,66.2132,66.2523,49084.0
2019-06-05 15:30:00,84.7,84.75,84.5,84.59,61000.0,66.2367,66.2758,66.0803,66.1506,61000.0
2019-06-05 15:40:00,84.59,84.81,84.53,84.81,99804.0,66.1506,66.3227,66.1037,66.3227,99804.0
2019-06-05 15:50:00,84.81,84.88,84.74,84.82,245604.0,66.3227,66.3774,66.2679,66.3305,245604.0
2019-06-06 09:30:00,84.77,85.89,84.77,85.79,73638.0,66.2914,67.1673,66.2914,67.0891,73638.0
2019-06-06 09:40:00,85.73,85.95,85.14,85.4,51080.0,67.0421,67.2142,66.5808,66.7841,51080.0
2019-06-06 09:50:00,85.47,85.47,84.83,84.84,33165.0,66.8388,66.8388,66.3383,66.3461,33165.0
2019-06-06 10:00:00,84.84,84.87,84.46,84.52,147113.0,66.3461,66.3696,66.049,66.0959,147113.0
2019-06-06 10:10:00,84.56,84.75,84.12,84.2,74871.0,66.1272,66.2758,65.7831,65.8457,74871.0
2019-06-06 10:20:00,84.27,84.53,84.19,84.26,50426.0,65.9004,66.1037,65.8378,65.8926,50426.0
2019-06-06 10:30:00,84.27,84.55,84.16,84.44,48548.0,65.9004,66.1194,65.8144,66.0333,48548.0
2019-06-06 10:40:00,84.49,84.77,84.45,84.63,32808.0,66.0724,66.2914,66.0412,66.1819,32808.0
2019-06-06 10:50:00,84.67,84.77,84.25,84.26,45154.0,66.2132,66.2914,65.8848,65.8926,45154.0
2019-06-06 11:00:00,84.28,84.5,84.14,84.47,53138.0,65.9082,66.0803,65.7987,66.0568,53138.0
2019-06-06 11:10:00,84.48,84.75,84.45,84.66,35652.0,66.0646,66.2758,66.0412,66.2054,35652.0
2019-06-06 11:20:00,84.66,84.66,84.18,84.24,42766.0,66.2054,66.2054,65.83,65.8769,42766.0
2019-06-06 11:30:00,84.19,84.27,84.04,84.09,29897.0,65.8378,65.9004,65.7205,65.7596,29897.0
2019-06-06 11:40:00,84.08,84.17,83.92,84.04,37470.0,65.7518,65.8222,65.6267,65.7205,37470.0
2019-06-06 11:50:00,84.04,84.16,83.93,84.01,31586.0,65.7205,65.8144,65.6345,65.6971,31586.0
2019-06-06 12:00:00,84.02,84.18,84.0,84.16,24066.0,65.7049,65.83,65.6893,65.8144,24066.0
2019-06-06 12:10:00,84.16,84.38,84.16,84.37,22776.0,65.8144,65.9864,65.8144,65.9786,22776.0
2019-06-06 12:20:00,84.36,84.48,84.28,84.33,36961.0,65.9708,66.0646,65.9082,65.9473,36961.0
2019-06-06 12:30:00,84.34,84.35,84.24,84.34,25010.0,65.9551,65.963,65.8769,65.9551,25010.0
2019-06-06 12:40:00,84.33,84.58,84.3,84.56,22944.0,65.9473,66.1428,65.9239,66.1272,22944.0
2019-06-06 12:50:00,84.56,84.6,84.49,84.55,21266.0,66.1272,66.1585,66.0724,66.1194,21266.0
2019-06-06 13:00:00,84.55,84.65,84.5,84.61,31492.0,66.1194,66.1976,66.0803,66.1663,31492.0
2019-06-06 13:10:00,84.61,84.71,84.55,84.59,23511.0,66.1663,66.2445,66.1194,66.1506,23511.0
2019-06-06 13:20:00,84.58,84.58,84.39,84.44,41671.0,66.1428,66.1428,65.9942,66.0333,41671.0
2019-06-06 13:30:00,84.45,84.49,84.25,84.29,40743.0,66.0412,66.0724,65.8848,65.916,40743.0
2019-06-06 13:40:00,84.29,84.36,84.17,84.19,42486.0,65.916,65.9708,65.8222,65.8378,42486.0
2019-06-06 13:50:00,84.17,84.3,84.17,84.3,31625.0,65.8222,65.9239,65.8222,65.9239,31625.0
2019-06-06 14:00:00,84.31,84.46,84.27,84.42,28791.0,65.9317,66.049,65.9004,66.0177,28791.0
2019-06-06 14:10:00,84.42,84.54,84.42,84.53,25154.0,66.0177,66.1115,66.0177,66.1037,25154.0
2019-06-06 14:20:00,84.53,84.73,84.53,84.66,27159.0,66.1037,66.2601,66.1037,66.2054,27159.0
2019-06-06 14:30:00,84.66,84.92,84.63,84.87,36753.0,66.2054,66.4087,66.1819,66.3696,36753.0
2019-06-06 14:40:00,84.88,85.04,84.8,84.81,29106.0,66.3774,66.5026,66.3149,66.3227,29106.0
2019-06-06 14:50:00,84.82,84.86,84.67,84.76,35478.0,66.3305,66.3618,66.2132,66.2836,35478.0
2019-06-06 15:00:00,84.77,84.86,84.74,84.77,31540.0,66.2914,66.3618,66.2679,66.2914,31540.0
2019-06-06 15:10:00,84.77,84.91,84.76,84.87,51766.0,66.2914,66.4009,66.2836,66.3696,51766.0
2019-06-06 15:20:00,84.88,85.2,84.85,85.18,42279.0,66.3774,66.6277,66.354,66.612,42279.0
2019-06-06 15:30:00,85.19,85.39,85.16,85.25,65505.0,66.6199,66.7763,66.5964,66.6668,65505.0
2019-06-06 15:40:00,85.26,85.28,85.02,85.2,69361.0,66.6746,66.6902,66.4869,66.6277,69361.0
2019-06-06 15:50:00,85.18,85.27,84.85,84.92,234863.0,66.612,66.6824,66.354,66.4087,234863.0
2019-06-07 09:30:00,85.35,85.49,85.12,85.19,61110.0,66.745,66.8545,66.5651,66.6199,61110.0
2019-06-07 09:40:00,85.09,85.16,84.48,84.64,33994.0,66.5417,66.5964,66.0646,66.1897,33994.0
2019-06-07 09:50:00,84.61,85.1,84.61,84.95,30598.0,66.1663,66.5495,66.1663,66.4322,30598.0
2019-06-07 10:00:00,84.97,85.66,84.93,85.44,31361.0,66.4478,66.9874,66.4165,66.8154,31361.0
2019-06-07 10:10:00,85.45,85.49,84.97,85.0,26965.0,66.8232,66.8545,66.4478,66.4713,26965.0
2019-06-07 10:20:00,84.97,85.09,84.79,84.8,24346.0,66.4478,66.5417,66.307,66.3149,24346.0
2019-06-07 10:30:00,84.84,85.22,84.84,85.17,18162.0,66.3461,66.6433,66.3461,66.6042,18162.0
2019-06-07 10:40:00,85.17,85.35,85.04,85.32,25783.0,66.6042,66.745,66.5026,66.7215,25783.0
2019-06-07 10:50:00,85.3,85.59,85.29,85.5,27698.0,66.7059,66.9327,66.6981,66.8623,27698.0
2019-06-07 11:00:00,85.46,85.47,84.95,85.2,41530.0,66.831,66.8388,66.4322,66.6277,41530.0
2019-06-07 11:10:00,85.21,85.34,85.1,85.27,36403.0,66.6355,66.7372,66.5495,66.6824,36403.0
2019-06-07 11:20:00,85.26,85.31,84.99,85.06,20301.0,66.6746,66.7137,66.4635,66.5182,20301.0
2019-06-07 11:30:00,85.06,85.15,84.96,85.03,51404.0,66.5182,66.5886,66.44,66.4947,51404.0
2019-06-07 11:40:00,85.04,85.12,84.99,85.11,47091.0,66.5026,66.5651,66.4635,66.5573,47091.0
2019-06-07 11:50:00,85.1,85.22,85.05,85.13,21801.0,66.5495,66.6433,66.5104,66.5729,21801.0
2019-06-07 12:00:00,85.11,85.12,84.98,85.04,32268.0,66.5573,66.5651,66.4556,66.5026,32268.0
2019-06-07 12:10:00,85.04,85.06,84.8,84.82,55821.0,66.5026,66.5182,66.3149,66.3305,55821.0
2019-06-07 12:20:00,84.81,85.09,84.79,85.03,23897.0,66.3227,66.5417,66.307,66.4947,23897.0
2019-06-07 12:30:00,85.05,85.08,84.8,84.93,18525.0,66.5104,66.5338,66.3149,66.4165,18525.0
2019-06-07 12:40:00,84.92,85.09,84.9,85.04,15739.0,66.4087,66.5417,66.3931,66.5026,15739.0
2019-06-07 12:50:00,85.04,85.22,84.99,85.15,29199.0,66.5026,66.6433,66.4635,66.5886,29199.0
2019-06-07 13:00:00,85.17,85.23,85.11,85.15,18594.0,66.6042,66.6511,66.5573,66.5886,18594.0
2019-06-07 13:10:00,85.14,85.26,85.09,85.25,18791.0,66.5808,66.6746,66.5417,66.6668,18791.0
2019-06-07 13:20:00,85.26,85.34,85.13,85.26,21724.0,66.6746,66.7372,66.5729,66.6746,21724.0
2019-06-07 13:30:00,85.26,85.59,85.25,85.55,28548.0,66.6746,66.9327,66.6668,66.9014,28548.0
2019-06-07 13:40:00,85.57,85.66,85.51,85.6,32058.0,66.917,66.9874,66.8701,66.9405,32058.0
2019-06-07 13:50:00,85.61,85.8,85.48,85.77,42779.0,66.9483,67.0969,66.8466,67.0734,42779.0
2019-06-07 14:00:00,85.81,85.84,85.62,85.63,23480.0,67.1047,67.1282,66.9561,66.9639,23480.0
2019-06-07 14:10:00,85.65,85.85,85.64,85.74,24064.0,66.9796,67.136,66.9718,67.05,24064.0
2019-06-07 14:20:00,85.72,85.86,85.7,85.76,23850.0,67.0343,67.1438,67.0187,67.0656,23850.0
2019-06-07 14:30:00,85.76,85.91,85.75,85.85,24012.0,67.0656,67.1829,67.0578,67.136,24012.0
2019-06-07 14:40:00,85.85,85.94,85.78,85.78,27268.0,67.136,67.2064,67.0812,67.0812,27268.0
2019-06-07 14:50:00,85.8,85.82,85.69,85.7,25884.0,67.0969,67.1125,67.0109,67.0187,25884.0
2019-06-07 15:00:00,85.7,85.76,85.63,85.66,30692.0,67.0187,67.0656,66.9639,66.9874,30692.0
2019-06-07 15:10:00,85.66,85.77,85.6,85.63,31667.0,66.9874,67.0734,66.9405,66.9639,31667.0
2019-06-07 15:20:00,85.65,85.84,85.6,85.75,37660.0,66.9796,67.1282,66.9405,67.0578,37660.0
2019-06-07 15:30:00,85.74,85.81,85.52,85.53,54166.0,67.05,67.1047,66.8779,66.8857,54166.0
2019-06-07 15:40:00,85.55,85.65,85.45,85.51,85320.0,66.9014,66.9796,66.8232,66.8701,85320.0
2019-06-07 15:50:00,85.52,85.56,85.3,85.51,248484.0,66.8779,66.9092,66.7059,66.8701,248484.0
2019-06-10 09:30:00,85.8,86.38,85.71,86.38,67093.0,67.0969,67.5505,67.0265,67.5505,67093.0
2019-06-10 09:40:00,86.37,86.47,85.67,85.73,52729.0,67.5426,67.6208,66.9952,67.0421,52729.0
2019-06-10 09:50:00,85.78,86.23,85.67,86.14,39867.0,67.0812,67.4331,66.9952,67.3628,39867.0
2019-06-10 10:00:00,86.15,86.34,86.04,86.28,78909.0,67.3706,67.5192,67.2846,67.4722,78909.0
2019-06-10 10:10:00,86.34,86.6,86.25,86.48,46848.0,67.5192,67.7225,67.4488,67.6287,46848.0
2019-06-10 10:20:00,86.48,86.64,86.35,86.6,48349.0,67.6287,67.7538,67.527,67.7225,48349.0
2019-06-10 10:30:00,86.55,86.57,86.03,86.03,40027.0,67.6834,67.699,67.2767,67.2767,40027.0
2019-06-10 10:40:00,86.06,86.53,86.06,86.28,45812.0,67.3002,67.6678,67.3002,67.4722,45812.0
2019-06-10 10:50:00,86.3,86.6,86.29,86.48,47137.0,67.4879,67.7225,67.4801,67.6287,47137.0
2019-06-10 11:00:00,86.51,86.65,86.34,86.63,40455.0,67.6521,67.7616,67.5192,67.746,40455.0
2019-06-10 11:10:00,86.65,86.77,86.33,86.5,45115.0,67.7616,67.8554,67.5114,67.6443,45115.0
2019-06-10 11:20:00,86.48,86.48,86.28,86.3,58847.0,67.6287,67.6287,67.4722,67.4879,58847.0
2019-06-10 11:30:00,86.31,86.48,86.19,86.25,34822.0,67.4957,67.6287,67.4019,67.4488,34822.0
2019-06-10 11:40:00,86.23,86.49,86.23,86.44,28640.0,67.4331,67.6365,67.4331,67.5974,28640.0
2019-06-10 11:50:00,86.45,86.55,86.39,86.42,21067.0,67.6052,67.6834,67.5583,67.5817,21067.0
2019-06-10 12:00:00,86.4,86.61,86.37,86.4,22931.0,67.5661,67.7303,67.5426,67.5661,22931.0
2019-06-10 12:10:00,86.43,86.67,86.41,86.57,25992.0,67.5896,67.7772,67.5739,67.699,25992.0
2019-06-10 12:20:00,86.56,86.63,86.47,86.47,20019.0,67.6912,67.746,67.6208,67.6208,20019.0
2019-06-10 12:30:00,86.48,86.65,86.38,86.58,34563.0,67.6287,67.7616,67.5505,67.7069,34563.0
2019-06-10 12:40:00,86.58,86.58,86.36,86.43,28386.0,67.7069,67.7069,67.5348,67.5896,28386.0
2019-06-10 12:50:00,86.43,86.53,86.35,86.43,21142.0,67.5896,67.6678,67.527,67.5896,21142.0
2019-06-10 13:00:00,86.45,86.53,86.32,86.35,18376.0,67.6052,67.6678,67.5035,67.527,18376.0
2019-06-10 13:10:00,86.36,86.39,86.15,86.19,20692.0,67.5348,67.5583,67.3706,67.4019,20692.0
2019-06-10 13:20:00,86.18,86.3,86.07,86.2,24010.0,67.394,67.4879,67.308,67.4097,24010.0
2019-06-10 13:30:00,86.23,86.49,86.23,86.4,26644.0,67.4331,67.6365,67.4331,67.5661,26644.0
2019-06-10 13:40:00,86.4,86.42,86.2,86.31,23156.0,67.5661,67.5817,67.4097,67.4957,23156.0
2019-06-10 13:50:00,86.29,86.32,86.17,86.29,23929.0,67.4801,67.5035,67.3862,67.4801,23929.0
2019-06-10 14:00:00,86.3,86.33,85.96,86.12,24838.0,67.4879,67.5114,67.222,67.3471,24838.0
2019-06-10 14:10:00,86.1,86.17,85.97,86.16,24457.0,67.3315,67.3862,67.2298,67.3784,24457.0
2019-06-10 14:20:00,86.16,86.31,86.1,86.21,20239.0,67.3784,67.4957,67.3315,67.4175,20239.0
2019-06-10 14:30:00,86.2,86.24,86.12,86.17,19678.0,67.4097,67.441,67.3471,67.3862,19678.0
2019-06-10 14:40:00,86.16,86.29,86.13,86.25,19731.0,67.3784,67.4801,67.3549,67.4488,19731.0
2019-06-10 14:50:00,86.27,86.31,86.15,86.21,22222.0,67.4644,67.4957,67.3706,67.4175,22222.0
2019-06-10 15:00:00,86.19,86.24,86.07,86.14,26049.0,67.4019,67.441,67.308,67.3628,26049.0
2019-06-10 15:10:00,86.14,86.14,85.99,86.08,30836.0,67.3628,67.3628,67.2455,67.3158,30836.0
2019-06-10 15:20:00,86.09,86.1,85.9,85.94,31995.0,67.3237,67.3315,67.1751,67.2064,31995.0
2019-06-10 15:30:00,85.94,86.09,85.89,85.98,47568.0,67.2064,67.3237,67.1673,67.2376,47568.0
2019-06-10 15:40:00,85.98,86.05,85.87,85.95,63712.0,67.2376,67.2924,67.1516,67.2142,63712.0
2019-06-10 15:50:00,85.95,85.96,85.7,85.88,231452.0,67.2142,67.222,67.0187,67.1594,231452.0
2019-06-11 09:30:00,86.56,87.04,86.39,86.79,76572.0,67.6912,68.0666,67.5583,67.8711,76572.0
2019-06-11 09:40:00,86.85,87.19,86.74,86.78,23040.0,67.918,68.1839,67.832,67.8633,23040.0
2019-06-11 09:50:00,86.79,86.9,86.52,86.52,21145.0,67.8711,67.9571,67.6599,67.6599,21145.0
2019-06-11 10:00:00,86.53,86.8,86.35,86.35,40933.0,67.6678,67.8789,67.527,67.527,40933.0
2019-06-11 10:10:00,86.35,86.54,86.13,86.34,27782.0,67.527,67.6756,67.3549,67.5192,27782.0
2019-06-11 10:20:00,86.34,86.36,86.1,86.21,37252.0,67.5192,67.5348,67.3315,67.4175,37252.0
2019-06-11 10:30:00,86.25,86.36,86.2,86.2,37108.0,67.4488,67.5348,67.4097,67.4097,37108.0
2019-06-11 10:40:00,86.19,86.2,85.84,85.94,35130.0,67.4019,67.4097,67.1282,67.2064,35130.0
2019-06-11 10:50:00,85.97,86.18,85.89,86.11,27750.0,67.2298,67.394,67.1673,67.3393,27750.0
2019-06-11 11:00:00,86.1,86.23,86.03,86.15,38672.0,67.3315,67.4331,67.2767,67.3706,38672.0
2019-06-11 11:10:00,86.16,86.3,86.11,86.12,26957.0,67.3784,67.4879,67.3393,67.3471,26957.0
2019-06-11 11:20:00,86.13,86.27,86.1,86.14,31657.0,67.3549,67.4644,67.3315,67.3628,31657.0
2019-06-11 11:30:00,86.13,86.18,85.89,85.96,21809.0,67.3549,67.394,67.1673,67.222,21809.0
2019-06-11 11:40:00,85.94,86.07,85.84,85.9,34616.0,67.2064,67.308,67.1282,67.1751,34616.0
2019-06-11 11:50:00,85.92,86.02,85.88,85.95,32869.0,67.1907,67.2689,67.1594,67.2142,32869.0
2019-06-11 12:00:00,85.94,85.96,85.74,85.85,27965.0,67.2064,67.222,67.05,67.136,27965.0
2019-06-11 12:10:00,85.86,86.05,85.77,86.03,32430.0,67.1438,67.2924,67.0734,67.2767,32430.0
2019-06-11 12:20:00,86.02,86.13,85.78,85.79,27894.0,67.2689,67.3549,67.0812,67.0891,27894.0
2019-06-11 12:30:00,85.78,85.85,85.7,85.75,25992.0,67.0812,67.136,67.0187,67.0578,25992.0
2019-06-11 12:40:00,85.76,85.76,85.51,85.51,20356.0,67.0656,67.0656,66.8701,66.8701,20356.0
2019-06-11 12:50:00,85.55,85.66,85.47,85.52,21141.0,66.9014,66.9874,66.8388,66.8779,21141.0
2019-06-11 13:00:00,85.52,85.57,85.33,85.35,50211.0,66.8779,66.917,66.7293,66.745,50211.0
2019-06-11 13:10:00,85.33,85.33,85.26,85.3,54383.0,66.7293,66.7293,66.6746,66.7059,54383.0
2019-06-11 13:20:00,85.3,85.32,85.21,85.27,39687.0,66.7059,66.7215,66.6355,66.6824,39687.0
2019-06-11 13:30:00,85.27,85.37,85.24,85.33,48989.0,66.6824,66.7606,66.659,66.7293,48989.0
2019-06-11 13:40:00,85.34,85.37,85.18,85.25,29198.0,66.7372,66.7606,66.612,66.6668,29198.0
2019-06-11 13:50:00,85.26,85.27,85.06,85.1,41860.0,66.6746,66.6824,66.5182,66.5495,41860.0
2019-06-11 14:00:00,85.11,85.49,85.09,85.48,45144.0,66.5573,66.8545,66.5417,66.8466,45144.0
2019-06-11 14:10:00,85.46,85.54,85.3,85.52,36111.0,66.831,66.8936,66.7059,66.8779,36111.0
2019-06-11 14:20:00,85.5,85.85,85.44,85.46,79844.0,66.8623,67.136,66.8154,66.831,79844.0
2019-06-11 14:30:00,85.48,85.51,85.35,85.39,27199.0,66.8466,66.8701,66.745,66.7763,27199.0
2019-06-11 14:40:00,85.36,85.52,85.31,85.36,34644.0,66.7528,66.8779,66.7137,66.7528,34644.0
2019-06-11 14:50:00,85.36,85.4,85.25,85.38,31916.0,66.7528,66.7841,66.6668,66.7684,31916.0
2019-06-11 15:00:00,85.38,85.43,85.26,85.3,32488.0,66.7684,66.8075,66.6746,66.7059,32488.0
2019-06-11 15:10:00,85.28,85.36,85.18,85.2,32355.0,66.6902,66.7528,66.612,66.6277,32355.0
2019-06-11 15:20:00,85.21,85.25,85.12,85.15,33950.0,66.6355,66.6668,66.5651,66.5886,33950.0
2019-06-11 15:30:00,85.14,85.25,85.05,85.09,70104.0,66.5808,66.6668,66.5104,66.5417,70104.0
2019-06-11 15:40:00,85.1,85.11,84.96,84.96,104177.0,66.5495,66.5573,66.44,66.44,104177.0
2019-06-11 15:50:00,84.95,84.95,84.71,84.71,193580.0,66.4322,66.4322,66.2445,66.2445,193580.0
2019-06-12 09:30:00,84.34,85.33,84.34,85.21,73335.0,65.9551,66.7293,65.9551,66.6355,73335.0
2019-06-12 09:40:00,85.28,85.31,84.77,85.03,43605.0,66.6902,66.7137,66.2914,66.4947,43605.0
2019-06-12 09:50:00,85.05,85.27,84.9,85.04,30391.0,66.5104,66.6824,66.3931,66.5026,30391.0
2019-06-12 10:00:00,85.03,85.18,84.9,84.97,36681.0,66.4947,66.612,66.3931,66.4478,36681.0
2019-06-12 10:10:00,85.01,85.14,84.86,85.12,33180.0,66.4791,66.5808,66.3618,66.5651,33180.0
2019-06-12 10:20:00,85.17,85.17,84.91,85.11,42535.0,66.6042,66.6042,66.4009,66.5573,42535.0
2019-06-12 10:30:00,85.09,85.21,84.75,85.13,32258.0,66.5417,66.6355,66.2758,66.5729,32258.0
2019-06-12 10:40:00,85.2,85.36,85.08,85.33,27586.0,66.6277,66.7528,66.5338,66.7293,27586.0
2019-06-12 10:50:00,85.3,85.41,84.92,84.97,44272.0,66.7059,66.7919,66.4087,66.4478,44272.0
2019-06-12 11:00:00,84.98,85.07,84.85,84.92,39236.0,66.4556,66.526,66.354,66.4087,39236.0
2019-06-12 11:10:00,84.92,84.95,84.73,84.73,52511.0,66.4087,66.4322,66.2601,66.2601,52511.0
2019-06-12 11:20:00,84.74,84.75,84.51,84.57,76652.0,66.2679,66.2758,66.0881,66.135,76652.0
2019-06-12 11:30:00,84.56,84.65,84.44,84.49,60936.0,66.1272,66.1976,66.0333,66.0724,60936.0
2019-06-12 11:40:00,84.47,84.51,84.31,84.31,62894.0,66.0568,66.0881,65.9317,65.9317,62894.0
2019-06-12 11:50:00,84.31,84.34,84.15,84.17,70259.0,65.9317,65.9551,65.8066,65.8222,70259.0
2019-06-12 12:00:00,84.17,84.32,84.17,84.22,63042.0,65.8222,65.9395,65.8222,65.8613,63042.0
2019-06-12 12:10:00,84.23,84.32,84.18,84.19,51430.0,65.8691,65.9395,65.83,65.8378,51430.0
2019-06-12 12:20:00,84.17,84.29,84.14,84.21,26437.0,65.8222,65.916,65.7987,65.8535,26437.0
2019-06-12 12:30:00,84.22,84.28,84.17,84.18,40279.0,65.8613,65.9082,65.8222,65.83,40279.0
2019-06-12 12:40:00,84.18,84.21,84.07,84.13,31048.0,65.83,65.8535,65.744,65.7909,31048.0
2019-06-12 12:50:00,84.13,84.2,83.96,83.97,32308.0,65.7909,65.8457,65.658,65.6658,32308.0
2019-06-12 13:00:00,83.97,84.07,83.89,84.02,29359.0,65.6658,65.744,65.6032,65.7049,29359.0
2019-06-12 13:10:00,84.02,84.12,83.99,84.04,29509.0,65.7049,65.7831,65.6814,65.7205,29509.0
2019-06-12 13:20:00,84.04,84.07,83.92,84.0,26002.0,65.7205,65.744,65.6267,65.6893,26002.0
2019-06-12 13:30:00,84.0,84.01,83.86,83.88,42022.0,65.6893,65.6971,65.5798,65.5954,42022.0
2019-06-12 13:40:00,83.9,84.0,83.87,83.92,23392.0,65.6111,65.6893,65.5876,65.6267,23392.0
2019-06-12 13:50:00,83.94,83.95,83.8,83.89,35048.0,65.6423,65.6502,65.5329,65.6032,35048.0
2019-06-12 14:00:00,83.9,83.9,83.67,83.8,43679.0,65.6111,65.6111,65.4312,65.5329,43679.0
2019-06-12 14:10:00,83.81,83.81,83.55,83.56,50190.0,65.5407,65.5407,65.3373,65.3452,50190.0
2019-06-12 14:20:00,83.56,83.57,83.45,83.48,49603.0,65.3452,65.353,65.2591,65.2826,49603.0
2019-06-12 14:30:00,83.48,83.49,83.28,83.39,57985.0,65.2826,65.2904,65.1262,65.2122,57985.0
2019-06-12 14:40:00,83.38,83.51,83.29,83.51,74480.0,65.2044,65.3061,65.134,65.3061,74480.0
2019-06-12 14:50:00,83.51,83.57,83.48,83.55,45466.0,65.3061,65.353,65.2826,65.3373,45466.0
2019-06-12 15:00:00,83.56,83.58,83.37,83.42,55485.0,65.3452,65.3608,65.1966,65.2357,55485.0
2019-06-12 15:10:00,83.44,83.47,83.33,83.38,69211.0,65.2513,65.2748,65.1653,65.2044,69211.0
2019-06-12 15:20:00,83.38,83.51,83.15,83.18,70582.0,65.2044,65.3061,65.0245,65.048,70582.0
2019-06-12 15:30:00,83.19,83.28,83.14,83.19,83826.0,65.0558,65.1262,65.0167,65.0558,83826.0
2019-06-12 15:40:00,83.19,83.2,82.94,83.06,135141.0,65.0558,65.0636,64.8603,64.9542,135141.0
2019-06-12 15:50:00,83.06,83.27,82.96,83.27,249080.0,64.9542,65.1184,64.876,65.1184,249080.0
2019-06-13 09:30:00,84.09,84.98,84.02,84.86,87729.0,65.7596,66.4556,65.7049,66.3618,87729.0
2019-06-13 09:40:00,84.88,85.3,84.85,85.12,48444.0,66.3774,66.7059,66.354,66.5651,48444.0
2019-06-13 09:50:00,85.17,85.47,85.09,85.29,37205.0,66.6042,66.8388,66.5417,66.6981,37205.0
2019-06-13 10:00:00,85.26,85.39,84.82,84.82,38396.0,66.6746,66.7763,66.3305,66.3305,38396.0
2019-06-13 10:10:00,84.82,84.85,84.59,84.65,39587.0,66.3305,66.354,66.1506,66.1976,39587.0
2019-06-13 10:20:00,84.63,85.27,84.61,85.25,33710.0,66.1819,66.6824,66.1663,66.6668,33710.0
2019-06-13 10:30:00,85.29,85.31,85.05,85.25,44446.0,66.6981,66.7137,66.5104,66.6668,44446.0
2019-06-13 10:40:00,85.23,85.31,85.06,85.14,34358.0,66.6511,66.7137,66.5182,66.5808,34358.0
2019-06-13 10:50:00,85.15,85.27,85.08,85.23,24869.0,66.5886,66.6824,66.5338,66.6511,24869.0
2019-06-13 11:00:00,85.24,85.6,85.24,85.48,36490.0,66.659,66.9405,66.659,66.8466,36490.0
2019-06-13 11:10:00,85.53,85.74,85.45,85.64,25634.0,66.8857,67.05,66.8232,66.9718,25634.0
2019-06-13 11:20:00,85.65,85.65,85.34,85.49,35139.0,66.9796,66.9796,66.7372,66.8545,35139.0
2019-06-13 11:30:00,85.46,85.46,85.18,85.22,18873.0,66.831,66.831,66.612,66.6433,18873.0
2019-06-13 11:40:00,85.24,85.36,85.21,85.3,16449.0,66.659,66.7528,66.6355,66.7059,16449.0
2019-06-13 11:50:00,85.31,85.36,85.1,85.23,15913.0,66.7137,66.7528,66.5495,66.6511,15913.0
2019-06-13 12:00:00,85.25,85.38,85.09,85.3,20384.0,66.6668,66.7684,66.5417,66.7059,20384.0
2019-06-13 12:10:00,85.35,85.39,85.32,85.33,8977.0,66.745,66.7763,66.7215,66.7293,8977.0
2019-06-13 12:20:00,85.33,85.33,85.2,85.21,16415.0,66.7293,66.7293,66.6277,66.6355,16415.0
2019-06-13 12:30:00,85.23,85.24,85.08,85.17,41370.0,66.6511,66.659,66.5338,66.6042,41370.0
2019-06-13 12:40:00,85.15,85.42,85.14,85.38,36780.0,66.5886,66.7997,66.5808,66.7684,36780.0
2019-06-13 12:50:00,85.38,85.49,85.2,85.38,46163.0,66.7684,66.8545,66.6277,66.7684,46163.0
2019-06-13 13:00:00,85.43,85.57,85.38,85.45,10624.0,66.8075,66.917,66.7684,66.8232,10624.0
2019-06-13 13:10:00,85.46,85.63,85.46,85.61,27744.0,66.831,66.9639,66.831,66.9483,27744.0
2019-06-13 13:20:00,85.63,85.74,85.54,85.61,18660.0,66.9639,67.05,66.8936,66.9483,18660.0
2019-06-13 13:30:00,85.63,85.72,85.62,85.65,15205.0,66.9639,67.0343,66.9561,66.9796,15205.0
2019-06-13 13:40:00,85.65,85.65,85.47,85.61,15370.0,66.9796,66.9796,66.8388,66.9483,15370.0
2019-06-13 13:50:00,85.59,85.6,85.47,85.47,11895.0,66.9327,66.9405,66.8388,66.8388,11895.0
2019-06-13 14:00:00,85.47,85.59,85.46,85.5,16807.0,66.8388,66.9327,66.831,66.8623,16807.0
2019-06-13 14:10:00,85.5,85.72,85.47,85.69,20986.0,66.8623,67.0343,66.8388,67.0109,20986.0
2019-06-13 14:20:00,85.71,85.71,85.53,85.59,18587.0,67.0265,67.0265,66.8857,66.9327,18587.0
2019-06-13 14:30:00,85.57,85.6,85.4,85.46,17912.0,66.917,66.9405,66.7841,66.831,17912.0
2019-06-13 14:40:00,85.46,85.63,85.45,85.52,21616.0,66.831,66.9639,66.8232,66.8779,21616.0
2019-06-13 14:50:00,85.53,85.53,85.25,85.25,22488.0,66.8857,66.8857,66.6668,66.6668,22488.0
2019-06-13 15:00:00,85.25,85.35,85.21,85.27,31224.0,66.6668,66.745,66.6355,66.6824,31224.0
2019-06-13 15:10:00,85.28,85.35,85.18,85.27,24772.0,66.6902,66.745,66.612,66.6824,24772.0
2019-06-13 15:20:00,85.27,85.36,85.23,85.26,34314.0,66.6824,66.7528,66.6511,66.6746,34314.0
2019-06-13 15:30:00,85.25,85.25,84.97,85.03,67860.0,66.6668,66.6668,66.4478,66.4947,67860.0
2019-06-13 15:40:00,85.02,85.07,84.97,84.97,52594.0,66.4869,66.526,66.4478,66.4478,52594.0
2019-06-13 15:50:00,84.98,85.28,84.96,85.28,226597.0,66.4556,66.6902,66.44,66.6902,226597.0
2019-06-14 09:30:00,85.22,85.23,84.6,84.83,48006.0,66.6433,66.6511,66.1585,66.3383,48006.0
2019-06-14 09:40:00,84.87,85.55,84.86,85.5,19814.0,66.3696,66.9014,66.3618,66.8623,19814.0
2019-06-14 09:50:00,85.52,85.59,85.06,85.28,42564.0,66.8779,66.9327,66.5182,66.6902,42564.0
2019-06-14 10:00:00,85.27,85.44,85.08,85.2,25790.0,66.6824,66.8154,66.5338,66.6277,25790.0
2019-06-14 10:10:00,85.24,85.3,85.05,85.28,35020.0,66.659,66.7059,66.5104,66.6902,35020.0
2019-06-14 10:20:00,85.26,85.45,85.24,85.35,19207.0,66.6746,66.8232,66.659,66.745,19207.0
2019-06-14 10:30:00,85.41,85.57,85.3,85.5,21913.0,66.7919,66.917,66.7059,66.8623,21913.0
2019-06-14 10:40:00,85.52,85.68,85.46,85.66,24141.0,66.8779,67.003,66.831,66.9874,24141.0
2019-06-14 10:50:00,85.68,85.86,85.58,85.81,50502.0,67.003,67.1438,66.9248,67.1047,50502.0
2019-06-14 11:00:00,85.8,85.88,85.52,85.52,31609.0,67.0969,67.1594,66.8779,66.8779,31609.0
2019-06-14 11:10:00,85.55,85.66,85.51,85.56,65620.0,66.9014,66.9874,66.8701,66.9092,65620.0
2019-06-14 11:20:00,85.55,85.57,85.22,85.32,29170.0,66.9014,66.917,66.6433,66.7215,29170.0
2019-06-14 11:30:00,85.28,85.41,85.21,85.31,22037.0,66.6902,66.7919,66.6355,66.7137,22037.0
2019-06-14 11:40:00,85.3,85.38,85.19,85.33,20690.0,66.7059,66.7684,66.6199,66.7293,20690.0
2019-06-14 11:50:00,85.29,85.5,85.29,85.42,17608.0,66.6981,66.8623,66.6981,66.7997,17608.0
2019-06-14 12:00:00,85.41,85.43,85.24,85.38,18056.0,66.7919,66.8075,66.659,66.7684,18056.0
2019-06-14 12:10:00,85.38,85.38,85.17,85.27,16389.0,66.7684,66.7684,66.6042,66.6824,16389.0
2019-06-14 12:20:00,85.25,85.28,85.19,85.23,21527.0,66.6668,66.6902,66.6199,66.6511,21527.0
2019-06-14 12:30:00,85.22,85.32,85.22,85.25,12443.0,66.6433,66.7215,66.6433,66.6668,12443.0
2019-06-14 12:40:00,85.24,85.32,85.16,85.21,11124.0,66.659,66.7215,66.5964,66.6355,11124.0
2019-06-14 12:50:00,85.25,85.29,85.18,85.22,14998.0,66.6668,66.6981,66.612,66.6433,14998.0
2019-06-14 13:00:00,85.24,85.32,85.16,85.31,15415.0,66.659,66.7215,66.5964,66.7137,15415.0
2019-06-14 13:10:00,85.3,85.35,85.26,85.34,26332.0,66.7059,66.745,66.6746,66.7372,26332.0
2019-06-14 13:20:00,85.34,85.43,85.33,85.34,11892.0,66.7372,66.8075,66.7293,66.7372,11892.0
2019-06-14 13:30:00,85.35,85.45,85.31,85.4,15208.0,66.745,66.8232,66.7137,66.7841,15208.0
2019-06-14 13:40:00,85.39,85.4,85.23,85.28,17829.0,66.7763,66.7841,66.6511,66.6902,17829.0
2019-06-14 13:50:00,85.31,85.44,85.29,85.4,6847.0,66.7137,66.8154,66.6981,66.7841,6847.0
2019-06-14 14:00:00,85.39,85.54,85.39,85.53,21875.0,66.7763,66.8936,66.7763,66.8857,21875.0
2019-06-14 14:10:00,85.53,85.63,85.49,85.55,22436.0,66.8857,66.9639,66.8545,66.9014,22436.0
2019-06-14 14:20:00,85.53,85.58,85.48,85.55,35101.0,66.8857,66.9248,66.8466,66.9014,35101.0
2019-06-14 14:30:00,85.55,85.65,85.53,85.54,25580.0,66.9014,66.9796,66.8857,66.8936,25580.0
2019-06-14 14:40:00,85.54,85.55,85.37,85.46,17470.0,66.8936,66.9014,66.7606,66.831,17470.0
2019-06-14 14:50:00,85.45,85.46,85.33,85.34,16580.0,66.8232,66.831,66.7293,66.7372,16580.0
2019-06-14 15:00:00,85.33,85.48,85.32,85.47,20635.0,66.7293,66.8466,66.7215,66.8388,20635.0
2019-06-14 15:10:00,85.46,85.65,85.43,85.56,25040.0,66.831,66.9796,66.8075,66.9092,25040.0
2019-06-14 15:20:00,85.56,85.64,85.53,85.59,50020.0,66.9092,66.9718,66.8857,66.9327,50020.0
2019-06-14 15:30:00,85.58,85.66,85.45,85.66,36195.0,66.9248,66.9874,66.8232,66.9874,36195.0
2019-06-14 15:40:00,85.66,85.66,85.51,85.59,38346.0,66.9874,66.9874,66.8701,66.9327,38346.0
2019-06-14 15:50:00,85.59,85.77,85.58,85.62,137176.0,66.9327,67.0734,66.9248,66.9561,137176.0
2019-06-17 09:30:00,85.49,86.34,85.49,85.96,54714.0,66.8545,67.5192,66.8545,67.222,54714.0
2019-06-17 09:40:00,85.78,86.02,85.78,86.01,14229.0,67.0812,67.2689,67.0812,67.2611,14229.0
2019-06-17 09:50:00,86.06,86.49,86.06,86.34,38383.0,67.3002,67.6365,67.3002,67.5192,38383.0
2019-06-17 10:00:00,86.31,86.49,86.13,86.22,24790.0,67.4957,67.6365,67.3549,67.4253,24790.0
2019-06-17 10:10:00,86.21,86.3,85.74,85.81,19216.0,67.4175,67.4879,67.05,67.1047,19216.0
2019-06-17 10:20:00,85.78,86.03,85.7,86.0,22319.0,67.0812,67.2767,67.0187,67.2533,22319.0
2019-06-17 10:30:00,85.99,86.16,85.95,86.05,20080.0,67.2455,67.3784,67.2142,67.2924,20080.0
2019-06-17 10:40:00,86.06,86.17,85.99,86.12,39696.0,67.3002,67.3862,67.2455,67.3471,39696.0
2019-06-17 10:50:00,86.12,86.21,85.98,86.06,31752.0,67.3471,67.4175,67.2376,67.3002,31752.0
2019-06-17 11:00:00,86.05,86.27,85.95,85.97,34188.0,67.2924,67.4644,67.2142,67.2298,34188.0
2019-06-17 11:10:00,85.94,86.13,85.86,86.13,23018.0,67.2064,67.3549,67.1438,67.3549,23018.0
2019-06-17 11:20:00,86.1,86.16,85.98,86.07,20981.0,67.3315,67.3784,67.2376,67.308,20981.0
2019-06-17 11:30:00,86.05,86.27,85.97,86.22,23477.0,67.2924,67.4644,67.2298,67.4253,23477.0
2019-06-17 11:40:00,86.19,86.41,86.16,86.41,15207.0,67.4019,67.5739,67.3784,67.5739,15207.0
2019-06-17 11:50:00,86.41,86.46,86.28,86.37,14461.0,67.5739,67.613,67.4722,67.5426,14461.0
2019-06-17 12:00:00,86.35,86.43,86.16,86.27,21242.0,67.527,67.5896,67.3784,67.4644,21242.0
2019-06-17 12:10:00,86.25,86.3,86.11,86.12,10948.0,67.4488,67.4879,67.3393,67.3471,10948.0
2019-06-17 12:20:00,86.14,86.17,86.05,86.13,12394.0,67.3628,67.3862,67.2924,67.3549,12394.0
2019-06-17 12:30:00,86.12,86.2,86.02,86.08,16914.0,67.3471,67.4097,67.2689,67.3158,16914.0
2019-06-17 12:40:00,86.09,86.38,86.09,86.3,84503.0,67.3237,67.5505,67.3237,67.4879,84503.0
2019-06-17 12:50:00,86.3,86.3,86.07,86.16,11834.0,67.4879,67.4879,67.308,67.3784,11834.0
2019-06-17 13:00:00,86.16,86.24,86.03,86.23,24390.0,67.3784,67.441,67.2767,67.4331,24390.0
2019-06-17 13:10:00,86.2,86.28,86.16,86.18,7056.0,67.4097,67.4722,67.3784,67.394,7056.0
2019-06-17 13:20:00,86.17,86.22,86.1,86.12,13015.0,67.3862,67.4253,67.3315,67.3471,13015.0
2019-06-17 13:30:00,86.12,86.32,86.12,86.32,11995.0,67.3471,67.5035,67.3471,67.5035,11995.0
2019-06-17 13:40:00,86.33,86.35,86.24,86.31,18171.0,67.5114,67.527,67.441,67.4957,18171.0
2019-06-17 13:50:00,86.33,86.34,86.21,86.22,21048.0,67.5114,67.5192,67.4175,67.4253,21048.0
2019-06-17 14:00:00,86.23,86.39,86.23,86.33,16185.0,67.4331,67.5583,67.4331,67.5114,16185.0
2019-06-17 14:10:00,86.34,86.37,86.24,86.27,18970.0,67.5192,67.5426,67.441,67.4644,18970.0
2019-06-17 14:20:00,86.27,86.33,85.99,86.04,49252.0,67.4644,67.5114,67.2455,67.2846,49252.0
2019-06-17 14:30:00,86.05,86.12,85.98,86.12,23019.0,67.2924,67.3471,67.2376,67.3471,23019.0
2019-06-17 14:40:00,86.11,86.11,85.88,85.97,25513.0,67.3393,67.3393,67.1594,67.2298,25513.0
2019-06-17 14:50:00,85.96,86.05,85.88,85.96,20275.0,67.222,67.2924,67.1594,67.222,20275.0
2019-06-17 15:00:00,85.96,85.99,85.9,85.96,21994.0,67.222,67.2455,67.1751,67.222,21994.0
2019-06-17 15:10:00,85.96,85.99,85.9,85.98,60838.0,67.222,67.2455,67.1751,67.2376,60838.0
2019-06-17 15:20:00,85.97,86.21,85.97,86.21,55981.0,67.2298,67.4175,67.2298,67.4175,55981.0
2019-06-17 15:30:00,86.22,86.22,86.03,86.12,37445.0,67.4253,67.4253,67.2767,67.3471,37445.0
2019-06-17 15:40:00,86.13,86.16,86.04,86.05,54903.0,67.3549,67.3784,67.2846,67.2924,54903.0
2019-06-17 15:50:00,86.06,86.06,85.79,85.91,189752.0,67.3002,67.3002,67.0891,67.1829,189752.0
2019-06-18 09:30:00,86.34,87.03,86.34,87.0,47842.0,67.5192,68.0588,67.5192,68.0353,47842.0
2019-06-18 09:40:00,86.98,87.59,86.93,87.59,46853.0,68.0197,68.4967,67.9806,68.4967,46853.0
2019-06-18 09:50:00,87.62,87.63,87.34,87.55,42605.0,68.5201,68.528,68.3012,68.4654,42605.0
2019-06-18 10:00:00,87.52,87.71,87.29,87.35,59040.0,68.4419,68.5905,68.2621,68.309,59040.0
2019-06-18 10:10:00,87.37,87.38,86.92,87.03,27470.0,68.3246,68.3325,67.9727,68.0588,27470.0
2019-06-18 10:20:00,87.08,87.23,86.78,87.23,22141.0,68.0979,68.2152,67.8633,68.2152,22141.0
2019-06-18 10:30:00,87.27,87.53,87.23,87.23,22520.0,68.2464,68.4498,68.2152,68.2152,22520.0
2019-06-18 10:40:00,87.25,87.52,87.19,87.42,26400.0,68.2308,68.4419,68.1839,68.3637,26400.0
2019-06-18 10:50:00,87.36,87.56,87.27,87.47,17671.0,68.3168,68.4732,68.2464,68.4028,17671.0
2019-06-18 11:00:00,87.43,87.57,87.23,87.24,31981.0,68.3716,68.481,68.2152,68.223,31981.0
2019-06-18 11:10:00,87.25,87.26,86.79,86.88,37117.0,68.2308,68.2386,67.8711,67.9415,37117.0
2019-06-18 11:20:00,86.91,86.95,86.68,86.77,46378.0,67.9649,67.9962,67.7851,67.8554,46378.0
2019-06-18 11:30:00,86.76,86.92,86.73,86.75,24997.0,67.8476,67.9727,67.8242,67.8398,24997.0
2019-06-18 11:40:00,86.75,86.81,86.49,86.5,83122.0,67.8398,67.8867,67.6365,67.6443,83122.0
2019-06-18 11:50:00,86.52,86.64,86.43,86.45,58366.0,67.6599,67.7538,67.5896,67.6052,58366.0
2019-06-18 12:00:00,86.46,86.68,86.46,86.63,19173.0,67.613,67.7851,67.613,67.746,19173.0
2019-06-18 12:10:00,86.64,86.69,86.48,86.57,20189.0,67.7538,67.7929,67.6287,67.699,20189.0
2019-06-18 12:20:00,86.58,86.78,86.54,86.64,23174.0,67.7069,67.8633,67.6756,67.7538,23174.0
2019-06-18 12:30:00,86.65,86.71,86.62,86.63,15680.0,67.7616,67.8085,67.7381,67.746,15680.0
2019-06-18 12:40:00,86.64,86.72,86.61,86.67,12123.0,67.7538,67.8163,67.7303,67.7772,12123.0
2019-06-18 12:50:00,86.66,86.75,86.59,86.7,41682.0,67.7694,67.8398,67.7147,67.8007,41682.0
2019-06-18 13:00:00,86.68,86.68,86.38,86.6,34722.0,67.7851,67.7851,67.5505,67.7225,34722.0
2019-06-18 13:10:00,86.62,86.73,86.6,86.61,23311.0,67.7381,67.8242,67.7225,67.7303,23311.0
2019-06-18 13:20:00,86.61,86.67,86.57,86.58,15581.0,67.7303,67.7772,67.699,67.7069,15581.0
2019-06-18 13:30:00,86.59,86.66,86.57,86.65,16933.0,67.7147,67.7694,67.699,67.7616,16933.0
2019-06-18 13:40:00,86.64,86.7,86.56,86.56,21796.0,67.7538,67.8007,67.6912,67.6912,21796.0
2019-06-18 13:50:00,86.55,86.72,86.53,86.65,18814.0,67.6834,67.8163,67.6678,67.7616,18814.0
2019-06-18 14:00:00,86.66,86.74,86.61,86.72,16336.0,67.7694,67.832,67.7303,67.8163,16336.0
2019-06-18 14:10:00,86.72,86.81,86.62,86.8,29958.0,67.8163,67.8867,67.7381,67.8789,29958.0
2019-06-18 14:20:00,86.79,86.83,86.73,86.73,22496.0,67.8711,67.9024,67.8242,67.8242,22496.0
2019-06-18 14:30:00,86.73,86.79,86.71,86.73,23868.0,67.8242,67.8711,67.8085,67.8242,23868.0
2019-06-18 14:40:00,86.72,86.72,86.57,86.57,29522.0,67.8163,67.8163,67.699,67.699,29522.0
2019-06-18 14:50:00,86.57,86.69,86.53,86.66,32825.0,67.699,67.7929,67.6678,67.7694,32825.0
2019-06-18 15:00:00,86.67,86.78,86.64,86.74,31701.0,67.7772,67.8633,67.7538,67.832,31701.0
2019-06-18 15:10:00,86.75,86.99,86.75,86.96,54768.0,67.8398,68.0275,67.8398,68.004,54768.0
2019-06-18 15:20:00,86.97,87.0,86.9,86.92,37459.0,68.0118,68.0353,67.9571,67.9727,37459.0
2019-06-18 15:30:00,86.91,86.91,86.65,86.65,52239.0,67.9649,67.9649,67.7616,67.7616,52239.0
2019-06-18 15:40:00,86.64,86.64,86.51,86.55,71386.0,67.7538,67.7538,67.6521,67.6834,71386.0
2019-06-18 15:50:00,86.55,86.81,86.47,86.79,200165.0,67.6834,67.8867,67.6208,67.8711,200165.0
2019-06-19 09:30:00,86.92,87.49,86.45,86.65,59459.0,67.9727,68.4185,67.6052,67.7616,59459.0
2019-06-19 09:40:00,86.66,86.97,86.54,86.86,38358.0,67.7694,68.0118,67.6756,67.9258,38358.0
2019-06-19 09:50:00,86.79,87.13,86.67,86.79,27114.0,67.8711,68.137,67.7772,67.8711,27114.0
2019-06-19 10:00:00,86.8,86.88,86.61,86.7,56267.0,67.8789,67.9415,67.7303,67.8007,56267.0
2019-06-19 10:10:00,86.7,86.82,86.47,86.47,63591.0,67.8007,67.8945,67.6208,67.6208,63591.0
2019-06-19 10:20:00,86.46,86.68,86.35,86.67,39080.0,67.613,67.7851,67.527,67.7772,39080.0
2019-06-19 10:30:00,86.71,87.36,86.71,87.3,39659.0,67.8085,68.3168,67.8085,68.2699,39659.0
2019-06-19 10:40:00,87.31,87.41,87.1,87.14,20722.0,68.2777,68.3559,68.1135,68.1448,20722.0
2019-06-19 10:50:00,87.18,87.27,87.1,87.14,29265.0,68.1761,68.2464,68.1135,68.1448,29265.0
2019-06-19 11:00:00,87.17,87.25,86.95,86.95,45882.0,68.1682,68.2308,67.9962,67.9962,45882.0
2019-06-19 11:10:00,86.94,87.08,86.92,86.93,19529.0,67.9884,68.0979,67.9727,67.9806,19529.0
2019-06-19 11:20:00,86.93,86.98,86.72,86.82,23138.0,67.9806,68.0197,67.8163,67.8945,23138.0
2019-06-19 11:30:00,86.88,87.05,86.87,87.02,19737.0,67.9415,68.0744,67.9336,68.0509,19737.0
2019-06-19 11:40:00,86.99,87.24,86.94,87.16,30973.0,68.0275,68.223,67.9884,68.1604,30973.0
2019-06-19 11:50:00,87.17,87.34,87.07,87.29,29944.0,68.1682,68.3012,68.09,68.2621,29944.0
2019-06-19 12:00:00,87.28,87.37,87.23,87.27,19613.0,68.2543,68.3246,68.2152,68.2464,19613.0
2019-06-19 12:10:00,87.26,87.31,87.19,87.27,25210.0,68.2386,68.2777,68.1839,68.2464,25210.0
2019-06-19 12:20:00,87.27,87.4,87.21,87.25,21086.0,68.2464,68.3481,68.1995,68.2308,21086.0
2019-06-19 12:30:00,87.25,87.33,87.21,87.3,27741.0,68.2308,68.2934,68.1995,68.2699,27741.0
2019-06-19 12:40:00,87.28,87.3,87.17,87.27,21657.0,68.2543,68.2699,68.1682,68.2464,21657.0
2019-06-19 12:50:00,87.27,87.27,87.17,87.26,20157.0,68.2464,68.2464,68.1682,68.2386,20157.0
2019-06-19 13:00:00,87.25,87.34,87.23,87.26,22105.0,68.2308,68.3012,68.2152,68.2386,22105.0
2019-06-19 13:10:00,87.27,87.33,87.23,87.3,31981.0,68.2464,68.2934,68.2152,68.2699,31981.0
2019-06-19 13:20:00,87.31,87.45,87.3,87.33,39965.0,68.2777,68.3872,68.2699,68.2934,39965.0
2019-06-19 13:30:00,87.32,87.58,87.32,87.57,42265.0,68.2855,68.4889,68.2855,68.481,42265.0
2019-06-19 13:40:00,87.57,87.61,87.4,87.53,25615.0,68.481,68.5123,68.3481,68.4498,25615.0
2019-06-19 13:50:00,87.53,87.61,87.5,87.51,33507.0,68.4498,68.5123,68.4263,68.4341,33507.0
2019-06-19 14:00:00,87.54,87.95,87.36,87.73,138357.0,68.4576,68.7782,68.3168,68.6062,138357.0
2019-06-19 14:10:00,87.73,87.93,87.66,87.67,75115.0,68.6062,68.7626,68.5514,68.5593,75115.0
2019-06-19 14:20:00,87.68,87.77,87.46,87.53,69690.0,68.5671,68.6375,68.395,68.4498,69690.0
2019-06-19 14:30:00,87.53,87.79,87.51,87.62,52201.0,68.4498,68.6531,68.4341,68.5201,52201.0
2019-06-19 14:40:00,87.63,87.88,87.55,87.77,60852.0,68.528,68.7235,68.4654,68.6375,60852.0
2019-06-19 14:50:00,87.78,87.98,87.76,87.95,59819.0,68.6453,68.8017,68.6296,68.7782,59819.0
2019-06-19 15:00:00,87.95,87.95,87.77,87.87,42295.0,68.7782,68.7782,68.6375,68.7157,42295.0
2019-06-19 15:10:00,87.88,87.95,87.81,87.88,40636.0,68.7235,68.7782,68.6687,68.7235,40636.0
2019-06-19 15:20:00,87.87,87.87,87.66,87.73,58915.0,68.7157,68.7157,68.5514,68.6062,58915.0
2019-06-19 15:30:00,87.73,87.79,87.55,87.61,68774.0,68.6062,68.6531,68.4654,68.5123,68774.0
2019-06-19 15:40:00,87.62,87.82,87.58,87.59,87736.0,68.5201,68.6766,68.4889,68.4967,87736.0
2019-06-19 15:50:00,87.6,87.67,87.4,87.6,275011.0,68.5045,68.5593,68.3481,68.5045,275011.0
2019-06-20 09:30:00,89.07,90.65,88.6,90.44,170822.0,69.6541,70.8897,69.2865,70.7254,170822.0
2019-06-20 09:40:00,90.46,90.85,90.21,90.51,82736.0,70.7411,71.0461,70.5456,70.7802,82736.0
2019-06-20 09:50:00,90.49,91.07,90.49,90.88,85551.0,70.7645,71.2181,70.7645,71.0695,85551.0
2019-06-20 10:00:00,90.92,91.1,90.58,90.77,107526.0,71.1008,71.2416,70.8349,70.9835,107526.0
2019-06-20 10:10:00,90.77,90.93,90.48,90.55,69192.0,70.9835,71.1086,70.7567,70.8115,69192.0
2019-06-20 10:20:00,90.55,90.82,90.39,90.78,69900.0,70.8115,71.0226,70.6863,70.9913,69900.0
2019-06-20 10:30:00,90.8,91.04,90.66,91.03,66977.0,71.007,71.1946,70.8975,71.1868,66977.0
2019-06-20 10:40:00,91.06,91.17,90.84,91.15,54493.0,71.2103,71.2963,71.0382,71.2807,54493.0
2019-06-20 10:50:00,91.16,91.28,91.0,91.0,78486.0,71.2885,71.3823,71.1634,71.1634,78486.0
2019-06-20 11:00:00,91.0,91.16,90.82,90.97,55915.0,71.1634,71.2885,71.0226,71.1399,55915.0
2019-06-20 11:10:00,90.98,91.08,90.92,91.0,59810.0,71.1477,71.2259,71.1008,71.1634,59810.0
2019-06-20 11:20:00,91.0,91.0,90.8,90.91,77317.0,71.1634,71.1634,71.007,71.093,77317.0
2019-06-20 11:30:00,90.89,90.94,90.76,90.82,33383.0,71.0773,71.1164,70.9757,71.0226,33383.0
2019-06-20 11:40:00,90.83,90.96,90.82,90.95,46969.0,71.0304,71.1321,71.0226,71.1243,46969.0
2019-06-20 11:50:00,90.95,91.05,90.88,90.96,58412.0,71.1243,71.2025,71.0695,71.1321,58412.0
2019-06-20 12:00:00,90.97,91.01,90.64,90.65,49853.0,71.1399,71.1712,70.8818,70.8897,49853.0
2019-06-20 12:10:00,90.62,90.62,90.33,90.41,50184.0,70.8662,70.8662,70.6394,70.702,50184.0
2019-06-20 12:20:00,90.41,90.48,90.17,90.21,56357.0,70.702,70.7567,70.5143,70.5456,56357.0
2019-06-20 12:30:00,90.22,90.33,90.2,90.26,39389.0,70.5534,70.6394,70.5377,70.5847,39389.0
2019-06-20 12:40:00,90.26,90.37,90.17,90.19,57281.0,70.5847,70.6707,70.5143,70.5299,57281.0
2019-06-20 12:50:00,90.21,90.51,90.19,90.47,35163.0,70.5456,70.7802,70.5299,70.7489,35163.0
2019-06-20 13:00:00,90.45,90.55,90.41,90.5,34820.0,70.7333,70.8115,70.702,70.7724,34820.0
2019-06-20 13:10:00,90.52,90.62,90.45,90.55,31647.0,70.788,70.8662,70.7333,70.8115,31647.0
2019-06-20 13:20:00,90.56,90.8,90.55,90.8,29063.0,70.8193,71.007,70.8115,71.007,29063.0
2019-06-20 13:30:00,90.81,90.86,90.64,90.71,42818.0,71.0148,71.0539,70.8818,70.9366,42818.0
2019-06-20 13:40:00,90.7,90.85,90.61,90.63,29840.0,70.9288,71.0461,70.8584,70.874,29840.0
2019-06-20 13:50:00,90.64,90.68,90.46,90.64,31336.0,70.8818,70.9131,70.7411,70.8818,31336.0
2019-06-20 14:00:00,90.62,90.85,90.6,90.85,36614.0,70.8662,71.0461,70.8506,71.0461,36614.0
2019-06-20 14:10:00,90.85,90.88,90.69,90.75,36631.0,71.0461,71.0695,70.9209,70.9679,36631.0
2019-06-20 14:20:00,90.73,90.9,90.6,90.84,37891.0,70.9522,71.0852,70.8506,71.0382,37891.0
2019-06-20 14:30:00,90.83,90.9,90.81,90.85,32587.0,71.0304,71.0852,71.0148,71.0461,32587.0
2019-06-20 14:40:00,90.84,90.87,90.69,90.74,42146.0,71.0382,71.0617,70.9209,70.96,42146.0
2019-06-20 14:50:00,90.75,90.86,90.68,90.81,41620.0,70.9679,71.0539,70.9131,71.0148,41620.0
2019-06-20 15:00:00,90.82,90.96,90.81,90.85,56033.0,71.0226,71.1321,71.0148,71.0461,56033.0
2019-06-20 15:10:00,90.86,91.13,90.84,91.1,74820.0,71.0539,71.265,71.0382,71.2416,74820.0
2019-06-20 15:20:00,91.09,91.18,90.89,90.95,66398.0,71.2337,71.3041,71.0773,71.1243,66398.0
2019-06-20 15:30:00,90.93,91.1,90.88,91.1,68842.0,71.1086,71.2416,71.0695,71.2416,68842.0
2019-06-20 15:40:00,91.1,91.12,90.93,91.11,117705.0,71.2416,71.2572,71.1086,71.2494,117705.0
2019-06-20 15:50:00,91.1,91.19,90.78,90.83,395337.0,71.2416,71.3119,70.9913,71.0304,395337.0
2019-06-21 09:30:00,91.4,91.92,90.85,90.88,736026.0,71.4762,71.8828,71.0461,71.0695,736026.0
2019-06-21 09:40:00,90.85,91.62,90.63,90.82,148740.0,71.0461,71.6482,70.874,71.0226,148740.0
2019-06-21 09:50:00,90.84,90.84,90.09,90.14,80592.0,71.0382,71.0382,70.4517,70.4908,80592.0
2019-06-21 10:00:00,90.17,90.29,90.05,90.23,69670.0,70.5143,70.6081,70.4204,70.5612,69670.0
2019-06-21 10:10:00,90.2,90.25,90.0,90.21,58870.0,70.5377,70.5768,70.3813,70.5456,58870.0
2019-06-21 10:20:00,90.2,90.54,90.19,90.35,98700.0,70.5377,70.8036,70.5299,70.6551,98700.0
2019-06-21 10:30:00,90.35,90.56,90.33,90.49,60038.0,70.6551,70.8193,70.6394,70.7645,60038.0
2019-06-21 10:40:00,90.48,90.54,90.19,90.19,48712.0,70.7567,70.8036,70.5299,70.5299,48712.0
2019-06-21 10:50:00,90.19,90.28,90.03,90.04,50666.0,70.5299,70.6003,70.4048,70.4126,50666.0
2019-06-21 11:00:00,90.05,90.32,90.05,90.26,66318.0,70.4204,70.6316,70.4204,70.5847,66318.0
2019-06-21 11:10:00,90.25,90.4,90.05,90.37,62953.0,70.5768,70.6942,70.4204,70.6707,62953.0
2019-06-21 11:20:00,90.35,90.49,90.3,90.38,47719.0,70.6551,70.7645,70.6159,70.6785,47719.0
2019-06-21 11:30:00,90.38,90.42,90.28,90.31,55330.0,70.6785,70.7098,70.6003,70.6238,55330.0
2019-06-21 11:40:00,90.32,90.43,90.1,90.14,37462.0,70.6316,70.7176,70.4595,70.4908,37462.0
2019-06-21 11:50:00,90.14,90.29,90.14,90.21,44121.0,70.4908,70.6081,70.4908,70.5456,44121.0
2019-06-21 12:00:00,90.2,90.41,90.19,90.36,54472.0,70.5377,70.702,70.5299,70.6629,54472.0
2019-06-21 12:10:00,90.36,90.47,90.25,90.35,67989.0,70.6629,70.7489,70.5768,70.6551,67989.0
2019-06-21 12:20:00,90.36,90.39,90.25,90.31,36932.0,70.6629,70.6863,70.5768,70.6238,36932.0
2019-06-21 12:30:00,90.32,90.61,90.29,90.58,86328.0,70.6316,70.8584,70.6081,70.8349,86328.0
2019-06-21 12:40:00,90.61,90.65,90.49,90.61,42046.0,70.8584,70.8897,70.7645,70.8584,42046.0
2019-06-21 12:50:00,90.61,90.73,90.5,90.59,42799.0,70.8584,70.9522,70.7724,70.8427,42799.0
2019-06-21 13:00:00,90.58,90.63,90.49,90.52,36147.0,70.8349,70.874,70.7645,70.788,36147.0
2019-06-21 13:10:00,90.53,90.72,90.5,90.57,39482.0,70.7958,70.9444,70.7724,70.8271,39482.0
2019-06-21 13:20:00,90.58,90.72,90.56,90.65,40417.0,70.8349,70.9444,70.8193,70.8897,40417.0
2019-06-21 13:30:00,90.65,90.65,90.53,90.59,33260.0,70.8897,70.8897,70.7958,70.8427,33260.0
2019-06-21 13:40:00,90.58,90.7,90.55,90.62,47817.0,70.8349,70.9288,70.8115,70.8662,47817.0
2019-06-21 13:50:00,90.61,90.63,90.55,90.57,28330.0,70.8584,70.874,70.8115,70.8271,28330.0
2019-06-21 14:00:00,90.57,90.62,90.52,90.52,37217.0,70.8271,70.8662,70.788,70.788,37217.0
2019-06-21 14:10:00,90.52,90.64,90.5,90.56,47563.0,70.788,70.8818,70.7724,70.8193,47563.0
2019-06-21 14:20:00,90.56,90.57,90.48,90.49,57184.0,70.8193,70.8271,70.7567,70.7645,57184.0
2019-06-21 14:30:00,90.49,90.6,90.48,90.54,50916.0,70.7645,70.8506,70.7567,70.8036,50916.0
2019-06-21 14:40:00,90.54,90.61,90.47,90.56,47545.0,70.8036,70.8584,70.7489,70.8193,47545.0
2019-06-21 14:50:00,90.56,90.6,90.51,90.54,46038.0,70.8193,70.8506,70.7802,70.8036,46038.0
2019-06-21 15:00:00,90.54,90.66,90.51,90.66,53744.0,70.8036,70.8975,70.7802,70.8975,53744.0
2019-06-21 15:10:00,90.66,90.66,90.54,90.58,49597.0,70.8975,70.8975,70.8036,70.8349,49597.0
2019-06-21 15:20:00,90.58,90.6,90.34,90.41,80381.0,70.8349,70.8506,70.6472,70.702,80381.0
2019-06-21 15:30:00,90.42,90.59,90.37,90.55,66699.0,70.7098,70.8427,70.6707,70.8115,66699.0
2019-06-21 15:40:00,90.56,90.72,90.47,90.54,128174.0,70.8193,70.9444,70.7489,70.8036,128174.0
2019-06-21 15:50:00,90.55,90.76,90.52,90.63,280326.0,70.8115,70.9757,70.788,70.874,280326.0
2019-06-24 09:30:00,90.36,91.24,90.36,90.56,102682.0,70.6629,71.351,70.6629,70.8193,102682.0
2019-06-24 09:40:00,90.6,90.73,90.11,90.2,71078.0,70.8506,70.9522,70.4674,70.5377,71078.0
2019-06-24 09:50:00,90.25,90.38,89.77,89.87,44955.0,70.5768,70.6785,70.2015,70.2797,44955.0
2019-06-24 10:00:00,89.85,90.24,89.85,90.06,30795.0,70.264,70.569,70.264,70.4283,30795.0
2019-06-24 10:10:00,90.05,90.21,89.87,90.21,31900.0,70.4204,70.5456,70.2797,70.5456,31900.0
2019-06-24 10:20:00,90.18,90.28,90.0,90.14,32441.0,70.5221,70.6003,70.3813,70.4908,32441.0
2019-06-24 10:30:00,90.16,90.25,90.12,90.18,12146.0,70.5065,70.5768,70.4752,70.5221,12146.0
2019-06-24 10:40:00,90.16,90.3,90.14,90.2,45214.0,70.5065,70.6159,70.4908,70.5377,45214.0
2019-06-24 10:50:00,90.19,90.3,90.09,90.25,39525.0,70.5299,70.6159,70.4517,70.5768,39525.0
2019-06-24 11:00:00,90.27,90.27,89.83,89.93,27841.0,70.5925,70.5925,70.2484,70.3266,27841.0
2019-06-24 11:10:00,89.9,90.09,89.73,89.73,19076.0,70.3031,70.4517,70.1702,70.1702,19076.0
2019-06-24 11:20:00,89.76,89.93,89.74,89.91,21543.0,70.1937,70.3266,70.178,70.311,21543.0
2019-06-24 11:30:00,89.89,89.97,89.81,89.81,21410.0,70.2953,70.3579,70.2328,70.2328,21410.0
2019-06-24 11:40:00,89.82,89.9,89.74,89.89,19960.0,70.2406,70.3031,70.178,70.2953,19960.0
2019-06-24 11:50:00,89.89,89.99,89.65,89.72,21704.0,70.2953,70.3735,70.1076,70.1624,21704.0
2019-06-24 12:00:00,89.76,89.86,89.73,89.86,16505.0,70.1937,70.2719,70.1702,70.2719,16505.0
2019-06-24 12:10:00,89.87,89.92,89.77,89.89,17593.0,70.2797,70.3188,70.2015,70.2953,17593.0
2019-06-24 12:20:00,89.88,89.9,89.62,89.67,19827.0,70.2875,70.3031,70.0842,70.1233,19827.0
2019-06-24 12:30:00,89.67,89.7,89.54,89.68,19006.0,70.1233,70.1467,70.0216,70.1311,19006.0
2019-06-24 12:40:00,89.69,89.69,89.44,89.54,19639.0,70.1389,70.1389,69.9434,70.0216,19639.0
2019-06-24 12:50:00,89.52,89.54,89.4,89.42,25664.0,70.006,70.0216,69.9121,69.9278,25664.0
2019-06-24 13:00:00,89.44,89.73,89.43,89.67,27799.0,69.9434,70.1702,69.9356,70.1233,27799.0
2019-06-24 13:10:00,89.72,89.74,89.61,89.68,46962.0,70.1624,70.178,70.0764,70.1311,46962.0
2019-06-24 13:20:00,89.68,89.7,89.53,89.55,19618.0,70.1311,70.1467,70.0138,70.0294,19618.0
2019-06-24 13:30:00,89.56,89.61,89.49,89.54,24832.0,70.0373,70.0764,69.9825,70.0216,24832.0
2019-06-24 13:40:00,89.54,89.56,89.42,89.53,19205.0,70.0216,70.0373,69.9278,70.0138,19205.0
2019-06-24 13:50:00,89.5,89.5,89.34,89.38,14755.0,69.9903,69.9903,69.8652,69.8965,14755.0
2019-06-24 14:00:00,89.39,89.65,89.37,89.63,19278.0,69.9043,70.1076,69.8887,70.092,19278.0
2019-06-24 14:10:00,89.63,89.8,89.63,89.74,16008.0,70.092,70.2249,70.092,70.178,16008.0
2019-06-24 14:20:00,89.73,89.86,89.66,89.8,16290.0,70.1702,70.2719,70.1155,70.2249,16290.0
2019-06-24 14:30:00,89.79,89.8,89.74,89.76,21287.0,70.2171,70.2249,70.178,70.1937,21287.0
2019-06-24 14:40:00,89.76,89.79,89.59,89.62,29667.0,70.1937,70.2171,70.0607,70.0842,29667.0
2019-06-24 14:50:00,89.61,89.67,89.56,89.6,27283.0,70.0764,70.1233,70.0373,70.0685,27283.0
2019-06-24 15:00:00,89.61,89.81,89.61,89.74,29077.0,70.0764,70.2328,70.0764,70.178,29077.0
2019-06-24 15:10:00,89.74,89.85,89.68,89.85,45029.0,70.178,70.264,70.1311,70.264,45029.0
2019-06-24 15:20:00,89.84,89.95,89.78,89.82,52806.0,70.2562,70.3422,70.2093,70.2406,52806.0
2019-06-24 15:30:00,89.81,89.82,89.65,89.78,68053.0,70.2328,70.2406,70.1076,70.2093,68053.0
2019-06-24 15:40:00,89.79,89.93,89.78,89.84,78634.0,70.2171,70.3266,70.2093,70.2562,78634.0
2019-06-24 15:50:00,89.84,89.91,89.63,89.78,164689.0,70.2562,70.311,70.092,70.2093,164689.0
2019-06-25 09:30:00,89.42,89.7,89.06,89.57,74730.0,69.9278,70.1467,69.6463,70.0451,74730.0
2019-06-25 09:40:00,89.58,89.92,89.34,89.61,35479.0,70.0529,70.3188,69.8652,70.0764,35479.0
2019-06-25 09:50:00,89.65,89.98,89.51,89.98,24979.0,70.1076,70.3657,69.9982,70.3657,24979.0
2019-06-25 10:00:00,90.03,90.23,89.99,90.22,37453.0,70.4048,70.5612,70.3735,70.5534,37453.0
2019-06-25 10:10:00,90.2,90.38,90.06,90.15,36575.0,70.5377,70.6785,70.4283,70.4986,36575.0
2019-06-25 10:20:00,90.15,90.17,89.85,89.85,17053.0,70.4986,70.5143,70.264,70.264,17053.0
2019-06-25 10:30:00,89.84,89.96,89.81,89.96,30477.0,70.2562,70.3501,70.2328,70.3501,30477.0
2019-06-25 10:40:00,89.97,90.12,89.91,90.04,18408.0,70.3579,70.4752,70.311,70.4126,18408.0
2019-06-25 10:50:00,90.02,90.13,89.86,89.92,21633.0,70.397,70.483,70.2719,70.3188,21633.0
2019-06-25 11:00:00,89.93,89.93,89.72,89.72,25184.0,70.3266,70.3266,70.1624,70.1624,25184.0
2019-06-25 11:10:00,89.71,89.78,89.63,89.67,21001.0,70.1546,70.2093,70.092,70.1233,21001.0
2019-06-25 11:20:00,89.68,89.81,89.6,89.7,27829.0,70.1311,70.2328,70.0685,70.1467,27829.0
2019-06-25 11:30:00,89.7,89.72,89.47,89.5,27904.0,70.1467,70.1624,69.9669,69.9903,27904.0
2019-06-25 11:40:00,89.51,89.56,89.28,89.35,37423.0,69.9982,70.0373,69.8183,69.873,37423.0
2019-06-25 11:50:00,89.35,89.35,89.17,89.23,31021.0,69.873,69.873,69.7323,69.7792,31021.0
2019-06-25 12:00:00,89.22,89.4,89.22,89.32,27926.0,69.7714,69.9121,69.7714,69.8496,27926.0
2019-06-25 12:10:00,89.31,89.44,89.3,89.35,24327.0,69.8418,69.9434,69.8339,69.873,24327.0
2019-06-25 12:20:00,89.35,89.39,89.28,89.33,22748.0,69.873,69.9043,69.8183,69.8574,22748.0
2019-06-25 12:30:00,89.35,89.36,89.23,89.23,22268.0,69.873,69.8809,69.7792,69.7792,22268.0
2019-06-25 12:40:00,89.23,89.33,89.22,89.29,16494.0,69.7792,69.8574,69.7714,69.8261,16494.0
2019-06-25 12:50:00,89.29,89.38,89.26,89.33,17509.0,69.8261,69.8965,69.8027,69.8574,17509.0
2019-06-25 13:00:00,89.31,89.61,89.26,89.55,30049.0,69.8418,70.0764,69.8027,70.0294,30049.0
2019-06-25 13:10:00,89.57,89.6,89.4,89.44,16423.0,70.0451,70.0685,69.9121,69.9434,16423.0
2019-06-25 13:20:00,89.43,89.53,89.41,89.49,30753.0,69.9356,70.0138,69.92,69.9825,30753.0
2019-06-25 13:30:00,89.48,89.51,89.33,89.35,19793.0,69.9747,69.9982,69.8574,69.873,19793.0
2019-06-25 13:40:00,89.35,89.36,89.3,89.34,22018.0,69.873,69.8809,69.8339,69.8652,22018.0
2019-06-25 13:50:00,89.34,89.54,89.32,89.54,23737.0,69.8652,70.0216,69.8496,70.0216,23737.0
2019-06-25 14:00:00,89.56,89.89,89.56,89.86,53003.0,70.0373,70.2953,70.0373,70.2719,53003.0
2019-06-25 14:10:00,89.87,90.17,89.85,90.16,36946.0,70.2797,70.5143,70.264,70.5065,36946.0
2019-06-25 14:20:00,90.16,90.24,90.07,90.23,47102.0,70.5065,70.569,70.4361,70.5612,47102.0
2019-06-25 14:30:00,90.22,90.3,90.2,90.25,41171.0,70.5534,70.6159,70.5377,70.5768,41171.0
2019-06-25 14:40:00,90.25,90.45,90.2,90.43,53373.0,70.5768,70.7333,70.5377,70.7176,53373.0
2019-06-25 14:50:00,90.42,90.52,90.37,90.51,46059.0,70.7098,70.788,70.6707,70.7802,46059.0
2019-06-25 15:00:00,90.51,90.6,90.37,90.57,54544.0,70.7802,70.8506,70.6707,70.8271,54544.0
2019-06-25 15:10:00,90.57,90.58,90.29,90.35,48419.0,70.8271,70.8349,70.6081,70.6551,48419.0
2019-06-25 15:20:00,90.35,90.49,90.26,90.49,53332.0,70.6551,70.7645,70.5847,70.7645,53332.0
2019-06-25 15:30:00,90.49,90.51,90.24,90.28,74322.0,70.7645,70.7802,70.569,70.6003,74322.0
2019-06-25 15:40:00,90.29,90.35,90.12,90.21,90930.0,70.6081,70.6551,70.4752,70.5456,90930.0
2019-06-25 15:50:00,90.2,90.21,89.82,89.88,367265.0,70.5377,70.5456,70.2406,70.2875,367265.0
2019-06-26 09:30:00,91.0,92.25,90.53,91.08,155932.0,71.1634,72.1409,70.7958,71.2259,155932.0
2019-06-26 09:40:00,91.13,91.95,91.13,91.81,69437.0,71.265,71.9063,71.265,71.7968,69437.0
2019-06-26 09:50:00,91.83,92.21,91.75,92.18,82111.0,71.8124,72.1096,71.7499,72.0861,82111.0
2019-06-26 10:00:00,92.13,92.38,91.84,91.84,93193.0,72.047,72.2425,71.8203,71.8203,93193.0
2019-06-26 10:10:00,91.84,92.11,91.78,92.08,55938.0,71.8203,72.0314,71.7733,72.0079,55938.0
2019-06-26 10:20:00,92.05,92.48,92.05,92.37,71823.0,71.9845,72.3207,71.9845,72.2347,71823.0
2019-06-26 10:30:00,92.38,92.98,92.37,92.76,112480.0,72.2425,72.7117,72.2347,72.5397,112480.0
2019-06-26 10:40:00,92.77,92.94,92.62,92.8,189088.0,72.5475,72.6805,72.4302,72.571,189088.0
2019-06-26 10:50:00,92.81,93.16,92.79,93.09,88145.0,72.5788,72.8525,72.5632,72.7978,88145.0
2019-06-26 11:00:00,93.08,93.08,92.72,92.78,60317.0,72.79,72.79,72.5084,72.5553,60317.0
2019-06-26 11:10:00,92.75,93.05,92.67,93.02,53101.0,72.5319,72.7665,72.4693,72.743,53101.0
2019-06-26 11:20:00,93.05,93.11,92.93,93.07,39909.0,72.7665,72.8134,72.6726,72.7821,39909.0
2019-06-26 11:30:00,93.1,93.1,92.9,93.08,32674.0,72.8056,72.8056,72.6492,72.79,32674.0
2019-06-26 11:40:00,93.06,93.16,93.02,93.12,26210.0,72.7743,72.8525,72.743,72.8212,26210.0
2019-06-26 11:50:00,93.12,93.15,92.83,92.88,36230.0,72.8212,72.8447,72.5944,72.6335,36230.0
2019-06-26 12:00:00,92.91,92.91,92.75,92.84,29893.0,72.657,72.657,72.5319,72.6023,29893.0
2019-06-26 12:10:00,92.82,92.98,92.81,92.89,25874.0,72.5866,72.7117,72.5788,72.6414,25874.0
2019-06-26 12:20:00,92.88,92.95,92.74,92.85,55039.0,72.6335,72.6883,72.5241,72.6101,55039.0
2019-06-26 12:30:00,92.82,93.09,92.77,93.06,37778.0,72.5866,72.7978,72.5475,72.7743,37778.0
2019-06-26 12:40:00,93.09,93.23,92.98,93.15,36685.0,72.7978,72.9073,72.7117,72.8447,36685.0
2019-06-26 12:50:00,93.15,93.38,93.12,93.36,26051.0,72.8447,73.0246,72.8212,73.0089,26051.0
2019-06-26 13:00:00,93.36,93.51,93.22,93.33,44930.0,73.0089,73.1262,72.8994,72.9855,44930.0
2019-06-26 13:10:00,93.32,93.39,93.2,93.23,40506.0,72.9776,73.0324,72.8838,72.9073,40506.0
2019-06-26 13:20:00,93.24,93.49,93.24,93.45,28527.0,72.9151,73.1106,72.9151,73.0793,28527.0
2019-06-26 13:30:00,93.44,93.44,93.16,93.17,36655.0,73.0715,73.0715,72.8525,72.8603,36655.0
2019-06-26 13:40:00,93.16,93.19,93.05,93.13,28892.0,72.8525,72.876,72.7665,72.8291,28892.0
2019-06-26 13:50:00,93.14,93.26,93.03,93.07,60038.0,72.8369,72.9307,72.7509,72.7821,60038.0
2019-06-26 14:00:00,93.05,93.23,93.05,93.2,37695.0,72.7665,72.9073,72.7665,72.8838,37695.0
2019-06-26 14:10:00,93.2,93.35,93.2,93.3,28530.0,72.8838,73.0011,72.8838,72.962,28530.0
2019-06-26 14:20:00,93.31,93.34,93.11,93.29,42060.0,72.9698,72.9933,72.8134,72.9542,42060.0
2019-06-26 14:30:00,93.29,93.29,93.14,93.18,42464.0,72.9542,72.9542,72.8369,72.8682,42464.0
2019-06-26 14:40:00,93.18,93.18,93.0,93.06,48089.0,72.8682,72.8682,72.7274,72.7743,48089.0
2019-06-26 14:50:00,93.06,93.14,92.97,93.09,50085.0,72.7743,72.8369,72.7039,72.7978,50085.0
2019-06-26 15:00:00,93.1,93.29,93.08,93.28,45120.0,72.8056,72.9542,72.79,72.9464,45120.0
2019-06-26 15:10:00,93.29,93.45,93.29,93.42,52348.0,72.9542,73.0793,72.9542,73.0558,52348.0
2019-06-26 15:20:00,93.42,93.47,93.23,93.29,50297.0,73.0558,73.0949,72.9073,72.9542,50297.0
2019-06-26 15:30:00,93.28,93.46,93.2,93.45,80709.0,72.9464,73.0871,72.8838,73.0793,80709.0
2019-06-26 15:40:00,93.45,93.45,93.02,93.17,129983.0,73.0793,73.0793,72.743,72.8603,129983.0
2019-06-26 15:50:00,93.18,93.19,92.75,92.78,263145.0,72.8682,72.876,72.5319,72.5553,263145.0
2019-06-27 09:30:00,92.66,92.95,92.17,92.22,44088.0,72.4615,72.6883,72.0783,72.1174,44088.0
2019-06-27 09:40:00,92.22,92.35,91.98,92.2,34729.0,72.1174,72.2191,71.9297,72.1018,34729.0
2019-06-27 09:50:00,92.26,92.54,92.19,92.19,24102.0,72.1487,72.3677,72.094,72.094,24102.0
2019-06-27 10:00:00,92.23,92.5,92.0,92.44,37571.0,72.1252,72.3364,71.9454,72.2895,37571.0
2019-06-27 10:10:00,92.38,92.59,92.38,92.48,24547.0,72.2425,72.4068,72.2425,72.3207,24547.0
2019-06-27 10:20:00,92.47,92.68,92.47,92.56,45717.0,72.3129,72.4771,72.3129,72.3833,45717.0
2019-06-27 10:30:00,92.56,92.74,92.47,92.64,33084.0,72.3833,72.5241,72.3129,72.4459,33084.0
2019-06-27 10:40:00,92.64,92.71,92.54,92.64,21617.0,72.4459,72.5006,72.3677,72.4459,21617.0
2019-06-27 10:50:00,92.64,92.74,92.57,92.68,24375.0,72.4459,72.5241,72.3911,72.4771,24375.0
2019-06-27 11:00:00,92.69,92.72,92.45,92.54,85191.0,72.485,72.5084,72.2973,72.3677,85191.0
2019-06-27 11:10:00,92.52,92.62,92.41,92.55,45301.0,72.352,72.4302,72.266,72.3755,45301.0
2019-06-27 11:20:00,92.58,92.62,92.34,92.49,21712.0,72.3989,72.4302,72.2113,72.3286,21712.0
2019-06-27 11:30:00,92.46,92.5,92.16,92.19,16557.0,72.3051,72.3364,72.0705,72.094,16557.0
2019-06-27 11:40:00,92.19,92.33,92.17,92.29,20454.0,72.094,72.2034,72.0783,72.1722,20454.0
2019-06-27 11:50:00,92.33,92.56,92.29,92.48,32004.0,72.2034,72.3833,72.1722,72.3207,32004.0
2019-06-27 12:00:00,92.49,92.57,92.44,92.54,18016.0,72.3286,72.3911,72.2895,72.3677,18016.0
2019-06-27 12:10:00,92.52,92.59,92.43,92.48,20157.0,72.352,72.4068,72.2816,72.3207,20157.0
2019-06-27 12:20:00,92.45,92.64,92.44,92.59,15212.0,72.2973,72.4459,72.2895,72.4068,15212.0
2019-06-27 12:30:00,92.58,92.58,92.44,92.49,29810.0,72.3989,72.3989,72.2895,72.3286,29810.0
2019-06-27 12:40:00,92.49,92.49,92.38,92.41,14503.0,72.3286,72.3286,72.2425,72.266,14503.0
2019-06-27 12:50:00,92.4,92.4,92.29,92.32,18252.0,72.2582,72.2582,72.1722,72.1956,18252.0
2019-06-27 13:00:00,92.31,92.44,92.3,92.35,12687.0,72.1878,72.2895,72.18,72.2191,12687.0
2019-06-27 13:10:00,92.37,92.37,92.22,92.26,40198.0,72.2347,72.2347,72.1174,72.1487,40198.0
2019-06-27 13:20:00,92.25,92.38,92.23,92.27,18335.0,72.1409,72.2425,72.1252,72.1565,18335.0
2019-06-27 13:30:00,92.25,92.29,92.08,92.09,27690.0,72.1409,72.1722,72.0079,72.0158,27690.0
2019-06-27 13:40:00,92.09,92.14,92.02,92.11,16682.0,72.0158,72.0549,71.961,72.0314,16682.0
2019-06-27 13:50:00,92.1,92.12,91.96,92.08,44012.0,72.0236,72.0392,71.9141,72.0079,44012.0
2019-06-27 14:00:00,92.09,92.17,92.05,92.17,30737.0,72.0158,72.0783,71.9845,72.0783,30737.0
2019-06-27 14:10:00,92.17,92.27,92.12,92.2,43665.0,72.0783,72.1565,72.0392,72.1018,43665.0
2019-06-27 14:20:00,92.2,92.2,92.0,92.0,20781.0,72.1018,72.1018,71.9454,71.9454,20781.0
2019-06-27 14:30:00,92.02,92.07,91.86,91.87,24183.0,71.961,72.0001,71.8359,71.8437,24183.0
2019-06-27 14:40:00,91.86,91.87,91.59,91.61,32194.0,71.8359,71.8437,71.6247,71.6404,32194.0
2019-06-27 14:50:00,91.6,91.64,91.54,91.64,41897.0,71.6326,71.6638,71.5856,71.6638,41897.0
2019-06-27 15:00:00,91.64,91.93,91.63,91.83,38472.0,71.6638,71.8906,71.656,71.8124,38472.0
2019-06-27 15:10:00,91.85,91.88,91.73,91.79,35405.0,71.8281,71.8515,71.7342,71.7812,35405.0
2019-06-27 15:20:00,91.79,91.83,91.7,91.7,40930.0,71.7812,71.8124,71.7108,71.7108,40930.0
2019-06-27 15:30:00,91.71,91.95,91.69,91.95,51532.0,71.7186,71.9063,71.703,71.9063,51532.0
2019-06-27 15:40:00,91.97,92.1,91.88,91.9,74973.0,71.9219,72.0236,71.8515,71.8672,74973.0
2019-06-27 15:50:00,91.89,91.93,91.71,91.76,167377.0,71.8594,71.8906,71.7186,71.7577,167377.0
2019-06-28 09:30:00,92.13,92.91,92.01,92.69,54945.0,72.047,72.657,71.9532,72.485,54945.0
2019-06-28 09:40:00,92.78,92.97,92.35,92.41,24380.0,72.5553,72.7039,72.2191,72.266,24380.0
2019-06-28 09:50:00,92.47,92.79,92.34,92.79,25780.0,72.3129,72.5632,72.2113,72.5632,25780.0
2019-06-28 10:00:00,92.76,92.76,92.23,92.28,20521.0,72.5397,72.5397,72.1252,72.1643,20521.0
2019-06-28 10:10:00,92.3,92.41,92.19,92.24,31337.0,72.18,72.266,72.094,72.1331,31337.0
2019-06-28 10:20:00,92.23,92.36,92.13,92.2,26092.0,72.1252,72.2269,72.047,72.1018,26092.0
2019-06-28 10:30:00,92.22,92.53,92.15,92.53,31231.0,72.1174,72.3598,72.0627,72.3598,31231.0
2019-06-28 10:40:00,92.53,92.64,92.42,92.62,38894.0,72.3598,72.4459,72.2738,72.4302,38894.0
2019-06-28 10:50:00,92.63,92.84,92.61,92.77,32833.0,72.438,72.6023,72.4224,72.5475,32833.0
2019-06-28 11:00:00,92.77,92.95,92.75,92.86,34311.0,72.5475,72.6883,72.5319,72.6179,34311.0
2019-06-28 11:10:00,92.88,92.88,92.73,92.78,18817.0,72.6335,72.6335,72.5162,72.5553,18817.0
2019-06-28 11:20:00,92.76,92.96,92.74,92.95,18335.0,72.5397,72.6961,72.5241,72.6883,18335.0
2019-06-28 11:30:00,92.94,93.03,92.82,92.9,24437.0,72.6805,72.7509,72.5866,72.6492,24437.0
2019-06-28 11:40:00,92.93,93.07,92.9,93.03,18169.0,72.6726,72.7821,72.6492,72.7509,18169.0
2019-06-28 11:50:00,93.0,93.23,92.91,93.17,71059.0,72.7274,72.9073,72.657,72.8603,71059.0
2019-06-28 12:00:00,93.17,93.22,92.98,93.05,27245.0,72.8603,72.8994,72.7117,72.7665,27245.0
2019-06-28 12:10:00,93.06,93.22,93.04,93.15,54205.0,72.7743,72.8994,72.7587,72.8447,54205.0
2019-06-28 12:20:00,93.15,93.36,93.13,93.2,18376.0,72.8447,73.0089,72.8291,72.8838,18376.0
2019-06-28 12:30:00,93.19,93.35,93.18,93.34,15041.0,72.876,73.0011,72.8682,72.9933,15041.0
2019-06-28 12:40:00,93.32,93.41,93.25,93.34,23501.0,72.9776,73.048,72.9229,72.9933,23501.0
2019-06-28 12:50:00,93.34,93.44,93.31,93.35,48733.0,72.9933,73.0715,72.9698,73.0011,48733.0
2019-06-28 13:00:00,93.35,93.37,93.06,93.09,19305.0,73.0011,73.0167,72.7743,72.7978,19305.0
2019-06-28 13:10:00,93.1,93.15,92.92,92.94,19167.0,72.8056,72.8447,72.6648,72.6805,19167.0
2019-06-28 13:20:00,92.95,93.08,92.88,93.08,13974.0,72.6883,72.79,72.6335,72.79,13974.0
2019-06-28 13:30:00,93.08,93.29,93.08,93.29,18852.0,72.79,72.9542,72.79,72.9542,18852.0
2019-06-28 13:40:00,93.28,93.41,93.17,93.33,41387.0,72.9464,73.048,72.8603,72.9855,41387.0
2019-06-28 13:50:00,93.35,93.35,93.19,93.3,13186.0,73.0011,73.0011,72.876,72.962,13186.0
2019-06-28 14:00:00,93.3,93.32,93.22,93.3,16156.0,72.962,72.9776,72.8994,72.962,16156.0
2019-06-28 14:10:00,93.29,93.29,93.13,93.18,17557.0,72.9542,72.9542,72.8291,72.8682,17557.0
2019-06-28 14:20:00,93.2,93.33,93.16,93.2,21736.0,72.8838,72.9855,72.8525,72.8838,21736.0
2019-06-28 14:30:00,93.2,93.22,93.02,93.06,40703.0,72.8838,72.8994,72.743,72.7743,40703.0
2019-06-28 14:40:00,93.07,93.12,93.0,93.01,21535.0,72.7821,72.8212,72.7274,72.7352,21535.0
2019-06-28 14:50:00,93.04,93.04,92.76,92.93,38024.0,72.7587,72.7587,72.5397,72.6726,38024.0
2019-06-28 15:00:00,92.91,92.91,92.72,92.82,30735.0,72.657,72.657,72.5084,72.5866,30735.0
2019-06-28 15:10:00,92.8,93.06,92.78,93.02,67873.0,72.571,72.7743,72.5553,72.743,67873.0
2019-06-28 15:20:00,93.01,93.24,93.01,93.22,68411.0,72.7352,72.9151,72.7352,72.8994,68411.0
2019-06-28 15:30:00,93.22,93.54,93.22,93.43,79783.0,72.8994,73.1497,72.8994,73.0637,79783.0
2019-06-28 15:40:00,93.43,93.5,93.23,93.37,84514.0,73.0637,73.1184,72.9073,73.0167,84514.0
2019-06-28 15:50:00,93.38,93.64,93.29,93.49,362124.0,73.0246,73.2279,72.9542,73.1106,362124.0
2019-07-01 09:30:00,94.86,95.33,94.48,94.71,81416.0,74.1819,74.5495,73.8848,74.0646,81416.0
2019-07-01 09:40:00,94.72,95.03,94.33,94.42,59537.0,74.0725,74.3149,73.7675,73.8379,59537.0
2019-07-01 09:50:00,94.37,94.58,94.23,94.37,32908.0,73.7988,73.963,73.6893,73.7988,32908.0
2019-07-01 10:00:00,94.4,94.52,94.11,94.33,48314.0,73.8222,73.9161,73.5954,73.7675,48314.0
2019-07-01 10:10:00,94.36,94.52,94.2,94.5,23452.0,73.7909,73.9161,73.6658,73.9004,23452.0
2019-07-01 10:20:00,94.47,94.51,94.09,94.23,34156.0,73.877,73.9082,73.5798,73.6893,34156.0
2019-07-01 10:30:00,94.18,94.38,93.99,94.37,39157.0,73.6502,73.8066,73.5016,73.7988,39157.0
2019-07-01 10:40:00,94.38,94.74,94.38,94.61,44772.0,73.8066,74.0881,73.8066,73.9864,44772.0
2019-07-01 10:50:00,94.61,94.73,94.48,94.54,42666.0,73.9864,74.0803,73.8848,73.9317,42666.0
2019-07-01 11:00:00,94.58,94.68,94.45,94.48,27349.0,73.963,74.0412,73.8613,73.8848,27349.0
2019-07-01 11:10:00,94.47,94.53,94.17,94.2,30803.0,73.877,73.9239,73.6423,73.6658,30803.0
2019-07-01 11:20:00,94.19,94.29,94.11,94.15,44504.0,73.658,73.7362,73.5954,73.6267,44504.0
2019-07-01 11:30:00,94.17,94.38,94.07,94.24,29455.0,73.6423,73.8066,73.5641,73.6971,29455.0
2019-07-01 11:40:00,94.23,94.32,94.07,94.27,43988.0,73.6893,73.7596,73.5641,73.7205,43988.0
2019-07-01 11:50:00,94.29,94.39,94.25,94.3,24248.0,73.7362,73.8144,73.7049,73.744,24248.0
2019-07-01 12:00:00,94.3,94.32,94.08,94.08,13468.0,73.744,73.7596,73.572,73.572,13468.0
2019-07-01 12:10:00,94.09,94.12,94.0,94.02,18018.0,73.5798,73.6032,73.5094,73.525,18018.0
2019-07-01 12:20:00,94.02,94.21,94.01,94.1,16871.0,73.525,73.6736,73.5172,73.5876,16871.0
2019-07-01 12:30:00,94.09,94.23,94.03,94.17,41807.0,73.5798,73.6893,73.5329,73.6423,41807.0
2019-07-01 12:40:00,94.17,94.2,94.06,94.1,20078.0,73.6423,73.6658,73.5563,73.5876,20078.0
2019-07-01 12:50:00,94.11,94.11,93.94,93.97,16092.0,73.5954,73.5954,73.4625,73.4859,16092.0
2019-07-01 13:00:00,94.0,94.06,93.83,93.95,20134.0,73.5094,73.5563,73.3765,73.4703,20134.0
2019-07-01 13:10:00,93.95,93.95,93.69,93.77,21902.0,73.4703,73.4703,73.267,73.3295,21902.0
2019-07-01 13:20:00,93.77,94.0,93.76,93.98,16248.0,73.3295,73.5094,73.3217,73.4938,16248.0
2019-07-01 13:30:00,93.98,94.08,93.95,94.05,23087.0,73.4938,73.572,73.4703,73.5485,23087.0
2019-07-01 13:40:00,94.03,94.11,93.94,94.11,17306.0,73.5329,73.5954,73.4625,73.5954,17306.0
2019-07-01 13:50:00,94.1,94.3,94.1,94.3,48873.0,73.5876,73.744,73.5876,73.744,48873.0
2019-07-01 14:00:00,94.3,94.35,94.11,94.13,62891.0,73.744,73.7831,73.5954,73.6111,62891.0
2019-07-01 14:10:00,94.13,94.13,93.94,93.96,18519.0,73.6111,73.6111,73.4625,73.4781,18519.0
2019-07-01 14:20:00,93.97,94.19,93.97,94.15,22371.0,73.4859,73.658,73.4859,73.6267,22371.0
2019-07-01 14:30:00,94.16,94.19,94.07,94.11,23998.0,73.6345,73.658,73.5641,73.5954,23998.0
2019-07-01 14:40:00,94.11,94.11,93.98,94.09,23001.0,73.5954,73.5954,73.4938,73.5798,23001.0
2019-07-01 14:50:00,94.09,94.17,94.03,94.03,15570.0,73.5798,73.6423,73.5329,73.5329,15570.0
2019-07-01 15:00:00,94.05,94.31,94.05,94.21,23017.0,73.5485,73.7518,73.5485,73.6736,23017.0
2019-07-01 15:10:00,94.22,94.29,94.16,94.26,66898.0,73.6814,73.7362,73.6345,73.7127,66898.0
2019-07-01 15:20:00,94.28,94.38,94.13,94.17,81214.0,73.7284,73.8066,73.6111,73.6423,81214.0
2019-07-01 15:30:00,94.2,94.35,93.98,93.99,32506.0,73.6658,73.7831,73.4938,73.5016,32506.0
2019-07-01 15:40:00,94.01,94.03,93.66,93.66,56317.0,73.5172,73.5329,73.2435,73.2435,56317.0
2019-07-01 15:50:00,93.67,94.1,93.62,94.05,242154.0,73.2513,73.5876,73.2122,73.5485,242154.0
2019-07-02 09:30:00,93.72,93.99,93.18,93.64,90672.0,73.2904,73.5016,72.8682,73.2279,90672.0
2019-07-02 09:40:00,93.66,93.66,93.06,93.23,58158.0,73.2435,73.2435,72.7743,72.9073,58158.0
2019-07-02 09:50:00,93.24,93.82,93.22,93.79,76155.0,72.9151,73.3686,72.8994,73.3452,76155.0
2019-07-02 10:00:00,93.74,93.95,93.26,93.63,80597.0,73.3061,73.4703,72.9307,73.2201,80597.0
2019-07-02 10:10:00,93.63,93.81,93.47,93.74,46724.0,73.2201,73.3608,73.0949,73.3061,46724.0
2019-07-02 10:20:00,93.69,94.21,93.65,94.21,66630.0,73.267,73.6736,73.2357,73.6736,66630.0
2019-07-02 10:30:00,94.15,94.45,94.12,94.38,84212.0,73.6267,73.8613,73.6032,73.8066,84212.0
2019-07-02 10:40:00,94.37,94.37,94.0,94.03,65019.0,73.7988,73.7988,73.5094,73.5329,65019.0
2019-07-02 10:50:00,94.03,94.68,94.0,94.58,144977.0,73.5329,74.0412,73.5094,73.963,144977.0
2019-07-02 11:00:00,94.58,94.79,94.48,94.79,96414.0,73.963,74.1272,73.8848,74.1272,96414.0
2019-07-02 11:10:00,94.77,96.0,94.73,95.89,403370.0,74.1116,75.0734,74.0803,74.9874,403370.0
2019-07-02 11:20:00,95.9,96.15,95.68,95.7,158281.0,74.9952,75.1907,74.8232,74.8388,158281.0
2019-07-02 11:30:00,95.71,95.75,95.27,95.31,92343.0,74.8467,74.8779,74.5026,74.5338,92343.0
2019-07-02 11:40:00,95.29,95.68,95.26,95.52,70587.0,74.5182,74.8232,74.4947,74.6981,70587.0
2019-07-02 11:50:00,95.53,95.57,95.36,95.45,58057.0,74.7059,74.7372,74.5729,74.6433,58057.0
2019-07-02 12:00:00,95.46,95.46,95.15,95.41,49206.0,74.6511,74.6511,74.4087,74.612,49206.0
2019-07-02 12:10:00,95.43,95.66,95.37,95.59,71990.0,74.6277,74.8075,74.5808,74.7528,71990.0
2019-07-02 12:20:00,95.57,95.58,94.97,95.01,72085.0,74.7372,74.745,74.268,74.2992,72085.0
2019-07-02 12:30:00,95.03,95.3,94.88,95.25,37961.0,74.3149,74.526,74.1976,74.4869,37961.0
2019-07-02 12:40:00,95.25,95.34,95.16,95.33,47512.0,74.4869,74.5573,74.4165,74.5495,47512.0
2019-07-02 12:50:00,95.32,95.35,95.18,95.3,43446.0,74.5417,74.5651,74.4322,74.526,43446.0
2019-07-02 13:00:00,95.29,95.3,95.09,95.16,39595.0,74.5182,74.526,74.3618,74.4165,39595.0
2019-07-02 13:10:00,95.19,95.19,95.06,95.15,43717.0,74.44,74.44,74.3383,74.4087,43717.0
2019-07-02 13:20:00,95.15,95.3,95.14,95.28,38287.0,74.4087,74.526,74.4009,74.5104,38287.0
2019-07-02 13:30:00,95.28,95.35,95.19,95.33,38006.0,74.5104,74.5651,74.44,74.5495,38006.0
2019-07-02 13:40:00,95.32,95.45,95.29,95.41,35803.0,74.5417,74.6433,74.5182,74.612,35803.0
2019-07-02 13:50:00,95.41,95.47,95.38,95.46,42129.0,74.612,74.659,74.5886,74.6511,42129.0
2019-07-02 14:00:00,95.46,95.58,95.43,95.54,76880.0,74.6511,74.745,74.6277,74.7137,76880.0
2019-07-02 14:10:00,95.54,95.59,95.43,95.46,41825.0,74.7137,74.7528,74.6277,74.6511,41825.0
2019-07-02 14:20:00,95.47,95.53,95.35,95.38,43433.0,74.659,74.7059,74.5651,74.5886,43433.0
2019-07-02 14:30:00,95.41,95.43,95.23,95.34,45779.0,74.612,74.6277,74.4713,74.5573,45779.0
2019-07-02 14:40:00,95.36,95.47,95.27,95.4,51358.0,74.5729,74.659,74.5026,74.6042,51358.0
2019-07-02 14:50:00,95.39,95.4,95.21,95.22,40929.0,74.5964,74.6042,74.4556,74.4635,40929.0
2019-07-02 15:00:00,95.22,95.25,95.14,95.22,44426.0,74.4635,74.4869,74.4009,74.4635,44426.0
2019-07-02 15:10:00,95.2,95.34,95.18,95.33,46023.0,74.4478,74.5573,74.4322,74.5495,46023.0
2019-07-02 15:20:00,95.34,95.46,95.26,95.28,56415.0,74.5573,74.6511,74.4947,74.5104,56415.0
2019-07-02 15:30:00,95.28,95.44,95.26,95.39,77699.0,74.5104,74.6355,74.4947,74.5964,77699.0
2019-07-02 15:40:00,95.4,95.55,95.36,95.51,115789.0,74.6042,74.7215,74.5729,74.6902,115789.0
2019-07-02 15:50:00,95.51,95.75,95.5,95.74,296355.0,74.6902,74.8779,74.6824,74.8701,296355.0
2019-07-03 09:30:00,96.0,96.7,95.86,96.41,84560.0,75.0734,75.6208,74.964,75.3941,84560.0
2019-07-03 09:40:00,96.39,96.51,96.12,96.2,54773.0,75.3784,75.4723,75.1673,75.2298,54773.0
2019-07-03 09:50:00,96.22,96.48,96.04,96.48,52723.0,75.2455,75.4488,75.1047,75.4488,52723.0
2019-07-03 10:00:00,96.47,96.57,96.31,96.37,52358.0,75.441,75.5192,75.3159,75.3628,52358.0
2019-07-03 10:10:00,96.38,96.74,96.37,96.73,53957.0,75.3706,75.6521,75.3628,75.6443,53957.0
2019-07-03 10:20:00,96.75,96.76,96.55,96.76,59564.0,75.6599,75.6678,75.5035,75.6678,59564.0
2019-07-03 10:30:00,96.74,96.74,96.27,96.58,78086.0,75.6521,75.6521,75.2846,75.527,78086.0
2019-07-03 10:40:00,96.57,96.89,96.56,96.88,82528.0,75.5192,75.7694,75.5114,75.7616,82528.0
2019-07-03 10:50:00,96.87,96.87,96.5,96.5,46365.0,75.7538,75.7538,75.4644,75.4644,46365.0
2019-07-03 11:00:00,96.51,96.58,96.42,96.57,44791.0,75.4723,75.527,75.4019,75.5192,44791.0
2019-07-03 11:10:00,96.55,96.65,96.46,96.65,42797.0,75.5035,75.5817,75.4332,75.5817,42797.0
2019-07-03 11:20:00,96.65,96.79,96.58,96.74,43580.0,75.5817,75.6912,75.527,75.6521,43580.0
2019-07-03 11:30:00,96.72,96.96,96.7,96.84,47939.0,75.6365,75.8242,75.6208,75.7303,47939.0
2019-07-03 11:40:00,96.83,96.92,96.7,96.89,39556.0,75.7225,75.7929,75.6208,75.7694,39556.0
2019-07-03 11:50:00,96.9,96.92,96.77,96.78,34216.0,75.7772,75.7929,75.6756,75.6834,34216.0
2019-07-03 12:00:00,96.75,96.94,96.73,96.91,53489.0,75.6599,75.8085,75.6443,75.7851,53489.0
2019-07-03 12:10:00,96.91,97.03,96.76,96.81,61257.0,75.7851,75.8789,75.6678,75.7069,61257.0
2019-07-03 12:20:00,96.8,96.81,96.57,96.62,41376.0,75.699,75.7069,75.5192,75.5583,41376.0
2019-07-03 12:30:00,96.62,96.77,96.62,96.72,51683.0,75.5583,75.6756,75.5583,75.6365,51683.0
2019-07-03 12:40:00,96.72,96.72,96.6,96.71,88420.0,75.6365,75.6365,75.5426,75.6287,88420.0
2019-07-03 12:50:00,96.7,97.04,96.7,97.0,147690.0,75.6208,75.8867,75.6208,75.8554,147690.0
2019-07-05 09:30:00,96.68,96.97,95.83,96.06,65969.0,75.6052,75.832,74.9405,75.1204,65969.0
2019-07-05 09:40:00,96.02,96.17,95.68,96.04,27042.0,75.0891,75.2064,74.8232,75.1047,27042.0
2019-07-05 09:50:00,96.07,96.47,95.97,96.39,37324.0,75.1282,75.441,75.05,75.3784,37324.0
2019-07-05 10:00:00,96.41,96.47,96.22,96.27,35302.0,75.3941,75.441,75.2455,75.2846,35302.0
2019-07-05 10:10:00,96.26,96.33,96.01,96.07,24070.0,75.2768,75.3315,75.0813,75.1282,24070.0
2019-07-05 10:20:00,96.09,96.1,95.8,95.84,35234.0,75.1438,75.1516,74.917,74.9483,35234.0
2019-07-05 10:30:00,95.86,96.0,95.82,95.92,22378.0,74.964,75.0734,74.9327,75.0109,22378.0
2019-07-05 10:40:00,95.9,95.98,95.85,95.96,25153.0,74.9952,75.0578,74.9561,75.0422,25153.0
2019-07-05 10:50:00,95.99,96.16,95.99,96.11,24608.0,75.0656,75.1986,75.0656,75.1595,24608.0
2019-07-05 11:00:00,96.12,96.4,96.07,96.33,21679.0,75.1673,75.3862,75.1282,75.3315,21679.0
2019-07-05 11:10:00,96.33,96.66,96.31,96.61,24277.0,75.3315,75.5896,75.3159,75.5505,24277.0
2019-07-05 11:20:00,96.62,96.68,96.52,96.54,18190.0,75.5583,75.6052,75.4801,75.4957,18190.0
2019-07-05 11:30:00,96.56,96.65,96.48,96.5,35120.0,75.5114,75.5817,75.4488,75.4644,35120.0
2019-07-05 11:40:00,96.5,96.56,96.44,96.49,25013.0,75.4644,75.5114,75.4175,75.4566,25013.0
2019-07-05 11:50:00,96.5,96.64,96.48,96.64,18324.0,75.4644,75.5739,75.4488,75.5739,18324.0
2019-07-05 12:00:00,96.67,96.72,96.53,96.65,21016.0,75.5974,75.6365,75.4879,75.5817,21016.0
2019-07-05 12:10:00,96.66,96.85,96.66,96.85,16867.0,75.5896,75.7381,75.5896,75.7381,16867.0
2019-07-05 12:20:00,96.84,96.88,96.75,96.79,12736.0,75.7303,75.7616,75.6599,75.6912,12736.0
2019-07-05 12:30:00,96.8,96.91,96.8,96.84,13693.0,75.699,75.7851,75.699,75.7303,13693.0
2019-07-05 12:40:00,96.83,96.97,96.8,96.94,13518.0,75.7225,75.832,75.699,75.8085,13518.0
2019-07-05 12:50:00,96.94,96.97,96.87,96.92,12064.0,75.8085,75.832,75.7538,75.7929,12064.0
2019-07-05 13:00:00,96.93,97.15,96.93,97.13,25172.0,75.8007,75.9728,75.8007,75.9571,25172.0
2019-07-05 13:10:00,97.13,97.19,97.11,97.18,26618.0,75.9571,76.004,75.9415,75.9962,26618.0
2019-07-05 13:20:00,97.17,97.35,97.11,97.15,140426.0,75.9884,76.1292,75.9415,75.9728,140426.0
2019-07-05 13:30:00,97.14,97.26,97.12,97.24,25575.0,75.9649,76.0588,75.9493,76.0431,25575.0
2019-07-05 13:40:00,97.24,97.34,97.21,97.24,30690.0,76.0431,76.1213,76.0197,76.0431,30690.0
2019-07-05 13:50:00,97.25,97.25,97.08,97.1,31274.0,76.051,76.051,75.918,75.9337,31274.0
2019-07-05 14:00:00,97.09,97.11,96.85,96.85,33415.0,75.9258,75.9415,75.7381,75.7381,33415.0
2019-07-05 14:10:00,96.87,96.9,96.72,96.73,18392.0,75.7538,75.7772,75.6365,75.6443,18392.0
2019-07-05 14:20:00,96.75,96.86,96.73,96.77,20063.0,75.6599,75.746,75.6443,75.6756,20063.0
2019-07-05 14:30:00,96.78,96.99,96.77,96.92,20572.0,75.6834,75.8476,75.6756,75.7929,20572.0
2019-07-05 14:40:00,96.91,96.93,96.75,96.9,28216.0,75.7851,75.8007,75.6599,75.7772,28216.0
2019-07-05 14:50:00,96.9,96.98,96.82,96.86,12457.0,75.7772,75.8398,75.7147,75.746,12457.0
2019-07-05 15:00:00,96.86,96.86,96.78,96.84,20813.0,75.746,75.746,75.6834,75.7303,20813.0
2019-07-05 15:10:00,96.85,96.92,96.73,96.92,24691.0,75.7381,75.7929,75.6443,75.7929,24691.0
2019-07-05 15:20:00,96.93,97.04,96.9,97.02,43835.0,75.8007,75.8867,75.7772,75.8711,43835.0
2019-07-05 15:30:00,97.01,97.01,96.91,96.92,44855.0,75.8633,75.8633,75.7851,75.7929,44855.0
2019-07-05 15:40:00,96.93,96.93,96.77,96.88,33804.0,75.8007,75.8007,75.6756,75.7616,33804.0
2019-07-05 15:50:00,96.89,96.9,96.66,96.83,205125.0,75.7694,75.7772,75.5896,75.7225,205125.0
2019-07-08 09:30:00,96.55,97.15,96.55,96.88,38078.0,75.5035,75.9728,75.5035,75.7616,38078.0
2019-07-08 09:40:00,96.89,97.64,96.76,97.64,77852.0,75.7694,76.3559,75.6678,76.3559,77852.0
2019-07-08 09:50:00,97.68,98.08,97.54,98.01,87534.0,76.3872,76.7,76.2777,76.6453,87534.0
2019-07-08 10:00:00,97.96,98.43,97.87,98.41,174205.0,76.6062,76.9737,76.5358,76.9581,174205.0
2019-07-08 10:10:00,98.41,98.55,98.19,98.26,62059.0,76.9581,77.0676,76.786,76.8408,62059.0
2019-07-08 10:20:00,98.25,98.26,97.57,97.65,62127.0,76.833,76.8408,76.3012,76.3638,62127.0
2019-07-08 10:30:00,97.65,97.8,97.44,97.55,74195.0,76.3638,76.4811,76.1995,76.2856,74195.0
2019-07-08 10:40:00,97.6,97.77,97.48,97.53,34851.0,76.3247,76.4576,76.2308,76.2699,34851.0
2019-07-08 10:50:00,97.56,97.59,97.3,97.46,26218.0,76.2934,76.3168,76.0901,76.2152,26218.0
2019-07-08 11:00:00,97.46,97.68,97.43,97.46,24859.0,76.2152,76.3872,76.1917,76.2152,24859.0
2019-07-08 11:10:00,97.46,97.56,97.33,97.39,31413.0,76.2152,76.2934,76.1135,76.1604,31413.0
2019-07-08 11:20:00,97.39,97.53,97.26,97.52,19555.0,76.1604,76.2699,76.0588,76.2621,19555.0
2019-07-08 11:30:00,97.51,97.51,97.18,97.2,31422.0,76.2543,76.2543,75.9962,76.0119,31422.0
2019-07-08 11:40:00,97.22,97.29,97.14,97.24,36856.0,76.0275,76.0822,75.9649,76.0431,36856.0
2019-07-08 11:50:00,97.25,97.47,97.22,97.45,21925.0,76.051,76.223,76.0275,76.2074,21925.0
2019-07-08 12:00:00,97.46,97.48,97.24,97.36,24299.0,76.2152,76.2308,76.0431,76.137,24299.0
2019-07-08 12:10:00,97.36,97.36,97.18,97.31,24236.0,76.137,76.137,75.9962,76.0979,24236.0
2019-07-08 12:20:00,97.31,97.36,97.26,97.28,21678.0,76.0979,76.137,76.0588,76.0744,21678.0
2019-07-08 12:30:00,97.28,97.42,97.26,97.3,23427.0,76.0744,76.1839,76.0588,76.0901,23427.0
2019-07-08 12:40:00,97.29,97.33,97.21,97.21,22304.0,76.0822,76.1135,76.0197,76.0197,22304.0
2019-07-08 12:50:00,97.21,97.31,97.2,97.3,17921.0,76.0197,76.0979,76.0119,76.0901,17921.0
2019-07-08 13:00:00,97.3,97.48,97.3,97.43,19237.0,76.0901,76.2308,76.0901,76.1917,19237.0
2019-07-08 13:10:00,97.42,97.49,97.38,97.48,20982.0,76.1839,76.2386,76.1526,76.2308,20982.0
2019-07-08 13:20:00,97.46,97.49,97.33,97.37,16639.0,76.2152,76.2386,76.1135,76.1448,16639.0
2019-07-08 13:30:00,97.37,97.4,97.28,97.28,25864.0,76.1448,76.1683,76.0744,76.0744,25864.0
2019-07-08 13:40:00,97.28,97.32,97.1,97.15,24393.0,76.0744,76.1057,75.9337,75.9728,24393.0
2019-07-08 13:50:00,97.16,97.31,97.16,97.28,13080.0,75.9806,76.0979,75.9806,76.0744,13080.0
2019-07-08 14:00:00,97.29,97.3,97.17,97.29,22602.0,76.0822,76.0901,75.9884,76.0822,22602.0
2019-07-08 14:10:00,97.29,97.32,97.14,97.22,20952.0,76.0822,76.1057,75.9649,76.0275,20952.0
2019-07-08 14:20:00,97.23,97.28,97.17,97.17,26313.0,76.0353,76.0744,75.9884,75.9884,26313.0
2019-07-08 14:30:00,97.15,97.18,97.01,97.05,22954.0,75.9728,75.9962,75.8633,75.8946,22954.0
2019-07-08 14:40:00,97.06,97.09,97.0,97.02,29753.0,75.9024,75.9258,75.8554,75.8711,29753.0
2019-07-08 14:50:00,97.02,97.07,96.9,97.06,28910.0,75.8711,75.9102,75.7772,75.9024,28910.0
2019-07-08 15:00:00,97.07,97.11,97.0,97.05,37687.0,75.9102,75.9415,75.8554,75.8946,37687.0
2019-07-08 15:10:00,97.04,97.2,97.04,97.18,30034.0,75.8867,76.0119,75.8867,75.9962,30034.0
2019-07-08 15:20:00,97.18,97.27,97.13,97.23,41409.0,75.9962,76.0666,75.9571,76.0353,41409.0
2019-07-08 15:30:00,97.24,97.4,97.21,97.36,81397.0,76.0431,76.1683,76.0197,76.137,81397.0
2019-07-08 15:40:00,97.37,97.39,97.23,97.25,94497.0,76.1448,76.1604,76.0353,76.051,94497.0
2019-07-08 15:50:00,97.25,97.26,96.96,97.0,263898.0,76.051,76.0588,75.8242,75.8554,263898.0
2019-07-09 09:30:00,96.99,97.09,96.61,96.71,44744.0,75.8476,75.9258,75.5505,75.6287,44744.0
2019-07-09 09:40:00,96.7,97.0,96.59,96.94,26539.0,75.6208,75.8554,75.5348,75.8085,26539.0
2019-07-09 09:50:00,96.91,97.28,96.87,97.23,39946.0,75.7851,76.0744,75.7538,76.0353,39946.0
2019-07-09 10:00:00,97.18,97.62,97.06,97.57,40966.0,75.9962,76.3403,75.9024,76.3012,40966.0
2019-07-09 10:10:00,97.57,97.77,97.45,97.75,23582.0,76.3012,76.4576,76.2074,76.442,23582.0
2019-07-09 10:20:00,97.73,98.18,97.71,97.94,94478.0,76.4263,76.7782,76.4107,76.5905,94478.0
2019-07-09 10:30:00,97.93,97.96,97.7,97.8,40598.0,76.5827,76.6062,76.4029,76.4811,40598.0
2019-07-09 10:40:00,97.82,98.04,97.82,98.0,26349.0,76.4967,76.6687,76.4967,76.6375,26349.0
2019-07-09 10:50:00,97.99,98.04,97.77,97.95,24485.0,76.6296,76.6687,76.4576,76.5984,24485.0
2019-07-09 11:00:00,97.95,98.18,97.87,97.9,46473.0,76.5984,76.7782,76.5358,76.5593,46473.0
2019-07-09 11:10:00,97.88,98.07,97.86,98.07,64241.0,76.5436,76.6922,76.528,76.6922,64241.0
2019-07-09 11:20:00,98.08,98.15,97.96,97.99,24539.0,76.7,76.7548,76.6062,76.6296,24539.0
2019-07-09 11:30:00,98.0,98.34,98.0,98.22,136925.0,76.6375,76.9033,76.6375,76.8095,136925.0
2019-07-09 11:40:00,98.24,98.24,98.0,98.19,19614.0,76.8251,76.8251,76.6375,76.786,19614.0
2019-07-09 11:50:00,98.2,98.27,98.05,98.05,21317.0,76.7939,76.8486,76.6766,76.6766,21317.0
2019-07-09 12:00:00,98.05,98.21,98.05,98.2,17649.0,76.6766,76.8017,76.6766,76.7939,17649.0
2019-07-09 12:10:00,98.2,98.23,98.09,98.11,20612.0,76.7939,76.8173,76.7078,76.7235,20612.0
2019-07-09 12:20:00,98.12,98.18,98.05,98.13,16191.0,76.7313,76.7782,76.6766,76.7391,16191.0
2019-07-09 12:30:00,98.12,98.14,97.97,98.06,16132.0,76.7313,76.7469,76.614,76.6844,16132.0
2019-07-09 12:40:00,98.06,98.12,97.92,97.95,18852.0,76.6844,76.7313,76.5749,76.5984,18852.0
2019-07-09 12:50:00,97.94,98.01,97.85,97.96,18146.0,76.5905,76.6453,76.5202,76.6062,18146.0
2019-07-09 13:00:00,97.97,98.0,97.87,97.99,15215.0,76.614,76.6375,76.5358,76.6296,15215.0
2019-07-09 13:10:00,98.0,98.0,97.86,97.9,13681.0,76.6375,76.6375,76.528,76.5593,13681.0
2019-07-09 13:20:00,97.92,98.07,97.91,98.03,18234.0,76.5749,76.6922,76.5671,76.6609,18234.0
2019-07-09 13:30:00,98.04,98.12,97.98,98.03,18666.0,76.6687,76.7313,76.6218,76.6609,18666.0
2019-07-09 13:40:00,98.05,98.05,97.93,97.96,23906.0,76.6766,76.6766,76.5827,76.6062,23906.0
2019-07-09 13:50:00,97.97,98.05,97.88,98.03,23076.0,76.614,76.6766,76.5436,76.6609,23076.0
2019-07-09 14:00:00,98.03,98.07,97.9,97.99,23780.0,76.6609,76.6922,76.5593,76.6296,23780.0
2019-07-09 14:10:00,97.98,98.03,97.91,98.02,20980.0,76.6218,76.6609,76.5671,76.6531,20980.0
2019-07-09 14:20:00,98.01,98.01,97.87,97.93,22742.0,76.6453,76.6453,76.5358,76.5827,22742.0
2019-07-09 14:30:00,97.92,97.94,97.7,97.7,26682.0,76.5749,76.5905,76.4029,76.4029,26682.0
2019-07-09 14:40:00,97.7,97.71,97.57,97.64,49316.0,76.4029,76.4107,76.3012,76.3559,49316.0
2019-07-09 14:50:00,97.67,97.67,97.46,97.53,36109.0,76.3794,76.3794,76.2152,76.2699,36109.0
2019-07-09 15:00:00,97.52,97.67,97.47,97.48,31295.0,76.2621,76.3794,76.223,76.2308,31295.0
2019-07-09 15:10:00,97.47,97.49,97.39,97.47,30769.0,76.223,76.2386,76.1604,76.223,30769.0
2019-07-09 15:20:00,97.47,97.54,97.39,97.42,31914.0,76.223,76.2777,76.1604,76.1839,31914.0
2019-07-09 15:30:00,97.42,97.66,97.36,97.57,79888.0,76.1839,76.3716,76.137,76.3012,79888.0
2019-07-09 15:40:00,97.57,97.6,97.45,97.46,64897.0,76.3012,76.3247,76.2074,76.2152,64897.0
2019-07-09 15:50:00,97.46,97.75,97.44,97.71,162833.0,76.2152,76.442,76.1995,76.4107,162833.0
2019-07-10 09:30:00,98.22,98.96,98.09,98.65,67177.0,76.8095,77.3882,76.7078,77.1458,67177.0
2019-07-10 09:40:00,98.52,98.77,98.49,98.66,25156.0,77.0441,77.2396,77.0207,77.1536,25156.0
2019-07-10 09:50:00,98.66,98.88,98.63,98.69,30402.0,77.1536,77.3256,77.1301,77.1771,30402.0
2019-07-10 10:00:00,98.67,98.81,98.3,98.35,44480.0,77.1614,77.2709,76.8721,76.9112,44480.0
2019-07-10 10:10:00,98.33,98.37,98.12,98.29,83448.0,76.8955,76.9268,76.7313,76.8642,83448.0
2019-07-10 10:20:00,98.27,98.3,98.1,98.19,39374.0,76.8486,76.8721,76.7157,76.786,39374.0
2019-07-10 10:30:00,98.2,98.57,98.2,98.27,31579.0,76.7939,77.0832,76.7939,76.8486,31579.0
2019-07-10 10:40:00,98.24,98.24,97.94,98.03,45160.0,76.8251,76.8251,76.5905,76.6609,45160.0
2019-07-10 10:50:00,98.03,98.05,97.86,97.93,26604.0,76.6609,76.6766,76.528,76.5827,26604.0
2019-07-10 11:00:00,97.94,98.11,97.83,97.88,24085.0,76.5905,76.7235,76.5045,76.5436,24085.0
2019-07-10 11:10:00,97.86,97.98,97.79,97.83,26048.0,76.528,76.6218,76.4732,76.5045,26048.0
2019-07-10 11:20:00,97.84,97.84,97.51,97.63,55369.0,76.5123,76.5123,76.2543,76.3481,55369.0
2019-07-10 11:30:00,97.62,98.13,97.62,98.11,21061.0,76.3403,76.7391,76.3403,76.7235,21061.0
2019-07-10 11:40:00,98.12,98.23,98.03,98.09,16446.0,76.7313,76.8173,76.6609,76.7078,16446.0
2019-07-10 11:50:00,98.1,98.16,97.86,97.87,41398.0,76.7157,76.7626,76.528,76.5358,41398.0
2019-07-10 12:00:00,97.88,97.94,97.73,97.81,19150.0,76.5436,76.5905,76.4263,76.4889,19150.0
2019-07-10 12:10:00,97.78,97.81,97.63,97.68,11145.0,76.4654,76.4889,76.3481,76.3872,11145.0
2019-07-10 12:20:00,97.69,97.84,97.66,97.84,15663.0,76.395,76.5123,76.3716,76.5123,15663.0
2019-07-10 12:30:00,97.84,98.01,97.83,97.9,11703.0,76.5123,76.6453,76.5045,76.5593,11703.0
2019-07-10 12:40:00,97.93,98.02,97.88,98.0,16783.0,76.5827,76.6531,76.5436,76.6375,16783.0
2019-07-10 12:50:00,97.96,98.0,97.79,97.81,21937.0,76.6062,76.6375,76.4732,76.4889,21937.0
2019-07-10 13:00:00,97.82,98.01,97.82,98.01,14065.0,76.4967,76.6453,76.4967,76.6453,14065.0
2019-07-10 13:10:00,98.0,98.05,97.86,97.87,28316.0,76.6375,76.6766,76.528,76.5358,28316.0
2019-07-10 13:20:00,97.87,97.96,97.86,97.91,11895.0,76.5358,76.6062,76.528,76.5671,11895.0
2019-07-10 13:30:00,97.91,98.03,97.91,98.03,14861.0,76.5671,76.6609,76.5671,76.6609,14861.0
2019-07-10 13:40:00,98.02,98.14,98.01,98.11,12107.0,76.6531,76.7469,76.6453,76.7235,12107.0
2019-07-10 13:50:00,98.1,98.11,98.05,98.07,13192.0,76.7157,76.7235,76.6766,76.6922,13192.0
2019-07-10 14:00:00,98.08,98.19,98.04,98.08,33478.0,76.7,76.786,76.6687,76.7,33478.0
2019-07-10 14:10:00,98.09,98.24,98.05,98.15,16265.0,76.7078,76.8251,76.6766,76.7548,16265.0
2019-07-10 14:20:00,98.18,98.21,98.06,98.08,23908.0,76.7782,76.8017,76.6844,76.7,23908.0
2019-07-10 14:30:00,98.08,98.27,98.08,98.14,18945.0,76.7,76.8486,76.7,76.7469,18945.0
2019-07-10 14:40:00,98.13,98.23,98.13,98.14,15753.0,76.7391,76.8173,76.7391,76.7469,15753.0
2019-07-10 14:50:00,98.13,98.16,98.06,98.12,10189.0,76.7391,76.7626,76.6844,76.7313,10189.0
2019-07-10 15:00:00,98.11,98.15,98.04,98.13,15973.0,76.7235,76.7548,76.6687,76.7391,15973.0
2019-07-10 15:10:00,98.15,98.21,98.1,98.1,21627.0,76.7548,76.8017,76.7157,76.7157,21627.0
2019-07-10 15:20:00,98.1,98.22,98.07,98.21,21376.0,76.7157,76.8095,76.6922,76.8017,21376.0
2019-07-10 15:30:00,98.21,98.38,98.13,98.13,37357.0,76.8017,76.9346,76.7391,76.7391,37357.0
2019-07-10 15:40:00,98.14,98.28,98.12,98.23,55963.0,76.7469,76.8564,76.7313,76.8173,55963.0
2019-07-10 15:50:00,98.22,98.36,98.12,98.12,154760.0,76.8095,76.919,76.7313,76.7313,154760.0
2019-07-11 09:30:00,98.66,98.98,98.32,98.98,72312.0,77.1536,77.4038,76.8877,77.4038,72312.0
2019-07-11 09:40:00,99.0,99.09,98.8,98.94,34161.0,77.4195,77.4899,77.2631,77.3726,34161.0
2019-07-11 09:50:00,98.95,99.02,98.77,98.94,44538.0,77.3804,77.4351,77.2396,77.3726,44538.0
2019-07-11 10:00:00,98.95,98.95,98.49,98.65,51539.0,77.3804,77.3804,77.0207,77.1458,51539.0
2019-07-11 10:10:00,98.67,98.72,98.46,98.47,43588.0,77.1614,77.2005,76.9972,77.005,43588.0
2019-07-11 10:20:00,98.44,98.59,98.4,98.53,30201.0,76.9816,77.0989,76.9503,77.0519,30201.0
2019-07-11 10:30:00,98.53,98.56,98.29,98.29,22046.0,77.0519,77.0754,76.8642,76.8642,22046.0
2019-07-11 10:40:00,98.29,98.33,98.15,98.24,23423.0,76.8642,76.8955,76.7548,76.8251,23423.0
2019-07-11 10:50:00,98.27,98.27,97.96,98.16,22870.0,76.8486,76.8486,76.6062,76.7626,22870.0
2019-07-11 11:00:00,98.15,98.35,98.14,98.3,33620.0,76.7548,76.9112,76.7469,76.8721,33620.0
2019-07-11 11:10:00,98.3,98.5,98.3,98.48,29116.0,76.8721,77.0285,76.8721,77.0128,29116.0
2019-07-11 11:20:00,98.46,98.52,98.38,98.51,20342.0,76.9972,77.0441,76.9346,77.0363,20342.0
2019-07-11 11:30:00,98.5,98.78,98.5,98.78,46676.0,77.0285,77.2474,77.0285,77.2474,46676.0
2019-07-11 11:40:00,98.81,99.03,98.79,98.92,43277.0,77.2709,77.4429,77.2553,77.3569,43277.0
2019-07-11 11:50:00,98.93,98.93,98.72,98.77,22906.0,77.3647,77.3647,77.2005,77.2396,22906.0
2019-07-11 12:00:00,98.78,98.91,98.78,98.88,20865.0,77.2474,77.3491,77.2474,77.3256,20865.0
2019-07-11 12:10:00,98.89,98.95,98.85,98.86,16507.0,77.3335,77.3804,77.3022,77.31,16507.0
2019-07-11 12:20:00,98.85,98.95,98.76,98.88,23114.0,77.3022,77.3804,77.2318,77.3256,23114.0
2019-07-11 12:30:00,98.88,99.11,98.88,98.97,32935.0,77.3256,77.5055,77.3256,77.396,32935.0
2019-07-11 12:40:00,98.97,99.17,98.97,99.14,21873.0,77.396,77.5524,77.396,77.529,21873.0
2019-07-11 12:50:00,99.15,99.15,99.0,99.12,38930.0,77.5368,77.5368,77.4195,77.5133,38930.0
2019-07-11 13:00:00,99.1,99.12,98.93,98.93,29977.0,77.4977,77.5133,77.3647,77.3647,29977.0
2019-07-11 13:10:00,98.92,98.97,98.83,98.84,25243.0,77.3569,77.396,77.2865,77.2944,25243.0
2019-07-11 13:20:00,98.84,98.9,98.79,98.79,35255.0,77.2944,77.3413,77.2553,77.2553,35255.0
2019-07-11 13:30:00,98.8,98.92,98.78,98.91,27246.0,77.2631,77.3569,77.2474,77.3491,27246.0
2019-07-11 13:40:00,98.91,98.95,98.82,98.94,17779.0,77.3491,77.3804,77.2787,77.3726,17779.0
2019-07-11 13:50:00,98.92,99.03,98.88,98.91,21193.0,77.3569,77.4429,77.3256,77.3491,21193.0
2019-07-11 14:00:00,98.89,98.96,98.83,98.9,27437.0,77.3335,77.3882,77.2865,77.3413,27437.0
2019-07-11 14:10:00,98.88,98.92,98.82,98.85,28375.0,77.3256,77.3569,77.2787,77.3022,28375.0
2019-07-11 14:20:00,98.85,98.98,98.84,98.98,58003.0,77.3022,77.4038,77.2944,77.4038,58003.0
2019-07-11 14:30:00,98.99,99.36,98.98,99.3,103684.0,77.4117,77.701,77.4038,77.6541,103684.0
2019-07-11 14:40:00,99.31,99.36,99.26,99.29,39894.0,77.6619,77.701,77.6228,77.6463,39894.0
2019-07-11 14:50:00,99.27,99.32,99.12,99.18,32088.0,77.6306,77.6697,77.5133,77.5602,32088.0
2019-07-11 15:00:00,99.2,99.23,99.16,99.19,30112.0,77.5759,77.5993,77.5446,77.5681,30112.0
2019-07-11 15:10:00,99.2,99.38,99.2,99.37,29151.0,77.5759,77.7166,77.5759,77.7088,29151.0
2019-07-11 15:20:00,99.37,99.39,99.23,99.25,37239.0,77.7088,77.7245,77.5993,77.615,37239.0
2019-07-11 15:30:00,99.25,99.38,99.25,99.3,50348.0,77.615,77.7166,77.615,77.6541,50348.0
2019-07-11 15:40:00,99.29,99.37,99.28,99.31,71105.0,77.6463,77.7088,77.6384,77.6619,71105.0
2019-07-11 15:50:00,99.32,99.65,99.26,99.61,287876.0,77.6697,77.9278,77.6228,77.8965,287876.0
2019-07-12 09:30:00,99.25,99.74,99.25,99.53,42031.0,77.615,77.9982,77.615,77.8339,42031.0
2019-07-12 09:40:00,99.55,99.77,99.47,99.77,10110.0,77.8496,78.0216,77.787,78.0216,10110.0
2019-07-12 09:50:00,99.77,99.92,99.68,99.68,10455.0,78.0216,78.1389,77.9512,77.9512,10455.0
2019-07-12 10:00:00,99.66,99.81,99.54,99.63,11591.0,77.9356,78.0529,77.8418,77.9121,11591.0
2019-07-12 10:10:00,99.66,99.92,99.63,99.9,29107.0,77.9356,78.1389,77.9121,78.1233,29107.0
2019-07-12 10:20:00,99.9,100.15,99.84,100.1,96332.0,78.1233,78.3188,78.0764,78.2797,96332.0
2019-07-12 10:30:00,100.15,100.34,100.1,100.12,75959.0,78.3188,78.4674,78.2797,78.2953,75959.0
2019-07-12 10:40:00,100.07,100.3,100.03,100.29,32038.0,78.2562,78.4361,78.225,78.4283,32038.0
2019-07-12 10:50:00,100.3,100.65,100.3,100.54,45051.0,78.4361,78.7098,78.4361,78.6238,45051.0
2019-07-12 11:00:00,100.54,100.54,100.12,100.15,50001.0,78.6238,78.6238,78.2953,78.3188,50001.0
2019-07-12 11:10:00,100.13,100.31,100.07,100.31,58319.0,78.3032,78.4439,78.2562,78.4439,58319.0
2019-07-12 11:20:00,100.33,100.51,100.28,100.43,14100.0,78.4596,78.6003,78.4205,78.5378,14100.0
2019-07-12 11:30:00,100.41,100.46,100.35,100.35,17187.0,78.5221,78.5612,78.4752,78.4752,17187.0
2019-07-12 11:40:00,100.35,100.35,100.19,100.29,28351.0,78.4752,78.4752,78.3501,78.4283,28351.0
2019-07-12 11:50:00,100.29,100.34,100.26,100.3,15904.0,78.4283,78.4674,78.4048,78.4361,15904.0
2019-07-12 12:00:00,100.3,100.36,100.21,100.36,18551.0,78.4361,78.483,78.3657,78.483,18551.0
2019-07-12 12:10:00,100.36,100.56,100.36,100.43,14823.0,78.483,78.6394,78.483,78.5378,14823.0
2019-07-12 12:20:00,100.42,100.51,100.36,100.47,15329.0,78.5299,78.6003,78.483,78.569,15329.0
2019-07-12 12:30:00,100.47,100.55,100.46,100.49,13867.0,78.569,78.6316,78.5612,78.5847,13867.0
2019-07-12 12:40:00,100.48,100.49,100.36,100.42,15999.0,78.5769,78.5847,78.483,78.5299,15999.0
2019-07-12 12:50:00,100.42,100.49,100.39,100.4,11250.0,78.5299,78.5847,78.5065,78.5143,11250.0
2019-07-12 13:00:00,100.4,100.43,100.26,100.3,19683.0,78.5143,78.5378,78.4048,78.4361,19683.0
2019-07-12 13:10:00,100.32,100.33,100.23,100.27,24987.0,78.4517,78.4596,78.3814,78.4126,24987.0
2019-07-12 13:20:00,100.26,100.41,100.25,100.4,18503.0,78.4048,78.5221,78.397,78.5143,18503.0
2019-07-12 13:30:00,100.4,100.41,100.28,100.28,11992.0,78.5143,78.5221,78.4205,78.4205,11992.0
2019-07-12 13:40:00,100.28,100.34,100.18,100.29,21847.0,78.4205,78.4674,78.3423,78.4283,21847.0
2019-07-12 13:50:00,100.29,100.45,100.28,100.45,24387.0,78.4283,78.5534,78.4205,78.5534,24387.0
2019-07-12 14:00:00,100.44,100.44,100.3,100.31,25585.0,78.5456,78.5456,78.4361,78.4439,25585.0
2019-07-12 14:10:00,100.31,100.39,100.3,100.38,15666.0,78.4439,78.5065,78.4361,78.4987,15666.0
2019-07-12 14:20:00,100.4,100.43,100.34,100.36,15432.0,78.5143,78.5378,78.4674,78.483,15432.0
2019-07-12 14:30:00,100.37,100.45,100.36,100.45,17568.0,78.4908,78.5534,78.483,78.5534,17568.0
2019-07-12 14:40:00,100.44,100.47,100.38,100.41,30081.0,78.5456,78.569,78.4987,78.5221,30081.0
2019-07-12 14:50:00,100.41,100.48,100.4,100.47,16676.0,78.5221,78.5769,78.5143,78.569,16676.0
2019-07-12 15:00:00,100.46,100.49,100.38,100.44,31520.0,78.5612,78.5847,78.4987,78.5456,31520.0
2019-07-12 15:10:00,100.43,100.48,100.39,100.45,26086.0,78.5378,78.5769,78.5065,78.5534,26086.0
2019-07-12 15:20:00,100.46,100.59,100.44,100.59,28548.0,78.5612,78.6629,78.5456,78.6629,28548.0
2019-07-12 15:30:00,100.58,100.6,100.5,100.54,33653.0,78.6551,78.6707,78.5925,78.6238,33653.0
2019-07-12 15:40:00,100.54,100.63,100.53,100.55,43459.0,78.6238,78.6942,78.616,78.6316,43459.0
2019-07-12 15:50:00,100.55,100.56,100.3,100.33,131459.0,78.6316,78.6394,78.4361,78.4596,131459.0
2019-07-15 09:30:00,100.35,100.41,100.04,100.35,66176.0,78.4752,78.5221,78.2328,78.4752,66176.0
2019-07-15 09:40:00,100.4,100.4,99.69,99.71,65520.0,78.5143,78.5143,77.9591,77.9747,65520.0
2019-07-15 09:50:00,99.72,99.72,99.39,99.67,29774.0,77.9825,77.9825,77.7245,77.9434,29774.0
2019-07-15 10:00:00,99.76,100.0,99.61,99.71,28450.0,78.0138,78.2015,77.8965,77.9747,28450.0
2019-07-15 10:10:00,99.73,100.03,99.7,99.97,60307.0,77.9904,78.225,77.9669,78.178,60307.0
2019-07-15 10:20:00,99.99,100.03,99.88,99.98,60076.0,78.1937,78.225,78.1077,78.1859,60076.0
2019-07-15 10:30:00,100.0,100.28,99.93,100.2,34654.0,78.2015,78.4205,78.1468,78.3579,34654.0
2019-07-15 10:40:00,100.2,100.2,100.02,100.06,73769.0,78.3579,78.3579,78.2171,78.2484,73769.0
2019-07-15 10:50:00,100.07,100.14,99.85,99.92,44403.0,78.2562,78.311,78.0842,78.1389,44403.0
2019-07-15 11:00:00,99.91,99.93,99.8,99.92,21028.0,78.1311,78.1468,78.0451,78.1389,21028.0
2019-07-15 11:10:00,99.93,99.94,99.83,99.85,25817.0,78.1468,78.1546,78.0686,78.0842,25817.0
2019-07-15 11:20:00,99.84,99.94,99.81,99.87,19745.0,78.0764,78.1546,78.0529,78.0998,19745.0
2019-07-15 11:30:00,99.85,99.9,99.74,99.84,27336.0,78.0842,78.1233,77.9982,78.0764,27336.0
2019-07-15 11:40:00,99.86,99.99,99.85,99.96,46120.0,78.092,78.1937,78.0842,78.1702,46120.0
2019-07-15 11:50:00,99.96,100.16,99.93,100.12,47436.0,78.1702,78.3266,78.1468,78.2953,47436.0
2019-07-15 12:00:00,100.11,100.38,100.07,100.37,24864.0,78.2875,78.4987,78.2562,78.4908,24864.0
2019-07-15 12:10:00,100.37,100.66,100.35,100.53,104080.0,78.4908,78.7176,78.4752,78.616,104080.0
2019-07-15 12:20:00,100.52,100.61,100.0,100.51,82116.0,78.6081,78.6785,78.2015,78.6003,82116.0
2019-07-15 12:30:00,100.52,100.59,100.42,100.58,34914.0,78.6081,78.6629,78.5299,78.6551,34914.0
2019-07-15 12:40:00,100.58,100.72,100.52,100.52,74804.0,78.6551,78.7645,78.6081,78.6081,74804.0
2019-07-15 12:50:00,100.51,100.55,100.46,100.52,23214.0,78.6003,78.6316,78.5612,78.6081,23214.0
2019-07-15 13:00:00,100.53,100.53,100.41,100.5,16543.0,78.616,78.616,78.5221,78.5925,16543.0
2019-07-15 13:10:00,100.48,100.49,100.4,100.47,21123.0,78.5769,78.5847,78.5143,78.569,21123.0
2019-07-15 13:20:00,100.46,100.51,100.42,100.42,20810.0,78.5612,78.6003,78.5299,78.5299,20810.0
2019-07-15 13:30:00,100.41,100.48,100.32,100.46,28531.0,78.5221,78.5769,78.4517,78.5612,28531.0
2019-07-15 13:40:00,100.45,100.57,100.45,100.55,17026.0,78.5534,78.6472,78.5534,78.6316,17026.0
2019-07-15 13:50:00,100.55,100.6,100.52,100.56,20461.0,78.6316,78.6707,78.6081,78.6394,20461.0
2019-07-15 14:00:00,100.56,100.62,100.5,100.53,42405.0,78.6394,78.6863,78.5925,78.616,42405.0
2019-07-15 14:10:00,100.53,100.67,100.41,100.67,23659.0,78.616,78.7254,78.5221,78.7254,23659.0
2019-07-15 14:20:00,100.67,100.85,100.67,100.77,28836.0,78.7254,78.8662,78.7254,78.8036,28836.0
2019-07-15 14:30:00,100.78,100.93,100.73,100.89,29580.0,78.8115,78.9288,78.7724,78.8975,29580.0
2019-07-15 14:40:00,100.89,100.93,100.82,100.83,23432.0,78.8975,78.9288,78.8427,78.8506,23432.0
2019-07-15 14:50:00,100.82,100.86,100.72,100.81,25306.0,78.8427,78.874,78.7645,78.8349,25306.0
2019-07-15 15:00:00,100.82,100.84,100.72,100.81,22273.0,78.8427,78.8584,78.7645,78.8349,22273.0
2019-07-15 15:10:00,100.82,100.86,100.73,100.84,29060.0,78.8427,78.874,78.7724,78.8584,29060.0
2019-07-15 15:20:00,100.85,100.91,100.72,100.73,36779.0,78.8662,78.9131,78.7645,78.7724,36779.0
2019-07-15 15:30:00,100.74,100.88,100.73,100.88,50201.0,78.7802,78.8897,78.7724,78.8897,50201.0
2019-07-15 15:40:00,100.89,101.02,100.88,101.01,90367.0,78.8975,78.9991,78.8897,78.9913,90367.0
2019-07-15 15:50:00,101.01,101.15,100.97,101.02,154939.0,78.9913,79.1008,78.96,78.9991,154939.0
2019-07-16 09:30:00,101.0,101.11,100.15,100.28,58762.0,78.9835,79.0695,78.3188,78.4205,58762.0
2019-07-16 09:40:00,100.27,100.36,99.81,100.08,36382.0,78.4126,78.483,78.0529,78.2641,36382.0
2019-07-16 09:50:00,100.08,100.17,99.9,100.12,31602.0,78.2641,78.3344,78.1233,78.2953,31602.0
2019-07-16 10:00:00,100.09,100.46,100.07,100.4,37630.0,78.2719,78.5612,78.2562,78.5143,37630.0
2019-07-16 10:10:00,100.4,100.63,100.38,100.63,39335.0,78.5143,78.6942,78.4987,78.6942,39335.0
2019-07-16 10:20:00,100.64,100.89,100.58,100.87,21493.0,78.702,78.8975,78.6551,78.8818,21493.0
2019-07-16 10:30:00,100.88,100.94,100.65,100.86,31151.0,78.8897,78.9366,78.7098,78.874,31151.0
2019-07-16 10:40:00,100.88,101.25,100.88,101.12,32226.0,78.8897,79.179,78.8897,79.0774,32226.0
2019-07-16 10:50:00,101.15,101.32,101.09,101.18,28771.0,79.1008,79.2338,79.0539,79.1243,28771.0
2019-07-16 11:00:00,101.17,101.4,101.05,101.35,43380.0,79.1165,79.2963,79.0226,79.2572,43380.0
2019-07-16 11:10:00,101.34,101.38,101.13,101.23,36463.0,79.2494,79.2807,79.0852,79.1634,36463.0
2019-07-16 11:20:00,101.23,101.47,101.18,101.45,40064.0,79.1634,79.3511,79.1243,79.3354,40064.0
2019-07-16 11:30:00,101.44,101.51,101.32,101.42,32939.0,79.3276,79.3823,79.2338,79.312,32939.0
2019-07-16 11:40:00,101.42,101.47,101.31,101.31,28953.0,79.312,79.3511,79.2259,79.2259,28953.0
2019-07-16 11:50:00,101.33,101.33,101.16,101.18,23228.0,79.2416,79.2416,79.1086,79.1243,23228.0
2019-07-16 12:00:00,101.16,101.29,101.07,101.28,27159.0,79.1086,79.2103,79.0383,79.2025,27159.0
2019-07-16 12:10:00,101.28,101.31,101.1,101.22,28624.0,79.2025,79.2259,79.0617,79.1556,28624.0
2019-07-16 12:20:00,101.21,101.56,101.21,101.52,24419.0,79.1477,79.4214,79.1477,79.3902,24419.0
2019-07-16 12:30:00,101.53,101.77,101.52,101.68,30405.0,79.398,79.5857,79.3902,79.5153,30405.0
2019-07-16 12:40:00,101.7,101.74,101.56,101.58,29809.0,79.5309,79.5622,79.4214,79.4371,29809.0
2019-07-16 12:50:00,101.58,101.59,101.34,101.4,24727.0,79.4371,79.4449,79.2494,79.2963,24727.0
2019-07-16 13:00:00,101.39,101.63,101.39,101.62,33199.0,79.2885,79.4762,79.2885,79.4684,33199.0
2019-07-16 13:10:00,101.62,101.69,101.53,101.57,28714.0,79.4684,79.5231,79.398,79.4293,28714.0
2019-07-16 13:20:00,101.57,101.59,101.41,101.41,28758.0,79.4293,79.4449,79.3041,79.3041,28758.0
2019-07-16 13:30:00,101.4,101.62,101.32,101.56,26998.0,79.2963,79.4684,79.2338,79.4214,26998.0
2019-07-16 13:40:00,101.56,101.59,101.35,101.39,56652.0,79.4214,79.4449,79.2572,79.2885,56652.0
2019-07-16 13:50:00,101.38,101.4,101.04,101.12,42968.0,79.2807,79.2963,79.0148,79.0774,42968.0
2019-07-16 14:00:00,101.12,101.19,101.04,101.06,30146.0,79.0774,79.1321,79.0148,79.0304,30146.0
2019-07-16 14:10:00,101.05,101.21,101.04,101.16,38353.0,79.0226,79.1477,79.0148,79.1086,38353.0
2019-07-16 14:20:00,101.17,101.22,101.09,101.19,29520.0,79.1165,79.1556,79.0539,79.1321,29520.0
2019-07-16 14:30:00,101.18,101.32,101.07,101.32,35489.0,79.1243,79.2338,79.0383,79.2338,35489.0
2019-07-16 14:40:00,101.31,101.42,101.24,101.42,36442.0,79.2259,79.312,79.1712,79.312,36442.0
2019-07-16 14:50:00,101.42,101.44,101.26,101.28,41483.0,79.312,79.3276,79.1868,79.2025,41483.0
2019-07-16 15:00:00,101.29,101.42,101.25,101.4,44216.0,79.2103,79.312,79.179,79.2963,44216.0
2019-07-16 15:10:00,101.4,101.46,101.22,101.3,36087.0,79.2963,79.3432,79.1556,79.2181,36087.0
2019-07-16 15:20:00,101.29,101.4,101.26,101.36,42153.0,79.2103,79.2963,79.1868,79.265,42153.0
2019-07-16 15:30:00,101.36,101.41,101.26,101.31,66248.0,79.265,79.3041,79.1868,79.2259,66248.0
2019-07-16 15:40:00,101.32,101.46,101.31,101.4,79653.0,79.2338,79.3432,79.2259,79.2963,79653.0
2019-07-16 15:50:00,101.4,101.56,101.34,101.37,202901.0,79.2963,79.4214,79.2494,79.2729,202901.0
2019-07-17 09:30:00,101.39,101.96,101.33,101.7,38877.0,79.2885,79.7342,79.2416,79.5309,38877.0
2019-07-17 09:40:00,101.66,101.66,101.15,101.25,16685.0,79.4996,79.4996,79.1008,79.179,16685.0
2019-07-17 09:50:00,101.24,101.49,101.23,101.36,16016.0,79.1712,79.3667,79.1634,79.265,16016.0
2019-07-17 10:00:00,101.39,101.52,101.21,101.44,18533.0,79.2885,79.3902,79.1477,79.3276,18533.0
2019-07-17 10:10:00,101.46,101.59,101.35,101.35,20742.0,79.3432,79.4449,79.2572,79.2572,20742.0
2019-07-17 10:20:00,101.39,101.4,101.26,101.33,21127.0,79.2885,79.2963,79.1868,79.2416,21127.0
2019-07-17 10:30:00,101.31,101.31,100.31,100.63,67956.0,79.2259,79.2259,78.4439,78.6942,67956.0
2019-07-17 10:40:00,100.62,100.65,100.28,100.37,38447.0,78.6863,78.7098,78.4205,78.4908,38447.0
2019-07-17 10:50:00,100.34,100.66,100.33,100.6,84562.0,78.4674,78.7176,78.4596,78.6707,84562.0
2019-07-17 11:00:00,100.6,100.93,100.6,100.93,45829.0,78.6707,78.9288,78.6707,78.9288,45829.0
2019-07-17 11:10:00,100.91,101.34,100.91,101.34,38994.0,78.9131,79.2494,78.9131,79.2494,38994.0
2019-07-17 11:20:00,101.34,101.46,101.23,101.34,26446.0,79.2494,79.3432,79.1634,79.2494,26446.0
2019-07-17 11:30:00,101.34,101.53,101.26,101.49,28767.0,79.2494,79.398,79.1868,79.3667,28767.0
2019-07-17 11:40:00,101.48,101.92,101.45,101.92,29880.0,79.3589,79.703,79.3354,79.703,29880.0
2019-07-17 11:50:00,101.94,102.04,101.71,101.79,33692.0,79.7186,79.7968,79.5387,79.6013,33692.0
2019-07-17 12:00:00,101.78,101.78,101.54,101.63,14336.0,79.5935,79.5935,79.4058,79.4762,14336.0
2019-07-17 12:10:00,101.62,101.67,101.49,101.62,12946.0,79.4684,79.5075,79.3667,79.4684,12946.0
2019-07-17 12:20:00,101.65,101.66,101.39,101.44,15754.0,79.4918,79.4996,79.2885,79.3276,15754.0
2019-07-17 12:30:00,101.43,101.51,101.38,101.38,14030.0,79.3198,79.3823,79.2807,79.2807,14030.0
2019-07-17 12:40:00,101.39,101.52,101.38,101.48,16221.0,79.2885,79.3902,79.2807,79.3589,16221.0
2019-07-17 12:50:00,101.48,101.58,101.43,101.43,19903.0,79.3589,79.4371,79.3198,79.3198,19903.0
2019-07-17 13:00:00,101.43,101.53,101.37,101.39,17468.0,79.3198,79.398,79.2729,79.2885,17468.0
2019-07-17 13:10:00,101.35,101.39,101.23,101.37,48699.0,79.2572,79.2885,79.1634,79.2729,48699.0
2019-07-17 13:20:00,101.37,101.62,101.34,101.61,84441.0,79.2729,79.4684,79.2494,79.4605,84441.0
2019-07-17 13:30:00,101.62,101.62,101.46,101.57,29860.0,79.4684,79.4684,79.3432,79.4293,29860.0
2019-07-17 13:40:00,101.59,101.81,101.53,101.78,26743.0,79.4449,79.6169,79.398,79.5935,26743.0
2019-07-17 13:50:00,101.76,101.8,101.6,101.6,18590.0,79.5778,79.6091,79.4527,79.4527,18590.0
2019-07-17 14:00:00,101.63,101.63,101.41,101.42,17847.0,79.4762,79.4762,79.3041,79.312,17847.0
2019-07-17 14:10:00,101.43,101.48,101.33,101.39,24787.0,79.3198,79.3589,79.2416,79.2885,24787.0
2019-07-17 14:20:00,101.39,101.45,101.27,101.3,18413.0,79.2885,79.3354,79.1947,79.2181,18413.0
2019-07-17 14:30:00,101.3,101.38,101.25,101.36,32635.0,79.2181,79.2807,79.179,79.265,32635.0
2019-07-17 14:40:00,101.38,101.43,101.26,101.43,38362.0,79.2807,79.3198,79.1868,79.3198,38362.0
2019-07-17 14:50:00,101.44,101.44,101.24,101.32,45458.0,79.3276,79.3276,79.1712,79.2338,45458.0
2019-07-17 15:00:00,101.32,101.36,101.24,101.32,30012.0,79.2338,79.265,79.1712,79.2338,30012.0
2019-07-17 15:10:00,101.31,101.37,101.29,101.35,28429.0,79.2259,79.2729,79.2103,79.2572,28429.0
2019-07-17 15:20:00,101.36,101.36,101.05,101.05,36751.0,79.265,79.265,79.0226,79.0226,36751.0
2019-07-17 15:30:00,101.05,101.15,100.85,100.87,71100.0,79.0226,79.1008,78.8662,78.8818,71100.0
2019-07-17 15:40:00,100.88,100.91,100.73,100.86,63518.0,78.8897,78.9131,78.7724,78.874,63518.0
2019-07-17 15:50:00,100.86,100.92,100.7,100.77,175323.0,78.874,78.9209,78.7489,78.8036,175323.0
2019-07-18 09:30:00,100.2,100.61,99.83,100.61,60361.0,78.3579,78.6785,78.0686,78.6785,60361.0
2019-07-18 09:40:00,100.53,100.59,100.01,100.06,60779.0,78.616,78.6629,78.2093,78.2484,60779.0
2019-07-18 09:50:00,100.06,100.62,99.98,100.57,47673.0,78.2484,78.6863,78.1859,78.6472,47673.0
2019-07-18 10:00:00,100.64,100.72,100.42,100.59,55331.0,78.702,78.7645,78.5299,78.6629,55331.0
2019-07-18 10:10:00,100.58,101.14,100.57,100.82,45633.0,78.6551,79.093,78.6472,78.8427,45633.0
2019-07-18 10:20:00,100.84,101.02,100.73,101.01,39703.0,78.8584,78.9991,78.7724,78.9913,39703.0
2019-07-18 10:30:00,101.02,101.17,100.81,100.83,33714.0,78.9991,79.1165,78.8349,78.8506,33714.0
2019-07-18 10:40:00,100.79,101.1,100.77,101.1,31289.0,78.8193,79.0617,78.8036,79.0617,31289.0
2019-07-18 10:50:00,101.15,101.45,101.11,101.4,59384.0,79.1008,79.3354,79.0695,79.2963,59384.0
2019-07-18 11:00:00,101.38,101.43,101.2,101.3,51791.0,79.2807,79.3198,79.1399,79.2181,51791.0
2019-07-18 11:10:00,101.31,101.39,100.92,101.12,40548.0,79.2259,79.2885,78.9209,79.0774,40548.0
2019-07-18 11:20:00,101.09,101.25,100.99,101.2,28626.0,79.0539,79.179,78.9757,79.1399,28626.0
2019-07-18 11:30:00,101.23,101.35,101.11,101.12,53691.0,79.1634,79.2572,79.0695,79.0774,53691.0
2019-07-18 11:40:00,101.11,101.11,100.94,101.03,38534.0,79.0695,79.0695,78.9366,79.007,38534.0
2019-07-18 11:50:00,101.02,101.2,100.97,101.16,31086.0,78.9991,79.1399,78.96,79.1086,31086.0
2019-07-18 12:00:00,101.16,101.23,101.04,101.15,36923.0,79.1086,79.1634,79.0148,79.1008,36923.0
2019-07-18 12:10:00,101.17,101.3,101.14,101.3,28388.0,79.1165,79.2181,79.093,79.2181,28388.0
2019-07-18 12:20:00,101.31,101.42,101.26,101.27,24088.0,79.2259,79.312,79.1868,79.1947,24088.0
2019-07-18 12:30:00,101.28,101.39,101.26,101.28,26391.0,79.2025,79.2885,79.1868,79.2025,26391.0
2019-07-18 12:40:00,101.3,101.3,101.17,101.22,22936.0,79.2181,79.2181,79.1165,79.1556,22936.0
2019-07-18 12:50:00,101.22,101.24,101.05,101.13,19468.0,79.1556,79.1712,79.0226,79.0852,19468.0
2019-07-18 13:00:00,101.12,101.21,101.02,101.18,22640.0,79.0774,79.1477,78.9991,79.1243,22640.0
2019-07-18 13:10:00,101.2,101.38,101.2,101.37,30216.0,79.1399,79.2807,79.1399,79.2729,30216.0
2019-07-18 13:20:00,101.38,101.44,101.34,101.39,15216.0,79.2807,79.3276,79.2494,79.2885,15216.0
2019-07-18 13:30:00,101.38,101.54,101.33,101.54,28719.0,79.2807,79.4058,79.2416,79.4058,28719.0
2019-07-18 13:40:00,101.53,101.59,101.47,101.52,22029.0,79.398,79.4449,79.3511,79.3902,22029.0
2019-07-18 13:50:00,101.54,101.66,101.52,101.64,31616.0,79.4058,79.4996,79.3902,79.484,31616.0
2019-07-18 14:00:00,101.65,101.79,101.62,101.68,24718.0,79.4918,79.6013,79.4684,79.5153,24718.0
2019-07-18 14:10:00,101.67,101.7,101.5,101.51,29670.0,79.5075,79.5309,79.3745,79.3823,29670.0
2019-07-18 14:20:00,101.52,101.59,101.49,101.5,36308.0,79.3902,79.4449,79.3667,79.3745,36308.0
2019-07-18 14:30:00,101.49,101.52,101.36,101.42,28290.0,79.3667,79.3902,79.265,79.312,28290.0
2019-07-18 14:40:00,101.42,101.5,101.31,101.43,44188.0,79.312,79.3745,79.2259,79.3198,44188.0
2019-07-18 14:50:00,101.42,101.46,101.32,101.44,31586.0,79.312,79.3432,79.2338,79.3276,31586.0
2019-07-18 15:00:00,101.43,101.59,101.41,101.52,49849.0,79.3198,79.4449,79.3041,79.3902,49849.0
2019-07-18 15:10:00,101.51,101.67,101.51,101.65,33005.0,79.3823,79.5075,79.3823,79.4918,33005.0
2019-07-18 15:20:00,101.64,101.76,101.63,101.7,47075.0,79.484,79.5778,79.4762,79.5309,47075.0
2019-07-18 15:30:00,101.7,101.84,101.62,101.78,61185.0,79.5309,79.6404,79.4684,79.5935,61185.0
2019-07-18 15:40:00,101.79,101.89,101.7,101.76,80808.0,79.6013,79.6795,79.5309,79.5778,80808.0
2019-07-18 15:50:00,101.75,101.93,101.74,101.92,200584.0,79.57,79.7108,79.5622,79.703,200584.0
2019-07-19 09:30:00,102.33,102.74,102.23,102.4,134466.0,80.0236,80.3442,79.9454,80.0783,134466.0
2019-07-19 09:40:00,102.36,102.53,102.28,102.45,44273.0,80.047,80.18,79.9845,80.1174,44273.0
2019-07-19 09:50:00,102.45,102.81,102.33,102.67,70647.0,80.1174,80.399,80.0236,80.2895,70647.0
2019-07-19 10:00:00,102.67,102.87,102.38,102.43,83880.0,80.2895,80.4459,80.0627,80.1018,83880.0
2019-07-19 10:10:00,102.41,102.63,102.39,102.57,80462.0,80.0862,80.2582,80.0705,80.2113,80462.0
2019-07-19 10:20:00,102.59,102.62,102.32,102.4,125016.0,80.2269,80.2504,80.0158,80.0783,125016.0
2019-07-19 10:30:00,102.41,102.43,102.13,102.25,38331.0,80.0862,80.1018,79.8672,79.961,38331.0
2019-07-19 10:40:00,102.26,102.26,101.84,101.88,53233.0,79.9688,79.9688,79.6404,79.6717,53233.0
2019-07-19 10:50:00,101.89,102.01,101.8,101.97,37435.0,79.6795,79.7733,79.6091,79.7421,37435.0
2019-07-19 11:00:00,101.97,102.18,101.93,102.09,40432.0,79.7421,79.9063,79.7108,79.8359,40432.0
2019-07-19 11:10:00,102.09,102.18,102.02,102.17,42180.0,79.8359,79.9063,79.7812,79.8985,42180.0
2019-07-19 11:20:00,102.16,102.25,102.13,102.19,49899.0,79.8906,79.961,79.8672,79.9141,49899.0
2019-07-19 11:30:00,102.19,102.27,101.93,101.93,33766.0,79.9141,79.9767,79.7108,79.7108,33766.0
2019-07-19 11:40:00,101.93,102.0,101.84,101.98,35713.0,79.7108,79.7655,79.6404,79.7499,35713.0
2019-07-19 11:50:00,101.97,102.1,101.91,102.07,43139.0,79.7421,79.8437,79.6951,79.8203,43139.0
2019-07-19 12:00:00,102.09,102.16,102.01,102.03,32290.0,79.8359,79.8906,79.7733,79.789,32290.0
2019-07-19 12:10:00,102.03,102.24,102.01,102.24,28733.0,79.789,79.9532,79.7733,79.9532,28733.0
2019-07-19 12:20:00,102.25,102.28,102.18,102.19,26806.0,79.961,79.9845,79.9063,79.9141,26806.0
2019-07-19 12:30:00,102.19,102.27,102.19,102.26,23892.0,79.9141,79.9767,79.9141,79.9688,23892.0
2019-07-19 12:40:00,102.25,102.28,102.19,102.19,24918.0,79.961,79.9845,79.9141,79.9141,24918.0
2019-07-19 12:50:00,102.21,102.32,102.21,102.24,23849.0,79.9297,80.0158,79.9297,79.9532,23849.0
2019-07-19 13:00:00,102.25,102.47,102.21,102.4,31608.0,79.961,80.1331,79.9297,80.0783,31608.0
2019-07-19 13:10:00,102.41,102.5,102.32,102.32,21759.0,80.0862,80.1565,80.0158,80.0158,21759.0
2019-07-19 13:20:00,102.31,102.48,102.31,102.39,65777.0,80.0079,80.1409,80.0079,80.0705,65777.0
2019-07-19 13:30:00,102.38,102.42,102.28,102.36,31971.0,80.0627,80.094,79.9845,80.047,31971.0
2019-07-19 13:40:00,102.37,102.5,102.34,102.4,32355.0,80.0549,80.1565,80.0314,80.0783,32355.0
2019-07-19 13:50:00,102.42,102.73,102.38,102.73,70764.0,80.094,80.3364,80.0627,80.3364,70764.0
2019-07-19 14:00:00,102.74,102.75,102.43,102.43,57722.0,80.3442,80.352,80.1018,80.1018,57722.0
2019-07-19 14:10:00,102.42,102.55,102.35,102.48,30656.0,80.094,80.1956,80.0392,80.1409,30656.0
2019-07-19 14:20:00,102.48,102.57,102.38,102.42,30206.0,80.1409,80.2113,80.0627,80.094,30206.0
2019-07-19 14:30:00,102.42,102.51,102.25,102.39,34689.0,80.094,80.1644,79.961,80.0705,34689.0
2019-07-19 14:40:00,102.39,102.52,102.39,102.5,31051.0,80.0705,80.1722,80.0705,80.1565,31051.0
2019-07-19 14:50:00,102.52,102.65,102.47,102.59,34826.0,80.1722,80.2738,80.1331,80.2269,34826.0
2019-07-19 15:00:00,102.59,102.59,102.46,102.5,38763.0,80.2269,80.2269,80.1253,80.1565,38763.0
2019-07-19 15:10:00,102.51,102.53,102.4,102.41,44193.0,80.1644,80.18,80.0783,80.0862,44193.0
2019-07-19 15:20:00,102.41,102.44,102.25,102.38,49464.0,80.0862,80.1096,79.961,80.0627,49464.0
2019-07-19 15:30:00,102.4,102.54,102.4,102.51,61435.0,80.0783,80.1878,80.0783,80.1644,61435.0
2019-07-19 15:40:00,102.5,102.57,102.29,102.36,79654.0,80.1565,80.2113,79.9923,80.047,79654.0
2019-07-19 15:50:00,102.37,102.51,101.94,101.95,385146.0,80.0549,80.1644,79.7186,79.7264,385146.0
2019-07-22 09:30:00,102.61,103.15,102.33,102.71,86545.0,80.2426,80.6648,80.0236,80.3208,86545.0
2019-07-22 09:40:00,102.75,102.75,102.29,102.29,46959.0,80.352,80.352,79.9923,79.9923,46959.0
2019-07-22 09:50:00,102.21,102.48,102.11,102.13,42391.0,79.9297,80.1409,79.8515,79.8672,42391.0
2019-07-22 10:00:00,102.09,102.16,101.95,102.02,38456.0,79.8359,79.8906,79.7264,79.7812,38456.0
2019-07-22 10:10:00,102.02,102.02,101.78,101.82,40828.0,79.7812,79.7812,79.5935,79.6248,40828.0
2019-07-22 10:20:00,101.86,102.01,101.7,101.8,63844.0,79.656,79.7733,79.5309,79.6091,63844.0
2019-07-22 10:30:00,101.79,101.89,101.53,101.88,28877.0,79.6013,79.6795,79.398,79.6717,28877.0
2019-07-22 10:40:00,101.87,101.89,101.53,101.68,30535.0,79.6639,79.6795,79.398,79.5153,30535.0
2019-07-22 10:50:00,101.68,101.91,101.65,101.84,22427.0,79.5153,79.6951,79.4918,79.6404,22427.0
2019-07-22 11:00:00,101.85,102.13,101.79,102.05,31660.0,79.6482,79.8672,79.6013,79.8046,31660.0
2019-07-22 11:10:00,102.04,102.1,101.88,101.96,26476.0,79.7968,79.8437,79.6717,79.7342,26476.0
2019-07-22 11:20:00,101.97,102.15,101.93,102.1,20064.0,79.7421,79.8828,79.7108,79.8437,20064.0
2019-07-22 11:30:00,102.1,102.48,102.06,102.45,22719.0,79.8437,80.1409,79.8124,80.1174,22719.0
2019-07-22 11:40:00,102.47,102.53,102.27,102.4,19662.0,80.1331,80.18,79.9767,80.0783,19662.0
2019-07-22 11:50:00,102.39,102.55,102.31,102.49,18676.0,80.0705,80.1956,80.0079,80.1487,18676.0
2019-07-22 12:00:00,102.5,102.63,102.38,102.39,25544.0,80.1565,80.2582,80.0627,80.0705,25544.0
2019-07-22 12:10:00,102.4,102.43,102.15,102.18,28174.0,80.0783,80.1018,79.8828,79.9063,28174.0
2019-07-22 12:20:00,102.18,102.23,102.06,102.06,13592.0,79.9063,79.9454,79.8124,79.8124,13592.0
2019-07-22 12:30:00,102.07,102.2,101.99,102.11,26317.0,79.8203,79.9219,79.7577,79.8515,26317.0
2019-07-22 12:40:00,102.1,102.15,101.99,102.15,15210.0,79.8437,79.8828,79.7577,79.8828,15210.0
2019-07-22 12:50:00,102.14,102.28,102.11,102.2,94053.0,79.875,79.9845,79.8515,79.9219,94053.0
2019-07-22 13:00:00,102.21,102.27,102.16,102.23,12509.0,79.9297,79.9767,79.8906,79.9454,12509.0
2019-07-22 13:10:00,102.23,102.26,102.17,102.18,11919.0,79.9454,79.9688,79.8985,79.9063,11919.0
2019-07-22 13:20:00,102.19,102.22,102.11,102.17,18429.0,79.9141,79.9376,79.8515,79.8985,18429.0
2019-07-22 13:30:00,102.17,102.29,102.15,102.29,23553.0,79.8985,79.9923,79.8828,79.9923,23553.0
2019-07-22 13:40:00,102.3,102.36,102.27,102.32,65480.0,80.0001,80.047,79.9767,80.0158,65480.0
2019-07-22 13:50:00,102.31,102.35,102.24,102.3,63791.0,80.0079,80.0392,79.9532,80.0001,63791.0
2019-07-22 14:00:00,102.29,102.33,102.17,102.18,19809.0,79.9923,80.0236,79.8985,79.9063,19809.0
2019-07-22 14:10:00,102.18,102.19,101.96,101.97,34427.0,79.9063,79.9141,79.7342,79.7421,34427.0
2019-07-22 14:20:00,101.95,102.0,101.83,101.87,32207.0,79.7264,79.7655,79.6326,79.6639,32207.0
2019-07-22 14:30:00,101.88,102.02,101.85,102.02,18820.0,79.6717,79.7812,79.6482,79.7812,18820.0
2019-07-22 14:40:00,102.02,102.04,101.94,102.0,31083.0,79.7812,79.7968,79.7186,79.7655,31083.0
2019-07-22 14:50:00,102.02,102.15,101.95,102.1,21798.0,79.7812,79.8828,79.7264,79.8437,21798.0
2019-07-22 15:00:00,102.1,102.23,102.09,102.22,29809.0,79.8437,79.9454,79.8359,79.9376,29809.0
2019-07-22 15:10:00,102.23,102.38,102.19,102.36,35636.0,79.9454,80.0627,79.9141,80.047,35636.0
2019-07-22 15:20:00,102.36,102.45,102.34,102.41,32318.0,80.047,80.1174,80.0314,80.0862,32318.0
2019-07-22 15:30:00,102.42,102.48,102.36,102.42,44892.0,80.094,80.1409,80.047,80.094,44892.0
2019-07-22 15:40:00,102.41,102.57,102.35,102.46,59362.0,80.0862,80.2113,80.0392,80.1253,59362.0
2019-07-22 15:50:00,102.45,102.57,102.33,102.55,146334.0,80.1174,80.2113,80.0236,80.1956,146334.0
2019-07-23 09:30:00,103.0,103.07,102.35,102.56,52750.0,80.5475,80.6023,80.0392,80.2035,52750.0
2019-07-23 09:40:00,102.74,103.08,102.72,103.0,33209.0,80.3442,80.6101,80.3286,80.5475,33209.0
2019-07-23 09:50:00,103.02,103.06,102.61,102.61,31198.0,80.5632,80.5945,80.2426,80.2426,31198.0
2019-07-23 10:00:00,102.61,102.93,102.54,102.85,37440.0,80.2426,80.4928,80.1878,80.4302,37440.0
2019-07-23 10:10:00,102.83,103.1,102.81,103.04,23999.0,80.4146,80.6257,80.399,80.5788,23999.0
2019-07-23 10:20:00,103.04,103.1,102.93,102.98,42446.0,80.5788,80.6257,80.4928,80.5319,42446.0
2019-07-23 10:30:00,102.98,103.26,102.98,103.07,78752.0,80.5319,80.7509,80.5319,80.6023,78752.0
2019-07-23 10:40:00,103.07,103.13,102.95,103.1,35663.0,80.6023,80.6492,80.5084,80.6257,35663.0
2019-07-23 10:50:00,103.09,103.21,103.06,103.2,23626.0,80.6179,80.7118,80.5945,80.7039,23626.0
2019-07-23 11:00:00,103.18,103.21,102.85,102.96,25736.0,80.6883,80.7118,80.4302,80.5163,25736.0
2019-07-23 11:10:00,102.97,103.0,102.87,102.92,17468.0,80.5241,80.5475,80.4459,80.485,17468.0
2019-07-23 11:20:00,102.9,103.0,102.76,102.8,28624.0,80.4693,80.5475,80.3599,80.3911,28624.0
2019-07-23 11:30:00,102.8,102.85,102.65,102.77,29803.0,80.3911,80.4302,80.2738,80.3677,29803.0
2019-07-23 11:40:00,102.75,102.76,102.58,102.62,18928.0,80.352,80.3599,80.2191,80.2504,18928.0
2019-07-23 11:50:00,102.62,102.69,102.57,102.61,15747.0,80.2504,80.3051,80.2113,80.2426,15747.0
2019-07-23 12:00:00,102.59,102.81,102.55,102.71,18954.0,80.2269,80.399,80.1956,80.3208,18954.0
2019-07-23 12:10:00,102.69,102.74,102.59,102.64,16119.0,80.3051,80.3442,80.2269,80.266,16119.0
2019-07-23 12:20:00,102.64,102.74,102.54,102.74,9273.0,80.266,80.3442,80.1878,80.3442,9273.0
2019-07-23 12:30:00,102.74,102.84,102.65,102.7,13454.0,80.3442,80.4224,80.2738,80.3129,13454.0
2019-07-23 12:40:00,102.72,102.75,102.65,102.67,14476.0,80.3286,80.352,80.2738,80.2895,14476.0
2019-07-23 12:50:00,102.67,102.71,102.48,102.61,22239.0,80.2895,80.3208,80.1409,80.2426,22239.0
2019-07-23 13:00:00,102.59,102.75,102.59,102.6,29633.0,80.2269,80.352,80.2269,80.2347,29633.0
2019-07-23 13:10:00,102.6,102.64,102.43,102.5,24409.0,80.2347,80.266,80.1018,80.1565,24409.0
2019-07-23 13:20:00,102.51,102.65,102.5,102.61,24935.0,80.1644,80.2738,80.1565,80.2426,24935.0
2019-07-23 13:30:00,102.62,102.68,102.53,102.57,11776.0,80.2504,80.2973,80.18,80.2113,11776.0
2019-07-23 13:40:00,102.58,102.8,102.54,102.57,31528.0,80.2191,80.3911,80.1878,80.2113,31528.0
2019-07-23 13:50:00,102.57,102.71,102.51,102.66,25786.0,80.2113,80.3208,80.1644,80.2817,25786.0
2019-07-23 14:00:00,102.67,102.71,102.33,102.33,32008.0,80.2895,80.3208,80.0236,80.0236,32008.0
2019-07-23 14:10:00,102.32,102.46,102.2,102.3,38992.0,80.0158,80.1253,79.9219,80.0001,38992.0
2019-07-23 14:20:00,102.31,102.36,102.06,102.09,40284.0,80.0079,80.047,79.8124,79.8359,40284.0
2019-07-23 14:30:00,102.08,102.17,102.06,102.11,22604.0,79.8281,79.8985,79.8124,79.8515,22604.0
2019-07-23 14:40:00,102.1,102.17,101.98,102.13,28800.0,79.8437,79.8985,79.7499,79.8672,28800.0
2019-07-23 14:50:00,102.14,102.29,102.13,102.2,31783.0,79.875,79.9923,79.8672,79.9219,31783.0
2019-07-23 15:00:00,102.21,102.33,102.17,102.31,38385.0,79.9297,80.0236,79.8985,80.0079,38385.0
2019-07-23 15:10:00,102.32,102.36,102.13,102.14,39143.0,80.0158,80.047,79.8672,79.875,39143.0
2019-07-23 15:20:00,102.12,102.28,102.06,102.18,39589.0,79.8594,79.9845,79.8124,79.9063,39589.0
2019-07-23 15:30:00,102.19,102.32,102.13,102.27,43973.0,79.9141,80.0158,79.8672,79.9767,43973.0
2019-07-23 15:40:00,102.25,102.28,102.07,102.08,45384.0,79.961,79.9845,79.8203,79.8281,45384.0
2019-07-23 15:50:00,102.09,102.33,102.08,102.31,115091.0,79.8359,80.0236,79.8281,80.0079,115091.0
2019-07-24 09:30:00,102.04,102.3,101.36,101.79,65116.0,79.7968,80.0001,79.265,79.6013,65116.0
2019-07-24 09:40:00,101.8,102.18,101.8,102.1,22249.0,79.6091,79.9063,79.6091,79.8437,22249.0
2019-07-24 09:50:00,102.1,102.24,101.74,101.91,36772.0,79.8437,79.9532,79.5622,79.6951,36772.0
2019-07-24 10:00:00,101.93,102.02,101.68,101.95,57516.0,79.7108,79.7812,79.5153,79.7264,57516.0
2019-07-24 10:10:00,101.97,102.35,101.93,102.19,50402.0,79.7421,80.0392,79.7108,79.9141,50402.0
2019-07-24 10:20:00,102.23,102.37,102.15,102.25,59584.0,79.9454,80.0549,79.8828,79.961,59584.0
2019-07-24 10:30:00,102.26,102.71,102.21,102.67,85789.0,79.9688,80.3208,79.9297,80.2895,85789.0
2019-07-24 10:40:00,102.68,102.68,102.29,102.34,72686.0,80.2973,80.2973,79.9923,80.0314,72686.0
2019-07-24 10:50:00,102.32,102.5,102.32,102.41,63932.0,80.0158,80.1565,80.0158,80.0862,63932.0
2019-07-24 11:00:00,102.41,102.43,102.07,102.14,74771.0,80.0862,80.1018,79.8203,79.875,74771.0
2019-07-24 11:10:00,102.14,102.2,101.9,102.06,53495.0,79.875,79.9219,79.6873,79.8124,53495.0
2019-07-24 11:20:00,102.06,102.12,101.96,102.1,36005.0,79.8124,79.8594,79.7342,79.8437,36005.0
2019-07-24 11:30:00,102.07,102.2,101.93,102.16,33032.0,79.8203,79.9219,79.7108,79.8906,33032.0
2019-07-24 11:40:00,102.15,102.15,101.83,101.91,37581.0,79.8828,79.8828,79.6326,79.6951,37581.0
2019-07-24 11:50:00,101.9,102.11,101.87,102.01,32050.0,79.6873,79.8515,79.6639,79.7733,32050.0
2019-07-24 12:00:00,102.0,102.13,101.9,101.91,35302.0,79.7655,79.8672,79.6873,79.6951,35302.0
2019-07-24 12:10:00,101.9,101.97,101.82,101.94,30134.0,79.6873,79.7421,79.6248,79.7186,30134.0
2019-07-24 12:20:00,101.93,102.14,101.93,102.11,22030.0,79.7108,79.875,79.7108,79.8515,22030.0
2019-07-24 12:30:00,102.12,102.19,102.08,102.16,23021.0,79.8594,79.9141,79.8281,79.8906,23021.0
2019-07-24 12:40:00,102.17,102.29,102.17,102.18,26369.0,79.8985,79.9923,79.8985,79.9063,26369.0
2019-07-24 12:50:00,102.17,102.36,102.16,102.29,44070.0,79.8985,80.047,79.8906,79.9923,44070.0
2019-07-24 13:00:00,102.29,102.31,102.06,102.11,38205.0,79.9923,80.0079,79.8124,79.8515,38205.0
2019-07-24 13:10:00,102.1,102.13,101.99,102.04,28343.0,79.8437,79.8672,79.7577,79.7968,28343.0
2019-07-24 13:20:00,102.04,102.17,102.03,102.16,19774.0,79.7968,79.8985,79.789,79.8906,19774.0
2019-07-24 13:30:00,102.17,102.18,101.96,101.99,44070.0,79.8985,79.9063,79.7342,79.7577,44070.0
2019-07-24 13:40:00,102.0,102.1,101.96,102.09,27526.0,79.7655,79.8437,79.7342,79.8359,27526.0
2019-07-24 13:50:00,102.08,102.14,102.01,102.12,28812.0,79.8281,79.875,79.7733,79.8594,28812.0
2019-07-24 14:00:00,102.13,102.32,102.1,102.23,28467.0,79.8672,80.0158,79.8437,79.9454,28467.0
2019-07-24 14:10:00,102.22,102.38,102.16,102.36,31119.0,79.9376,80.0627,79.8906,80.047,31119.0
2019-07-24 14:20:00,102.36,102.55,102.35,102.46,33828.0,80.047,80.1956,80.0392,80.1253,33828.0
2019-07-24 14:30:00,102.47,102.82,102.47,102.71,35767.0,80.1331,80.4068,80.1331,80.3208,35767.0
2019-07-24 14:40:00,102.71,102.77,102.68,102.71,45712.0,80.3208,80.3677,80.2973,80.3208,45712.0
2019-07-24 14:50:00,102.7,102.74,102.57,102.68,43218.0,80.3129,80.3442,80.2113,80.2973,43218.0
2019-07-24 15:00:00,102.68,102.68,102.54,102.58,46581.0,80.2973,80.2973,80.1878,80.2191,46581.0
2019-07-24 15:10:00,102.59,102.69,102.52,102.6,40370.0,80.2269,80.3051,80.1722,80.2347,40370.0
2019-07-24 15:20:00,102.6,102.75,102.54,102.55,44870.0,80.2347,80.352,80.1878,80.1956,44870.0
2019-07-24 15:30:00,102.56,102.63,102.36,102.63,59804.0,80.2035,80.2582,80.047,80.2582,59804.0
2019-07-24 15:40:00,102.62,102.66,102.36,102.38,68907.0,80.2504,80.2817,80.047,80.0627,68907.0
2019-07-24 15:50:00,102.38,102.51,102.3,102.43,248721.0,80.0627,80.1644,80.0001,80.1018,248721.0
2019-07-25 09:30:00,102.71,102.84,101.95,102.39,47966.0,80.3208,80.4224,79.7264,80.0705,47966.0
2019-07-25 09:40:00,102.4,102.44,101.56,101.75,63230.0,80.0783,80.1096,79.4214,79.57,63230.0
2019-07-25 09:50:00,101.74,101.78,101.27,101.28,60550.0,79.5622,79.5935,79.1947,79.2025,60550.0
2019-07-25 10:00:00,101.3,101.54,101.27,101.29,66814.0,79.2181,79.4058,79.1947,79.2103,66814.0
2019-07-25 10:10:00,101.3,101.41,100.93,101.06,79552.0,79.2181,79.3041,78.9288,79.0304,79552.0
2019-07-25 10:20:00,101.06,101.09,100.58,100.69,99627.0,79.0304,79.0539,78.6551,78.7411,99627.0
2019-07-25 10:30:00,100.67,100.88,100.13,100.47,121721.0,78.7254,78.8897,78.3032,78.569,121721.0
2019-07-25 10:40:00,100.48,100.73,100.48,100.5,63479.0,78.5769,78.7724,78.5769,78.5925,63479.0
2019-07-25 10:50:00,100.5,100.62,100.29,100.58,100270.0,78.5925,78.6863,78.4283,78.6551,100270.0
2019-07-25 11:00:00,100.58,100.67,100.1,100.13,133389.0,78.6551,78.7254,78.2797,78.3032,133389.0
2019-07-25 11:10:00,100.13,100.53,100.04,100.47,94988.0,78.3032,78.616,78.2328,78.569,94988.0
2019-07-25 11:20:00,100.47,100.56,100.32,100.32,45621.0,78.569,78.6394,78.4517,78.4517,45621.0
2019-07-25 11:30:00,100.31,100.41,100.24,100.31,49996.0,78.4439,78.5221,78.3892,78.4439,49996.0
2019-07-25 11:40:00,100.29,100.4,100.22,100.22,44959.0,78.4283,78.5143,78.3735,78.3735,44959.0
2019-07-25 11:50:00,100.22,100.33,99.98,100.2,70258.0,78.3735,78.4596,78.1859,78.3579,70258.0
2019-07-25 12:00:00,100.2,100.3,100.08,100.12,45652.0,78.3579,78.4361,78.2641,78.2953,45652.0
2019-07-25 12:10:00,100.11,100.47,100.09,100.45,47922.0,78.2875,78.569,78.2719,78.5534,47922.0
2019-07-25 12:20:00,100.47,100.84,100.43,100.72,46931.0,78.569,78.8584,78.5378,78.7645,46931.0
2019-07-25 12:30:00,100.72,100.85,100.61,100.62,49598.0,78.7645,78.8662,78.6785,78.6863,49598.0
2019-07-25 12:40:00,100.63,100.88,100.53,100.83,37752.0,78.6942,78.8897,78.616,78.8506,37752.0
2019-07-25 12:50:00,100.82,100.99,100.78,100.89,57584.0,78.8427,78.9757,78.8115,78.8975,57584.0
2019-07-25 13:00:00,100.89,100.98,100.72,100.94,39446.0,78.8975,78.9679,78.7645,78.9366,39446.0
2019-07-25 13:10:00,100.94,100.94,100.69,100.71,33519.0,78.9366,78.9366,78.7411,78.7567,33519.0
2019-07-25 13:20:00,100.72,100.72,100.47,100.65,34355.0,78.7645,78.7645,78.569,78.7098,34355.0
2019-07-25 13:30:00,100.66,100.82,100.66,100.82,34872.0,78.7176,78.8427,78.7176,78.8427,34872.0
2019-07-25 13:40:00,100.83,101.0,100.82,101.0,54862.0,78.8506,78.9835,78.8427,78.9835,54862.0
2019-07-25 13:50:00,101.01,101.03,100.81,100.84,28343.0,78.9913,79.007,78.8349,78.8584,28343.0
2019-07-25 14:00:00,100.85,100.95,100.83,100.9,34936.0,78.8662,78.9444,78.8506,78.9053,34936.0
2019-07-25 14:10:00,100.91,100.96,100.81,100.88,33443.0,78.9131,78.9522,78.8349,78.8897,33443.0
2019-07-25 14:20:00,100.87,100.88,100.7,100.71,29555.0,78.8818,78.8897,78.7489,78.7567,29555.0
2019-07-25 14:30:00,100.71,100.8,100.68,100.74,36116.0,78.7567,78.8271,78.7333,78.7802,36116.0
2019-07-25 14:40:00,100.74,101.02,100.73,101.02,44992.0,78.7802,78.9991,78.7724,78.9991,44992.0
2019-07-25 14:50:00,101.03,101.15,101.0,101.14,62367.0,79.007,79.1008,78.9835,79.093,62367.0
2019-07-25 15:00:00,101.14,101.22,100.85,100.97,68667.0,79.093,79.1556,78.8662,78.96,68667.0
2019-07-25 15:10:00,100.97,101.31,100.96,101.26,61401.0,78.96,79.2259,78.9522,79.1868,61401.0
2019-07-25 15:20:00,101.25,101.27,101.14,101.21,50188.0,79.179,79.1947,79.093,79.1477,50188.0
2019-07-25 15:30:00,101.22,101.49,101.19,101.42,74315.0,79.1556,79.3667,79.1321,79.312,74315.0
2019-07-25 15:40:00,101.42,101.53,101.33,101.43,96537.0,79.312,79.398,79.2416,79.3198,96537.0
2019-07-25 15:50:00,101.42,101.54,101.32,101.53,196782.0,79.312,79.4058,79.2338,79.398,196782.0
2019-07-26 09:30:00,102.35,102.35,100.47,101.53,103502.0,80.0392,80.0392,78.569,79.398,103502.0
2019-07-26 09:40:00,101.51,101.88,100.63,101.83,52618.0,79.3823,79.6717,78.6942,79.6326,52618.0
2019-07-26 09:50:00,101.54,101.9,101.22,101.25,45098.0,79.4058,79.6873,79.1556,79.179,45098.0
2019-07-26 10:00:00,101.3,101.44,100.99,101.05,71082.0,79.2181,79.3276,78.9757,79.0226,71082.0
2019-07-26 10:10:00,101.07,101.37,100.98,101.29,43353.0,79.0383,79.2729,78.9679,79.2103,43353.0
2019-07-26 10:20:00,101.36,101.55,101.07,101.1,39962.0,79.265,79.4136,79.0383,79.0617,39962.0
2019-07-26 10:30:00,101.12,101.77,101.12,101.54,30288.0,79.0774,79.5857,79.0774,79.4058,30288.0
2019-07-26 10:40:00,101.59,101.67,101.22,101.42,37778.0,79.4449,79.5075,79.1556,79.312,37778.0
2019-07-26 10:50:00,101.47,101.55,101.15,101.36,51927.0,79.3511,79.4136,79.1008,79.265,51927.0
2019-07-26 11:00:00,101.39,101.77,101.32,101.61,37241.0,79.2885,79.5857,79.2338,79.4605,37241.0
2019-07-26 11:10:00,101.67,101.75,101.55,101.61,28961.0,79.5075,79.57,79.4136,79.4605,28961.0
2019-07-26 11:20:00,101.59,101.69,101.46,101.61,27631.0,79.4449,79.5231,79.3432,79.4605,27631.0
2019-07-26 11:30:00,101.64,101.84,101.64,101.64,19160.0,79.484,79.6404,79.484,79.484,19160.0
2019-07-26 11:40:00,101.65,101.76,101.55,101.67,16087.0,79.4918,79.5778,79.4136,79.5075,16087.0
2019-07-26 11:50:00,101.69,101.82,101.61,101.82,19981.0,79.5231,79.6248,79.4605,79.6248,19981.0
2019-07-26 12:00:00,101.81,102.04,101.8,101.97,37662.0,79.6169,79.7968,79.6091,79.7421,37662.0
2019-07-26 12:10:00,101.97,102.05,101.87,101.9,31770.0,79.7421,79.8046,79.6639,79.6873,31770.0
2019-07-26 12:20:00,101.89,102.27,101.89,102.21,26125.0,79.6795,79.9767,79.6795,79.9297,26125.0
2019-07-26 12:30:00,102.23,102.47,102.22,102.29,57670.0,79.9454,80.1331,79.9376,79.9923,57670.0
2019-07-26 12:40:00,102.28,102.45,102.17,102.42,43649.0,79.9845,80.1174,79.8985,80.094,43649.0
2019-07-26 12:50:00,102.42,102.53,102.18,102.19,36296.0,80.094,80.18,79.9063,79.9141,36296.0
2019-07-26 13:00:00,102.2,102.4,102.17,102.33,29453.0,79.9219,80.0783,79.8985,80.0236,29453.0
2019-07-26 13:10:00,102.32,102.35,102.18,102.18,21761.0,80.0158,80.0392,79.9063,79.9063,21761.0
2019-07-26 13:20:00,102.17,102.17,102.02,102.07,16430.0,79.8985,79.8985,79.7812,79.8203,16430.0
2019-07-26 13:30:00,102.06,102.08,101.99,102.03,22575.0,79.8124,79.8281,79.7577,79.789,22575.0
2019-07-26 13:40:00,102.02,102.12,101.85,102.12,29124.0,79.7812,79.8594,79.6482,79.8594,29124.0
2019-07-26 13:50:00,102.13,102.31,102.13,102.18,39357.0,79.8672,80.0079,79.8672,79.9063,39357.0
2019-07-26 14:00:00,102.18,102.48,102.16,102.45,27440.0,79.9063,80.1409,79.8906,80.1174,27440.0
2019-07-26 14:10:00,102.44,102.53,102.41,102.45,29051.0,80.1096,80.18,80.0862,80.1174,29051.0
2019-07-26 14:20:00,102.43,102.52,102.29,102.3,22985.0,80.1018,80.1722,79.9923,80.0001,22985.0
2019-07-26 14:30:00,102.3,102.39,102.22,102.29,25799.0,80.0001,80.0705,79.9376,79.9923,25799.0
2019-07-26 14:40:00,102.28,102.4,102.24,102.34,24346.0,79.9845,80.0783,79.9532,80.0314,24346.0
2019-07-26 14:50:00,102.34,102.35,102.2,102.26,18859.0,80.0314,80.0392,79.9219,79.9688,18859.0
2019-07-26 15:00:00,102.25,102.5,102.25,102.42,28455.0,79.961,80.1565,79.961,80.094,28455.0
2019-07-26 15:10:00,102.41,102.52,102.22,102.28,36837.0,80.0862,80.1722,79.9376,79.9845,36837.0
2019-07-26 15:20:00,102.29,102.51,102.24,102.45,50094.0,79.9923,80.1644,79.9532,80.1174,50094.0
2019-07-26 15:30:00,102.47,102.55,102.43,102.5,51304.0,80.1331,80.1956,80.1018,80.1565,51304.0
2019-07-26 15:40:00,102.5,102.64,102.34,102.34,77253.0,80.1565,80.266,80.0314,80.0314,77253.0
2019-07-26 15:50:00,102.34,102.43,102.18,102.35,146404.0,80.0314,80.1018,79.9063,80.0392,146404.0
2019-07-29 09:30:00,101.91,102.35,101.65,102.0,57000.0,79.6951,80.0392,79.4918,79.7655,57000.0
2019-07-29 09:40:00,101.99,101.99,101.57,101.74,17791.0,79.7577,79.7577,79.4293,79.5622,17791.0
2019-07-29 09:50:00,101.73,101.91,101.54,101.58,33689.0,79.5544,79.6951,79.4058,79.4371,33689.0
2019-07-29 10:00:00,101.56,101.61,101.33,101.48,36282.0,79.4214,79.4605,79.2416,79.3589,36282.0
2019-07-29 10:10:00,101.49,101.64,101.39,101.54,21922.0,79.3667,79.484,79.2885,79.4058,21922.0
2019-07-29 10:20:00,101.56,101.84,101.49,101.81,28458.0,79.4214,79.6404,79.3667,79.6169,28458.0
2019-07-29 10:30:00,101.81,102.05,101.8,101.89,39153.0,79.6169,79.8046,79.6091,79.6795,39153.0
2019-07-29 10:40:00,101.86,102.2,101.76,102.13,33646.0,79.656,79.9219,79.5778,79.8672,33646.0
2019-07-29 10:50:00,102.16,102.45,102.14,102.43,53474.0,79.8906,80.1174,79.875,80.1018,53474.0
2019-07-29 11:00:00,102.47,102.69,102.43,102.69,62841.0,80.1331,80.3051,80.1018,80.3051,62841.0
2019-07-29 11:10:00,102.69,102.92,102.68,102.87,49826.0,80.3051,80.485,80.2973,80.4459,49826.0
2019-07-29 11:20:00,102.9,102.95,102.71,102.82,25849.0,80.4693,80.5084,80.3208,80.4068,25849.0
2019-07-29 11:30:00,102.86,102.9,102.65,102.86,33939.0,80.4381,80.4693,80.2738,80.4381,33939.0
2019-07-29 11:40:00,102.85,102.95,102.78,102.91,29376.0,80.4302,80.5084,80.3755,80.4772,29376.0
2019-07-29 11:50:00,102.89,103.16,102.88,103.05,89888.0,80.4615,80.6727,80.4537,80.5866,89888.0
2019-07-29 12:00:00,103.02,103.04,102.78,102.82,21380.0,80.5632,80.5788,80.3755,80.4068,21380.0
2019-07-29 12:10:00,102.83,102.9,102.77,102.83,18157.0,80.4146,80.4693,80.3677,80.4146,18157.0
2019-07-29 12:20:00,102.85,102.92,102.78,102.92,16211.0,80.4302,80.485,80.3755,80.485,16211.0
2019-07-29 12:30:00,102.94,103.02,102.85,102.95,20921.0,80.5006,80.5632,80.4302,80.5084,20921.0
2019-07-29 12:40:00,102.96,103.0,102.85,102.9,15404.0,80.5163,80.5475,80.4302,80.4693,15404.0
2019-07-29 12:50:00,102.89,103.01,102.87,103.0,14282.0,80.4615,80.5554,80.4459,80.5475,14282.0
2019-07-29 13:00:00,103.0,103.1,102.97,103.1,20886.0,80.5475,80.6257,80.5241,80.6257,20886.0
2019-07-29 13:10:00,103.12,103.13,103.05,103.11,14627.0,80.6414,80.6492,80.5866,80.6336,14627.0
2019-07-29 13:20:00,103.13,103.22,103.11,103.15,16237.0,80.6492,80.7196,80.6336,80.6648,16237.0
2019-07-29 13:30:00,103.14,103.19,102.99,103.09,20628.0,80.657,80.6961,80.5397,80.6179,20628.0
2019-07-29 13:40:00,103.09,103.1,102.85,102.87,23833.0,80.6179,80.6257,80.4302,80.4459,23833.0
2019-07-29 13:50:00,102.87,102.95,102.8,102.94,38457.0,80.4459,80.5084,80.3911,80.5006,38457.0
2019-07-29 14:00:00,102.95,103.01,102.71,102.73,40939.0,80.5084,80.5554,80.3208,80.3364,40939.0
2019-07-29 14:10:00,102.73,102.84,102.7,102.84,21341.0,80.3364,80.4224,80.3129,80.4224,21341.0
2019-07-29 14:20:00,102.84,102.96,102.83,102.89,27330.0,80.4224,80.5163,80.4146,80.4615,27330.0
2019-07-29 14:30:00,102.88,102.98,102.83,102.86,28180.0,80.4537,80.5319,80.4146,80.4381,28180.0
2019-07-29 14:40:00,102.85,102.86,102.68,102.7,21683.0,80.4302,80.4381,80.2973,80.3129,21683.0
2019-07-29 14:50:00,102.7,102.7,102.59,102.68,26323.0,80.3129,80.3129,80.2269,80.2973,26323.0
2019-07-29 15:00:00,102.69,102.77,102.68,102.76,21757.0,80.3051,80.3677,80.2973,80.3599,21757.0
2019-07-29 15:10:00,102.75,102.75,102.62,102.66,35307.0,80.352,80.352,80.2504,80.2817,35307.0
2019-07-29 15:20:00,102.66,102.69,102.5,102.54,25665.0,80.2817,80.3051,80.1565,80.1878,25665.0
2019-07-29 15:30:00,102.52,102.6,102.44,102.58,37643.0,80.1722,80.2347,80.1096,80.2191,37643.0
2019-07-29 15:40:00,102.57,102.84,102.57,102.82,61317.0,80.2113,80.4224,80.2113,80.4068,61317.0
2019-07-29 15:50:00,102.81,102.94,102.74,102.8,140791.0,80.399,80.5006,80.3442,80.3911,140791.0
2019-07-30 09:30:00,102.36,102.45,101.59,102.08,58815.0,80.047,80.1174,79.4449,79.8281,58815.0
2019-07-30 09:40:00,102.12,102.63,101.94,102.62,23673.0,79.8594,80.2582,79.7186,80.2504,23673.0
2019-07-30 09:50:00,102.56,102.81,102.54,102.73,16440.0,80.2035,80.399,80.1878,80.3364,16440.0
2019-07-30 10:00:00,102.72,102.83,102.47,102.47,18996.0,80.3286,80.4146,80.1331,80.1331,18996.0
2019-07-30 10:10:00,102.5,102.5,101.94,102.0,36115.0,80.1565,80.1565,79.7186,79.7655,36115.0
2019-07-30 10:20:00,101.99,102.03,101.78,101.93,36311.0,79.7577,79.789,79.5935,79.7108,36311.0
2019-07-30 10:30:00,101.93,101.98,101.76,101.8,27200.0,79.7108,79.7499,79.5778,79.6091,27200.0
2019-07-30 10:40:00,101.8,101.97,101.77,101.84,37835.0,79.6091,79.7421,79.5857,79.6404,37835.0
2019-07-30 10:50:00,101.88,102.03,101.66,101.79,29664.0,79.6717,79.789,79.4996,79.6013,29664.0
2019-07-30 11:00:00,101.82,101.92,101.73,101.79,19658.0,79.6248,79.703,79.5544,79.6013,19658.0
2019-07-30 11:10:00,101.79,101.95,101.7,101.95,16154.0,79.6013,79.7264,79.5309,79.7264,16154.0
2019-07-30 11:20:00,101.9,102.1,101.82,102.03,49418.0,79.6873,79.8437,79.6248,79.789,49418.0
2019-07-30 11:30:00,102.05,102.18,102.04,102.16,20983.0,79.8046,79.9063,79.7968,79.8906,20983.0
2019-07-30 11:40:00,102.17,102.53,102.17,102.47,23094.0,79.8985,80.18,79.8985,80.1331,23094.0
2019-07-30 11:50:00,102.45,102.61,102.44,102.55,17469.0,80.1174,80.2426,80.1096,80.1956,17469.0
2019-07-30 12:00:00,102.55,102.65,102.37,102.58,15727.0,80.1956,80.2738,80.0549,80.2191,15727.0
2019-07-30 12:10:00,102.55,102.68,102.48,102.48,18330.0,80.1956,80.2973,80.1409,80.1409,18330.0
2019-07-30 12:20:00,102.51,102.78,102.49,102.78,17957.0,80.1644,80.3755,80.1487,80.3755,17957.0
2019-07-30 12:30:00,102.76,102.82,102.69,102.75,18023.0,80.3599,80.4068,80.3051,80.352,18023.0
2019-07-30 12:40:00,102.77,102.93,102.75,102.86,14150.0,80.3677,80.4928,80.352,80.4381,14150.0
2019-07-30 12:50:00,102.84,102.95,102.8,102.88,12390.0,80.4224,80.5084,80.3911,80.4537,12390.0
2019-07-30 13:00:00,102.91,102.96,102.85,102.89,12200.0,80.4772,80.5163,80.4302,80.4615,12200.0
2019-07-30 13:10:00,102.87,103.09,102.87,103.02,16528.0,80.4459,80.6179,80.4459,80.5632,16528.0
2019-07-30 13:20:00,103.01,103.11,102.96,103.08,12082.0,80.5554,80.6336,80.5163,80.6101,12082.0
2019-07-30 13:30:00,103.13,103.15,103.05,103.12,13620.0,80.6492,80.6648,80.5866,80.6414,13620.0
2019-07-30 13:40:00,103.12,103.18,103.03,103.05,16496.0,80.6414,80.6883,80.571,80.5866,16496.0
2019-07-30 13:50:00,103.08,103.25,103.08,103.21,13338.0,80.6101,80.743,80.6101,80.7118,13338.0
2019-07-30 14:00:00,103.2,103.43,103.19,103.33,20162.0,80.7039,80.8838,80.6961,80.8056,20162.0
2019-07-30 14:10:00,103.36,103.63,103.35,103.59,19251.0,80.8291,81.0402,80.8212,81.0089,19251.0
2019-07-30 14:20:00,103.63,103.65,103.51,103.53,16129.0,81.0402,81.0558,80.9464,80.962,16129.0
2019-07-30 14:30:00,103.53,103.53,103.33,103.36,24563.0,80.962,80.962,80.8056,80.8291,24563.0
2019-07-30 14:40:00,103.36,103.39,103.28,103.33,19700.0,80.8291,80.8525,80.7665,80.8056,19700.0
2019-07-30 14:50:00,103.32,103.36,103.22,103.3,19503.0,80.7978,80.8291,80.7196,80.7821,19503.0
2019-07-30 15:00:00,103.29,103.43,103.29,103.36,18638.0,80.7743,80.8838,80.7743,80.8291,18638.0
2019-07-30 15:10:00,103.37,103.56,103.35,103.54,23051.0,80.8369,80.9855,80.8212,80.9698,23051.0
2019-07-30 15:20:00,103.54,103.57,103.42,103.56,27921.0,80.9698,80.9933,80.876,80.9855,27921.0
2019-07-30 15:30:00,103.55,103.64,103.39,103.43,39128.0,80.9776,81.048,80.8525,80.8838,39128.0
2019-07-30 15:40:00,103.44,103.55,103.3,103.52,38158.0,80.8916,80.9776,80.7821,80.9542,38158.0
2019-07-30 15:50:00,103.51,103.64,103.4,103.61,91210.0,80.9464,81.048,80.8603,81.0246,91210.0
2019-07-31 09:30:00,103.78,103.78,103.17,103.31,49246.0,81.1575,81.1575,80.6805,80.79,49246.0
2019-07-31 09:40:00,103.35,103.66,103.24,103.46,23391.0,80.8212,81.0637,80.7352,80.9073,23391.0
2019-07-31 09:50:00,103.43,103.44,103.08,103.21,35558.0,80.8838,80.8916,80.6101,80.7118,35558.0
2019-07-31 10:00:00,103.2,103.42,103.14,103.32,51751.0,80.7039,80.876,80.657,80.7978,51751.0
2019-07-31 10:10:00,103.36,103.53,103.3,103.34,26019.0,80.8291,80.962,80.7821,80.8134,26019.0
2019-07-31 10:20:00,103.34,103.36,102.83,102.83,40095.0,80.8134,80.8291,80.4146,80.4146,40095.0
2019-07-31 10:30:00,102.86,103.1,102.77,102.88,29675.0,80.4381,80.6257,80.3677,80.4537,29675.0
2019-07-31 10:40:00,102.92,103.08,102.92,103.01,21151.0,80.485,80.6101,80.485,80.5554,21151.0
2019-07-31 10:50:00,103.02,103.1,102.91,103.02,27740.0,80.5632,80.6257,80.4772,80.5632,27740.0
2019-07-31 11:00:00,103.05,103.46,102.99,103.44,18764.0,80.5866,80.9073,80.5397,80.8916,18764.0
2019-07-31 11:10:00,103.45,103.74,103.43,103.7,24283.0,80.8994,81.1262,80.8838,81.0949,24283.0
2019-07-31 11:20:00,103.71,103.91,103.64,103.64,60485.0,81.1028,81.2592,81.048,81.048,60485.0
2019-07-31 11:30:00,103.62,103.75,103.6,103.73,26202.0,81.0324,81.1341,81.0167,81.1184,26202.0
2019-07-31 11:40:00,103.71,103.83,103.49,103.83,19346.0,81.1028,81.1966,80.9307,81.1966,19346.0
2019-07-31 11:50:00,103.84,103.93,103.75,103.9,16931.0,81.2044,81.2748,81.1341,81.2514,16931.0
2019-07-31 12:00:00,103.91,104.46,103.82,104.28,69776.0,81.2592,81.6893,81.1888,81.5485,69776.0
2019-07-31 12:10:00,104.31,104.38,103.7,103.7,46843.0,81.572,81.6267,81.0949,81.0949,46843.0
2019-07-31 12:20:00,103.7,103.79,103.53,103.73,19530.0,81.0949,81.1653,80.962,81.1184,19530.0
2019-07-31 12:30:00,103.75,103.76,103.57,103.58,15794.0,81.1341,81.1419,80.9933,81.0011,15794.0
2019-07-31 12:40:00,103.6,103.63,103.46,103.58,19615.0,81.0167,81.0402,80.9073,81.0011,19615.0
2019-07-31 12:50:00,103.58,103.63,103.47,103.55,9011.0,81.0011,81.0402,80.9151,80.9776,9011.0
2019-07-31 13:00:00,103.54,103.6,103.51,103.55,10478.0,80.9698,81.0167,80.9464,80.9776,10478.0
2019-07-31 13:10:00,103.55,103.55,103.44,103.53,12354.0,80.9776,80.9776,80.8916,80.962,12354.0
2019-07-31 13:20:00,103.51,103.51,103.41,103.44,13134.0,80.9464,80.9464,80.8682,80.8916,13134.0
2019-07-31 13:30:00,103.42,103.47,103.38,103.38,11920.0,80.876,80.9151,80.8447,80.8447,11920.0
2019-07-31 13:40:00,103.41,103.49,103.37,103.41,18846.0,80.8682,80.9307,80.8369,80.8682,18846.0
2019-07-31 13:50:00,103.43,103.52,103.33,103.46,17812.0,80.8838,80.9542,80.8056,80.9073,17812.0
2019-07-31 14:00:00,103.4,103.5,102.88,103.22,32863.0,80.8603,80.9385,80.4537,80.7196,32863.0
2019-07-31 14:10:00,103.22,103.24,103.02,103.23,24973.0,80.7196,80.7352,80.5632,80.7274,24973.0
2019-07-31 14:20:00,103.24,103.35,103.2,103.2,27143.0,80.7352,80.8212,80.7039,80.7039,27143.0
2019-07-31 14:30:00,103.22,103.36,102.79,102.79,41402.0,80.7196,80.8291,80.3833,80.3833,41402.0
2019-07-31 14:40:00,102.74,102.82,102.35,102.35,35702.0,80.3442,80.4068,80.0392,80.0392,35702.0
2019-07-31 14:50:00,102.37,102.37,101.48,102.23,51183.0,80.0549,80.0549,79.3589,79.9454,51183.0
2019-07-31 15:00:00,102.25,102.69,102.12,102.61,42356.0,79.961,80.3051,79.8594,80.2426,42356.0
2019-07-31 15:10:00,102.61,102.72,102.36,102.72,40237.0,80.2426,80.3286,80.047,80.3286,40237.0
2019-07-31 15:20:00,102.7,103.0,102.66,102.87,35764.0,80.3129,80.5475,80.2817,80.4459,35764.0
2019-07-31 15:30:00,102.86,102.93,102.66,102.91,70479.0,80.4381,80.4928,80.2817,80.4772,70479.0
2019-07-31 15:40:00,102.92,103.02,102.71,102.94,95929.0,80.485,80.5632,80.3208,80.5006,95929.0
2019-07-31 15:50:00,102.93,102.93,102.54,102.54,224612.0,80.4928,80.4928,80.1878,80.1878,224612.0
2019-08-01 09:30:00,101.95,103.05,101.8,102.68,66606.0,79.7264,80.5866,79.6091,80.2973,66606.0
2019-08-01 09:40:00,102.72,103.2,102.62,103.07,45048.0,80.3286,80.7039,80.2504,80.6023,45048.0
2019-08-01 09:50:00,103.14,103.25,102.57,102.72,33403.0,80.657,80.743,80.2113,80.3286,33403.0
2019-08-01 10:00:00,102.67,103.11,102.63,103.01,22794.0,80.2895,80.6336,80.2582,80.5554,22794.0
2019-08-01 10:10:00,102.97,103.12,102.78,102.97,33141.0,80.5241,80.6414,80.3755,80.5241,33141.0
2019-08-01 10:20:00,103.02,103.3,102.98,103.28,36136.0,80.5632,80.7821,80.5319,80.7665,36136.0
2019-08-01 10:30:00,103.25,103.57,103.23,103.41,29652.0,80.743,80.9933,80.7274,80.8682,29652.0
2019-08-01 10:40:00,103.46,103.52,103.23,103.38,31412.0,80.9073,80.9542,80.7274,80.8447,31412.0
2019-08-01 10:50:00,103.36,103.45,103.13,103.18,22161.0,80.8291,80.8994,80.6492,80.6883,22161.0
2019-08-01 11:00:00,103.19,103.25,102.92,102.99,27140.0,80.6961,80.743,80.485,80.5397,27140.0
2019-08-01 11:10:00,103.03,103.04,102.73,102.81,29585.0,80.571,80.5788,80.3364,80.399,29585.0
2019-08-01 11:20:00,102.79,103.17,102.76,103.17,46905.0,80.3833,80.6805,80.3599,80.6805,46905.0
2019-08-01 11:30:00,103.17,103.34,103.0,103.33,14609.0,80.6805,80.8134,80.5475,80.8056,14609.0
2019-08-01 11:40:00,103.36,103.52,103.31,103.51,18893.0,80.8291,80.9542,80.79,80.9464,18893.0
2019-08-01 11:50:00,103.54,103.54,103.36,103.4,22363.0,80.9698,80.9698,80.8291,80.8603,22363.0
2019-08-01 12:00:00,103.4,103.44,103.28,103.34,12630.0,80.8603,80.8916,80.7665,80.8134,12630.0
2019-08-01 12:10:00,103.36,103.37,103.09,103.13,34186.0,80.8291,80.8369,80.6179,80.6492,34186.0
2019-08-01 12:20:00,103.14,103.37,103.13,103.37,20587.0,80.657,80.8369,80.6492,80.8369,20587.0
2019-08-01 12:30:00,103.36,103.43,103.23,103.3,21218.0,80.8291,80.8838,80.7274,80.7821,21218.0
2019-08-01 12:40:00,103.29,103.34,103.2,103.33,17103.0,80.7743,80.8134,80.7039,80.8056,17103.0
2019-08-01 12:50:00,103.34,103.59,103.33,103.58,26643.0,80.8134,81.0089,80.8056,81.0011,26643.0
2019-08-01 13:00:00,103.58,103.6,103.4,103.4,15314.0,81.0011,81.0167,80.8603,80.8603,15314.0
2019-08-01 13:10:00,103.4,103.48,103.33,103.44,20549.0,80.8603,80.9229,80.8056,80.8916,20549.0
2019-08-01 13:20:00,103.44,103.58,102.75,102.78,49224.0,80.8916,81.0011,80.352,80.3755,49224.0
2019-08-01 13:30:00,102.75,102.98,101.83,101.84,33964.0,80.352,80.5319,79.6326,79.6404,33964.0
2019-08-01 13:40:00,101.89,102.04,101.61,101.73,41374.0,79.6795,79.7968,79.4605,79.5544,41374.0
2019-08-01 13:50:00,101.69,102.06,101.42,102.03,33192.0,79.5231,79.8124,79.312,79.789,33192.0
2019-08-01 14:00:00,102.0,102.1,101.55,101.61,36532.0,79.7655,79.8437,79.4136,79.4605,36532.0
2019-08-01 14:10:00,101.58,102.09,101.47,101.99,49295.0,79.4371,79.8359,79.3511,79.7577,49295.0
2019-08-01 14:20:00,101.96,102.08,101.53,101.89,28137.0,79.7342,79.8281,79.398,79.6795,28137.0
2019-08-01 14:30:00,101.92,102.02,101.59,101.66,57027.0,79.703,79.7812,79.4449,79.4996,57027.0
2019-08-01 14:40:00,101.69,101.9,101.41,101.9,41450.0,79.5231,79.6873,79.3041,79.6873,41450.0
2019-08-01 14:50:00,101.92,102.27,101.88,102.07,59634.0,79.703,79.9767,79.6717,79.8203,59634.0
2019-08-01 15:00:00,102.08,102.1,101.62,101.63,42915.0,79.8281,79.8437,79.4684,79.4762,42915.0
2019-08-01 15:10:00,101.64,101.97,101.49,101.87,47676.0,79.484,79.7421,79.3667,79.6639,47676.0
2019-08-01 15:20:00,101.87,102.41,101.86,102.16,29358.0,79.6639,80.0862,79.656,79.8906,29358.0
2019-08-01 15:30:00,102.18,102.46,101.97,102.46,45631.0,79.9063,80.1253,79.7421,80.1253,45631.0
2019-08-01 15:40:00,102.47,102.48,102.17,102.25,43460.0,80.1331,80.1409,79.8985,79.961,43460.0
2019-08-01 15:50:00,102.22,102.23,101.94,102.02,144129.0,79.9376,79.9454,79.7186,79.7812,144129.0
2019-08-02 09:30:00,101.76,101.9,101.32,101.69,94129.0,79.5778,79.6873,79.2338,79.5231,94129.0
2019-08-02 09:40:00,101.58,101.89,101.38,101.53,24040.0,79.4371,79.6795,79.2807,79.398,24040.0
2019-08-02 09:50:00,101.51,101.68,101.05,101.16,34882.0,79.3823,79.5153,79.0226,79.1086,34882.0
2019-08-02 10:00:00,101.22,101.22,100.58,100.72,42456.0,79.1556,79.1556,78.6551,78.7645,42456.0
2019-08-02 10:10:00,100.72,100.76,100.37,100.57,58249.0,78.7645,78.7958,78.4908,78.6472,58249.0
2019-08-02 10:20:00,100.61,100.89,100.41,100.42,32275.0,78.6785,78.8975,78.5221,78.5299,32275.0
2019-08-02 10:30:00,100.42,100.46,99.77,99.91,39559.0,78.5299,78.5612,78.0216,78.1311,39559.0
2019-08-02 10:40:00,99.91,100.08,99.58,99.61,39229.0,78.1311,78.2641,77.873,77.8965,39229.0
2019-08-02 10:50:00,99.6,99.87,99.51,99.78,35714.0,77.8887,78.0998,77.8183,78.0295,35714.0
2019-08-02 11:00:00,99.76,99.9,99.6,99.83,29666.0,78.0138,78.1233,77.8887,78.0686,29666.0
2019-08-02 11:10:00,99.84,100.22,99.7,100.1,45140.0,78.0764,78.3735,77.9669,78.2797,45140.0
2019-08-02 11:20:00,100.09,100.14,99.79,99.86,23473.0,78.2719,78.311,78.0373,78.092,23473.0
2019-08-02 11:30:00,99.91,100.07,99.55,99.61,26189.0,78.1311,78.2562,77.8496,77.8965,26189.0
2019-08-02 11:40:00,99.63,99.88,99.54,99.88,27657.0,77.9121,78.1077,77.8418,78.1077,27657.0
2019-08-02 11:50:00,99.9,100.01,99.58,99.98,16856.0,78.1233,78.2093,77.873,78.1859,16856.0
2019-08-02 12:00:00,99.98,100.23,99.9,100.23,25012.0,78.1859,78.3814,78.1233,78.3814,25012.0
2019-08-02 12:10:00,100.24,100.47,100.16,100.46,19417.0,78.3892,78.569,78.3266,78.5612,19417.0
2019-08-02 12:20:00,100.45,100.46,100.21,100.21,26481.0,78.5534,78.5612,78.3657,78.3657,26481.0
2019-08-02 12:30:00,100.23,100.25,99.99,100.0,19188.0,78.3814,78.397,78.1937,78.2015,19188.0
2019-08-02 12:40:00,100.0,100.1,99.83,99.83,18665.0,78.2015,78.2797,78.0686,78.0686,18665.0
2019-08-02 12:50:00,99.85,100.01,99.82,99.87,23566.0,78.0842,78.2093,78.0607,78.0998,23566.0
2019-08-02 13:00:00,99.86,99.98,99.77,99.87,19804.0,78.092,78.1859,78.0216,78.0998,19804.0
2019-08-02 13:10:00,99.84,99.93,99.77,99.79,26842.0,78.0764,78.1468,78.0216,78.0373,26842.0
2019-08-02 13:20:00,99.8,99.9,99.79,99.86,19164.0,78.0451,78.1233,78.0373,78.092,19164.0
2019-08-02 13:30:00,99.85,99.89,99.79,99.87,15684.0,78.0842,78.1155,78.0373,78.0998,15684.0
2019-08-02 13:40:00,99.87,99.97,99.85,99.92,15151.0,78.0998,78.178,78.0842,78.1389,15151.0
2019-08-02 13:50:00,99.87,99.97,99.79,99.81,14960.0,78.0998,78.178,78.0373,78.0529,14960.0
2019-08-02 14:00:00,99.81,100.01,99.78,99.91,16752.0,78.0529,78.2093,78.0295,78.1311,16752.0
2019-08-02 14:10:00,99.93,100.01,99.81,99.86,16146.0,78.1468,78.2093,78.0529,78.092,16146.0
2019-08-02 14:20:00,99.84,100.0,99.84,99.9,17378.0,78.0764,78.2015,78.0764,78.1233,17378.0
2019-08-02 14:30:00,99.9,100.07,99.85,100.07,20790.0,78.1233,78.2562,78.0842,78.2562,20790.0
2019-08-02 14:40:00,100.05,100.09,99.91,99.96,14455.0,78.2406,78.2719,78.1311,78.1702,14455.0
2019-08-02 14:50:00,99.93,99.94,99.76,99.87,22587.0,78.1468,78.1546,78.0138,78.0998,22587.0
2019-08-02 15:00:00,99.89,99.93,99.73,99.79,22991.0,78.1155,78.1468,77.9904,78.0373,22991.0
2019-08-02 15:10:00,99.76,99.77,99.61,99.72,31068.0,78.0138,78.0216,77.8965,77.9825,31068.0
2019-08-02 15:20:00,99.71,99.93,99.7,99.87,44470.0,77.9747,78.1468,77.9669,78.0998,44470.0
2019-08-02 15:30:00,99.85,100.07,99.63,99.88,62590.0,78.0842,78.2562,77.9121,78.1077,62590.0
2019-08-02 15:40:00,99.9,100.02,99.76,99.78,56607.0,78.1233,78.2171,78.0138,78.0295,56607.0
2019-08-02 15:50:00,99.79,99.85,99.43,99.53,180495.0,78.0373,78.0842,77.7557,77.8339,180495.0
2019-08-05 09:30:00,97.9,98.32,97.24,98.32,71160.0,76.5593,76.8877,76.0431,76.8877,71160.0
2019-08-05 09:40:00,98.28,98.35,97.03,97.03,45195.0,76.8564,76.9112,75.8789,75.8789,45195.0
2019-08-05 09:50:00,97.03,97.77,97.02,97.77,41130.0,75.8789,76.4576,75.8711,76.4576,41130.0
2019-08-05 10:00:00,97.77,97.77,97.36,97.49,35669.0,76.4576,76.4576,76.137,76.2386,35669.0
2019-08-05 10:10:00,97.48,97.6,97.2,97.22,38545.0,76.2308,76.3247,76.0119,76.0275,38545.0
2019-08-05 10:20:00,97.26,97.48,97.18,97.26,26920.0,76.0588,76.2308,75.9962,76.0588,26920.0
2019-08-05 10:30:00,97.22,97.25,96.77,96.78,72568.0,76.0275,76.051,75.6756,75.6834,72568.0
2019-08-05 10:40:00,96.81,97.09,96.77,96.94,43706.0,75.7069,75.9258,75.6756,75.8085,43706.0
2019-08-05 10:50:00,96.97,97.04,96.71,96.82,39646.0,75.832,75.8867,75.6287,75.7147,39646.0
2019-08-05 11:00:00,96.81,96.95,96.7,96.82,24494.0,75.7069,75.8163,75.6208,75.7147,24494.0
2019-08-05 11:10:00,96.85,96.95,96.55,96.57,43634.0,75.7381,75.8163,75.5035,75.5192,43634.0
2019-08-05 11:20:00,96.57,96.87,96.38,96.4,35243.0,75.5192,75.7538,75.3706,75.3862,35243.0
2019-08-05 11:30:00,96.42,96.67,96.32,96.35,31213.0,75.4019,75.5974,75.3237,75.3471,31213.0
2019-08-05 11:40:00,96.33,96.36,96.05,96.21,39169.0,75.3315,75.355,75.1125,75.2377,39169.0
2019-08-05 11:50:00,96.23,96.36,96.17,96.18,22347.0,75.2533,75.355,75.2064,75.2142,22347.0
2019-08-05 12:00:00,96.16,96.4,96.11,96.21,32442.0,75.1986,75.3862,75.1595,75.2377,32442.0
2019-08-05 12:10:00,96.21,96.61,96.2,96.54,69291.0,75.2377,75.5505,75.2298,75.4957,69291.0
2019-08-05 12:20:00,96.51,96.55,96.05,96.14,30274.0,75.4723,75.5035,75.1125,75.1829,30274.0
2019-08-05 12:30:00,96.12,96.25,96.03,96.12,19399.0,75.1673,75.2689,75.0969,75.1673,19399.0
2019-08-05 12:40:00,96.13,96.16,95.85,95.85,30249.0,75.1751,75.1986,74.9561,74.9561,30249.0
2019-08-05 12:50:00,95.86,95.87,95.54,95.63,22007.0,74.964,74.9718,74.7137,74.7841,22007.0
2019-08-05 13:00:00,95.62,95.89,95.62,95.78,19466.0,74.7763,74.9874,74.7763,74.9014,19466.0
2019-08-05 13:10:00,95.8,95.97,95.78,95.89,24309.0,74.917,75.05,74.9014,74.9874,24309.0
2019-08-05 13:20:00,95.9,96.01,95.8,95.88,18932.0,74.9952,75.0813,74.917,74.9796,18932.0
2019-08-05 13:30:00,95.88,95.94,95.65,95.74,19928.0,74.9796,75.0265,74.7997,74.8701,19928.0
2019-08-05 13:40:00,95.77,95.88,95.44,95.45,22355.0,74.8936,74.9796,74.6355,74.6433,22355.0
2019-08-05 13:50:00,95.43,95.54,95.33,95.4,33892.0,74.6277,74.7137,74.5495,74.6042,33892.0
2019-08-05 14:00:00,95.39,95.52,95.34,95.42,28801.0,74.5964,74.6981,74.5573,74.6199,28801.0
2019-08-05 14:10:00,95.42,95.56,95.4,95.51,23598.0,74.6199,74.7293,74.6042,74.6902,23598.0
2019-08-05 14:20:00,95.48,95.54,95.21,95.21,28951.0,74.6668,74.7137,74.4556,74.4556,28951.0
2019-08-05 14:30:00,95.23,95.25,95.03,95.16,28069.0,74.4713,74.4869,74.3149,74.4165,28069.0
2019-08-05 14:40:00,95.15,95.43,95.08,95.32,38484.0,74.4087,74.6277,74.354,74.5417,38484.0
2019-08-05 14:50:00,95.29,95.4,95.23,95.31,27438.0,74.5182,74.6042,74.4713,74.5338,27438.0
2019-08-05 15:00:00,95.34,95.38,94.99,95.05,42191.0,74.5573,74.5886,74.2836,74.3305,42191.0
2019-08-05 15:10:00,95.04,95.66,95.04,95.55,67745.0,74.3227,74.8075,74.3227,74.7215,67745.0
2019-08-05 15:20:00,95.52,95.85,95.52,95.61,59418.0,74.6981,74.9561,74.6981,74.7684,59418.0
2019-08-05 15:30:00,95.6,95.77,95.43,95.49,75637.0,74.7606,74.8936,74.6277,74.6746,75637.0
2019-08-05 15:40:00,95.5,95.76,95.35,95.47,105845.0,74.6824,74.8858,74.5651,74.659,105845.0
2019-08-05 15:50:00,95.46,95.77,95.27,95.65,236218.0,74.6511,74.8936,74.5026,74.7997,236218.0
2019-08-06 09:30:00,96.56,97.0,96.15,96.42,96017.0,75.5114,75.8554,75.1907,75.4019,96017.0
2019-08-06 09:40:00,96.44,96.64,96.04,96.16,33188.0,75.4175,75.5739,75.1047,75.1986,33188.0
2019-08-06 09:50:00,96.16,96.73,96.09,96.71,37705.0,75.1986,75.6443,75.1438,75.6287,37705.0
2019-08-06 10:00:00,96.74,96.88,96.51,96.86,39483.0,75.6521,75.7616,75.4723,75.746,39483.0
2019-08-06 10:10:00,96.88,97.06,96.62,96.65,57489.0,75.7616,75.9024,75.5583,75.5817,57489.0
2019-08-06 10:20:00,96.65,96.95,96.63,96.86,19438.0,75.5817,75.8163,75.5661,75.746,19438.0
2019-08-06 10:30:00,96.84,96.87,96.62,96.87,32320.0,75.7303,75.7538,75.5583,75.7538,32320.0
2019-08-06 10:40:00,96.84,97.05,96.63,96.74,71638.0,75.7303,75.8946,75.5661,75.6521,71638.0
2019-08-06 10:50:00,96.72,97.07,96.54,97.04,29825.0,75.6365,75.9102,75.4957,75.8867,29825.0
2019-08-06 11:00:00,97.1,97.14,96.9,96.96,28832.0,75.9337,75.9649,75.7772,75.8242,28832.0
2019-08-06 11:10:00,96.96,96.96,96.56,96.56,42169.0,75.8242,75.8242,75.5114,75.5114,42169.0
2019-08-06 11:20:00,96.55,97.01,96.5,96.81,26581.0,75.5035,75.8633,75.4644,75.7069,26581.0
2019-08-06 11:30:00,96.8,96.85,96.47,96.52,30361.0,75.699,75.7381,75.441,75.4801,30361.0
2019-08-06 11:40:00,96.52,96.79,96.4,96.77,26839.0,75.4801,75.6912,75.3862,75.6756,26839.0
2019-08-06 11:50:00,96.8,96.84,96.57,96.75,20856.0,75.699,75.7303,75.5192,75.6599,20856.0
2019-08-06 12:00:00,96.77,96.86,96.58,96.73,22651.0,75.6756,75.746,75.527,75.6443,22651.0
2019-08-06 12:10:00,96.76,96.76,96.55,96.61,23693.0,75.6678,75.6678,75.5035,75.5505,23693.0
2019-08-06 12:20:00,96.62,96.68,96.46,96.5,22859.0,75.5583,75.6052,75.4332,75.4644,22859.0
2019-08-06 12:30:00,96.48,96.56,96.42,96.52,22951.0,75.4488,75.5114,75.4019,75.4801,22951.0
2019-08-06 12:40:00,96.51,96.6,96.39,96.5,17808.0,75.4723,75.5426,75.3784,75.4644,17808.0
2019-08-06 12:50:00,96.49,96.5,96.36,96.37,21173.0,75.4566,75.4644,75.355,75.3628,21173.0
2019-08-06 13:00:00,96.35,96.58,96.35,96.42,43865.0,75.3471,75.527,75.3471,75.4019,43865.0
2019-08-06 13:10:00,96.44,96.44,96.16,96.17,27488.0,75.4175,75.4175,75.1986,75.2064,27488.0
2019-08-06 13:20:00,96.19,96.51,96.18,96.5,25959.0,75.222,75.4723,75.2142,75.4644,25959.0
2019-08-06 13:30:00,96.52,96.62,96.44,96.6,23701.0,75.4801,75.5583,75.4175,75.5426,23701.0
2019-08-06 13:40:00,96.62,96.78,96.6,96.77,18080.0,75.5583,75.6834,75.5426,75.6756,18080.0
2019-08-06 13:50:00,96.82,96.96,96.76,96.96,20251.0,75.7147,75.8242,75.6678,75.8242,20251.0
2019-08-06 14:00:00,96.93,96.94,96.76,96.86,21474.0,75.8007,75.8085,75.6678,75.746,21474.0
2019-08-06 14:10:00,96.81,97.19,96.77,97.13,21900.0,75.7069,76.004,75.6756,75.9571,21900.0
2019-08-06 14:20:00,97.15,97.2,97.02,97.08,27002.0,75.9728,76.0119,75.8711,75.918,27002.0
2019-08-06 14:30:00,97.09,97.34,97.03,97.28,22606.0,75.9258,76.1213,75.8789,76.0744,22606.0
2019-08-06 14:40:00,97.28,97.37,97.18,97.32,38781.0,76.0744,76.1448,75.9962,76.1057,38781.0
2019-08-06 14:50:00,97.31,97.35,96.94,97.02,28182.0,76.0979,76.1292,75.8085,75.8711,28182.0
2019-08-06 15:00:00,97.03,97.14,96.98,97.0,21465.0,75.8789,75.9649,75.8398,75.8554,21465.0
2019-08-06 15:10:00,96.97,97.29,96.94,97.26,24184.0,75.832,76.0822,75.8085,76.0588,24184.0
2019-08-06 15:20:00,97.29,97.33,97.11,97.19,22939.0,76.0822,76.1135,75.9415,76.004,22939.0
2019-08-06 15:30:00,97.18,97.19,96.91,97.09,37439.0,75.9962,76.004,75.7851,75.9258,37439.0
2019-08-06 15:40:00,97.08,97.43,97.06,97.37,62934.0,75.918,76.1917,75.9024,76.1448,62934.0
2019-08-06 15:50:00,97.37,97.54,97.36,97.41,149648.0,76.1448,76.2777,76.137,76.1761,149648.0
2019-08-07 09:30:00,95.63,96.17,95.06,96.05,85709.0,74.7841,75.2064,74.3383,75.1125,85709.0
2019-08-07 09:40:00,96.03,96.33,95.67,95.89,55218.0,75.0969,75.3315,74.8154,74.9874,55218.0
2019-08-07 09:50:00,95.89,96.19,95.56,96.14,42415.0,74.9874,75.222,74.7293,75.1829,42415.0
2019-08-07 10:00:00,96.09,96.15,95.81,96.01,74045.0,75.1438,75.1907,74.9249,75.0813,74045.0
2019-08-07 10:10:00,96.0,96.42,96.0,96.1,36207.0,75.0734,75.4019,75.0734,75.1516,36207.0
2019-08-07 10:20:00,96.13,96.23,95.75,96.21,29717.0,75.1751,75.2533,74.8779,75.2377,29717.0
2019-08-07 10:30:00,96.08,96.45,95.5,96.37,59309.0,75.136,75.4253,74.6824,75.3628,59309.0
2019-08-07 10:40:00,96.36,96.42,95.9,96.16,22234.0,75.355,75.4019,74.9952,75.1986,22234.0
2019-08-07 10:50:00,96.19,96.41,96.05,96.19,21755.0,75.222,75.3941,75.1125,75.222,21755.0
2019-08-07 11:00:00,96.13,96.21,95.92,96.19,13434.0,75.1751,75.2377,75.0109,75.222,13434.0
2019-08-07 11:10:00,96.19,96.63,96.12,96.63,54996.0,75.222,75.5661,75.1673,75.5661,54996.0
2019-08-07 11:20:00,96.67,96.72,96.22,96.3,26368.0,75.5974,75.6365,75.2455,75.308,26368.0
2019-08-07 11:30:00,96.26,96.38,96.1,96.17,28419.0,75.2768,75.3706,75.1516,75.2064,28419.0
2019-08-07 11:40:00,96.11,96.17,95.87,96.02,15691.0,75.1595,75.2064,74.9718,75.0891,15691.0
2019-08-07 11:50:00,96.01,96.19,95.88,96.11,15068.0,75.0813,75.222,74.9796,75.1595,15068.0
2019-08-07 12:00:00,96.11,96.32,96.03,96.32,24452.0,75.1595,75.3237,75.0969,75.3237,24452.0
2019-08-07 12:10:00,96.34,96.37,96.03,96.03,16704.0,75.3393,75.3628,75.0969,75.0969,16704.0
2019-08-07 12:20:00,96.04,96.17,95.92,96.06,22390.0,75.1047,75.2064,75.0109,75.1204,22390.0
2019-08-07 12:30:00,96.1,96.46,96.06,96.44,23917.0,75.1516,75.4332,75.1204,75.4175,23917.0
2019-08-07 12:40:00,96.41,96.69,96.39,96.59,17875.0,75.3941,75.613,75.3784,75.5348,17875.0
2019-08-07 12:50:00,96.59,96.78,96.57,96.78,22746.0,75.5348,75.6834,75.5192,75.6834,22746.0
2019-08-07 13:00:00,96.78,96.84,96.67,96.73,21394.0,75.6834,75.7303,75.5974,75.6443,21394.0
2019-08-07 13:10:00,96.75,96.75,96.54,96.58,16881.0,75.6599,75.6599,75.4957,75.527,16881.0
2019-08-07 13:20:00,96.49,96.56,96.36,96.37,25990.0,75.4566,75.5114,75.355,75.3628,25990.0
2019-08-07 13:30:00,96.35,96.61,96.35,96.55,20461.0,75.3471,75.5505,75.3471,75.5035,20461.0
2019-08-07 13:40:00,96.56,96.85,96.55,96.8,17813.0,75.5114,75.7381,75.5035,75.699,17813.0
2019-08-07 13:50:00,96.81,96.87,96.54,96.6,19892.0,75.7069,75.7538,75.4957,75.5426,19892.0
2019-08-07 14:00:00,96.6,96.79,96.57,96.79,24471.0,75.5426,75.6912,75.5192,75.6912,24471.0
2019-08-07 14:10:00,96.8,96.82,96.5,96.5,20674.0,75.699,75.7147,75.4644,75.4644,20674.0
2019-08-07 14:20:00,96.48,96.61,96.39,96.53,24052.0,75.4488,75.5505,75.3784,75.4879,24052.0
2019-08-07 14:30:00,96.51,96.68,96.5,96.55,24751.0,75.4723,75.6052,75.4644,75.5035,24751.0
2019-08-07 14:40:00,96.56,96.95,96.56,96.91,24472.0,75.5114,75.8163,75.5114,75.7851,24472.0
2019-08-07 14:50:00,96.94,97.0,96.84,96.95,20364.0,75.8085,75.8554,75.7303,75.8163,20364.0
2019-08-07 15:00:00,96.95,97.01,96.67,96.83,37442.0,75.8163,75.8633,75.5974,75.7225,37442.0
2019-08-07 15:10:00,96.83,96.9,96.69,96.87,26055.0,75.7225,75.7772,75.613,75.7538,26055.0
2019-08-07 15:20:00,96.91,96.97,96.83,96.94,32272.0,75.7851,75.832,75.7225,75.8085,32272.0
2019-08-07 15:30:00,96.95,97.55,96.85,97.49,65322.0,75.8163,76.2856,75.7381,76.2386,65322.0
2019-08-07 15:40:00,97.47,97.73,97.24,97.42,70580.0,76.223,76.4263,76.0431,76.1839,70580.0
2019-08-07 15:50:00,97.42,97.68,97.23,97.33,171347.0,76.1839,76.3872,76.0353,76.1135,171347.0
2019-08-08 09:30:00,98.31,99.05,97.92,98.09,54674.0,76.8799,77.4586,76.5749,76.7078,54674.0
2019-08-08 09:40:00,98.18,98.46,97.95,98.05,22804.0,76.7782,76.9972,76.5984,76.6766,22804.0
2019-08-08 09:50:00,98.03,98.4,97.88,98.13,20941.0,76.6609,76.9503,76.5436,76.7391,20941.0
2019-08-08 10:00:00,98.16,98.35,98.02,98.17,19047.0,76.7626,76.9112,76.6531,76.7704,19047.0
2019-08-08 10:10:00,98.18,98.62,98.16,98.59,19471.0,76.7782,77.1223,76.7626,77.0989,19471.0
2019-08-08 10:20:00,98.55,98.59,98.35,98.52,28117.0,77.0676,77.0989,76.9112,77.0441,28117.0
2019-08-08 10:30:00,98.6,98.7,98.4,98.41,18439.0,77.1067,77.1849,76.9503,76.9581,18439.0
2019-08-08 10:40:00,98.42,98.49,98.3,98.41,16569.0,76.9659,77.0207,76.8721,76.9581,16569.0
2019-08-08 10:50:00,98.41,98.69,98.41,98.67,18517.0,76.9581,77.1771,76.9581,77.1614,18517.0
2019-08-08 11:00:00,98.66,98.95,98.55,98.9,25978.0,77.1536,77.3804,77.0676,77.3413,25978.0
2019-08-08 11:10:00,98.91,98.99,98.8,98.96,17984.0,77.3491,77.4117,77.2631,77.3882,17984.0
2019-08-08 11:20:00,98.97,99.04,98.71,98.82,20189.0,77.396,77.4508,77.1927,77.2787,20189.0
2019-08-08 11:30:00,98.84,98.94,98.77,98.83,42491.0,77.2944,77.3726,77.2396,77.2865,42491.0
2019-08-08 11:40:00,98.84,99.14,98.84,98.93,12462.0,77.2944,77.529,77.2944,77.3647,12462.0
2019-08-08 11:50:00,99.0,99.17,98.98,99.13,10947.0,77.4195,77.5524,77.4038,77.5211,10947.0
2019-08-08 12:00:00,99.17,99.25,98.72,98.73,34962.0,77.5524,77.615,77.2005,77.2083,34962.0
2019-08-08 12:10:00,98.72,99.29,98.72,99.21,16151.0,77.2005,77.6463,77.2005,77.5837,16151.0
2019-08-08 12:20:00,99.23,99.34,99.17,99.27,9923.0,77.5993,77.6854,77.5524,77.6306,9923.0
2019-08-08 12:30:00,99.29,99.33,99.2,99.24,13755.0,77.6463,77.6775,77.5759,77.6072,13755.0
2019-08-08 12:40:00,99.23,99.45,99.23,99.25,9950.0,77.5993,77.7714,77.5993,77.615,9950.0
2019-08-08 12:50:00,99.29,99.56,99.29,99.49,15771.0,77.6463,77.8574,77.6463,77.8027,15771.0
2019-08-08 13:00:00,99.5,99.59,99.36,99.42,22626.0,77.8105,77.8809,77.701,77.7479,22626.0
2019-08-08 13:10:00,99.41,99.59,99.41,99.56,16774.0,77.7401,77.8809,77.7401,77.8574,16774.0
2019-08-08 13:20:00,99.57,99.64,99.28,99.35,14283.0,77.8652,77.92,77.6384,77.6932,14283.0
2019-08-08 13:30:00,99.36,99.63,99.36,99.61,10427.0,77.701,77.9121,77.701,77.8965,10427.0
2019-08-08 13:40:00,99.59,99.93,99.59,99.85,33624.0,77.8809,78.1468,77.8809,78.0842,33624.0
2019-08-08 13:50:00,99.87,99.89,99.75,99.84,17913.0,78.0998,78.1155,78.006,78.0764,17913.0
2019-08-08 14:00:00,99.86,99.9,99.69,99.78,20478.0,78.092,78.1233,77.9591,78.0295,20478.0
2019-08-08 14:10:00,99.77,100.0,99.77,99.93,20091.0,78.0216,78.2015,78.0216,78.1468,20091.0
2019-08-08 14:20:00,99.92,100.09,99.88,100.07,22054.0,78.1389,78.2719,78.1077,78.2562,22054.0
2019-08-08 14:30:00,100.06,100.19,99.92,100.02,30350.0,78.2484,78.3501,78.1389,78.2171,30350.0
2019-08-08 14:40:00,100.04,100.09,99.77,99.77,22037.0,78.2328,78.2719,78.0216,78.0216,22037.0
2019-08-08 14:50:00,99.79,100.0,99.79,99.95,20463.0,78.0373,78.2015,78.0373,78.1624,20463.0
2019-08-08 15:00:00,99.93,100.05,99.9,100.01,28066.0,78.1468,78.2406,78.1233,78.2093,28066.0
2019-08-08 15:10:00,99.99,99.99,99.82,99.88,25605.0,78.1937,78.1937,78.0607,78.1077,25605.0
2019-08-08 15:20:00,99.89,100.11,99.86,100.01,40800.0,78.1155,78.2875,78.092,78.2093,40800.0
2019-08-08 15:30:00,100.0,100.22,99.98,100.11,66149.0,78.2015,78.3735,78.1859,78.2875,66149.0
2019-08-08 15:40:00,100.1,100.4,100.1,100.23,74540.0,78.2797,78.5143,78.2797,78.3814,74540.0
2019-08-08 15:50:00,100.23,100.74,100.23,100.69,259235.0,78.3814,78.7802,78.3814,78.7411,259235.0
2019-08-09 09:30:00,100.53,100.87,100.15,100.6,37041.0,78.616,78.8818,78.3188,78.6707,37041.0
2019-08-09 09:40:00,100.65,100.65,100.22,100.35,24757.0,78.7098,78.7098,78.3735,78.4752,24757.0
2019-08-09 09:50:00,100.32,100.68,100.2,100.32,24292.0,78.4517,78.7333,78.3579,78.4517,24292.0
2019-08-09 10:00:00,100.33,100.88,100.3,100.41,28334.0,78.4596,78.8897,78.4361,78.5221,28334.0
2019-08-09 10:10:00,100.37,100.46,100.09,100.15,31020.0,78.4908,78.5612,78.2719,78.3188,31020.0
2019-08-09 10:20:00,100.17,100.43,100.12,100.19,26688.0,78.3344,78.5378,78.2953,78.3501,26688.0
2019-08-09 10:30:00,100.14,100.4,100.0,100.31,22341.0,78.311,78.5143,78.2015,78.4439,22341.0
2019-08-09 10:40:00,100.29,100.49,100.24,100.44,25049.0,78.4283,78.5847,78.3892,78.5456,25049.0
2019-08-09 10:50:00,100.38,100.48,100.03,100.03,23977.0,78.4987,78.5769,78.225,78.225,23977.0
2019-08-09 11:00:00,100.05,100.08,99.85,99.92,21735.0,78.2406,78.2641,78.0842,78.1389,21735.0
2019-08-09 11:10:00,99.9,100.03,99.81,99.95,14531.0,78.1233,78.225,78.0529,78.1624,14531.0
2019-08-09 11:20:00,99.98,100.0,99.56,99.6,22109.0,78.1859,78.2015,77.8574,77.8887,22109.0
2019-08-09 11:30:00,99.6,99.84,99.6,99.74,22072.0,77.8887,78.0764,77.8887,77.9982,22072.0
2019-08-09 11:40:00,99.7,99.9,99.65,99.84,16227.0,77.9669,78.1233,77.9278,78.0764,16227.0
2019-08-09 11:50:00,99.82,99.95,99.58,99.75,18776.0,78.0607,78.1624,77.873,78.006,18776.0
2019-08-09 12:00:00,99.73,100.0,99.73,99.94,14977.0,77.9904,78.2015,77.9904,78.1546,14977.0
2019-08-09 12:10:00,99.94,100.12,99.93,99.93,16478.0,78.1546,78.2953,78.1468,78.1468,16478.0
2019-08-09 12:20:00,99.97,100.22,99.96,100.13,15673.0,78.178,78.3735,78.1702,78.3032,15673.0
2019-08-09 12:30:00,100.17,100.25,99.95,100.12,18900.0,78.3344,78.397,78.1624,78.2953,18900.0
2019-08-09 12:40:00,100.09,100.37,100.02,100.29,16333.0,78.2719,78.4908,78.2171,78.4283,16333.0
2019-08-09 12:50:00,100.24,100.85,100.24,100.46,19463.0,78.3892,78.8662,78.3892,78.5612,19463.0
2019-08-09 13:00:00,100.46,100.59,100.42,100.59,14904.0,78.5612,78.6629,78.5299,78.6629,14904.0
2019-08-09 13:10:00,100.57,100.8,100.56,100.69,19825.0,78.6472,78.8271,78.6394,78.7411,19825.0
2019-08-09 13:20:00,100.67,100.81,100.54,100.68,19598.0,78.7254,78.8349,78.6238,78.7333,19598.0
2019-08-09 13:30:00,100.71,100.87,100.7,100.77,11122.0,78.7567,78.8818,78.7489,78.8036,11122.0
2019-08-09 13:40:00,100.77,100.81,100.58,100.75,18142.0,78.8036,78.8349,78.6551,78.788,18142.0
2019-08-09 13:50:00,100.76,100.78,100.5,100.57,11449.0,78.7958,78.8115,78.5925,78.6472,11449.0
2019-08-09 14:00:00,100.56,100.71,100.5,100.58,15923.0,78.6394,78.7567,78.5925,78.6551,15923.0
2019-08-09 14:10:00,100.61,100.62,100.46,100.62,12788.0,78.6785,78.6863,78.5612,78.6863,12788.0
2019-08-09 14:20:00,100.58,100.69,100.43,100.62,27026.0,78.6551,78.7411,78.5378,78.6863,27026.0
2019-08-09 14:30:00,100.59,100.65,100.45,100.48,16344.0,78.6629,78.7098,78.5534,78.5769,16344.0
2019-08-09 14:40:00,100.49,100.57,100.35,100.35,16580.0,78.5847,78.6472,78.4752,78.4752,16580.0
2019-08-09 14:50:00,100.33,100.36,100.15,100.34,16418.0,78.4596,78.483,78.3188,78.4674,16418.0
2019-08-09 15:00:00,100.34,100.75,100.3,100.75,20197.0,78.4674,78.788,78.4361,78.788,20197.0
2019-08-09 15:10:00,100.77,100.77,100.61,100.66,27346.0,78.8036,78.8036,78.6785,78.7176,27346.0
2019-08-09 15:20:00,100.64,100.75,100.59,100.68,20527.0,78.702,78.788,78.6629,78.7333,20527.0
2019-08-09 15:30:00,100.65,100.89,100.53,100.86,39357.0,78.7098,78.8975,78.616,78.874,39357.0
2019-08-09 15:40:00,100.86,100.96,100.77,100.78,60405.0,78.874,78.9522,78.8036,78.8115,60405.0
2019-08-09 15:50:00,100.77,100.8,100.41,100.44,165518.0,78.8036,78.8271,78.5221,78.5456,165518.0
2019-08-12 09:30:00,100.07,100.14,99.5,99.5,42256.0,78.2562,78.311,77.8105,77.8105,42256.0
2019-08-12 09:40:00,99.49,99.58,98.95,99.04,40997.0,77.8027,77.873,77.3804,77.4508,40997.0
2019-08-12 09:50:00,99.05,99.24,98.94,99.06,42898.0,77.4586,77.6072,77.3726,77.4664,42898.0
2019-08-12 10:00:00,99.03,99.15,98.79,98.95,34725.0,77.4429,77.5368,77.2553,77.3804,34725.0
2019-08-12 10:10:00,98.92,99.15,98.92,99.14,23604.0,77.3569,77.5368,77.3569,77.529,23604.0
2019-08-12 10:20:00,99.13,99.36,99.09,99.21,26173.0,77.5211,77.701,77.4899,77.5837,26173.0
2019-08-12 10:30:00,99.21,99.29,99.0,99.25,18305.0,77.5837,77.6463,77.4195,77.615,18305.0
2019-08-12 10:40:00,99.28,99.45,99.25,99.34,18470.0,77.6384,77.7714,77.615,77.6854,18470.0
2019-08-12 10:50:00,99.36,99.53,99.31,99.44,65066.0,77.701,77.8339,77.6619,77.7636,65066.0
2019-08-12 11:00:00,99.43,99.51,99.22,99.23,32167.0,77.7557,77.8183,77.5915,77.5993,32167.0
2019-08-12 11:10:00,99.22,99.24,98.75,98.75,28552.0,77.5915,77.6072,77.224,77.224,28552.0
2019-08-12 11:20:00,98.78,98.8,98.56,98.58,23711.0,77.2474,77.2631,77.0754,77.091,23711.0
2019-08-12 11:30:00,98.56,98.63,98.26,98.32,31697.0,77.0754,77.1301,76.8408,76.8877,31697.0
2019-08-12 11:40:00,98.35,98.86,98.33,98.72,38681.0,76.9112,77.31,76.8955,77.2005,38681.0
2019-08-12 11:50:00,98.71,98.75,98.35,98.49,22914.0,77.1927,77.224,76.9112,77.0207,22914.0
2019-08-12 12:00:00,98.5,98.53,98.32,98.43,15751.0,77.0285,77.0519,76.8877,76.9737,15751.0
2019-08-12 12:10:00,98.49,98.57,98.28,98.3,27035.0,77.0207,77.0832,76.8564,76.8721,27035.0
2019-08-12 12:20:00,98.32,98.52,98.32,98.44,21129.0,76.8877,77.0441,76.8877,76.9816,21129.0
2019-08-12 12:30:00,98.44,98.48,98.24,98.28,16167.0,76.9816,77.0128,76.8251,76.8564,16167.0
2019-08-12 12:40:00,98.26,98.28,98.04,98.23,24414.0,76.8408,76.8564,76.6687,76.8173,24414.0
2019-08-12 12:50:00,98.23,98.28,98.12,98.25,19604.0,76.8173,76.8564,76.7313,76.833,19604.0
2019-08-12 13:00:00,98.26,98.35,98.23,98.25,17164.0,76.8408,76.9112,76.8173,76.833,17164.0
2019-08-12 13:10:00,98.24,98.4,98.23,98.27,14517.0,76.8251,76.9503,76.8173,76.8486,14517.0
2019-08-12 13:20:00,98.27,98.41,98.26,98.39,9124.0,76.8486,76.9581,76.8408,76.9425,9124.0
2019-08-12 13:30:00,98.4,98.44,98.28,98.3,16521.0,76.9503,76.9816,76.8564,76.8721,16521.0
2019-08-12 13:40:00,98.3,98.42,98.05,98.15,15343.0,76.8721,76.9659,76.6766,76.7548,15343.0
2019-08-12 13:50:00,98.14,98.15,97.96,98.04,17793.0,76.7469,76.7548,76.6062,76.6687,17793.0
2019-08-12 14:00:00,98.02,98.13,97.97,98.13,17698.0,76.6531,76.7391,76.614,76.7391,17698.0
2019-08-12 14:10:00,98.11,98.19,98.0,98.0,28894.0,76.7235,76.786,76.6375,76.6375,28894.0
2019-08-12 14:20:00,97.98,98.15,97.96,98.15,14362.0,76.6218,76.7548,76.6062,76.7548,14362.0
2019-08-12 14:30:00,98.14,98.22,98.06,98.13,16404.0,76.7469,76.8095,76.6844,76.7391,16404.0
2019-08-12 14:40:00,98.13,98.13,97.81,97.9,30400.0,76.7391,76.7391,76.4889,76.5593,30400.0
2019-08-12 14:50:00,97.87,98.14,97.84,98.14,29169.0,76.5358,76.7469,76.5123,76.7469,29169.0
2019-08-12 15:00:00,98.12,98.53,98.12,98.46,32474.0,76.7313,77.0519,76.7313,76.9972,32474.0
2019-08-12 15:10:00,98.44,98.66,98.43,98.49,26326.0,76.9816,77.1536,76.9737,77.0207,26326.0
2019-08-12 15:20:00,98.46,98.63,98.4,98.57,31015.0,76.9972,77.1301,76.9503,77.0832,31015.0
2019-08-12 15:30:00,98.55,98.55,98.36,98.46,22081.0,77.0676,77.0676,76.919,76.9972,22081.0
2019-08-12 15:40:00,98.47,98.52,98.39,98.4,21760.0,77.005,77.0441,76.9425,76.9503,21760.0
2019-08-12 15:50:00,98.4,98.47,98.1,98.3,80508.0,76.9503,77.005,76.7157,76.8721,80508.0
2019-08-13 09:30:00,97.92,98.24,97.1,98.04,56130.0,76.5749,76.8251,75.9337,76.6687,56130.0
2019-08-13 09:40:00,98.02,99.47,98.0,99.37,46145.0,76.6531,77.787,76.6375,77.7088,46145.0
2019-08-13 09:50:00,99.32,99.83,99.14,99.58,49147.0,77.6697,78.0686,77.529,77.873,49147.0
2019-08-13 10:00:00,99.66,99.93,99.48,99.82,48925.0,77.9356,78.1468,77.7948,78.0607,48925.0
2019-08-13 10:10:00,99.82,100.39,99.52,100.38,38094.0,78.0607,78.5065,77.8261,78.4987,38094.0
2019-08-13 10:20:00,100.33,100.76,100.21,100.57,42737.0,78.4596,78.7958,78.3657,78.6472,42737.0
2019-08-13 10:30:00,100.67,100.74,100.34,100.63,90425.0,78.7254,78.7802,78.4674,78.6942,90425.0
2019-08-13 10:40:00,100.6,100.63,100.3,100.39,56842.0,78.6707,78.6942,78.4361,78.5065,56842.0
2019-08-13 10:50:00,100.39,100.51,100.24,100.4,24870.0,78.5065,78.6003,78.3892,78.5143,24870.0
2019-08-13 11:00:00,100.35,100.67,100.29,100.63,36178.0,78.4752,78.7254,78.4283,78.6942,36178.0
2019-08-13 11:10:00,100.58,100.7,100.38,100.45,31180.0,78.6551,78.7489,78.4987,78.5534,31180.0
2019-08-13 11:20:00,100.43,100.71,100.41,100.7,22949.0,78.5378,78.7567,78.5221,78.7489,22949.0
2019-08-13 11:30:00,100.72,100.88,100.65,100.77,125898.0,78.7645,78.8897,78.7098,78.8036,125898.0
2019-08-13 11:40:00,100.79,101.11,100.76,100.99,26795.0,78.8193,79.0695,78.7958,78.9757,26795.0
2019-08-13 11:50:00,101.03,101.03,100.75,100.9,16996.0,79.007,79.007,78.788,78.9053,16996.0
2019-08-13 12:00:00,100.92,100.95,100.57,100.61,17444.0,78.9209,78.9444,78.6472,78.6785,17444.0
2019-08-13 12:10:00,100.61,100.94,100.6,100.84,19794.0,78.6785,78.9366,78.6707,78.8584,19794.0
2019-08-13 12:20:00,100.87,101.05,100.85,100.92,19283.0,78.8818,79.0226,78.8662,78.9209,19283.0
2019-08-13 12:30:00,100.91,100.91,100.65,100.83,12437.0,78.9131,78.9131,78.7098,78.8506,12437.0
2019-08-13 12:40:00,100.85,100.91,100.71,100.81,18926.0,78.8662,78.9131,78.7567,78.8349,18926.0
2019-08-13 12:50:00,100.8,101.0,100.76,100.98,15853.0,78.8271,78.9835,78.7958,78.9679,15853.0
2019-08-13 13:00:00,100.97,101.15,100.95,101.04,25966.0,78.96,79.1008,78.9444,79.0148,25966.0
2019-08-13 13:10:00,101.04,101.04,100.59,100.71,31995.0,79.0148,79.0148,78.6629,78.7567,31995.0
2019-08-13 13:20:00,100.65,100.75,100.35,100.48,85414.0,78.7098,78.788,78.4752,78.5769,85414.0
2019-08-13 13:30:00,100.5,100.5,100.13,100.13,22433.0,78.5925,78.5925,78.3032,78.3032,22433.0
2019-08-13 13:40:00,100.13,100.31,100.13,100.13,25405.0,78.3032,78.4439,78.3032,78.3032,25405.0
2019-08-13 13:50:00,100.12,100.19,100.04,100.04,34067.0,78.2953,78.3501,78.2328,78.2328,34067.0
2019-08-13 14:00:00,100.07,100.18,100.01,100.03,31476.0,78.2562,78.3423,78.2093,78.225,31476.0
2019-08-13 14:10:00,100.04,100.08,99.93,99.95,27837.0,78.2328,78.2641,78.1468,78.1624,27837.0
2019-08-13 14:20:00,99.96,100.09,99.96,100.04,41225.0,78.1702,78.2719,78.1702,78.2328,41225.0
2019-08-13 14:30:00,100.06,100.24,100.06,100.21,30538.0,78.2484,78.3892,78.2484,78.3657,30538.0
2019-08-13 14:40:00,100.21,100.28,100.15,100.16,22169.0,78.3657,78.4205,78.3188,78.3266,22169.0
2019-08-13 14:50:00,100.15,100.21,100.05,100.06,19758.0,78.3188,78.3657,78.2406,78.2484,19758.0
2019-08-13 15:00:00,100.06,100.2,100.04,100.16,26034.0,78.2484,78.3579,78.2328,78.3266,26034.0
2019-08-13 15:10:00,100.19,100.19,100.03,100.07,34876.0,78.3501,78.3501,78.225,78.2562,34876.0
2019-08-13 15:20:00,100.07,100.11,99.96,100.04,25736.0,78.2562,78.2875,78.1702,78.2328,25736.0
2019-08-13 15:30:00,100.03,100.13,99.94,100.03,41898.0,78.225,78.3032,78.1546,78.225,41898.0
2019-08-13 15:40:00,100.03,100.05,99.75,99.83,52221.0,78.225,78.2406,78.006,78.0686,52221.0
2019-08-13 15:50:00,99.83,99.86,99.66,99.74,147526.0,78.0686,78.092,77.9356,77.9982,147526.0
2019-08-14 09:30:00,97.61,98.13,97.14,97.57,71324.0,76.3325,76.7391,75.9649,76.3012,71324.0
2019-08-14 09:40:00,97.57,98.18,97.53,98.18,28193.0,76.3012,76.7782,76.2699,76.7782,28193.0
2019-08-14 09:50:00,98.14,98.64,98.05,98.13,44902.0,76.7469,77.138,76.6766,76.7391,44902.0
2019-08-14 10:00:00,98.12,98.12,97.71,97.9,37710.0,76.7313,76.7313,76.4107,76.5593,37710.0
2019-08-14 10:10:00,97.9,97.93,97.55,97.55,31238.0,76.5593,76.5827,76.2856,76.2856,31238.0
2019-08-14 10:20:00,97.57,98.15,97.57,98.12,57774.0,76.3012,76.7548,76.3012,76.7313,57774.0
2019-08-14 10:30:00,98.13,98.24,97.63,97.66,83619.0,76.7391,76.8251,76.3481,76.3716,83619.0
2019-08-14 10:40:00,97.63,97.87,97.56,97.81,36370.0,76.3481,76.5358,76.2934,76.4889,36370.0
2019-08-14 10:50:00,97.82,98.19,97.82,97.93,28874.0,76.4967,76.786,76.4967,76.5827,28874.0
2019-08-14 11:00:00,97.91,97.97,97.51,97.57,31753.0,76.5671,76.614,76.2543,76.3012,31753.0
2019-08-14 11:10:00,97.57,97.61,97.16,97.16,61234.0,76.3012,76.3325,75.9806,75.9806,61234.0
2019-08-14 11:20:00,97.13,97.82,97.13,97.79,34194.0,75.9571,76.4967,75.9571,76.4732,34194.0
2019-08-14 11:30:00,97.75,98.07,97.66,98.06,20891.0,76.442,76.6922,76.3716,76.6844,20891.0
2019-08-14 11:40:00,98.06,98.06,97.85,97.96,23954.0,76.6844,76.6844,76.5202,76.6062,23954.0
2019-08-14 11:50:00,98.0,98.14,97.9,98.05,13710.0,76.6375,76.7469,76.5593,76.6766,13710.0
2019-08-14 12:00:00,98.01,98.01,97.77,97.84,13674.0,76.6453,76.6453,76.4576,76.5123,13674.0
2019-08-14 12:10:00,97.89,98.14,97.86,97.96,14872.0,76.5514,76.7469,76.528,76.6062,14872.0
2019-08-14 12:20:00,97.97,98.07,97.88,97.96,9755.0,76.614,76.6922,76.5436,76.6062,9755.0
2019-08-14 12:30:00,97.99,98.17,97.85,97.93,17119.0,76.6296,76.7704,76.5202,76.5827,17119.0
2019-08-14 12:40:00,97.89,97.96,97.7,97.73,11188.0,76.5514,76.6062,76.4029,76.4263,11188.0
2019-08-14 12:50:00,97.71,97.84,97.49,97.55,11146.0,76.4107,76.5123,76.2386,76.2856,11146.0
2019-08-14 13:00:00,97.53,97.99,97.43,97.96,35572.0,76.2699,76.6296,76.1917,76.6062,35572.0
2019-08-14 13:10:00,97.99,98.11,97.86,97.94,15611.0,76.6296,76.7235,76.528,76.5905,15611.0
2019-08-14 13:20:00,97.96,98.64,97.91,98.52,17000.0,76.6062,77.138,76.5671,77.0441,17000.0
2019-08-14 13:30:00,98.48,98.7,98.48,98.6,27505.0,77.0128,77.1849,77.0128,77.1067,27505.0
2019-08-14 13:40:00,98.6,98.68,98.41,98.41,23751.0,77.1067,77.1692,76.9581,76.9581,23751.0
2019-08-14 13:50:00,98.44,98.44,98.18,98.27,13587.0,76.9816,76.9816,76.7782,76.8486,13587.0
2019-08-14 14:00:00,98.27,98.28,97.93,98.03,18799.0,76.8486,76.8564,76.5827,76.6609,18799.0
2019-08-14 14:10:00,98.05,98.17,97.98,98.03,16492.0,76.6766,76.7704,76.6218,76.6609,16492.0
2019-08-14 14:20:00,98.02,98.05,97.75,97.75,20083.0,76.6531,76.6766,76.442,76.442,20083.0
2019-08-14 14:30:00,97.75,97.83,97.57,97.59,18187.0,76.442,76.5045,76.3012,76.3168,18187.0
2019-08-14 14:40:00,97.6,97.65,97.44,97.56,25503.0,76.3247,76.3638,76.1995,76.2934,25503.0
2019-08-14 14:50:00,97.57,97.68,97.53,97.53,29963.0,76.3012,76.3872,76.2699,76.2699,29963.0
2019-08-14 15:00:00,97.51,97.94,97.44,97.79,23786.0,76.2543,76.5905,76.1995,76.4732,23786.0
2019-08-14 15:10:00,97.77,97.83,97.52,97.57,27998.0,76.4576,76.5045,76.2621,76.3012,27998.0
2019-08-14 15:20:00,97.56,97.91,97.36,97.66,66155.0,76.2934,76.5671,76.137,76.3716,66155.0
2019-08-14 15:30:00,97.66,97.76,97.43,97.71,80597.0,76.3716,76.4498,76.1917,76.4107,80597.0
2019-08-14 15:40:00,97.73,97.75,97.44,97.46,58251.0,76.4263,76.442,76.1995,76.2152,58251.0
2019-08-14 15:50:00,97.46,97.88,97.43,97.54,157138.0,76.2152,76.5436,76.1917,76.2777,157138.0
2019-08-15 09:30:00,97.92,97.92,97.29,97.48,65641.0,76.5749,76.5749,76.0822,76.2308,65641.0
2019-08-15 09:40:00,97.43,97.94,97.39,97.51,34941.0,76.1917,76.5905,76.1604,76.2543,34941.0
2019-08-15 09:50:00,97.45,98.32,97.24,98.32,29943.0,76.2074,76.8877,76.0431,76.8877,29943.0
2019-08-15 10:00:00,98.39,98.45,97.93,98.03,32047.0,76.9425,76.9894,76.5827,76.6609,32047.0
2019-08-15 10:10:00,98.03,98.21,97.68,97.97,21338.0,76.6609,76.8017,76.3872,76.614,21338.0
2019-08-15 10:20:00,97.91,98.35,97.71,97.71,22521.0,76.5671,76.9112,76.4107,76.4107,22521.0
2019-08-15 10:30:00,97.68,97.72,97.17,97.17,48557.0,76.3872,76.4185,75.9884,75.9884,48557.0
2019-08-15 10:40:00,97.17,97.23,96.79,96.79,52814.0,75.9884,76.0353,75.6912,75.6912,52814.0
2019-08-15 10:50:00,96.75,96.96,96.58,96.69,59543.0,75.6599,75.8242,75.527,75.613,59543.0
2019-08-15 11:00:00,96.66,96.84,96.52,96.84,32546.0,75.5896,75.7303,75.4801,75.7303,32546.0
2019-08-15 11:10:00,96.81,96.82,96.42,96.51,26216.0,75.7069,75.7147,75.4019,75.4723,26216.0
2019-08-15 11:20:00,96.48,97.01,96.38,97.01,38322.0,75.4488,75.8633,75.3706,75.8633,38322.0
2019-08-15 11:30:00,97.02,97.14,96.83,97.03,31362.0,75.8711,75.9649,75.7225,75.8789,31362.0
2019-08-15 11:40:00,97.06,97.08,96.87,96.96,46696.0,75.9024,75.918,75.7538,75.8242,46696.0
2019-08-15 11:50:00,96.99,97.06,96.68,96.85,43157.0,75.8476,75.9024,75.6052,75.7381,43157.0
2019-08-15 12:00:00,96.84,97.14,96.81,97.13,26086.0,75.7303,75.9649,75.7069,75.9571,26086.0
2019-08-15 12:10:00,97.13,97.13,96.62,96.73,44693.0,75.9571,75.9571,75.5583,75.6443,44693.0
2019-08-15 12:20:00,96.74,96.75,96.49,96.49,17791.0,75.6521,75.6599,75.4566,75.4566,17791.0
2019-08-15 12:30:00,96.51,96.73,96.51,96.65,16447.0,75.4723,75.6443,75.4723,75.5817,16447.0
2019-08-15 12:40:00,96.6,96.88,96.59,96.82,10724.0,75.5426,75.7616,75.5348,75.7147,10724.0
2019-08-15 12:50:00,96.85,96.88,96.66,96.67,11849.0,75.7381,75.7616,75.5896,75.5974,11849.0
2019-08-15 13:00:00,96.67,96.92,96.67,96.9,10997.0,75.5974,75.7929,75.5974,75.7772,10997.0
2019-08-15 13:10:00,96.87,96.94,96.73,96.94,15498.0,75.7538,75.8085,75.6443,75.8085,15498.0
2019-08-15 13:20:00,96.95,96.99,96.88,96.93,19422.0,75.8163,75.8476,75.7616,75.8007,19422.0
2019-08-15 13:30:00,96.91,97.04,96.73,96.84,16288.0,75.7851,75.8867,75.6443,75.7303,16288.0
2019-08-15 13:40:00,96.83,96.91,96.53,96.63,27327.0,75.7225,75.7851,75.4879,75.5661,27327.0
2019-08-15 13:50:00,96.64,96.65,96.4,96.51,24531.0,75.5739,75.5817,75.3862,75.4723,24531.0
2019-08-15 14:00:00,96.5,96.67,96.45,96.58,26056.0,75.4644,75.5974,75.4253,75.527,26056.0
2019-08-15 14:10:00,96.59,96.76,96.59,96.75,45646.0,75.5348,75.6678,75.5348,75.6599,45646.0
2019-08-15 14:20:00,96.76,97.17,96.76,96.97,23023.0,75.6678,75.9884,75.6678,75.832,23023.0
2019-08-15 14:30:00,97.0,97.1,96.87,96.91,21655.0,75.8554,75.9337,75.7538,75.7851,21655.0
2019-08-15 14:40:00,96.92,97.3,96.91,97.13,24086.0,75.7929,76.0901,75.7851,75.9571,24086.0
2019-08-15 14:50:00,97.11,97.32,97.04,97.28,43128.0,75.9415,76.1057,75.8867,76.0744,43128.0
2019-08-15 15:00:00,97.31,97.6,97.31,97.5,26947.0,76.0979,76.3247,76.0979,76.2465,26947.0
2019-08-15 15:10:00,97.5,97.51,97.32,97.4,26900.0,76.2465,76.2543,76.1057,76.1683,26900.0
2019-08-15 15:20:00,97.4,97.54,97.35,97.37,29240.0,76.1683,76.2777,76.1292,76.1448,29240.0
2019-08-15 15:30:00,97.36,97.49,97.31,97.4,46399.0,76.137,76.2386,76.0979,76.1683,46399.0
2019-08-15 15:40:00,97.42,97.75,97.42,97.7,52696.0,76.1839,76.442,76.1839,76.4029,52696.0
2019-08-15 15:50:00,97.7,97.86,97.38,97.48,179331.0,76.4029,76.528,76.1526,76.2308,179331.0
2019-08-16 09:30:00,98.04,98.29,97.67,98.09,89595.0,76.6687,76.8642,76.3794,76.7078,89595.0
2019-08-16 09:40:00,98.15,98.25,97.67,97.9,28406.0,76.7548,76.833,76.3794,76.5593,28406.0
2019-08-16 09:50:00,97.91,98.24,97.91,98.12,30438.0,76.5671,76.8251,76.5671,76.7313,30438.0
2019-08-16 10:00:00,98.08,98.1,97.71,97.77,21012.0,76.7,76.7157,76.4107,76.4576,21012.0
2019-08-16 10:10:00,97.82,98.04,97.69,97.8,17609.0,76.4967,76.6687,76.395,76.4811,17609.0
2019-08-16 10:20:00,97.78,98.26,97.76,97.98,21500.0,76.4654,76.8408,76.4498,76.6218,21500.0
2019-08-16 10:30:00,98.0,98.17,97.7,98.1,24363.0,76.6375,76.7704,76.4029,76.7157,24363.0
2019-08-16 10:40:00,98.11,98.36,98.05,98.25,16013.0,76.7235,76.919,76.6766,76.833,16013.0
2019-08-16 10:50:00,98.25,98.43,98.17,98.18,16623.0,76.833,76.9737,76.7704,76.7782,16623.0
2019-08-16 11:00:00,98.19,98.43,98.16,98.34,24488.0,76.786,76.9737,76.7626,76.9033,24488.0
2019-08-16 11:10:00,98.35,98.45,98.08,98.21,83519.0,76.9112,76.9894,76.7,76.8017,83519.0
2019-08-16 11:20:00,98.22,98.29,98.09,98.23,57608.0,76.8095,76.8642,76.7078,76.8173,57608.0
2019-08-16 11:30:00,98.25,98.5,98.25,98.43,23621.0,76.833,77.0285,76.833,76.9737,23621.0
2019-08-16 11:40:00,98.4,98.58,98.36,98.57,25882.0,76.9503,77.091,76.919,77.0832,25882.0
2019-08-16 11:50:00,98.57,98.73,98.48,98.48,37235.0,77.0832,77.2083,77.0128,77.0128,37235.0
2019-08-16 12:00:00,98.49,98.55,98.33,98.48,20889.0,77.0207,77.0676,76.8955,77.0128,20889.0
2019-08-16 12:10:00,98.48,98.57,98.34,98.37,17843.0,77.0128,77.0832,76.9033,76.9268,17843.0
2019-08-16 12:20:00,98.38,98.56,98.38,98.47,17861.0,76.9346,77.0754,76.9346,77.005,17861.0
2019-08-16 12:30:00,98.44,98.78,98.39,98.71,19890.0,76.9816,77.2474,76.9425,77.1927,19890.0
2019-08-16 12:40:00,98.72,98.86,98.7,98.73,13974.0,77.2005,77.31,77.1849,77.2083,13974.0
2019-08-16 12:50:00,98.7,98.84,98.7,98.83,15289.0,77.1849,77.2944,77.1849,77.2865,15289.0
2019-08-16 13:00:00,98.84,98.84,98.73,98.84,16261.0,77.2944,77.2944,77.2083,77.2944,16261.0
2019-08-16 13:10:00,98.85,98.97,98.8,98.95,11395.0,77.3022,77.396,77.2631,77.3804,11395.0
2019-08-16 13:20:00,98.93,98.99,98.9,98.94,14997.0,77.3647,77.4117,77.3413,77.3726,14997.0
2019-08-16 13:30:00,98.95,98.97,98.86,98.88,12171.0,77.3804,77.396,77.31,77.3256,12171.0
2019-08-16 13:40:00,98.88,98.98,98.88,98.92,15097.0,77.3256,77.4038,77.3256,77.3569,15097.0
2019-08-16 13:50:00,98.94,98.99,98.91,98.95,14678.0,77.3726,77.4117,77.3491,77.3804,14678.0
2019-08-16 14:00:00,98.93,98.93,98.8,98.86,15262.0,77.3647,77.3647,77.2631,77.31,15262.0
2019-08-16 14:10:00,98.87,98.88,98.75,98.78,70411.0,77.3178,77.3256,77.224,77.2474,70411.0
2019-08-16 14:20:00,98.77,98.77,98.66,98.69,16886.0,77.2396,77.2396,77.1536,77.1771,16886.0
2019-08-16 14:30:00,98.69,98.72,98.57,98.58,19721.0,77.1771,77.2005,77.0832,77.091,19721.0
2019-08-16 14:40:00,98.59,98.71,98.53,98.62,19394.0,77.0989,77.1927,77.0519,77.1223,19394.0
2019-08-16 14:50:00,98.59,98.63,98.55,98.58,20415.0,77.0989,77.1301,77.0676,77.091,20415.0
2019-08-16 15:00:00,98.58,98.79,98.55,98.73,24790.0,77.091,77.2553,77.0676,77.2083,24790.0
2019-08-16 15:10:00,98.75,98.89,98.71,98.86,48076.0,77.224,77.3335,77.1927,77.31,48076.0
2019-08-16 15:20:00,98.86,98.88,98.77,98.78,31637.0,77.31,77.3256,77.2396,77.2474,31637.0
2019-08-16 15:30:00,98.78,98.82,98.61,98.66,45143.0,77.2474,77.2787,77.1145,77.1536,45143.0
2019-08-16 15:40:00,98.65,98.91,98.65,98.8,95112.0,77.1458,77.3491,77.1458,77.2631,95112.0
2019-08-16 15:50:00,98.82,99.1,98.8,98.83,157542.0,77.2787,77.4977,77.2631,77.2865,157542.0
2019-08-19 09:30:00,99.29,99.46,98.97,99.26,53780.0,78.3539,78.488,78.1013,78.3302,53780.0
2019-08-19 09:40:00,99.33,99.43,98.88,98.89,48550.0,78.3854,78.4643,78.0303,78.0382,48550.0
2019-08-19 09:50:00,98.85,98.85,98.13,98.15,68728.0,78.0066,78.0066,77.4385,77.4542,68728.0
2019-08-19 10:00:00,98.13,98.8,98.12,98.4,92164.0,77.4385,77.9672,77.4306,77.6515,92164.0
2019-08-19 10:10:00,98.36,98.53,98.1,98.45,29099.0,77.62,77.7541,77.4148,77.691,29099.0
2019-08-19 10:20:00,98.39,98.6,98.26,98.49,29687.0,77.6436,77.8093,77.541,77.7225,29687.0
2019-08-19 10:30:00,98.45,99.03,98.44,99.0,20305.0,77.691,78.1487,77.6831,78.125,20305.0
2019-08-19 10:40:00,99.03,99.24,98.92,98.93,30727.0,78.1487,78.3144,78.0619,78.0698,30727.0
2019-08-19 10:50:00,98.9,98.92,98.57,98.6,42493.0,78.0461,78.0619,77.7857,77.8093,42493.0
2019-08-19 11:00:00,98.6,99.04,98.5,98.78,38405.0,77.8093,78.1566,77.7304,77.9514,38405.0
2019-08-19 11:10:00,98.8,99.01,98.79,98.98,14460.0,77.9672,78.1329,77.9593,78.1092,14460.0
2019-08-19 11:20:00,98.99,99.12,98.92,99.12,27060.0,78.1171,78.2197,78.0619,78.2197,27060.0
2019-08-19 11:30:00,99.11,99.4,99.01,99.34,32872.0,78.2118,78.4407,78.1329,78.3933,32872.0
2019-08-19 11:40:00,99.34,99.34,98.83,99.0,28182.0,78.3933,78.3933,77.9908,78.125,28182.0
2019-08-19 11:50:00,99.01,99.24,99.0,99.12,15766.0,78.1329,78.3144,78.125,78.2197,15766.0
2019-08-19 12:00:00,99.14,99.26,99.13,99.21,13209.0,78.2355,78.3302,78.2276,78.2907,13209.0
2019-08-19 12:10:00,99.2,99.21,99.07,99.13,17919.0,78.2828,78.2907,78.1802,78.2276,17919.0
2019-08-19 12:20:00,99.15,99.37,99.15,99.32,15348.0,78.2434,78.417,78.2434,78.3775,15348.0
2019-08-19 12:30:00,99.34,99.4,99.3,99.36,14833.0,78.3933,78.4407,78.3617,78.4091,14833.0
2019-08-19 12:40:00,99.37,99.59,99.33,99.55,30395.0,78.417,78.5906,78.3854,78.559,30395.0
2019-08-19 12:50:00,99.57,99.65,99.46,99.53,10799.0,78.5748,78.6379,78.488,78.5432,10799.0
2019-08-19 13:00:00,99.51,99.71,99.51,99.71,19870.0,78.5275,78.6853,78.5275,78.6853,19870.0
2019-08-19 13:10:00,99.68,99.69,99.53,99.57,14033.0,78.6616,78.6695,78.5432,78.5748,14033.0
2019-08-19 13:20:00,99.59,99.72,99.59,99.68,13908.0,78.5906,78.6932,78.5906,78.6616,13908.0
2019-08-19 13:30:00,99.66,99.67,99.5,99.52,22972.0,78.6458,78.6537,78.5196,78.5354,22972.0
2019-08-19 13:40:00,99.54,99.66,99.51,99.61,10282.0,78.5511,78.6458,78.5275,78.6064,10282.0
2019-08-19 13:50:00,99.59,99.7,99.59,99.65,10541.0,78.5906,78.6774,78.5906,78.6379,10541.0
2019-08-19 14:00:00,99.64,99.65,99.5,99.55,19034.0,78.6301,78.6379,78.5196,78.559,19034.0
2019-08-19 14:10:00,99.55,99.55,99.22,99.47,29844.0,78.559,78.559,78.2986,78.4959,29844.0
2019-08-19 14:20:00,99.47,99.52,99.31,99.4,24068.0,78.4959,78.5354,78.3696,78.4407,24068.0
2019-08-19 14:30:00,99.43,99.52,99.09,99.09,28209.0,78.4643,78.5354,78.196,78.196,28209.0
2019-08-19 14:40:00,99.07,99.21,99.03,99.13,18247.0,78.1802,78.2907,78.1487,78.2276,18247.0
2019-08-19 14:50:00,99.14,99.26,99.14,99.17,23145.0,78.2355,78.3302,78.2355,78.2592,23145.0
2019-08-19 15:00:00,99.16,99.25,99.1,99.11,25385.0,78.2513,78.3223,78.2039,78.2118,25385.0
2019-08-19 15:10:00,99.09,99.23,99.03,99.15,30192.0,78.196,78.3065,78.1487,78.2434,30192.0
2019-08-19 15:20:00,99.14,99.16,99.0,99.07,48458.0,78.2355,78.2513,78.125,78.1802,48458.0
2019-08-19 15:30:00,99.07,99.09,98.89,99.01,91039.0,78.1802,78.196,78.0382,78.1329,91039.0
2019-08-19 15:40:00,99.01,99.02,98.74,98.9,89086.0,78.1329,78.1408,77.9198,78.0461,89086.0
2019-08-19 15:50:00,98.9,98.96,98.64,98.73,257735.0,78.0461,78.0934,77.8409,77.9119,257735.0
2019-08-20 09:30:00,98.8,98.83,98.06,98.52,49182.0,77.9672,77.9908,77.3832,77.7462,49182.0
2019-08-20 09:40:00,98.52,98.66,98.24,98.42,18877.0,77.7462,77.8567,77.5253,77.6673,18877.0
2019-08-20 09:50:00,98.41,99.04,98.33,99.02,29944.0,77.6594,78.1566,77.5963,78.1408,29944.0
2019-08-20 10:00:00,98.95,99.42,98.87,99.42,34189.0,78.0855,78.4564,78.0224,78.4564,34189.0
2019-08-20 10:10:00,99.45,99.54,99.16,99.22,18758.0,78.4801,78.5511,78.2513,78.2986,18758.0
2019-08-20 10:20:00,99.31,99.53,99.13,99.46,27375.0,78.3696,78.5432,78.2276,78.488,27375.0
2019-08-20 10:30:00,99.48,99.53,99.13,99.17,26304.0,78.5038,78.5432,78.2276,78.2592,26304.0
2019-08-20 10:40:00,99.16,99.26,99.02,99.11,16418.0,78.2513,78.3302,78.1408,78.2118,16418.0
2019-08-20 10:50:00,99.1,99.49,99.07,99.43,12739.0,78.2039,78.5117,78.1802,78.4643,12739.0
2019-08-20 11:00:00,99.42,99.61,99.27,99.36,31511.0,78.4564,78.6064,78.3381,78.4091,31511.0
2019-08-20 11:10:00,99.41,99.51,99.28,99.28,52410.0,78.4486,78.5275,78.346,78.346,52410.0
2019-08-20 11:20:00,99.29,99.4,99.17,99.24,31900.0,78.3539,78.4407,78.2592,78.3144,31900.0
2019-08-20 11:30:00,99.24,99.39,99.2,99.27,12158.0,78.3144,78.4328,78.2828,78.3381,12158.0
2019-08-20 11:40:00,99.25,99.28,99.02,99.08,14041.0,78.3223,78.346,78.1408,78.1881,14041.0
2019-08-20 11:50:00,99.09,99.24,99.01,99.01,18136.0,78.196,78.3144,78.1329,78.1329,18136.0
2019-08-20 12:00:00,99.05,99.12,99.01,99.06,14751.0,78.1645,78.2197,78.1329,78.1724,14751.0
2019-08-20 12:10:00,99.05,99.2,99.05,99.19,11950.0,78.1645,78.2828,78.1645,78.2749,11950.0
2019-08-20 12:20:00,99.24,99.48,99.21,99.44,19686.0,78.3144,78.5038,78.2907,78.4722,19686.0
2019-08-20 12:30:00,99.43,99.54,99.33,99.42,17105.0,78.4643,78.5511,78.3854,78.4564,17105.0
2019-08-20 12:40:00,99.44,99.69,99.44,99.51,34339.0,78.4722,78.6695,78.4722,78.5275,34339.0
2019-08-20 12:50:00,99.53,99.55,99.41,99.51,14819.0,78.5432,78.559,78.4486,78.5275,14819.0
2019-08-20 13:00:00,99.49,99.57,99.46,99.55,32190.0,78.5117,78.5748,78.488,78.559,32190.0
2019-08-20 13:10:00,99.56,99.59,99.48,99.53,19945.0,78.5669,78.5906,78.5038,78.5432,19945.0
2019-08-20 13:20:00,99.51,99.61,99.46,99.48,18115.0,78.5275,78.6064,78.488,78.5038,18115.0
2019-08-20 13:30:00,99.5,99.55,99.28,99.37,26964.0,78.5196,78.559,78.346,78.417,26964.0
2019-08-20 13:40:00,99.37,99.46,99.21,99.21,19963.0,78.417,78.488,78.2907,78.2907,19963.0
2019-08-20 13:50:00,99.23,99.32,99.17,99.24,23456.0,78.3065,78.3775,78.2592,78.3144,23456.0
2019-08-20 14:00:00,99.24,99.25,99.01,99.05,25523.0,78.3144,78.3223,78.1329,78.1645,25523.0
2019-08-20 14:10:00,99.05,99.14,98.99,99.12,24765.0,78.1645,78.2355,78.1171,78.2197,24765.0
2019-08-20 14:20:00,99.1,99.15,98.95,98.95,17601.0,78.2039,78.2434,78.0855,78.0855,17601.0
2019-08-20 14:30:00,98.95,99.19,98.95,99.11,22133.0,78.0855,78.2749,78.0855,78.2118,22133.0
2019-08-20 14:40:00,99.1,99.17,99.05,99.11,16995.0,78.2039,78.2592,78.1645,78.2118,16995.0
2019-08-20 14:50:00,99.1,99.11,99.0,99.06,14584.0,78.2039,78.2118,78.125,78.1724,14584.0
2019-08-20 15:00:00,99.06,99.06,98.85,98.94,34767.0,78.1724,78.1724,78.0066,78.0777,34767.0
2019-08-20 15:10:00,98.94,98.97,98.69,98.77,28828.0,78.0777,78.1013,77.8804,77.9435,28828.0
2019-08-20 15:20:00,98.77,99.07,98.76,99.07,37276.0,77.9435,78.1802,77.9356,78.1802,37276.0
2019-08-20 15:30:00,99.06,99.06,98.86,98.93,47378.0,78.1724,78.1724,78.0145,78.0698,47378.0
2019-08-20 15:40:00,98.94,99.03,98.8,98.96,52751.0,78.0777,78.1487,77.9672,78.0934,52751.0
2019-08-20 15:50:00,98.97,98.97,98.63,98.71,133020.0,78.1013,78.1013,77.833,77.8962,133020.0
2019-08-21 09:30:00,99.61,100.0,98.37,98.37,81762.0,78.6064,78.9141,77.6278,77.6278,81762.0
2019-08-21 09:40:00,98.37,99.2,98.28,98.96,53816.0,77.6278,78.2828,77.5568,78.0934,53816.0
2019-08-21 09:50:00,99.0,99.0,98.45,98.68,66449.0,78.125,78.125,77.691,77.8725,66449.0
2019-08-21 10:00:00,98.65,98.78,98.32,98.63,62538.0,77.8488,77.9514,77.5884,77.833,62538.0
2019-08-21 10:10:00,98.63,98.66,98.41,98.57,42496.0,77.833,77.8567,77.6594,77.7857,42496.0
2019-08-21 10:20:00,98.55,99.07,98.53,98.84,78447.0,77.7699,78.1802,77.7541,77.9987,78447.0
2019-08-21 10:30:00,98.82,98.82,98.53,98.65,21535.0,77.983,77.983,77.7541,77.8488,21535.0
2019-08-21 10:40:00,98.62,98.75,98.44,98.47,21879.0,77.8251,77.9277,77.6831,77.7068,21879.0
2019-08-21 10:50:00,98.42,98.88,98.35,98.64,16816.0,77.6673,78.0303,77.6121,77.8409,16816.0
2019-08-21 11:00:00,98.67,98.8,98.42,98.66,15229.0,77.8646,77.9672,77.6673,77.8567,15229.0
2019-08-21 11:10:00,98.69,99.02,98.69,98.82,13593.0,77.8804,78.1408,77.8804,77.983,13593.0
2019-08-21 11:20:00,98.82,98.94,98.73,98.88,23929.0,77.983,78.0777,77.9119,78.0303,23929.0
2019-08-21 11:30:00,98.87,99.03,98.82,98.95,31666.0,78.0224,78.1487,77.983,78.0855,31666.0
2019-08-21 11:40:00,99.0,99.03,98.85,98.92,27292.0,78.125,78.1487,78.0066,78.0619,27292.0
2019-08-21 11:50:00,98.9,99.07,98.82,99.05,17899.0,78.0461,78.1802,77.983,78.1645,17899.0
2019-08-21 12:00:00,99.08,99.38,99.07,99.34,13197.0,78.1881,78.4249,78.1802,78.3933,13197.0
2019-08-21 12:10:00,99.32,99.5,99.28,99.45,11333.0,78.3775,78.5196,78.346,78.4801,11333.0
2019-08-21 12:20:00,99.47,99.54,99.39,99.51,8504.0,78.4959,78.5511,78.4328,78.5275,8504.0
2019-08-21 12:30:00,99.51,99.52,99.2,99.22,18469.0,78.5275,78.5354,78.2828,78.2986,18469.0
2019-08-21 12:40:00,99.23,99.4,99.23,99.3,10886.0,78.3065,78.4407,78.3065,78.3617,10886.0
2019-08-21 12:50:00,99.31,99.54,99.3,99.5,15099.0,78.3696,78.5511,78.3617,78.5196,15099.0
2019-08-21 13:00:00,99.5,99.51,99.37,99.5,8346.0,78.5196,78.5275,78.417,78.5196,8346.0
2019-08-21 13:10:00,99.47,99.5,99.37,99.42,8787.0,78.4959,78.5196,78.417,78.4564,8787.0
2019-08-21 13:20:00,99.41,99.54,99.4,99.49,13733.0,78.4486,78.5511,78.4407,78.5117,13733.0
2019-08-21 13:30:00,99.51,99.59,99.38,99.42,25645.0,78.5275,78.5906,78.4249,78.4564,25645.0
2019-08-21 13:40:00,99.44,99.53,99.29,99.33,22383.0,78.4722,78.5432,78.3539,78.3854,22383.0
2019-08-21 13:50:00,99.28,99.37,99.26,99.34,15045.0,78.346,78.417,78.3302,78.3933,15045.0
2019-08-21 14:00:00,99.32,99.5,99.12,99.38,18740.0,78.3775,78.5196,78.2197,78.4249,18740.0
2019-08-21 14:10:00,99.39,99.56,99.33,99.46,14714.0,78.4328,78.5669,78.3854,78.488,14714.0
2019-08-21 14:20:00,99.42,99.51,99.32,99.34,18760.0,78.4564,78.5275,78.3775,78.3933,18760.0
2019-08-21 14:30:00,99.33,99.36,99.09,99.19,14537.0,78.3854,78.4091,78.196,78.2749,14537.0
2019-08-21 14:40:00,99.18,99.29,99.13,99.17,19482.0,78.267,78.3539,78.2276,78.2592,19482.0
2019-08-21 14:50:00,99.17,99.29,99.13,99.28,20669.0,78.2592,78.3539,78.2276,78.346,20669.0
2019-08-21 15:00:00,99.3,99.34,99.16,99.3,22251.0,78.3617,78.3933,78.2513,78.3617,22251.0
2019-08-21 15:10:00,99.29,99.37,99.26,99.3,23497.0,78.3539,78.417,78.3302,78.3617,23497.0
2019-08-21 15:20:00,99.32,99.34,99.2,99.2,28708.0,78.3775,78.3933,78.2828,78.2828,28708.0
2019-08-21 15:30:00,99.2,99.36,99.19,99.19,28603.0,78.2828,78.4091,78.2749,78.2749,28603.0
2019-08-21 15:40:00,99.17,99.17,99.03,99.14,42862.0,78.2592,78.2592,78.1487,78.2355,42862.0
2019-08-21 15:50:00,99.13,99.41,99.13,99.3,156332.0,78.2276,78.4486,78.2276,78.3617,156332.0
2019-08-22 09:30:00,99.25,99.93,99.15,99.51,37159.0,78.3223,78.8589,78.2434,78.5275,37159.0
2019-08-22 09:40:00,99.41,99.57,98.97,99.07,27573.0,78.4486,78.5748,78.1013,78.1802,27573.0
2019-08-22 09:50:00,99.06,99.24,98.95,99.04,24143.0,78.1724,78.3144,78.0855,78.1566,24143.0
2019-08-22 10:00:00,99.06,99.23,98.97,98.98,32133.0,78.1724,78.3065,78.1013,78.1092,32133.0
2019-08-22 10:10:00,98.99,99.07,98.62,98.62,47480.0,78.1171,78.1802,77.8251,77.8251,47480.0
2019-08-22 10:20:00,98.66,98.85,98.6,98.85,19559.0,77.8567,78.0066,77.8093,78.0066,19559.0
2019-08-22 10:30:00,98.9,98.92,98.21,98.44,49850.0,78.0461,78.0619,77.5016,77.6831,49850.0
2019-08-22 10:40:00,98.44,98.56,98.3,98.47,21117.0,77.6831,77.7778,77.5726,77.7068,21117.0
2019-08-22 10:50:00,98.49,98.62,98.3,98.46,18331.0,77.7225,77.8251,77.5726,77.6989,18331.0
2019-08-22 11:00:00,98.57,98.87,98.38,98.68,21921.0,77.7857,78.0224,77.6357,77.8725,21921.0
2019-08-22 11:10:00,98.68,98.87,98.53,98.77,29238.0,77.8725,78.0224,77.7541,77.9435,29238.0
2019-08-22 11:20:00,98.79,98.96,98.68,98.68,19280.0,77.9593,78.0934,77.8725,77.8725,19280.0
2019-08-22 11:30:00,98.69,99.03,98.67,98.91,19782.0,77.8804,78.1487,77.8646,78.054,19782.0
2019-08-22 11:40:00,98.93,98.98,98.88,98.94,18172.0,78.0698,78.1092,78.0303,78.0777,18172.0
2019-08-22 11:50:00,98.93,98.93,98.76,98.86,13874.0,78.0698,78.0698,77.9356,78.0145,13874.0
2019-08-22 12:00:00,98.85,99.28,98.85,99.24,19299.0,78.0066,78.346,78.0066,78.3144,19299.0
2019-08-22 12:10:00,99.25,99.33,99.14,99.14,29179.0,78.3223,78.3854,78.2355,78.2355,29179.0
2019-08-22 12:20:00,99.12,99.13,98.82,98.87,12981.0,78.2197,78.2276,77.983,78.0224,12981.0
2019-08-22 12:30:00,98.88,99.07,98.86,99.01,13553.0,78.0303,78.1802,78.0145,78.1329,13553.0
2019-08-22 12:40:00,99.02,99.06,98.92,99.0,16056.0,78.1408,78.1724,78.0619,78.125,16056.0
2019-08-22 12:50:00,99.01,99.1,98.97,98.99,16260.0,78.1329,78.2039,78.1013,78.1171,16260.0
2019-08-22 13:00:00,98.98,99.14,98.97,99.04,11895.0,78.1092,78.2355,78.1013,78.1566,11895.0
2019-08-22 13:10:00,99.05,99.05,98.93,98.95,36291.0,78.1645,78.1645,78.0698,78.0855,36291.0
2019-08-22 13:20:00,98.92,99.21,98.92,99.06,13965.0,78.0619,78.2907,78.0619,78.1724,13965.0
2019-08-22 13:30:00,99.04,99.22,99.02,99.12,17966.0,78.1566,78.2986,78.1408,78.2197,17966.0
2019-08-22 13:40:00,99.11,99.18,98.98,99.0,12996.0,78.2118,78.267,78.1092,78.125,12996.0
2019-08-22 13:50:00,98.97,99.04,98.9,98.97,18219.0,78.1013,78.1566,78.0461,78.1013,18219.0
2019-08-22 14:00:00,98.95,99.0,98.78,98.85,20409.0,78.0855,78.125,77.9514,78.0066,20409.0
2019-08-22 14:10:00,98.83,98.87,98.71,98.77,15682.0,77.9908,78.0224,77.8962,77.9435,15682.0
2019-08-22 14:20:00,98.77,98.84,98.7,98.7,15078.0,77.9435,77.9987,77.8883,77.8883,15078.0
2019-08-22 14:30:00,98.72,98.81,98.71,98.76,16786.0,77.904,77.9751,77.8962,77.9356,16786.0
2019-08-22 14:40:00,98.76,98.77,98.68,98.76,36225.0,77.9356,77.9435,77.8725,77.9356,36225.0
2019-08-22 14:50:00,98.75,98.76,98.67,98.73,34618.0,77.9277,77.9356,77.8646,77.9119,34618.0
2019-08-22 15:00:00,98.73,98.74,98.6,98.62,27737.0,77.9119,77.9198,77.8093,77.8251,27737.0
2019-08-22 15:10:00,98.61,98.73,98.5,98.66,35377.0,77.8172,77.9119,77.7304,77.8567,35377.0
2019-08-22 15:20:00,98.66,98.76,98.59,98.64,31257.0,77.8567,77.9356,77.8015,77.8409,31257.0
2019-08-22 15:30:00,98.66,98.72,98.58,98.67,38792.0,77.8567,77.904,77.7936,77.8646,38792.0
2019-08-22 15:40:00,98.68,98.72,98.56,98.57,67505.0,77.8725,77.904,77.7778,77.7857,67505.0
2019-08-22 15:50:00,98.55,98.77,98.4,98.48,161832.0,77.7699,77.9435,77.6515,77.7146,161832.0
2019-08-23 09:30:00,97.48,98.04,97.01,97.7,47835.0,76.9255,77.3674,76.5546,77.0991,47835.0
2019-08-23 09:40:00,97.71,98.23,97.54,98.12,67236.0,77.107,77.5174,76.9729,77.4306,67236.0
2019-08-23 09:50:00,98.13,98.52,98.1,98.48,28484.0,77.4385,77.7462,77.4148,77.7146,28484.0
2019-08-23 10:00:00,98.61,98.87,98.35,98.58,35179.0,77.8172,78.0224,77.6121,77.7936,35179.0
2019-08-23 10:10:00,98.5,98.8,98.28,98.8,28829.0,77.7304,77.9672,77.5568,77.9672,28829.0
2019-08-23 10:20:00,98.76,98.81,98.54,98.72,18244.0,77.9356,77.9751,77.762,77.904,18244.0
2019-08-23 10:30:00,98.8,98.85,98.65,98.74,43547.0,77.9672,78.0066,77.8488,77.9198,43547.0
2019-08-23 10:40:00,98.72,98.79,98.37,98.55,35487.0,77.904,77.9593,77.6278,77.7699,35487.0
2019-08-23 10:50:00,98.55,98.81,98.38,98.38,18736.0,77.7699,77.9751,77.6357,77.6357,18736.0
2019-08-23 11:00:00,98.5,98.5,97.05,97.08,29757.0,77.7304,77.7304,76.5862,76.6099,29757.0
2019-08-23 11:10:00,97.08,97.65,97.0,97.59,43152.0,76.6099,77.0597,76.5467,77.0123,43152.0
2019-08-23 11:20:00,97.59,97.59,97.09,97.2,36604.0,77.0123,77.0123,76.6177,76.7045,36604.0
2019-08-23 11:30:00,97.2,97.24,96.72,96.84,40140.0,76.7045,76.7361,76.3258,76.4205,40140.0
2019-08-23 11:40:00,96.84,96.84,96.55,96.72,30708.0,76.4205,76.4205,76.1916,76.3258,30708.0
2019-08-23 11:50:00,96.76,96.78,96.54,96.54,20556.0,76.3573,76.3731,76.1837,76.1837,20556.0
2019-08-23 12:00:00,96.55,96.75,96.37,96.6,21429.0,76.1916,76.3494,76.0496,76.2311,21429.0
2019-08-23 12:10:00,96.61,96.79,96.53,96.73,33901.0,76.239,76.381,76.1758,76.3337,33901.0
2019-08-23 12:20:00,96.7,96.72,96.47,96.48,47921.0,76.31,76.3258,76.1285,76.1364,47921.0
2019-08-23 12:30:00,96.49,96.78,96.49,96.75,19015.0,76.1443,76.3731,76.1443,76.3494,19015.0
2019-08-23 12:40:00,96.78,96.8,96.38,96.42,21415.0,76.3731,76.3889,76.0575,76.089,21415.0
2019-08-23 12:50:00,96.44,96.62,96.33,96.47,23879.0,76.1048,76.2468,76.018,76.1285,23879.0
2019-08-23 13:00:00,96.47,96.5,96.18,96.22,22724.0,76.1285,76.1521,75.8996,75.9312,22724.0
2019-08-23 13:10:00,96.21,96.4,96.09,96.09,38852.0,75.9233,76.0732,75.8286,75.8286,38852.0
2019-08-23 13:20:00,96.09,96.13,95.96,96.02,20338.0,75.8286,75.8602,75.726,75.7734,20338.0
2019-08-23 13:30:00,96.05,96.06,95.76,95.93,32432.0,75.797,75.8049,75.5682,75.7023,32432.0
2019-08-23 13:40:00,95.89,95.99,95.77,95.91,27097.0,75.6708,75.7497,75.5761,75.6866,27097.0
2019-08-23 13:50:00,95.9,96.13,95.83,96.13,27793.0,75.6787,75.8602,75.6234,75.8602,27793.0
2019-08-23 14:00:00,96.11,96.11,95.66,95.71,22096.0,75.8444,75.8444,75.4893,75.5287,22096.0
2019-08-23 14:10:00,95.72,95.95,95.71,95.85,39397.0,75.5366,75.7181,75.5287,75.6392,39397.0
2019-08-23 14:20:00,95.85,95.87,95.69,95.79,24708.0,75.6392,75.655,75.5129,75.5919,24708.0
2019-08-23 14:30:00,95.81,95.93,95.62,95.64,27106.0,75.6076,75.7023,75.4577,75.4735,27106.0
2019-08-23 14:40:00,95.66,95.66,95.39,95.51,31261.0,75.4893,75.4893,75.2762,75.3709,31261.0
2019-08-23 14:50:00,95.51,95.79,95.48,95.79,43339.0,75.3709,75.5919,75.3472,75.5919,43339.0
2019-08-23 15:00:00,95.79,95.83,95.58,95.7,40345.0,75.5919,75.6234,75.4261,75.5208,40345.0
2019-08-23 15:10:00,95.68,95.72,95.39,95.43,50146.0,75.5051,75.5366,75.2762,75.3078,50146.0
2019-08-23 15:20:00,95.45,95.48,95.21,95.26,53912.0,75.3236,75.3472,75.1342,75.1736,53912.0
2019-08-23 15:30:00,95.25,95.36,95.12,95.23,58175.0,75.1657,75.2525,75.0631,75.1499,58175.0
2019-08-23 15:40:00,95.24,95.28,95.09,95.09,73682.0,75.1578,75.1894,75.0395,75.0395,73682.0
2019-08-23 15:50:00,95.08,95.26,94.73,95.25,260386.0,75.0316,75.1736,74.7554,75.1657,260386.0
2019-08-26 09:30:00,96.03,96.4,95.88,95.95,42683.0,75.7813,76.0732,75.6629,75.7181,42683.0
2019-08-26 09:40:00,95.95,95.99,95.1,95.17,20233.0,75.7181,75.7497,75.0474,75.1026,20233.0
2019-08-26 09:50:00,95.24,95.6,95.22,95.45,31225.0,75.1578,75.4419,75.142,75.3236,31225.0
2019-08-26 10:00:00,95.51,95.6,95.28,95.48,34299.0,75.3709,75.4419,75.1894,75.3472,34299.0
2019-08-26 10:10:00,95.43,95.66,95.27,95.66,25877.0,75.3078,75.4893,75.1815,75.4893,25877.0
2019-08-26 10:20:00,95.61,95.77,95.61,95.64,21359.0,75.4498,75.5761,75.4498,75.4735,21359.0
2019-08-26 10:30:00,95.67,95.82,95.54,95.79,21084.0,75.4972,75.6155,75.3946,75.5919,21084.0
2019-08-26 10:40:00,95.74,95.9,95.57,95.81,17909.0,75.5524,75.6787,75.4182,75.6076,17909.0
2019-08-26 10:50:00,95.83,95.83,95.57,95.66,14325.0,75.6234,75.6234,75.4182,75.4893,14325.0
2019-08-26 11:00:00,95.67,95.87,95.61,95.84,13060.0,75.4972,75.655,75.4498,75.6313,13060.0
2019-08-26 11:10:00,95.94,96.2,95.91,95.95,29393.0,75.7102,75.9154,75.6866,75.7181,29393.0
2019-08-26 11:20:00,95.95,96.12,95.88,96.09,21036.0,75.7181,75.8523,75.6629,75.8286,21036.0
2019-08-26 11:30:00,96.11,96.31,96.05,96.22,11252.0,75.8444,76.0022,75.797,75.9312,11252.0
2019-08-26 11:40:00,96.24,96.25,96.08,96.14,9363.0,75.947,75.9549,75.8207,75.8681,9363.0
2019-08-26 11:50:00,96.15,96.23,96.05,96.18,18042.0,75.876,75.9391,75.797,75.8996,18042.0
2019-08-26 12:00:00,96.15,96.22,96.05,96.17,9309.0,75.876,75.9312,75.797,75.8917,9309.0
2019-08-26 12:10:00,96.21,96.22,96.06,96.06,10676.0,75.9233,75.9312,75.8049,75.8049,10676.0
2019-08-26 12:20:00,96.09,96.25,96.06,96.11,13524.0,75.8286,75.9549,75.8049,75.8444,13524.0
2019-08-26 12:30:00,96.15,96.2,95.91,95.96,15903.0,75.876,75.9154,75.6866,75.726,15903.0
2019-08-26 12:40:00,95.94,96.03,95.87,95.98,7048.0,75.7102,75.7813,75.655,75.7418,7048.0
2019-08-26 12:50:00,95.98,96.08,95.93,96.04,15662.0,75.7418,75.8207,75.7023,75.7891,15662.0
2019-08-26 13:00:00,96.03,96.11,96.01,96.07,16140.0,75.7813,75.8444,75.7655,75.8128,16140.0
2019-08-26 13:10:00,96.05,96.07,95.78,95.79,16081.0,75.797,75.8128,75.584,75.5919,16081.0
2019-08-26 13:20:00,95.78,95.89,95.73,95.76,16192.0,75.584,75.6708,75.5445,75.5682,16192.0
2019-08-26 13:30:00,95.75,95.91,95.68,95.84,20288.0,75.5603,75.6866,75.5051,75.6313,20288.0
2019-08-26 13:40:00,95.86,95.94,95.84,95.84,16597.0,75.6471,75.7102,75.6313,75.6313,16597.0
2019-08-26 13:50:00,95.84,95.89,95.7,95.8,18505.0,75.6313,75.6708,75.5208,75.5998,18505.0
2019-08-26 14:00:00,95.79,95.8,95.58,95.68,16407.0,75.5919,75.5998,75.4261,75.5051,16407.0
2019-08-26 14:10:00,95.68,95.83,95.67,95.78,21226.0,75.5051,75.6234,75.4972,75.584,21226.0
2019-08-26 14:20:00,95.75,95.82,95.74,95.79,15469.0,75.5603,75.6155,75.5524,75.5919,15469.0
2019-08-26 14:30:00,95.79,95.99,95.78,95.99,20502.0,75.5919,75.7497,75.584,75.7497,20502.0
2019-08-26 14:40:00,95.99,96.05,95.89,95.94,13177.0,75.7497,75.797,75.6708,75.7102,13177.0
2019-08-26 14:50:00,95.96,96.0,95.87,95.98,20620.0,75.726,75.7576,75.655,75.7418,20620.0
2019-08-26 15:00:00,96.0,96.11,95.88,95.97,17917.0,75.7576,75.8444,75.6629,75.7339,17917.0
2019-08-26 15:10:00,95.96,96.25,95.95,96.25,29555.0,75.726,75.9549,75.7181,75.9549,29555.0
2019-08-26 15:20:00,96.23,96.32,96.11,96.14,42430.0,75.9391,76.0101,75.8444,75.8681,42430.0
2019-08-26 15:30:00,96.19,96.26,96.07,96.08,26731.0,75.9075,75.9628,75.8128,75.8207,26731.0
2019-08-26 15:40:00,96.09,96.13,95.98,96.02,38144.0,75.8286,75.8602,75.7418,75.7734,38144.0
2019-08-26 15:50:00,96.01,96.37,95.98,96.37,102943.0,75.7655,76.0496,75.7418,76.0496,102943.0
2019-08-27 09:30:00,96.98,97.49,96.74,97.01,34099.0,76.5309,76.9334,76.3415,76.5546,34099.0
2019-08-27 09:40:00,97.01,97.14,96.91,97.07,27612.0,76.5546,76.6572,76.4757,76.602,27612.0
2019-08-27 09:50:00,97.01,97.29,96.95,97.14,23934.0,76.5546,76.7756,76.5073,76.6572,23934.0
2019-08-27 10:00:00,97.2,97.28,96.66,96.81,25350.0,76.7045,76.7677,76.2784,76.3968,25350.0
2019-08-27 10:10:00,96.83,96.88,96.72,96.75,19671.0,76.4126,76.452,76.3258,76.3494,19671.0
2019-08-27 10:20:00,96.76,96.92,96.72,96.91,16203.0,76.3573,76.4836,76.3258,76.4757,16203.0
2019-08-27 10:30:00,96.85,96.9,96.7,96.78,23664.0,76.4283,76.4678,76.31,76.3731,23664.0
2019-08-27 10:40:00,96.78,96.79,96.35,96.4,13868.0,76.3731,76.381,76.0338,76.0732,13868.0
2019-08-27 10:50:00,96.4,96.45,96.2,96.25,25781.0,76.0732,76.1127,75.9154,75.9549,25781.0
2019-08-27 11:00:00,96.21,96.31,96.07,96.12,15791.0,75.9233,76.0022,75.8128,75.8523,15791.0
2019-08-27 11:10:00,96.11,96.11,95.76,95.76,24445.0,75.8444,75.8444,75.5682,75.5682,24445.0
2019-08-27 11:20:00,95.73,95.92,95.68,95.8,22508.0,75.5445,75.6944,75.5051,75.5998,22508.0
2019-08-27 11:30:00,95.85,96.04,95.82,96.04,11405.0,75.6392,75.7891,75.6155,75.7891,11405.0
2019-08-27 11:40:00,96.01,96.04,95.88,96.0,19373.0,75.7655,75.7891,75.6629,75.7576,19373.0
2019-08-27 11:50:00,96.01,96.03,95.68,95.74,22417.0,75.7655,75.7813,75.5051,75.5524,22417.0
2019-08-27 12:00:00,95.72,95.9,95.59,95.59,29239.0,75.5366,75.6787,75.434,75.434,29239.0
2019-08-27 12:10:00,95.57,95.72,95.55,95.69,17227.0,75.4182,75.5366,75.4025,75.5129,17227.0
2019-08-27 12:20:00,95.69,95.89,95.57,95.89,29373.0,75.5129,75.6708,75.4182,75.6708,29373.0
2019-08-27 12:30:00,95.89,95.93,95.6,95.64,20383.0,75.6708,75.7023,75.4419,75.4735,20383.0
2019-08-27 12:40:00,95.63,95.75,95.49,95.68,15996.0,75.4656,75.5603,75.3551,75.5051,15996.0
2019-08-27 12:50:00,95.68,95.71,95.4,95.4,17572.0,75.5051,75.5287,75.2841,75.2841,17572.0
2019-08-27 13:00:00,95.4,95.53,95.31,95.39,15621.0,75.2841,75.3867,75.2131,75.2762,15621.0
2019-08-27 13:10:00,95.38,95.49,95.22,95.45,18230.0,75.2683,75.3551,75.142,75.3236,18230.0
2019-08-27 13:20:00,95.48,95.61,95.42,95.58,21566.0,75.3472,75.4498,75.2999,75.4261,21566.0
2019-08-27 13:30:00,95.61,95.91,95.54,95.8,21665.0,75.4498,75.6866,75.3946,75.5998,21665.0
2019-08-27 13:40:00,95.79,95.79,95.64,95.66,18719.0,75.5919,75.5919,75.4735,75.4893,18719.0
2019-08-27 13:50:00,95.64,95.75,95.54,95.67,21167.0,75.4735,75.5603,75.3946,75.4972,21167.0
2019-08-27 14:00:00,95.66,95.7,95.38,95.38,33705.0,75.4893,75.5208,75.2683,75.2683,33705.0
2019-08-27 14:10:00,95.39,95.42,95.17,95.3,25215.0,75.2762,75.2999,75.1026,75.2052,25215.0
2019-08-27 14:20:00,95.31,95.33,95.18,95.28,31368.0,75.2131,75.2289,75.1105,75.1894,31368.0
2019-08-27 14:30:00,95.26,95.26,95.07,95.09,34046.0,75.1736,75.1736,75.0237,75.0395,34046.0
2019-08-27 14:40:00,95.11,95.11,94.94,94.95,49318.0,75.0552,75.0552,74.9211,74.929,49318.0
2019-08-27 14:50:00,94.96,95.13,94.93,94.97,49512.0,74.9369,75.071,74.9132,74.9448,49512.0
2019-08-27 15:00:00,94.98,95.12,94.87,94.87,61859.0,74.9527,75.0631,74.8658,74.8658,61859.0
2019-08-27 15:10:00,94.88,94.9,94.72,94.73,33563.0,74.8737,74.8895,74.7475,74.7554,33563.0
2019-08-27 15:20:00,94.72,94.72,94.5,94.52,50575.0,74.7475,74.7475,74.5739,74.5896,50575.0
2019-08-27 15:30:00,94.53,94.53,94.35,94.48,54710.0,74.5975,74.5975,74.4555,74.5581,54710.0
2019-08-27 15:40:00,94.48,94.58,94.45,94.51,75842.0,74.5581,74.637,74.5344,74.5818,75842.0
2019-08-27 15:50:00,94.49,94.63,94.39,94.44,181269.0,74.566,74.6765,74.4871,74.5265,181269.0
2019-08-28 09:30:00,94.54,95.76,94.54,95.06,61810.0,74.6054,75.5682,74.6054,75.0158,61810.0
2019-08-28 09:40:00,94.9,95.06,94.74,94.87,30669.0,74.8895,75.0158,74.7633,74.8658,30669.0
2019-08-28 09:50:00,94.98,95.38,94.97,95.34,30387.0,74.9527,75.2683,74.9448,75.2367,30387.0
2019-08-28 10:00:00,95.34,95.61,95.25,95.36,44371.0,75.2367,75.4498,75.1657,75.2525,44371.0
2019-08-28 10:10:00,95.41,95.45,95.07,95.22,35094.0,75.292,75.3236,75.0237,75.142,35094.0
2019-08-28 10:20:00,95.17,95.22,94.9,95.09,21058.0,75.1026,75.142,74.8895,75.0395,21058.0
2019-08-28 10:30:00,95.17,95.59,95.16,95.57,23589.0,75.1026,75.434,75.0947,75.4182,23589.0
2019-08-28 10:40:00,95.62,95.92,95.57,95.91,41766.0,75.4577,75.6944,75.4182,75.6866,41766.0
2019-08-28 10:50:00,95.92,96.15,95.89,95.89,16073.0,75.6944,75.876,75.6708,75.6708,16073.0
2019-08-28 11:00:00,95.91,95.94,95.7,95.7,23744.0,75.6866,75.7102,75.5208,75.5208,23744.0
2019-08-28 11:10:00,95.73,95.95,95.7,95.88,26131.0,75.5445,75.7181,75.5208,75.6629,26131.0
2019-08-28 11:20:00,95.92,96.08,95.85,96.03,35412.0,75.6944,75.8207,75.6392,75.7813,35412.0
2019-08-28 11:30:00,96.02,96.27,95.94,96.19,23570.0,75.7734,75.9706,75.7102,75.9075,23570.0
2019-08-28 11:40:00,96.21,96.4,96.21,96.25,15510.0,75.9233,76.0732,75.9233,75.9549,15510.0
2019-08-28 11:50:00,96.3,96.41,96.26,96.33,23515.0,75.9943,76.0811,75.9628,76.018,23515.0
2019-08-28 12:00:00,96.33,96.44,96.26,96.38,16186.0,76.018,76.1048,75.9628,76.0575,16186.0
2019-08-28 12:10:00,96.37,96.54,96.29,96.54,17599.0,76.0496,76.1837,75.9864,76.1837,17599.0
2019-08-28 12:20:00,96.54,96.58,96.44,96.5,16767.0,76.1837,76.2153,76.1048,76.1521,16767.0
2019-08-28 12:30:00,96.5,96.62,96.44,96.45,16419.0,76.1521,76.2468,76.1048,76.1127,16419.0
2019-08-28 12:40:00,96.48,96.54,96.39,96.51,12958.0,76.1364,76.1837,76.0653,76.16,12958.0
2019-08-28 12:50:00,96.51,96.84,96.49,96.81,27821.0,76.16,76.4205,76.1443,76.3968,27821.0
2019-08-28 13:00:00,96.81,96.86,96.71,96.73,21901.0,76.3968,76.4362,76.3179,76.3337,21901.0
2019-08-28 13:10:00,96.7,96.7,96.53,96.62,14123.0,76.31,76.31,76.1758,76.2468,14123.0
2019-08-28 13:20:00,96.61,96.68,96.52,96.61,18836.0,76.239,76.2942,76.1679,76.239,18836.0
2019-08-28 13:30:00,96.62,96.74,96.58,96.7,27418.0,76.2468,76.3415,76.2153,76.31,27418.0
2019-08-28 13:40:00,96.73,96.83,96.7,96.77,33302.0,76.3337,76.4126,76.31,76.3652,33302.0
2019-08-28 13:50:00,96.77,96.77,96.58,96.61,32153.0,76.3652,76.3652,76.2153,76.239,32153.0
2019-08-28 14:00:00,96.61,96.66,96.52,96.6,34088.0,76.239,76.2784,76.1679,76.2311,34088.0
2019-08-28 14:10:00,96.63,96.69,96.61,96.68,32473.0,76.2547,76.3021,76.239,76.2942,32473.0
2019-08-28 14:20:00,96.68,96.81,96.67,96.79,23648.0,76.2942,76.3968,76.2863,76.381,23648.0
2019-08-28 14:30:00,96.79,96.81,96.7,96.77,31631.0,76.381,76.3968,76.31,76.3652,31631.0
2019-08-28 14:40:00,96.76,96.78,96.4,96.61,35964.0,76.3573,76.3731,76.0732,76.239,35964.0
2019-08-28 14:50:00,96.64,96.71,96.52,96.54,23841.0,76.2626,76.3179,76.1679,76.1837,23841.0
2019-08-28 15:00:00,96.53,96.55,96.33,96.36,67142.0,76.1758,76.1916,76.018,76.0417,67142.0
2019-08-28 15:10:00,96.35,96.45,96.28,96.38,37352.0,76.0338,76.1127,75.9785,76.0575,37352.0
2019-08-28 15:20:00,96.38,96.38,96.08,96.15,35113.0,76.0575,76.0575,75.8207,75.876,35113.0
2019-08-28 15:30:00,96.15,96.16,96.0,96.13,60761.0,75.876,75.8838,75.7576,75.8602,60761.0
2019-08-28 15:40:00,96.11,96.12,96.0,96.03,84826.0,75.8444,75.8523,75.7576,75.7813,84826.0
2019-08-28 15:50:00,96.02,96.23,96.01,96.17,145519.0,75.7734,75.9391,75.7655,75.8917,145519.0
2019-08-29 09:30:00,97.11,97.46,97.04,97.13,73451.0,76.6335,76.9097,76.5783,76.6493,73451.0
2019-08-29 09:40:00,97.21,97.66,97.13,97.64,46151.0,76.7124,77.0676,76.6493,77.0518,46151.0
2019-08-29 09:50:00,97.65,98.09,97.61,97.97,32421.0,77.0597,77.4069,77.0281,77.3122,32421.0
2019-08-29 10:00:00,97.97,98.08,97.79,97.97,50221.0,77.3122,77.399,77.1701,77.3122,50221.0
2019-08-29 10:10:00,97.98,98.0,97.72,97.77,25809.0,77.3201,77.3359,77.1149,77.1544,25809.0
2019-08-29 10:20:00,97.78,97.93,97.7,97.81,28665.0,77.1623,77.2806,77.0991,77.1859,28665.0
2019-08-29 10:30:00,97.79,97.79,97.23,97.48,31562.0,77.1701,77.1701,76.7282,76.9255,31562.0
2019-08-29 10:40:00,97.48,97.55,97.28,97.4,18507.0,76.9255,76.9807,76.7677,76.8624,18507.0
2019-08-29 10:50:00,97.43,97.5,97.38,97.46,18596.0,76.8861,76.9413,76.8466,76.9097,18596.0
2019-08-29 11:00:00,97.43,97.43,97.14,97.29,28690.0,76.8861,76.8861,76.6572,76.7756,28690.0
2019-08-29 11:10:00,97.28,97.39,97.23,97.38,26374.0,76.7677,76.8545,76.7282,76.8466,26374.0
2019-08-29 11:20:00,97.38,97.49,97.29,97.41,17122.0,76.8466,76.9334,76.7756,76.8703,17122.0
2019-08-29 11:30:00,97.41,97.59,97.39,97.57,15661.0,76.8703,77.0123,76.8545,76.9965,15661.0
2019-08-29 11:40:00,97.56,97.67,97.55,97.63,18314.0,76.9886,77.0754,76.9807,77.0439,18314.0
2019-08-29 11:50:00,97.63,97.77,97.59,97.71,24491.0,77.0439,77.1544,77.0123,77.107,24491.0
2019-08-29 12:00:00,97.71,97.71,97.57,97.63,17668.0,77.107,77.107,76.9965,77.0439,17668.0
2019-08-29 12:10:00,97.62,97.64,97.53,97.59,25336.0,77.036,77.0518,76.965,77.0123,25336.0
2019-08-29 12:20:00,97.6,97.64,97.57,97.62,17140.0,77.0202,77.0518,76.9965,77.036,17140.0
2019-08-29 12:30:00,97.62,97.76,97.6,97.75,16963.0,77.036,77.1465,77.0202,77.1386,16963.0
2019-08-29 12:40:00,97.75,97.75,97.63,97.75,22015.0,77.1386,77.1386,77.0439,77.1386,22015.0
2019-08-29 12:50:00,97.75,98.03,97.72,97.93,70463.0,77.1386,77.3595,77.1149,77.2806,70463.0
2019-08-29 13:00:00,97.93,98.0,97.86,97.89,16137.0,77.2806,77.3359,77.2254,77.2491,16137.0
2019-08-29 13:10:00,97.87,97.96,97.84,97.95,15129.0,77.2333,77.3043,77.2096,77.2964,15129.0
2019-08-29 13:20:00,97.95,97.95,97.73,97.74,32326.0,77.2964,77.2964,77.1228,77.1307,32326.0
2019-08-29 13:30:00,97.73,97.83,97.67,97.82,17533.0,77.1228,77.2017,77.0754,77.1938,17533.0
2019-08-29 13:40:00,97.81,97.94,97.79,97.84,21834.0,77.1859,77.2885,77.1701,77.2096,21834.0
2019-08-29 13:50:00,97.84,97.92,97.77,97.82,17407.0,77.2096,77.2727,77.1544,77.1938,17407.0
2019-08-29 14:00:00,97.82,97.87,97.72,97.81,15804.0,77.1938,77.2333,77.1149,77.1859,15804.0
2019-08-29 14:10:00,97.82,97.86,97.67,97.71,24229.0,77.1938,77.2254,77.0754,77.107,24229.0
2019-08-29 14:20:00,97.73,97.83,97.71,97.82,26010.0,77.1228,77.2017,77.107,77.1938,26010.0
2019-08-29 14:30:00,97.78,97.84,97.73,97.8,31700.0,77.1623,77.2096,77.1228,77.178,31700.0
2019-08-29 14:40:00,97.81,97.82,97.7,97.73,23113.0,77.1859,77.1938,77.0991,77.1228,23113.0
2019-08-29 14:50:00,97.74,97.94,97.7,97.91,46990.0,77.1307,77.2885,77.0991,77.2648,46990.0
2019-08-29 15:00:00,97.92,97.93,97.74,97.84,20714.0,77.2727,77.2806,77.1307,77.2096,20714.0
2019-08-29 15:10:00,97.86,98.05,97.85,97.98,64244.0,77.2254,77.3753,77.2175,77.3201,64244.0
2019-08-29 15:20:00,97.98,97.98,97.82,97.82,27270.0,77.3201,77.3201,77.1938,77.1938,27270.0
2019-08-29 15:30:00,97.84,98.27,97.83,98.26,48313.0,77.2096,77.5489,77.2017,77.541,48313.0
2019-08-29 15:40:00,98.26,98.38,98.2,98.34,57869.0,77.541,77.6357,77.4937,77.6042,57869.0
2019-08-29 15:50:00,98.34,98.46,98.04,98.13,190471.0,77.6042,77.6989,77.3674,77.4385,190471.0
2019-08-30 09:30:00,98.67,98.98,98.46,98.97,39505.0,77.8646,78.1092,77.6989,78.1013,39505.0
2019-08-30 09:40:00,98.89,99.1,98.85,98.98,21809.0,78.0382,78.2039,78.0066,78.1092,21809.0
2019-08-30 09:50:00,98.95,99.19,98.89,99.03,20697.0,78.0855,78.2749,78.0382,78.1487,20697.0
2019-08-30 10:00:00,98.92,99.38,98.92,99.38,24717.0,78.0619,78.4249,78.0619,78.4249,24717.0
2019-08-30 10:10:00,99.37,99.75,99.37,99.47,31643.0,78.417,78.7169,78.417,78.4959,31643.0
2019-08-30 10:20:00,99.47,99.47,98.99,99.04,30389.0,78.4959,78.4959,78.1171,78.1566,30389.0
2019-08-30 10:30:00,99.04,99.14,98.93,99.09,32858.0,78.1566,78.2355,78.0698,78.196,32858.0
2019-08-30 10:40:00,99.09,99.3,99.06,99.17,19951.0,78.196,78.3617,78.1724,78.2592,19951.0
2019-08-30 10:50:00,99.15,99.18,98.93,98.95,35738.0,78.2434,78.267,78.0698,78.0855,35738.0
2019-08-30 11:00:00,98.97,98.98,98.6,98.67,39335.0,78.1013,78.1092,77.8093,77.8646,39335.0
2019-08-30 11:10:00,98.65,98.68,98.38,98.39,33123.0,77.8488,77.8725,77.6357,77.6436,33123.0
2019-08-30 11:20:00,98.37,98.71,98.29,98.65,27321.0,77.6278,77.8962,77.5647,77.8488,27321.0
2019-08-30 11:30:00,98.68,98.89,98.64,98.67,36007.0,77.8725,78.0382,77.8409,77.8646,36007.0
2019-08-30 11:40:00,98.65,98.94,98.64,98.84,19348.0,77.8488,78.0777,77.8409,77.9987,19348.0
2019-08-30 11:50:00,98.84,98.84,98.68,98.78,11099.0,77.9987,77.9987,77.8725,77.9514,11099.0
2019-08-30 12:00:00,98.8,98.8,98.68,98.69,13261.0,77.9672,77.9672,77.8725,77.8804,13261.0
2019-08-30 12:10:00,98.69,98.8,98.67,98.78,11806.0,77.8804,77.9672,77.8646,77.9514,11806.0
2019-08-30 12:20:00,98.78,98.78,98.65,98.67,13526.0,77.9514,77.9514,77.8488,77.8646,13526.0
2019-08-30 12:30:00,98.65,98.68,98.52,98.52,14760.0,77.8488,77.8725,77.7462,77.7462,14760.0
2019-08-30 12:40:00,98.51,98.64,98.41,98.57,16061.0,77.7383,77.8409,77.6594,77.7857,16061.0
2019-08-30 12:50:00,98.56,98.72,98.54,98.63,13189.0,77.7778,77.904,77.762,77.833,13189.0
2019-08-30 13:00:00,98.64,98.65,98.44,98.45,22453.0,77.8409,77.8488,77.6831,77.691,22453.0
2019-08-30 13:10:00,98.44,98.45,98.38,98.42,15430.0,77.6831,77.691,77.6357,77.6673,15430.0
2019-08-30 13:20:00,98.41,98.44,98.22,98.29,25591.0,77.6594,77.6831,77.5095,77.5647,25591.0
2019-08-30 13:30:00,98.29,98.4,98.26,98.27,29888.0,77.5647,77.6515,77.541,77.5489,29888.0
2019-08-30 13:40:00,98.27,98.3,98.2,98.24,15276.0,77.5489,77.5726,77.4937,77.5253,15276.0
2019-08-30 13:50:00,98.24,98.31,98.13,98.26,16639.0,77.5253,77.5805,77.4385,77.541,16639.0
2019-08-30 14:00:00,98.29,98.49,98.29,98.49,15419.0,77.5647,77.7225,77.5647,77.7225,15419.0
2019-08-30 14:10:00,98.49,98.57,98.47,98.54,16813.0,77.7225,77.7857,77.7068,77.762,16813.0
2019-08-30 14:20:00,98.54,98.55,98.43,98.43,21076.0,77.762,77.7699,77.6752,77.6752,21076.0
2019-08-30 14:30:00,98.45,98.49,98.33,98.36,12039.0,77.691,77.7225,77.5963,77.62,12039.0
2019-08-30 14:40:00,98.33,98.34,98.16,98.2,19410.0,77.5963,77.6042,77.4621,77.4937,19410.0
2019-08-30 14:50:00,98.19,98.3,98.13,98.23,21525.0,77.4858,77.5726,77.4385,77.5174,21525.0
2019-08-30 15:00:00,98.26,98.37,98.23,98.36,34308.0,77.541,77.6278,77.5174,77.62,34308.0
2019-08-30 15:10:00,98.35,98.35,98.15,98.17,19510.0,77.6121,77.6121,77.4542,77.47,19510.0
2019-08-30 15:20:00,98.19,98.55,98.19,98.53,29525.0,77.4858,77.7699,77.4858,77.7541,29525.0
2019-08-30 15:30:00,98.53,98.63,98.46,98.54,33021.0,77.7541,77.833,77.6989,77.762,33021.0
2019-08-30 15:40:00,98.56,98.61,98.5,98.55,58982.0,77.7778,77.8172,77.7304,77.7699,58982.0
2019-08-30 15:50:00,98.56,98.86,98.56,98.6,181528.0,77.7778,78.0145,77.7778,77.8093,181528.0
2019-09-03 09:30:00,97.28,97.62,97.03,97.59,127988.0,76.7677,77.036,76.5704,77.0123,127988.0
2019-09-03 09:40:00,97.63,98.48,97.52,98.26,37145.0,77.0439,77.7146,76.9571,77.541,37145.0
2019-09-03 09:50:00,98.33,98.57,98.06,98.22,30096.0,77.5963,77.7857,77.3832,77.5095,30096.0
2019-09-03 10:00:00,98.07,98.15,97.62,97.75,29807.0,77.3911,77.4542,77.036,77.1386,29807.0
2019-09-03 10:10:00,97.78,98.06,97.75,97.96,19689.0,77.1623,77.3832,77.1386,77.3043,19689.0
2019-09-03 10:20:00,98.01,98.6,98.0,98.57,21922.0,77.3438,77.8093,77.3359,77.7857,21922.0
2019-09-03 10:30:00,98.55,98.56,98.29,98.5,30924.0,77.7699,77.7778,77.5647,77.7304,30924.0
2019-09-03 10:40:00,98.48,98.73,98.43,98.69,18925.0,77.7146,77.9119,77.6752,77.8804,18925.0
2019-09-03 10:50:00,98.7,98.75,98.51,98.65,26055.0,77.8883,77.9277,77.7383,77.8488,26055.0
2019-09-03 11:00:00,98.66,98.66,98.19,98.25,27636.0,77.8567,77.8567,77.4858,77.5331,27636.0
2019-09-03 11:10:00,98.29,98.3,98.01,98.19,17966.0,77.5647,77.5726,77.3438,77.4858,17966.0
2019-09-03 11:20:00,98.14,98.47,98.14,98.36,22439.0,77.4463,77.7068,77.4463,77.62,22439.0
2019-09-03 11:30:00,98.39,98.54,98.24,98.53,23455.0,77.6436,77.762,77.5253,77.7541,23455.0
2019-09-03 11:40:00,98.55,98.73,98.41,98.71,34714.0,77.7699,77.9119,77.6594,77.8962,34714.0
2019-09-03 11:50:00,98.7,98.71,98.45,98.52,20975.0,77.8883,77.8962,77.691,77.7462,20975.0
2019-09-03 12:00:00,98.48,98.56,98.38,98.49,16119.0,77.7146,77.7778,77.6357,77.7225,16119.0
2019-09-03 12:10:00,98.5,98.7,98.45,98.57,18222.0,77.7304,77.8883,77.691,77.7857,18222.0
2019-09-03 12:20:00,98.57,98.69,98.51,98.69,13053.0,77.7857,77.8804,77.7383,77.8804,13053.0
2019-09-03 12:30:00,98.65,98.84,98.64,98.78,23770.0,77.8488,77.9987,77.8409,77.9514,23770.0
2019-09-03 12:40:00,98.77,98.8,98.68,98.73,23229.0,77.9435,77.9672,77.8725,77.9119,23229.0
2019-09-03 12:50:00,98.71,98.76,98.57,98.6,21653.0,77.8962,77.9356,77.7857,77.8093,21653.0
2019-09-03 13:00:00,98.62,98.74,98.51,98.58,9763.0,77.8251,77.9198,77.7383,77.7936,9763.0
2019-09-03 13:10:00,98.56,98.63,98.51,98.58,8768.0,77.7778,77.833,77.7383,77.7936,8768.0
2019-09-03 13:20:00,98.58,98.6,98.37,98.51,28660.0,77.7936,77.8093,77.6278,77.7383,28660.0
2019-09-03 13:30:00,98.5,98.63,98.38,98.49,17014.0,77.7304,77.833,77.6357,77.7225,17014.0
2019-09-03 13:40:00,98.5,98.52,98.35,98.43,13473.0,77.7304,77.7462,77.6121,77.6752,13473.0
2019-09-03 13:50:00,98.43,98.47,98.28,98.42,9867.0,77.6752,77.7068,77.5568,77.6673,9867.0
2019-09-03 14:00:00,98.46,98.72,98.46,98.72,17242.0,77.6989,77.904,77.6989,77.904,17242.0
2019-09-03 14:10:00,98.77,98.94,98.73,98.87,24997.0,77.9435,78.0777,77.9119,78.0224,24997.0
2019-09-03 14:20:00,98.88,98.92,98.72,98.9,26509.0,78.0303,78.0619,77.904,78.0461,26509.0
2019-09-03 14:30:00,98.88,99.01,98.83,98.92,28830.0,78.0303,78.1329,77.9908,78.0619,28830.0
2019-09-03 14:40:00,98.93,98.96,98.73,98.77,17229.0,78.0698,78.0934,77.9119,77.9435,17229.0
2019-09-03 14:50:00,98.76,98.85,98.68,98.83,15723.0,77.9356,78.0066,77.8725,77.9908,15723.0
2019-09-03 15:00:00,98.82,98.89,98.75,98.82,27619.0,77.983,78.0382,77.9277,77.983,27619.0
2019-09-03 15:10:00,98.81,98.96,98.75,98.92,28498.0,77.9751,78.0934,77.9277,78.0619,28498.0
2019-09-03 15:20:00,98.94,99.11,98.93,99.11,43203.0,78.0777,78.2118,78.0698,78.2118,43203.0
2019-09-03 15:30:00,99.12,99.28,98.99,99.28,58457.0,78.2197,78.346,78.1171,78.346,58457.0
2019-09-03 15:40:00,99.28,99.38,99.19,99.31,89966.0,78.346,78.4249,78.2749,78.3696,89966.0
2019-09-03 15:50:00,99.32,99.61,99.31,99.49,222188.0,78.3775,78.6064,78.3696,78.5117,222188.0
2019-09-04 09:30:00,100.34,100.39,99.11,99.55,68475.0,79.1825,79.2219,78.2118,78.559,68475.0
2019-09-04 09:40:00,99.56,100.19,99.56,99.98,20845.0,78.5669,79.0641,78.5669,78.8984,20845.0
2019-09-04 09:50:00,100.0,100.13,99.91,99.93,24282.0,78.9141,79.0167,78.8431,78.8589,24282.0
2019-09-04 10:00:00,99.94,100.12,99.74,100.05,21028.0,78.8668,79.0088,78.709,78.9536,21028.0
2019-09-04 10:10:00,100.11,100.15,99.74,99.94,20283.0,79.001,79.0325,78.709,78.8668,20283.0
2019-09-04 10:20:00,99.99,100.61,99.96,100.61,34271.0,78.9063,79.3955,78.8826,79.3955,34271.0
2019-09-04 10:30:00,100.61,100.61,100.1,100.1,15857.0,79.3955,79.3955,78.9931,78.9931,15857.0
2019-09-04 10:40:00,100.1,100.2,99.93,100.16,21912.0,78.9931,79.072,78.8589,79.0404,21912.0
2019-09-04 10:50:00,100.14,100.4,100.14,100.33,13926.0,79.0246,79.2298,79.0246,79.1746,13926.0
2019-09-04 11:00:00,100.35,100.49,100.27,100.3,17982.0,79.1903,79.3008,79.1272,79.1509,17982.0
2019-09-04 11:10:00,100.31,100.33,100.11,100.29,12943.0,79.1588,79.1746,79.001,79.143,12943.0
2019-09-04 11:20:00,100.25,100.27,100.12,100.16,13975.0,79.1114,79.1272,79.0088,79.0404,13975.0
2019-09-04 11:30:00,100.15,100.2,100.0,100.02,14788.0,79.0325,79.072,78.9141,78.9299,14788.0
2019-09-04 11:40:00,100.06,100.18,100.04,100.05,15454.0,78.9615,79.0562,78.9457,78.9536,15454.0
2019-09-04 11:50:00,100.07,100.28,100.02,100.28,10589.0,78.9694,79.1351,78.9299,79.1351,10589.0
2019-09-04 12:00:00,100.25,100.28,100.09,100.09,12488.0,79.1114,79.1351,78.9852,78.9852,12488.0
2019-09-04 12:10:00,100.11,100.11,99.74,99.79,21528.0,79.001,79.001,78.709,78.7484,21528.0
2019-09-04 12:20:00,99.78,99.8,99.69,99.8,16481.0,78.7405,78.7563,78.6695,78.7563,16481.0
2019-09-04 12:30:00,99.81,99.89,99.77,99.79,14916.0,78.7642,78.8273,78.7326,78.7484,14916.0
2019-09-04 12:40:00,99.79,99.8,99.57,99.73,17736.0,78.7484,78.7563,78.5748,78.7011,17736.0
2019-09-04 12:50:00,99.69,99.74,99.59,99.64,12043.0,78.6695,78.709,78.5906,78.6301,12043.0
2019-09-04 13:00:00,99.61,99.83,99.58,99.82,18740.0,78.6064,78.78,78.5827,78.7721,18740.0
2019-09-04 13:10:00,99.79,99.79,99.58,99.58,18789.0,78.7484,78.7484,78.5827,78.5827,18789.0
2019-09-04 13:20:00,99.58,99.6,99.32,99.4,20987.0,78.5827,78.5985,78.3775,78.4407,20987.0
2019-09-04 13:30:00,99.41,99.52,99.36,99.42,34746.0,78.4486,78.5354,78.4091,78.4564,34746.0
2019-09-04 13:40:00,99.42,99.5,99.35,99.46,12140.0,78.4564,78.5196,78.4012,78.488,12140.0
2019-09-04 13:50:00,99.46,99.67,99.46,99.63,11148.0,78.488,78.6537,78.488,78.6222,11148.0
2019-09-04 14:00:00,99.67,99.74,99.66,99.73,19791.0,78.6537,78.709,78.6458,78.7011,19791.0
2019-09-04 14:10:00,99.75,99.75,99.62,99.71,12857.0,78.7169,78.7169,78.6143,78.6853,12857.0
2019-09-04 14:20:00,99.72,99.76,99.56,99.72,16126.0,78.6932,78.7248,78.5669,78.6932,16126.0
2019-09-04 14:30:00,99.73,99.87,99.66,99.77,19722.0,78.7011,78.8116,78.6458,78.7326,19722.0
2019-09-04 14:40:00,99.78,99.87,99.76,99.85,17401.0,78.7405,78.8116,78.7248,78.7958,17401.0
2019-09-04 14:50:00,99.83,99.88,99.72,99.75,19101.0,78.78,78.8194,78.6932,78.7169,19101.0
2019-09-04 15:00:00,99.75,99.85,99.74,99.84,25484.0,78.7169,78.7958,78.709,78.7879,25484.0
2019-09-04 15:10:00,99.84,99.96,99.76,99.93,36089.0,78.7879,78.8826,78.7248,78.8589,36089.0
2019-09-04 15:20:00,99.93,100.02,99.9,100.0,31327.0,78.8589,78.9299,78.8352,78.9141,31327.0
2019-09-04 15:30:00,100.01,100.03,99.87,99.88,54139.0,78.922,78.9378,78.8116,78.8194,54139.0
2019-09-04 15:40:00,99.9,99.93,99.81,99.89,54321.0,78.8352,78.8589,78.7642,78.8273,54321.0
2019-09-04 15:50:00,99.89,99.93,99.67,99.72,174002.0,78.8273,78.8589,78.6537,78.6932,174002.0
2019-09-05 09:30:00,100.6,100.85,100.42,100.85,84714.0,79.3876,79.5849,79.2456,79.5849,84714.0
2019-09-05 09:40:00,100.85,101.21,100.79,100.92,28362.0,79.5849,79.869,79.5376,79.6402,28362.0
2019-09-05 09:50:00,100.89,101.11,100.77,100.86,18621.0,79.6165,79.7901,79.5218,79.5928,18621.0
2019-09-05 10:00:00,100.89,101.5,100.89,100.96,39594.0,79.6165,80.0979,79.6165,79.6717,39594.0
2019-09-05 10:10:00,101.0,101.28,100.92,101.08,39085.0,79.7033,79.9242,79.6402,79.7664,39085.0
2019-09-05 10:20:00,101.05,101.47,101.0,101.27,51022.0,79.7427,80.0742,79.7033,79.9164,51022.0
2019-09-05 10:30:00,101.31,101.37,101.01,101.01,38621.0,79.9479,79.9953,79.7112,79.7112,38621.0
2019-09-05 10:40:00,101.01,101.23,100.98,100.98,36015.0,79.7112,79.8848,79.6875,79.6875,36015.0
2019-09-05 10:50:00,100.97,101.03,100.72,100.89,32172.0,79.6796,79.727,79.4823,79.6165,32172.0
2019-09-05 11:00:00,100.92,101.38,100.91,101.34,28303.0,79.6402,80.0032,79.6323,79.9716,28303.0
2019-09-05 11:10:00,101.35,101.39,100.98,101.09,19286.0,79.9795,80.0111,79.6875,79.7743,19286.0
2019-09-05 11:20:00,101.07,101.22,101.01,101.18,23132.0,79.7585,79.8769,79.7112,79.8453,23132.0
2019-09-05 11:30:00,101.12,101.38,101.12,101.22,24725.0,79.798,80.0032,79.798,79.8769,24725.0
2019-09-05 11:40:00,101.25,101.25,100.99,101.06,21014.0,79.9006,79.9006,79.6954,79.7506,21014.0
2019-09-05 11:50:00,101.04,101.1,100.87,100.94,20827.0,79.7349,79.7822,79.6007,79.6559,20827.0
2019-09-05 12:00:00,100.94,100.96,100.66,100.74,20510.0,79.6559,79.6717,79.435,79.4981,20510.0
2019-09-05 12:10:00,100.71,100.79,100.62,100.62,28517.0,79.4744,79.5376,79.4034,79.4034,28517.0
2019-09-05 12:20:00,100.61,100.63,100.46,100.51,26599.0,79.3955,79.4113,79.2772,79.3166,26599.0
2019-09-05 12:30:00,100.5,100.51,100.36,100.47,16299.0,79.3087,79.3166,79.1982,79.285,16299.0
2019-09-05 12:40:00,100.48,100.51,100.35,100.38,16690.0,79.2929,79.3166,79.1903,79.214,16690.0
2019-09-05 12:50:00,100.39,100.42,100.33,100.4,18582.0,79.2219,79.2456,79.1746,79.2298,18582.0
2019-09-05 13:00:00,100.4,100.41,100.09,100.12,33983.0,79.2298,79.2377,78.9852,79.0088,33983.0
2019-09-05 13:10:00,100.1,100.14,100.03,100.04,27909.0,78.9931,79.0246,78.9378,78.9457,27909.0
2019-09-05 13:20:00,100.05,100.06,99.94,100.06,37618.0,78.9536,78.9615,78.8668,78.9615,37618.0
2019-09-05 13:30:00,100.08,100.1,99.99,100.01,32007.0,78.9773,78.9931,78.9063,78.922,32007.0
2019-09-05 13:40:00,100.02,100.08,99.91,99.98,55187.0,78.9299,78.9773,78.8431,78.8984,55187.0
2019-09-05 13:50:00,99.98,100.02,99.91,99.93,26235.0,78.8984,78.9299,78.8431,78.8589,26235.0
2019-09-05 14:00:00,99.93,99.93,99.78,99.79,30229.0,78.8589,78.8589,78.7405,78.7484,30229.0
2019-09-05 14:10:00,99.81,100.01,99.77,99.95,37451.0,78.7642,78.922,78.7326,78.8747,37451.0
2019-09-05 14:20:00,99.95,99.96,99.76,99.87,41053.0,78.8747,78.8826,78.7248,78.8116,41053.0
2019-09-05 14:30:00,99.87,100.09,99.85,99.87,30254.0,78.8116,78.9852,78.7958,78.8116,30254.0
2019-09-05 14:40:00,99.87,99.93,99.83,99.85,34293.0,78.8116,78.8589,78.78,78.7958,34293.0
2019-09-05 14:50:00,99.85,100.2,99.76,100.17,75356.0,78.7958,79.072,78.7248,79.0483,75356.0
2019-09-05 15:00:00,100.17,100.33,100.1,100.14,49429.0,79.0483,79.1746,78.9931,79.0246,49429.0
2019-09-05 15:10:00,100.13,100.24,100.08,100.19,44517.0,79.0167,79.1035,78.9773,79.0641,44517.0
2019-09-05 15:20:00,100.19,100.26,100.15,100.26,57268.0,79.0641,79.1193,79.0325,79.1193,57268.0
2019-09-05 15:30:00,100.25,100.38,100.16,100.17,83738.0,79.1114,79.214,79.0404,79.0483,83738.0
2019-09-05 15:40:00,100.17,100.19,100.03,100.03,85387.0,79.0483,79.0641,78.9378,78.9378,85387.0
2019-09-05 15:50:00,100.03,100.08,99.75,99.81,243572.0,78.9378,78.9773,78.7169,78.7642,243572.0
2019-09-06 09:30:00,100.13,100.31,99.67,99.96,54723.0,79.0167,79.1588,78.6537,78.8826,54723.0
2019-09-06 09:40:00,100.04,100.04,99.42,99.8,40452.0,78.9457,78.9457,78.4564,78.7563,40452.0
2019-09-06 09:50:00,99.75,100.04,99.64,99.89,25971.0,78.7169,78.9457,78.6301,78.8273,25971.0
2019-09-06 10:00:00,99.92,100.03,99.68,99.71,36785.0,78.851,78.9378,78.6616,78.6853,36785.0
2019-09-06 10:10:00,99.66,99.95,99.66,99.85,26450.0,78.6458,78.8747,78.6458,78.7958,26450.0
2019-09-06 10:20:00,99.87,100.38,99.83,100.38,28908.0,78.8116,79.214,78.78,79.214,28908.0
2019-09-06 10:30:00,100.42,100.53,100.24,100.24,29371.0,79.2456,79.3324,79.1035,79.1035,29371.0
2019-09-06 10:40:00,100.28,100.29,100.12,100.15,29024.0,79.1351,79.143,79.0088,79.0325,29024.0
2019-09-06 10:50:00,100.18,100.21,99.98,100.19,28311.0,79.0562,79.0799,78.8984,79.0641,28311.0
2019-09-06 11:00:00,100.2,100.3,100.14,100.29,21511.0,79.072,79.1509,79.0246,79.143,21511.0
2019-09-06 11:10:00,100.32,100.58,100.29,100.56,23504.0,79.1667,79.3718,79.143,79.3561,23504.0
2019-09-06 11:20:00,100.56,100.69,100.5,100.69,19335.0,79.3561,79.4587,79.3087,79.4587,19335.0
2019-09-06 11:30:00,100.68,100.85,100.61,100.7,24834.0,79.4508,79.5849,79.3955,79.4665,24834.0
2019-09-06 11:40:00,100.69,100.91,100.62,100.83,19186.0,79.4587,79.6323,79.4034,79.5691,19186.0
2019-09-06 11:50:00,100.83,101.06,100.82,101.01,21037.0,79.5691,79.7506,79.5612,79.7112,21037.0
2019-09-06 12:00:00,100.99,101.15,100.97,101.12,22073.0,79.6954,79.8217,79.6796,79.798,22073.0
2019-09-06 12:10:00,101.13,101.2,100.99,101.02,16283.0,79.8059,79.8611,79.6954,79.7191,16283.0
2019-09-06 12:20:00,101.04,101.1,100.97,101.04,17482.0,79.7349,79.7822,79.6796,79.7349,17482.0
2019-09-06 12:30:00,101.04,101.16,100.99,101.12,21780.0,79.7349,79.8295,79.6954,79.798,21780.0
2019-09-06 12:40:00,101.14,101.14,100.91,100.93,22063.0,79.8138,79.8138,79.6323,79.648,22063.0
2019-09-06 12:50:00,100.94,101.11,100.83,101.04,32529.0,79.6559,79.7901,79.5691,79.7349,32529.0
2019-09-06 13:00:00,101.07,101.09,100.92,100.96,17466.0,79.7585,79.7743,79.6402,79.6717,17466.0
2019-09-06 13:10:00,100.96,101.07,100.95,100.96,17126.0,79.6717,79.7585,79.6638,79.6717,17126.0
2019-09-06 13:20:00,100.97,101.12,100.96,101.11,19601.0,79.6796,79.798,79.6717,79.7901,19601.0
2019-09-06 13:30:00,101.13,101.2,100.96,101.0,27379.0,79.8059,79.8611,79.6717,79.7033,27379.0
2019-09-06 13:40:00,100.99,101.02,100.81,100.89,17567.0,79.6954,79.7191,79.5533,79.6165,17567.0
2019-09-06 13:50:00,100.89,101.0,100.82,100.94,21897.0,79.6165,79.7033,79.5612,79.6559,21897.0
2019-09-06 14:00:00,100.93,101.13,100.91,101.08,21402.0,79.648,79.8059,79.6323,79.7664,21402.0
2019-09-06 14:10:00,101.09,101.11,101.03,101.06,23032.0,79.7743,79.7901,79.727,79.7506,23032.0
2019-09-06 14:20:00,101.07,101.16,101.01,101.11,31613.0,79.7585,79.8295,79.7112,79.7901,31613.0
2019-09-06 14:30:00,101.11,101.34,101.05,101.32,28907.0,79.7901,79.9716,79.7427,79.9558,28907.0
2019-09-06 14:40:00,101.31,101.34,101.21,101.29,26551.0,79.9479,79.9716,79.869,79.9321,26551.0
2019-09-06 14:50:00,101.28,101.36,101.19,101.36,22381.0,79.9242,79.9874,79.8532,79.9874,22381.0
2019-09-06 15:00:00,101.36,101.38,101.22,101.22,32925.0,79.9874,80.0032,79.8769,79.8769,32925.0
2019-09-06 15:10:00,101.23,101.27,101.17,101.17,37365.0,79.8848,79.9164,79.8374,79.8374,37365.0
2019-09-06 15:20:00,101.17,101.34,101.16,101.33,41311.0,79.8374,79.9716,79.8295,79.9637,41311.0
2019-09-06 15:30:00,101.33,101.37,101.03,101.03,66598.0,79.9637,79.9953,79.727,79.727,66598.0
2019-09-06 15:40:00,101.03,101.07,100.9,100.98,83905.0,79.727,79.7585,79.6244,79.6875,83905.0
2019-09-06 15:50:00,100.97,100.99,100.65,100.88,205650.0,79.6796,79.6954,79.4271,79.6086,205650.0
2019-09-09 09:30:00,101.55,101.55,101.01,101.37,46824.0,80.1373,80.1373,79.7112,79.9953,46824.0
2019-09-09 09:40:00,101.43,101.5,101.04,101.48,30755.0,80.0426,80.0979,79.7349,80.0821,30755.0
2019-09-09 09:50:00,101.53,102.01,101.43,101.98,56379.0,80.1215,80.5003,80.0426,80.4766,56379.0
2019-09-09 10:00:00,101.99,102.34,101.73,102.34,41334.0,80.4845,80.7607,80.2794,80.7607,41334.0
2019-09-09 10:10:00,102.35,102.56,102.26,102.47,31610.0,80.7686,80.9343,80.6976,80.8633,31610.0
2019-09-09 10:20:00,102.47,102.52,102.24,102.41,34254.0,80.8633,80.9028,80.6818,80.816,34254.0
2019-09-09 10:30:00,102.42,102.51,102.26,102.34,39818.0,80.8239,80.8949,80.6976,80.7607,39818.0
2019-09-09 10:40:00,102.33,102.7,102.31,102.67,31567.0,80.7528,81.0448,80.7371,81.0212,31567.0
2019-09-09 10:50:00,102.69,102.74,102.53,102.53,23442.0,81.0369,81.0764,80.9107,80.9107,23442.0
2019-09-09 11:00:00,102.54,102.7,102.47,102.58,23848.0,80.9186,81.0448,80.8633,80.9501,23848.0
2019-09-09 11:10:00,102.59,102.71,102.48,102.53,30307.0,80.958,81.0527,80.8712,80.9107,30307.0
2019-09-09 11:20:00,102.52,102.67,102.38,102.63,40062.0,80.9028,81.0212,80.7923,80.9896,40062.0
2019-09-09 11:30:00,102.59,102.65,102.47,102.5,22975.0,80.958,81.0054,80.8633,80.887,22975.0
2019-09-09 11:40:00,102.54,102.55,102.36,102.55,21291.0,80.9186,80.9265,80.7765,80.9265,21291.0
2019-09-09 11:50:00,102.53,102.65,102.49,102.53,18630.0,80.9107,81.0054,80.8791,80.9107,18630.0
2019-09-09 12:00:00,102.51,102.56,102.41,102.51,18224.0,80.8949,80.9343,80.816,80.8949,18224.0
2019-09-09 12:10:00,102.5,102.61,102.4,102.43,23892.0,80.887,80.9738,80.8081,80.8318,23892.0
2019-09-09 12:20:00,102.43,102.44,102.09,102.13,53448.0,80.8318,80.8397,80.5635,80.595,53448.0
2019-09-09 12:30:00,102.13,102.13,101.89,101.9,26942.0,80.595,80.595,80.4056,80.4135,26942.0
2019-09-09 12:40:00,101.92,101.96,101.64,101.64,25389.0,80.4293,80.4609,80.2083,80.2083,25389.0
2019-09-09 12:50:00,101.62,101.74,101.61,101.62,31910.0,80.1926,80.2873,80.1847,80.1926,31910.0
2019-09-09 13:00:00,101.66,101.66,101.46,101.49,29092.0,80.2241,80.2241,80.0663,80.09,29092.0
2019-09-09 13:10:00,101.48,101.57,101.34,101.54,35611.0,80.0821,80.1531,79.9716,80.1294,35611.0
2019-09-09 13:20:00,101.56,101.61,101.44,101.61,22395.0,80.1452,80.1847,80.0505,80.1847,22395.0
2019-09-09 13:30:00,101.66,101.8,101.6,101.8,29219.0,80.2241,80.3346,80.1768,80.3346,29219.0
2019-09-09 13:40:00,101.82,101.99,101.73,101.93,22567.0,80.3504,80.4845,80.2794,80.4372,22567.0
2019-09-09 13:50:00,101.93,102.18,101.92,102.08,22976.0,80.4372,80.6345,80.4293,80.5556,22976.0
2019-09-09 14:00:00,102.07,102.07,101.86,101.89,21170.0,80.5477,80.5477,80.3819,80.4056,21170.0
2019-09-09 14:10:00,101.88,101.93,101.77,101.79,26273.0,80.3977,80.4372,80.3109,80.3267,26273.0
2019-09-09 14:20:00,101.79,101.94,101.69,101.87,34240.0,80.3267,80.4451,80.2478,80.3898,34240.0
2019-09-09 14:30:00,101.86,101.97,101.83,101.97,37999.0,80.3819,80.4688,80.3583,80.4688,37999.0
2019-09-09 14:40:00,101.94,102.12,101.94,102.09,46006.0,80.4451,80.5871,80.4451,80.5635,46006.0
2019-09-09 14:50:00,102.09,102.14,102.06,102.08,55650.0,80.5635,80.6029,80.5398,80.5556,55650.0
2019-09-09 15:00:00,102.07,102.11,101.87,101.89,32860.0,80.5477,80.5792,80.3898,80.4056,32860.0
2019-09-09 15:10:00,101.89,101.93,101.85,101.93,27170.0,80.4056,80.4372,80.3741,80.4372,27170.0
2019-09-09 15:20:00,101.93,101.96,101.82,101.86,35293.0,80.4372,80.4609,80.3504,80.3819,35293.0
2019-09-09 15:30:00,101.87,101.9,101.76,101.87,45324.0,80.3898,80.4135,80.303,80.3898,45324.0
2019-09-09 15:40:00,101.9,102.08,101.83,102.05,64108.0,80.4135,80.5556,80.3583,80.5319,64108.0
2019-09-09 15:50:00,102.04,102.23,101.99,102.16,140633.0,80.524,80.6739,80.4845,80.6187,140633.0
2019-09-10 09:30:00,102.42,103.34,102.25,102.74,86921.0,80.8239,81.5499,80.6897,81.0764,86921.0
2019-09-10 09:40:00,102.68,103.3,102.66,102.98,39583.0,81.029,81.5183,81.0133,81.2658,39583.0
2019-09-10 09:50:00,102.95,103.12,102.71,103.09,27319.0,81.2421,81.3763,81.0527,81.3526,27319.0
2019-09-10 10:00:00,103.09,103.31,102.98,102.98,29500.0,81.3526,81.5262,81.2658,81.2658,29500.0
2019-09-10 10:10:00,102.96,102.99,102.69,102.69,29846.0,81.25,81.2737,81.0369,81.0369,29846.0
2019-09-10 10:20:00,102.73,102.92,102.54,102.71,31633.0,81.0685,81.2184,80.9186,81.0527,31633.0
2019-09-10 10:30:00,102.73,102.92,102.61,102.65,34207.0,81.0685,81.2184,80.9738,81.0054,34207.0
2019-09-10 10:40:00,102.62,102.78,102.59,102.61,25386.0,80.9817,81.108,80.958,80.9738,25386.0
2019-09-10 10:50:00,102.58,102.7,102.51,102.59,41783.0,80.9501,81.0448,80.8949,80.958,41783.0
2019-09-10 11:00:00,102.61,102.74,102.54,102.71,29325.0,80.9738,81.0764,80.9186,81.0527,29325.0
2019-09-10 11:10:00,102.72,102.87,102.63,102.82,29580.0,81.0606,81.179,80.9896,81.1395,29580.0
2019-09-10 11:20:00,102.84,103.13,102.83,103.1,21818.0,81.1553,81.3842,81.1474,81.3605,21818.0
2019-09-10 11:30:00,103.1,103.36,103.09,103.35,25801.0,81.3605,81.5657,81.3526,81.5578,25801.0
2019-09-10 11:40:00,103.32,103.68,103.23,103.61,103232.0,81.5341,81.8182,81.4631,81.7629,103232.0
2019-09-10 11:50:00,103.58,103.77,103.58,103.66,22313.0,81.7393,81.8892,81.7393,81.8024,22313.0
2019-09-10 12:00:00,103.69,103.71,102.87,103.33,36269.0,81.8261,81.8419,81.179,81.542,36269.0
2019-09-10 12:10:00,103.34,103.64,103.33,103.56,24508.0,81.5499,81.7866,81.542,81.7235,24508.0
2019-09-10 12:20:00,103.56,103.69,103.43,103.58,20657.0,81.7235,81.8261,81.6209,81.7393,20657.0
2019-09-10 12:30:00,103.59,103.62,103.47,103.58,22753.0,81.7472,81.7708,81.6525,81.7393,22753.0
2019-09-10 12:40:00,103.6,103.76,103.52,103.73,25747.0,81.7551,81.8813,81.6919,81.8576,25747.0
2019-09-10 12:50:00,103.73,103.91,103.64,103.64,33861.0,81.8576,81.9997,81.7866,81.7866,33861.0
2019-09-10 13:00:00,103.68,103.69,103.45,103.45,18589.0,81.8182,81.8261,81.6367,81.6367,18589.0
2019-09-10 13:10:00,103.48,103.54,103.14,103.23,27432.0,81.6604,81.7077,81.392,81.4631,27432.0
2019-09-10 13:20:00,103.26,103.4,103.24,103.28,18903.0,81.4867,81.5972,81.471,81.5025,18903.0
2019-09-10 13:30:00,103.26,103.37,103.17,103.17,29634.0,81.4867,81.5736,81.4157,81.4157,29634.0
2019-09-10 13:40:00,103.18,103.25,103.11,103.14,18865.0,81.4236,81.4789,81.3684,81.392,18865.0
2019-09-10 13:50:00,103.18,103.23,103.04,103.04,16412.0,81.4236,81.4631,81.3131,81.3131,16412.0
2019-09-10 14:00:00,103.05,103.11,102.87,102.98,26443.0,81.321,81.3684,81.179,81.2658,26443.0
2019-09-10 14:10:00,102.97,103.07,102.65,102.72,42574.0,81.2579,81.3368,81.0054,81.0606,42574.0
2019-09-10 14:20:00,102.7,102.76,102.58,102.62,34984.0,81.0448,81.0922,80.9501,80.9817,34984.0
2019-09-10 14:30:00,102.62,102.83,102.6,102.66,23611.0,80.9817,81.1474,80.9659,81.0133,23611.0
2019-09-10 14:40:00,102.68,102.81,102.66,102.7,17684.0,81.029,81.1316,81.0133,81.0448,17684.0
2019-09-10 14:50:00,102.68,102.81,102.62,102.75,24534.0,81.029,81.1316,80.9817,81.0843,24534.0
2019-09-10 15:00:00,102.77,102.89,102.77,102.83,32567.0,81.1001,81.1948,81.1001,81.1474,32567.0
2019-09-10 15:10:00,102.81,102.84,102.72,102.78,30377.0,81.1316,81.1553,81.0606,81.108,30377.0
2019-09-10 15:20:00,102.79,102.8,102.64,102.64,29159.0,81.1158,81.1237,80.9975,80.9975,29159.0
2019-09-10 15:30:00,102.64,102.7,102.5,102.55,37708.0,80.9975,81.0448,80.887,80.9265,37708.0
2019-09-10 15:40:00,102.55,102.74,102.5,102.68,53749.0,80.9265,81.0764,80.887,81.029,53749.0
2019-09-10 15:50:00,102.67,102.96,102.61,102.95,163050.0,81.0212,81.25,80.9738,81.2421,163050.0
2019-09-11 09:30:00,103.29,103.64,102.84,103.36,50481.0,81.5104,81.7866,81.1553,81.5657,50481.0
2019-09-11 09:40:00,103.33,103.84,103.06,103.82,16803.0,81.542,81.9444,81.3289,81.9287,16803.0
2019-09-11 09:50:00,103.78,103.98,103.65,103.91,22734.0,81.8971,82.0549,81.7945,81.9997,22734.0
2019-09-11 10:00:00,103.92,104.22,103.9,104.13,31851.0,82.0076,82.2443,81.9918,82.1733,31851.0
2019-09-11 10:10:00,104.13,104.18,103.76,103.89,29945.0,82.1733,82.2128,81.8813,81.9839,29945.0
2019-09-11 10:20:00,103.93,104.04,103.76,104.04,34840.0,82.0155,82.1023,81.8813,82.1023,34840.0
2019-09-11 10:30:00,104.0,104.15,103.37,103.92,40709.0,82.0707,82.1891,81.5736,82.0076,40709.0
2019-09-11 10:40:00,103.91,103.95,103.41,103.41,28884.0,81.9997,82.0313,81.6051,81.6051,28884.0
2019-09-11 10:50:00,103.38,103.53,103.31,103.46,19725.0,81.5814,81.6998,81.5262,81.6446,19725.0
2019-09-11 11:00:00,103.5,103.51,103.16,103.35,23002.0,81.6761,81.684,81.4078,81.5578,23002.0
2019-09-11 11:10:00,103.36,103.36,103.01,103.01,16685.0,81.5657,81.5657,81.2895,81.2895,16685.0
2019-09-11 11:20:00,102.99,103.22,102.91,103.07,24302.0,81.2737,81.4552,81.2105,81.3368,24302.0
2019-09-11 11:30:00,103.12,103.39,103.08,103.21,28730.0,81.3763,81.5893,81.3447,81.4473,28730.0
2019-09-11 11:40:00,103.24,103.24,102.57,102.71,35136.0,81.471,81.471,80.9422,81.0527,35136.0
2019-09-11 11:50:00,102.73,102.83,102.59,102.8,18210.0,81.0685,81.1474,80.958,81.1237,18210.0
2019-09-11 12:00:00,102.8,103.05,102.75,103.02,23521.0,81.1237,81.321,81.0843,81.2974,23521.0
2019-09-11 12:10:00,103.01,103.03,102.84,102.87,11009.0,81.2895,81.3052,81.1553,81.179,11009.0
2019-09-11 12:20:00,102.89,102.91,102.63,102.74,14585.0,81.1948,81.2105,80.9896,81.0764,14585.0
2019-09-11 12:30:00,102.7,102.73,102.39,102.51,17191.0,81.0448,81.0685,80.8002,80.8949,17191.0
2019-09-11 12:40:00,102.51,102.62,102.41,102.41,12533.0,80.8949,80.9817,80.816,80.816,12533.0
2019-09-11 12:50:00,102.45,102.61,102.34,102.49,20079.0,80.8475,80.9738,80.7607,80.8791,20079.0
2019-09-11 13:00:00,102.5,102.52,102.29,102.44,11746.0,80.887,80.9028,80.7213,80.8397,11746.0
2019-09-11 13:10:00,102.46,102.49,102.34,102.43,12840.0,80.8554,80.8791,80.7607,80.8318,12840.0
2019-09-11 13:20:00,102.44,102.58,102.43,102.52,10075.0,80.8397,80.9501,80.8318,80.9028,10075.0
2019-09-11 13:30:00,102.53,102.69,102.51,102.68,13924.0,80.9107,81.0369,80.8949,81.029,13924.0
2019-09-11 13:40:00,102.65,102.73,102.55,102.61,10463.0,81.0054,81.0685,80.9265,80.9738,10463.0
2019-09-11 13:50:00,102.63,102.68,102.56,102.66,11636.0,80.9896,81.029,80.9343,81.0133,11636.0
2019-09-11 14:00:00,102.65,102.65,102.47,102.54,18477.0,81.0054,81.0054,80.8633,80.9186,18477.0
2019-09-11 14:10:00,102.54,102.59,102.49,102.56,10699.0,80.9186,80.958,80.8791,80.9343,10699.0
2019-09-11 14:20:00,102.6,102.64,102.51,102.57,15646.0,80.9659,80.9975,80.8949,80.9422,15646.0
2019-09-11 14:30:00,102.56,102.68,102.48,102.51,18771.0,80.9343,81.029,80.8712,80.8949,18771.0
2019-09-11 14:40:00,102.49,102.49,102.3,102.3,25075.0,80.8791,80.8791,80.7292,80.7292,25075.0
2019-09-11 14:50:00,102.3,102.43,102.28,102.42,21849.0,80.7292,80.8318,80.7134,80.8239,21849.0
2019-09-11 15:00:00,102.41,102.51,102.33,102.34,32386.0,80.816,80.8949,80.7528,80.7607,32386.0
2019-09-11 15:10:00,102.34,102.41,102.25,102.36,32189.0,80.7607,80.816,80.6897,80.7765,32189.0
2019-09-11 15:20:00,102.38,102.44,102.28,102.29,29964.0,80.7923,80.8397,80.7134,80.7213,29964.0
2019-09-11 15:30:00,102.29,102.44,102.28,102.36,42484.0,80.7213,80.8397,80.7134,80.7765,42484.0
2019-09-11 15:40:00,102.35,102.45,102.1,102.18,65408.0,80.7686,80.8475,80.5713,80.6345,65408.0
2019-09-11 15:50:00,102.17,102.5,102.17,102.44,157929.0,80.6266,80.887,80.6266,80.8397,157929.0
2019-09-12 09:30:00,101.44,102.03,101.17,101.31,58587.0,80.0505,80.5161,79.8374,79.9479,58587.0
2019-09-12 09:40:00,101.43,101.54,100.89,100.9,65344.0,80.0426,80.1294,79.6165,79.6244,65344.0
2019-09-12 09:50:00,100.87,101.27,100.7,101.24,28831.0,79.6007,79.9164,79.4665,79.8927,28831.0
2019-09-12 10:00:00,101.24,101.88,101.05,101.82,71005.0,79.8927,80.3977,79.7427,80.3504,71005.0
2019-09-12 10:10:00,101.82,102.61,101.82,102.23,39842.0,80.3504,80.9738,80.3504,80.6739,39842.0
2019-09-12 10:20:00,102.35,102.56,101.94,102.11,38376.0,80.7686,80.9343,80.4451,80.5792,38376.0
2019-09-12 10:30:00,102.15,102.43,102.0,102.36,36513.0,80.6108,80.8318,80.4924,80.7765,36513.0
2019-09-12 10:40:00,102.36,102.45,101.89,102.03,32254.0,80.7765,80.8475,80.4056,80.5161,32254.0
2019-09-12 10:50:00,102.04,102.22,101.64,101.95,42201.0,80.524,80.666,80.2083,80.453,42201.0
2019-09-12 11:00:00,101.95,102.24,101.88,102.19,22387.0,80.453,80.6818,80.3977,80.6424,22387.0
2019-09-12 11:10:00,102.24,102.34,101.98,102.29,23479.0,80.6818,80.7607,80.4766,80.7213,23479.0
2019-09-12 11:20:00,102.26,102.32,102.06,102.1,27018.0,80.6976,80.745,80.5398,80.5713,27018.0
2019-09-12 11:30:00,102.12,102.12,101.93,101.98,27392.0,80.5871,80.5871,80.4372,80.4766,27392.0
2019-09-12 11:40:00,101.96,102.33,101.9,102.22,18445.0,80.4609,80.7528,80.4135,80.666,18445.0
2019-09-12 11:50:00,102.19,102.29,102.09,102.19,17805.0,80.6424,80.7213,80.5635,80.6424,17805.0
2019-09-12 12:00:00,102.18,102.3,102.1,102.23,14940.0,80.6345,80.7292,80.5713,80.6739,14940.0
2019-09-12 12:10:00,102.26,102.26,102.03,102.07,13627.0,80.6976,80.6976,80.5161,80.5477,13627.0
2019-09-12 12:20:00,102.06,102.11,101.88,101.89,21638.0,80.5398,80.5792,80.3977,80.4056,21638.0
2019-09-12 12:30:00,101.91,102.1,101.87,102.05,12409.0,80.4214,80.5713,80.3898,80.5319,12409.0
2019-09-12 12:40:00,102.08,102.12,101.97,101.98,17561.0,80.5556,80.5871,80.4688,80.4766,17561.0
2019-09-12 12:50:00,101.98,102.08,101.88,102.05,12247.0,80.4766,80.5556,80.3977,80.5319,12247.0
2019-09-12 13:00:00,102.06,102.41,102.06,102.37,14579.0,80.5398,80.816,80.5398,80.7844,14579.0
2019-09-12 13:10:00,102.37,102.38,102.13,102.13,19321.0,80.7844,80.7923,80.595,80.595,19321.0
2019-09-12 13:20:00,102.13,102.25,102.11,102.2,13856.0,80.595,80.6897,80.5792,80.6503,13856.0
2019-09-12 13:30:00,102.21,102.24,102.0,102.03,19443.0,80.6581,80.6818,80.4924,80.5161,19443.0
2019-09-12 13:40:00,102.03,102.32,102.0,102.19,18414.0,80.5161,80.745,80.4924,80.6424,18414.0
2019-09-12 13:50:00,102.17,102.28,102.11,102.19,11721.0,80.6266,80.7134,80.5792,80.6424,11721.0
2019-09-12 14:00:00,102.17,102.17,102.0,102.05,27795.0,80.6266,80.6266,80.4924,80.5319,27795.0
2019-09-12 14:10:00,102.05,102.05,101.94,102.01,15873.0,80.5319,80.5319,80.4451,80.5003,15873.0
2019-09-12 14:20:00,102.01,102.04,101.93,101.97,17925.0,80.5003,80.524,80.4372,80.4688,17925.0
2019-09-12 14:30:00,101.95,102.03,101.93,101.96,17997.0,80.453,80.5161,80.4372,80.4609,17997.0
2019-09-12 14:40:00,102.0,102.23,102.0,102.15,16138.0,80.4924,80.6739,80.4924,80.6108,16138.0
2019-09-12 14:50:00,102.16,102.19,102.05,102.08,13334.0,80.6187,80.6424,80.5319,80.5556,13334.0
2019-09-12 15:00:00,102.07,102.09,101.96,101.98,29676.0,80.5477,80.5635,80.4609,80.4766,29676.0
2019-09-12 15:10:00,101.97,102.14,101.97,102.09,35245.0,80.4688,80.6029,80.4688,80.5635,35245.0
2019-09-12 15:20:00,102.09,102.18,102.04,102.15,23096.0,80.5635,80.6345,80.524,80.6108,23096.0
2019-09-12 15:30:00,102.13,102.28,102.12,102.26,33436.0,80.595,80.7134,80.5871,80.6976,33436.0
2019-09-12 15:40:00,102.25,102.48,102.18,102.41,49618.0,80.6897,80.8712,80.6345,80.816,49618.0
2019-09-12 15:50:00,102.4,102.43,102.04,102.18,122300.0,80.8081,80.8318,80.524,80.6345,122300.0
2019-09-13 09:30:00,102.93,103.39,102.47,103.39,50431.0,81.2263,81.5893,80.8633,81.5893,50431.0
2019-09-13 09:40:00,103.41,103.43,102.78,102.85,15799.0,81.6051,81.6209,81.108,81.1632,15799.0
2019-09-13 09:50:00,102.96,103.1,102.74,102.82,14853.0,81.25,81.3605,81.0764,81.1395,14853.0
2019-09-13 10:00:00,102.72,102.82,102.47,102.47,18808.0,81.0606,81.1395,80.8633,80.8633,18808.0
2019-09-13 10:10:00,102.49,102.77,102.49,102.71,24305.0,80.8791,81.1001,80.8791,81.0527,24305.0
2019-09-13 10:20:00,102.76,102.89,102.71,102.8,15590.0,81.0922,81.1948,81.0527,81.1237,15590.0
2019-09-13 10:30:00,102.84,102.87,102.62,102.76,17579.0,81.1553,81.179,80.9817,81.0922,17579.0
2019-09-13 10:40:00,102.71,102.75,102.37,102.47,18848.0,81.0527,81.0843,80.7844,80.8633,18848.0
2019-09-13 10:50:00,102.48,102.81,102.42,102.81,16686.0,80.8712,81.1316,80.8239,81.1316,16686.0
2019-09-13 11:00:00,102.78,102.97,102.59,102.97,21780.0,81.108,81.2579,80.958,81.2579,21780.0
2019-09-13 11:10:00,102.97,103.03,102.59,102.78,30265.0,81.2579,81.3052,80.958,81.108,30265.0
2019-09-13 11:20:00,102.75,102.78,102.61,102.62,16696.0,81.0843,81.108,80.9738,80.9817,16696.0
2019-09-13 11:30:00,102.68,102.8,102.59,102.78,13479.0,81.029,81.1237,80.958,81.108,13479.0
2019-09-13 11:40:00,102.77,102.82,102.66,102.73,13958.0,81.1001,81.1395,81.0133,81.0685,13958.0
2019-09-13 11:50:00,102.76,102.78,102.55,102.59,14176.0,81.0922,81.108,80.9265,80.958,14176.0
2019-09-13 12:00:00,102.6,102.61,102.46,102.54,16263.0,80.9659,80.9738,80.8554,80.9186,16263.0
2019-09-13 12:10:00,102.56,102.6,102.43,102.43,16618.0,80.9343,80.9659,80.8318,80.8318,16618.0
2019-09-13 12:20:00,102.42,102.43,102.1,102.15,16615.0,80.8239,80.8318,80.5713,80.6108,16615.0
2019-09-13 12:30:00,102.14,102.35,102.08,102.25,15548.0,80.6029,80.7686,80.5556,80.6897,15548.0
2019-09-13 12:40:00,102.25,102.46,102.2,102.38,12405.0,80.6897,80.8554,80.6503,80.7923,12405.0
2019-09-13 12:50:00,102.38,102.43,102.33,102.37,14563.0,80.7923,80.8318,80.7528,80.7844,14563.0
2019-09-13 13:00:00,102.37,102.45,102.24,102.36,29490.0,80.7844,80.8475,80.6818,80.7765,29490.0
2019-09-13 13:10:00,102.34,102.38,102.25,102.37,19430.0,80.7607,80.7923,80.6897,80.7844,19430.0
2019-09-13 13:20:00,102.38,102.5,102.34,102.45,14420.0,80.7923,80.887,80.7607,80.8475,14420.0
2019-09-13 13:30:00,102.41,102.51,102.35,102.43,26696.0,80.816,80.8949,80.7686,80.8318,26696.0
2019-09-13 13:40:00,102.41,102.62,102.41,102.42,27534.0,80.816,80.9817,80.816,80.8239,27534.0
2019-09-13 13:50:00,102.44,102.6,102.44,102.49,20453.0,80.8397,80.9659,80.8397,80.8791,20453.0
2019-09-13 14:00:00,102.48,102.63,102.48,102.62,16412.0,80.8712,80.9896,80.8712,80.9817,16412.0
2019-09-13 14:10:00,102.61,102.61,102.46,102.5,18099.0,80.9738,80.9738,80.8554,80.887,18099.0
2019-09-13 14:20:00,102.52,102.74,102.52,102.74,25335.0,80.9028,81.0764,80.9028,81.0764,25335.0
2019-09-13 14:30:00,102.72,102.75,102.58,102.65,25277.0,81.0606,81.0843,80.9501,81.0054,25277.0
2019-09-13 14:40:00,102.63,102.79,102.62,102.73,20658.0,80.9896,81.1158,80.9817,81.0685,20658.0
2019-09-13 14:50:00,102.73,102.81,102.7,102.81,24199.0,81.0685,81.1316,81.0448,81.1316,24199.0
2019-09-13 15:00:00,102.8,102.87,102.69,102.7,17305.0,81.1237,81.179,81.0369,81.0448,17305.0
2019-09-13 15:10:00,102.71,102.77,102.52,102.62,33387.0,81.0527,81.1001,80.9028,80.9817,33387.0
2019-09-13 15:20:00,102.6,102.69,102.6,102.64,22895.0,80.9659,81.0369,80.9659,80.9975,22895.0
2019-09-13 15:30:00,102.63,102.77,102.59,102.74,35552.0,80.9896,81.1001,80.958,81.0764,35552.0
2019-09-13 15:40:00,102.74,102.76,102.66,102.71,40103.0,81.0764,81.0922,81.0133,81.0527,40103.0
2019-09-13 15:50:00,102.71,102.78,102.54,102.73,157171.0,81.0527,81.108,80.9186,81.0685,157171.0
2019-09-16 09:30:00,102.11,104.9,102.02,104.84,247226.0,80.5792,82.7809,80.5082,82.7336,247226.0
2019-09-16 09:40:00,104.8,105.0,104.56,104.62,138432.0,82.702,82.8599,82.5126,82.56,138432.0
2019-09-16 09:50:00,104.66,104.78,103.95,104.3,94695.0,82.5915,82.6862,82.0313,82.3075,94695.0
2019-09-16 10:00:00,104.3,104.3,103.51,103.54,59135.0,82.3075,82.3075,81.684,81.7077,59135.0
2019-09-16 10:10:00,103.59,103.88,103.29,103.35,45315.0,81.7472,81.976,81.5104,81.5578,45315.0
2019-09-16 10:20:00,103.32,103.37,102.35,102.99,114945.0,81.5341,81.5736,80.7686,81.2737,114945.0
2019-09-16 10:30:00,102.99,103.06,102.79,102.79,51493.0,81.2737,81.3289,81.1158,81.1158,51493.0
2019-09-16 10:40:00,102.83,103.48,102.81,103.37,35397.0,81.1474,81.6604,81.1316,81.5736,35397.0
2019-09-16 10:50:00,103.43,104.04,103.41,103.98,77580.0,81.6209,82.1023,81.6051,82.0549,77580.0
2019-09-16 11:00:00,104.03,104.38,103.91,104.27,64245.0,82.0944,82.3706,81.9997,82.2838,64245.0
2019-09-16 11:10:00,104.22,104.58,104.03,104.11,66399.0,82.2443,82.5284,82.0944,82.1575,66399.0
2019-09-16 11:20:00,104.05,104.05,103.37,103.48,59407.0,82.1102,82.1102,81.5736,81.6604,59407.0
2019-09-16 11:30:00,103.47,103.57,103.02,103.31,64114.0,81.6525,81.7314,81.2974,81.5262,64114.0
2019-09-16 11:40:00,103.32,103.39,102.99,103.05,41176.0,81.5341,81.5893,81.2737,81.321,41176.0
2019-09-16 11:50:00,103.03,103.22,102.87,102.87,36816.0,81.3052,81.4552,81.179,81.179,36816.0
2019-09-16 12:00:00,102.84,103.04,102.74,102.89,56390.0,81.1553,81.3131,81.0764,81.1948,56390.0
2019-09-16 12:10:00,102.9,102.95,102.72,102.84,38348.0,81.2027,81.2421,81.0606,81.1553,38348.0
2019-09-16 12:20:00,102.84,103.05,102.76,102.93,40018.0,81.1553,81.321,81.0922,81.2263,40018.0
2019-09-16 12:30:00,102.93,103.49,102.9,103.4,45271.0,81.2263,81.6682,81.2027,81.5972,45271.0
2019-09-16 12:40:00,103.39,103.75,103.37,103.75,27475.0,81.5893,81.8734,81.5736,81.8734,27475.0
2019-09-16 12:50:00,103.76,103.99,103.64,103.77,34884.0,81.8813,82.0628,81.7866,81.8892,34884.0
2019-09-16 13:00:00,103.74,104.04,103.69,104.01,21889.0,81.8655,82.1023,81.8261,82.0786,21889.0
2019-09-16 13:10:00,104.05,104.45,103.99,104.45,29187.0,82.1102,82.4258,82.0628,82.4258,29187.0
2019-09-16 13:20:00,104.44,104.59,104.32,104.57,31742.0,82.4179,82.5363,82.3232,82.5205,31742.0
2019-09-16 13:30:00,104.55,104.59,104.16,104.21,43727.0,82.5047,82.5363,82.197,82.2364,43727.0
2019-09-16 13:40:00,104.23,104.4,103.96,104.27,31839.0,82.2522,82.3864,82.0391,82.2838,31839.0
2019-09-16 13:50:00,104.25,104.42,104.19,104.22,26179.0,82.268,82.4022,82.2206,82.2443,26179.0
2019-09-16 14:00:00,104.27,104.55,104.27,104.27,46748.0,82.2838,82.5047,82.2838,82.2838,46748.0
2019-09-16 14:10:00,104.24,104.25,103.86,104.04,31732.0,82.2601,82.268,81.9602,82.1023,31732.0
2019-09-16 14:20:00,104.03,104.03,103.79,103.95,34010.0,82.0944,82.0944,81.905,82.0313,34010.0
2019-09-16 14:30:00,103.93,103.99,103.81,103.93,37606.0,82.0155,82.0628,81.9208,82.0155,37606.0
2019-09-16 14:40:00,103.94,104.05,103.82,103.95,43465.0,82.0234,82.1102,81.9287,82.0313,43465.0
2019-09-16 14:50:00,103.95,104.08,103.82,103.99,35746.0,82.0313,82.1338,81.9287,82.0628,35746.0
2019-09-16 15:00:00,104.02,104.22,104.02,104.15,37639.0,82.0865,82.2443,82.0865,82.1891,37639.0
2019-09-16 15:10:00,104.15,104.28,104.04,104.26,30896.0,82.1891,82.2917,82.1023,82.2759,30896.0
2019-09-16 15:20:00,104.26,104.27,104.11,104.19,35330.0,82.2759,82.2838,82.1575,82.2206,35330.0
2019-09-16 15:30:00,104.15,104.2,103.85,103.88,48149.0,82.1891,82.2285,81.9523,81.976,48149.0
2019-09-16 15:40:00,103.83,104.12,103.72,104.1,74518.0,81.9366,82.1654,81.8498,82.1496,74518.0
2019-09-16 15:50:00,104.13,104.16,103.97,104.03,282135.0,82.1733,82.197,82.047,82.0944,282135.0
2019-09-17 09:30:00,103.73,104.3,103.05,103.08,70723.0,81.8576,82.3075,81.321,81.3447,70723.0
2019-09-17 09:40:00,103.17,103.58,103.0,103.21,52798.0,81.4157,81.7393,81.2816,81.4473,52798.0
2019-09-17 09:50:00,103.21,103.52,103.13,103.38,27297.0,81.4473,81.6919,81.3842,81.5814,27297.0
2019-09-17 10:00:00,103.36,103.38,102.9,102.94,36753.0,81.5657,81.5814,81.2027,81.2342,36753.0
2019-09-17 10:10:00,103.01,103.38,102.94,103.32,31734.0,81.2895,81.5814,81.2342,81.5341,31734.0
2019-09-17 10:20:00,103.37,103.57,103.31,103.48,33336.0,81.5736,81.7314,81.5262,81.6604,33336.0
2019-09-17 10:30:00,103.49,103.66,103.37,103.65,50321.0,81.6682,81.8024,81.5736,81.7945,50321.0
2019-09-17 10:40:00,103.65,103.85,103.39,103.75,26189.0,81.7945,81.9523,81.5893,81.8734,26189.0
2019-09-17 10:50:00,103.75,103.91,103.61,103.86,30801.0,81.8734,81.9997,81.7629,81.9602,30801.0
2019-09-17 11:00:00,103.91,103.92,103.7,103.71,24134.0,81.9997,82.0076,81.834,81.8419,24134.0
2019-09-17 11:10:00,103.72,103.72,103.36,103.36,40656.0,81.8498,81.8498,81.5657,81.5657,40656.0
2019-09-17 11:20:00,103.36,103.57,103.36,103.39,30582.0,81.5657,81.7314,81.5657,81.5893,30582.0
2019-09-17 11:30:00,103.4,103.49,103.36,103.41,18018.0,81.5972,81.6682,81.5657,81.6051,18018.0
2019-09-17 11:40:00,103.44,103.47,103.25,103.39,17086.0,81.6288,81.6525,81.4789,81.5893,17086.0
2019-09-17 11:50:00,103.38,103.42,103.25,103.26,12430.0,81.5814,81.613,81.4789,81.4867,12430.0
2019-09-17 12:00:00,103.3,103.4,103.19,103.34,13516.0,81.5183,81.5972,81.4315,81.5499,13516.0
2019-09-17 12:10:00,103.36,103.48,103.25,103.25,15059.0,81.5657,81.6604,81.4789,81.4789,15059.0
2019-09-17 12:20:00,103.26,103.37,103.2,103.31,16545.0,81.4867,81.5736,81.4394,81.5262,16545.0
2019-09-17 12:30:00,103.31,103.35,103.25,103.26,11848.0,81.5262,81.5578,81.4789,81.4867,11848.0
2019-09-17 12:40:00,103.25,103.25,103.14,103.15,11707.0,81.4789,81.4789,81.392,81.3999,11707.0
2019-09-17 12:50:00,103.17,103.32,103.13,103.23,16903.0,81.4157,81.5341,81.3842,81.4631,16903.0
2019-09-17 13:00:00,103.23,103.37,103.21,103.36,13659.0,81.4631,81.5736,81.4473,81.5657,13659.0
2019-09-17 13:10:00,103.38,103.43,103.35,103.38,14131.0,81.5814,81.6209,81.5578,81.5814,14131.0
2019-09-17 13:20:00,103.37,103.47,103.33,103.37,23595.0,81.5736,81.6525,81.542,81.5736,23595.0
2019-09-17 13:30:00,103.35,103.38,102.97,102.97,22104.0,81.5578,81.5814,81.2579,81.2579,22104.0
2019-09-17 13:40:00,102.94,103.03,102.42,102.42,33533.0,81.2342,81.3052,80.8239,80.8239,33533.0
2019-09-17 13:50:00,102.46,102.48,101.96,102.24,69970.0,80.8554,80.8712,80.4609,80.6818,69970.0
2019-09-17 14:00:00,102.3,102.64,102.27,102.57,47271.0,80.7292,80.9975,80.7055,80.9422,47271.0
2019-09-17 14:10:00,102.6,102.66,102.46,102.5,38398.0,80.9659,81.0133,80.8554,80.887,38398.0
2019-09-17 14:20:00,102.48,102.48,102.18,102.43,38161.0,80.8712,80.8712,80.6345,80.8318,38161.0
2019-09-17 14:30:00,102.43,102.52,102.34,102.36,22021.0,80.8318,80.9028,80.7607,80.7765,22021.0
2019-09-17 14:40:00,102.38,102.47,102.25,102.37,29918.0,80.7923,80.8633,80.6897,80.7844,29918.0
2019-09-17 14:50:00,102.38,102.72,102.38,102.7,86277.0,80.7923,81.0606,80.7923,81.0448,86277.0
2019-09-17 15:00:00,102.72,102.73,102.44,102.57,68252.0,81.0606,81.0685,80.8397,80.9422,68252.0
2019-09-17 15:10:00,102.57,102.61,102.44,102.46,38797.0,80.9422,80.9738,80.8397,80.8554,38797.0
2019-09-17 15:20:00,102.46,102.47,102.37,102.4,43585.0,80.8554,80.8633,80.7844,80.8081,43585.0
2019-09-17 15:30:00,102.4,102.46,102.27,102.32,59893.0,80.8081,80.8554,80.7055,80.745,59893.0
2019-09-17 15:40:00,102.32,102.41,102.28,102.4,70680.0,80.745,80.816,80.7134,80.8081,70680.0
2019-09-17 15:50:00,102.39,102.4,102.13,102.22,170708.0,80.8002,80.8081,80.595,80.666,170708.0
2019-09-18 09:30:00,101.65,102.06,101.15,101.29,70652.0,80.2162,80.5398,79.8217,79.9321,70652.0
2019-09-18 09:40:00,101.25,101.77,101.2,101.56,38844.0,79.9006,80.3109,79.8611,80.1452,38844.0
2019-09-18 09:50:00,101.53,101.97,101.48,101.9,38888.0,80.1215,80.4688,80.0821,80.4135,38888.0
2019-09-18 10:00:00,101.87,102.28,101.76,102.28,28220.0,80.3898,80.7134,80.303,80.7134,28220.0
2019-09-18 10:10:00,102.25,102.35,102.02,102.07,32067.0,80.6897,80.7686,80.5082,80.5477,32067.0
2019-09-18 10:20:00,102.07,102.71,102.06,102.71,32093.0,80.5477,81.0527,80.5398,81.0527,32093.0
2019-09-18 10:30:00,102.67,102.74,102.38,102.45,47504.0,81.0212,81.0764,80.7923,80.8475,47504.0
2019-09-18 10:40:00,102.44,102.7,102.34,102.46,22897.0,80.8397,81.0448,80.7607,80.8554,22897.0
2019-09-18 10:50:00,102.5,102.54,102.26,102.32,23449.0,80.887,80.9186,80.6976,80.745,23449.0
2019-09-18 11:00:00,102.3,102.32,102.14,102.14,21726.0,80.7292,80.745,80.6029,80.6029,21726.0
2019-09-18 11:10:00,102.14,102.22,102.03,102.06,25717.0,80.6029,80.666,80.5161,80.5398,25717.0
2019-09-18 11:20:00,102.03,102.36,102.02,102.31,23239.0,80.5161,80.7765,80.5082,80.7371,23239.0
2019-09-18 11:30:00,102.33,102.42,102.16,102.22,23656.0,80.7528,80.8239,80.6187,80.666,23656.0
2019-09-18 11:40:00,102.25,102.44,102.08,102.42,17435.0,80.6897,80.8397,80.5556,80.8239,17435.0
2019-09-18 11:50:00,102.45,102.5,102.22,102.3,25258.0,80.8475,80.887,80.666,80.7292,25258.0
2019-09-18 12:00:00,102.32,102.32,102.2,102.29,16643.0,80.745,80.745,80.6503,80.7213,16643.0
2019-09-18 12:10:00,102.29,102.53,102.28,102.45,21017.0,80.7213,80.9107,80.7134,80.8475,21017.0
2019-09-18 12:20:00,102.49,102.55,102.38,102.49,24116.0,80.8791,80.9265,80.7923,80.8791,24116.0
2019-09-18 12:30:00,102.51,102.6,102.48,102.55,13461.0,80.8949,80.9659,80.8712,80.9265,13461.0
2019-09-18 12:40:00,102.52,102.55,102.32,102.44,19837.0,80.9028,80.9265,80.745,80.8397,19837.0
2019-09-18 12:50:00,102.44,102.44,102.32,102.42,11970.0,80.8397,80.8397,80.745,80.8239,11970.0
2019-09-18 13:00:00,102.41,102.49,102.38,102.49,12340.0,80.816,80.8791,80.7923,80.8791,12340.0
2019-09-18 13:10:00,102.51,102.54,102.36,102.54,21629.0,80.8949,80.9186,80.7765,80.9186,21629.0
2019-09-18 13:20:00,102.56,102.64,102.45,102.47,15106.0,80.9343,80.9975,80.8475,80.8633,15106.0
2019-09-18 13:30:00,102.45,102.57,102.35,102.45,22208.0,80.8475,80.9422,80.7686,80.8475,22208.0
2019-09-18 13:40:00,102.44,102.49,102.33,102.49,20893.0,80.8397,80.8791,80.7528,80.8791,20893.0
2019-09-18 13:50:00,102.49,102.75,102.49,102.69,31508.0,80.8791,81.0843,80.8791,81.0369,31508.0
2019-09-18 14:00:00,102.59,102.88,102.45,102.56,27045.0,80.958,81.1869,80.8475,80.9343,27045.0
2019-09-18 14:10:00,102.49,102.51,102.1,102.2,32319.0,80.8791,80.8949,80.5713,80.6503,32319.0
2019-09-18 14:20:00,102.17,102.37,102.12,102.2,28228.0,80.6266,80.7844,80.5871,80.6503,28228.0
2019-09-18 14:30:00,102.19,102.31,102.06,102.18,19604.0,80.6424,80.7371,80.5398,80.6345,19604.0
2019-09-18 14:40:00,102.21,102.36,102.15,102.21,26504.0,80.6581,80.7765,80.6108,80.6581,26504.0
2019-09-18 14:50:00,102.22,102.48,102.21,102.37,31524.0,80.666,80.8712,80.6581,80.7844,31524.0
2019-09-18 15:00:00,102.37,102.52,102.3,102.52,20051.0,80.7844,80.9028,80.7292,80.9028,20051.0
2019-09-18 15:10:00,102.53,102.68,102.45,102.65,25583.0,80.9107,81.029,80.8475,81.0054,25583.0
2019-09-18 15:20:00,102.65,102.75,102.59,102.69,34080.0,81.0054,81.0843,80.958,81.0369,34080.0
2019-09-18 15:30:00,102.71,103.04,102.65,103.02,56464.0,81.0527,81.3131,81.0054,81.2974,56464.0
2019-09-18 15:40:00,103.01,103.13,102.93,103.07,42753.0,81.2895,81.3842,81.2263,81.3368,42753.0
2019-09-18 15:50:00,103.08,103.15,102.93,103.02,111478.0,81.3447,81.3999,81.2263,81.2974,111478.0
2019-09-19 09:30:00,103.47,103.99,102.59,103.76,40718.0,81.6525,82.0628,80.958,81.8813,40718.0
2019-09-19 09:40:00,103.79,103.8,103.3,103.38,16872.0,81.905,81.9129,81.5183,81.5814,16872.0
2019-09-19 09:50:00,103.36,103.46,103.07,103.44,29179.0,81.5657,81.6446,81.3368,81.6288,29179.0
2019-09-19 10:00:00,103.48,103.85,103.42,103.85,35884.0,81.6604,81.9523,81.613,81.9523,35884.0
2019-09-19 10:10:00,103.85,103.94,103.58,103.66,26291.0,81.9523,82.0234,81.7393,81.8024,26291.0
2019-09-19 10:20:00,103.62,103.69,103.48,103.6,19868.0,81.7708,81.8261,81.6604,81.7551,19868.0
2019-09-19 10:30:00,103.62,103.74,103.43,103.44,17399.0,81.7708,81.8655,81.6209,81.6288,17399.0
2019-09-19 10:40:00,103.45,103.52,103.24,103.3,15824.0,81.6367,81.6919,81.471,81.5183,15824.0
2019-09-19 10:50:00,103.33,103.36,103.16,103.23,13491.0,81.542,81.5657,81.4078,81.4631,13491.0
2019-09-19 11:00:00,103.31,103.42,103.2,103.37,11519.0,81.5262,81.613,81.4394,81.5736,11519.0
2019-09-19 11:10:00,103.34,103.44,103.21,103.42,15514.0,81.5499,81.6288,81.4473,81.613,15514.0
2019-09-19 11:20:00,103.42,103.45,103.22,103.27,17237.0,81.613,81.6367,81.4552,81.4946,17237.0
2019-09-19 11:30:00,103.28,103.43,103.27,103.42,10031.0,81.5025,81.6209,81.4946,81.613,10031.0
2019-09-19 11:40:00,103.39,103.41,103.18,103.22,14131.0,81.5893,81.6051,81.4236,81.4552,14131.0
2019-09-19 11:50:00,103.2,103.22,103.12,103.15,10643.0,81.4394,81.4552,81.3763,81.3999,10643.0
2019-09-19 12:00:00,103.14,103.26,103.09,103.25,25753.0,81.392,81.4867,81.3526,81.4789,25753.0
2019-09-19 12:10:00,103.25,103.36,103.17,103.19,11885.0,81.4789,81.5657,81.4157,81.4315,11885.0
2019-09-19 12:20:00,103.21,103.21,103.05,103.08,13905.0,81.4473,81.4473,81.321,81.3447,13905.0
2019-09-19 12:30:00,103.09,103.27,103.09,103.22,8110.0,81.3526,81.4946,81.3526,81.4552,8110.0
2019-09-19 12:40:00,103.23,103.26,103.15,103.2,17214.0,81.4631,81.4867,81.3999,81.4394,17214.0
2019-09-19 12:50:00,103.2,103.23,103.14,103.17,12117.0,81.4394,81.4631,81.392,81.4157,12117.0
2019-09-19 13:00:00,103.16,103.28,103.15,103.19,6742.0,81.4078,81.5025,81.3999,81.4315,6742.0
2019-09-19 13:10:00,103.22,103.23,103.03,103.13,8878.0,81.4552,81.4631,81.3052,81.3842,8878.0
2019-09-19 13:20:00,103.11,103.13,103.0,103.0,9264.0,81.3684,81.3842,81.2816,81.2816,9264.0
2019-09-19 13:30:00,102.99,102.99,102.82,102.88,10968.0,81.2737,81.2737,81.1395,81.1869,10968.0
2019-09-19 13:40:00,102.92,102.93,102.83,102.93,8790.0,81.2184,81.2263,81.1474,81.2263,8790.0
2019-09-19 13:50:00,102.91,103.0,102.88,102.95,13434.0,81.2105,81.2816,81.1869,81.2421,13434.0
2019-09-19 14:00:00,102.91,103.06,102.91,103.03,11851.0,81.2105,81.3289,81.2105,81.3052,11851.0
2019-09-19 14:10:00,103.05,103.09,103.0,103.08,14328.0,81.321,81.3526,81.2816,81.3447,14328.0
2019-09-19 14:20:00,103.06,103.11,102.98,103.0,12855.0,81.3289,81.3684,81.2658,81.2816,12855.0
2019-09-19 14:30:00,103.0,103.0,102.83,102.91,7612.0,81.2816,81.2816,81.1474,81.2105,7612.0
2019-09-19 14:40:00,102.92,102.93,102.7,102.92,11641.0,81.2184,81.2263,81.0448,81.2184,11641.0
2019-09-19 14:50:00,102.89,102.93,102.85,102.9,11408.0,81.1948,81.2263,81.1632,81.2027,11408.0
2019-09-19 15:00:00,102.9,102.97,102.85,102.92,16588.0,81.2027,81.2579,81.1632,81.2184,16588.0
2019-09-19 15:10:00,102.94,103.0,102.87,102.9,17917.0,81.2342,81.2816,81.179,81.2027,17917.0
2019-09-19 15:20:00,102.92,102.98,102.88,102.9,20878.0,81.2184,81.2658,81.1869,81.2027,20878.0
2019-09-19 15:30:00,102.89,103.11,102.81,103.11,28369.0,81.1948,81.3684,81.1316,81.3684,28369.0
2019-09-19 15:40:00,103.11,103.13,102.93,102.99,37049.0,81.3684,81.3842,81.2263,81.2737,37049.0
2019-09-19 15:50:00,103.02,103.16,102.87,103.05,79340.0,81.2974,81.4078,81.179,81.321,79340.0
2019-09-20 09:30:00,103.42,103.73,103.36,103.61,439019.0,81.613,81.8576,81.5657,81.7629,439019.0
2019-09-20 09:40:00,103.78,103.78,103.21,103.32,14322.0,81.8971,81.8971,81.4473,81.5341,14322.0
2019-09-20 09:50:00,103.36,103.53,103.26,103.39,18797.0,81.5657,81.6998,81.4867,81.5893,18797.0
2019-09-20 10:00:00,103.36,103.5,103.29,103.47,26517.0,81.5657,81.6761,81.5104,81.6525,26517.0
2019-09-20 10:10:00,103.48,103.54,103.13,103.25,17390.0,81.6604,81.7077,81.3842,81.4789,17390.0
2019-09-20 10:20:00,103.23,103.52,103.19,103.46,22314.0,81.4631,81.6919,81.4315,81.6446,22314.0
2019-09-20 10:30:00,103.47,103.55,103.25,103.27,21427.0,81.6525,81.7156,81.4789,81.4946,21427.0
2019-09-20 10:40:00,103.28,103.3,102.87,103.08,33688.0,81.5025,81.5183,81.179,81.3447,33688.0
2019-09-20 10:50:00,103.08,103.39,103.07,103.38,27432.0,81.3447,81.5893,81.3368,81.5814,27432.0
2019-09-20 11:00:00,103.37,103.53,103.23,103.46,26531.0,81.5736,81.6998,81.4631,81.6446,26531.0
2019-09-20 11:10:00,103.47,103.66,103.4,103.45,23824.0,81.6525,81.8024,81.5972,81.6367,23824.0
2019-09-20 11:20:00,103.47,103.55,103.33,103.33,18836.0,81.6525,81.7156,81.542,81.542,18836.0
2019-09-20 11:30:00,103.33,103.41,103.17,103.23,15306.0,81.542,81.6051,81.4157,81.4631,15306.0
2019-09-20 11:40:00,103.23,103.37,103.14,103.37,23740.0,81.4631,81.5736,81.392,81.5736,23740.0
2019-09-20 11:50:00,103.35,103.38,103.13,103.35,18326.0,81.5578,81.5814,81.3842,81.5578,18326.0
2019-09-20 12:00:00,103.34,103.49,103.28,103.45,13431.0,81.5499,81.6682,81.5025,81.6367,13431.0
2019-09-20 12:10:00,103.48,103.74,103.47,103.67,21048.0,81.6604,81.8655,81.6525,81.8103,21048.0
2019-09-20 12:20:00,103.72,103.73,103.54,103.64,14518.0,81.8498,81.8576,81.7077,81.7866,14518.0
2019-09-20 12:30:00,103.62,103.81,103.61,103.8,16083.0,81.7708,81.9208,81.7629,81.9129,16083.0
2019-09-20 12:40:00,103.8,103.97,103.79,103.93,16787.0,81.9129,82.047,81.905,82.0155,16787.0
2019-09-20 12:50:00,103.95,104.03,103.92,104.02,18161.0,82.0313,82.0944,82.0076,82.0865,18161.0
2019-09-20 13:00:00,104.02,104.04,103.92,103.95,24751.0,82.0865,82.1023,82.0076,82.0313,24751.0
2019-09-20 13:10:00,103.96,103.99,103.17,103.53,37222.0,82.0391,82.0628,81.4157,81.6998,37222.0
2019-09-20 13:20:00,103.5,103.83,103.43,103.75,39112.0,81.6761,81.9366,81.6209,81.8734,39112.0
2019-09-20 13:30:00,103.78,103.78,103.54,103.62,21275.0,81.8971,81.8971,81.7077,81.7708,21275.0
2019-09-20 13:40:00,103.62,103.87,103.61,103.65,26219.0,81.7708,81.9681,81.7629,81.7945,26219.0
2019-09-20 13:50:00,103.64,103.74,103.6,103.71,20930.0,81.7866,81.8655,81.7551,81.8419,20930.0
2019-09-20 14:00:00,103.78,103.91,103.57,103.66,26671.0,81.8971,81.9997,81.7314,81.8024,26671.0
2019-09-20 14:10:00,103.66,103.71,103.51,103.51,25533.0,81.8024,81.8419,81.684,81.684,25533.0
2019-09-20 14:20:00,103.5,103.54,103.42,103.51,26798.0,81.6761,81.7077,81.613,81.684,26798.0
2019-09-20 14:30:00,103.5,103.54,103.38,103.45,28370.0,81.6761,81.7077,81.5814,81.6367,28370.0
2019-09-20 14:40:00,103.45,103.67,103.43,103.66,24593.0,81.6367,81.8103,81.6209,81.8024,24593.0
2019-09-20 14:50:00,103.65,103.69,103.58,103.68,27356.0,81.7945,81.8261,81.7393,81.8182,27356.0
2019-09-20 15:00:00,103.68,103.7,103.44,103.47,47975.0,81.8182,81.834,81.6288,81.6525,47975.0
2019-09-20 15:10:00,103.48,103.65,103.38,103.61,35953.0,81.6604,81.7945,81.5814,81.7629,35953.0
2019-09-20 15:20:00,103.62,103.67,103.58,103.62,56464.0,81.7708,81.8103,81.7393,81.7708,56464.0
2019-09-20 15:30:00,103.62,103.76,103.3,103.45,86397.0,81.7708,81.8813,81.5183,81.6367,86397.0
2019-09-20 15:40:00,103.43,103.79,103.4,103.72,121610.0,81.6209,81.905,81.5972,81.8498,121610.0
2019-09-20 15:50:00,103.72,103.75,102.89,103.31,741208.0,81.8498,81.8734,81.1948,81.5262,741208.0
2019-09-23 09:30:00,103.01,103.7,103.01,103.44,71909.0,81.2895,81.834,81.2895,81.6288,71909.0
2019-09-23 09:40:00,103.36,104.18,103.23,104.18,26765.0,81.5657,82.2128,81.4631,82.2128,26765.0
2019-09-23 09:50:00,104.18,104.34,103.92,104.17,48159.0,82.2128,82.339,82.0076,82.2049,48159.0
2019-09-23 10:00:00,104.17,104.17,103.74,103.9,56468.0,82.2049,82.2049,81.8655,81.9918,56468.0
2019-09-23 10:10:00,103.9,104.11,103.87,104.01,33639.0,81.9918,82.1575,81.9681,82.0786,33639.0
2019-09-23 10:20:00,103.98,104.09,103.9,104.0,18721.0,82.0549,82.1417,81.9918,82.0707,18721.0
2019-09-23 10:30:00,104.0,104.17,103.99,104.14,22307.0,82.0707,82.2049,82.0628,82.1812,22307.0
2019-09-23 10:40:00,104.14,104.22,104.06,104.18,28886.0,82.1812,82.2443,82.1181,82.2128,28886.0
2019-09-23 10:50:00,104.18,104.23,104.14,104.23,25020.0,82.2128,82.2522,82.1812,82.2522,25020.0
2019-09-23 11:00:00,104.21,104.45,104.16,104.36,36448.0,82.2364,82.4258,82.197,82.3548,36448.0
2019-09-23 11:10:00,104.38,104.5,104.3,104.43,36278.0,82.3706,82.4653,82.3075,82.41,36278.0
2019-09-23 11:20:00,104.46,104.55,104.43,104.45,19687.0,82.4337,82.5047,82.41,82.4258,19687.0
2019-09-23 11:30:00,104.45,104.49,104.16,104.2,21913.0,82.4258,82.4574,82.197,82.2285,21913.0
2019-09-23 11:40:00,104.2,104.22,104.08,104.18,29425.0,82.2285,82.2443,82.1338,82.2128,29425.0
2019-09-23 11:50:00,104.19,104.4,104.19,104.4,15281.0,82.2206,82.3864,82.2206,82.3864,15281.0
2019-09-23 12:00:00,104.4,104.41,104.2,104.24,22009.0,82.3864,82.3943,82.2285,82.2601,22009.0
2019-09-23 12:10:00,104.23,104.38,104.23,104.3,13549.0,82.2522,82.3706,82.2522,82.3075,13549.0
2019-09-23 12:20:00,104.3,104.32,104.23,104.29,12821.0,82.3075,82.3232,82.2522,82.2996,12821.0
2019-09-23 12:30:00,104.29,104.37,104.29,104.35,14094.0,82.2996,82.3627,82.2996,82.3469,14094.0
2019-09-23 12:40:00,104.34,104.42,104.3,104.4,18244.0,82.339,82.4022,82.3075,82.3864,18244.0
2019-09-23 12:50:00,104.38,104.43,104.33,104.36,13407.0,82.3706,82.41,82.3311,82.3548,13407.0
2019-09-23 13:00:00,104.37,104.41,104.25,104.39,49431.0,82.3627,82.3943,82.268,82.3785,49431.0
2019-09-23 13:10:00,104.38,104.43,104.35,104.35,15077.0,82.3706,82.41,82.3469,82.3469,15077.0
2019-09-23 13:20:00,104.35,104.38,104.24,104.28,17304.0,82.3469,82.3706,82.2601,82.2917,17304.0
2019-09-23 13:30:00,104.25,104.32,104.22,104.28,16072.0,82.268,82.3232,82.2443,82.2917,16072.0
2019-09-23 13:40:00,104.29,104.45,104.28,104.45,22974.0,82.2996,82.4258,82.2917,82.4258,22974.0
2019-09-23 13:50:00,104.45,104.59,104.43,104.54,24216.0,82.4258,82.5363,82.41,82.4968,24216.0
2019-09-23 14:00:00,104.53,104.67,104.51,104.67,19848.0,82.489,82.5994,82.4732,82.5994,19848.0
2019-09-23 14:10:00,104.67,104.83,104.64,104.82,28849.0,82.5994,82.7257,82.5758,82.7178,28849.0
2019-09-23 14:20:00,104.81,104.81,104.63,104.63,29601.0,82.7099,82.7099,82.5679,82.5679,29601.0
2019-09-23 14:30:00,104.6,104.7,104.48,104.48,16243.0,82.5442,82.6231,82.4495,82.4495,16243.0
2019-09-23 14:40:00,104.49,104.5,104.36,104.43,24865.0,82.4574,82.4653,82.3548,82.41,24865.0
2019-09-23 14:50:00,104.43,104.49,104.31,104.45,29267.0,82.41,82.4574,82.3153,82.4258,29267.0
2019-09-23 15:00:00,104.46,104.58,104.42,104.51,18445.0,82.4337,82.5284,82.4022,82.4732,18445.0
2019-09-23 15:10:00,104.5,104.62,104.49,104.56,23140.0,82.4653,82.56,82.4574,82.5126,23140.0
2019-09-23 15:20:00,104.56,104.62,104.52,104.54,36192.0,82.5126,82.56,82.4811,82.4968,36192.0
2019-09-23 15:30:00,104.55,104.58,104.48,104.53,46031.0,82.5047,82.5284,82.4495,82.489,46031.0
2019-09-23 15:40:00,104.52,104.6,104.45,104.59,66495.0,82.4811,82.5442,82.4258,82.5363,66495.0
2019-09-23 15:50:00,104.59,104.6,104.22,104.25,198968.0,82.5363,82.5442,82.2443,82.268,198968.0
2019-09-24 09:30:00,104.2,104.39,103.9,103.93,42171.0,82.2285,82.3785,81.9918,82.0155,42171.0
2019-09-24 09:40:00,103.95,104.13,103.65,103.84,29700.0,82.0313,82.1733,81.7945,81.9444,29700.0
2019-09-24 09:50:00,103.84,103.9,103.11,103.28,60333.0,81.9444,81.9918,81.3684,81.5025,60333.0
2019-09-24 10:00:00,103.25,103.28,102.74,102.77,35373.0,81.4789,81.5025,81.0764,81.1001,35373.0
2019-09-24 10:10:00,102.75,102.81,102.33,102.61,49823.0,81.0843,81.1316,80.7528,80.9738,49823.0
2019-09-24 10:20:00,102.63,102.95,102.53,102.75,56050.0,80.9896,81.2421,80.9107,81.0843,56050.0
2019-09-24 10:30:00,102.73,103.12,102.62,103.03,31811.0,81.0685,81.3763,80.9817,81.3052,31811.0
2019-09-24 10:40:00,103.05,103.07,102.91,102.94,34570.0,81.321,81.3368,81.2105,81.2342,34570.0
2019-09-24 10:50:00,102.95,103.18,102.9,103.04,32276.0,81.2421,81.4236,81.2027,81.3131,32276.0
2019-09-24 11:00:00,103.02,103.02,102.69,102.79,48049.0,81.2974,81.2974,81.0369,81.1158,48049.0
2019-09-24 11:10:00,102.81,103.29,102.76,103.27,23757.0,81.1316,81.5104,81.0922,81.4946,23757.0
2019-09-24 11:20:00,103.24,103.54,103.24,103.53,38659.0,81.471,81.7077,81.471,81.6998,38659.0
2019-09-24 11:30:00,103.54,103.58,103.18,103.22,27145.0,81.7077,81.7393,81.4236,81.4552,27145.0
2019-09-24 11:40:00,103.23,103.49,103.19,103.43,20465.0,81.4631,81.6682,81.4315,81.6209,20465.0
2019-09-24 11:50:00,103.49,103.58,103.35,103.57,22762.0,81.6682,81.7393,81.5578,81.7314,22762.0
2019-09-24 12:00:00,103.56,103.9,103.54,103.85,21881.0,81.7235,81.9918,81.7077,81.9523,21881.0
2019-09-24 12:10:00,103.84,103.93,103.63,103.63,37877.0,81.9444,82.0155,81.7787,81.7787,37877.0
2019-09-24 12:20:00,103.62,103.7,103.21,103.34,21086.0,81.7708,81.834,81.4473,81.5499,21086.0
2019-09-24 12:30:00,103.32,103.37,102.99,102.99,27641.0,81.5341,81.5736,81.2737,81.2737,27641.0
2019-09-24 12:40:00,103.02,103.05,102.85,102.98,33823.0,81.2974,81.321,81.1632,81.2658,33823.0
2019-09-24 12:50:00,102.96,103.02,102.67,102.71,51678.0,81.25,81.2974,81.0212,81.0527,51678.0
2019-09-24 13:00:00,102.71,103.12,102.66,103.09,20195.0,81.0527,81.3763,81.0133,81.3526,20195.0
2019-09-24 13:10:00,103.09,103.15,102.93,103.0,25924.0,81.3526,81.3999,81.2263,81.2816,25924.0
2019-09-24 13:20:00,102.99,103.05,102.9,102.98,19422.0,81.2737,81.321,81.2027,81.2658,19422.0
2019-09-24 13:30:00,102.9,103.16,102.9,103.14,21991.0,81.2027,81.4078,81.2027,81.392,21991.0
2019-09-24 13:40:00,103.13,103.33,103.12,103.31,29650.0,81.3842,81.542,81.3763,81.5262,29650.0
2019-09-24 13:50:00,103.3,103.4,103.2,103.28,16695.0,81.5183,81.5972,81.4394,81.5025,16695.0
2019-09-24 14:00:00,103.29,103.33,103.15,103.21,20477.0,81.5104,81.542,81.3999,81.4473,20477.0
2019-09-24 14:10:00,103.18,103.86,103.18,103.85,28492.0,81.4236,81.9602,81.4236,81.9523,28492.0
2019-09-24 14:20:00,103.85,103.85,103.66,103.68,27338.0,81.9523,81.9523,81.8024,81.8182,27338.0
2019-09-24 14:30:00,103.71,103.72,103.42,103.5,20213.0,81.8419,81.8498,81.613,81.6761,20213.0
2019-09-24 14:40:00,103.5,103.63,103.36,103.58,14330.0,81.6761,81.7787,81.5657,81.7393,14330.0
2019-09-24 14:50:00,103.58,103.61,103.47,103.53,19629.0,81.7393,81.7629,81.6525,81.6998,19629.0
2019-09-24 15:00:00,103.52,103.69,103.47,103.6,23185.0,81.6919,81.8261,81.6525,81.7551,23185.0
2019-09-24 15:10:00,103.6,103.84,103.6,103.7,35226.0,81.7551,81.9444,81.7551,81.834,35226.0
2019-09-24 15:20:00,103.65,103.65,103.39,103.39,25375.0,81.7945,81.7945,81.5893,81.5893,25375.0
2019-09-24 15:30:00,103.39,103.42,103.2,103.39,48023.0,81.5893,81.613,81.4394,81.5893,48023.0
2019-09-24 15:40:00,103.39,103.8,103.34,103.78,62971.0,81.5893,81.9129,81.5499,81.8971,62971.0
2019-09-24 15:50:00,103.77,103.82,103.52,103.68,185690.0,81.8892,81.9287,81.6919,81.8182,185690.0
2019-09-25 09:30:00,103.39,103.49,102.9,103.47,84526.0,81.5893,81.6682,81.2027,81.6525,84526.0
2019-09-25 09:40:00,103.42,103.85,103.35,103.6,26651.0,81.613,81.9523,81.5578,81.7551,26651.0
2019-09-25 09:50:00,103.57,103.63,103.2,103.24,27512.0,81.7314,81.7787,81.4394,81.471,27512.0
2019-09-25 10:00:00,103.27,103.71,103.07,103.6,40463.0,81.4946,81.8419,81.3368,81.7551,40463.0
2019-09-25 10:10:00,103.59,103.59,103.26,103.46,33422.0,81.7472,81.7472,81.4867,81.6446,33422.0
2019-09-25 10:20:00,103.48,103.54,103.18,103.24,37209.0,81.6604,81.7077,81.4236,81.471,37209.0
2019-09-25 10:30:00,103.21,103.89,103.18,103.84,32610.0,81.4473,81.9839,81.4236,81.9444,32610.0
2019-09-25 10:40:00,103.84,104.11,103.69,104.03,30270.0,81.9444,82.1575,81.8261,82.0944,30270.0
2019-09-25 10:50:00,104.05,104.38,103.96,104.21,29970.0,82.1102,82.3706,82.0391,82.2364,29970.0
2019-09-25 11:00:00,104.23,104.27,104.06,104.18,25878.0,82.2522,82.2838,82.1181,82.2128,25878.0
2019-09-25 11:10:00,104.17,104.34,104.08,104.13,36642.0,82.2049,82.339,82.1338,82.1733,36642.0
2019-09-25 11:20:00,104.17,104.23,104.06,104.12,17491.0,82.2049,82.2522,82.1181,82.1654,17491.0
2019-09-25 11:30:00,104.1,104.36,104.08,104.27,25205.0,82.1496,82.3548,82.1338,82.2838,25205.0
2019-09-25 11:40:00,104.29,104.35,104.17,104.17,17542.0,82.2996,82.3469,82.2049,82.2049,17542.0
2019-09-25 11:50:00,104.16,104.23,104.0,104.2,19911.0,82.197,82.2522,82.0707,82.2285,19911.0
2019-09-25 12:00:00,104.2,104.31,104.11,104.26,17954.0,82.2285,82.3153,82.1575,82.2759,17954.0
2019-09-25 12:10:00,104.24,104.26,104.13,104.18,17025.0,82.2601,82.2759,82.1733,82.2128,17025.0
2019-09-25 12:20:00,104.21,104.44,104.19,104.44,27687.0,82.2364,82.4179,82.2206,82.4179,27687.0
2019-09-25 12:30:00,104.44,104.6,104.39,104.6,23262.0,82.4179,82.5442,82.3785,82.5442,23262.0
2019-09-25 12:40:00,104.62,104.92,104.61,104.92,118993.0,82.56,82.7967,82.5521,82.7967,118993.0
2019-09-25 12:50:00,104.93,104.94,104.72,104.83,33612.0,82.8046,82.8125,82.6389,82.7257,33612.0
2019-09-25 13:00:00,104.84,104.86,104.66,104.81,31710.0,82.7336,82.7494,82.5915,82.7099,31710.0
2019-09-25 13:10:00,104.79,104.84,104.68,104.8,32495.0,82.6941,82.7336,82.6073,82.702,32495.0
2019-09-25 13:20:00,104.79,104.99,104.77,104.92,68898.0,82.6941,82.852,82.6783,82.7967,68898.0
2019-09-25 13:30:00,104.92,105.1,104.87,105.04,151194.0,82.7967,82.9388,82.7573,82.8914,151194.0
2019-09-25 13:40:00,105.03,105.08,104.85,105.08,31207.0,82.8835,82.923,82.7415,82.923,31207.0
2019-09-25 13:50:00,105.06,105.23,105.0,105.15,40323.0,82.9072,83.0414,82.8599,82.9782,40323.0
2019-09-25 14:00:00,105.15,105.2,105.06,105.07,30793.0,82.9782,83.0177,82.9072,82.9151,30793.0
2019-09-25 14:10:00,105.06,105.33,105.06,105.32,46156.0,82.9072,83.1203,82.9072,83.1124,46156.0
2019-09-25 14:20:00,105.32,105.46,105.19,105.46,47809.0,83.1124,83.2229,83.0098,83.2229,47809.0
2019-09-25 14:30:00,105.46,105.52,105.31,105.32,40621.0,83.2229,83.2702,83.1045,83.1124,40621.0
2019-09-25 14:40:00,105.32,105.49,105.2,105.24,45082.0,83.1124,83.2465,83.0177,83.0492,45082.0
2019-09-25 14:50:00,105.25,105.35,105.22,105.28,29226.0,83.0571,83.1361,83.0335,83.0808,29226.0
2019-09-25 15:00:00,105.28,105.36,105.24,105.3,33346.0,83.0808,83.1439,83.0492,83.0966,33346.0
2019-09-25 15:10:00,105.3,105.3,105.01,105.05,37548.0,83.0966,83.0966,82.8677,82.8993,37548.0
2019-09-25 15:20:00,105.05,105.07,104.93,105.01,46147.0,82.8993,82.9151,82.8046,82.8677,46147.0
2019-09-25 15:30:00,105.02,105.26,105.0,105.15,54146.0,82.8756,83.065,82.8599,82.9782,54146.0
2019-09-25 15:40:00,105.16,105.28,105.12,105.14,67118.0,82.9861,83.0808,82.9545,82.9703,67118.0
2019-09-25 15:50:00,105.14,105.2,104.94,105.08,225181.0,82.9703,83.0177,82.8125,82.923,225181.0
2019-09-26 09:30:00,104.63,104.72,104.3,104.33,36379.0,82.5679,82.6389,82.3075,82.3311,36379.0
2019-09-26 09:40:00,104.35,104.57,104.22,104.47,14495.0,82.3469,82.5205,82.2443,82.4416,14495.0
2019-09-26 09:50:00,104.42,104.5,103.95,104.15,12226.0,82.4022,82.4653,82.0313,82.1891,12226.0
2019-09-26 10:00:00,104.15,104.34,103.94,103.97,25537.0,82.1891,82.339,82.0234,82.047,25537.0
2019-09-26 10:10:00,103.99,103.99,103.55,103.73,28542.0,82.0628,82.0628,81.7156,81.8576,28542.0
2019-09-26 10:20:00,103.76,103.78,103.62,103.63,11489.0,81.8813,81.8971,81.7708,81.7787,11489.0
2019-09-26 10:30:00,103.6,103.66,103.4,103.54,17389.0,81.7551,81.8024,81.5972,81.7077,17389.0
2019-09-26 10:40:00,103.52,103.58,103.33,103.53,17136.0,81.6919,81.7393,81.542,81.6998,17136.0
2019-09-26 10:50:00,103.5,103.62,103.4,103.47,33302.0,81.6761,81.7708,81.5972,81.6525,33302.0
2019-09-26 11:00:00,103.46,103.46,103.11,103.4,25465.0,81.6446,81.6446,81.3684,81.5972,25465.0
2019-09-26 11:10:00,103.46,103.63,103.4,103.54,18536.0,81.6446,81.7787,81.5972,81.7077,18536.0
2019-09-26 11:20:00,103.56,103.57,103.41,103.54,11667.0,81.7235,81.7314,81.6051,81.7077,11667.0
2019-09-26 11:30:00,103.54,103.89,103.42,103.86,10327.0,81.7077,81.9839,81.613,81.9602,10327.0
2019-09-26 11:40:00,103.82,103.82,103.58,103.66,16221.0,81.9287,81.9287,81.7393,81.8024,16221.0
2019-09-26 11:50:00,103.67,103.79,103.59,103.72,13435.0,81.8103,81.905,81.7472,81.8498,13435.0
2019-09-26 12:00:00,103.66,103.96,103.6,103.92,13069.0,81.8024,82.0391,81.7551,82.0076,13069.0
2019-09-26 12:10:00,103.92,104.08,103.84,104.08,12998.0,82.0076,82.1338,81.9444,82.1338,12998.0
2019-09-26 12:20:00,104.09,104.22,103.99,104.22,25556.0,82.1417,82.2443,82.0628,82.2443,25556.0
2019-09-26 12:30:00,104.23,104.54,104.23,104.53,20732.0,82.2522,82.4968,82.2522,82.489,20732.0
2019-09-26 12:40:00,104.54,104.6,104.45,104.53,16983.0,82.4968,82.5442,82.4258,82.489,16983.0
2019-09-26 12:50:00,104.53,104.55,104.4,104.52,17536.0,82.489,82.5047,82.3864,82.4811,17536.0
2019-09-26 13:00:00,104.51,104.72,104.44,104.68,24646.0,82.4732,82.6389,82.4179,82.6073,24646.0
2019-09-26 13:10:00,104.68,104.68,104.42,104.45,46329.0,82.6073,82.6073,82.4022,82.4258,46329.0
2019-09-26 13:20:00,104.46,104.57,104.44,104.49,9610.0,82.4337,82.5205,82.4179,82.4574,9610.0
2019-09-26 13:30:00,104.49,104.52,104.32,104.38,18775.0,82.4574,82.4811,82.3232,82.3706,18775.0
2019-09-26 13:40:00,104.39,104.4,104.31,104.36,8974.0,82.3785,82.3864,82.3153,82.3548,8974.0
2019-09-26 13:50:00,104.36,104.5,104.28,104.48,22306.0,82.3548,82.4653,82.2917,82.4495,22306.0
2019-09-26 14:00:00,104.52,104.86,104.51,104.82,21431.0,82.4811,82.7494,82.4732,82.7178,21431.0
2019-09-26 14:10:00,104.84,104.84,104.63,104.65,13471.0,82.7336,82.7336,82.5679,82.5837,13471.0
2019-09-26 14:20:00,104.7,104.81,104.61,104.69,16632.0,82.6231,82.7099,82.5521,82.6152,16632.0
2019-09-26 14:30:00,104.69,104.93,104.69,104.93,30765.0,82.6152,82.8046,82.6152,82.8046,30765.0
2019-09-26 14:40:00,104.92,105.01,104.87,105.0,22814.0,82.7967,82.8677,82.7573,82.8599,22814.0
2019-09-26 14:50:00,104.99,105.01,104.85,104.89,18026.0,82.852,82.8677,82.7415,82.773,18026.0
2019-09-26 15:00:00,104.9,105.05,104.86,104.92,28398.0,82.7809,82.8993,82.7494,82.7967,28398.0
2019-09-26 15:10:00,104.92,104.93,104.71,104.76,23740.0,82.7967,82.8046,82.631,82.6705,23740.0
2019-09-26 15:20:00,104.77,104.94,104.74,104.84,35015.0,82.6783,82.8125,82.6547,82.7336,35015.0
2019-09-26 15:30:00,104.85,105.0,104.83,104.89,29269.0,82.7415,82.8599,82.7257,82.773,29269.0
2019-09-26 15:40:00,104.87,104.87,104.46,104.46,110123.0,82.7573,82.7573,82.4337,82.4337,110123.0
2019-09-26 15:50:00,104.46,104.65,104.4,104.61,168069.0,82.4337,82.5837,82.3864,82.5521,168069.0
2019-09-27 09:30:00,104.81,105.48,104.53,104.78,49420.0,82.7099,83.2386,82.489,82.6862,49420.0
2019-09-27 09:40:00,104.78,105.03,104.56,104.88,18862.0,82.6862,82.8835,82.5126,82.7652,18862.0
2019-09-27 09:50:00,104.9,104.9,104.18,104.52,40753.0,82.7809,82.7809,82.2128,82.4811,40753.0
2019-09-27 10:00:00,104.56,104.62,104.05,104.3,45870.0,82.5126,82.56,82.1102,82.3075,45870.0
2019-09-27 10:10:00,104.29,104.33,104.16,104.3,38768.0,82.2996,82.3311,82.197,82.3075,38768.0
2019-09-27 10:20:00,104.3,104.54,104.3,104.53,41892.0,82.3075,82.4968,82.3075,82.489,41892.0
2019-09-27 10:30:00,104.54,104.56,104.36,104.56,25313.0,82.4968,82.5126,82.3548,82.5126,25313.0
2019-09-27 10:40:00,104.56,104.62,104.31,104.37,30179.0,82.5126,82.56,82.3153,82.3627,30179.0
2019-09-27 10:50:00,104.38,104.43,104.11,104.13,30206.0,82.3706,82.41,82.1575,82.1733,30206.0
2019-09-27 11:00:00,104.12,104.28,104.05,104.23,23834.0,82.1654,82.2917,82.1102,82.2522,23834.0
2019-09-27 11:10:00,104.22,104.24,103.74,103.75,56895.0,82.2443,82.2601,81.8655,81.8734,56895.0
2019-09-27 11:20:00,103.75,103.99,103.67,103.95,33897.0,81.8734,82.0628,81.8103,82.0313,33897.0
2019-09-27 11:30:00,103.98,104.18,103.47,103.61,22386.0,82.0549,82.2128,81.6525,81.7629,22386.0
2019-09-27 11:40:00,103.58,104.01,103.58,103.95,16052.0,81.7393,82.0786,81.7393,82.0313,16052.0
2019-09-27 11:50:00,103.92,104.18,103.8,104.05,18151.0,82.0076,82.2128,81.9129,82.1102,18151.0
2019-09-27 12:00:00,104.03,104.07,103.75,103.75,17010.0,82.0944,82.126,81.8734,81.8734,17010.0
2019-09-27 12:10:00,103.78,103.84,103.61,103.73,16947.0,81.8971,81.9444,81.7629,81.8576,16947.0
2019-09-27 12:20:00,103.7,103.97,103.7,103.97,15435.0,81.834,82.047,81.834,82.047,15435.0
2019-09-27 12:30:00,103.95,104.22,103.9,104.08,25923.0,82.0313,82.2443,81.9918,82.1338,25923.0
2019-09-27 12:40:00,104.1,104.14,103.93,103.94,25177.0,82.1496,82.1812,82.0155,82.0234,25177.0
2019-09-27 12:50:00,103.95,104.02,103.75,103.79,11770.0,82.0313,82.0865,81.8734,81.905,11770.0
2019-09-27 13:00:00,103.74,103.89,103.7,103.84,24357.0,81.8655,81.9839,81.834,81.9444,24357.0
2019-09-27 13:10:00,103.87,103.87,103.67,103.73,9945.0,81.9681,81.9681,81.8103,81.8576,9945.0
2019-09-27 13:20:00,103.74,103.81,103.71,103.79,12229.0,81.8655,81.9208,81.8419,81.905,12229.0
2019-09-27 13:30:00,103.79,103.89,103.71,103.83,19636.0,81.905,81.9839,81.8419,81.9366,19636.0
2019-09-27 13:40:00,103.85,103.95,103.73,103.75,7904.0,81.9523,82.0313,81.8576,81.8734,7904.0
2019-09-27 13:50:00,103.74,103.78,103.66,103.77,12535.0,81.8655,81.8971,81.8024,81.8892,12535.0
2019-09-27 14:00:00,103.8,103.8,103.68,103.69,14665.0,81.9129,81.9129,81.8182,81.8261,14665.0
2019-09-27 14:10:00,103.7,103.71,103.57,103.63,19565.0,81.834,81.8419,81.7314,81.7787,19565.0
2019-09-27 14:20:00,103.65,103.7,103.55,103.6,25830.0,81.7945,81.834,81.7156,81.7551,25830.0
2019-09-27 14:30:00,103.6,103.6,103.33,103.33,33828.0,81.7551,81.7551,81.542,81.542,33828.0
2019-09-27 14:40:00,103.37,103.48,103.21,103.21,25367.0,81.5736,81.6604,81.4473,81.4473,25367.0
2019-09-27 14:50:00,103.22,103.24,103.09,103.11,23092.0,81.4552,81.471,81.3526,81.3684,23092.0
2019-09-27 15:00:00,103.11,103.18,102.98,103.02,34062.0,81.3684,81.4236,81.2658,81.2974,34062.0
2019-09-27 15:10:00,103.03,103.2,102.99,103.1,37313.0,81.3052,81.4394,81.2737,81.3605,37313.0
2019-09-27 15:20:00,103.1,103.21,103.09,103.17,32326.0,81.3605,81.4473,81.3526,81.4157,32326.0
2019-09-27 15:30:00,103.18,103.49,103.17,103.44,41685.0,81.4236,81.6682,81.4157,81.6288,41685.0
2019-09-27 15:40:00,103.45,103.53,103.33,103.33,51585.0,81.6367,81.6998,81.542,81.542,51585.0
2019-09-27 15:50:00,103.31,103.69,103.25,103.62,197892.0,81.5262,81.8261,81.4789,81.7708,197892.0
2019-09-30 09:30:00,103.4,103.79,103.09,103.26,37038.0,81.5972,81.905,81.3526,81.4867,37038.0
2019-09-30 09:40:00,103.28,103.6,103.06,103.52,22835.0,81.5025,81.7551,81.3289,81.6919,22835.0
2019-09-30 09:50:00,103.5,103.63,103.3,103.5,15907.0,81.6761,81.7787,81.5183,81.6761,15907.0
2019-09-30 10:00:00,103.53,103.77,103.49,103.77,17856.0,81.6998,81.8892,81.6682,81.8892,17856.0
2019-09-30 10:10:00,103.76,103.94,103.62,103.87,24914.0,81.8813,82.0234,81.7708,81.9681,24914.0
2019-09-30 10:20:00,103.84,103.95,103.77,103.78,13134.0,81.9444,82.0313,81.8892,81.8971,13134.0
2019-09-30 10:30:00,103.81,103.83,103.31,103.31,12134.0,81.9208,81.9366,81.5262,81.5262,12134.0
2019-09-30 10:40:00,103.35,103.42,103.01,103.11,51441.0,81.5578,81.613,81.2895,81.3684,51441.0
2019-09-30 10:50:00,103.1,103.23,103.03,103.15,30873.0,81.3605,81.4631,81.3052,81.3999,30873.0
2019-09-30 11:00:00,103.18,103.35,103.09,103.33,22817.0,81.4236,81.5578,81.3526,81.542,22817.0
2019-09-30 11:10:00,103.34,103.35,103.03,103.1,36283.0,81.5499,81.5578,81.3052,81.3605,36283.0
2019-09-30 11:20:00,103.1,103.31,103.03,103.27,20272.0,81.3605,81.5262,81.3052,81.4946,20272.0
2019-09-30 11:30:00,103.27,103.32,103.23,103.24,19227.0,81.4946,81.5341,81.4631,81.471,19227.0
2019-09-30 11:40:00,103.24,103.26,103.12,103.18,16863.0,81.471,81.4867,81.3763,81.4236,16863.0
2019-09-30 11:50:00,103.17,103.25,103.16,103.23,17432.0,81.4157,81.4789,81.4078,81.4631,17432.0
2019-09-30 12:00:00,103.23,103.28,103.11,103.25,17012.0,81.4631,81.5025,81.3684,81.4789,17012.0
2019-09-30 12:10:00,103.25,103.44,103.22,103.44,21533.0,81.4789,81.6288,81.4552,81.6288,21533.0
2019-09-30 12:20:00,103.42,103.52,103.41,103.44,17594.0,81.613,81.6919,81.6051,81.6288,17594.0
2019-09-30 12:30:00,103.42,103.44,103.29,103.41,17206.0,81.613,81.6288,81.5104,81.6051,17206.0
2019-09-30 12:40:00,103.42,103.42,103.14,103.14,19050.0,81.613,81.613,81.392,81.392,19050.0
2019-09-30 12:50:00,103.14,103.17,102.99,103.03,14627.0,81.392,81.4157,81.2737,81.3052,14627.0
2019-09-30 13:00:00,103.04,103.06,102.84,102.86,26255.0,81.3131,81.3289,81.1553,81.1711,26255.0
2019-09-30 13:10:00,102.83,102.96,102.81,102.89,14739.0,81.1474,81.25,81.1316,81.1948,14739.0
2019-09-30 13:20:00,102.9,102.95,102.79,102.81,20499.0,81.2027,81.2421,81.1158,81.1316,20499.0
2019-09-30 13:30:00,102.83,102.85,102.7,102.7,24412.0,81.1474,81.1632,81.0448,81.0448,24412.0
2019-09-30 13:40:00,102.7,102.81,102.68,102.73,20871.0,81.0448,81.1316,81.029,81.0685,20871.0
2019-09-30 13:50:00,102.72,102.84,102.68,102.81,18452.0,81.0606,81.1553,81.029,81.1316,18452.0
2019-09-30 14:00:00,102.8,102.8,102.65,102.7,17186.0,81.1237,81.1237,81.0054,81.0448,17186.0
2019-09-30 14:10:00,102.71,102.77,102.54,102.6,24796.0,81.0527,81.1001,80.9186,80.9659,24796.0
2019-09-30 14:20:00,102.6,102.68,102.51,102.65,18839.0,80.9659,81.029,80.8949,81.0054,18839.0
2019-09-30 14:30:00,102.68,102.77,102.62,102.66,24200.0,81.029,81.1001,80.9817,81.0133,24200.0
2019-09-30 14:40:00,102.7,102.86,102.62,102.84,29280.0,81.0448,81.1711,80.9817,81.1553,29280.0
2019-09-30 14:50:00,102.84,102.87,102.76,102.77,24210.0,81.1553,81.179,81.0922,81.1001,24210.0
2019-09-30 15:00:00,102.78,102.94,102.76,102.87,14660.0,81.108,81.2342,81.0922,81.179,14660.0
2019-09-30 15:10:00,102.83,102.95,102.82,102.85,26267.0,81.1474,81.2421,81.1395,81.1632,26267.0
2019-09-30 15:20:00,102.85,102.88,102.71,102.74,26236.0,81.1632,81.1869,81.0527,81.0764,26236.0
2019-09-30 15:30:00,102.73,102.75,102.56,102.61,46815.0,81.0685,81.0843,80.9343,80.9738,46815.0
2019-09-30 15:40:00,102.6,102.71,102.45,102.5,62502.0,80.9659,81.0527,80.8475,80.887,62502.0
2019-09-30 15:50:00,102.49,102.53,102.34,102.36,162794.0,80.8791,80.9107,80.7607,80.7765,162794.0
2019-10-01 09:30:00,103.16,103.16,102.48,102.94,56249.0,81.4078,81.4078,80.8712,81.2342,56249.0
2019-10-01 09:40:00,103.07,103.5,102.97,103.5,12051.0,81.3368,81.6761,81.2579,81.6761,12051.0
2019-10-01 09:50:00,103.51,103.51,103.13,103.19,15001.0,81.684,81.684,81.3842,81.4315,15001.0
2019-10-01 10:00:00,103.13,103.25,102.27,102.32,20670.0,81.3842,81.4789,80.7055,80.745,20670.0
2019-10-01 10:10:00,102.27,102.48,102.12,102.29,44608.0,80.7055,80.8712,80.5871,80.7213,44608.0
2019-10-01 10:20:00,102.24,102.29,101.85,102.19,52700.0,80.6818,80.7213,80.3741,80.6424,52700.0
2019-10-01 10:30:00,102.22,102.36,102.09,102.3,21803.0,80.666,80.7765,80.5635,80.7292,21803.0
2019-10-01 10:40:00,102.26,102.42,102.1,102.32,24370.0,80.6976,80.8239,80.5713,80.745,24370.0
2019-10-01 10:50:00,102.28,102.42,101.98,102.03,27887.0,80.7134,80.8239,80.4766,80.5161,27887.0
2019-10-01 11:00:00,102.05,102.32,101.99,102.3,33753.0,80.5319,80.745,80.4845,80.7292,33753.0
2019-10-01 11:10:00,102.31,102.31,102.07,102.17,21116.0,80.7371,80.7371,80.5477,80.6266,21116.0
2019-10-01 11:20:00,102.17,102.33,102.13,102.31,32194.0,80.6266,80.7528,80.595,80.7371,32194.0
2019-10-01 11:30:00,102.33,102.36,102.18,102.21,15889.0,80.7528,80.7765,80.6345,80.6581,15889.0
2019-10-01 11:40:00,102.22,102.22,101.98,102.01,31792.0,80.666,80.666,80.4766,80.5003,31792.0
2019-10-01 11:50:00,102.03,102.13,101.95,102.11,25838.0,80.5161,80.595,80.453,80.5792,25838.0
2019-10-01 12:00:00,102.09,102.12,101.83,101.85,26479.0,80.5635,80.5871,80.3583,80.3741,26479.0
2019-10-01 12:10:00,101.82,101.83,101.6,101.75,25862.0,80.3504,80.3583,80.1768,80.2951,25862.0
2019-10-01 12:20:00,101.76,101.86,101.72,101.73,11368.0,80.303,80.3819,80.2715,80.2794,11368.0
2019-10-01 12:30:00,101.74,101.82,101.68,101.68,16240.0,80.2873,80.3504,80.2399,80.2399,16240.0
2019-10-01 12:40:00,101.67,101.82,101.65,101.71,11700.0,80.232,80.3504,80.2162,80.2636,11700.0
2019-10-01 12:50:00,101.8,101.8,101.54,101.56,11067.0,80.3346,80.3346,80.1294,80.1452,11067.0
2019-10-01 13:00:00,101.55,101.57,101.32,101.43,22846.0,80.1373,80.1531,79.9558,80.0426,22846.0
2019-10-01 13:10:00,101.4,101.41,101.16,101.21,56082.0,80.0189,80.0268,79.8295,79.869,56082.0
2019-10-01 13:20:00,101.24,101.26,101.05,101.13,16672.0,79.8927,79.9085,79.7427,79.8059,16672.0
2019-10-01 13:30:00,101.12,101.16,100.96,101.06,41104.0,79.798,79.8295,79.6717,79.7506,41104.0
2019-10-01 13:40:00,101.06,101.21,101.05,101.17,24520.0,79.7506,79.869,79.7427,79.8374,24520.0
2019-10-01 13:50:00,101.18,101.27,100.92,101.02,16229.0,79.8453,79.9164,79.6402,79.7191,16229.0
2019-10-01 14:00:00,101.02,101.08,100.9,100.9,19082.0,79.7191,79.7664,79.6244,79.6244,19082.0
2019-10-01 14:10:00,100.92,101.04,100.83,100.99,18842.0,79.6402,79.7349,79.5691,79.6954,18842.0
2019-10-01 14:20:00,100.99,101.08,100.9,100.98,20584.0,79.6954,79.7664,79.6244,79.6875,20584.0
2019-10-01 14:30:00,100.98,101.29,100.98,101.19,31857.0,79.6875,79.9321,79.6875,79.8532,31857.0
2019-10-01 14:40:00,101.21,101.47,101.2,101.41,29463.0,79.869,80.0742,79.8611,80.0268,29463.0
2019-10-01 14:50:00,101.4,101.47,101.29,101.3,53923.0,80.0189,80.0742,79.9321,79.94,53923.0
2019-10-01 15:00:00,101.3,101.36,101.13,101.3,71364.0,79.94,79.9874,79.8059,79.94,71364.0
2019-10-01 15:10:00,101.28,101.28,101.08,101.09,24797.0,79.9242,79.9242,79.7664,79.7743,24797.0
2019-10-01 15:20:00,101.08,101.31,101.06,101.31,25430.0,79.7664,79.9479,79.7506,79.9479,25430.0
2019-10-01 15:30:00,101.29,101.29,100.92,101.05,47828.0,79.9321,79.9321,79.6402,79.7427,47828.0
2019-10-01 15:40:00,101.06,101.15,100.84,100.92,71562.0,79.7506,79.8217,79.577,79.6402,71562.0
2019-10-01 15:50:00,100.94,101.16,100.86,101.02,154958.0,79.6559,79.8295,79.5928,79.7191,154958.0
2019-10-02 09:30:00,100.4,100.46,99.23,99.3,87986.0,79.2298,79.2772,78.3065,78.3617,87986.0
2019-10-02 09:40:00,99.36,99.73,99.24,99.32,35005.0,78.4091,78.7011,78.3144,78.3775,35005.0
2019-10-02 09:50:00,99.25,99.25,98.7,98.89,61665.0,78.3223,78.3223,77.8883,78.0382,61665.0
2019-10-02 10:00:00,98.86,98.92,98.52,98.75,35591.0,78.0145,78.0619,77.7462,77.9277,35591.0
2019-10-02 10:10:00,98.71,99.09,98.66,99.06,25711.0,77.8962,78.196,77.8567,78.1724,25711.0
2019-10-02 10:20:00,99.05,99.16,98.95,98.98,28094.0,78.1645,78.2513,78.0855,78.1092,28094.0
2019-10-02 10:30:00,98.92,98.92,98.3,98.31,30344.0,78.0619,78.0619,77.5726,77.5805,30344.0
2019-10-02 10:40:00,98.36,98.59,98.26,98.33,29042.0,77.62,77.8015,77.541,77.5963,29042.0
2019-10-02 10:50:00,98.33,98.69,98.3,98.54,33988.0,77.5963,77.8804,77.5726,77.762,33988.0
2019-10-02 11:00:00,98.54,98.81,98.49,98.7,43677.0,77.762,77.9751,77.7225,77.8883,43677.0
2019-10-02 11:10:00,98.67,98.72,98.2,98.33,32777.0,77.8646,77.904,77.4937,77.5963,32777.0
2019-10-02 11:20:00,98.35,98.39,98.09,98.18,22768.0,77.6121,77.6436,77.4069,77.4779,22768.0
2019-10-02 11:30:00,98.13,98.17,97.78,97.87,37908.0,77.4385,77.47,77.1623,77.2333,37908.0
2019-10-02 11:40:00,97.87,98.03,97.65,97.71,29327.0,77.2333,77.3595,77.0597,77.107,29327.0
2019-10-02 11:50:00,97.72,98.02,97.71,98.02,15943.0,77.1149,77.3516,77.107,77.3516,15943.0
2019-10-02 12:00:00,98.0,98.14,97.86,98.07,15794.0,77.3359,77.4463,77.2254,77.3911,15794.0
2019-10-02 12:10:00,98.07,98.09,97.78,97.86,18142.0,77.3911,77.4069,77.1623,77.2254,18142.0
2019-10-02 12:20:00,97.87,97.97,97.79,97.91,13429.0,77.2333,77.3122,77.1701,77.2648,13429.0
2019-10-02 12:30:00,97.92,97.94,97.63,97.65,15453.0,77.2727,77.2885,77.0439,77.0597,15453.0
2019-10-02 12:40:00,97.68,97.7,97.52,97.6,16239.0,77.0833,77.0991,76.9571,77.0202,16239.0
2019-10-02 12:50:00,97.58,97.75,97.49,97.72,15052.0,77.0044,77.1386,76.9334,77.1149,15052.0
2019-10-02 13:00:00,97.67,97.8,97.64,97.74,17385.0,77.0754,77.178,77.0518,77.1307,17385.0
2019-10-02 13:10:00,97.77,97.87,97.72,97.77,20505.0,77.1544,77.2333,77.1149,77.1544,20505.0
2019-10-02 13:20:00,97.78,97.84,97.67,97.8,25906.0,77.1623,77.2096,77.0754,77.178,25906.0
2019-10-02 13:30:00,97.81,97.81,97.62,97.62,15631.0,77.1859,77.1859,77.036,77.036,15631.0
2019-10-02 13:40:00,97.66,97.71,97.42,97.43,22100.0,77.0676,77.107,76.8782,76.8861,22100.0
2019-10-02 13:50:00,97.45,97.45,97.31,97.42,17653.0,76.9018,76.9018,76.7914,76.8782,17653.0
2019-10-02 14:00:00,97.4,97.6,97.2,97.58,51425.0,76.8624,77.0202,76.7045,77.0044,51425.0
2019-10-02 14:10:00,97.58,97.79,97.55,97.73,23793.0,77.0044,77.1701,76.9807,77.1228,23793.0
2019-10-02 14:20:00,97.76,97.95,97.74,97.75,21181.0,77.1465,77.2964,77.1307,77.1386,21181.0
2019-10-02 14:30:00,97.76,97.84,97.68,97.76,17778.0,77.1465,77.2096,77.0833,77.1465,17778.0
2019-10-02 14:40:00,97.8,98.05,97.75,97.99,25463.0,77.178,77.3753,77.1386,77.328,25463.0
2019-10-02 14:50:00,97.96,98.01,97.83,97.99,16835.0,77.3043,77.3438,77.2017,77.328,16835.0
2019-10-02 15:00:00,98.01,98.07,97.9,98.01,26626.0,77.3438,77.3911,77.2569,77.3438,26626.0
2019-10-02 15:10:00,98.03,98.24,98.03,98.18,28806.0,77.3595,77.5253,77.3595,77.4779,28806.0
2019-10-02 15:20:00,98.18,98.42,98.18,98.28,42333.0,77.4779,77.6673,77.4779,77.5568,42333.0
2019-10-02 15:30:00,98.27,98.54,98.23,98.46,57572.0,77.5489,77.762,77.5174,77.6989,57572.0
2019-10-02 15:40:00,98.46,98.53,98.01,98.02,60306.0,77.6989,77.7541,77.3438,77.3516,60306.0
2019-10-02 15:50:00,98.01,98.25,97.83,98.24,156334.0,77.3438,77.5331,77.2017,77.5253,156334.0
2019-10-03 09:30:00,97.76,98.42,97.4,98.21,32018.0,77.1465,77.6673,76.8624,77.5016,32018.0
2019-10-03 09:40:00,98.15,98.39,97.99,98.21,7123.0,77.4542,77.6436,77.328,77.5016,7123.0
2019-10-03 09:50:00,98.29,98.55,98.19,98.48,11459.0,77.5647,77.7699,77.4858,77.7146,11459.0
2019-10-03 10:00:00,98.45,98.45,97.23,97.32,34503.0,77.691,77.691,76.7282,76.7992,34503.0
2019-10-03 10:10:00,97.26,97.3,96.95,97.24,35674.0,76.7519,76.7835,76.5073,76.7361,35674.0
2019-10-03 10:20:00,97.21,97.67,97.13,97.67,32519.0,76.7124,77.0754,76.6493,77.0754,32519.0
2019-10-03 10:30:00,97.68,97.92,97.66,97.7,16328.0,77.0833,77.2727,77.0676,77.0991,16328.0
2019-10-03 10:40:00,97.68,97.7,97.5,97.62,16110.0,77.0833,77.0991,76.9413,77.036,16110.0
2019-10-03 10:50:00,97.61,97.93,97.52,97.93,46889.0,77.0281,77.2806,76.9571,77.2806,46889.0
2019-10-03 11:00:00,97.96,98.29,97.9,98.28,13996.0,77.3043,77.5647,77.2569,77.5568,13996.0
2019-10-03 11:10:00,98.26,98.6,98.14,98.54,11027.0,77.541,77.8093,77.4463,77.762,11027.0
2019-10-03 11:20:00,98.51,98.54,98.08,98.26,13530.0,77.7383,77.762,77.399,77.541,13530.0
2019-10-03 11:30:00,98.24,98.27,97.87,97.98,8159.0,77.5253,77.5489,77.2333,77.3201,8159.0
2019-10-03 11:40:00,98.01,98.01,97.83,97.85,14040.0,77.3438,77.3438,77.2017,77.2175,14040.0
2019-10-03 11:50:00,97.92,98.03,97.78,97.85,8216.0,77.2727,77.3595,77.1623,77.2175,8216.0
2019-10-03 12:00:00,97.82,98.31,97.82,98.19,8042.0,77.1938,77.5805,77.1938,77.4858,8042.0
2019-10-03 12:10:00,98.22,98.32,98.08,98.08,8946.0,77.5095,77.5884,77.399,77.399,8946.0
2019-10-03 12:20:00,98.06,98.42,98.01,98.36,12300.0,77.3832,77.6673,77.3438,77.62,12300.0
2019-10-03 12:30:00,98.38,98.56,98.37,98.54,9408.0,77.6357,77.7778,77.6278,77.762,9408.0
2019-10-03 12:40:00,98.51,98.7,98.5,98.6,22157.0,77.7383,77.8883,77.7304,77.8093,22157.0
2019-10-03 12:50:00,98.65,98.71,98.5,98.61,13272.0,77.8488,77.8962,77.7304,77.8172,13272.0
2019-10-03 13:00:00,98.65,98.7,98.49,98.53,11182.0,77.8488,77.8883,77.7225,77.7541,11182.0
2019-10-03 13:10:00,98.53,98.55,98.45,98.54,7640.0,77.7541,77.7699,77.691,77.762,7640.0
2019-10-03 13:20:00,98.53,98.65,98.51,98.61,11909.0,77.7541,77.8488,77.7383,77.8172,11909.0
2019-10-03 13:30:00,98.63,98.66,98.5,98.54,15785.0,77.833,77.8567,77.7304,77.762,15785.0
2019-10-03 13:40:00,98.56,98.8,98.54,98.68,17678.0,77.7778,77.9672,77.762,77.8725,17678.0
2019-10-03 13:50:00,98.71,98.74,98.56,98.67,20865.0,77.8962,77.9198,77.7778,77.8646,20865.0
2019-10-03 14:00:00,98.67,98.68,98.47,98.56,20717.0,77.8646,77.8725,77.7068,77.7778,20717.0
2019-10-03 14:10:00,98.56,98.72,98.55,98.66,17869.0,77.7778,77.904,77.7699,77.8567,17869.0
2019-10-03 14:20:00,98.68,98.87,98.67,98.85,19841.0,77.8725,78.0224,77.8646,78.0066,19841.0
2019-10-03 14:30:00,98.87,98.88,98.68,98.7,17631.0,78.0224,78.0303,77.8725,77.8883,17631.0
2019-10-03 14:40:00,98.7,98.77,98.64,98.76,13318.0,77.8883,77.9435,77.8409,77.9356,13318.0
2019-10-03 14:50:00,98.78,98.81,98.56,98.67,16163.0,77.9514,77.9751,77.7778,77.8646,16163.0
2019-10-03 15:00:00,98.68,98.74,98.57,98.74,29187.0,77.8725,77.9198,77.7857,77.9198,29187.0
2019-10-03 15:10:00,98.72,98.76,98.54,98.57,25926.0,77.904,77.9356,77.762,77.7857,25926.0
2019-10-03 15:20:00,98.55,98.6,98.45,98.59,36772.0,77.7699,77.8093,77.691,77.8015,36772.0
2019-10-03 15:30:00,98.61,98.63,98.44,98.63,38410.0,77.8172,77.833,77.6831,77.833,38410.0
2019-10-03 15:40:00,98.62,98.68,98.44,98.45,44745.0,77.8251,77.8725,77.6831,77.691,44745.0
2019-10-03 15:50:00,98.41,98.89,98.34,98.86,169511.0,77.6594,78.0382,77.6042,78.0145,169511.0
2019-10-04 09:30:00,99.27,99.77,99.21,99.56,37680.0,78.3381,78.7326,78.2907,78.5669,37680.0
2019-10-04 09:40:00,99.6,100.11,99.57,100.02,21615.0,78.5985,79.001,78.5748,78.9299,21615.0
2019-10-04 09:50:00,100.01,100.14,99.87,99.96,19328.0,78.922,79.0246,78.8116,78.8826,19328.0
2019-10-04 10:00:00,100.0,100.28,99.93,99.93,20132.0,78.9141,79.1351,78.8589,78.8589,20132.0
2019-10-04 10:10:00,99.88,100.04,99.77,100.04,17136.0,78.8194,78.9457,78.7326,78.9457,17136.0
2019-10-04 10:20:00,100.03,100.03,99.65,99.65,18179.0,78.9378,78.9378,78.6379,78.6379,18179.0
2019-10-04 10:30:00,99.66,99.66,99.44,99.49,18127.0,78.6458,78.6458,78.4722,78.5117,18127.0
2019-10-04 10:40:00,99.5,99.73,99.49,99.62,33346.0,78.5196,78.7011,78.5117,78.6143,33346.0
2019-10-04 10:50:00,99.61,99.79,99.57,99.66,29863.0,78.6064,78.7484,78.5748,78.6458,29863.0
2019-10-04 11:00:00,99.7,99.81,99.54,99.68,43760.0,78.6774,78.7642,78.5511,78.6616,43760.0
2019-10-04 11:10:00,99.68,99.83,99.65,99.78,19020.0,78.6616,78.78,78.6379,78.7405,19020.0
2019-10-04 11:20:00,99.76,99.95,99.72,99.84,19624.0,78.7248,78.8747,78.6932,78.7879,19624.0
2019-10-04 11:30:00,99.84,100.05,99.84,99.95,40443.0,78.7879,78.9536,78.7879,78.8747,40443.0
2019-10-04 11:40:00,99.95,99.95,99.71,99.74,17942.0,78.8747,78.8747,78.6853,78.709,17942.0
2019-10-04 11:50:00,99.75,99.86,99.67,99.67,14697.0,78.7169,78.8037,78.6537,78.6537,14697.0
2019-10-04 12:00:00,99.68,99.75,99.54,99.61,21494.0,78.6616,78.7169,78.5511,78.6064,21494.0
2019-10-04 12:10:00,99.6,99.74,99.59,99.68,13086.0,78.5985,78.709,78.5906,78.6616,13086.0
2019-10-04 12:20:00,99.69,100.63,99.68,100.36,208027.0,78.6695,79.4113,78.6616,79.1982,208027.0
2019-10-04 12:30:00,100.32,100.46,100.02,100.03,45289.0,79.1667,79.2772,78.9299,78.9378,45289.0
2019-10-04 12:40:00,100.07,100.2,99.91,99.93,27053.0,78.9694,79.072,78.8431,78.8589,27053.0
2019-10-04 12:50:00,99.93,100.03,99.72,99.72,32655.0,78.8589,78.9378,78.6932,78.6932,32655.0
2019-10-04 13:00:00,99.73,99.95,99.72,99.83,24816.0,78.7011,78.8747,78.6932,78.78,24816.0
2019-10-04 13:10:00,99.83,99.87,99.75,99.78,22356.0,78.78,78.8116,78.7169,78.7405,22356.0
2019-10-04 13:20:00,99.8,99.86,99.75,99.82,24738.0,78.7563,78.8037,78.7169,78.7721,24738.0
2019-10-04 13:30:00,99.84,99.95,99.81,99.94,18380.0,78.7879,78.8747,78.7642,78.8668,18380.0
2019-10-04 13:40:00,99.95,100.14,99.95,100.08,25236.0,78.8747,79.0246,78.8747,78.9773,25236.0
2019-10-04 13:50:00,100.09,100.14,100.01,100.09,21013.0,78.9852,79.0246,78.922,78.9852,21013.0
2019-10-04 14:00:00,100.11,100.17,100.02,100.08,24422.0,79.001,79.0483,78.9299,78.9773,24422.0
2019-10-04 14:10:00,100.08,100.23,100.08,100.18,24476.0,78.9773,79.0956,78.9773,79.0562,24476.0
2019-10-04 14:20:00,100.17,100.26,100.08,100.26,19709.0,79.0483,79.1193,78.9773,79.1193,19709.0
2019-10-04 14:30:00,100.27,100.36,100.21,100.24,21335.0,79.1272,79.1982,79.0799,79.1035,21335.0
2019-10-04 14:40:00,100.24,100.28,100.15,100.15,16588.0,79.1035,79.1351,79.0325,79.0325,16588.0
2019-10-04 14:50:00,100.15,100.17,100.06,100.11,26799.0,79.0325,79.0483,78.9615,79.001,26799.0
2019-10-04 15:00:00,100.13,100.22,100.11,100.17,42155.0,79.0167,79.0878,79.001,79.0483,42155.0
2019-10-04 15:10:00,100.18,100.26,100.09,100.25,31113.0,79.0562,79.1193,78.9852,79.1114,31113.0
2019-10-04 15:20:00,100.25,100.35,100.14,100.32,33962.0,79.1114,79.1903,79.0246,79.1667,33962.0
2019-10-04 15:30:00,100.32,100.54,100.3,100.53,48671.0,79.1667,79.3403,79.1509,79.3324,48671.0
2019-10-04 15:40:00,100.54,100.78,100.53,100.76,92008.0,79.3403,79.5297,79.3324,79.5139,92008.0
2019-10-04 15:50:00,100.77,100.98,100.77,100.86,193945.0,79.5218,79.6875,79.5218,79.5928,193945.0
2019-10-07 09:30:00,101.26,101.47,101.0,101.23,32857.0,79.9085,80.0742,79.7033,79.8848,32857.0
2019-10-07 09:40:00,101.24,101.32,100.91,101.13,11508.0,79.8927,79.9558,79.6323,79.8059,11508.0
2019-10-07 09:50:00,101.16,101.31,100.99,101.04,12908.0,79.8295,79.9479,79.6954,79.7349,12908.0
2019-10-07 10:00:00,100.96,101.2,100.73,101.14,29697.0,79.6717,79.8611,79.4902,79.8138,29697.0
2019-10-07 10:10:00,101.1,101.1,100.83,100.83,14894.0,79.7822,79.7822,79.5691,79.5691,14894.0
2019-10-07 10:20:00,100.87,100.93,100.77,100.83,17771.0,79.6007,79.648,79.5218,79.5691,17771.0
2019-10-07 10:30:00,100.86,101.22,100.84,101.13,25370.0,79.5928,79.8769,79.577,79.8059,25370.0
2019-10-07 10:40:00,101.14,101.73,101.12,101.73,40770.0,79.8138,80.2794,79.798,80.2794,40770.0
2019-10-07 10:50:00,101.72,101.9,101.66,101.89,33188.0,80.2715,80.4135,80.2241,80.4056,33188.0
2019-10-07 11:00:00,101.9,102.08,101.84,102.06,36465.0,80.4135,80.5556,80.3662,80.5398,36465.0
2019-10-07 11:10:00,102.07,102.1,101.83,101.85,14617.0,80.5477,80.5713,80.3583,80.3741,14617.0
2019-10-07 11:20:00,101.84,102.09,101.74,102.0,20016.0,80.3662,80.5635,80.2873,80.4924,20016.0
2019-10-07 11:30:00,101.99,102.11,101.95,101.99,20581.0,80.4845,80.5792,80.453,80.4845,20581.0
2019-10-07 11:40:00,101.98,102.08,101.88,101.89,17891.0,80.4766,80.5556,80.3977,80.4056,17891.0
2019-10-07 11:50:00,101.89,101.93,101.73,101.87,26728.0,80.4056,80.4372,80.2794,80.3898,26728.0
2019-10-07 12:00:00,101.88,101.89,101.73,101.73,19816.0,80.3977,80.4056,80.2794,80.2794,19816.0
2019-10-07 12:10:00,101.73,101.86,101.65,101.73,35116.0,80.2794,80.3819,80.2162,80.2794,35116.0
2019-10-07 12:20:00,101.73,101.9,101.7,101.83,53719.0,80.2794,80.4135,80.2557,80.3583,53719.0
2019-10-07 12:30:00,101.83,101.89,101.76,101.81,19665.0,80.3583,80.4056,80.303,80.3425,19665.0
2019-10-07 12:40:00,101.83,102.0,101.82,101.93,19238.0,80.3583,80.4924,80.3504,80.4372,19238.0
2019-10-07 12:50:00,101.91,101.94,101.78,101.82,17459.0,80.4214,80.4451,80.3188,80.3504,17459.0
2019-10-07 13:00:00,101.81,101.92,101.77,101.82,18416.0,80.3425,80.4293,80.3109,80.3504,18416.0
2019-10-07 13:10:00,101.81,101.88,101.69,101.75,24330.0,80.3425,80.3977,80.2478,80.2951,24330.0
2019-10-07 13:20:00,101.73,101.8,101.69,101.75,29586.0,80.2794,80.3346,80.2478,80.2951,29586.0
2019-10-07 13:30:00,101.75,102.14,101.75,102.09,47970.0,80.2951,80.6029,80.2951,80.5635,47970.0
2019-10-07 13:40:00,102.06,102.08,101.95,102.03,26093.0,80.5398,80.5556,80.453,80.5161,26093.0
2019-10-07 13:50:00,102.02,102.18,102.01,102.15,25559.0,80.5082,80.6345,80.5003,80.6108,25559.0
2019-10-07 14:00:00,102.15,102.25,102.02,102.08,29076.0,80.6108,80.6897,80.5082,80.5556,29076.0
2019-10-07 14:10:00,102.07,102.13,101.92,101.97,34456.0,80.5477,80.595,80.4293,80.4688,34456.0
2019-10-07 14:20:00,101.97,101.97,101.67,101.7,27285.0,80.4688,80.4688,80.232,80.2557,27285.0
2019-10-07 14:30:00,101.69,101.7,101.38,101.48,25662.0,80.2478,80.2557,80.0032,80.0821,25662.0
2019-10-07 14:40:00,101.43,101.48,101.21,101.25,21173.0,80.0426,80.0821,79.869,79.9006,21173.0
2019-10-07 14:50:00,101.24,101.36,101.12,101.33,21419.0,79.8927,79.9874,79.798,79.9637,21419.0
2019-10-07 15:00:00,101.31,101.41,101.26,101.41,24760.0,79.9479,80.0268,79.9085,80.0268,24760.0
2019-10-07 15:10:00,101.38,101.59,101.31,101.49,27740.0,80.0032,80.1689,79.9479,80.09,27740.0
2019-10-07 15:20:00,101.47,101.57,101.37,101.5,35000.0,80.0742,80.1531,79.9953,80.0979,35000.0
2019-10-07 15:30:00,101.5,101.65,101.44,101.62,57128.0,80.0979,80.2162,80.0505,80.1926,57128.0
2019-10-07 15:40:00,101.62,101.64,101.38,101.44,64943.0,80.1926,80.2083,80.0032,80.0505,64943.0
2019-10-07 15:50:00,101.44,101.56,101.27,101.35,225764.0,80.0505,80.1452,79.9164,79.9795,225764.0
2019-10-08 09:30:00,100.88,101.2,100.39,100.99,61042.0,79.6086,79.8611,79.2219,79.6954,61042.0
2019-10-08 09:40:00,101.05,101.24,100.77,101.22,19914.0,79.7427,79.8927,79.5218,79.8769,19914.0
2019-10-08 09:50:00,101.22,101.47,101.13,101.32,29838.0,79.8769,80.0742,79.8059,79.9558,29838.0
2019-10-08 10:00:00,101.35,101.55,101.11,101.3,56813.0,79.9795,80.1373,79.7901,79.94,56813.0
2019-10-08 10:10:00,101.31,101.39,100.94,101.31,55610.0,79.9479,80.0111,79.6559,79.9479,55610.0
2019-10-08 10:20:00,101.29,101.32,101.03,101.14,18498.0,79.9321,79.9558,79.727,79.8138,18498.0
2019-10-08 10:30:00,101.15,101.22,100.75,100.87,28456.0,79.8217,79.8769,79.506,79.6007,28456.0
2019-10-08 10:40:00,100.93,101.03,100.88,100.95,13373.0,79.648,79.727,79.6086,79.6638,13373.0
2019-10-08 10:50:00,100.87,101.19,100.73,101.16,17646.0,79.6007,79.8532,79.4902,79.8295,17646.0
2019-10-08 11:00:00,101.12,101.18,100.9,100.91,23829.0,79.798,79.8453,79.6244,79.6323,23829.0
2019-10-08 11:10:00,100.9,101.16,100.9,101.1,26970.0,79.6244,79.8295,79.6244,79.7822,26970.0
2019-10-08 11:20:00,101.09,101.11,100.76,100.87,17627.0,79.7743,79.7901,79.5139,79.6007,17627.0
2019-10-08 11:30:00,100.88,101.07,100.85,101.02,14857.0,79.6086,79.7585,79.5849,79.7191,14857.0
2019-10-08 11:40:00,101.05,101.06,100.84,100.92,12925.0,79.7427,79.7506,79.577,79.6402,12925.0
2019-10-08 11:50:00,100.92,101.09,100.86,100.99,24154.0,79.6402,79.7743,79.5928,79.6954,24154.0
2019-10-08 12:00:00,100.96,100.99,100.76,100.87,10539.0,79.6717,79.6954,79.5139,79.6007,10539.0
2019-10-08 12:10:00,100.88,100.94,100.83,100.91,6798.0,79.6086,79.6559,79.5691,79.6323,6798.0
2019-10-08 12:20:00,100.93,101.04,100.9,101.02,12109.0,79.648,79.7349,79.6244,79.7191,12109.0
2019-10-08 12:30:00,101.05,101.11,101.03,101.08,18580.0,79.7427,79.7901,79.727,79.7664,18580.0
2019-10-08 12:40:00,101.1,101.48,101.08,101.32,28091.0,79.7822,80.0821,79.7664,79.9558,28091.0
2019-10-08 12:50:00,101.3,101.3,100.97,101.03,20040.0,79.94,79.94,79.6796,79.727,20040.0
2019-10-08 13:00:00,101.04,101.11,100.92,100.97,16908.0,79.7349,79.7901,79.6402,79.6796,16908.0
2019-10-08 13:10:00,100.97,101.07,100.96,101.07,22503.0,79.6796,79.7585,79.6717,79.7585,22503.0
2019-10-08 13:20:00,101.09,101.19,101.05,101.18,16864.0,79.7743,79.8532,79.7427,79.8453,16864.0
2019-10-08 13:30:00,101.19,101.25,101.05,101.13,11636.0,79.8532,79.9006,79.7427,79.8059,11636.0
2019-10-08 13:40:00,101.13,101.26,101.12,101.25,19531.0,79.8059,79.9085,79.798,79.9006,19531.0
2019-10-08 13:50:00,101.25,101.26,101.05,101.06,14256.0,79.9006,79.9085,79.7427,79.7506,14256.0
2019-10-08 14:00:00,101.04,101.07,100.94,100.99,17515.0,79.7349,79.7585,79.6559,79.6954,17515.0
2019-10-08 14:10:00,100.96,101.01,100.93,100.97,18743.0,79.6717,79.7112,79.648,79.6796,18743.0
2019-10-08 14:20:00,100.98,101.06,100.94,101.02,15612.0,79.6875,79.7506,79.6559,79.7191,15612.0
2019-10-08 14:30:00,101.03,101.43,101.02,101.3,19018.0,79.727,80.0426,79.7191,79.94,19018.0
2019-10-08 14:40:00,101.28,101.46,101.22,101.44,13157.0,79.9242,80.0663,79.8769,80.0505,13157.0
2019-10-08 14:50:00,101.44,101.46,100.91,101.24,30089.0,80.0505,80.0663,79.6323,79.8927,30089.0
2019-10-08 15:00:00,101.2,101.36,100.94,101.11,21680.0,79.8611,79.9874,79.6559,79.7901,21680.0
2019-10-08 15:10:00,101.12,101.45,100.99,101.45,35671.0,79.798,80.0584,79.6954,80.0584,35671.0
2019-10-08 15:20:00,101.45,101.55,101.36,101.42,58567.0,80.0584,80.1373,79.9874,80.0347,58567.0
2019-10-08 15:30:00,101.41,101.5,101.23,101.24,67114.0,80.0268,80.0979,79.8848,79.8927,67114.0
2019-10-08 15:40:00,101.23,101.31,101.13,101.23,66667.0,79.8848,79.9479,79.8059,79.8848,66667.0
2019-10-08 15:50:00,101.18,101.26,100.79,100.83,222291.0,79.8453,79.9085,79.5376,79.5691,222291.0
2019-10-09 09:30:00,101.96,103.0,101.76,103.0,46336.0,80.4609,81.2816,80.303,81.2816,46336.0
2019-10-09 09:40:00,102.95,103.2,102.67,103.2,40870.0,81.2421,81.4394,81.0212,81.4394,40870.0
2019-10-09 09:50:00,103.2,103.29,102.66,102.86,37972.0,81.4394,81.5104,81.0133,81.1711,37972.0
2019-10-09 10:00:00,102.87,102.95,102.77,102.87,22481.0,81.179,81.2421,81.1001,81.179,22481.0
2019-10-09 10:10:00,102.91,102.94,102.59,102.81,30175.0,81.2105,81.2342,80.958,81.1316,30175.0
2019-10-09 10:20:00,102.81,102.89,102.7,102.72,39245.0,81.1316,81.1948,81.0448,81.0606,39245.0
2019-10-09 10:30:00,102.67,103.18,102.63,102.95,37154.0,81.0212,81.4236,80.9896,81.2421,37154.0
2019-10-09 10:40:00,102.97,103.4,102.96,103.34,39447.0,81.2579,81.5972,81.25,81.5499,39447.0
2019-10-09 10:50:00,103.36,103.42,103.11,103.17,22179.0,81.5657,81.613,81.3684,81.4157,22179.0
2019-10-09 11:00:00,103.26,103.33,103.04,103.16,18244.0,81.4867,81.542,81.3131,81.4078,18244.0
2019-10-09 11:10:00,103.14,103.17,102.95,103.17,23275.0,81.392,81.4157,81.2421,81.4157,23275.0
2019-10-09 11:20:00,103.15,103.23,102.97,103.02,20264.0,81.3999,81.4631,81.2579,81.2974,20264.0
2019-10-09 11:30:00,103.03,103.06,102.83,103.0,23840.0,81.3052,81.3289,81.1474,81.2816,23840.0
2019-10-09 11:40:00,103.01,103.16,102.91,103.06,14911.0,81.2895,81.4078,81.2105,81.3289,14911.0
2019-10-09 11:50:00,103.07,103.11,102.95,103.08,18419.0,81.3368,81.3684,81.2421,81.3447,18419.0
2019-10-09 12:00:00,103.1,103.37,103.01,103.36,19360.0,81.3605,81.5736,81.2895,81.5657,19360.0
2019-10-09 12:10:00,103.37,103.45,103.28,103.32,20263.0,81.5736,81.6367,81.5025,81.5341,20263.0
2019-10-09 12:20:00,103.31,103.5,103.31,103.44,22623.0,81.5262,81.6761,81.5262,81.6288,22623.0
2019-10-09 12:30:00,103.43,103.5,103.37,103.4,24707.0,81.6209,81.6761,81.5736,81.5972,24707.0
2019-10-09 12:40:00,103.39,103.44,103.31,103.44,24261.0,81.5893,81.6288,81.5262,81.6288,24261.0
2019-10-09 12:50:00,103.43,103.43,103.19,103.24,19400.0,81.6209,81.6209,81.4315,81.471,19400.0
2019-10-09 13:00:00,103.26,103.44,103.14,103.25,23892.0,81.4867,81.6288,81.392,81.4789,23892.0
2019-10-09 13:10:00,103.22,103.3,103.17,103.19,19935.0,81.4552,81.5183,81.4157,81.4315,19935.0
2019-10-09 13:20:00,103.17,103.21,103.07,103.19,21197.0,81.4157,81.4473,81.3368,81.4315,21197.0
2019-10-09 13:30:00,103.18,103.39,103.17,103.39,19435.0,81.4236,81.5893,81.4157,81.5893,19435.0
2019-10-09 13:40:00,103.37,103.46,103.37,103.43,18268.0,81.5736,81.6446,81.5736,81.6209,18268.0
2019-10-09 13:50:00,103.43,103.45,103.28,103.42,27096.0,81.6209,81.6367,81.5025,81.613,27096.0
2019-10-09 14:00:00,103.4,103.57,103.34,103.34,31967.0,81.5972,81.7314,81.5499,81.5499,31967.0
2019-10-09 14:10:00,103.38,103.52,103.33,103.49,27976.0,81.5814,81.6919,81.542,81.6682,27976.0
2019-10-09 14:20:00,103.48,103.53,103.29,103.37,25327.0,81.6604,81.6998,81.5104,81.5736,25327.0
2019-10-09 14:30:00,103.35,103.37,103.23,103.3,22992.0,81.5578,81.5736,81.4631,81.5183,22992.0
2019-10-09 14:40:00,103.32,103.42,103.26,103.34,26908.0,81.5341,81.613,81.4867,81.5499,26908.0
2019-10-09 14:50:00,103.38,103.49,103.35,103.43,22670.0,81.5814,81.6682,81.5578,81.6209,22670.0
2019-10-09 15:00:00,103.41,103.44,103.27,103.3,27387.0,81.6051,81.6288,81.4946,81.5183,27387.0
2019-10-09 15:10:00,103.31,103.36,103.24,103.32,33288.0,81.5262,81.5657,81.471,81.5341,33288.0
2019-10-09 15:20:00,103.33,103.35,103.26,103.31,32410.0,81.542,81.5578,81.4867,81.5262,32410.0
2019-10-09 15:30:00,103.31,103.34,103.2,103.23,42862.0,81.5262,81.5499,81.4394,81.4631,42862.0
2019-10-09 15:40:00,103.23,103.23,102.7,102.77,76327.0,81.4631,81.4631,81.0448,81.1001,76327.0
2019-10-09 15:50:00,102.78,102.87,102.62,102.74,144977.0,81.108,81.179,80.9817,81.0764,144977.0
2019-10-10 09:30:00,103.62,104.25,103.45,103.97,103003.0,81.7708,82.268,81.6367,82.047,103003.0
2019-10-10 09:40:00,104.02,104.16,103.87,104.13,26301.0,82.0865,82.197,81.9681,82.1733,26301.0
2019-10-10 09:50:00,104.18,104.94,104.18,104.86,54019.0,82.2128,82.8125,82.2128,82.7494,54019.0
2019-10-10 10:00:00,104.87,104.94,104.65,104.72,50162.0,82.7573,82.8125,82.5837,82.6389,50162.0
2019-10-10 10:10:00,104.72,105.19,104.72,105.15,69500.0,82.6389,83.0098,82.6389,82.9782,69500.0
2019-10-10 10:20:00,105.13,105.15,104.94,105.02,58302.0,82.9624,82.9782,82.8125,82.8756,58302.0
2019-10-10 10:30:00,105.05,105.12,104.88,105.09,48431.0,82.8993,82.9545,82.7652,82.9309,48431.0
2019-10-10 10:40:00,105.1,105.2,104.95,104.97,66595.0,82.9388,83.0177,82.8204,82.8362,66595.0
2019-10-10 10:50:00,104.96,105.38,104.96,105.3,67547.0,82.8283,83.1597,82.8283,83.0966,67547.0
2019-10-10 11:00:00,105.27,105.52,105.12,105.5,53340.0,83.0729,83.2702,82.9545,83.2544,53340.0
2019-10-10 11:10:00,105.52,105.77,105.48,105.71,47790.0,83.2702,83.4675,83.2386,83.4201,47790.0
2019-10-10 11:20:00,105.74,105.82,105.38,105.53,48853.0,83.4438,83.5069,83.1597,83.2781,48853.0
2019-10-10 11:30:00,105.51,105.55,105.33,105.51,40384.0,83.2623,83.2939,83.1203,83.2623,40384.0
2019-10-10 11:40:00,105.51,105.68,105.49,105.57,62065.0,83.2623,83.3965,83.2465,83.3097,62065.0
2019-10-10 11:50:00,105.57,105.64,105.43,105.6,37663.0,83.3097,83.3649,83.1992,83.3333,37663.0
2019-10-10 12:00:00,105.57,105.62,105.47,105.54,54731.0,83.3097,83.3491,83.2307,83.286,54731.0
2019-10-10 12:10:00,105.53,105.73,105.52,105.58,48281.0,83.2781,83.4359,83.2702,83.3176,48281.0
2019-10-10 12:20:00,105.57,105.57,105.36,105.44,58789.0,83.3097,83.3097,83.1439,83.2071,58789.0
2019-10-10 12:30:00,105.46,105.54,105.3,105.49,26427.0,83.2229,83.286,83.0966,83.2465,26427.0
2019-10-10 12:40:00,105.47,105.79,105.46,105.79,36773.0,83.2307,83.4833,83.2229,83.4833,36773.0
2019-10-10 12:50:00,105.79,105.91,105.74,105.9,30885.0,83.4833,83.578,83.4438,83.5701,30885.0
2019-10-10 13:00:00,105.9,106.0,105.74,105.74,50125.0,83.5701,83.649,83.4438,83.4438,50125.0
2019-10-10 13:10:00,105.77,105.78,105.44,105.48,28619.0,83.4675,83.4754,83.2071,83.2386,28619.0
2019-10-10 13:20:00,105.49,105.75,105.42,105.69,73513.0,83.2465,83.4517,83.1913,83.4044,73513.0
2019-10-10 13:30:00,105.69,105.75,105.51,105.7,26338.0,83.4044,83.4517,83.2623,83.4123,26338.0
2019-10-10 13:40:00,105.7,106.09,105.7,106.03,34361.0,83.4123,83.72,83.4123,83.6727,34361.0
2019-10-10 13:50:00,106.05,106.31,106.03,106.27,31920.0,83.6885,83.8936,83.6727,83.8621,31920.0
2019-10-10 14:00:00,106.27,106.35,105.74,105.88,47146.0,83.8621,83.9252,83.4438,83.5543,47146.0
2019-10-10 14:10:00,105.87,106.18,105.83,106.07,38873.0,83.5464,83.791,83.5148,83.7042,38873.0
2019-10-10 14:20:00,106.07,106.25,105.96,106.24,43389.0,83.7042,83.8463,83.6174,83.8384,43389.0
2019-10-10 14:30:00,106.24,106.48,106.22,106.48,56034.0,83.8384,84.0278,83.8226,84.0278,56034.0
2019-10-10 14:40:00,106.46,106.61,106.37,106.5,78858.0,84.012,84.1304,83.941,84.0436,78858.0
2019-10-10 14:50:00,106.49,106.56,106.33,106.54,68806.0,84.0357,84.0909,83.9094,84.0751,68806.0
2019-10-10 15:00:00,106.55,106.63,106.43,106.51,65647.0,84.083,84.1462,83.9883,84.0515,65647.0
2019-10-10 15:10:00,106.5,106.6,106.35,106.36,92750.0,84.0436,84.1225,83.9252,83.9331,92750.0
2019-10-10 15:20:00,106.36,106.66,106.3,106.65,131390.0,83.9331,84.1698,83.8857,84.1619,131390.0
2019-10-10 15:30:00,106.64,106.71,106.22,106.29,112025.0,84.154,84.2093,83.8226,83.8778,112025.0
2019-10-10 15:40:00,106.29,106.5,106.2,106.46,131599.0,83.8778,84.0436,83.8068,84.012,131599.0
2019-10-10 15:50:00,106.46,106.71,106.41,106.6,446424.0,84.012,84.2093,83.9725,84.1225,446424.0
2019-10-11 09:30:00,107.0,107.72,107.0,107.6,107140.0,84.4381,85.0063,84.4381,84.9116,107140.0
2019-10-11 09:40:00,107.6,108.2,107.55,107.83,76830.0,84.9116,85.3851,84.8722,85.0931,76830.0
2019-10-11 09:50:00,107.79,108.11,107.58,107.9,30065.0,85.0616,85.3141,84.8958,85.1484,30065.0
2019-10-11 10:00:00,107.91,108.18,107.87,107.88,34280.0,85.1563,85.3693,85.1247,85.1326,34280.0
2019-10-11 10:10:00,107.92,108.03,107.74,107.87,29772.0,85.1641,85.251,85.0221,85.1247,29772.0
2019-10-11 10:20:00,107.84,107.85,107.61,107.65,46147.0,85.101,85.1089,84.9195,84.9511,46147.0
2019-10-11 10:30:00,107.68,107.7,107.23,107.26,39299.0,84.9748,84.9905,84.6196,84.6433,39299.0
2019-10-11 10:40:00,107.26,107.39,107.23,107.34,31176.0,84.6433,84.7459,84.6196,84.7064,31176.0
2019-10-11 10:50:00,107.33,107.37,106.92,106.95,27554.0,84.6986,84.7301,84.375,84.3987,27554.0
2019-10-11 11:00:00,106.99,107.24,106.93,107.22,30266.0,84.4302,84.6275,84.3829,84.6117,30266.0
2019-10-11 11:10:00,107.2,107.26,107.07,107.25,41060.0,84.596,84.6433,84.4934,84.6354,41060.0
2019-10-11 11:20:00,107.28,107.39,107.08,107.09,38194.0,84.6591,84.7459,84.5013,84.5092,38194.0
2019-10-11 11:30:00,107.09,107.37,107.07,107.16,25773.0,84.5092,84.7301,84.4934,84.5644,25773.0
2019-10-11 11:40:00,107.16,107.37,107.07,107.13,35113.0,84.5644,84.7301,84.4934,84.5407,35113.0
2019-10-11 11:50:00,107.14,107.15,106.83,106.9,31905.0,84.5486,84.5565,84.304,84.3592,31905.0
2019-10-11 12:00:00,106.91,106.92,106.75,106.86,30892.0,84.3671,84.375,84.2408,84.3277,30892.0
2019-10-11 12:10:00,106.88,107.06,106.83,106.92,21205.0,84.3434,84.4855,84.304,84.375,21205.0
2019-10-11 12:20:00,106.94,107.06,106.86,106.94,22545.0,84.3908,84.4855,84.3277,84.3908,22545.0
2019-10-11 12:30:00,106.95,107.15,106.67,107.13,58992.0,84.3987,84.5565,84.1777,84.5407,58992.0
2019-10-11 12:40:00,107.14,107.3,106.98,107.29,21146.0,84.5486,84.6749,84.4224,84.667,21146.0
2019-10-11 12:50:00,107.31,107.46,107.3,107.45,21225.0,84.6828,84.8011,84.6749,84.7932,21225.0
2019-10-11 13:00:00,107.48,107.6,107.38,107.49,22878.0,84.8169,84.9116,84.738,84.8248,22878.0
2019-10-11 13:10:00,107.5,107.53,107.32,107.32,21449.0,84.8327,84.8564,84.6907,84.6907,21449.0
2019-10-11 13:20:00,107.32,107.55,107.19,107.27,35707.0,84.6907,84.8722,84.5881,84.6512,35707.0
2019-10-11 13:30:00,107.23,107.37,107.11,107.18,18591.0,84.6196,84.7301,84.5249,84.5802,18591.0
2019-10-11 13:40:00,107.16,107.39,107.11,107.38,18702.0,84.5644,84.7459,84.5249,84.738,18702.0
2019-10-11 13:50:00,107.38,107.46,107.32,107.32,17933.0,84.738,84.8011,84.6907,84.6907,17933.0
2019-10-11 14:00:00,107.32,107.46,107.26,107.36,20224.0,84.6907,84.8011,84.6433,84.7222,20224.0
2019-10-11 14:10:00,107.34,107.5,107.22,107.49,20431.0,84.7064,84.8327,84.6117,84.8248,20431.0
2019-10-11 14:20:00,107.49,107.59,107.42,107.51,14056.0,84.8248,84.9037,84.7696,84.8406,14056.0
2019-10-11 14:30:00,107.51,107.55,107.44,107.49,23545.0,84.8406,84.8722,84.7854,84.8248,23545.0
2019-10-11 14:40:00,107.49,107.53,107.25,107.25,22093.0,84.8248,84.8564,84.6354,84.6354,22093.0
2019-10-11 14:50:00,107.26,107.37,107.19,107.27,26298.0,84.6433,84.7301,84.5881,84.6512,26298.0
2019-10-11 15:00:00,107.25,107.33,107.13,107.24,29945.0,84.6354,84.6986,84.5407,84.6275,29945.0
2019-10-11 15:10:00,107.21,107.27,107.14,107.2,39199.0,84.6039,84.6512,84.5486,84.596,39199.0
2019-10-11 15:20:00,107.21,107.35,107.14,107.35,31499.0,84.6039,84.7143,84.5486,84.7143,31499.0
2019-10-11 15:30:00,107.36,107.42,107.13,107.42,46992.0,84.7222,84.7696,84.5407,84.7696,46992.0
2019-10-11 15:40:00,107.44,107.49,106.94,107.05,54362.0,84.7854,84.8248,84.3908,84.4776,54362.0
2019-10-11 15:50:00,107.02,107.13,106.42,106.53,155321.0,84.4539,84.5407,83.9804,84.0672,155321.0
2019-10-14 09:30:00,106.0,106.27,105.78,106.18,30787.0,83.649,83.8621,83.4754,83.791,30787.0
2019-10-14 09:40:00,106.17,106.53,106.16,106.5,19843.0,83.7831,84.0672,83.7753,84.0436,19843.0
2019-10-14 09:50:00,106.52,106.78,106.5,106.7,17119.0,84.0593,84.2645,84.0436,84.2014,17119.0
2019-10-14 10:00:00,106.71,106.88,106.57,106.86,25315.0,84.2093,84.3434,84.0988,84.3277,25315.0
2019-10-14 10:10:00,106.85,106.95,106.63,106.71,19535.0,84.3198,84.3987,84.1462,84.2093,19535.0
2019-10-14 10:20:00,106.67,106.72,106.47,106.49,15812.0,84.1777,84.2172,84.0199,84.0357,15812.0
2019-10-14 10:30:00,106.52,106.62,106.45,106.6,21433.0,84.0593,84.1383,84.0041,84.1225,21433.0
2019-10-14 10:40:00,106.61,106.61,106.37,106.42,13356.0,84.1304,84.1304,83.941,83.9804,13356.0
2019-10-14 10:50:00,106.43,106.49,106.28,106.43,12553.0,83.9883,84.0357,83.87,83.9883,12553.0
2019-10-14 11:00:00,106.43,106.61,106.4,106.51,17069.0,83.9883,84.1304,83.9647,84.0515,17069.0
2019-10-14 11:10:00,106.51,106.71,106.48,106.5,15777.0,84.0515,84.2093,84.0278,84.0436,15777.0
2019-10-14 11:20:00,106.49,106.66,106.41,106.66,22655.0,84.0357,84.1698,83.9725,84.1698,22655.0
2019-10-14 11:30:00,106.62,106.78,106.57,106.78,16986.0,84.1383,84.2645,84.0988,84.2645,16986.0
2019-10-14 11:40:00,106.8,106.83,106.68,106.68,17319.0,84.2803,84.304,84.1856,84.1856,17319.0
2019-10-14 11:50:00,106.65,106.72,106.59,106.66,13044.0,84.1619,84.2172,84.1146,84.1698,13044.0
2019-10-14 12:00:00,106.64,106.72,106.57,106.58,13038.0,84.154,84.2172,84.0988,84.1067,13038.0
2019-10-14 12:10:00,106.59,106.7,106.58,106.66,16227.0,84.1146,84.2014,84.1067,84.1698,16227.0
2019-10-14 12:20:00,106.64,106.69,106.52,106.64,16238.0,84.154,84.1935,84.0593,84.154,16238.0
2019-10-14 12:30:00,106.65,106.82,106.65,106.8,9168.0,84.1619,84.2961,84.1619,84.2803,9168.0
2019-10-14 12:40:00,106.82,107.19,106.8,107.06,46738.0,84.2961,84.5881,84.2803,84.4855,46738.0
2019-10-14 12:50:00,107.06,107.08,106.93,106.94,13457.0,84.4855,84.5013,84.3829,84.3908,13457.0
2019-10-14 13:00:00,106.96,106.97,106.87,106.89,10791.0,84.4066,84.4145,84.3355,84.3513,10791.0
2019-10-14 13:10:00,106.89,107.03,106.89,106.9,14199.0,84.3513,84.4618,84.3513,84.3592,14199.0
2019-10-14 13:20:00,106.91,107.01,106.86,106.97,9620.0,84.3671,84.446,84.3277,84.4145,9620.0
2019-10-14 13:30:00,106.95,106.96,106.89,106.9,10570.0,84.3987,84.4066,84.3513,84.3592,10570.0
2019-10-14 13:40:00,106.92,107.03,106.92,106.98,8053.0,84.375,84.4618,84.375,84.4224,8053.0
2019-10-14 13:50:00,107.01,107.09,106.94,107.08,14230.0,84.446,84.5092,84.3908,84.5013,14230.0
2019-10-14 14:00:00,107.1,107.15,107.01,107.05,11293.0,84.517,84.5565,84.446,84.4776,11293.0
2019-10-14 14:10:00,107.05,107.07,106.99,106.99,16647.0,84.4776,84.4934,84.4302,84.4302,16647.0
2019-10-14 14:20:00,106.99,107.1,106.99,107.05,13430.0,84.4302,84.517,84.4302,84.4776,13430.0
2019-10-14 14:30:00,107.06,107.09,107.02,107.06,16311.0,84.4855,84.5092,84.4539,84.4855,16311.0
2019-10-14 14:40:00,107.06,107.07,106.95,106.95,9734.0,84.4855,84.4934,84.3987,84.3987,9734.0
2019-10-14 14:50:00,106.95,107.05,106.94,107.03,16960.0,84.3987,84.4776,84.3908,84.4618,16960.0
2019-10-14 15:00:00,107.01,107.08,106.97,107.06,21806.0,84.446,84.5013,84.4145,84.4855,21806.0
2019-10-14 15:10:00,107.07,107.09,106.97,107.05,19102.0,84.4934,84.5092,84.4145,84.4776,19102.0
2019-10-14 15:20:00,107.06,107.06,106.95,106.97,17986.0,84.4855,84.4855,84.3987,84.4145,17986.0
2019-10-14 15:30:00,106.97,106.98,106.83,106.93,62554.0,84.4145,84.4224,84.304,84.3829,62554.0
2019-10-14 15:40:00,106.93,106.93,106.58,106.59,70989.0,84.3829,84.3829,84.1067,84.1146,70989.0
2019-10-14 15:50:00,106.55,106.78,106.54,106.65,136713.0,84.083,84.2645,84.0751,84.1619,136713.0
2019-10-15 09:30:00,106.5,107.09,106.16,107.04,47269.0,84.0436,84.5092,83.7753,84.4697,47269.0
2019-10-15 09:40:00,106.98,107.49,106.82,107.33,24067.0,84.4224,84.8248,84.2961,84.6986,24067.0
2019-10-15 09:50:00,107.42,107.69,107.15,107.43,33939.0,84.7696,84.9826,84.5565,84.7775,33939.0
2019-10-15 10:00:00,107.44,107.66,107.39,107.48,55798.0,84.7854,84.959,84.7459,84.8169,55798.0
2019-10-15 10:10:00,107.48,107.74,107.47,107.66,45816.0,84.8169,85.0221,84.809,84.959,45816.0
2019-10-15 10:20:00,107.64,107.81,107.46,107.78,29253.0,84.9432,85.0773,84.8011,85.0537,29253.0
2019-10-15 10:30:00,107.79,107.98,107.64,107.95,23897.0,85.0616,85.2115,84.9432,85.1878,23897.0
2019-10-15 10:40:00,107.97,108.08,107.82,107.94,20795.0,85.2036,85.2904,85.0852,85.1799,20795.0
2019-10-15 10:50:00,107.95,108.12,107.87,107.88,27957.0,85.1878,85.322,85.1247,85.1326,27957.0
2019-10-15 11:00:00,107.87,108.06,107.84,107.95,25245.0,85.1247,85.2746,85.101,85.1878,25245.0
2019-10-15 11:10:00,107.93,107.98,107.67,107.72,35826.0,85.172,85.2115,84.9669,85.0063,35826.0
2019-10-15 11:20:00,107.71,107.78,107.57,107.74,16297.0,84.9984,85.0537,84.8879,85.0221,16297.0
2019-10-15 11:30:00,107.7,107.83,107.6,107.64,27393.0,84.9905,85.0931,84.9116,84.9432,27393.0
2019-10-15 11:40:00,107.62,107.71,107.53,107.68,20373.0,84.9274,84.9984,84.8564,84.9748,20373.0
2019-10-15 11:50:00,107.69,107.86,107.69,107.85,14230.0,84.9826,85.1168,84.9826,85.1089,14230.0
2019-10-15 12:00:00,107.85,107.9,107.64,107.74,17822.0,85.1089,85.1484,84.9432,85.0221,17822.0
2019-10-15 12:10:00,107.72,107.84,107.65,107.68,10180.0,85.0063,85.101,84.9511,84.9748,10180.0
2019-10-15 12:20:00,107.68,107.73,107.65,107.69,9773.0,84.9748,85.0142,84.9511,84.9826,9773.0
2019-10-15 12:30:00,107.7,107.81,107.7,107.76,15634.0,84.9905,85.0773,84.9905,85.0379,15634.0
2019-10-15 12:40:00,107.75,107.85,107.73,107.81,16051.0,85.03,85.1089,85.0142,85.0773,16051.0
2019-10-15 12:50:00,107.81,107.89,107.78,107.86,16010.0,85.0773,85.1405,85.0537,85.1168,16010.0
2019-10-15 13:00:00,107.86,107.89,107.74,107.82,16244.0,85.1168,85.1405,85.0221,85.0852,16244.0
2019-10-15 13:10:00,107.81,107.89,107.73,107.81,20420.0,85.0773,85.1405,85.0142,85.0773,20420.0
2019-10-15 13:20:00,107.81,107.84,107.75,107.81,18463.0,85.0773,85.101,85.03,85.0773,18463.0
2019-10-15 13:30:00,107.82,107.89,107.78,107.81,12218.0,85.0852,85.1405,85.0537,85.0773,12218.0
2019-10-15 13:40:00,107.82,107.9,107.77,107.85,12137.0,85.0852,85.1484,85.0458,85.1089,12137.0
2019-10-15 13:50:00,107.86,107.87,107.7,107.72,13796.0,85.1168,85.1247,84.9905,85.0063,13796.0
2019-10-15 14:00:00,107.72,107.72,107.52,107.63,12782.0,85.0063,85.0063,84.8485,84.9353,12782.0
2019-10-15 14:10:00,107.62,107.77,107.61,107.75,11307.0,84.9274,85.0458,84.9195,85.03,11307.0
2019-10-15 14:20:00,107.75,107.78,107.67,107.72,12515.0,85.03,85.0537,84.9669,85.0063,12515.0
2019-10-15 14:30:00,107.72,107.77,107.67,107.68,24392.0,85.0063,85.0458,84.9669,84.9748,24392.0
2019-10-15 14:40:00,107.69,107.8,107.69,107.74,15647.0,84.9826,85.0694,84.9826,85.0221,15647.0
2019-10-15 14:50:00,107.74,107.81,107.58,107.67,19019.0,85.0221,85.0773,84.8958,84.9669,19019.0
2019-10-15 15:00:00,107.67,107.76,107.52,107.53,49949.0,84.9669,85.0379,84.8485,84.8564,49949.0
2019-10-15 15:10:00,107.54,107.63,107.54,107.59,12500.0,84.8643,84.9353,84.8643,84.9037,12500.0
2019-10-15 15:20:00,107.61,107.71,107.55,107.66,14250.0,84.9195,84.9984,84.8722,84.959,14250.0
2019-10-15 15:30:00,107.66,107.71,107.55,107.65,29358.0,84.959,84.9984,84.8722,84.9511,29358.0
2019-10-15 15:40:00,107.64,107.66,107.45,107.48,34025.0,84.9432,84.959,84.7932,84.8169,34025.0
2019-10-15 15:50:00,107.48,107.52,107.31,107.31,147263.0,84.8169,84.8485,84.6828,84.6828,147263.0
2019-10-16 09:30:00,106.79,107.71,106.72,107.56,54058.0,84.2724,84.9984,84.2172,84.8801,54058.0
2019-10-16 09:40:00,107.69,107.77,107.41,107.41,25679.0,84.9826,85.0458,84.7617,84.7617,25679.0
2019-10-16 09:50:00,107.37,107.52,107.26,107.33,13938.0,84.7301,84.8485,84.6433,84.6986,13938.0
2019-10-16 10:00:00,107.37,107.44,107.2,107.43,42012.0,84.7301,84.7854,84.596,84.7775,42012.0
2019-10-16 10:10:00,107.44,107.52,107.26,107.41,15937.0,84.7854,84.8485,84.6433,84.7617,15937.0
2019-10-16 10:20:00,107.4,107.4,107.11,107.15,20919.0,84.7538,84.7538,84.5249,84.5565,20919.0
2019-10-16 10:30:00,107.1,107.23,107.02,107.03,17678.0,84.517,84.6196,84.4539,84.4618,17678.0
2019-10-16 10:40:00,107.0,107.08,106.71,106.91,33114.0,84.4381,84.5013,84.2093,84.3671,33114.0
2019-10-16 10:50:00,106.9,107.19,106.89,107.17,12527.0,84.3592,84.5881,84.3513,84.5723,12527.0
2019-10-16 11:00:00,107.17,107.27,107.11,107.25,33593.0,84.5723,84.6512,84.5249,84.6354,33593.0
2019-10-16 11:10:00,107.25,107.29,106.94,106.94,27562.0,84.6354,84.667,84.3908,84.3908,27562.0
2019-10-16 11:20:00,106.94,107.09,106.87,107.0,23411.0,84.3908,84.5092,84.3355,84.4381,23411.0
2019-10-16 11:30:00,106.98,106.99,106.72,106.79,18761.0,84.4224,84.4302,84.2172,84.2724,18761.0
2019-10-16 11:40:00,106.78,106.81,106.6,106.79,29703.0,84.2645,84.2882,84.1225,84.2724,29703.0
2019-10-16 11:50:00,106.76,106.8,106.66,106.72,12993.0,84.2487,84.2803,84.1698,84.2172,12993.0
2019-10-16 12:00:00,106.73,106.88,106.72,106.85,16244.0,84.2251,84.3434,84.2172,84.3198,16244.0
2019-10-16 12:10:00,106.85,106.86,106.7,106.71,12223.0,84.3198,84.3277,84.2014,84.2093,12223.0
2019-10-16 12:20:00,106.7,106.75,106.66,106.75,14959.0,84.2014,84.2408,84.1698,84.2408,14959.0
2019-10-16 12:30:00,106.75,106.78,106.54,106.54,18339.0,84.2408,84.2645,84.0751,84.0751,18339.0
2019-10-16 12:40:00,106.54,106.59,106.45,106.52,14923.0,84.0751,84.1146,84.0041,84.0593,14923.0
2019-10-16 12:50:00,106.52,106.54,106.43,106.5,13617.0,84.0593,84.0751,83.9883,84.0436,13617.0
2019-10-16 13:00:00,106.5,106.51,106.24,106.24,24538.0,84.0436,84.0515,83.8384,83.8384,24538.0
2019-10-16 13:10:00,106.24,106.25,106.1,106.13,15277.0,83.8384,83.8463,83.7279,83.7516,15277.0
2019-10-16 13:20:00,106.11,106.15,105.94,106.03,30385.0,83.7358,83.7674,83.6016,83.6727,30385.0
2019-10-16 13:30:00,106.03,106.16,106.01,106.13,20329.0,83.6727,83.7753,83.6569,83.7516,20329.0
2019-10-16 13:40:00,106.1,106.31,106.09,106.3,12912.0,83.7279,83.8936,83.72,83.8857,12912.0
2019-10-16 13:50:00,106.31,106.36,106.27,106.32,14789.0,83.8936,83.9331,83.8621,83.9015,14789.0
2019-10-16 14:00:00,106.33,106.39,106.27,106.31,12794.0,83.9094,83.9568,83.8621,83.8936,12794.0
2019-10-16 14:10:00,106.3,106.34,106.16,106.2,16719.0,83.8857,83.9173,83.7753,83.8068,16719.0
2019-10-16 14:20:00,106.18,106.29,106.17,106.25,21044.0,83.791,83.8778,83.7831,83.8463,21044.0
2019-10-16 14:30:00,106.24,106.35,106.17,106.35,35357.0,83.8384,83.9252,83.7831,83.9252,35357.0
2019-10-16 14:40:00,106.35,106.51,106.35,106.51,29842.0,83.9252,84.0515,83.9252,84.0515,29842.0
2019-10-16 14:50:00,106.52,106.57,106.42,106.49,27275.0,84.0593,84.0988,83.9804,84.0357,27275.0
2019-10-16 15:00:00,106.46,106.48,106.35,106.38,29997.0,84.012,84.0278,83.9252,83.9489,29997.0
2019-10-16 15:10:00,106.37,106.38,106.25,106.3,36668.0,83.941,83.9489,83.8463,83.8857,36668.0
2019-10-16 15:20:00,106.3,106.31,106.22,106.23,35951.0,83.8857,83.8936,83.8226,83.8305,35951.0
2019-10-16 15:30:00,106.24,106.48,106.21,106.36,67075.0,83.8384,84.0278,83.8147,83.9331,67075.0
2019-10-16 15:40:00,106.35,106.38,106.14,106.18,104373.0,83.9252,83.9489,83.7595,83.791,104373.0
2019-10-16 15:50:00,106.18,106.41,106.18,106.26,213068.0,83.791,83.9725,83.791,83.8542,213068.0
2019-10-17 09:30:00,107.0,107.26,106.6,107.05,41648.0,84.4381,84.6433,84.1225,84.4776,41648.0
2019-10-17 09:40:00,107.01,107.06,106.75,106.79,15770.0,84.446,84.4855,84.2408,84.2724,15770.0
2019-10-17 09:50:00,106.83,106.83,106.51,106.57,10758.0,84.304,84.304,84.0515,84.0988,10758.0
2019-10-17 10:00:00,106.57,106.75,106.44,106.7,28488.0,84.0988,84.2408,83.9962,84.2014,28488.0
2019-10-17 10:10:00,106.69,106.8,106.69,106.76,29600.0,84.1935,84.2803,84.1935,84.2487,29600.0
2019-10-17 10:20:00,106.69,106.78,106.55,106.62,20262.0,84.1935,84.2645,84.083,84.1383,20262.0
2019-10-17 10:30:00,106.6,106.72,106.56,106.72,18802.0,84.1225,84.2172,84.0909,84.2172,18802.0
2019-10-17 10:40:00,106.72,106.82,106.64,106.65,26707.0,84.2172,84.2961,84.154,84.1619,26707.0
2019-10-17 10:50:00,106.66,106.75,106.66,106.7,12395.0,84.1698,84.2408,84.1698,84.2014,12395.0
2019-10-17 11:00:00,106.7,106.71,106.39,106.71,43589.0,84.2014,84.2093,83.9568,84.2093,43589.0
2019-10-17 11:10:00,106.72,106.99,106.63,106.92,40631.0,84.2172,84.4302,84.1462,84.375,40631.0
2019-10-17 11:20:00,106.92,106.92,106.68,106.82,24868.0,84.375,84.375,84.1856,84.2961,24868.0
2019-10-17 11:30:00,106.81,106.84,106.61,106.78,25739.0,84.2882,84.3119,84.1304,84.2645,25739.0
2019-10-17 11:40:00,106.75,106.75,106.65,106.69,18712.0,84.2408,84.2408,84.1619,84.1935,18712.0
2019-10-17 11:50:00,106.71,106.72,106.54,106.56,13697.0,84.2093,84.2172,84.0751,84.0909,13697.0
2019-10-17 12:00:00,106.55,106.55,106.41,106.53,13187.0,84.083,84.083,83.9725,84.0672,13187.0
2019-10-17 12:10:00,106.55,106.58,106.43,106.48,11526.0,84.083,84.1067,83.9883,84.0278,11526.0
2019-10-17 12:20:00,106.48,106.7,106.48,106.68,8123.0,84.0278,84.2014,84.0278,84.1856,8123.0
2019-10-17 12:30:00,106.7,106.8,106.65,106.78,12556.0,84.2014,84.2803,84.1619,84.2645,12556.0
2019-10-17 12:40:00,106.8,106.84,106.77,106.8,7393.0,84.2803,84.3119,84.2566,84.2803,7393.0
2019-10-17 12:50:00,106.8,106.96,106.79,106.94,7612.0,84.2803,84.4066,84.2724,84.3908,7612.0
2019-10-17 13:00:00,106.92,107.0,106.81,106.82,18359.0,84.375,84.4381,84.2882,84.2961,18359.0
2019-10-17 13:10:00,106.81,106.86,106.71,106.84,30909.0,84.2882,84.3277,84.2093,84.3119,30909.0
2019-10-17 13:20:00,106.84,106.92,106.82,106.89,13565.0,84.3119,84.375,84.2961,84.3513,13565.0
2019-10-17 13:30:00,106.89,107.07,106.88,107.04,33348.0,84.3513,84.4934,84.3434,84.4697,33348.0
2019-10-17 13:40:00,107.02,107.1,106.96,107.0,48487.0,84.4539,84.517,84.4066,84.4381,48487.0
2019-10-17 13:50:00,107.0,107.14,106.99,107.06,16334.0,84.4381,84.5486,84.4302,84.4855,16334.0
2019-10-17 14:00:00,107.06,107.06,106.81,106.88,12006.0,84.4855,84.4855,84.2882,84.3434,12006.0
2019-10-17 14:10:00,106.9,107.0,106.88,107.0,10529.0,84.3592,84.4381,84.3434,84.4381,10529.0
2019-10-17 14:20:00,106.96,107.0,106.92,107.0,17512.0,84.4066,84.4381,84.375,84.4381,17512.0
2019-10-17 14:30:00,106.99,106.99,106.86,106.9,13579.0,84.4302,84.4302,84.3277,84.3592,13579.0
2019-10-17 14:40:00,106.9,106.9,106.81,106.86,14160.0,84.3592,84.3592,84.2882,84.3277,14160.0
2019-10-17 14:50:00,106.86,107.0,106.84,106.95,17184.0,84.3277,84.4381,84.3119,84.3987,17184.0
2019-10-17 15:00:00,106.95,107.04,106.93,106.98,25310.0,84.3987,84.4697,84.3829,84.4224,25310.0
2019-10-17 15:10:00,106.99,107.11,106.94,106.99,16007.0,84.4302,84.5249,84.3908,84.4302,16007.0
2019-10-17 15:20:00,106.98,107.09,106.97,107.02,24663.0,84.4224,84.5092,84.4145,84.4539,24663.0
2019-10-17 15:30:00,107.03,107.14,107.01,107.09,31020.0,84.4618,84.5486,84.446,84.5092,31020.0
2019-10-17 15:40:00,107.09,107.23,107.04,107.12,45281.0,84.5092,84.6196,84.4697,84.5328,45281.0
2019-10-17 15:50:00,107.11,107.21,107.04,107.2,176042.0,84.5249,84.6039,84.4697,84.596,176042.0
2019-10-18 09:30:00,107.0,107.49,106.71,107.08,205292.0,84.4381,84.8248,84.2093,84.5013,205292.0
2019-10-18 09:40:00,107.09,107.27,107.05,107.27,11576.0,84.5092,84.6512,84.4776,84.6512,11576.0
2019-10-18 09:50:00,107.21,107.47,107.17,107.41,15438.0,84.6039,84.809,84.5723,84.7617,15438.0
2019-10-18 10:00:00,107.38,107.65,107.2,107.26,21746.0,84.738,84.9511,84.596,84.6433,21746.0
2019-10-18 10:10:00,107.24,107.4,107.16,107.32,22973.0,84.6275,84.7538,84.5644,84.6907,22973.0
2019-10-18 10:20:00,107.25,107.44,107.23,107.43,20983.0,84.6354,84.7854,84.6196,84.7775,20983.0
2019-10-18 10:30:00,107.43,107.55,107.28,107.55,18823.0,84.7775,84.8722,84.6591,84.8722,18823.0
2019-10-18 10:40:00,107.55,107.55,107.21,107.31,27853.0,84.8722,84.8722,84.6039,84.6828,27853.0
2019-10-18 10:50:00,107.33,107.64,107.33,107.61,10379.0,84.6986,84.9432,84.6986,84.9195,10379.0
2019-10-18 11:00:00,107.63,107.83,107.47,107.63,141578.0,84.9353,85.0931,84.809,84.9353,141578.0
2019-10-18 11:10:00,107.62,107.98,107.57,107.93,25466.0,84.9274,85.2115,84.8879,85.172,25466.0
2019-10-18 11:20:00,107.94,107.98,107.87,107.97,12793.0,85.1799,85.2115,85.1247,85.2036,12793.0
2019-10-18 11:30:00,107.95,107.98,107.51,107.55,30351.0,85.1878,85.2115,84.8406,84.8722,30351.0
2019-10-18 11:40:00,107.55,107.57,107.41,107.45,24732.0,84.8722,84.8879,84.7617,84.7932,24732.0
2019-10-18 11:50:00,107.46,107.54,107.18,107.18,31440.0,84.8011,84.8643,84.5802,84.5802,31440.0
2019-10-18 12:00:00,107.19,107.5,107.15,107.44,28006.0,84.5881,84.8327,84.5565,84.7854,28006.0
2019-10-18 12:10:00,107.44,107.5,107.27,107.28,15509.0,84.7854,84.8327,84.6512,84.6591,15509.0
2019-10-18 12:20:00,107.25,107.62,107.21,107.25,82382.0,84.6354,84.9274,84.6039,84.6354,82382.0
2019-10-18 12:30:00,107.25,107.47,107.1,107.44,22766.0,84.6354,84.809,84.517,84.7854,22766.0
2019-10-18 12:40:00,107.49,107.67,107.49,107.61,15463.0,84.8248,84.9669,84.8248,84.9195,15463.0
2019-10-18 12:50:00,107.61,107.84,107.6,107.76,15488.0,84.9195,85.101,84.9116,85.0379,15488.0
2019-10-18 13:00:00,107.77,107.83,107.72,107.75,20971.0,85.0458,85.0931,85.0063,85.03,20971.0
2019-10-18 13:10:00,107.73,107.81,107.67,107.78,13509.0,85.0142,85.0773,84.9669,85.0537,13509.0
2019-10-18 13:20:00,107.78,107.79,107.69,107.71,13646.0,85.0537,85.0616,84.9826,84.9984,13646.0
2019-10-18 13:30:00,107.7,107.7,107.55,107.59,22666.0,84.9905,84.9905,84.8722,84.9037,22666.0
2019-10-18 13:40:00,107.61,107.75,107.58,107.72,18063.0,84.9195,85.03,84.8958,85.0063,18063.0
2019-10-18 13:50:00,107.72,107.73,107.61,107.65,14291.0,85.0063,85.0142,84.9195,84.9511,14291.0
2019-10-18 14:00:00,107.67,107.68,107.57,107.64,18408.0,84.9669,84.9748,84.8879,84.9432,18408.0
2019-10-18 14:10:00,107.65,107.66,107.55,107.58,27560.0,84.9511,84.959,84.8722,84.8958,27560.0
2019-10-18 14:20:00,107.58,107.64,107.5,107.61,24714.0,84.8958,84.9432,84.8327,84.9195,24714.0
2019-10-18 14:30:00,107.61,107.62,107.46,107.46,19537.0,84.9195,84.9274,84.8011,84.8011,19537.0
2019-10-18 14:40:00,107.47,107.51,107.37,107.37,20079.0,84.809,84.8406,84.7301,84.7301,20079.0
2019-10-18 14:50:00,107.37,107.48,107.37,107.47,16555.0,84.7301,84.8169,84.7301,84.809,16555.0
2019-10-18 15:00:00,107.47,107.54,107.46,107.47,30682.0,84.809,84.8643,84.8011,84.809,30682.0
2019-10-18 15:10:00,107.47,107.63,107.46,107.59,33795.0,84.809,84.9353,84.8011,84.9037,33795.0
2019-10-18 15:20:00,107.59,107.62,107.48,107.5,28518.0,84.9037,84.9274,84.8169,84.8327,28518.0
2019-10-18 15:30:00,107.5,107.51,107.35,107.41,43055.0,84.8327,84.8406,84.7143,84.7617,43055.0
2019-10-18 15:40:00,107.41,107.48,107.34,107.41,53573.0,84.7617,84.8169,84.7064,84.7617,53573.0
2019-10-18 15:50:00,107.44,107.56,107.18,107.21,195352.0,84.7854,84.8801,84.5802,84.6039,195352.0
2019-10-21 09:30:00,107.93,108.21,107.57,107.97,72582.0,85.172,85.393,84.8879,85.2036,72582.0
2019-10-21 09:40:00,107.96,108.08,107.9,107.94,24135.0,85.1957,85.2904,85.1484,85.1799,24135.0
2019-10-21 09:50:00,107.92,108.23,107.85,108.22,29311.0,85.1641,85.4088,85.1089,85.4009,29311.0
2019-10-21 10:00:00,108.22,108.34,108.1,108.13,53429.0,85.4009,85.4956,85.3062,85.3299,53429.0
2019-10-21 10:10:00,108.15,108.15,107.97,108.06,26884.0,85.3456,85.3456,85.2036,85.2746,26884.0
2019-10-21 10:20:00,108.05,108.09,107.9,107.92,19808.0,85.2667,85.2983,85.1484,85.1641,19808.0
2019-10-21 10:30:00,107.95,107.95,107.75,107.87,16328.0,85.1878,85.1878,85.03,85.1247,16328.0
2019-10-21 10:40:00,107.88,107.92,107.8,107.84,15563.0,85.1326,85.1641,85.0694,85.101,15563.0
2019-10-21 10:50:00,107.89,108.32,107.89,108.3,21574.0,85.1405,85.4798,85.1405,85.464,21574.0
2019-10-21 11:00:00,108.32,108.34,108.12,108.21,23195.0,85.4798,85.4956,85.322,85.393,23195.0
2019-10-21 11:10:00,108.21,108.28,108.1,108.11,21751.0,85.393,85.4482,85.3062,85.3141,21751.0
2019-10-21 11:20:00,108.1,108.24,108.1,108.11,15144.0,85.3062,85.4167,85.3062,85.3141,15144.0
2019-10-21 11:30:00,108.11,108.16,108.05,108.14,29679.0,85.3141,85.3535,85.2667,85.3378,29679.0
2019-10-21 11:40:00,108.14,108.26,108.12,108.22,18288.0,85.3378,85.4325,85.322,85.4009,18288.0
2019-10-21 11:50:00,108.22,108.26,108.17,108.22,14032.0,85.4009,85.4325,85.3614,85.4009,14032.0
2019-10-21 12:00:00,108.19,108.22,108.09,108.22,17910.0,85.3772,85.4009,85.2983,85.4009,17910.0
2019-10-21 12:10:00,108.21,108.29,108.19,108.2,12759.0,85.393,85.4561,85.3772,85.3851,12759.0
2019-10-21 12:20:00,108.23,108.43,108.21,108.41,14421.0,85.4088,85.5666,85.393,85.5508,14421.0
2019-10-21 12:30:00,108.44,108.45,108.37,108.44,13008.0,85.5745,85.5824,85.5193,85.5745,13008.0
2019-10-21 12:40:00,108.43,108.44,108.36,108.36,10651.0,85.5666,85.5745,85.5114,85.5114,10651.0
2019-10-21 12:50:00,108.36,108.43,108.21,108.22,11413.0,85.5114,85.5666,85.393,85.4009,11413.0
2019-10-21 13:00:00,108.22,108.24,108.16,108.2,12872.0,85.4009,85.4167,85.3535,85.3851,12872.0
2019-10-21 13:10:00,108.21,108.31,108.2,108.31,12396.0,85.393,85.4719,85.3851,85.4719,12396.0
2019-10-21 13:20:00,108.28,108.32,108.22,108.27,14299.0,85.4482,85.4798,85.4009,85.4403,14299.0
2019-10-21 13:30:00,108.25,108.33,108.24,108.33,8374.0,85.4246,85.4877,85.4167,85.4877,8374.0
2019-10-21 13:40:00,108.34,108.39,108.31,108.32,12357.0,85.4956,85.535,85.4719,85.4798,12357.0
2019-10-21 13:50:00,108.32,108.37,108.29,108.36,12337.0,85.4798,85.5193,85.4561,85.5114,12337.0
2019-10-21 14:00:00,108.36,108.52,108.33,108.51,17124.0,85.5114,85.6376,85.4877,85.6297,17124.0
2019-10-21 14:10:00,108.51,108.57,108.39,108.39,14991.0,85.6297,85.6771,85.535,85.535,14991.0
2019-10-21 14:20:00,108.38,108.52,108.38,108.52,43518.0,85.5272,85.6376,85.5272,85.6376,43518.0
2019-10-21 14:30:00,108.51,108.57,108.44,108.48,33976.0,85.6297,85.6771,85.5745,85.6061,33976.0
2019-10-21 14:40:00,108.51,108.53,108.42,108.42,12920.0,85.6297,85.6455,85.5587,85.5587,12920.0
2019-10-21 14:50:00,108.39,108.41,108.34,108.35,17603.0,85.535,85.5508,85.4956,85.5035,17603.0
2019-10-21 15:00:00,108.34,108.41,108.29,108.39,36635.0,85.4956,85.5508,85.4561,85.535,36635.0
2019-10-21 15:10:00,108.39,108.41,108.22,108.23,25328.0,85.535,85.5508,85.4009,85.4088,25328.0
2019-10-21 15:20:00,108.23,108.26,108.15,108.25,53989.0,85.4088,85.4325,85.3456,85.4246,53989.0
2019-10-21 15:30:00,108.26,108.29,108.15,108.18,49091.0,85.4325,85.4561,85.3456,85.3693,49091.0
2019-10-21 15:40:00,108.17,108.21,108.13,108.19,59794.0,85.3614,85.393,85.3299,85.3772,59794.0
2019-10-21 15:50:00,108.19,108.26,108.14,108.21,128457.0,85.3772,85.4325,85.3378,85.393,128457.0
2019-10-22 09:30:00,108.69,108.89,108.1,108.23,58806.0,85.7718,85.9296,85.3062,85.4088,58806.0
2019-10-22 09:40:00,108.32,108.45,108.1,108.3,17973.0,85.4798,85.5824,85.3062,85.464,17973.0
2019-10-22 09:50:00,108.29,108.31,108.06,108.11,26062.0,85.4561,85.4719,85.2746,85.3141,26062.0
2019-10-22 10:00:00,108.13,108.37,108.09,108.36,21059.0,85.3299,85.5193,85.2983,85.5114,21059.0
2019-10-22 10:10:00,108.32,108.53,108.32,108.47,20971.0,85.4798,85.6455,85.4798,85.5982,20971.0
2019-10-22 10:20:00,108.45,108.46,108.29,108.44,32957.0,85.5824,85.5903,85.4561,85.5745,32957.0
2019-10-22 10:30:00,108.42,108.52,108.35,108.39,10621.0,85.5587,85.6376,85.5035,85.535,10621.0
2019-10-22 10:40:00,108.41,108.47,108.38,108.39,12423.0,85.5508,85.5982,85.5272,85.535,12423.0
2019-10-22 10:50:00,108.4,108.69,108.37,108.57,34443.0,85.5429,85.7718,85.5193,85.6771,34443.0
2019-10-22 11:00:00,108.57,108.77,108.57,108.71,18114.0,85.6771,85.8349,85.6771,85.7876,18114.0
2019-10-22 11:10:00,108.74,108.92,108.66,108.87,22713.0,85.8112,85.9533,85.7481,85.9138,22713.0
2019-10-22 11:20:00,108.87,109.04,108.83,109.02,24218.0,85.9138,86.048,85.8823,86.0322,24218.0
2019-10-22 11:30:00,109.01,109.16,108.96,109.06,10278.0,86.0243,86.1427,85.9849,86.0638,10278.0
2019-10-22 11:40:00,109.08,109.23,109.08,109.23,12975.0,86.0795,86.1979,86.0795,86.1979,12975.0
2019-10-22 11:50:00,109.23,109.3,109.1,109.13,14903.0,86.1979,86.2532,86.0953,86.119,14903.0
2019-10-22 12:00:00,109.14,109.23,109.04,109.22,16259.0,86.1269,86.1979,86.048,86.19,16259.0
2019-10-22 12:10:00,109.21,109.21,109.04,109.06,12000.0,86.1821,86.1821,86.048,86.0638,12000.0
2019-10-22 12:20:00,109.06,109.25,109.06,109.25,11858.0,86.0638,86.2137,86.0638,86.2137,11858.0
2019-10-22 12:30:00,109.26,109.36,109.21,109.34,15067.0,86.2216,86.3005,86.1821,86.2847,15067.0
2019-10-22 12:40:00,109.32,109.44,109.31,109.42,12655.0,86.2689,86.3636,86.2611,86.3479,12655.0
2019-10-22 12:50:00,109.4,109.42,109.29,109.31,17197.0,86.3321,86.3479,86.2453,86.2611,17197.0
2019-10-22 13:00:00,109.31,109.34,109.2,109.23,12357.0,86.2611,86.2847,86.1742,86.1979,12357.0
2019-10-22 13:10:00,109.22,109.28,109.21,109.26,10489.0,86.19,86.2374,86.1821,86.2216,10489.0
2019-10-22 13:20:00,109.26,109.3,109.22,109.27,11395.0,86.2216,86.2532,86.19,86.2295,11395.0
2019-10-22 13:30:00,109.29,109.36,109.28,109.33,16230.0,86.2453,86.3005,86.2374,86.2768,16230.0
2019-10-22 13:40:00,109.33,109.37,109.28,109.37,20089.0,86.2768,86.3084,86.2374,86.3084,20089.0
2019-10-22 13:50:00,109.38,109.49,109.36,109.45,19196.0,86.3163,86.4031,86.3005,86.3715,19196.0
2019-10-22 14:00:00,109.47,109.63,109.45,109.6,17660.0,86.3873,86.5136,86.3715,86.4899,17660.0
2019-10-22 14:10:00,109.59,109.77,109.57,109.77,12564.0,86.482,86.6241,86.4662,86.6241,12564.0
2019-10-22 14:20:00,109.76,109.83,109.63,109.71,27749.0,86.6162,86.6714,86.5136,86.5767,27749.0
2019-10-22 14:30:00,109.72,109.76,109.25,109.45,29587.0,86.5846,86.6162,86.2137,86.3715,29587.0
2019-10-22 14:40:00,109.45,109.5,109.35,109.41,34922.0,86.3715,86.411,86.2926,86.34,34922.0
2019-10-22 14:50:00,109.41,109.42,109.2,109.42,37181.0,86.34,86.3479,86.1742,86.3479,37181.0
2019-10-22 15:00:00,109.45,109.48,109.23,109.36,25902.0,86.3715,86.3952,86.1979,86.3005,25902.0
2019-10-22 15:10:00,109.35,109.36,109.22,109.31,20589.0,86.2926,86.3005,86.19,86.2611,20589.0
2019-10-22 15:20:00,109.3,109.35,109.2,109.23,33407.0,86.2532,86.2926,86.1742,86.1979,33407.0
2019-10-22 15:30:00,109.23,109.27,109.12,109.19,63173.0,86.1979,86.2295,86.1111,86.1664,63173.0
2019-10-22 15:40:00,109.19,109.2,108.93,109.02,94474.0,86.1664,86.1742,85.9612,86.0322,94474.0
2019-10-22 15:50:00,109.02,109.02,108.7,108.78,162419.0,86.0322,86.0322,85.7797,85.8428,162419.0
2019-10-23 09:30:00,108.77,109.07,108.5,108.9,32734.0,85.8349,86.0717,85.6218,85.9375,32734.0
2019-10-23 09:40:00,108.97,109.2,108.75,108.79,16547.0,85.9927,86.1742,85.8191,85.8507,16547.0
2019-10-23 09:50:00,108.77,108.96,108.71,108.83,18530.0,85.8349,85.9849,85.7876,85.8823,18530.0
2019-10-23 10:00:00,108.85,109.08,108.75,109.03,22272.0,85.898,86.0795,85.8191,86.0401,22272.0
2019-10-23 10:10:00,109.12,109.12,108.87,108.93,32066.0,86.1111,86.1111,85.9138,85.9612,32066.0
2019-10-23 10:20:00,108.94,109.0,108.84,108.84,11010.0,85.9691,86.0164,85.8902,85.8902,11010.0
2019-10-23 10:30:00,108.87,109.18,108.59,108.62,31630.0,85.9138,86.1585,85.6929,85.7165,31630.0
2019-10-23 10:40:00,108.62,108.79,108.54,108.74,48417.0,85.7165,85.8507,85.6534,85.8112,48417.0
2019-10-23 10:50:00,108.73,108.76,108.6,108.68,38639.0,85.8033,85.827,85.7008,85.7639,38639.0
2019-10-23 11:00:00,108.68,108.91,108.68,108.79,55011.0,85.7639,85.9454,85.7639,85.8507,55011.0
2019-10-23 11:10:00,108.78,108.86,108.7,108.75,16224.0,85.8428,85.9059,85.7797,85.8191,16224.0
2019-10-23 11:20:00,108.78,108.84,108.6,108.62,13577.0,85.8428,85.8902,85.7008,85.7165,13577.0
2019-10-23 11:30:00,108.61,108.65,108.49,108.53,12376.0,85.7087,85.7402,85.614,85.6455,12376.0
2019-10-23 11:40:00,108.55,108.63,108.43,108.47,16808.0,85.6613,85.7244,85.5666,85.5982,16808.0
2019-10-23 11:50:00,108.49,108.57,108.45,108.47,17148.0,85.614,85.6771,85.5824,85.5982,17148.0
2019-10-23 12:00:00,108.47,108.54,108.45,108.53,11833.0,85.5982,85.6534,85.5824,85.6455,11833.0
2019-10-23 12:10:00,108.53,108.55,108.48,108.52,17139.0,85.6455,85.6613,85.6061,85.6376,17139.0
2019-10-23 12:20:00,108.52,108.55,108.47,108.54,22118.0,85.6376,85.6613,85.5982,85.6534,22118.0
2019-10-23 12:30:00,108.52,108.67,108.52,108.66,42743.0,85.6376,85.756,85.6376,85.7481,42743.0
2019-10-23 12:40:00,108.66,108.67,108.55,108.58,12213.0,85.7481,85.756,85.6613,85.685,12213.0
2019-10-23 12:50:00,108.59,108.68,108.56,108.62,9456.0,85.6929,85.7639,85.6692,85.7165,9456.0
2019-10-23 13:00:00,108.62,108.75,108.62,108.68,10119.0,85.7165,85.8191,85.7165,85.7639,10119.0
2019-10-23 13:10:00,108.71,108.71,108.52,108.56,12039.0,85.7876,85.7876,85.6376,85.6692,12039.0
2019-10-23 13:20:00,108.56,108.73,108.55,108.72,9759.0,85.6692,85.8033,85.6613,85.7955,9759.0
2019-10-23 13:30:00,108.7,108.76,108.68,108.69,14160.0,85.7797,85.827,85.7639,85.7718,14160.0
2019-10-23 13:40:00,108.68,108.7,108.53,108.57,13634.0,85.7639,85.7797,85.6455,85.6771,13634.0
2019-10-23 13:50:00,108.57,108.58,108.51,108.55,13253.0,85.6771,85.685,85.6297,85.6613,13253.0
2019-10-23 14:00:00,108.55,108.6,108.48,108.52,31130.0,85.6613,85.7008,85.6061,85.6376,31130.0
2019-10-23 14:10:00,108.52,108.56,108.44,108.47,33903.0,85.6376,85.6692,85.5745,85.5982,33903.0
2019-10-23 14:20:00,108.46,108.53,108.44,108.53,11678.0,85.5903,85.6455,85.5745,85.6455,11678.0
2019-10-23 14:30:00,108.51,108.52,108.33,108.33,20050.0,85.6297,85.6376,85.4877,85.4877,20050.0
2019-10-23 14:40:00,108.35,108.43,108.33,108.42,18556.0,85.5035,85.5666,85.4877,85.5587,18556.0
2019-10-23 14:50:00,108.41,108.46,108.36,108.42,16797.0,85.5508,85.5903,85.5114,85.5587,16797.0
2019-10-23 15:00:00,108.41,108.51,108.38,108.5,28692.0,85.5508,85.6297,85.5272,85.6218,28692.0
2019-10-23 15:10:00,108.5,108.64,108.45,108.63,55456.0,85.6218,85.7323,85.5824,85.7244,55456.0
2019-10-23 15:20:00,108.64,108.72,108.58,108.7,35972.0,85.7323,85.7955,85.685,85.7797,35972.0
2019-10-23 15:30:00,108.71,108.87,108.68,108.84,50721.0,85.7876,85.9138,85.7639,85.8902,50721.0
2019-10-23 15:40:00,108.85,109.04,108.84,109.02,55774.0,85.898,86.048,85.8902,86.0322,55774.0
2019-10-23 15:50:00,109.02,109.07,108.93,108.96,159839.0,86.0322,86.0717,85.9612,85.9849,159839.0
2019-10-24 09:30:00,109.51,109.9,109.21,109.9,85066.0,86.4189,86.7266,86.1821,86.7266,85066.0
2019-10-24 09:40:00,109.83,109.9,109.18,109.38,47646.0,86.6714,86.7266,86.1585,86.3163,47646.0
2019-10-24 09:50:00,109.34,109.65,109.19,109.58,38620.0,86.2847,86.5294,86.1664,86.4741,38620.0
2019-10-24 10:00:00,109.6,109.77,109.59,109.75,94544.0,86.4899,86.6241,86.482,86.6083,94544.0
2019-10-24 10:10:00,109.75,110.15,109.75,110.14,113388.0,86.6083,86.9239,86.6083,86.916,113388.0
2019-10-24 10:20:00,110.14,110.74,110.06,110.67,57448.0,86.916,87.3895,86.8529,87.3343,57448.0
2019-10-24 10:30:00,110.65,110.65,110.43,110.48,53927.0,87.3185,87.3185,87.1449,87.1843,53927.0
2019-10-24 10:40:00,110.49,110.8,110.4,110.78,77583.0,87.1922,87.4369,87.1212,87.4211,77583.0
2019-10-24 10:50:00,110.8,110.97,110.6,110.66,100061.0,87.4369,87.571,87.279,87.3264,100061.0
2019-10-24 11:00:00,110.68,110.81,110.59,110.6,68003.0,87.3422,87.4448,87.2712,87.279,68003.0
2019-10-24 11:10:00,110.59,110.84,110.5,110.69,127578.0,87.2712,87.4684,87.2001,87.3501,127578.0
2019-10-24 11:20:00,110.67,110.75,110.54,110.56,50329.0,87.3343,87.3974,87.2317,87.2475,50329.0
2019-10-24 11:30:00,110.57,110.67,110.4,110.41,38566.0,87.2554,87.3343,87.1212,87.1291,38566.0
2019-10-24 11:40:00,110.41,110.43,110.19,110.23,55709.0,87.1291,87.1449,86.9555,86.9871,55709.0
2019-10-24 11:50:00,110.24,110.32,110.01,110.25,53017.0,86.995,87.0581,86.8135,87.0028,53017.0
2019-10-24 12:00:00,110.26,110.43,110.19,110.26,36984.0,87.0107,87.1449,86.9555,87.0107,36984.0
2019-10-24 12:10:00,110.28,110.28,110.0,110.12,55117.0,87.0265,87.0265,86.8056,86.9003,55117.0
2019-10-24 12:20:00,110.13,110.53,110.11,110.51,42948.0,86.9081,87.2238,86.8924,87.208,42948.0
2019-10-24 12:30:00,110.51,110.63,110.43,110.46,27191.0,87.208,87.3027,87.1449,87.1686,27191.0
2019-10-24 12:40:00,110.47,110.48,110.22,110.32,21636.0,87.1765,87.1843,86.9792,87.0581,21636.0
2019-10-24 12:50:00,110.31,110.33,110.18,110.22,20657.0,87.0502,87.066,86.9476,86.9792,20657.0
2019-10-24 13:00:00,110.23,110.35,110.11,110.15,24244.0,86.9871,87.0818,86.8924,86.9239,24244.0
2019-10-24 13:10:00,110.15,110.24,110.1,110.13,18055.0,86.9239,86.995,86.8845,86.9081,18055.0
2019-10-24 13:20:00,110.12,110.43,110.12,110.4,21317.0,86.9003,87.1449,86.9003,87.1212,21317.0
2019-10-24 13:30:00,110.39,110.41,110.28,110.34,22797.0,87.1133,87.1291,87.0265,87.0739,22797.0
2019-10-24 13:40:00,110.33,110.34,110.15,110.25,23065.0,87.066,87.0739,86.9239,87.0028,23065.0
2019-10-24 13:50:00,110.24,110.34,110.2,110.25,22100.0,86.995,87.0739,86.9634,87.0028,22100.0
2019-10-24 14:00:00,110.26,110.28,110.16,110.25,23471.0,87.0107,87.0265,86.9318,87.0028,23471.0
2019-10-24 14:10:00,110.26,110.37,110.2,110.2,55626.0,87.0107,87.0975,86.9634,86.9634,55626.0
2019-10-24 14:20:00,110.2,110.26,110.16,110.23,26026.0,86.9634,87.0107,86.9318,86.9871,26026.0
2019-10-24 14:30:00,110.23,110.33,110.19,110.24,24431.0,86.9871,87.066,86.9555,86.995,24431.0
2019-10-24 14:40:00,110.25,110.45,110.24,110.42,37112.0,87.0028,87.1607,86.995,87.137,37112.0
2019-10-24 14:50:00,110.42,110.42,110.26,110.28,32171.0,87.137,87.137,87.0107,87.0265,32171.0
2019-10-24 15:00:00,110.28,110.46,110.27,110.33,57835.0,87.0265,87.1686,87.0186,87.066,57835.0
2019-10-24 15:10:00,110.34,110.56,110.28,110.56,68945.0,87.0739,87.2475,87.0265,87.2475,68945.0
2019-10-24 15:20:00,110.55,110.76,110.55,110.58,63270.0,87.2396,87.4053,87.2396,87.2633,63270.0
2019-10-24 15:30:00,110.59,110.69,110.47,110.61,75403.0,87.2712,87.3501,87.1765,87.2869,75403.0
2019-10-24 15:40:00,110.62,110.71,110.45,110.45,97126.0,87.2948,87.3658,87.1607,87.1607,97126.0
2019-10-24 15:50:00,110.44,110.76,110.32,110.61,306785.0,87.1528,87.4053,87.0581,87.2869,306785.0
2019-10-25 09:30:00,112.23,114.78,111.9,114.42,301065.0,88.5653,90.5777,88.3049,90.2936,301065.0
2019-10-25 09:40:00,114.43,115.48,114.3,115.48,251846.0,90.3015,91.1301,90.1989,91.1301,251846.0
2019-10-25 09:50:00,115.46,115.55,114.72,114.94,241503.0,91.1143,91.1853,90.5303,90.7039,241503.0
2019-10-25 10:00:00,114.98,115.3,114.71,115.01,195853.0,90.7355,90.988,90.5224,90.7592,195853.0
2019-10-25 10:10:00,115.02,115.84,114.92,115.6,207002.0,90.767,91.4141,90.6881,91.2248,207002.0
2019-10-25 10:20:00,115.6,115.74,115.15,115.25,148233.0,91.2248,91.3352,90.8696,90.9486,148233.0
2019-10-25 10:30:00,115.25,115.74,115.25,115.66,84164.0,90.9486,91.3352,90.9486,91.2721,84164.0
2019-10-25 10:40:00,115.65,116.07,115.28,115.63,93143.0,91.2642,91.5956,90.9722,91.2484,93143.0
2019-10-25 10:50:00,115.65,116.35,115.01,115.19,123096.0,91.2642,91.8166,90.7592,90.9012,123096.0
2019-10-25 11:00:00,115.28,115.7,115.06,115.32,207907.0,90.9722,91.3037,90.7986,91.0038,207907.0
2019-10-25 11:10:00,115.34,116.14,115.28,116.04,165848.0,91.0196,91.6509,90.9722,91.572,165848.0
2019-10-25 11:20:00,116.03,116.43,116.02,116.08,68996.0,91.5641,91.8797,91.5562,91.6035,68996.0
2019-10-25 11:30:00,116.13,116.41,116.07,116.37,55502.0,91.643,91.864,91.5956,91.8324,55502.0
2019-10-25 11:40:00,116.38,116.91,116.32,116.34,229857.0,91.8403,92.2585,91.7929,91.8087,229857.0
2019-10-25 11:50:00,116.35,116.95,116.35,116.83,49690.0,91.8166,92.2901,91.8166,92.1954,49690.0
2019-10-25 12:00:00,116.84,117.0,116.41,116.49,47621.0,92.2033,92.3295,91.864,91.9271,47621.0
2019-10-25 12:10:00,116.49,116.52,116.04,116.16,92456.0,91.9271,91.9508,91.572,91.6667,92456.0
2019-10-25 12:20:00,116.16,116.18,114.64,115.3,268971.0,91.6667,91.6825,90.4672,90.988,268971.0
2019-10-25 12:30:00,115.29,115.69,115.11,115.61,165744.0,90.9801,91.2958,90.8381,91.2326,165744.0
2019-10-25 12:40:00,115.63,115.8,115.25,115.8,61887.0,91.2484,91.3826,90.9486,91.3826,61887.0
2019-10-25 12:50:00,115.79,115.98,115.53,115.61,88615.0,91.3747,91.5246,91.1695,91.2326,88615.0
2019-10-25 13:00:00,115.65,115.87,115.62,115.72,67257.0,91.2642,91.4378,91.2405,91.3194,67257.0
2019-10-25 13:10:00,115.73,115.83,115.65,115.73,42148.0,91.3273,91.4063,91.2642,91.3273,42148.0
2019-10-25 13:20:00,115.77,115.95,115.66,115.69,53042.0,91.3589,91.501,91.2721,91.2958,53042.0
2019-10-25 13:30:00,115.69,115.87,115.56,115.69,97298.0,91.2958,91.4378,91.1932,91.2958,97298.0
2019-10-25 13:40:00,115.66,115.99,115.63,115.84,32410.0,91.2721,91.5325,91.2484,91.4141,32410.0
2019-10-25 13:50:00,115.84,115.87,115.65,115.76,47713.0,91.4141,91.4378,91.2642,91.351,47713.0
2019-10-25 14:00:00,115.78,115.82,115.31,115.33,49665.0,91.3668,91.3984,90.9959,91.0117,49665.0
2019-10-25 14:10:00,115.33,115.33,115.1,115.17,41742.0,91.0117,91.0117,90.8302,90.8854,41742.0
2019-10-25 14:20:00,115.15,115.28,115.02,115.09,36484.0,90.8696,90.9722,90.767,90.8223,36484.0
2019-10-25 14:30:00,115.09,115.14,114.95,114.98,40048.0,90.8223,90.8617,90.7118,90.7355,40048.0
2019-10-25 14:40:00,115.0,115.05,114.85,114.87,44520.0,90.7513,90.7907,90.6329,90.6487,44520.0
2019-10-25 14:50:00,114.87,114.9,114.69,114.77,63315.0,90.6487,90.6724,90.5066,90.5698,63315.0
2019-10-25 15:00:00,114.77,114.79,114.5,114.53,46287.0,90.5698,90.5855,90.3567,90.3804,46287.0
2019-10-25 15:10:00,114.52,114.55,114.33,114.45,58206.0,90.3725,90.3962,90.2225,90.3172,58206.0
2019-10-25 15:20:00,114.45,114.63,114.33,114.57,136696.0,90.3172,90.4593,90.2225,90.4119,136696.0
2019-10-25 15:30:00,114.58,114.61,114.37,114.52,112378.0,90.4198,90.4435,90.2541,90.3725,112378.0
2019-10-25 15:40:00,114.52,115.07,114.44,114.93,197646.0,90.3725,90.8065,90.3093,90.696,197646.0
2019-10-25 15:50:00,114.92,115.1,114.41,114.46,441255.0,90.6881,90.8302,90.2857,90.3251,441255.0
2019-10-28 09:30:00,115.0,117.22,115.0,117.09,150877.0,90.7513,92.5032,90.7513,92.4006,150877.0
2019-10-28 09:40:00,116.98,117.27,116.46,116.54,104425.0,92.3138,92.5426,91.9034,91.9665,104425.0
2019-10-28 09:50:00,116.51,117.47,116.5,117.36,89786.0,91.9429,92.7004,91.935,92.6136,89786.0
2019-10-28 10:00:00,117.34,118.15,117.33,118.12,195979.0,92.5979,93.2371,92.59,93.2134,195979.0
2019-10-28 10:10:00,118.12,118.49,117.35,117.89,269835.0,93.2134,93.5054,92.6057,93.0319,269835.0
2019-10-28 10:20:00,117.96,118.54,117.6,118.04,220112.0,93.0871,93.5448,92.803,93.1503,220112.0
2019-10-28 10:30:00,117.98,118.13,117.68,118.11,59485.0,93.1029,93.2213,92.8662,93.2055,59485.0
2019-10-28 10:40:00,118.1,118.78,118.1,118.57,180346.0,93.1976,93.7342,93.1976,93.5685,180346.0
2019-10-28 10:50:00,118.62,118.76,118.46,118.64,72505.0,93.608,93.7184,93.4817,93.6237,72505.0
2019-10-28 11:00:00,118.62,118.73,118.37,118.5,65365.0,93.608,93.6948,93.4107,93.5133,65365.0
2019-10-28 11:10:00,118.51,118.59,117.85,118.25,91341.0,93.5212,93.5843,93.0003,93.316,91341.0
2019-10-28 11:20:00,118.23,118.46,118.1,118.37,57780.0,93.3002,93.4817,93.1976,93.4107,57780.0
2019-10-28 11:30:00,118.38,118.88,118.28,118.76,133083.0,93.4186,93.8131,93.3397,93.7184,133083.0
2019-10-28 11:40:00,118.77,118.92,118.44,118.77,76047.0,93.7263,93.8447,93.4659,93.7263,76047.0
2019-10-28 11:50:00,118.79,118.93,118.46,118.53,36017.0,93.7421,93.8526,93.4817,93.5369,36017.0
2019-10-28 12:00:00,118.53,118.58,118.35,118.45,38062.0,93.5369,93.5764,93.3949,93.4738,38062.0
2019-10-28 12:10:00,118.46,118.57,118.38,118.46,32969.0,93.4817,93.5685,93.4186,93.4817,32969.0
2019-10-28 12:20:00,118.46,118.46,117.83,117.84,39924.0,93.4817,93.4817,92.9845,92.9924,39924.0
2019-10-28 12:30:00,117.89,117.89,117.54,117.73,35292.0,93.0319,93.0319,92.7557,92.9056,35292.0
2019-10-28 12:40:00,117.72,117.75,117.55,117.68,56816.0,92.8977,92.9214,92.7636,92.8662,56816.0
2019-10-28 12:50:00,117.7,118.18,117.68,118.07,62938.0,92.8819,93.2607,92.8662,93.1739,62938.0
2019-10-28 13:00:00,118.09,118.18,117.87,118.15,21485.0,93.1897,93.2607,93.0161,93.2371,21485.0
2019-10-28 13:10:00,118.15,118.33,118.06,118.33,22792.0,93.2371,93.3791,93.166,93.3791,22792.0
2019-10-28 13:20:00,118.35,118.5,118.29,118.42,39722.0,93.3949,93.5133,93.3475,93.4501,39722.0
2019-10-28 13:30:00,118.39,118.43,118.28,118.31,37779.0,93.4265,93.458,93.3397,93.3633,37779.0
2019-10-28 13:40:00,118.3,118.31,118.01,118.15,36514.0,93.3554,93.3633,93.1266,93.2371,36514.0
2019-10-28 13:50:00,118.15,118.2,117.98,118.01,36322.0,93.2371,93.2765,93.1029,93.1266,36322.0
2019-10-28 14:00:00,118.0,118.26,118.0,118.25,35507.0,93.1187,93.3239,93.1187,93.316,35507.0
2019-10-28 14:10:00,118.26,118.3,118.01,118.05,60358.0,93.3239,93.3554,93.1266,93.1581,60358.0
2019-10-28 14:20:00,118.06,118.25,118.05,118.18,37803.0,93.166,93.316,93.1581,93.2607,37803.0
2019-10-28 14:30:00,118.18,118.44,118.17,118.4,50572.0,93.2607,93.4659,93.2528,93.4343,50572.0
2019-10-28 14:40:00,118.41,118.59,118.34,118.42,58535.0,93.4422,93.5843,93.387,93.4501,58535.0
2019-10-28 14:50:00,118.4,118.51,118.37,118.45,47675.0,93.4343,93.5212,93.4107,93.4738,47675.0
2019-10-28 15:00:00,118.46,118.55,118.27,118.27,56005.0,93.4817,93.5527,93.3318,93.3318,56005.0
2019-10-28 15:10:00,118.29,118.48,118.29,118.37,59877.0,93.3475,93.4975,93.3475,93.4107,59877.0
2019-10-28 15:20:00,118.37,118.41,118.19,118.25,61815.0,93.4107,93.4422,93.2686,93.316,61815.0
2019-10-28 15:30:00,118.26,118.29,118.02,118.02,82087.0,93.3239,93.3475,93.1345,93.1345,82087.0
2019-10-28 15:40:00,118.03,118.09,117.71,117.87,122392.0,93.1424,93.1897,92.8898,93.0161,122392.0
2019-10-28 15:50:00,117.85,117.9,117.25,117.25,398332.0,93.0003,93.0398,92.5268,92.5268,398332.0
2019-10-29 09:30:00,116.49,117.99,116.35,117.9,101878.0,91.9271,93.1108,91.8166,93.0398,101878.0
2019-10-29 09:40:00,117.94,118.86,117.75,118.86,72027.0,93.0713,93.7974,92.9214,93.7974,72027.0
2019-10-29 09:50:00,118.87,119.08,118.73,118.86,167534.0,93.8052,93.971,93.6948,93.7974,167534.0
2019-10-29 10:00:00,118.86,118.98,118.59,118.91,80546.0,93.7974,93.892,93.5843,93.8368,80546.0
2019-10-29 10:10:00,118.91,118.98,118.25,118.35,74876.0,93.8368,93.892,93.316,93.3949,74876.0
2019-10-29 10:20:00,118.35,118.84,118.35,118.75,57840.0,93.3949,93.7816,93.3949,93.7105,57840.0
2019-10-29 10:30:00,118.76,118.78,118.56,118.67,38809.0,93.7184,93.7342,93.5606,93.6474,38809.0
2019-10-29 10:40:00,118.64,118.86,118.52,118.65,43540.0,93.6237,93.7974,93.529,93.6316,43540.0
2019-10-29 10:50:00,118.66,118.73,118.55,118.71,63094.0,93.6395,93.6948,93.5527,93.679,63094.0
2019-10-29 11:00:00,118.69,118.9,118.5,118.89,80220.0,93.6632,93.8289,93.5133,93.821,80220.0
2019-10-29 11:10:00,118.89,118.97,118.6,118.66,58264.0,93.821,93.8842,93.5922,93.6395,58264.0
2019-10-29 11:20:00,118.66,118.69,118.44,118.69,83876.0,93.6395,93.6632,93.4659,93.6632,83876.0
2019-10-29 11:30:00,118.7,118.72,118.54,118.63,64036.0,93.6711,93.6869,93.5448,93.6159,64036.0
2019-10-29 11:40:00,118.63,118.79,118.53,118.79,40219.0,93.6159,93.7421,93.5369,93.7421,40219.0
2019-10-29 11:50:00,118.8,118.95,118.51,118.59,38695.0,93.75,93.8684,93.5212,93.5843,38695.0
2019-10-29 12:00:00,118.52,118.9,118.45,118.86,41056.0,93.529,93.8289,93.4738,93.7974,41056.0
2019-10-29 12:10:00,118.85,119.09,118.83,119.05,92571.0,93.7895,93.9789,93.7737,93.9473,92571.0
2019-10-29 12:20:00,119.04,119.27,118.94,119.19,38441.0,93.9394,94.1209,93.8605,94.0578,38441.0
2019-10-29 12:30:00,119.2,119.43,119.07,119.34,72154.0,94.0657,94.2472,93.9631,94.1761,72154.0
2019-10-29 12:40:00,119.36,119.64,119.35,119.61,153850.0,94.1919,94.4129,94.184,94.3892,153850.0
2019-10-29 12:50:00,119.6,119.74,119.31,119.33,39855.0,94.3813,94.4918,94.1525,94.1682,39855.0
2019-10-29 13:00:00,119.32,119.37,119.04,119.14,36516.0,94.1604,94.1998,93.9394,94.0183,36516.0
2019-10-29 13:10:00,119.14,119.4,119.06,119.4,44683.0,94.0183,94.2235,93.9552,94.2235,44683.0
2019-10-29 13:20:00,119.43,119.51,119.25,119.25,32074.0,94.2472,94.3103,94.1051,94.1051,32074.0
2019-10-29 13:30:00,119.26,119.54,119.19,119.49,26204.0,94.113,94.334,94.0578,94.2945,26204.0
2019-10-29 13:40:00,119.49,119.54,119.35,119.52,23993.0,94.2945,94.334,94.184,94.3182,23993.0
2019-10-29 13:50:00,119.49,119.78,119.47,119.61,37890.0,94.2945,94.5234,94.2787,94.3892,37890.0
2019-10-29 14:00:00,119.62,119.62,119.3,119.38,41690.0,94.3971,94.3971,94.1446,94.2077,41690.0
2019-10-29 14:10:00,119.38,119.44,119.24,119.36,43334.0,94.2077,94.2551,94.0972,94.1919,43334.0
2019-10-29 14:20:00,119.38,119.48,119.24,119.29,34687.0,94.2077,94.2866,94.0972,94.1367,34687.0
2019-10-29 14:30:00,119.28,119.42,119.28,119.35,32072.0,94.1288,94.2393,94.1288,94.184,32072.0
2019-10-29 14:40:00,119.32,119.39,119.13,119.26,54012.0,94.1604,94.2156,94.0104,94.113,54012.0
2019-10-29 14:50:00,119.27,119.28,119.01,119.02,34299.0,94.1209,94.1288,93.9157,93.9236,34299.0
2019-10-29 15:00:00,119.05,119.07,118.89,118.92,36433.0,93.9473,93.9631,93.821,93.8447,36433.0
2019-10-29 15:10:00,118.92,119.02,118.88,118.99,48486.0,93.8447,93.9236,93.8131,93.8999,48486.0
2019-10-29 15:20:00,118.99,119.04,118.93,118.97,49428.0,93.8999,93.9394,93.8526,93.8842,49428.0
2019-10-29 15:30:00,118.98,119.0,118.87,118.97,77430.0,93.892,93.9078,93.8052,93.8842,77430.0
2019-10-29 15:40:00,118.97,119.25,118.94,119.03,115767.0,93.8842,94.1051,93.8605,93.9315,115767.0
2019-10-29 15:50:00,119.03,119.15,118.79,118.95,359372.0,93.9315,94.0262,93.7421,93.8684,359372.0
2019-10-30 09:30:00,119.22,119.22,117.79,117.8,67078.0,94.0814,94.0814,92.953,92.9609,67078.0
2019-10-30 09:40:00,117.76,118.27,117.55,118.03,31262.0,92.9293,93.3318,92.7636,93.1424,31262.0
2019-10-30 09:50:00,118.05,118.08,117.77,117.77,41110.0,93.1581,93.1818,92.9372,92.9372,41110.0
2019-10-30 10:00:00,117.9,117.97,117.46,117.55,36144.0,93.0398,93.095,92.6926,92.7636,36144.0
2019-10-30 10:10:00,117.49,117.84,117.4,117.8,30012.0,92.7162,92.9924,92.6452,92.9609,30012.0
2019-10-30 10:20:00,117.81,117.82,117.47,117.8,23239.0,92.9688,92.9766,92.7004,92.9609,23239.0
2019-10-30 10:30:00,117.71,117.77,117.46,117.66,23884.0,92.8898,92.9372,92.6926,92.8504,23884.0
2019-10-30 10:40:00,117.65,117.75,117.53,117.59,30716.0,92.8425,92.9214,92.7478,92.7951,30716.0
2019-10-30 10:50:00,117.53,117.68,117.48,117.62,21847.0,92.7478,92.8662,92.7083,92.8188,21847.0
2019-10-30 11:00:00,117.63,117.64,117.42,117.54,21332.0,92.8267,92.8346,92.661,92.7557,21332.0
2019-10-30 11:10:00,117.56,117.61,117.35,117.36,25514.0,92.7715,92.8109,92.6057,92.6136,25514.0
2019-10-30 11:20:00,117.33,117.33,116.73,116.73,76299.0,92.59,92.59,92.1165,92.1165,76299.0
2019-10-30 11:30:00,116.73,117.26,116.66,117.06,58787.0,92.1165,92.5347,92.0612,92.3769,58787.0
2019-10-30 11:40:00,117.08,117.18,116.6,116.6,36068.0,92.3927,92.4716,92.0139,92.0139,36068.0
2019-10-30 11:50:00,116.6,116.6,116.33,116.38,34625.0,92.0139,92.0139,91.8008,91.8403,34625.0
2019-10-30 12:00:00,116.38,116.61,116.31,116.61,37967.0,91.8403,92.0218,91.785,92.0218,37967.0
2019-10-30 12:10:00,116.65,116.87,116.62,116.81,15128.0,92.0534,92.227,92.0297,92.1796,15128.0
2019-10-30 12:20:00,116.79,117.04,116.77,116.95,21452.0,92.1638,92.3611,92.148,92.2901,21452.0
2019-10-30 12:30:00,116.97,117.0,116.85,116.95,34557.0,92.3059,92.3295,92.2112,92.2901,34557.0
2019-10-30 12:40:00,116.97,116.97,116.81,116.89,15707.0,92.3059,92.3059,92.1796,92.2427,15707.0
2019-10-30 12:50:00,116.88,117.2,116.83,117.2,35607.0,92.2349,92.4874,92.1954,92.4874,35607.0
2019-10-30 13:00:00,117.2,117.44,117.2,117.25,22235.0,92.4874,92.6768,92.4874,92.5268,22235.0
2019-10-30 13:10:00,117.24,117.24,116.99,117.03,18169.0,92.5189,92.5189,92.3217,92.3532,18169.0
2019-10-30 13:20:00,117.04,117.1,116.88,117.1,22961.0,92.3611,92.4085,92.2349,92.4085,22961.0
2019-10-30 13:30:00,117.09,117.15,117.08,117.09,17305.0,92.4006,92.4479,92.3927,92.4006,17305.0
2019-10-30 13:40:00,117.09,117.11,116.95,116.95,23212.0,92.4006,92.4164,92.2901,92.2901,23212.0
2019-10-30 13:50:00,116.94,117.0,116.64,116.64,18230.0,92.2822,92.3295,92.0455,92.0455,18230.0
2019-10-30 14:00:00,116.52,116.92,116.5,116.91,24330.0,91.9508,92.2664,91.935,92.2585,24330.0
2019-10-30 14:10:00,116.9,117.09,116.88,116.92,25340.0,92.2506,92.4006,92.2349,92.2664,25340.0
2019-10-30 14:20:00,116.92,116.94,116.76,116.78,30260.0,92.2664,92.2822,92.1402,92.1559,30260.0
2019-10-30 14:30:00,116.78,116.78,116.38,116.39,36309.0,92.1559,92.1559,91.8403,91.8482,36309.0
2019-10-30 14:40:00,116.42,116.45,116.25,116.4,25764.0,91.8718,91.8955,91.7377,91.8561,25764.0
2019-10-30 14:50:00,116.47,116.75,116.47,116.71,37001.0,91.9113,92.1323,91.9113,92.1007,37001.0
2019-10-30 15:00:00,116.72,116.84,116.64,116.69,26205.0,92.1086,92.2033,92.0455,92.0849,26205.0
2019-10-30 15:10:00,116.68,116.87,116.67,116.8,25957.0,92.077,92.227,92.0691,92.1717,25957.0
2019-10-30 15:20:00,116.8,116.92,116.69,116.8,30469.0,92.1717,92.2664,92.0849,92.1717,30469.0
2019-10-30 15:30:00,116.79,116.82,116.41,116.41,49071.0,92.1638,92.1875,91.864,91.864,49071.0
2019-10-30 15:40:00,116.42,116.45,116.17,116.18,85159.0,91.8718,91.8955,91.6746,91.6825,85159.0
2019-10-30 15:50:00,116.18,116.48,116.16,116.45,245956.0,91.6825,91.9192,91.6667,91.8955,245956.0
2019-10-31 09:30:00,116.65,116.79,115.92,116.72,66426.0,92.0534,92.1638,91.4773,92.1086,66426.0
2019-10-31 09:40:00,116.78,117.24,116.38,116.47,44327.0,92.1559,92.5189,91.8403,91.9113,44327.0
2019-10-31 09:50:00,116.41,116.48,115.75,115.75,64039.0,91.864,91.9192,91.3431,91.3431,64039.0
2019-10-31 10:00:00,115.85,116.01,115.59,115.73,64687.0,91.422,91.5483,91.2169,91.3273,64687.0
2019-10-31 10:10:00,115.68,115.85,115.13,115.22,59141.0,91.2879,91.422,90.8539,90.9249,59141.0
2019-10-31 10:20:00,115.19,115.72,115.14,115.69,57460.0,90.9012,91.3194,90.8617,91.2958,57460.0
2019-10-31 10:30:00,115.71,115.96,115.56,115.73,42551.0,91.3116,91.5088,91.1932,91.3273,42551.0
2019-10-31 10:40:00,115.8,116.43,115.76,116.34,25589.0,91.3826,91.8797,91.351,91.8087,25589.0
2019-10-31 10:50:00,116.34,116.66,116.12,116.34,54373.0,91.8087,92.0612,91.6351,91.8087,54373.0
2019-10-31 11:00:00,116.38,116.42,115.63,115.66,20656.0,91.8403,91.8718,91.2484,91.2721,20656.0
2019-10-31 11:10:00,115.64,115.71,115.18,115.23,40753.0,91.2563,91.3116,90.8933,90.9328,40753.0
2019-10-31 11:20:00,115.23,115.58,115.19,115.28,23356.0,90.9328,91.209,90.9012,90.9722,23356.0
2019-10-31 11:30:00,115.31,115.49,114.9,115.0,40535.0,90.9959,91.1379,90.6724,90.7513,40535.0
2019-10-31 11:40:00,115.07,115.51,115.06,115.5,35855.0,90.8065,91.1537,90.7986,91.1458,35855.0
2019-10-31 11:50:00,115.54,115.68,115.32,115.32,21648.0,91.1774,91.2879,91.0038,91.0038,21648.0
2019-10-31 12:00:00,115.32,115.57,115.28,115.47,23279.0,91.0038,91.2011,90.9722,91.1222,23279.0
2019-10-31 12:10:00,115.48,115.56,115.36,115.37,16261.0,91.1301,91.1932,91.0354,91.0432,16261.0
2019-10-31 12:20:00,115.38,115.5,115.32,115.5,14745.0,91.0511,91.1458,91.0038,91.1458,14745.0
2019-10-31 12:30:00,115.5,115.55,115.32,115.51,11924.0,91.1458,91.1853,91.0038,91.1537,11924.0
2019-10-31 12:40:00,115.52,115.73,115.48,115.53,14338.0,91.1616,91.3273,91.1301,91.1695,14338.0
2019-10-31 12:50:00,115.53,115.83,115.52,115.82,15613.0,91.1695,91.4063,91.1616,91.3984,15613.0
2019-10-31 13:00:00,115.82,116.18,115.82,116.16,25503.0,91.3984,91.6825,91.3984,91.6667,25503.0
2019-10-31 13:10:00,116.2,116.35,116.14,116.23,32180.0,91.6982,91.8166,91.6509,91.7219,32180.0
2019-10-31 13:20:00,116.25,116.31,116.15,116.3,15280.0,91.7377,91.785,91.6588,91.7772,15280.0
2019-10-31 13:30:00,116.3,116.33,116.16,116.19,21811.0,91.7772,91.8008,91.6667,91.6903,21811.0
2019-10-31 13:40:00,116.21,116.21,115.91,115.91,17263.0,91.7061,91.7061,91.4694,91.4694,17263.0
2019-10-31 13:50:00,115.92,116.1,115.85,116.1,25323.0,91.4773,91.6193,91.422,91.6193,25323.0
2019-10-31 14:00:00,116.09,116.15,116.04,116.08,46969.0,91.6114,91.6588,91.572,91.6035,46969.0
2019-10-31 14:10:00,116.08,116.18,116.01,116.08,37385.0,91.6035,91.6825,91.5483,91.6035,37385.0
2019-10-31 14:20:00,116.08,116.21,116.04,116.2,63272.0,91.6035,91.7061,91.572,91.6982,63272.0
2019-10-31 14:30:00,116.2,116.35,116.17,116.21,35322.0,91.6982,91.8166,91.6746,91.7061,35322.0
2019-10-31 14:40:00,116.22,116.24,116.14,116.24,38832.0,91.714,91.7298,91.6509,91.7298,38832.0
2019-10-31 14:50:00,116.23,116.28,116.16,116.23,22796.0,91.7219,91.7614,91.6667,91.7219,22796.0
2019-10-31 15:00:00,116.24,116.31,116.18,116.27,26486.0,91.7298,91.785,91.6825,91.7535,26486.0
2019-10-31 15:10:00,116.27,116.48,116.27,116.44,30066.0,91.7535,91.9192,91.7535,91.8876,30066.0
2019-10-31 15:20:00,116.44,116.5,116.38,116.4,39664.0,91.8876,91.935,91.8403,91.8561,39664.0
2019-10-31 15:30:00,116.4,116.76,116.38,116.69,61517.0,91.8561,92.1402,91.8403,92.0849,61517.0
2019-10-31 15:40:00,116.7,116.82,116.65,116.72,78296.0,92.0928,92.1875,92.0534,92.1086,78296.0
2019-10-31 15:50:00,116.73,116.92,116.68,116.87,281283.0,92.1165,92.2664,92.077,92.227,281283.0
2019-11-01 09:30:00,117.63,117.95,117.51,117.84,59330.0,92.8267,93.0792,92.732,92.9924,59330.0
2019-11-01 09:40:00,117.87,117.98,117.4,117.8,30905.0,93.0161,93.1029,92.6452,92.9609,30905.0
2019-11-01 09:50:00,117.76,117.89,117.49,117.77,22207.0,92.9293,93.0319,92.7162,92.9372,22207.0
2019-11-01 10:00:00,117.7,118.1,117.67,118.09,71651.0,92.8819,93.1976,92.8583,93.1897,71651.0
2019-11-01 10:10:00,118.09,118.37,117.99,118.23,72607.0,93.1897,93.4107,93.1108,93.3002,72607.0
2019-11-01 10:20:00,118.24,118.44,117.89,117.98,40015.0,93.3081,93.4659,93.0319,93.1029,40015.0
2019-11-01 10:30:00,118.02,118.3,117.9,118.29,27712.0,93.1345,93.3554,93.0398,93.3475,27712.0
2019-11-01 10:40:00,118.29,118.41,118.11,118.24,24141.0,93.3475,93.4422,93.2055,93.3081,24141.0
2019-11-01 10:50:00,118.24,118.39,118.11,118.34,39361.0,93.3081,93.4265,93.2055,93.387,39361.0
2019-11-01 11:00:00,118.36,118.36,118.08,118.34,24766.0,93.4028,93.4028,93.1818,93.387,24766.0
2019-11-01 11:10:00,118.35,118.47,118.3,118.34,38990.0,93.3949,93.4896,93.3554,93.387,38990.0
2019-11-01 11:20:00,118.34,118.34,118.1,118.25,24266.0,93.387,93.387,93.1976,93.316,24266.0
2019-11-01 11:30:00,118.25,118.28,118.11,118.13,22251.0,93.316,93.3397,93.2055,93.2213,22251.0
2019-11-01 11:40:00,118.14,118.22,118.09,118.2,27368.0,93.2292,93.2923,93.1897,93.2765,27368.0
2019-11-01 11:50:00,118.22,118.48,118.22,118.45,26221.0,93.2923,93.4975,93.2923,93.4738,26221.0
2019-11-01 12:00:00,118.45,118.53,118.3,118.34,42169.0,93.4738,93.5369,93.3554,93.387,42169.0
2019-11-01 12:10:00,118.35,118.35,118.06,118.13,35350.0,93.3949,93.3949,93.166,93.2213,35350.0
2019-11-01 12:20:00,118.1,118.13,117.97,118.06,19755.0,93.1976,93.2213,93.095,93.166,19755.0
2019-11-01 12:30:00,118.05,118.11,118.0,118.02,19936.0,93.1581,93.2055,93.1187,93.1345,19936.0
2019-11-01 12:40:00,118.03,118.11,118.0,118.11,17568.0,93.1424,93.2055,93.1187,93.2055,17568.0
2019-11-01 12:50:00,118.12,118.17,118.05,118.11,22928.0,93.2134,93.2528,93.1581,93.2055,22928.0
2019-11-01 13:00:00,118.11,118.26,118.1,118.24,21372.0,93.2055,93.3239,93.1976,93.3081,21372.0
2019-11-01 13:10:00,118.25,118.3,118.16,118.3,20701.0,93.316,93.3554,93.245,93.3554,20701.0
2019-11-01 13:20:00,118.27,118.38,118.22,118.22,21312.0,93.3318,93.4186,93.2923,93.2923,21312.0
2019-11-01 13:30:00,118.25,118.47,118.22,118.45,24275.0,93.316,93.4896,93.2923,93.4738,24275.0
2019-11-01 13:40:00,118.44,118.5,118.4,118.5,23401.0,93.4659,93.5133,93.4343,93.5133,23401.0
2019-11-01 13:50:00,118.51,118.59,118.47,118.51,27200.0,93.5212,93.5843,93.4896,93.5212,27200.0
2019-11-01 14:00:00,118.5,118.51,118.34,118.44,36406.0,93.5133,93.5212,93.387,93.4659,36406.0
2019-11-01 14:10:00,118.43,118.56,118.37,118.48,25675.0,93.458,93.5606,93.4107,93.4975,25675.0
2019-11-01 14:20:00,118.48,118.55,118.42,118.55,27117.0,93.4975,93.5527,93.4501,93.5527,27117.0
2019-11-01 14:30:00,118.55,118.59,118.48,118.49,26596.0,93.5527,93.5843,93.4975,93.5054,26596.0
2019-11-01 14:40:00,118.5,118.5,118.4,118.42,23647.0,93.5133,93.5133,93.4343,93.4501,23647.0
2019-11-01 14:50:00,118.41,118.56,118.38,118.52,27879.0,93.4422,93.5606,93.4186,93.529,27879.0
2019-11-01 15:00:00,118.52,118.53,118.32,118.36,49593.0,93.529,93.5369,93.3712,93.4028,49593.0
2019-11-01 15:10:00,118.37,118.5,118.35,118.46,37008.0,93.4107,93.5133,93.3949,93.4817,37008.0
2019-11-01 15:20:00,118.45,118.46,118.25,118.3,35260.0,93.4738,93.4817,93.316,93.3554,35260.0
2019-11-01 15:30:00,118.31,118.51,118.31,118.45,47078.0,93.3633,93.5212,93.3633,93.4738,47078.0
2019-11-01 15:40:00,118.45,118.46,118.24,118.26,80931.0,93.4738,93.4817,93.3081,93.3239,80931.0
2019-11-01 15:50:00,118.26,118.45,118.21,118.39,195799.0,93.3239,93.4738,93.2844,93.4265,195799.0
2019-11-04 09:30:00,119.47,119.56,118.6,118.78,94418.0,94.2787,94.3498,93.5922,93.7342,94418.0
2019-11-04 09:40:00,118.78,118.87,118.25,118.31,33470.0,93.7342,93.8052,93.316,93.3633,33470.0
2019-11-04 09:50:00,118.32,118.67,117.86,117.99,61682.0,93.3712,93.6474,93.0082,93.1108,61682.0
2019-11-04 10:00:00,117.86,118.02,117.62,117.98,94556.0,93.0082,93.1345,92.8188,93.1029,94556.0
2019-11-04 10:10:00,117.99,118.06,117.81,117.84,35028.0,93.1108,93.166,92.9688,92.9924,35028.0
2019-11-04 10:20:00,117.84,117.96,117.64,117.76,27631.0,92.9924,93.0871,92.8346,92.9293,27631.0
2019-11-04 10:30:00,117.73,117.84,117.67,117.72,23427.0,92.9056,92.9924,92.8583,92.8977,23427.0
2019-11-04 10:40:00,117.73,117.83,117.61,117.78,39879.0,92.9056,92.9845,92.8109,92.9451,39879.0
2019-11-04 10:50:00,117.8,118.19,117.77,118.19,39906.0,92.9609,93.2686,92.9372,93.2686,39906.0
2019-11-04 11:00:00,118.19,118.81,118.16,118.74,45152.0,93.2686,93.7579,93.245,93.7027,45152.0
2019-11-04 11:10:00,118.73,118.96,118.54,118.94,59238.0,93.6948,93.8763,93.5448,93.8605,59238.0
2019-11-04 11:20:00,118.93,119.0,118.88,118.98,62441.0,93.8526,93.9078,93.8131,93.892,62441.0
2019-11-04 11:30:00,118.95,119.25,118.91,119.15,55406.0,93.8684,94.1051,93.8368,94.0262,55406.0
2019-11-04 11:40:00,119.16,119.38,119.08,119.26,34438.0,94.0341,94.2077,93.971,94.113,34438.0
2019-11-04 11:50:00,119.26,119.31,119.11,119.2,33526.0,94.113,94.1525,93.9946,94.0657,33526.0
2019-11-04 12:00:00,119.18,119.18,118.99,119.0,28841.0,94.0499,94.0499,93.8999,93.9078,28841.0
2019-11-04 12:10:00,119.01,119.04,118.92,118.99,16990.0,93.9157,93.9394,93.8447,93.8999,16990.0
2019-11-04 12:20:00,118.99,119.07,118.8,118.91,28846.0,93.8999,93.9631,93.75,93.8368,28846.0
2019-11-04 12:30:00,118.93,118.93,118.68,118.7,10940.0,93.8526,93.8526,93.6553,93.6711,10940.0
2019-11-04 12:40:00,118.7,118.73,118.51,118.52,15629.0,93.6711,93.6948,93.5212,93.529,15629.0
2019-11-04 12:50:00,118.53,118.57,118.47,118.48,26462.0,93.5369,93.5685,93.4896,93.4975,26462.0
2019-11-04 13:00:00,118.48,118.56,118.38,118.43,21592.0,93.4975,93.5606,93.4186,93.458,21592.0
2019-11-04 13:10:00,118.42,118.53,118.39,118.48,15602.0,93.4501,93.5369,93.4265,93.4975,15602.0
2019-11-04 13:20:00,118.49,118.58,118.44,118.47,13102.0,93.5054,93.5764,93.4659,93.4896,13102.0
2019-11-04 13:30:00,118.47,118.49,118.33,118.38,11984.0,93.4896,93.5054,93.3791,93.4186,11984.0
2019-11-04 13:40:00,118.33,118.44,118.32,118.37,14218.0,93.3791,93.4659,93.3712,93.4107,14218.0
2019-11-04 13:50:00,118.38,118.42,118.29,118.32,9823.0,93.4186,93.4501,93.3475,93.3712,9823.0
2019-11-04 14:00:00,118.32,118.33,118.16,118.19,12597.0,93.3712,93.3791,93.245,93.2686,12597.0
2019-11-04 14:10:00,118.18,118.33,118.18,118.3,13847.0,93.2607,93.3791,93.2607,93.3554,13847.0
2019-11-04 14:20:00,118.33,118.33,118.17,118.31,24738.0,93.3791,93.3791,93.2528,93.3633,24738.0
2019-11-04 14:30:00,118.31,118.39,118.3,118.36,13661.0,93.3633,93.4265,93.3554,93.4028,13661.0
2019-11-04 14:40:00,118.37,118.53,118.37,118.46,16781.0,93.4107,93.5369,93.4107,93.4817,16781.0
2019-11-04 14:50:00,118.48,118.62,118.42,118.59,24290.0,93.4975,93.608,93.4501,93.5843,24290.0
2019-11-04 15:00:00,118.6,118.6,118.45,118.51,24597.0,93.5922,93.5922,93.4738,93.5212,24597.0
2019-11-04 15:10:00,118.5,118.51,118.37,118.45,46443.0,93.5133,93.5212,93.4107,93.4738,46443.0
2019-11-04 15:20:00,118.45,118.6,118.44,118.55,26625.0,93.4738,93.5922,93.4659,93.5527,26625.0
2019-11-04 15:30:00,118.57,118.75,118.54,118.68,32655.0,93.5685,93.7105,93.5448,93.6553,32655.0
2019-11-04 15:40:00,118.69,118.74,118.53,118.59,40643.0,93.6632,93.7027,93.5369,93.5843,40643.0
2019-11-04 15:50:00,118.6,118.7,118.47,118.57,119783.0,93.5922,93.6711,93.4896,93.5685,119783.0
2019-11-05 09:30:00,119.0,119.76,118.92,119.31,73346.0,93.9078,94.5076,93.8447,94.1525,73346.0
2019-11-05 09:40:00,119.23,119.85,119.1,119.77,28530.0,94.0893,94.5786,93.9867,94.5155,28530.0
2019-11-05 09:50:00,119.79,119.89,119.22,119.46,40795.0,94.5313,94.6102,94.0814,94.2708,40795.0
2019-11-05 10:00:00,119.51,119.88,119.26,119.34,60836.0,94.3103,94.6023,94.113,94.1761,60836.0
2019-11-05 10:10:00,119.35,119.55,119.31,119.38,45895.0,94.184,94.3419,94.1525,94.2077,45895.0
2019-11-05 10:20:00,119.38,119.39,118.95,118.99,53962.0,94.2077,94.2156,93.8684,93.8999,53962.0
2019-11-05 10:30:00,118.99,119.03,118.79,118.89,40143.0,93.8999,93.9315,93.7421,93.821,40143.0
2019-11-05 10:40:00,118.91,119.14,118.69,119.01,31986.0,93.8368,94.0183,93.6632,93.9157,31986.0
2019-11-05 10:50:00,119.05,119.24,119.01,119.23,21428.0,93.9473,94.0972,93.9157,94.0893,21428.0
2019-11-05 11:00:00,119.24,119.25,118.76,118.76,35712.0,94.0972,94.1051,93.7184,93.7184,35712.0
2019-11-05 11:10:00,118.79,118.79,118.51,118.62,17095.0,93.7421,93.7421,93.5212,93.608,17095.0
2019-11-05 11:20:00,118.62,118.73,118.5,118.59,25553.0,93.608,93.6948,93.5133,93.5843,25553.0
2019-11-05 11:30:00,118.62,118.89,118.61,118.77,23288.0,93.608,93.821,93.6001,93.7263,23288.0
2019-11-05 11:40:00,118.75,118.79,118.3,118.31,26778.0,93.7105,93.7421,93.3554,93.3633,26778.0
2019-11-05 11:50:00,118.3,118.51,118.05,118.31,29928.0,93.3554,93.5212,93.1581,93.3633,29928.0
2019-11-05 12:00:00,118.28,118.37,118.22,118.31,26553.0,93.3397,93.4107,93.2923,93.3633,26553.0
2019-11-05 12:10:00,118.3,118.43,118.1,118.16,17755.0,93.3554,93.458,93.1976,93.245,17755.0
2019-11-05 12:20:00,118.16,118.17,117.84,117.97,45948.0,93.245,93.2528,92.9924,93.095,45948.0
2019-11-05 12:30:00,118.0,118.24,117.97,118.07,27664.0,93.1187,93.3081,93.095,93.1739,27664.0
2019-11-05 12:40:00,118.05,118.36,118.02,118.33,28841.0,93.1581,93.4028,93.1345,93.3791,28841.0
2019-11-05 12:50:00,118.35,118.6,118.22,118.52,41964.0,93.3949,93.5922,93.2923,93.529,41964.0
2019-11-05 13:00:00,118.49,118.66,118.46,118.66,20113.0,93.5054,93.6395,93.4817,93.6395,20113.0
2019-11-05 13:10:00,118.65,118.65,118.41,118.41,30521.0,93.6316,93.6316,93.4422,93.4422,30521.0
2019-11-05 13:20:00,118.42,118.47,118.29,118.44,12852.0,93.4501,93.4896,93.3475,93.4659,12852.0
2019-11-05 13:30:00,118.45,118.5,118.36,118.39,27052.0,93.4738,93.5133,93.4028,93.4265,27052.0
2019-11-05 13:40:00,118.4,118.47,118.34,118.35,12642.0,93.4343,93.4896,93.387,93.3949,12642.0
2019-11-05 13:50:00,118.35,118.39,118.28,118.32,21987.0,93.3949,93.4265,93.3397,93.3712,21987.0
2019-11-05 14:00:00,118.3,118.36,118.12,118.27,26921.0,93.3554,93.4028,93.2134,93.3318,26921.0
2019-11-05 14:10:00,118.28,118.33,118.24,118.26,21292.0,93.3397,93.3791,93.3081,93.3239,21292.0
2019-11-05 14:20:00,118.26,118.54,118.21,118.5,18143.0,93.3239,93.5448,93.2844,93.5133,18143.0
2019-11-05 14:30:00,118.52,118.63,118.41,118.41,19262.0,93.529,93.6159,93.4422,93.4422,19262.0
2019-11-05 14:40:00,118.42,118.55,118.42,118.45,15536.0,93.4501,93.5527,93.4501,93.4738,15536.0
2019-11-05 14:50:00,118.44,118.49,118.33,118.41,25261.0,93.4659,93.5054,93.3791,93.4422,25261.0
2019-11-05 15:00:00,118.41,118.42,118.26,118.29,43483.0,93.4422,93.4501,93.3239,93.3475,43483.0
2019-11-05 15:10:00,118.3,118.32,118.24,118.29,22892.0,93.3554,93.3712,93.3081,93.3475,22892.0
2019-11-05 15:20:00,118.29,118.43,118.29,118.35,30475.0,93.3475,93.458,93.3475,93.3949,30475.0
2019-11-05 15:30:00,118.35,118.85,118.34,118.85,73881.0,93.3949,93.7895,93.387,93.7895,73881.0
2019-11-05 15:40:00,118.85,119.0,118.84,118.91,87068.0,93.7895,93.9078,93.7816,93.8368,87068.0
2019-11-05 15:50:00,118.91,119.01,118.85,118.94,224779.0,93.8368,93.9157,93.7895,93.8605,224779.0
2019-11-06 09:30:00,119.18,119.18,118.53,118.77,68895.0,94.0499,94.0499,93.5369,93.7263,68895.0
2019-11-06 09:40:00,118.79,119.39,118.71,119.0,89007.0,93.7421,94.2156,93.679,93.9078,89007.0
2019-11-06 09:50:00,119.05,119.2,118.95,119.19,33433.0,93.9473,94.0657,93.8684,94.0578,33433.0
2019-11-06 10:00:00,119.15,119.2,118.88,118.98,35404.0,94.0262,94.0657,93.8131,93.892,35404.0
2019-11-06 10:10:00,118.94,119.33,118.88,119.04,59743.0,93.8605,94.1682,93.8131,93.9394,59743.0
2019-11-06 10:20:00,119.0,119.17,118.91,119.02,35243.0,93.9078,94.042,93.8368,93.9236,35243.0
2019-11-06 10:30:00,118.97,119.19,118.75,118.9,49824.0,93.8842,94.0578,93.7105,93.8289,49824.0
2019-11-06 10:40:00,118.83,118.88,118.47,118.78,24855.0,93.7737,93.8131,93.4896,93.7342,24855.0
2019-11-06 10:50:00,118.73,118.87,118.61,118.61,31250.0,93.6948,93.8052,93.6001,93.6001,31250.0
2019-11-06 11:00:00,118.62,119.03,118.62,118.94,31434.0,93.608,93.9315,93.608,93.8605,31434.0
2019-11-06 11:10:00,118.91,119.06,118.75,118.8,39419.0,93.8368,93.9552,93.7105,93.75,39419.0
2019-11-06 11:20:00,118.79,118.93,118.76,118.78,16159.0,93.7421,93.8526,93.7184,93.7342,16159.0
2019-11-06 11:30:00,118.79,118.9,118.78,118.84,15451.0,93.7421,93.8289,93.7342,93.7816,15451.0
2019-11-06 11:40:00,118.86,118.95,118.37,118.47,16887.0,93.7974,93.8684,93.4107,93.4896,16887.0
2019-11-06 11:50:00,118.44,118.44,118.19,118.27,16479.0,93.4659,93.4659,93.2686,93.3318,16479.0
2019-11-06 12:00:00,118.26,118.44,118.15,118.16,24107.0,93.3239,93.4659,93.2371,93.245,24107.0
2019-11-06 12:10:00,118.13,118.16,117.76,117.88,29883.0,93.2213,93.245,92.9293,93.024,29883.0
2019-11-06 12:20:00,117.9,118.07,117.89,118.01,18484.0,93.0398,93.1739,93.0319,93.1266,18484.0
2019-11-06 12:30:00,118.02,118.13,117.94,118.0,14102.0,93.1345,93.2213,93.0713,93.1187,14102.0
2019-11-06 12:40:00,118.03,118.06,117.81,117.9,32088.0,93.1424,93.166,92.9688,93.0398,32088.0
2019-11-06 12:50:00,117.92,117.98,117.88,117.97,8515.0,93.0556,93.1029,93.024,93.095,8515.0
2019-11-06 13:00:00,117.93,118.06,117.89,117.99,36701.0,93.0635,93.166,93.0319,93.1108,36701.0
2019-11-06 13:10:00,117.97,118.29,117.96,118.26,29762.0,93.095,93.3475,93.0871,93.3239,29762.0
2019-11-06 13:20:00,118.3,118.37,118.2,118.2,16950.0,93.3554,93.4107,93.2765,93.2765,16950.0
2019-11-06 13:30:00,118.2,118.2,118.02,118.05,25588.0,93.2765,93.2765,93.1345,93.1581,25588.0
2019-11-06 13:40:00,118.07,118.1,118.03,118.05,16097.0,93.1739,93.1976,93.1424,93.1581,16097.0
2019-11-06 13:50:00,118.06,118.34,118.05,118.2,19757.0,93.166,93.387,93.1581,93.2765,19757.0
2019-11-06 14:00:00,118.22,118.44,118.19,118.4,16057.0,93.2923,93.4659,93.2686,93.4343,16057.0
2019-11-06 14:10:00,118.42,118.45,118.32,118.43,20065.0,93.4501,93.4738,93.3712,93.458,20065.0
2019-11-06 14:20:00,118.4,118.4,118.25,118.34,19434.0,93.4343,93.4343,93.316,93.387,19434.0
2019-11-06 14:30:00,118.35,118.45,118.32,118.4,22778.0,93.3949,93.4738,93.3712,93.4343,22778.0
2019-11-06 14:40:00,118.41,118.44,118.29,118.4,24013.0,93.4422,93.4659,93.3475,93.4343,24013.0
2019-11-06 14:50:00,118.4,118.54,118.4,118.48,20436.0,93.4343,93.5448,93.4343,93.4975,20436.0
2019-11-06 15:00:00,118.47,118.47,118.33,118.43,15312.0,93.4896,93.4896,93.3791,93.458,15312.0
2019-11-06 15:10:00,118.43,118.47,118.41,118.42,18940.0,93.458,93.4896,93.4422,93.4501,18940.0
2019-11-06 15:20:00,118.42,118.42,118.12,118.22,40372.0,93.4501,93.4501,93.2134,93.2923,40372.0
2019-11-06 15:30:00,118.23,118.25,118.04,118.25,36557.0,93.3002,93.316,93.1503,93.316,36557.0
2019-11-06 15:40:00,118.25,118.25,118.19,118.23,42458.0,93.316,93.316,93.2686,93.3002,42458.0
2019-11-06 15:50:00,118.23,118.46,118.18,118.45,142522.0,93.3002,93.4817,93.2607,93.4738,142522.0
2019-11-07 09:30:00,119.15,119.63,119.05,119.53,56627.0,94.0262,94.405,93.9473,94.3261,56627.0
2019-11-07 09:40:00,119.5,119.79,119.45,119.73,45469.0,94.3024,94.5313,94.2629,94.4839,45469.0
2019-11-07 09:50:00,119.71,119.71,119.31,119.44,54529.0,94.4681,94.4681,94.1525,94.2551,54529.0
2019-11-07 10:00:00,119.48,119.55,118.79,118.92,44724.0,94.2866,94.3419,93.7421,93.8447,44724.0
2019-11-07 10:10:00,118.95,119.16,118.79,118.92,61408.0,93.8684,94.0341,93.7421,93.8447,61408.0
2019-11-07 10:20:00,118.94,118.94,118.49,118.53,32218.0,93.8605,93.8605,93.5054,93.5369,32218.0
2019-11-07 10:30:00,118.54,118.7,118.39,118.69,49977.0,93.5448,93.6711,93.4265,93.6632,49977.0
2019-11-07 10:40:00,118.7,119.19,118.7,119.08,40679.0,93.6711,94.0578,93.6711,93.971,40679.0
2019-11-07 10:50:00,119.1,119.2,118.93,119.07,31265.0,93.9867,94.0657,93.8526,93.9631,31265.0
2019-11-07 11:00:00,119.06,119.08,118.98,119.02,28222.0,93.9552,93.971,93.892,93.9236,28222.0
2019-11-07 11:10:00,119.03,119.32,119.0,119.31,26744.0,93.9315,94.1604,93.9078,94.1525,26744.0
2019-11-07 11:20:00,119.32,119.32,118.87,118.92,29801.0,94.1604,94.1604,93.8052,93.8447,29801.0
2019-11-07 11:30:00,118.91,119.35,118.89,119.3,22238.0,93.8368,94.184,93.821,94.1446,22238.0
2019-11-07 11:40:00,119.34,119.34,119.05,119.06,21573.0,94.1761,94.1761,93.9473,93.9552,21573.0
2019-11-07 11:50:00,119.06,119.26,118.98,119.18,35322.0,93.9552,94.113,93.892,94.0499,35322.0
2019-11-07 12:00:00,119.22,119.24,118.9,119.11,31025.0,94.0814,94.0972,93.8289,93.9946,31025.0
2019-11-07 12:10:00,119.15,119.39,119.12,119.29,21022.0,94.0262,94.2156,94.0025,94.1367,21022.0
2019-11-07 12:20:00,119.29,119.58,119.27,119.58,30345.0,94.1367,94.3655,94.1209,94.3655,30345.0
2019-11-07 12:30:00,119.54,119.54,119.25,119.25,23476.0,94.334,94.334,94.1051,94.1051,23476.0
2019-11-07 12:40:00,119.24,119.33,119.14,119.23,13839.0,94.0972,94.1682,94.0183,94.0893,13839.0
2019-11-07 12:50:00,119.23,119.35,119.08,119.32,15049.0,94.0893,94.184,93.971,94.1604,15049.0
2019-11-07 13:00:00,119.32,119.53,119.32,119.4,13682.0,94.1604,94.3261,94.1604,94.2235,13682.0
2019-11-07 13:10:00,119.4,119.42,119.32,119.4,12720.0,94.2235,94.2393,94.1604,94.2235,12720.0
2019-11-07 13:20:00,119.37,119.39,119.25,119.3,20848.0,94.1998,94.2156,94.1051,94.1446,20848.0
2019-11-07 13:30:00,119.32,119.36,119.21,119.35,26066.0,94.1604,94.1919,94.0736,94.184,26066.0
2019-11-07 13:40:00,119.33,119.47,119.27,119.45,14844.0,94.1682,94.2787,94.1209,94.2629,14844.0
2019-11-07 13:50:00,119.44,119.53,119.42,119.5,15183.0,94.2551,94.3261,94.2393,94.3024,15183.0
2019-11-07 14:00:00,119.49,119.56,119.41,119.41,19369.0,94.2945,94.3498,94.2314,94.2314,19369.0
2019-11-07 14:10:00,119.41,119.53,119.36,119.51,15195.0,94.2314,94.3261,94.1919,94.3103,15195.0
2019-11-07 14:20:00,119.49,119.56,119.45,119.53,25833.0,94.2945,94.3498,94.2629,94.3261,25833.0
2019-11-07 14:30:00,119.52,119.53,119.22,119.26,16436.0,94.3182,94.3261,94.0814,94.113,16436.0
2019-11-07 14:40:00,119.27,119.33,118.99,119.13,27700.0,94.1209,94.1682,93.8999,94.0104,27700.0
2019-11-07 14:50:00,119.14,119.26,119.1,119.19,17228.0,94.0183,94.113,93.9867,94.0578,17228.0
2019-11-07 15:00:00,119.21,119.36,119.2,119.24,13446.0,94.0736,94.1919,94.0657,94.0972,13446.0
2019-11-07 15:10:00,119.24,119.24,119.06,119.06,15173.0,94.0972,94.0972,93.9552,93.9552,15173.0
2019-11-07 15:20:00,119.05,119.24,119.01,119.13,20271.0,93.9473,94.0972,93.9157,94.0104,20271.0
2019-11-07 15:30:00,119.15,119.27,119.08,119.27,45285.0,94.0262,94.1209,93.971,94.1209,45285.0
2019-11-07 15:40:00,119.27,119.51,119.12,119.45,39936.0,94.1209,94.3103,94.0025,94.2629,39936.0
2019-11-07 15:50:00,119.47,119.62,119.27,119.54,164386.0,94.2787,94.3971,94.1209,94.334,164386.0
2019-11-08 09:30:00,118.89,119.14,118.1,118.2,41000.0,93.821,94.0183,93.1976,93.2765,41000.0
2019-11-08 09:40:00,118.18,118.89,118.15,118.82,19424.0,93.2607,93.821,93.2371,93.7658,19424.0
2019-11-08 09:50:00,118.74,118.85,118.53,118.58,15138.0,93.7027,93.7895,93.5369,93.5764,15138.0
2019-11-08 10:00:00,118.61,118.83,118.26,118.4,32156.0,93.6001,93.7737,93.3239,93.4343,32156.0
2019-11-08 10:10:00,118.48,118.65,118.21,118.56,27669.0,93.4975,93.6316,93.2844,93.5606,27669.0
2019-11-08 10:20:00,118.54,118.63,118.44,118.47,25144.0,93.5448,93.6159,93.4659,93.4896,25144.0
2019-11-08 10:30:00,118.47,118.59,118.24,118.53,28314.0,93.4896,93.5843,93.3081,93.5369,28314.0
2019-11-08 10:40:00,118.52,118.78,118.48,118.66,23019.0,93.529,93.7342,93.4975,93.6395,23019.0
2019-11-08 10:50:00,118.66,118.79,118.52,118.62,26391.0,93.6395,93.7421,93.529,93.608,26391.0
2019-11-08 11:00:00,118.64,119.0,118.57,118.91,13712.0,93.6237,93.9078,93.5685,93.8368,13712.0
2019-11-08 11:10:00,118.91,119.03,118.64,118.67,15598.0,93.8368,93.9315,93.6237,93.6474,15598.0
2019-11-08 11:20:00,118.67,118.76,118.58,118.76,15469.0,93.6474,93.7184,93.5764,93.7184,15469.0
2019-11-08 11:30:00,118.77,118.95,118.73,118.95,18548.0,93.7263,93.8684,93.6948,93.8684,18548.0
2019-11-08 11:40:00,118.98,119.12,118.93,119.1,12582.0,93.892,94.0025,93.8526,93.9867,12582.0
2019-11-08 11:50:00,119.12,119.16,119.0,119.14,25696.0,94.0025,94.0341,93.9078,94.0183,25696.0
2019-11-08 12:00:00,119.14,119.29,119.13,119.21,14870.0,94.0183,94.1367,94.0104,94.0736,14870.0
2019-11-08 12:10:00,119.23,119.35,119.2,119.23,11245.0,94.0893,94.184,94.0657,94.0893,11245.0
2019-11-08 12:20:00,119.22,119.24,119.11,119.16,13516.0,94.0814,94.0972,93.9946,94.0341,13516.0
2019-11-08 12:30:00,119.17,119.35,119.16,119.34,24574.0,94.042,94.184,94.0341,94.1761,24574.0
2019-11-08 12:40:00,119.34,119.37,119.27,119.35,13982.0,94.1761,94.1998,94.1209,94.184,13982.0
2019-11-08 12:50:00,119.35,119.5,119.32,119.32,16020.0,94.184,94.3024,94.1604,94.1604,16020.0
2019-11-08 13:00:00,119.34,119.35,119.21,119.22,12911.0,94.1761,94.184,94.0736,94.0814,12911.0
2019-11-08 13:10:00,119.22,119.34,119.14,119.34,9020.0,94.0814,94.1761,94.0183,94.1761,9020.0
2019-11-08 13:20:00,119.31,119.37,119.27,119.32,16592.0,94.1525,94.1998,94.1209,94.1604,16592.0
2019-11-08 13:30:00,119.32,119.48,119.31,119.48,16523.0,94.1604,94.2866,94.1525,94.2866,16523.0
2019-11-08 13:40:00,119.46,119.52,119.4,119.49,22092.0,94.2708,94.3182,94.2235,94.2945,22092.0
2019-11-08 13:50:00,119.48,119.55,119.42,119.52,19669.0,94.2866,94.3419,94.2393,94.3182,19669.0
2019-11-08 14:00:00,119.54,119.58,119.35,119.42,18119.0,94.334,94.3655,94.184,94.2393,18119.0
2019-11-08 14:10:00,119.42,119.45,119.34,119.45,14510.0,94.2393,94.2629,94.1761,94.2629,14510.0
2019-11-08 14:20:00,119.46,119.56,119.44,119.54,17664.0,94.2708,94.3498,94.2551,94.334,17664.0
2019-11-08 14:30:00,119.52,119.73,119.5,119.73,30962.0,94.3182,94.4839,94.3024,94.4839,30962.0
2019-11-08 14:40:00,119.73,119.83,119.69,119.81,30557.0,94.4839,94.5628,94.4523,94.547,30557.0
2019-11-08 14:50:00,119.78,119.91,119.75,119.88,26159.0,94.5234,94.626,94.4997,94.6023,26159.0
2019-11-08 15:00:00,119.87,119.92,119.81,119.82,26364.0,94.5944,94.6338,94.547,94.5549,26364.0
2019-11-08 15:10:00,119.81,119.84,119.77,119.83,22327.0,94.547,94.5707,94.5155,94.5628,22327.0
2019-11-08 15:20:00,119.83,119.83,119.67,119.73,19570.0,94.5628,94.5628,94.4366,94.4839,19570.0
2019-11-08 15:30:00,119.74,119.78,119.62,119.72,32926.0,94.4918,94.5234,94.3971,94.476,32926.0
2019-11-08 15:40:00,119.71,119.75,119.6,119.64,50016.0,94.4681,94.4997,94.3813,94.4129,50016.0
2019-11-08 15:50:00,119.61,119.75,119.56,119.71,113189.0,94.3892,94.4997,94.3498,94.4681,113189.0
2019-11-11 09:30:00,118.65,119.04,118.52,118.61,40210.0,93.6316,93.9394,93.529,93.6001,40210.0
2019-11-11 09:40:00,118.64,119.17,118.61,118.95,17639.0,93.6237,94.042,93.6001,93.8684,17639.0
2019-11-11 09:50:00,118.97,119.42,118.75,119.42,23855.0,93.8842,94.2393,93.7105,94.2393,23855.0
2019-11-11 10:00:00,119.41,119.74,119.18,119.55,31830.0,94.2314,94.4918,94.0499,94.3419,31830.0
2019-11-11 10:10:00,119.59,119.82,119.5,119.7,27557.0,94.3734,94.5549,94.3024,94.4602,27557.0
2019-11-11 10:20:00,119.72,119.72,119.36,119.58,15591.0,94.476,94.476,94.1919,94.3655,15591.0
2019-11-11 10:30:00,119.57,119.76,119.47,119.61,10880.0,94.3576,94.5076,94.2787,94.3892,10880.0
2019-11-11 10:40:00,119.61,119.8,119.61,119.72,24691.0,94.3892,94.5391,94.3892,94.476,24691.0
2019-11-11 10:50:00,119.73,119.82,119.56,119.63,20965.0,94.4839,94.5549,94.3498,94.405,20965.0
2019-11-11 11:00:00,119.62,119.68,119.5,119.58,16611.0,94.3971,94.4444,94.3024,94.3655,16611.0
2019-11-11 11:10:00,119.58,119.6,119.32,119.32,13618.0,94.3655,94.3813,94.1604,94.1604,13618.0
2019-11-11 11:20:00,119.28,119.47,119.22,119.47,19040.0,94.1288,94.2787,94.0814,94.2787,19040.0
2019-11-11 11:30:00,119.46,119.47,119.32,119.4,14093.0,94.2708,94.2787,94.1604,94.2235,14093.0
2019-11-11 11:40:00,119.4,119.56,119.38,119.52,12049.0,94.2235,94.3498,94.2077,94.3182,12049.0
2019-11-11 11:50:00,119.56,119.58,119.49,119.55,8571.0,94.3498,94.3655,94.2945,94.3419,8571.0
2019-11-11 12:00:00,119.56,119.56,119.33,119.39,14173.0,94.3498,94.3498,94.1682,94.2156,14173.0
2019-11-11 12:10:00,119.41,119.55,119.37,119.54,10637.0,94.2314,94.3419,94.1998,94.334,10637.0
2019-11-11 12:20:00,119.53,119.58,119.38,119.45,18175.0,94.3261,94.3655,94.2077,94.2629,18175.0
2019-11-11 12:30:00,119.42,119.46,119.29,119.43,16672.0,94.2393,94.2708,94.1367,94.2472,16672.0
2019-11-11 12:40:00,119.43,119.45,119.28,119.4,17363.0,94.2472,94.2629,94.1288,94.2235,17363.0
2019-11-11 12:50:00,119.39,119.42,119.17,119.18,17712.0,94.2156,94.2393,94.042,94.0499,17712.0
2019-11-11 13:00:00,119.17,119.24,119.14,119.21,16668.0,94.042,94.0972,94.0183,94.0736,16668.0
2019-11-11 13:10:00,119.22,119.39,119.2,119.29,8625.0,94.0814,94.2156,94.0657,94.1367,8625.0
2019-11-11 13:20:00,119.34,119.34,119.13,119.13,15522.0,94.1761,94.1761,94.0104,94.0104,15522.0
2019-11-11 13:30:00,119.14,119.3,119.1,119.29,12683.0,94.0183,94.1446,93.9867,94.1367,12683.0
2019-11-11 13:40:00,119.29,119.31,119.1,119.1,14889.0,94.1367,94.1525,93.9867,93.9867,14889.0
2019-11-11 13:50:00,119.13,119.24,119.02,119.23,14657.0,94.0104,94.0972,93.9236,94.0893,14657.0
2019-11-11 14:00:00,119.19,119.19,119.02,119.12,12598.0,94.0578,94.0578,93.9236,94.0025,12598.0
2019-11-11 14:10:00,119.11,119.14,118.99,119.05,21507.0,93.9946,94.0183,93.8999,93.9473,21507.0
2019-11-11 14:20:00,119.04,119.09,118.85,118.88,16829.0,93.9394,93.9789,93.7895,93.8131,16829.0
2019-11-11 14:30:00,118.86,118.97,118.81,118.96,18139.0,93.7974,93.8842,93.7579,93.8763,18139.0
2019-11-11 14:40:00,118.99,119.05,118.97,118.98,10611.0,93.8999,93.9473,93.8842,93.892,10611.0
2019-11-11 14:50:00,119.02,119.02,118.84,118.89,16087.0,93.9236,93.9236,93.7816,93.821,16087.0
2019-11-11 15:00:00,118.88,118.92,118.75,118.77,18384.0,93.8131,93.8447,93.7105,93.7263,18384.0
2019-11-11 15:10:00,118.79,118.8,118.63,118.63,26457.0,93.7421,93.75,93.6159,93.6159,26457.0
2019-11-11 15:20:00,118.66,118.68,118.5,118.65,24722.0,93.6395,93.6553,93.5133,93.6316,24722.0
2019-11-11 15:30:00,118.64,118.64,118.51,118.54,30320.0,93.6237,93.6237,93.5212,93.5448,30320.0
2019-11-11 15:40:00,118.54,118.58,118.38,118.46,44403.0,93.5448,93.5764,93.4186,93.4817,44403.0
2019-11-11 15:50:00,118.46,118.49,118.35,118.41,136136.0,93.4817,93.5054,93.3949,93.4422,136136.0
2019-11-12 09:30:00,118.86,119.27,118.49,119.13,49068.0,93.7974,94.1209,93.5054,94.0104,49068.0
2019-11-12 09:40:00,119.13,119.47,119.04,119.22,25003.0,94.0104,94.2787,93.9394,94.0814,25003.0
2019-11-12 09:50:00,119.21,119.28,119.02,119.27,22473.0,94.0736,94.1288,93.9236,94.1209,22473.0
2019-11-12 10:00:00,119.25,119.29,119.05,119.17,24675.0,94.1051,94.1367,93.9473,94.042,24675.0
2019-11-12 10:10:00,119.11,119.25,119.05,119.11,35305.0,93.9946,94.1051,93.9473,93.9946,35305.0
2019-11-12 10:20:00,119.1,119.57,119.04,119.56,21844.0,93.9867,94.3576,93.9394,94.3498,21844.0
2019-11-12 10:30:00,119.53,119.53,119.26,119.38,39091.0,94.3261,94.3261,94.113,94.2077,39091.0
2019-11-12 10:40:00,119.4,119.41,119.21,119.37,24114.0,94.2235,94.2314,94.0736,94.1998,24114.0
2019-11-12 10:50:00,119.35,119.37,119.12,119.18,18448.0,94.184,94.1998,94.0025,94.0499,18448.0
2019-11-12 11:00:00,119.18,119.31,119.1,119.3,32596.0,94.0499,94.1525,93.9867,94.1446,32596.0
2019-11-12 11:10:00,119.3,119.52,119.11,119.13,24721.0,94.1446,94.3182,93.9946,94.0104,24721.0
2019-11-12 11:20:00,119.1,119.12,118.89,118.89,12617.0,93.9867,94.0025,93.821,93.821,12617.0
2019-11-12 11:30:00,118.89,118.91,118.75,118.77,37097.0,93.821,93.8368,93.7105,93.7263,37097.0
2019-11-12 11:40:00,118.77,118.78,118.64,118.67,16374.0,93.7263,93.7342,93.6237,93.6474,16374.0
2019-11-12 11:50:00,118.65,118.69,118.5,118.52,40313.0,93.6316,93.6632,93.5133,93.529,40313.0
2019-11-12 12:00:00,118.52,118.62,118.43,118.58,46336.0,93.529,93.608,93.458,93.5764,46336.0
2019-11-12 12:10:00,118.6,118.68,118.51,118.51,53407.0,93.5922,93.6553,93.5212,93.5212,53407.0
2019-11-12 12:20:00,118.5,118.6,118.45,118.47,32967.0,93.5133,93.5922,93.4738,93.4896,32967.0
2019-11-12 12:30:00,118.47,118.5,118.16,118.16,60874.0,93.4896,93.5133,93.245,93.245,60874.0
2019-11-12 12:40:00,118.18,118.18,117.95,118.01,15181.0,93.2607,93.2607,93.0792,93.1266,15181.0
2019-11-12 12:50:00,118.0,118.24,117.84,118.2,24840.0,93.1187,93.3081,92.9924,93.2765,24840.0
2019-11-12 13:00:00,118.22,118.3,117.98,118.12,61195.0,93.2923,93.3554,93.1029,93.2134,61195.0
2019-11-12 13:10:00,118.13,118.17,117.95,118.11,47330.0,93.2213,93.2528,93.0792,93.2055,47330.0
2019-11-12 13:20:00,118.11,118.11,117.97,117.99,29428.0,93.2055,93.2055,93.095,93.1108,29428.0
2019-11-12 13:30:00,117.99,118.02,117.85,118.0,23187.0,93.1108,93.1345,93.0003,93.1187,23187.0
2019-11-12 13:40:00,118.0,118.03,117.92,118.0,13736.0,93.1187,93.1424,93.0556,93.1187,13736.0
2019-11-12 13:50:00,118.01,118.01,117.91,117.98,15561.0,93.1266,93.1266,93.0477,93.1029,15561.0
2019-11-12 14:00:00,117.95,117.96,117.78,117.87,20703.0,93.0792,93.0871,92.9451,93.0161,20703.0
2019-11-12 14:10:00,117.85,117.86,117.65,117.66,19030.0,93.0003,93.0082,92.8425,92.8504,19030.0
2019-11-12 14:20:00,117.66,117.79,117.63,117.71,17662.0,92.8504,92.953,92.8267,92.8898,17662.0
2019-11-12 14:30:00,117.7,117.77,117.68,117.74,17028.0,92.8819,92.9372,92.8662,92.9135,17028.0
2019-11-12 14:40:00,117.72,117.78,117.65,117.75,19914.0,92.8977,92.9451,92.8425,92.9214,19914.0
2019-11-12 14:50:00,117.74,117.79,117.56,117.71,26158.0,92.9135,92.953,92.7715,92.8898,26158.0
2019-11-12 15:00:00,117.69,117.87,117.67,117.79,16983.0,92.8741,93.0161,92.8583,92.953,16983.0
2019-11-12 15:10:00,117.78,117.86,117.71,117.82,20630.0,92.9451,93.0082,92.8898,92.9766,20630.0
2019-11-12 15:20:00,117.82,117.88,117.77,117.86,24729.0,92.9766,93.024,92.9372,93.0082,24729.0
2019-11-12 15:30:00,117.86,118.01,117.83,117.91,29882.0,93.0082,93.1266,92.9845,93.0477,29882.0
2019-11-12 15:40:00,117.88,117.99,117.87,117.9,35342.0,93.024,93.1108,93.0161,93.0398,35342.0
2019-11-12 15:50:00,117.93,118.16,117.93,118.14,141032.0,93.0635,93.245,93.0635,93.2292,141032.0
2019-11-13 09:30:00,117.35,118.07,117.12,117.72,40502.0,92.6057,93.1739,92.4242,92.8977,40502.0
2019-11-13 09:40:00,117.79,118.24,117.69,118.07,39704.0,92.953,93.3081,92.8741,93.1739,39704.0
2019-11-13 09:50:00,118.02,118.13,117.73,118.03,32453.0,93.1345,93.2213,92.9056,93.1424,32453.0
2019-11-13 10:00:00,118.04,118.84,118.01,118.8,43353.0,93.1503,93.7816,93.1266,93.75,43353.0
2019-11-13 10:10:00,118.79,118.83,118.24,118.59,72735.0,93.7421,93.7737,93.3081,93.5843,72735.0
2019-11-13 10:20:00,118.59,118.76,118.49,118.49,19185.0,93.5843,93.7184,93.5054,93.5054,19185.0
2019-11-13 10:30:00,118.5,118.73,118.49,118.65,13111.0,93.5133,93.6948,93.5054,93.6316,13111.0
2019-11-13 10:40:00,118.69,118.69,118.51,118.6,10067.0,93.6632,93.6632,93.5212,93.5922,10067.0
2019-11-13 10:50:00,118.61,118.69,118.5,118.56,14073.0,93.6001,93.6632,93.5133,93.5606,14073.0
2019-11-13 11:00:00,118.58,118.62,118.42,118.47,16599.0,93.5764,93.608,93.4501,93.4896,16599.0
2019-11-13 11:10:00,118.46,118.54,118.35,118.53,28177.0,93.4817,93.5448,93.3949,93.5369,28177.0
2019-11-13 11:20:00,118.55,118.68,118.4,118.4,22113.0,93.5527,93.6553,93.4343,93.4343,22113.0
2019-11-13 11:30:00,118.43,118.58,118.33,118.47,15490.0,93.458,93.5764,93.3791,93.4896,15490.0
2019-11-13 11:40:00,118.48,118.61,118.48,118.6,8516.0,93.4975,93.6001,93.4975,93.5922,8516.0
2019-11-13 11:50:00,118.58,118.62,118.51,118.52,13301.0,93.5764,93.608,93.5212,93.529,13301.0
2019-11-13 12:00:00,118.52,118.53,118.35,118.51,7873.0,93.529,93.5369,93.3949,93.5212,7873.0
2019-11-13 12:10:00,118.49,118.6,118.48,118.55,9324.0,93.5054,93.5922,93.4975,93.5527,9324.0
2019-11-13 12:20:00,118.53,118.55,118.46,118.52,7259.0,93.5369,93.5527,93.4817,93.529,7259.0
2019-11-13 12:30:00,118.54,118.67,118.5,118.65,9466.0,93.5448,93.6474,93.5133,93.6316,9466.0
2019-11-13 12:40:00,118.6,118.75,118.6,118.71,8277.0,93.5922,93.7105,93.5922,93.679,8277.0
2019-11-13 12:50:00,118.71,118.75,118.62,118.74,8454.0,93.679,93.7105,93.608,93.7027,8454.0
2019-11-13 13:00:00,118.75,118.92,118.7,118.85,12371.0,93.7105,93.8447,93.6711,93.7895,12371.0
2019-11-13 13:10:00,118.83,118.83,118.67,118.72,13605.0,93.7737,93.7737,93.6474,93.6869,13605.0
2019-11-13 13:20:00,118.71,118.75,118.67,118.72,8887.0,93.679,93.7105,93.6474,93.6869,8887.0
2019-11-13 13:30:00,118.7,118.72,118.61,118.67,6508.0,93.6711,93.6869,93.6001,93.6474,6508.0
2019-11-13 13:40:00,118.68,118.74,118.65,118.72,8424.0,93.6553,93.7027,93.6316,93.6869,8424.0
2019-11-13 13:50:00,118.72,118.75,118.29,118.4,17645.0,93.6869,93.7105,93.3475,93.4343,17645.0
2019-11-13 14:00:00,118.35,118.37,118.22,118.25,15816.0,93.3949,93.4107,93.2923,93.316,15816.0
2019-11-13 14:10:00,118.25,118.27,118.0,118.1,13003.0,93.316,93.3318,93.1187,93.1976,13003.0
2019-11-13 14:20:00,118.08,118.13,118.0,118.05,15941.0,93.1818,93.2213,93.1187,93.1581,15941.0
2019-11-13 14:30:00,118.07,118.14,118.03,118.06,13167.0,93.1739,93.2292,93.1424,93.166,13167.0
2019-11-13 14:40:00,118.05,118.31,118.04,118.28,10297.0,93.1581,93.3633,93.1503,93.3397,10297.0
2019-11-13 14:50:00,118.32,118.38,118.25,118.34,9173.0,93.3712,93.4186,93.316,93.387,9173.0
2019-11-13 15:00:00,118.35,118.4,118.29,118.29,10655.0,93.3949,93.4343,93.3475,93.3475,10655.0
2019-11-13 15:10:00,118.28,118.33,118.25,118.28,10454.0,93.3397,93.3791,93.316,93.3397,10454.0
2019-11-13 15:20:00,118.29,118.33,118.23,118.24,12816.0,93.3475,93.3791,93.3002,93.3081,12816.0
2019-11-13 15:30:00,118.24,118.38,118.2,118.38,23721.0,93.3081,93.4186,93.2765,93.4186,23721.0
2019-11-13 15:40:00,118.37,118.38,118.31,118.32,42114.0,93.4107,93.4186,93.3633,93.3712,42114.0
2019-11-13 15:50:00,118.31,118.45,118.18,118.41,160863.0,93.3633,93.4738,93.2607,93.4422,160863.0
2019-11-14 09:30:00,118.65,118.92,118.38,118.91,30649.0,93.6316,93.8447,93.4186,93.8368,30649.0
2019-11-14 09:40:00,118.88,119.06,118.57,118.79,16026.0,93.8131,93.9552,93.5685,93.7421,16026.0
2019-11-14 09:50:00,118.73,118.82,118.61,118.73,9578.0,93.6948,93.7658,93.6001,93.6948,9578.0
2019-11-14 10:00:00,118.71,118.92,118.65,118.65,14876.0,93.679,93.8447,93.6316,93.6316,14876.0
2019-11-14 10:10:00,118.7,119.03,118.69,118.98,15786.0,93.6711,93.9315,93.6632,93.892,15786.0
2019-11-14 10:20:00,118.99,119.03,118.78,118.89,16410.0,93.8999,93.9315,93.7342,93.821,16410.0
2019-11-14 10:30:00,118.91,118.93,118.7,118.8,13322.0,93.8368,93.8526,93.6711,93.75,13322.0
2019-11-14 10:40:00,118.86,118.99,118.77,118.92,14717.0,93.7974,93.8999,93.7263,93.8447,14717.0
2019-11-14 10:50:00,118.92,118.92,118.71,118.86,12800.0,93.8447,93.8447,93.679,93.7974,12800.0
2019-11-14 11:00:00,118.82,118.86,118.61,118.84,14347.0,93.7658,93.7974,93.6001,93.7816,14347.0
2019-11-14 11:10:00,118.82,119.08,118.79,119.03,21886.0,93.7658,93.971,93.7421,93.9315,21886.0
2019-11-14 11:20:00,119.01,119.07,118.77,118.79,14762.0,93.9157,93.9631,93.7263,93.7421,14762.0
2019-11-14 11:30:00,118.81,118.88,118.72,118.87,17804.0,93.7579,93.8131,93.6869,93.8052,17804.0
2019-11-14 11:40:00,118.86,119.04,118.7,118.76,21784.0,93.7974,93.9394,93.6711,93.7184,21784.0
2019-11-14 11:50:00,118.73,118.89,118.61,118.89,16012.0,93.6948,93.821,93.6001,93.821,16012.0
2019-11-14 12:00:00,118.89,119.01,118.87,118.89,12025.0,93.821,93.9157,93.8052,93.821,12025.0
2019-11-14 12:10:00,118.9,118.95,118.78,118.79,23561.0,93.8289,93.8684,93.7342,93.7421,23561.0
2019-11-14 12:20:00,118.79,118.85,118.6,118.69,11785.0,93.7421,93.7895,93.5922,93.6632,11785.0
2019-11-14 12:30:00,118.68,118.85,118.68,118.85,8698.0,93.6553,93.7895,93.6553,93.7895,8698.0
2019-11-14 12:40:00,118.87,118.9,118.74,118.76,9841.0,93.8052,93.8289,93.7027,93.7184,9841.0
2019-11-14 12:50:00,118.77,118.91,118.76,118.9,11735.0,93.7263,93.8368,93.7184,93.8289,11735.0
2019-11-14 13:00:00,118.88,118.97,118.85,118.85,11046.0,93.8131,93.8842,93.7895,93.7895,11046.0
2019-11-14 13:10:00,118.84,118.9,118.76,118.83,11742.0,93.7816,93.8289,93.7184,93.7737,11742.0
2019-11-14 13:20:00,118.84,118.93,118.8,118.89,12064.0,93.7816,93.8526,93.75,93.821,12064.0
2019-11-14 13:30:00,118.89,119.04,118.88,119.03,14345.0,93.821,93.9394,93.8131,93.9315,14345.0
2019-11-14 13:40:00,119.02,119.08,118.96,119.07,12296.0,93.9236,93.971,93.8763,93.9631,12296.0
2019-11-14 13:50:00,119.06,119.08,118.63,118.8,26982.0,93.9552,93.971,93.6159,93.75,26982.0
2019-11-14 14:00:00,118.73,118.96,118.7,118.96,12586.0,93.6948,93.8763,93.6711,93.8763,12586.0
2019-11-14 14:10:00,118.97,119.19,118.94,119.15,16338.0,93.8842,94.0578,93.8605,94.0262,16338.0
2019-11-14 14:20:00,119.17,119.31,119.13,119.31,21084.0,94.042,94.1525,94.0104,94.1525,21084.0
2019-11-14 14:30:00,119.32,119.47,119.32,119.37,32211.0,94.1604,94.2787,94.1604,94.1998,32211.0
2019-11-14 14:40:00,119.37,119.4,119.27,119.29,20524.0,94.1998,94.2235,94.1209,94.1367,20524.0
2019-11-14 14:50:00,119.28,119.33,119.22,119.32,16662.0,94.1288,94.1682,94.0814,94.1604,16662.0
2019-11-14 15:00:00,119.33,119.45,119.32,119.38,27414.0,94.1682,94.2629,94.1604,94.2077,27414.0
2019-11-14 15:10:00,119.4,119.4,119.24,119.32,29509.0,94.2235,94.2235,94.0972,94.1604,29509.0
2019-11-14 15:20:00,119.33,119.49,119.28,119.49,38714.0,94.1682,94.2945,94.1288,94.2945,38714.0
2019-11-14 15:30:00,119.47,119.58,119.3,119.5,39593.0,94.2787,94.3655,94.1446,94.3024,39593.0
2019-11-14 15:40:00,119.51,119.58,119.46,119.47,31027.0,94.3103,94.3655,94.2708,94.2787,31027.0
2019-11-14 15:50:00,119.48,119.55,119.35,119.55,150260.0,94.2866,94.3419,94.184,94.3419,150260.0
2019-11-15 09:30:00,119.21,119.21,118.06,118.4,105400.0,94.7889,94.7889,93.8745,94.1448,105400.0
2019-11-15 09:40:00,118.53,118.54,118.0,118.15,17930.0,94.2482,94.2561,93.8268,93.946,17930.0
2019-11-15 09:50:00,118.11,118.33,118.11,118.32,15305.0,93.9142,94.0892,93.9142,94.0812,15305.0
2019-11-15 10:00:00,118.3,118.34,118.01,118.21,23962.0,94.0653,94.0971,93.8347,93.9937,23962.0
2019-11-15 10:10:00,118.21,118.33,118.14,118.17,19409.0,93.9937,94.0892,93.9381,93.9619,19409.0
2019-11-15 10:20:00,118.19,118.23,118.05,118.13,21135.0,93.9778,94.0096,93.8665,93.9301,21135.0
2019-11-15 10:30:00,118.13,118.29,118.05,118.27,13619.0,93.9301,94.0573,93.8665,94.0414,13619.0
2019-11-15 10:40:00,118.26,118.26,118.09,118.12,9917.0,94.0335,94.0335,93.8983,93.9222,9917.0
2019-11-15 10:50:00,118.14,118.23,118.07,118.23,11581.0,93.9381,94.0096,93.8824,94.0096,11581.0
2019-11-15 11:00:00,118.22,118.5,118.22,118.35,34605.0,94.0017,94.2243,94.0017,94.1051,34605.0
2019-11-15 11:10:00,118.34,118.35,118.1,118.14,39720.0,94.0971,94.1051,93.9063,93.9381,39720.0
2019-11-15 11:20:00,118.13,118.49,118.13,118.45,21378.0,93.9301,94.2164,93.9301,94.1846,21378.0
2019-11-15 11:30:00,118.46,118.67,118.28,118.32,26962.0,94.1925,94.3595,94.0494,94.0812,26962.0
2019-11-15 11:40:00,118.37,118.37,118.16,118.26,16735.0,94.121,94.121,93.954,94.0335,16735.0
2019-11-15 11:50:00,118.26,118.34,118.13,118.2,22520.0,94.0335,94.0971,93.9301,93.9858,22520.0
2019-11-15 12:00:00,118.22,118.22,118.03,118.07,13979.0,94.0017,94.0017,93.8506,93.8824,13979.0
2019-11-15 12:10:00,118.08,118.34,118.07,118.34,35002.0,93.8904,94.0971,93.8824,94.0971,35002.0
2019-11-15 12:20:00,118.39,118.46,118.31,118.36,21911.0,94.1369,94.1925,94.0733,94.113,21911.0
2019-11-15 12:30:00,118.35,118.58,118.35,118.46,10183.0,94.1051,94.2879,94.1051,94.1925,10183.0
2019-11-15 12:40:00,118.45,118.57,118.45,118.49,11671.0,94.1846,94.28,94.1846,94.2164,11671.0
2019-11-15 12:50:00,118.53,118.53,118.39,118.43,8663.0,94.2482,94.2482,94.1369,94.1687,8663.0
2019-11-15 13:00:00,118.42,118.58,118.4,118.57,10356.0,94.1607,94.2879,94.1448,94.28,10356.0
2019-11-15 13:10:00,118.56,118.57,118.49,118.55,11653.0,94.272,94.28,94.2164,94.2641,11653.0
2019-11-15 13:20:00,118.57,118.58,118.48,118.49,13050.0,94.28,94.2879,94.2084,94.2164,13050.0
2019-11-15 13:30:00,118.47,118.51,118.28,118.28,11280.0,94.2005,94.2323,94.0494,94.0494,11280.0
2019-11-15 13:40:00,118.28,118.36,118.26,118.34,7932.0,94.0494,94.113,94.0335,94.0971,7932.0
2019-11-15 13:50:00,118.34,118.35,118.21,118.21,11748.0,94.0971,94.1051,93.9937,93.9937,11748.0
2019-11-15 14:00:00,118.2,118.26,118.16,118.22,14252.0,93.9858,94.0335,93.954,94.0017,14252.0
2019-11-15 14:10:00,118.21,118.29,118.13,118.26,14417.0,93.9937,94.0573,93.9301,94.0335,14417.0
2019-11-15 14:20:00,118.25,118.25,118.02,118.06,10494.0,94.0255,94.0255,93.8427,93.8745,10494.0
2019-11-15 14:30:00,118.06,118.09,117.99,118.07,18502.0,93.8745,93.8983,93.8188,93.8824,18502.0
2019-11-15 14:40:00,118.05,118.25,118.04,118.25,11250.0,93.8665,94.0255,93.8586,94.0255,11250.0
2019-11-15 14:50:00,118.26,118.28,118.05,118.08,13936.0,94.0335,94.0494,93.8665,93.8904,13936.0
2019-11-15 15:00:00,118.08,118.13,118.04,118.12,12433.0,93.8904,93.9301,93.8586,93.9222,12433.0
2019-11-15 15:10:00,118.1,118.17,118.09,118.11,16304.0,93.9063,93.9619,93.8983,93.9142,16304.0
2019-11-15 15:20:00,118.09,118.09,117.85,117.87,25113.0,93.8983,93.8983,93.7075,93.7234,25113.0
2019-11-15 15:30:00,117.89,117.97,117.82,117.92,25374.0,93.7393,93.8029,93.6836,93.7631,25374.0
2019-11-15 15:40:00,117.91,118.07,117.88,118.05,25649.0,93.7552,93.8824,93.7313,93.8665,25649.0
2019-11-15 15:50:00,118.06,118.42,118.03,118.36,186332.0,93.8745,94.1607,93.8506,94.113,186332.0
2019-11-18 09:30:00,118.15,118.48,118.09,118.21,38041.0,93.946,94.2084,93.8983,93.9937,38041.0
2019-11-18 09:40:00,118.09,118.2,117.71,117.82,12417.0,93.8983,93.9858,93.5962,93.6836,12417.0
2019-11-18 09:50:00,117.83,117.97,117.8,117.92,22573.0,93.6916,93.8029,93.6677,93.7631,22573.0
2019-11-18 10:00:00,117.91,118.36,117.88,118.31,19515.0,93.7552,94.113,93.7313,94.0733,19515.0
2019-11-18 10:10:00,118.3,118.41,118.15,118.15,21299.0,94.0653,94.1528,93.946,93.946,21299.0
2019-11-18 10:20:00,118.16,118.19,117.9,117.98,20038.0,93.954,93.9778,93.7472,93.8109,20038.0
2019-11-18 10:30:00,117.95,118.09,117.94,118.0,12894.0,93.787,93.8983,93.779,93.8268,12894.0
2019-11-18 10:40:00,118.0,118.05,117.91,117.92,14366.0,93.8268,93.8665,93.7552,93.7631,14366.0
2019-11-18 10:50:00,117.95,117.98,117.68,117.8,20928.0,93.787,93.8109,93.5723,93.6677,20928.0
2019-11-18 11:00:00,117.82,117.87,117.68,117.75,12539.0,93.6836,93.7234,93.5723,93.628,12539.0
2019-11-18 11:10:00,117.76,117.84,117.7,117.79,23045.0,93.6359,93.6995,93.5882,93.6598,23045.0
2019-11-18 11:20:00,117.79,117.79,117.6,117.62,11509.0,93.6598,93.6598,93.5087,93.5246,11509.0
2019-11-18 11:30:00,117.59,117.8,117.55,117.67,13879.0,93.5007,93.6677,93.4689,93.5644,13879.0
2019-11-18 11:40:00,117.66,117.66,117.53,117.57,12766.0,93.5564,93.5564,93.453,93.4848,12766.0
2019-11-18 11:50:00,117.57,117.72,117.54,117.69,23124.0,93.4848,93.6041,93.461,93.5803,23124.0
2019-11-18 12:00:00,117.66,117.77,117.66,117.77,9917.0,93.5564,93.6439,93.5564,93.6439,9917.0
2019-11-18 12:10:00,117.78,117.85,117.74,117.77,13382.0,93.6518,93.7075,93.62,93.6439,13382.0
2019-11-18 12:20:00,117.79,117.9,117.77,117.88,10915.0,93.6598,93.7472,93.6439,93.7313,10915.0
2019-11-18 12:30:00,117.88,117.89,117.78,117.87,14404.0,93.7313,93.7393,93.6518,93.7234,14404.0
2019-11-18 12:40:00,117.88,117.89,117.69,117.72,14457.0,93.7313,93.7393,93.5803,93.6041,14457.0
2019-11-18 12:50:00,117.73,117.73,117.63,117.71,8429.0,93.6121,93.6121,93.5326,93.5962,8429.0
2019-11-18 13:00:00,117.72,117.74,117.61,117.61,11859.0,93.6041,93.62,93.5167,93.5167,11859.0
2019-11-18 13:10:00,117.62,117.71,117.56,117.71,13659.0,93.5246,93.5962,93.4769,93.5962,13659.0
2019-11-18 13:20:00,117.7,117.88,117.68,117.83,11312.0,93.5882,93.7313,93.5723,93.6916,11312.0
2019-11-18 13:30:00,117.85,117.86,117.78,117.81,11631.0,93.7075,93.7154,93.6518,93.6757,11631.0
2019-11-18 13:40:00,117.81,117.91,117.8,117.8,16330.0,93.6757,93.7552,93.6677,93.6677,16330.0
2019-11-18 13:50:00,117.78,117.87,117.77,117.87,9417.0,93.6518,93.7234,93.6439,93.7234,9417.0
2019-11-18 14:00:00,117.86,117.88,117.78,117.88,10781.0,93.7154,93.7313,93.6518,93.7313,10781.0
2019-11-18 14:10:00,117.88,118.0,117.85,117.93,18914.0,93.7313,93.8268,93.7075,93.7711,18914.0
2019-11-18 14:20:00,117.95,118.13,117.95,118.12,12432.0,93.787,93.9301,93.787,93.9222,12432.0
2019-11-18 14:30:00,118.09,118.24,118.06,118.2,17891.0,93.8983,94.0176,93.8745,93.9858,17891.0
2019-11-18 14:40:00,118.22,118.23,118.13,118.19,8155.0,94.0017,94.0096,93.9301,93.9778,8155.0
2019-11-18 14:50:00,118.18,118.2,118.07,118.15,14424.0,93.9699,93.9858,93.8824,93.946,14424.0
2019-11-18 15:00:00,118.16,118.18,118.09,118.09,11331.0,93.954,93.9699,93.8983,93.8983,11331.0
2019-11-18 15:10:00,118.1,118.17,118.08,118.17,14817.0,93.9063,93.9619,93.8904,93.9619,14817.0
2019-11-18 15:20:00,118.15,118.26,118.15,118.26,17978.0,93.946,94.0335,93.946,94.0335,17978.0
2019-11-18 15:30:00,118.24,118.26,118.18,118.25,23715.0,94.0176,94.0335,93.9699,94.0255,23715.0
2019-11-18 15:40:00,118.26,118.45,118.23,118.42,38045.0,94.0335,94.1846,94.0096,94.1607,38045.0
2019-11-18 15:50:00,118.42,118.67,118.42,118.62,114384.0,94.1607,94.3595,94.1607,94.3197,114384.0
2019-11-19 09:30:00,117.86,118.13,117.5,117.72,55958.0,93.7154,93.9301,93.4292,93.6041,55958.0
2019-11-19 09:40:00,117.72,117.98,117.6,117.76,47214.0,93.6041,93.8109,93.5087,93.6359,47214.0
2019-11-19 09:50:00,117.77,118.15,117.77,118.12,49015.0,93.6439,93.946,93.6439,93.9222,49015.0
2019-11-19 10:00:00,118.08,118.11,117.61,117.85,101787.0,93.8904,93.9142,93.5167,93.7075,101787.0
2019-11-19 10:10:00,117.85,118.43,117.84,118.41,62911.0,93.7075,94.1687,93.6995,94.1528,62911.0
2019-11-19 10:20:00,118.44,118.59,118.37,118.47,61531.0,94.1766,94.2959,94.121,94.2005,61531.0
2019-11-19 10:30:00,118.5,118.64,118.49,118.55,51609.0,94.2243,94.3356,94.2164,94.2641,51609.0
2019-11-19 10:40:00,118.57,118.64,118.38,118.48,34827.0,94.28,94.3356,94.1289,94.2084,34827.0
2019-11-19 10:50:00,118.45,118.48,118.2,118.35,29295.0,94.1846,94.2084,93.9858,94.1051,29295.0
2019-11-19 11:00:00,118.35,118.45,118.27,118.3,34849.0,94.1051,94.1846,94.0414,94.0653,34849.0
2019-11-19 11:10:00,118.32,118.49,118.25,118.38,59939.0,94.0812,94.2164,94.0255,94.1289,59939.0
2019-11-19 11:20:00,118.39,118.7,118.22,118.69,27557.0,94.1369,94.3834,94.0017,94.3754,27557.0
2019-11-19 11:30:00,118.69,118.96,118.6,118.87,33355.0,94.3754,94.5901,94.3038,94.5185,33355.0
2019-11-19 11:40:00,118.88,118.88,118.32,118.32,22102.0,94.5265,94.5265,94.0812,94.0812,22102.0
2019-11-19 11:50:00,118.3,118.36,118.17,118.28,55884.0,94.0653,94.113,93.9619,94.0494,55884.0
2019-11-19 12:00:00,118.29,118.38,117.9,118.07,126963.0,94.0573,94.1289,93.7472,93.8824,126963.0
2019-11-19 12:10:00,118.05,118.07,117.88,118.0,81786.0,93.8665,93.8824,93.7313,93.8268,81786.0
2019-11-19 12:20:00,117.99,118.23,117.99,118.23,26535.0,93.8188,94.0096,93.8188,94.0096,26535.0
2019-11-19 12:30:00,118.25,118.25,118.08,118.15,20736.0,94.0255,94.0255,93.8904,93.946,20736.0
2019-11-19 12:40:00,118.16,118.27,117.94,118.05,28526.0,93.954,94.0414,93.779,93.8665,28526.0
2019-11-19 12:50:00,118.04,118.19,117.99,118.19,27017.0,93.8586,93.9778,93.8188,93.9778,27017.0
2019-11-19 13:00:00,118.22,118.27,118.11,118.19,25410.0,94.0017,94.0414,93.9142,93.9778,25410.0
2019-11-19 13:10:00,118.16,118.3,118.14,118.14,16745.0,93.954,94.0653,93.9381,93.9381,16745.0
2019-11-19 13:20:00,118.14,118.19,118.1,118.15,24153.0,93.9381,93.9778,93.9063,93.946,24153.0
2019-11-19 13:30:00,118.15,118.17,118.04,118.12,23554.0,93.946,93.9619,93.8586,93.9222,23554.0
2019-11-19 13:40:00,118.12,118.13,117.78,117.91,64381.0,93.9222,93.9301,93.6518,93.7552,64381.0
2019-11-19 13:50:00,117.91,117.91,117.65,117.73,29429.0,93.7552,93.7552,93.5485,93.6121,29429.0
2019-11-19 14:00:00,117.73,117.81,117.71,117.74,27621.0,93.6121,93.6757,93.5962,93.62,27621.0
2019-11-19 14:10:00,117.73,117.88,117.73,117.76,31082.0,93.6121,93.7313,93.6121,93.6359,31082.0
2019-11-19 14:20:00,117.76,117.95,117.75,117.88,29587.0,93.6359,93.787,93.628,93.7313,29587.0
2019-11-19 14:30:00,117.86,117.88,117.73,117.82,29323.0,93.7154,93.7313,93.6121,93.6836,29323.0
2019-11-19 14:40:00,117.82,117.96,117.78,117.94,36333.0,93.6836,93.795,93.6518,93.779,36333.0
2019-11-19 14:50:00,117.93,117.93,117.67,117.75,38861.0,93.7711,93.7711,93.5644,93.628,38861.0
2019-11-19 15:00:00,117.73,117.86,117.72,117.79,36071.0,93.6121,93.7154,93.6041,93.6598,36071.0
2019-11-19 15:10:00,117.79,117.86,117.76,117.79,36907.0,93.6598,93.7154,93.6359,93.6598,36907.0
2019-11-19 15:20:00,117.78,117.79,117.53,117.55,68845.0,93.6518,93.6598,93.453,93.4689,68845.0
2019-11-19 15:30:00,117.55,117.71,117.55,117.66,52041.0,93.4689,93.5962,93.4689,93.5564,52041.0
2019-11-19 15:40:00,117.66,117.7,117.39,117.48,92463.0,93.5564,93.5882,93.3417,93.4133,92463.0
2019-11-19 15:50:00,117.47,117.49,117.03,117.35,200932.0,93.4053,93.4212,93.0555,93.3099,200932.0
2019-11-20 09:30:00,117.27,117.27,116.14,116.29,51981.0,93.2463,93.2463,92.3478,92.4671,51981.0
2019-11-20 09:40:00,116.28,116.28,114.44,115.22,80356.0,92.4591,92.4591,90.9961,91.6163,80356.0
2019-11-20 09:50:00,115.31,115.44,114.93,114.95,66641.0,91.6878,91.7912,91.3857,91.4016,66641.0
2019-11-20 10:00:00,114.9,115.26,114.63,115.2,35203.0,91.3618,91.6481,91.1471,91.6004,35203.0
2019-11-20 10:10:00,115.19,115.68,115.06,115.53,73199.0,91.5924,91.982,91.489,91.8628,73199.0
2019-11-20 10:20:00,115.46,115.8,115.45,115.8,28200.0,91.8071,92.0774,91.7991,92.0774,28200.0
2019-11-20 10:30:00,115.81,116.12,115.78,116.05,58286.0,92.0854,92.3319,92.0615,92.2762,58286.0
2019-11-20 10:40:00,116.03,116.23,115.87,116.1,27632.0,92.2603,92.4194,92.1331,92.316,27632.0
2019-11-20 10:50:00,116.07,116.34,116.07,116.31,23772.0,92.2921,92.5068,92.2921,92.483,23772.0
2019-11-20 11:00:00,116.3,116.35,116.1,116.22,46915.0,92.475,92.5148,92.316,92.4114,46915.0
2019-11-20 11:10:00,116.22,116.27,116.05,116.22,59320.0,92.4114,92.4512,92.2762,92.4114,59320.0
2019-11-20 11:20:00,116.2,116.36,116.11,116.25,41496.0,92.3955,92.5227,92.3239,92.4353,41496.0
2019-11-20 11:30:00,116.24,116.26,115.85,116.02,28279.0,92.4273,92.4432,92.1172,92.2524,28279.0
2019-11-20 11:40:00,116.03,116.03,115.67,115.93,28146.0,92.2603,92.2603,91.9741,92.1808,28146.0
2019-11-20 11:50:00,115.94,116.08,115.94,115.97,21769.0,92.1888,92.3001,92.1888,92.2126,21769.0
2019-11-20 12:00:00,115.96,116.33,115.93,116.29,20131.0,92.2047,92.4989,92.1808,92.4671,20131.0
2019-11-20 12:10:00,116.29,116.54,116.23,116.51,20753.0,92.4671,92.6659,92.4194,92.642,20753.0
2019-11-20 12:20:00,116.52,116.53,116.35,116.37,16899.0,92.6499,92.6579,92.5148,92.5307,16899.0
2019-11-20 12:30:00,116.36,116.44,116.27,116.28,16593.0,92.5227,92.5863,92.4512,92.4591,16593.0
2019-11-20 12:40:00,116.29,116.43,116.25,116.27,20006.0,92.4671,92.5784,92.4353,92.4512,20006.0
2019-11-20 12:50:00,116.28,116.32,115.55,115.85,34503.0,92.4591,92.4909,91.8787,92.1172,34503.0
2019-11-20 13:00:00,115.86,116.0,115.81,115.87,27711.0,92.1252,92.2365,92.0854,92.1331,27711.0
2019-11-20 13:10:00,115.83,115.85,115.62,115.79,23319.0,92.1013,92.1172,91.9343,92.0695,23319.0
2019-11-20 13:20:00,115.79,116.31,115.75,116.24,74518.0,92.0695,92.483,92.0377,92.4273,74518.0
2019-11-20 13:30:00,116.24,116.28,116.08,116.09,15846.0,92.4273,92.4591,92.3001,92.308,15846.0
2019-11-20 13:40:00,116.09,116.29,116.03,116.25,24281.0,92.308,92.4671,92.2603,92.4353,24281.0
2019-11-20 13:50:00,116.3,116.49,116.21,116.38,36493.0,92.475,92.6261,92.4035,92.5386,36493.0
2019-11-20 14:00:00,116.39,116.58,116.37,116.49,18895.0,92.5466,92.6977,92.5307,92.6261,18895.0
2019-11-20 14:10:00,116.47,116.65,116.43,116.61,23464.0,92.6102,92.7533,92.5784,92.7215,23464.0
2019-11-20 14:20:00,116.62,116.84,116.5,116.76,21660.0,92.7295,92.9044,92.634,92.8408,21660.0
2019-11-20 14:30:00,116.76,116.88,116.74,116.87,20305.0,92.8408,92.9362,92.8249,92.9282,20305.0
2019-11-20 14:40:00,116.86,116.89,116.71,116.75,25243.0,92.9203,92.9442,92.801,92.8328,25243.0
2019-11-20 14:50:00,116.75,116.77,116.55,116.59,24955.0,92.8328,92.8487,92.6738,92.7056,24955.0
2019-11-20 15:00:00,116.6,116.66,116.56,116.63,19196.0,92.7136,92.7613,92.6818,92.7374,19196.0
2019-11-20 15:10:00,116.64,116.73,116.53,116.53,27910.0,92.7454,92.8169,92.6579,92.6579,27910.0
2019-11-20 15:20:00,116.54,116.75,116.54,116.61,34494.0,92.6659,92.8328,92.6659,92.7215,34494.0
2019-11-20 15:30:00,116.6,116.61,116.3,116.31,60338.0,92.7136,92.7215,92.475,92.483,60338.0
2019-11-20 15:40:00,116.31,116.42,116.3,116.32,66245.0,92.483,92.5704,92.475,92.4909,66245.0
2019-11-20 15:50:00,116.32,116.43,115.91,116.0,402396.0,92.4909,92.5784,92.1649,92.2365,402396.0
2019-11-21 09:30:00,116.36,116.39,115.9,116.27,45174.0,92.5227,92.5466,92.157,92.4512,45174.0
2019-11-21 09:40:00,116.22,116.44,115.92,116.2,21740.0,92.4114,92.5863,92.1729,92.3955,21740.0
2019-11-21 09:50:00,116.18,116.59,116.11,116.48,51409.0,92.3796,92.7056,92.3239,92.6181,51409.0
2019-11-21 10:00:00,116.42,116.5,116.21,116.22,33714.0,92.5704,92.634,92.4035,92.4114,33714.0
2019-11-21 10:10:00,116.28,116.56,116.18,116.47,39284.0,92.4591,92.6818,92.3796,92.6102,39284.0
2019-11-21 10:20:00,116.48,116.63,116.3,116.39,21374.0,92.6181,92.7374,92.475,92.5466,21374.0
2019-11-21 10:30:00,116.36,116.78,116.36,116.7,22958.0,92.5227,92.8567,92.5227,92.7931,22958.0
2019-11-21 10:40:00,116.73,116.95,116.66,116.92,34154.0,92.8169,92.9919,92.7613,92.968,34154.0
2019-11-21 10:50:00,116.92,117.0,116.79,116.97,25205.0,92.968,93.0316,92.8646,93.0078,25205.0
2019-11-21 11:00:00,116.95,117.06,116.79,116.85,30272.0,92.9919,93.0793,92.8646,92.9123,30272.0
2019-11-21 11:10:00,116.83,116.83,116.51,116.68,19121.0,92.8964,92.8964,92.642,92.7772,19121.0
2019-11-21 11:20:00,116.69,116.84,116.69,116.72,16863.0,92.7851,92.9044,92.7851,92.809,16863.0
2019-11-21 11:30:00,116.72,116.96,116.72,116.84,25886.0,92.809,92.9998,92.809,92.9044,25886.0
2019-11-21 11:40:00,116.86,116.89,116.75,116.82,26225.0,92.9203,92.9442,92.8328,92.8885,26225.0
2019-11-21 11:50:00,116.8,116.82,116.56,116.61,17505.0,92.8726,92.8885,92.6818,92.7215,17505.0
2019-11-21 12:00:00,116.62,116.9,116.62,116.89,15013.0,92.7295,92.9521,92.7295,92.9442,15013.0
2019-11-21 12:10:00,116.88,117.17,116.85,117.14,20021.0,92.9362,93.1668,92.9123,93.1429,20021.0
2019-11-21 12:20:00,117.12,117.28,117.04,117.07,57460.0,93.127,93.2543,93.0634,93.0873,57460.0
2019-11-21 12:30:00,117.08,117.15,117.01,117.13,18387.0,93.0952,93.1509,93.0396,93.135,18387.0
2019-11-21 12:40:00,117.11,117.24,117.03,117.16,35713.0,93.1191,93.2225,93.0555,93.1588,35713.0
2019-11-21 12:50:00,117.17,117.41,117.15,117.41,13182.0,93.1668,93.3576,93.1509,93.3576,13182.0
2019-11-21 13:00:00,117.42,117.45,117.26,117.26,14100.0,93.3656,93.3894,93.2384,93.2384,14100.0
2019-11-21 13:10:00,117.25,117.43,117.18,117.43,15277.0,93.2304,93.3735,93.1747,93.3735,15277.0
2019-11-21 13:20:00,117.43,117.6,117.4,117.53,17712.0,93.3735,93.5087,93.3497,93.453,17712.0
2019-11-21 13:30:00,117.54,117.67,117.51,117.62,11004.0,93.461,93.5644,93.4371,93.5246,11004.0
2019-11-21 13:40:00,117.65,117.81,117.61,117.81,18605.0,93.5485,93.6757,93.5167,93.6757,18605.0
2019-11-21 13:50:00,117.81,117.85,117.69,117.76,16606.0,93.6757,93.7075,93.5803,93.6359,16606.0
2019-11-21 14:00:00,117.77,117.77,117.5,117.54,28275.0,93.6439,93.6439,93.4292,93.461,28275.0
2019-11-21 14:10:00,117.52,117.57,117.47,117.53,34406.0,93.4451,93.4848,93.4053,93.453,34406.0
2019-11-21 14:20:00,117.52,117.58,117.48,117.54,21469.0,93.4451,93.4928,93.4133,93.461,21469.0
2019-11-21 14:30:00,117.56,117.93,117.55,117.86,31718.0,93.4769,93.7711,93.4689,93.7154,31718.0
2019-11-21 14:40:00,117.89,117.92,117.81,117.91,20733.0,93.7393,93.7631,93.6757,93.7552,20733.0
2019-11-21 14:50:00,117.9,117.98,117.83,117.87,28933.0,93.7472,93.8109,93.6916,93.7234,28933.0
2019-11-21 15:00:00,117.87,117.88,117.76,117.82,18581.0,93.7234,93.7313,93.6359,93.6836,18581.0
2019-11-21 15:10:00,117.83,117.92,117.74,117.92,28743.0,93.6916,93.7631,93.62,93.7631,28743.0
2019-11-21 15:20:00,117.92,118.14,117.87,118.14,44767.0,93.7631,93.9381,93.7234,93.9381,44767.0
2019-11-21 15:30:00,118.16,118.26,118.09,118.21,64320.0,93.954,94.0335,93.8983,93.9937,64320.0
2019-11-21 15:40:00,118.22,118.53,118.13,118.52,89321.0,94.0017,94.2482,93.9301,94.2402,89321.0
2019-11-21 15:50:00,118.52,118.68,118.29,118.42,305890.0,94.2402,94.3675,94.0573,94.1607,305890.0
2019-11-22 09:30:00,118.88,118.92,118.06,118.27,85105.0,94.5265,94.5583,93.8745,94.0414,85105.0
2019-11-22 09:40:00,118.16,118.4,118.0,118.35,22723.0,93.954,94.1448,93.8268,94.1051,22723.0
2019-11-22 09:50:00,118.35,118.42,118.16,118.19,34078.0,94.1051,94.1607,93.954,93.9778,34078.0
2019-11-22 10:00:00,118.18,118.38,118.06,118.38,38885.0,93.9699,94.1289,93.8745,94.1289,38885.0
2019-11-22 10:10:00,118.36,118.38,118.0,118.1,28116.0,94.113,94.1289,93.8268,93.9063,28116.0
2019-11-22 10:20:00,118.11,118.36,118.04,118.07,34293.0,93.9142,94.113,93.8586,93.8824,34293.0
2019-11-22 10:30:00,118.03,118.05,117.78,118.0,36823.0,93.8506,93.8665,93.6518,93.8268,36823.0
2019-11-22 10:40:00,118.0,118.02,117.61,117.66,31863.0,93.8268,93.8427,93.5167,93.5564,31863.0
2019-11-22 10:50:00,117.61,117.79,117.45,117.47,35072.0,93.5167,93.6598,93.3894,93.4053,35072.0
2019-11-22 11:00:00,117.42,117.55,117.22,117.46,22974.0,93.3656,93.4689,93.2065,93.3974,22974.0
2019-11-22 11:10:00,117.46,117.52,117.25,117.36,25497.0,93.3974,93.4451,93.2304,93.3179,25497.0
2019-11-22 11:20:00,117.39,117.52,117.36,117.39,19671.0,93.3417,93.4451,93.3179,93.3417,19671.0
2019-11-22 11:30:00,117.37,117.55,117.37,117.49,19691.0,93.3258,93.4689,93.3258,93.4212,19691.0
2019-11-22 11:40:00,117.51,117.57,117.23,117.25,18772.0,93.4371,93.4848,93.2145,93.2304,18772.0
2019-11-22 11:50:00,117.2,117.28,117.03,117.17,22649.0,93.1906,93.2543,93.0555,93.1668,22649.0
2019-11-22 12:00:00,117.18,117.5,117.1,117.43,22705.0,93.1747,93.4292,93.1111,93.3735,22705.0
2019-11-22 12:10:00,117.43,117.46,117.24,117.24,25653.0,93.3735,93.3974,93.2225,93.2225,25653.0
2019-11-22 12:20:00,117.24,117.43,117.22,117.38,21376.0,93.2225,93.3735,93.2065,93.3338,21376.0
2019-11-22 12:30:00,117.39,117.52,117.34,117.37,18473.0,93.3417,93.4451,93.302,93.3258,18473.0
2019-11-22 12:40:00,117.38,117.42,117.1,117.15,36397.0,93.3338,93.3656,93.1111,93.1509,36397.0
2019-11-22 12:50:00,117.16,117.22,117.02,117.03,20321.0,93.1588,93.2065,93.0475,93.0555,20321.0
2019-11-22 13:00:00,117.03,117.24,117.0,117.14,19796.0,93.0555,93.2225,93.0316,93.1429,19796.0
2019-11-22 13:10:00,117.11,117.21,117.05,117.14,19414.0,93.1191,93.1986,93.0714,93.1429,19414.0
2019-11-22 13:20:00,117.16,117.17,116.89,116.9,16022.0,93.1588,93.1668,92.9442,92.9521,16022.0
2019-11-22 13:30:00,116.92,117.11,116.92,117.02,23860.0,92.968,93.1191,92.968,93.0475,23860.0
2019-11-22 13:40:00,117.03,117.31,117.03,117.31,20749.0,93.0555,93.2781,93.0555,93.2781,20749.0
2019-11-22 13:50:00,117.32,117.33,117.11,117.28,17934.0,93.2861,93.294,93.1191,93.2543,17934.0
2019-11-22 14:00:00,117.25,117.27,117.02,117.05,17959.0,93.2304,93.2463,93.0475,93.0714,17959.0
2019-11-22 14:10:00,117.06,117.21,117.06,117.15,17982.0,93.0793,93.1986,93.0793,93.1509,17982.0
2019-11-22 14:20:00,117.13,117.14,116.9,117.0,17915.0,93.135,93.1429,92.9521,93.0316,17915.0
2019-11-22 14:30:00,117.0,117.03,116.89,116.96,23073.0,93.0316,93.0555,92.9442,92.9998,23073.0
2019-11-22 14:40:00,116.95,116.97,116.72,116.72,28666.0,92.9919,93.0078,92.809,92.809,28666.0
2019-11-22 14:50:00,116.73,116.88,116.65,116.67,44485.0,92.8169,92.9362,92.7533,92.7692,44485.0
2019-11-22 15:00:00,116.68,116.72,116.64,116.67,30359.0,92.7772,92.809,92.7454,92.7692,30359.0
2019-11-22 15:10:00,116.67,116.79,116.65,116.69,28694.0,92.7692,92.8646,92.7533,92.7851,28694.0
2019-11-22 15:20:00,116.69,116.79,116.67,116.74,32631.0,92.7851,92.8646,92.7692,92.8249,32631.0
2019-11-22 15:30:00,116.73,116.74,116.41,116.44,45810.0,92.8169,92.8249,92.5625,92.5863,45810.0
2019-11-22 15:40:00,116.43,116.56,116.41,116.42,59971.0,92.5784,92.6818,92.5625,92.5704,59971.0
2019-11-22 15:50:00,116.41,116.63,116.2,116.61,236886.0,92.5625,92.7374,92.3955,92.7215,236886.0
2019-11-25 09:30:00,117.0,117.0,115.78,115.95,53513.0,93.0316,93.0316,92.0615,92.1967,53513.0
2019-11-25 09:40:00,116.03,116.23,116.01,116.11,55400.0,92.2603,92.4194,92.2444,92.3239,55400.0
2019-11-25 09:50:00,116.01,116.42,115.69,116.39,26445.0,92.2444,92.5704,91.99,92.5466,26445.0
2019-11-25 10:00:00,116.29,116.75,116.26,116.43,19927.0,92.4671,92.8328,92.4432,92.5784,19927.0
2019-11-25 10:10:00,116.36,116.94,116.25,116.77,27208.0,92.5227,92.9839,92.4353,92.8487,27208.0
2019-11-25 10:20:00,116.75,116.94,116.6,116.92,13920.0,92.8328,92.9839,92.7136,92.968,13920.0
2019-11-25 10:30:00,116.89,116.89,116.49,116.49,21142.0,92.9442,92.9442,92.6261,92.6261,21142.0
2019-11-25 10:40:00,116.53,116.54,116.25,116.27,19731.0,92.6579,92.6659,92.4353,92.4512,19731.0
2019-11-25 10:50:00,116.26,116.46,116.26,116.32,19370.0,92.4432,92.6022,92.4432,92.4909,19370.0
2019-11-25 11:00:00,116.3,116.47,116.08,116.08,25549.0,92.475,92.6102,92.3001,92.3001,25549.0
2019-11-25 11:10:00,116.09,116.34,116.08,116.13,28798.0,92.308,92.5068,92.3001,92.3398,28798.0
2019-11-25 11:20:00,116.16,116.38,116.13,116.19,29433.0,92.3637,92.5386,92.3398,92.3876,29433.0
2019-11-25 11:30:00,116.16,116.37,116.08,116.16,41849.0,92.3637,92.5307,92.3001,92.3637,41849.0
2019-11-25 11:40:00,116.2,116.21,116.01,116.04,25369.0,92.3955,92.4035,92.2444,92.2683,25369.0
2019-11-25 11:50:00,116.03,116.04,115.65,115.7,28022.0,92.2603,92.2683,91.9582,91.9979,28022.0
2019-11-25 12:00:00,115.73,115.94,115.72,115.88,34003.0,92.0218,92.1888,92.0138,92.1411,34003.0
2019-11-25 12:10:00,115.9,115.96,115.64,115.72,23397.0,92.157,92.2047,91.9502,92.0138,23397.0
2019-11-25 12:20:00,115.73,115.79,115.57,115.58,16313.0,92.0218,92.0695,91.8946,91.9025,16313.0
2019-11-25 12:30:00,115.57,115.75,115.51,115.62,23687.0,91.8946,92.0377,91.8469,91.9343,23687.0
2019-11-25 12:40:00,115.6,115.76,115.6,115.64,19304.0,91.9184,92.0456,91.9184,91.9502,19304.0
2019-11-25 12:50:00,115.65,115.77,115.62,115.74,18663.0,91.9582,92.0536,91.9343,92.0297,18663.0
2019-11-25 13:00:00,115.75,115.79,115.52,115.59,32672.0,92.0377,92.0695,91.8548,91.9105,32672.0
2019-11-25 13:10:00,115.61,115.66,115.48,115.56,32026.0,91.9264,91.9661,91.823,91.8866,32026.0
2019-11-25 13:20:00,115.56,115.71,115.47,115.47,23408.0,91.8866,92.0059,91.815,91.815,23408.0
2019-11-25 13:30:00,115.46,115.63,115.39,115.6,27600.0,91.8071,91.9423,91.7514,91.9184,27600.0
2019-11-25 13:40:00,115.57,115.6,115.47,115.48,26104.0,91.8946,91.9184,91.815,91.823,26104.0
2019-11-25 13:50:00,115.47,115.52,115.29,115.47,49213.0,91.815,91.8548,91.6719,91.815,49213.0
2019-11-25 14:00:00,115.45,115.49,115.33,115.4,32506.0,91.7991,91.831,91.7037,91.7594,32506.0
2019-11-25 14:10:00,115.39,115.65,115.36,115.57,39192.0,91.7514,91.9582,91.7276,91.8946,39192.0
2019-11-25 14:20:00,115.56,115.61,115.49,115.54,32156.0,91.8866,91.9264,91.831,91.8707,32156.0
2019-11-25 14:30:00,115.54,115.54,115.23,115.25,36731.0,91.8707,91.8707,91.6242,91.6401,36731.0
2019-11-25 14:40:00,115.24,115.35,115.17,115.33,33109.0,91.6322,91.7196,91.5765,91.7037,33109.0
2019-11-25 14:50:00,115.31,115.35,115.17,115.19,42769.0,91.6878,91.7196,91.5765,91.5924,42769.0
2019-11-25 15:00:00,115.18,115.42,115.17,115.21,124246.0,91.5845,91.7753,91.5765,91.6083,124246.0
2019-11-25 15:10:00,115.21,115.46,115.21,115.46,34931.0,91.6083,91.8071,91.6083,91.8071,34931.0
2019-11-25 15:20:00,115.46,115.51,115.36,115.5,38964.0,91.8071,91.8469,91.7276,91.8389,38964.0
2019-11-25 15:30:00,115.51,115.52,115.22,115.34,52744.0,91.8469,91.8548,91.6163,91.7117,52744.0
2019-11-25 15:40:00,115.33,115.34,115.18,115.21,77376.0,91.7037,91.7117,91.5845,91.6083,77376.0
2019-11-25 15:50:00,115.2,115.42,115.18,115.42,263658.0,91.6004,91.7753,91.5845,91.7753,263658.0
2019-11-26 09:30:00,115.53,115.76,114.75,115.0,52140.0,91.8628,92.0456,91.2425,91.4413,52140.0
2019-11-26 09:40:00,114.97,115.55,114.85,115.44,46551.0,91.4175,91.8787,91.3221,91.7912,46551.0
2019-11-26 09:50:00,115.45,115.62,115.15,115.18,36172.0,91.7991,91.9343,91.5606,91.5845,36172.0
2019-11-26 10:00:00,115.23,115.36,114.81,115.05,47201.0,91.6242,91.7276,91.2903,91.4811,47201.0
2019-11-26 10:10:00,115.09,115.1,114.79,114.8,44516.0,91.5129,91.5208,91.2744,91.2823,44516.0
2019-11-26 10:20:00,114.79,114.93,114.79,114.8,31183.0,91.2744,91.3857,91.2744,91.2823,31183.0
2019-11-26 10:30:00,114.84,114.9,114.78,114.8,34173.0,91.3141,91.3618,91.2664,91.2823,34173.0
2019-11-26 10:40:00,114.82,114.83,114.45,114.45,46231.0,91.2982,91.3062,91.004,91.004,46231.0
2019-11-26 10:50:00,114.48,114.69,114.4,114.57,28303.0,91.0279,91.1948,90.9642,91.0994,28303.0
2019-11-26 11:00:00,114.59,114.99,114.56,114.82,27539.0,91.1153,91.4334,91.0915,91.2982,27539.0
2019-11-26 11:10:00,114.86,115.09,114.8,114.94,32640.0,91.33,91.5129,91.2823,91.3936,32640.0
2019-11-26 11:20:00,114.93,115.05,114.7,114.97,66791.0,91.3857,91.4811,91.2028,91.4175,66791.0
2019-11-26 11:30:00,114.97,115.1,114.81,115.05,26253.0,91.4175,91.5208,91.2903,91.4811,26253.0
2019-11-26 11:40:00,115.04,115.08,114.92,114.96,17110.0,91.4731,91.5049,91.3777,91.4095,17110.0
2019-11-26 11:50:00,114.97,115.18,114.94,114.94,22679.0,91.4175,91.5845,91.3936,91.3936,22679.0
2019-11-26 12:00:00,114.95,115.1,114.91,114.97,17575.0,91.4016,91.5208,91.3698,91.4175,17575.0
2019-11-26 12:10:00,114.98,115.06,114.88,114.95,17749.0,91.4254,91.489,91.3459,91.4016,17749.0
2019-11-26 12:20:00,114.98,115.04,114.84,114.88,23168.0,91.4254,91.4731,91.3141,91.3459,23168.0
2019-11-26 12:30:00,114.88,114.9,114.8,114.84,16223.0,91.3459,91.3618,91.2823,91.3141,16223.0
2019-11-26 12:40:00,114.84,114.9,114.72,114.83,25822.0,91.3141,91.3618,91.2187,91.3062,25822.0
2019-11-26 12:50:00,114.84,114.94,114.81,114.81,35515.0,91.3141,91.3936,91.2903,91.2903,35515.0
2019-11-26 13:00:00,114.81,114.87,114.62,114.62,21288.0,91.2903,91.338,91.1392,91.1392,21288.0
2019-11-26 13:10:00,114.62,114.71,114.55,114.66,14451.0,91.1392,91.2107,91.0835,91.171,14451.0
2019-11-26 13:20:00,114.66,114.66,114.44,114.49,26666.0,91.171,91.171,90.9961,91.0358,26666.0
2019-11-26 13:30:00,114.47,114.51,114.34,114.48,25359.0,91.0199,91.0517,90.9165,91.0279,25359.0
2019-11-26 13:40:00,114.46,114.55,114.44,114.47,16740.0,91.012,91.0835,90.9961,91.0199,16740.0
2019-11-26 13:50:00,114.48,114.57,114.41,114.5,33063.0,91.0279,91.0994,90.9722,91.0438,33063.0
2019-11-26 14:00:00,114.5,114.57,114.46,114.5,17508.0,91.0438,91.0994,91.012,91.0438,17508.0
2019-11-26 14:10:00,114.52,114.59,114.43,114.48,27458.0,91.0597,91.1153,90.9881,91.0279,27458.0
2019-11-26 14:20:00,114.47,114.5,114.38,114.46,20656.0,91.0199,91.0438,90.9483,91.012,20656.0
2019-11-26 14:30:00,114.46,114.52,114.42,114.43,19083.0,91.012,91.0597,90.9801,90.9881,19083.0
2019-11-26 14:40:00,114.42,114.46,114.37,114.43,22037.0,90.9801,91.012,90.9404,90.9881,22037.0
2019-11-26 14:50:00,114.44,114.46,114.34,114.36,22206.0,90.9961,91.012,90.9165,90.9324,22206.0
2019-11-26 15:00:00,114.37,114.37,114.22,114.25,29465.0,90.9404,90.9404,90.8211,90.845,29465.0
2019-11-26 15:10:00,114.25,114.34,114.23,114.23,36603.0,90.845,90.9165,90.8291,90.8291,36603.0
2019-11-26 15:20:00,114.24,114.27,114.09,114.1,41752.0,90.837,90.8609,90.7178,90.7257,41752.0
2019-11-26 15:30:00,114.1,114.41,114.05,114.37,58765.0,90.7257,90.9722,90.6859,90.9404,58765.0
2019-11-26 15:40:00,114.36,114.5,114.26,114.3,64922.0,90.9324,91.0438,90.8529,90.8847,64922.0
2019-11-26 15:50:00,114.32,114.58,114.26,114.36,346074.0,90.9006,91.1074,90.8529,90.9324,346074.0
2019-11-27 09:30:00,114.93,115.27,114.04,115.16,58945.0,91.3857,91.656,90.678,91.5686,58945.0
2019-11-27 09:40:00,115.15,115.32,115.0,115.2,29876.0,91.5606,91.6958,91.4413,91.6004,29876.0
2019-11-27 09:50:00,115.25,115.32,114.92,114.93,28627.0,91.6401,91.6958,91.3777,91.3857,28627.0
2019-11-27 10:00:00,114.94,115.02,114.75,114.9,32749.0,91.3936,91.4572,91.2425,91.3618,32749.0
2019-11-27 10:10:00,114.9,115.02,114.69,114.76,31423.0,91.3618,91.4572,91.1948,91.2505,31423.0
2019-11-27 10:20:00,114.77,114.86,114.58,114.59,29813.0,91.2584,91.33,91.1074,91.1153,29813.0
2019-11-27 10:30:00,114.58,114.72,114.36,114.37,72357.0,91.1074,91.2187,90.9324,90.9404,72357.0
2019-11-27 10:40:00,114.4,114.46,114.33,114.4,21719.0,90.9642,91.012,90.9086,90.9642,21719.0
2019-11-27 10:50:00,114.41,114.43,114.14,114.17,43673.0,90.9722,90.9881,90.7575,90.7814,43673.0
2019-11-27 11:00:00,114.17,114.42,114.17,114.35,69885.0,90.7814,90.9801,90.7814,90.9245,69885.0
2019-11-27 11:10:00,114.34,114.41,114.19,114.23,56287.0,90.9165,90.9722,90.7973,90.8291,56287.0
2019-11-27 11:20:00,114.25,114.39,114.2,114.39,27794.0,90.845,90.9563,90.8052,90.9563,27794.0
2019-11-27 11:30:00,114.37,114.49,114.27,114.33,31559.0,90.9404,91.0358,90.8609,90.9086,31559.0
2019-11-27 11:40:00,114.32,114.44,114.31,114.34,31711.0,90.9006,90.9961,90.8927,90.9165,31711.0
2019-11-27 11:50:00,114.33,114.38,114.15,114.19,22041.0,90.9086,90.9483,90.7655,90.7973,22041.0
2019-11-27 12:00:00,114.19,114.28,114.12,114.14,44270.0,90.7973,90.8688,90.7416,90.7575,44270.0
2019-11-27 12:10:00,114.12,114.32,114.12,114.32,28415.0,90.7416,90.9006,90.7416,90.9006,28415.0
2019-11-27 12:20:00,114.33,114.41,114.24,114.38,19313.0,90.9086,90.9722,90.837,90.9483,19313.0
2019-11-27 12:30:00,114.38,114.41,114.29,114.31,18349.0,90.9483,90.9722,90.8768,90.8927,18349.0
2019-11-27 12:40:00,114.31,114.32,114.18,114.21,16838.0,90.8927,90.9006,90.7893,90.8132,16838.0
2019-11-27 12:50:00,114.21,114.28,114.14,114.25,21151.0,90.8132,90.8688,90.7575,90.845,21151.0
2019-11-27 13:00:00,114.25,114.4,114.21,114.4,25193.0,90.845,90.9642,90.8132,90.9642,25193.0
2019-11-27 13:10:00,114.4,114.55,114.39,114.52,30481.0,90.9642,91.0835,90.9563,91.0597,30481.0
2019-11-27 13:20:00,114.53,114.76,114.52,114.68,24068.0,91.0676,91.2505,91.0597,91.1869,24068.0
2019-11-27 13:30:00,114.68,114.79,114.64,114.71,30202.0,91.1869,91.2744,91.1551,91.2107,30202.0
2019-11-27 13:40:00,114.71,114.87,114.71,114.82,26178.0,91.2107,91.338,91.2107,91.2982,26178.0
2019-11-27 13:50:00,114.82,114.95,114.81,114.89,17893.0,91.2982,91.4016,91.2903,91.3539,17893.0
2019-11-27 14:00:00,114.91,114.94,114.73,114.76,27131.0,91.3698,91.3936,91.2266,91.2505,27131.0
2019-11-27 14:10:00,114.75,114.89,114.72,114.77,46914.0,91.2425,91.3539,91.2187,91.2584,46914.0
2019-11-27 14:20:00,114.77,114.89,114.75,114.81,55890.0,91.2584,91.3539,91.2425,91.2903,55890.0
2019-11-27 14:30:00,114.81,114.9,114.81,114.87,41377.0,91.2903,91.3618,91.2903,91.338,41377.0
2019-11-27 14:40:00,114.88,114.89,114.77,114.83,38497.0,91.3459,91.3539,91.2584,91.3062,38497.0
2019-11-27 14:50:00,114.83,114.84,114.7,114.7,28639.0,91.3062,91.3141,91.2028,91.2028,28639.0
2019-11-27 15:00:00,114.71,114.79,114.7,114.75,29849.0,91.2107,91.2744,91.2028,91.2425,29849.0
2019-11-27 15:10:00,114.74,114.92,114.74,114.92,29361.0,91.2346,91.3777,91.2346,91.3777,29361.0
2019-11-27 15:20:00,114.93,114.96,114.87,114.93,32202.0,91.3857,91.4095,91.338,91.3857,32202.0
2019-11-27 15:30:00,114.93,114.95,114.71,114.74,39262.0,91.3857,91.4016,91.2107,91.2346,39262.0
2019-11-27 15:40:00,114.75,114.92,114.74,114.77,55526.0,91.2425,91.3777,91.2346,91.2584,55526.0
2019-11-27 15:50:00,114.77,114.92,114.65,114.69,179499.0,91.2584,91.3777,91.163,91.1948,179499.0
2019-11-29 09:30:00,114.42,114.73,114.17,114.73,39032.0,90.9801,91.2266,90.7814,91.2266,39032.0
2019-11-29 09:40:00,114.64,114.82,114.56,114.74,14401.0,91.1551,91.2982,91.0915,91.2346,14401.0
2019-11-29 09:50:00,114.74,115.02,114.74,114.85,14174.0,91.2346,91.4572,91.2346,91.3221,14174.0
2019-11-29 10:00:00,114.77,114.88,114.34,114.48,24282.0,91.2584,91.3459,90.9165,91.0279,24282.0
2019-11-29 10:10:00,114.43,114.57,114.39,114.44,25334.0,90.9881,91.0994,90.9563,90.9961,25334.0
2019-11-29 10:20:00,114.44,114.54,114.38,114.5,61974.0,90.9961,91.0756,90.9483,91.0438,61974.0
2019-11-29 10:30:00,114.51,114.73,114.39,114.64,27139.0,91.0517,91.2266,90.9563,91.1551,27139.0
2019-11-29 10:40:00,114.62,115.02,114.6,115.0,24923.0,91.1392,91.4572,91.1233,91.4413,24923.0
2019-11-29 10:50:00,114.98,115.07,114.87,114.92,18008.0,91.4254,91.497,91.338,91.3777,18008.0
2019-11-29 11:00:00,114.9,114.94,114.73,114.78,21000.0,91.3618,91.3936,91.2266,91.2664,21000.0
2019-11-29 11:10:00,114.74,114.75,114.52,114.52,24238.0,91.2346,91.2425,91.0597,91.0597,24238.0
2019-11-29 11:20:00,114.51,114.53,114.35,114.52,23601.0,91.0517,91.0676,90.9245,91.0597,23601.0
2019-11-29 11:30:00,114.5,114.6,114.39,114.51,18681.0,91.0438,91.1233,90.9563,91.0517,18681.0
2019-11-29 11:40:00,114.52,114.76,114.5,114.73,26851.0,91.0597,91.2505,91.0438,91.2266,26851.0
2019-11-29 11:50:00,114.71,114.86,114.6,114.86,57261.0,91.2107,91.33,91.1233,91.33,57261.0
2019-11-29 12:00:00,114.89,115.0,114.87,114.98,15739.0,91.3539,91.4413,91.338,91.4254,15739.0
2019-11-29 12:10:00,114.98,115.13,114.97,115.07,16073.0,91.4254,91.5447,91.4175,91.497,16073.0
2019-11-29 12:20:00,115.1,115.14,115.04,115.08,15814.0,91.5208,91.5527,91.4731,91.5049,15814.0
2019-11-29 12:30:00,115.07,115.11,114.65,114.69,29356.0,91.497,91.5288,91.163,91.1948,29356.0
2019-11-29 12:40:00,114.67,114.67,114.45,114.59,35653.0,91.1789,91.1789,91.004,91.1153,35653.0
2019-11-29 12:50:00,114.63,114.78,114.54,114.71,80570.0,91.1471,91.2664,91.0756,91.2107,80570.0
2019-12-02 09:30:00,114.87,116.06,114.75,115.69,98847.0,91.338,92.2842,91.2425,91.99,98847.0
2019-12-02 09:40:00,115.7,115.79,115.37,115.7,35980.0,91.9979,92.0695,91.7355,91.9979,35980.0
2019-12-02 09:50:00,115.66,115.87,115.53,115.81,30477.0,91.9661,92.1331,91.8628,92.0854,30477.0
2019-12-02 10:00:00,115.77,115.81,115.25,115.32,36681.0,92.0536,92.0854,91.6401,91.6958,36681.0
2019-12-02 10:10:00,115.34,115.44,115.0,115.05,45102.0,91.7117,91.7912,91.4413,91.4811,45102.0
2019-12-02 10:20:00,115.09,115.32,115.04,115.32,58764.0,91.5129,91.6958,91.4731,91.6958,58764.0
2019-12-02 10:30:00,115.31,115.31,114.79,115.16,29992.0,91.6878,91.6878,91.2744,91.5686,29992.0
2019-12-02 10:40:00,115.19,115.56,115.16,115.46,32103.0,91.5924,91.8866,91.5686,91.8071,32103.0
2019-12-02 10:50:00,115.44,115.47,115.09,115.22,37673.0,91.7912,91.815,91.5129,91.6163,37673.0
2019-12-02 11:00:00,115.22,115.23,114.9,115.13,26936.0,91.6163,91.6242,91.3618,91.5447,26936.0
2019-12-02 11:10:00,115.12,115.16,114.91,115.14,19547.0,91.5367,91.5686,91.3698,91.5527,19547.0
2019-12-02 11:20:00,115.2,115.42,115.13,115.38,26102.0,91.6004,91.7753,91.5447,91.7435,26102.0
2019-12-02 11:30:00,115.38,115.41,115.12,115.22,30350.0,91.7435,91.7673,91.5367,91.6163,30350.0
2019-12-02 11:40:00,115.22,115.31,115.08,115.22,21231.0,91.6163,91.6878,91.5049,91.6163,21231.0
2019-12-02 11:50:00,115.21,115.28,115.17,115.17,22930.0,91.6083,91.664,91.5765,91.5765,22930.0
2019-12-02 12:00:00,115.17,115.23,115.05,115.1,34309.0,91.5765,91.6242,91.4811,91.5208,34309.0
2019-12-02 12:10:00,115.07,115.15,114.99,115.03,12604.0,91.497,91.5606,91.4334,91.4652,12604.0
2019-12-02 12:20:00,115.07,115.07,114.83,114.87,19143.0,91.497,91.497,91.3062,91.338,19143.0
2019-12-02 12:30:00,114.91,114.93,114.74,114.8,15870.0,91.3698,91.3857,91.2346,91.2823,15870.0
2019-12-02 12:40:00,114.81,114.88,114.72,114.75,11516.0,91.2903,91.3459,91.2187,91.2425,11516.0
2019-12-02 12:50:00,114.75,114.75,114.56,114.56,37200.0,91.2425,91.2425,91.0915,91.0915,37200.0
2019-12-02 13:00:00,114.55,114.62,114.53,114.57,18391.0,91.0835,91.1392,91.0676,91.0994,18391.0
2019-12-02 13:10:00,114.56,114.78,114.49,114.73,20140.0,91.0915,91.2664,91.0358,91.2266,20140.0
2019-12-02 13:20:00,114.74,114.76,114.64,114.69,10863.0,91.2346,91.2505,91.1551,91.1948,10863.0
2019-12-02 13:30:00,114.68,114.68,114.55,114.55,12894.0,91.1869,91.1869,91.0835,91.0835,12894.0
2019-12-02 13:40:00,114.56,114.66,114.53,114.64,20060.0,91.0915,91.171,91.0676,91.1551,20060.0
2019-12-02 13:50:00,114.65,114.69,114.52,114.63,20746.0,91.163,91.1948,91.0597,91.1471,20746.0
2019-12-02 14:00:00,114.62,114.62,114.46,114.51,21000.0,91.1392,91.1392,91.012,91.0517,21000.0
2019-12-02 14:10:00,114.51,114.62,114.51,114.51,16569.0,91.0517,91.1392,91.0517,91.0517,16569.0
2019-12-02 14:20:00,114.52,114.52,114.34,114.4,29701.0,91.0597,91.0597,90.9165,90.9642,29701.0
2019-12-02 14:30:00,114.42,114.47,114.3,114.46,49471.0,90.9801,91.0199,90.8847,91.012,49471.0
2019-12-02 14:40:00,114.47,114.68,114.47,114.68,18693.0,91.0199,91.1869,91.0199,91.1869,18693.0
2019-12-02 14:50:00,114.67,114.67,114.57,114.64,14285.0,91.1789,91.1789,91.0994,91.1551,14285.0
2019-12-02 15:00:00,114.64,114.69,114.38,114.4,26212.0,91.1551,91.1948,90.9483,90.9642,26212.0
2019-12-02 15:10:00,114.36,114.45,114.26,114.43,29139.0,90.9324,91.004,90.8529,90.9881,29139.0
2019-12-02 15:20:00,114.45,114.53,114.35,114.47,36833.0,91.004,91.0676,90.9245,91.0199,36833.0
2019-12-02 15:30:00,114.47,114.52,114.37,114.38,45491.0,91.0199,91.0597,90.9404,90.9483,45491.0
2019-12-02 15:40:00,114.37,114.49,114.34,114.36,69368.0,90.9404,91.0358,90.9165,90.9324,69368.0
2019-12-02 15:50:00,114.35,114.36,114.06,114.36,184182.0,90.9245,90.9324,90.6939,90.9324,184182.0
2019-12-03 09:30:00,113.68,113.68,113.1,113.61,78359.0,90.3917,90.3917,89.9306,90.3361,78359.0
2019-12-03 09:40:00,113.49,113.62,112.88,112.97,28361.0,90.2407,90.344,89.7556,89.8272,28361.0
2019-12-03 09:50:00,113.0,113.31,112.75,113.27,29759.0,89.851,90.0975,89.6523,90.0657,29759.0
2019-12-03 10:00:00,113.28,113.28,112.88,112.94,26782.0,90.0737,90.0737,89.7556,89.8033,26782.0
2019-12-03 10:10:00,112.88,113.35,112.82,113.35,27191.0,89.7556,90.1293,89.7079,90.1293,27191.0
2019-12-03 10:20:00,113.3,113.41,113.21,113.36,35608.0,90.0896,90.1771,90.018,90.1373,35608.0
2019-12-03 10:30:00,113.35,113.38,112.88,112.97,24247.0,90.1293,90.1532,89.7556,89.8272,24247.0
2019-12-03 10:40:00,112.96,112.96,112.65,112.69,24089.0,89.8192,89.8192,89.5727,89.6046,24089.0
2019-12-03 10:50:00,112.67,112.94,112.62,112.71,25812.0,89.5887,89.8033,89.5489,89.6205,25812.0
2019-12-03 11:00:00,112.7,112.87,112.66,112.83,11830.0,89.6125,89.7477,89.5807,89.7159,11830.0
2019-12-03 11:10:00,112.86,112.96,112.79,112.88,17666.0,89.7397,89.8192,89.6841,89.7556,17666.0
2019-12-03 11:20:00,112.89,113.09,112.83,112.88,92547.0,89.7636,89.9226,89.7159,89.7556,92547.0
2019-12-03 11:30:00,112.87,112.94,112.79,112.85,32988.0,89.7477,89.8033,89.6841,89.7318,32988.0
2019-12-03 11:40:00,112.85,113.06,112.82,112.95,23101.0,89.7318,89.8988,89.7079,89.8113,23101.0
2019-12-03 11:50:00,112.96,112.96,112.8,112.82,40833.0,89.8192,89.8192,89.692,89.7079,40833.0
2019-12-03 12:00:00,112.82,112.87,112.74,112.87,19541.0,89.7079,89.7477,89.6443,89.7477,19541.0
2019-12-03 12:10:00,112.85,112.86,112.72,112.83,14602.0,89.7318,89.7397,89.6284,89.7159,14602.0
2019-12-03 12:20:00,112.86,112.93,112.79,112.8,21534.0,89.7397,89.7954,89.6841,89.692,21534.0
2019-12-03 12:30:00,112.8,112.97,112.78,112.9,58221.0,89.692,89.8272,89.6761,89.7715,58221.0
2019-12-03 12:40:00,112.89,112.95,112.78,112.95,30082.0,89.7636,89.8113,89.6761,89.8113,30082.0
2019-12-03 12:50:00,112.97,113.14,112.95,113.11,48088.0,89.8272,89.9624,89.8113,89.9385,48088.0
2019-12-03 13:00:00,113.15,113.18,113.07,113.1,20990.0,89.9703,89.9942,89.9067,89.9306,20990.0
2019-12-03 13:10:00,113.1,113.12,112.89,112.97,20646.0,89.9306,89.9465,89.7636,89.8272,20646.0
2019-12-03 13:20:00,112.94,112.99,112.89,112.93,17815.0,89.8033,89.8431,89.7636,89.7954,17815.0
2019-12-03 13:30:00,112.94,113.08,112.79,113.08,25530.0,89.8033,89.9147,89.6841,89.9147,25530.0
2019-12-03 13:40:00,113.09,113.13,112.97,113.12,24174.0,89.9226,89.9544,89.8272,89.9465,24174.0
2019-12-03 13:50:00,113.13,113.15,112.95,112.97,24309.0,89.9544,89.9703,89.8113,89.8272,24309.0
2019-12-03 14:00:00,112.95,113.19,112.81,112.97,36908.0,89.8113,90.0021,89.7,89.8272,36908.0
2019-12-03 14:10:00,112.93,113.02,112.74,112.8,15428.0,89.7954,89.867,89.6443,89.692,15428.0
2019-12-03 14:20:00,112.78,112.83,112.5,112.56,51182.0,89.6761,89.7159,89.4535,89.5012,51182.0
2019-12-03 14:30:00,112.58,112.72,112.42,112.66,18852.0,89.5171,89.6284,89.3899,89.5807,18852.0
2019-12-03 14:40:00,112.67,112.72,112.61,112.61,13422.0,89.5887,89.6284,89.5409,89.5409,13422.0
2019-12-03 14:50:00,112.61,112.69,112.52,112.64,22218.0,89.5409,89.6046,89.4694,89.5648,22218.0
2019-12-03 15:00:00,112.65,112.68,112.54,112.63,20730.0,89.5727,89.5966,89.4853,89.5568,20730.0
2019-12-03 15:10:00,112.6,112.7,112.58,112.68,26607.0,89.533,89.6125,89.5171,89.5966,26607.0
2019-12-03 15:20:00,112.7,112.93,112.69,112.93,30898.0,89.6125,89.7954,89.6046,89.7954,30898.0
2019-12-03 15:30:00,112.94,112.94,112.59,112.62,47502.0,89.8033,89.8033,89.525,89.5489,47502.0
2019-12-03 15:40:00,112.61,112.61,112.49,112.58,76801.0,89.5409,89.5409,89.4455,89.5171,76801.0
2019-12-03 15:50:00,112.59,112.79,112.54,112.76,217137.0,89.525,89.6841,89.4853,89.6602,217137.0
2019-12-04 09:30:00,113.54,113.56,112.9,113.2,48591.0,90.2804,90.2963,89.7715,90.0101,48591.0
2019-12-04 09:40:00,113.21,113.74,113.21,113.43,25213.0,90.018,90.4395,90.018,90.193,25213.0
2019-12-04 09:50:00,113.46,113.73,113.25,113.64,25156.0,90.2168,90.4315,90.0498,90.3599,25156.0
2019-12-04 10:00:00,113.63,113.97,113.47,113.94,25103.0,90.352,90.6223,90.2248,90.5985,25103.0
2019-12-04 10:10:00,113.93,114.0,113.39,113.54,41687.0,90.5905,90.6462,90.1612,90.2804,41687.0
2019-12-04 10:20:00,113.54,113.66,113.5,113.52,21113.0,90.2804,90.3758,90.2486,90.2645,21113.0
2019-12-04 10:30:00,113.53,113.6,113.2,113.23,24623.0,90.2725,90.3281,90.0101,90.0339,24623.0
2019-12-04 10:40:00,113.23,113.6,113.19,113.59,23481.0,90.0339,90.3281,90.0021,90.3202,23481.0
2019-12-04 10:50:00,113.59,113.79,113.54,113.68,14739.0,90.3202,90.4792,90.2804,90.3917,14739.0
2019-12-04 11:00:00,113.7,113.77,113.53,113.53,14459.0,90.4076,90.4633,90.2725,90.2725,14459.0
2019-12-04 11:10:00,113.52,113.6,113.37,113.47,14369.0,90.2645,90.3281,90.1453,90.2248,14369.0
2019-12-04 11:20:00,113.46,113.52,113.22,113.26,22584.0,90.2168,90.2645,90.026,90.0578,22584.0
2019-12-04 11:30:00,113.28,113.37,113.18,113.26,43341.0,90.0737,90.1453,89.9942,90.0578,43341.0
2019-12-04 11:40:00,113.27,113.29,113.08,113.18,28275.0,90.0657,90.0816,89.9147,89.9942,28275.0
2019-12-04 11:50:00,113.17,113.31,113.15,113.18,16908.0,89.9862,90.0975,89.9703,89.9942,16908.0
2019-12-04 12:00:00,113.16,113.18,112.98,112.98,23488.0,89.9783,89.9942,89.8351,89.8351,23488.0
2019-12-04 12:10:00,113.01,113.07,112.93,112.96,13710.0,89.859,89.9067,89.7954,89.8192,13710.0
2019-12-04 12:20:00,113.0,113.08,112.97,113.05,21541.0,89.851,89.9147,89.8272,89.8908,21541.0
2019-12-04 12:30:00,113.08,113.08,112.88,112.89,16414.0,89.9147,89.9147,89.7556,89.7636,16414.0
2019-12-04 12:40:00,112.87,112.87,112.68,112.77,24874.0,89.7477,89.7477,89.5966,89.6682,24874.0
2019-12-04 12:50:00,112.78,112.88,112.75,112.85,15411.0,89.6761,89.7556,89.6523,89.7318,15411.0
2019-12-04 13:00:00,112.86,112.9,112.6,112.76,14790.0,89.7397,89.7715,89.533,89.6602,14790.0
2019-12-04 13:10:00,112.77,112.81,112.69,112.79,13491.0,89.6682,89.7,89.6046,89.6841,13491.0
2019-12-04 13:20:00,112.77,112.95,112.68,112.95,14486.0,89.6682,89.8113,89.5966,89.8113,14486.0
2019-12-04 13:30:00,112.94,112.98,112.83,112.92,13510.0,89.8033,89.8351,89.7159,89.7874,13510.0
2019-12-04 13:40:00,112.91,112.91,112.82,112.83,8272.0,89.7795,89.7795,89.7079,89.7159,8272.0
2019-12-04 13:50:00,112.85,112.89,112.79,112.88,13261.0,89.7318,89.7636,89.6841,89.7556,13261.0
2019-12-04 14:00:00,112.9,112.96,112.82,112.94,14078.0,89.7715,89.8192,89.7079,89.8033,14078.0
2019-12-04 14:10:00,112.96,113.02,112.83,112.87,19040.0,89.8192,89.867,89.7159,89.7477,19040.0
2019-12-04 14:20:00,112.89,112.89,112.73,112.79,21304.0,89.7636,89.7636,89.6364,89.6841,21304.0
2019-12-04 14:30:00,112.81,112.87,112.63,112.65,39147.0,89.7,89.7477,89.5568,89.5727,39147.0
2019-12-04 14:40:00,112.66,112.85,112.66,112.83,21987.0,89.5807,89.7318,89.5807,89.7159,21987.0
2019-12-04 14:50:00,112.84,112.91,112.6,112.69,34289.0,89.7238,89.7795,89.533,89.6046,34289.0
2019-12-04 15:00:00,112.69,112.85,112.6,112.73,40539.0,89.6046,89.7318,89.533,89.6364,40539.0
2019-12-04 15:10:00,112.73,112.73,112.64,112.67,43626.0,89.6364,89.6364,89.5648,89.5887,43626.0
2019-12-04 15:20:00,112.66,112.72,112.64,112.69,33444.0,89.5807,89.6284,89.5648,89.6046,33444.0
2019-12-04 15:30:00,112.71,112.73,112.62,112.7,66642.0,89.6205,89.6364,89.5489,89.6125,66642.0
2019-12-04 15:40:00,112.7,112.71,112.6,112.63,64122.0,89.6125,89.6205,89.533,89.5568,64122.0
2019-12-04 15:50:00,112.64,112.84,112.43,112.57,190514.0,89.5648,89.7238,89.3978,89.5091,190514.0
2019-12-05 09:30:00,112.78,113.21,112.48,112.74,43232.0,89.6761,90.018,89.4376,89.6443,43232.0
2019-12-05 09:40:00,112.85,112.94,112.72,112.72,17337.0,89.7318,89.8033,89.6284,89.6284,17337.0
2019-12-05 09:50:00,112.72,112.89,112.58,112.69,31114.0,89.6284,89.7636,89.5171,89.6046,31114.0
2019-12-05 10:00:00,112.68,112.96,112.63,112.7,33684.0,89.5966,89.8192,89.5568,89.6125,33684.0
2019-12-05 10:10:00,112.62,112.87,112.62,112.72,21994.0,89.5489,89.7477,89.5489,89.6284,21994.0
2019-12-05 10:20:00,112.75,112.82,112.66,112.78,21503.0,89.6523,89.7079,89.5807,89.6761,21503.0
2019-12-05 10:30:00,112.79,112.93,112.62,112.63,34198.0,89.6841,89.7954,89.5489,89.5568,34198.0
2019-12-05 10:40:00,112.61,112.66,112.5,112.65,13215.0,89.5409,89.5807,89.4535,89.5727,13215.0
2019-12-05 10:50:00,112.63,112.63,112.32,112.37,15005.0,89.5568,89.5568,89.3104,89.3501,15005.0
2019-12-05 11:00:00,112.39,112.46,112.32,112.41,14196.0,89.366,89.4217,89.3104,89.3819,14196.0
2019-12-05 11:10:00,112.46,112.46,112.25,112.33,25506.0,89.4217,89.4217,89.2547,89.3183,25506.0
2019-12-05 11:20:00,112.33,112.33,112.17,112.26,19958.0,89.3183,89.3183,89.1911,89.2626,19958.0
2019-12-05 11:30:00,112.24,112.39,112.17,112.36,22059.0,89.2467,89.366,89.1911,89.3422,22059.0
2019-12-05 11:40:00,112.38,112.57,112.34,112.55,17749.0,89.3581,89.5091,89.3263,89.4932,17749.0
2019-12-05 11:50:00,112.59,112.6,112.35,112.45,21864.0,89.525,89.533,89.3342,89.4137,21864.0
2019-12-05 12:00:00,112.47,112.52,112.37,112.43,16419.0,89.4296,89.4694,89.3501,89.3978,16419.0
2019-12-05 12:10:00,112.45,112.55,112.37,112.4,19692.0,89.4137,89.4932,89.3501,89.374,19692.0
2019-12-05 12:20:00,112.4,112.53,112.4,112.5,21593.0,89.374,89.4773,89.374,89.4535,21593.0
2019-12-05 12:30:00,112.51,112.54,112.39,112.44,30565.0,89.4614,89.4853,89.366,89.4058,30565.0
2019-12-05 12:40:00,112.44,112.6,112.4,112.43,46335.0,89.4058,89.533,89.374,89.3978,46335.0
2019-12-05 12:50:00,112.44,112.54,112.41,112.54,11093.0,89.4058,89.4853,89.3819,89.4853,11093.0
2019-12-05 13:00:00,112.54,112.66,112.53,112.53,27641.0,89.4853,89.5807,89.4773,89.4773,27641.0
2019-12-05 13:10:00,112.53,112.69,112.53,112.56,19686.0,89.4773,89.6046,89.4773,89.5012,19686.0
2019-12-05 13:20:00,112.55,112.55,112.44,112.44,11376.0,89.4932,89.4932,89.4058,89.4058,11376.0
2019-12-05 13:30:00,112.45,112.54,112.41,112.51,20380.0,89.4137,89.4853,89.3819,89.4614,20380.0
2019-12-05 13:40:00,112.51,112.6,112.51,112.56,11940.0,89.4614,89.533,89.4614,89.5012,11940.0
2019-12-05 13:50:00,112.53,112.59,112.49,112.56,28269.0,89.4773,89.525,89.4455,89.5012,28269.0
2019-12-05 14:00:00,112.57,112.62,112.5,112.58,16090.0,89.5091,89.5489,89.4535,89.5171,16090.0
2019-12-05 14:10:00,112.59,112.66,112.58,112.61,14032.0,89.525,89.5807,89.5171,89.5409,14032.0
2019-12-05 14:20:00,112.62,112.72,112.59,112.59,12391.0,89.5489,89.6284,89.525,89.525,12391.0
2019-12-05 14:30:00,112.59,112.66,112.53,112.61,12973.0,89.525,89.5807,89.4773,89.5409,12973.0
2019-12-05 14:40:00,112.65,112.69,112.53,112.55,17591.0,89.5727,89.6046,89.4773,89.4932,17591.0
2019-12-05 14:50:00,112.56,112.6,112.34,112.51,31327.0,89.5012,89.533,89.3263,89.4614,31327.0
2019-12-05 15:00:00,112.5,112.63,112.46,112.57,16179.0,89.4535,89.5568,89.4217,89.5091,16179.0
2019-12-05 15:10:00,112.6,112.66,112.53,112.65,22426.0,89.533,89.5807,89.4773,89.5727,22426.0
2019-12-05 15:20:00,112.7,112.76,112.68,112.74,32064.0,89.6125,89.6602,89.5966,89.6443,32064.0
2019-12-05 15:30:00,112.73,112.83,112.68,112.7,30699.0,89.6364,89.7159,89.5966,89.6125,30699.0
2019-12-05 15:40:00,112.72,112.77,112.6,112.61,53110.0,89.6284,89.6682,89.533,89.5409,53110.0
2019-12-05 15:50:00,112.62,112.66,112.41,112.56,98416.0,89.5489,89.5807,89.3819,89.5012,98416.0
2019-12-06 09:30:00,113.06,113.47,112.95,113.32,43536.0,89.8988,90.2248,89.8113,90.1055,43536.0
2019-12-06 09:40:00,113.29,113.42,113.08,113.18,49167.0,90.0816,90.185,89.9147,89.9942,49167.0
2019-12-06 09:50:00,113.16,113.57,113.06,113.31,46983.0,89.9783,90.3043,89.8988,90.0975,46983.0
2019-12-06 10:00:00,113.25,113.72,113.23,113.52,51516.0,90.0498,90.4236,90.0339,90.2645,51516.0
2019-12-06 10:10:00,113.52,113.71,113.35,113.44,41553.0,90.2645,90.4156,90.1293,90.2009,41553.0
2019-12-06 10:20:00,113.46,113.67,113.44,113.58,34214.0,90.2168,90.3838,90.2009,90.3122,34214.0
2019-12-06 10:30:00,113.61,113.73,113.28,113.43,21887.0,90.3361,90.4315,90.0737,90.193,21887.0
2019-12-06 10:40:00,113.42,113.54,113.32,113.54,17309.0,90.185,90.2804,90.1055,90.2804,17309.0
2019-12-06 10:50:00,113.54,113.57,113.27,113.27,25692.0,90.2804,90.3043,90.0657,90.0657,25692.0
2019-12-06 11:00:00,113.31,113.5,113.24,113.24,42106.0,90.0975,90.2486,90.0419,90.0419,42106.0
2019-12-06 11:10:00,113.26,113.75,113.26,113.69,28259.0,90.0578,90.4474,90.0578,90.3997,28259.0
2019-12-06 11:20:00,113.68,113.87,113.51,113.87,43878.0,90.3917,90.5428,90.2566,90.5428,43878.0
2019-12-06 11:30:00,113.85,114.22,113.77,114.18,67677.0,90.5269,90.8211,90.4633,90.7893,67677.0
2019-12-06 11:40:00,114.2,114.33,114.13,114.18,28199.0,90.8052,90.9086,90.7496,90.7893,28199.0
2019-12-06 11:50:00,114.16,114.16,113.83,113.88,32052.0,90.7734,90.7734,90.511,90.5508,32052.0
2019-12-06 12:00:00,113.86,113.94,113.76,113.94,26146.0,90.5349,90.5985,90.4554,90.5985,26146.0
2019-12-06 12:10:00,113.95,113.95,113.69,113.84,28767.0,90.6064,90.6064,90.3997,90.519,28767.0
2019-12-06 12:20:00,113.85,114.06,113.82,113.97,27271.0,90.5269,90.6939,90.5031,90.6223,27271.0
2019-12-06 12:30:00,113.96,114.03,113.9,113.94,19248.0,90.6144,90.67,90.5667,90.5985,19248.0
2019-12-06 12:40:00,113.96,114.04,113.88,113.96,31863.0,90.6144,90.678,90.5508,90.6144,31863.0
2019-12-06 12:50:00,113.95,114.02,113.84,114.01,16139.0,90.6064,90.6621,90.519,90.6541,16139.0
2019-12-06 13:00:00,114.02,114.06,113.88,113.88,15773.0,90.6621,90.6939,90.5508,90.5508,15773.0
2019-12-06 13:10:00,113.86,113.89,113.8,113.86,22035.0,90.5349,90.5587,90.4872,90.5349,22035.0
2019-12-06 13:20:00,113.86,113.94,113.76,113.81,20163.0,90.5349,90.5985,90.4554,90.4951,20163.0
2019-12-06 13:30:00,113.83,113.85,113.77,113.77,11106.0,90.511,90.5269,90.4633,90.4633,11106.0
2019-12-06 13:40:00,113.79,113.79,113.68,113.79,13991.0,90.4792,90.4792,90.3917,90.4792,13991.0
2019-12-06 13:50:00,113.77,113.79,113.71,113.71,31183.0,90.4633,90.4792,90.4156,90.4156,31183.0
2019-12-06 14:00:00,113.69,113.93,113.69,113.91,18514.0,90.3997,90.5905,90.3997,90.5746,18514.0
2019-12-06 14:10:00,113.91,113.95,113.84,113.87,17772.0,90.5746,90.6064,90.519,90.5428,17772.0
2019-12-06 14:20:00,113.86,114.08,113.83,113.99,27824.0,90.5349,90.7098,90.511,90.6382,27824.0
2019-12-06 14:30:00,113.99,113.99,113.79,113.8,25431.0,90.6382,90.6382,90.4792,90.4872,25431.0
2019-12-06 14:40:00,113.81,113.81,113.53,113.55,28872.0,90.4951,90.4951,90.2725,90.2884,28872.0
2019-12-06 14:50:00,113.53,113.6,113.5,113.59,17093.0,90.2725,90.3281,90.2486,90.3202,17093.0
2019-12-06 15:00:00,113.62,113.75,113.59,113.7,36857.0,90.344,90.4474,90.3202,90.4076,36857.0
2019-12-06 15:10:00,113.7,113.74,113.58,113.62,17381.0,90.4076,90.4395,90.3122,90.344,17381.0
2019-12-06 15:20:00,113.62,113.67,113.52,113.58,47667.0,90.344,90.3838,90.2645,90.3122,47667.0
2019-12-06 15:30:00,113.58,113.67,113.53,113.63,44333.0,90.3122,90.3838,90.2725,90.352,44333.0
2019-12-06 15:40:00,113.64,113.66,113.44,113.44,54515.0,90.3599,90.3758,90.2009,90.2009,54515.0
2019-12-06 15:50:00,113.45,113.57,113.31,113.54,139710.0,90.2089,90.3043,90.0975,90.2804,139710.0
2019-12-09 09:30:00,113.2,113.2,112.12,112.4,52079.0,90.0101,90.0101,89.1513,89.374,52079.0
2019-12-09 09:40:00,112.41,112.92,112.35,112.88,16756.0,89.3819,89.7874,89.3342,89.7556,16756.0
2019-12-09 09:50:00,112.94,113.14,112.83,113.05,15582.0,89.8033,89.9624,89.7159,89.8908,15582.0
2019-12-09 10:00:00,113.02,113.07,112.84,112.98,15227.0,89.867,89.9067,89.7238,89.8351,15227.0
2019-12-09 10:10:00,112.97,113.28,112.94,113.16,20998.0,89.8272,90.0737,89.8033,89.9783,20998.0
2019-12-09 10:20:00,113.15,113.2,112.81,112.83,36349.0,89.9703,90.0101,89.7,89.7159,36349.0
2019-12-09 10:30:00,112.75,112.91,112.75,112.78,14604.0,89.6523,89.7795,89.6523,89.6761,14604.0
2019-12-09 10:40:00,112.8,113.01,112.78,112.92,41729.0,89.692,89.859,89.6761,89.7874,41729.0
2019-12-09 10:50:00,112.93,112.94,112.78,112.81,14624.0,89.7954,89.8033,89.6761,89.7,14624.0
2019-12-09 11:00:00,112.8,112.8,112.63,112.67,15206.0,89.692,89.692,89.5568,89.5887,15206.0
2019-12-09 11:10:00,112.67,112.8,112.67,112.79,13500.0,89.5887,89.692,89.5887,89.6841,13500.0
2019-12-09 11:20:00,112.8,112.98,112.8,112.94,16370.0,89.692,89.8351,89.692,89.8033,16370.0
2019-12-09 11:30:00,112.93,112.93,112.76,112.85,14584.0,89.7954,89.7954,89.6602,89.7318,14584.0
2019-12-09 11:40:00,112.83,112.87,112.73,112.81,11458.0,89.7159,89.7477,89.6364,89.7,11458.0
2019-12-09 11:50:00,112.8,112.84,112.73,112.83,15284.0,89.692,89.7238,89.6364,89.7159,15284.0
2019-12-09 12:00:00,112.83,112.89,112.65,112.65,26810.0,89.7159,89.7636,89.5727,89.5727,26810.0
2019-12-09 12:10:00,112.67,112.69,112.56,112.68,9267.0,89.5887,89.6046,89.5012,89.5966,9267.0
2019-12-09 12:20:00,112.71,112.71,112.54,112.61,15349.0,89.6205,89.6205,89.4853,89.5409,15349.0
2019-12-09 12:30:00,112.6,112.6,112.5,112.55,9697.0,89.533,89.533,89.4535,89.4932,9697.0
2019-12-09 12:40:00,112.58,112.63,112.54,112.63,9846.0,89.5171,89.5568,89.4853,89.5568,9846.0
2019-12-09 12:50:00,112.62,112.75,112.52,112.71,11063.0,89.5489,89.6523,89.4694,89.6205,11063.0
2019-12-09 13:00:00,112.71,112.74,112.63,112.67,9360.0,89.6205,89.6443,89.5568,89.5887,9360.0
2019-12-09 13:10:00,112.68,112.78,112.65,112.68,14443.0,89.5966,89.6761,89.5727,89.5966,14443.0
2019-12-09 13:20:00,112.71,112.71,112.52,112.56,9719.0,89.6205,89.6205,89.4694,89.5012,9719.0
2019-12-09 13:30:00,112.57,112.59,112.51,112.55,13656.0,89.5091,89.525,89.4614,89.4932,13656.0
2019-12-09 13:40:00,112.56,112.56,112.37,112.43,20970.0,89.5012,89.5012,89.3501,89.3978,20970.0
2019-12-09 13:50:00,112.43,112.49,112.38,112.44,14213.0,89.3978,89.4455,89.3581,89.4058,14213.0
2019-12-09 14:00:00,112.44,112.44,112.28,112.41,25296.0,89.4058,89.4058,89.2785,89.3819,25296.0
2019-12-09 14:10:00,112.41,112.43,112.36,112.37,10698.0,89.3819,89.3978,89.3422,89.3501,10698.0
2019-12-09 14:20:00,112.38,112.4,112.25,112.25,11260.0,89.3581,89.374,89.2547,89.2547,11260.0
2019-12-09 14:30:00,112.27,112.3,112.21,112.27,12624.0,89.2706,89.2944,89.2229,89.2706,12624.0
2019-12-09 14:40:00,112.27,112.28,112.17,112.21,45546.0,89.2706,89.2785,89.1911,89.2229,45546.0
2019-12-09 14:50:00,112.19,112.24,112.16,112.18,11416.0,89.207,89.2467,89.1831,89.199,11416.0
2019-12-09 15:00:00,112.19,112.23,112.14,112.15,18383.0,89.207,89.2388,89.1672,89.1752,18383.0
2019-12-09 15:10:00,112.16,112.27,112.14,112.25,14027.0,89.1831,89.2706,89.1672,89.2547,14027.0
2019-12-09 15:20:00,112.24,112.31,112.16,112.25,30750.0,89.2467,89.3024,89.1831,89.2547,30750.0
2019-12-09 15:30:00,112.26,112.26,111.89,112.0,61910.0,89.2626,89.2626,88.9684,89.0559,61910.0
2019-12-09 15:40:00,111.99,112.01,111.85,111.99,43405.0,89.048,89.0639,88.9366,89.048,43405.0
2019-12-09 15:50:00,111.99,112.07,111.85,111.96,126387.0,89.048,89.1116,88.9366,89.0241,126387.0
2019-12-10 09:30:00,112.3,112.57,111.96,112.13,128361.0,89.2944,89.5091,89.0241,89.1593,128361.0
2019-12-10 09:40:00,112.09,112.21,111.96,112.0,16914.0,89.1275,89.2229,89.0241,89.0559,16914.0
2019-12-10 09:50:00,112.0,112.13,111.86,112.05,26818.0,89.0559,89.1593,88.9446,89.0957,26818.0
2019-12-10 10:00:00,112.14,112.27,112.02,112.27,44973.0,89.1672,89.2706,89.0718,89.2706,44973.0
2019-12-10 10:10:00,112.29,112.34,112.13,112.27,38580.0,89.2865,89.3263,89.1593,89.2706,38580.0
2019-12-10 10:20:00,112.25,112.34,112.19,112.25,133507.0,89.2547,89.3263,89.207,89.2547,133507.0
2019-12-10 10:30:00,112.22,112.41,112.21,112.23,136703.0,89.2308,89.3819,89.2229,89.2388,136703.0
2019-12-10 10:40:00,112.25,112.26,112.1,112.13,42652.0,89.2547,89.2626,89.1354,89.1593,42652.0
2019-12-10 10:50:00,112.09,112.25,112.09,112.22,68146.0,89.1275,89.2547,89.1275,89.2308,68146.0
2019-12-10 11:00:00,112.23,112.25,111.93,112.15,38091.0,89.2388,89.2547,89.0002,89.1752,38091.0
2019-12-10 11:10:00,112.14,112.23,112.1,112.18,42337.0,89.1672,89.2388,89.1354,89.199,42337.0
2019-12-10 11:20:00,112.17,112.22,112.05,112.05,33761.0,89.1911,89.2308,89.0957,89.0957,33761.0
2019-12-10 11:30:00,112.06,112.15,112.02,112.15,20179.0,89.1036,89.1752,89.0718,89.1752,20179.0
2019-12-10 11:40:00,112.13,112.33,112.07,112.31,18925.0,89.1593,89.3183,89.1116,89.3024,18925.0
2019-12-10 11:50:00,112.33,112.35,112.1,112.12,32813.0,89.3183,89.3342,89.1354,89.1513,32813.0
2019-12-10 12:00:00,112.12,112.12,111.92,111.95,44143.0,89.1513,89.1513,88.9923,89.0161,44143.0
2019-12-10 12:10:00,111.94,112.02,111.92,111.95,12225.0,89.0082,89.0718,88.9923,89.0161,12225.0
2019-12-10 12:20:00,112.0,112.0,111.88,111.89,12369.0,89.0559,89.0559,88.9605,88.9684,12369.0
2019-12-10 12:30:00,111.89,112.0,111.86,111.9,19292.0,88.9684,89.0559,88.9446,88.9764,19292.0
2019-12-10 12:40:00,111.9,111.99,111.85,111.94,11297.0,88.9764,89.048,88.9366,89.0082,11297.0
2019-12-10 12:50:00,111.96,112.03,111.86,111.98,19275.0,89.0241,89.0798,88.9446,89.04,19275.0
2019-12-10 13:00:00,111.99,112.02,111.88,111.9,30414.0,89.048,89.0718,88.9605,88.9764,30414.0
2019-12-10 13:10:00,111.9,111.99,111.86,111.99,21240.0,88.9764,89.048,88.9446,89.048,21240.0
2019-12-10 13:20:00,112.0,112.0,111.79,111.81,14453.0,89.0559,89.0559,88.8889,88.9048,14453.0
2019-12-10 13:30:00,111.82,111.82,111.69,111.69,18389.0,88.9128,88.9128,88.8094,88.8094,18389.0
2019-12-10 13:40:00,111.69,111.8,111.69,111.79,12735.0,88.8094,88.8969,88.8094,88.8889,12735.0
2019-12-10 13:50:00,111.8,111.88,111.75,111.88,12215.0,88.8969,88.9605,88.8571,88.9605,12215.0
2019-12-10 14:00:00,111.88,111.99,111.87,111.97,19324.0,88.9605,89.048,88.9525,89.0321,19324.0
2019-12-10 14:10:00,111.96,111.97,111.87,111.94,43342.0,89.0241,89.0321,88.9525,89.0082,43342.0
2019-12-10 14:20:00,111.95,111.95,111.84,111.87,23121.0,89.0161,89.0161,88.9287,88.9525,23121.0
2019-12-10 14:30:00,111.86,111.99,111.86,111.99,17959.0,88.9446,89.048,88.9446,89.048,17959.0
2019-12-10 14:40:00,111.99,112.01,111.83,111.97,30227.0,89.048,89.0639,88.9207,89.0321,30227.0
2019-12-10 14:50:00,111.99,112.02,111.96,112.01,22420.0,89.048,89.0718,89.0241,89.0639,22420.0
2019-12-10 15:00:00,112.0,112.06,111.97,111.97,22975.0,89.0559,89.1036,89.0321,89.0321,22975.0
2019-12-10 15:10:00,111.99,112.08,111.94,112.03,19804.0,89.048,89.1195,89.0082,89.0798,19804.0
2019-12-10 15:20:00,112.03,112.1,111.99,112.08,21742.0,89.0798,89.1354,89.048,89.1195,21742.0
2019-12-10 15:30:00,112.09,112.13,111.88,111.97,42173.0,89.1275,89.1593,88.9605,89.0321,42173.0
2019-12-10 15:40:00,111.97,112.06,111.89,111.93,51965.0,89.0321,89.1036,88.9684,89.0002,51965.0
2019-12-10 15:50:00,111.93,111.99,111.71,111.93,189659.0,89.0002,89.048,88.8253,89.0002,189659.0
2019-12-11 09:30:00,111.94,112.65,111.82,112.22,41424.0,89.0082,89.5727,88.9128,89.2308,41424.0
2019-12-11 09:40:00,112.28,112.34,112.1,112.34,12320.0,89.2785,89.3263,89.1354,89.3263,12320.0
2019-12-11 09:50:00,112.28,112.34,112.23,112.26,16981.0,89.2785,89.3263,89.2388,89.2626,16981.0
2019-12-11 10:00:00,112.25,112.4,112.15,112.33,16259.0,89.2547,89.374,89.1752,89.3183,16259.0
2019-12-11 10:10:00,112.33,112.4,112.27,112.38,20050.0,89.3183,89.374,89.2706,89.3581,20050.0
2019-12-11 10:20:00,112.38,112.49,112.37,112.43,28569.0,89.3581,89.4455,89.3501,89.3978,28569.0
2019-12-11 10:30:00,112.44,112.44,111.93,111.96,10736.0,89.4058,89.4058,89.0002,89.0241,10736.0
2019-12-11 10:40:00,111.93,112.02,111.77,111.81,17120.0,89.0002,89.0718,88.873,88.9048,17120.0
2019-12-11 10:50:00,111.79,111.95,111.77,111.87,19908.0,88.8889,89.0161,88.873,88.9525,19908.0
2019-12-11 11:00:00,111.87,112.04,111.87,111.93,27209.0,88.9525,89.0877,88.9525,89.0002,27209.0
2019-12-11 11:10:00,111.92,112.01,111.78,111.79,24753.0,88.9923,89.0639,88.881,88.8889,24753.0
2019-12-11 11:20:00,111.8,111.8,111.7,111.75,20675.0,88.8969,88.8969,88.8174,88.8571,20675.0
2019-12-11 11:30:00,111.73,111.81,111.61,111.71,19754.0,88.8412,88.9048,88.7458,88.8253,19754.0
2019-12-11 11:40:00,111.7,111.73,111.58,111.7,16862.0,88.8174,88.8412,88.7219,88.8174,16862.0
2019-12-11 11:50:00,111.7,111.71,111.57,111.58,16809.0,88.8174,88.8253,88.714,88.7219,16809.0
2019-12-11 12:00:00,111.57,111.62,111.49,111.54,15855.0,88.714,88.7538,88.6504,88.6901,15855.0
2019-12-11 12:10:00,111.55,111.71,111.52,111.71,17496.0,88.6981,88.8253,88.6742,88.8253,17496.0
2019-12-11 12:20:00,111.72,111.81,111.56,111.79,26010.0,88.8333,88.9048,88.706,88.8889,26010.0
2019-12-11 12:30:00,111.81,111.82,111.64,111.68,25871.0,88.9048,88.9128,88.7697,88.8015,25871.0
2019-12-11 12:40:00,111.67,111.75,111.6,111.72,14577.0,88.7935,88.8571,88.7378,88.8333,14577.0
2019-12-11 12:50:00,111.74,111.82,111.74,111.82,10000.0,88.8492,88.9128,88.8492,88.9128,10000.0
2019-12-11 13:00:00,111.83,111.88,111.74,111.8,13526.0,88.9207,88.9605,88.8492,88.8969,13526.0
2019-12-11 13:10:00,111.79,111.81,111.69,111.73,11782.0,88.8889,88.9048,88.8094,88.8412,11782.0
2019-12-11 13:20:00,111.72,111.73,111.65,111.65,12796.0,88.8333,88.8412,88.7776,88.7776,12796.0
2019-12-11 13:30:00,111.66,111.72,111.51,111.51,10271.0,88.7856,88.8333,88.6663,88.6663,10271.0
2019-12-11 13:40:00,111.52,111.6,111.48,111.57,18130.0,88.6742,88.7378,88.6424,88.714,18130.0
2019-12-11 13:50:00,111.56,111.64,111.52,111.58,11653.0,88.706,88.7697,88.6742,88.7219,11653.0
2019-12-11 14:00:00,111.58,111.68,111.58,111.68,9011.0,88.7219,88.8015,88.7219,88.8015,9011.0
2019-12-11 14:10:00,111.66,111.72,111.61,111.66,15901.0,88.7856,88.8333,88.7458,88.7856,15901.0
2019-12-11 14:20:00,111.65,111.7,111.59,111.63,14855.0,88.7776,88.8174,88.7299,88.7617,14855.0
2019-12-11 14:30:00,111.62,111.77,111.6,111.69,21473.0,88.7538,88.873,88.7378,88.8094,21473.0
2019-12-11 14:40:00,111.68,111.91,111.68,111.91,22699.0,88.8015,88.9843,88.8015,88.9843,22699.0
2019-12-11 14:50:00,111.91,112.11,111.87,112.11,19533.0,88.9843,89.1434,88.9525,89.1434,19533.0
2019-12-11 15:00:00,112.1,112.13,112.01,112.1,17183.0,89.1354,89.1593,89.0639,89.1354,17183.0
2019-12-11 15:10:00,112.09,112.09,111.94,111.98,22358.0,89.1275,89.1275,89.0082,89.04,22358.0
2019-12-11 15:20:00,111.99,112.04,111.95,111.97,31555.0,89.048,89.0877,89.0161,89.0321,31555.0
2019-12-11 15:30:00,111.95,112.03,111.89,111.89,34716.0,89.0161,89.0798,88.9684,88.9684,34716.0
2019-12-11 15:40:00,111.9,112.01,111.85,111.88,35934.0,88.9764,89.0639,88.9366,88.9605,35934.0
2019-12-11 15:50:00,111.89,112.24,111.89,112.2,132983.0,88.9684,89.2467,88.9684,89.2149,132983.0
2019-12-12 09:30:00,112.13,112.63,111.92,112.5,42245.0,89.1593,89.5568,88.9923,89.4535,42245.0
2019-12-12 09:40:00,112.61,112.71,112.41,112.53,37046.0,89.5409,89.6205,89.3819,89.4773,37046.0
2019-12-12 09:50:00,112.53,113.02,112.53,113.01,19891.0,89.4773,89.867,89.4773,89.859,19891.0
2019-12-12 10:00:00,113.02,113.36,112.91,113.34,29346.0,89.867,90.1373,89.7795,90.1214,29346.0
2019-12-12 10:10:00,113.38,113.66,113.27,113.41,34717.0,90.1532,90.3758,90.0657,90.1771,34717.0
2019-12-12 10:20:00,113.43,113.72,113.43,113.47,45854.0,90.193,90.4236,90.193,90.2248,45854.0
2019-12-12 10:30:00,113.48,113.58,113.04,113.07,34523.0,90.2327,90.3122,89.8829,89.9067,34523.0
2019-12-12 10:40:00,113.05,113.1,112.88,113.07,25137.0,89.8908,89.9306,89.7556,89.9067,25137.0
2019-12-12 10:50:00,113.09,113.5,113.08,113.44,29277.0,89.9226,90.2486,89.9147,90.2009,29277.0
2019-12-12 11:00:00,113.45,113.56,113.31,113.41,19964.0,90.2089,90.2963,90.0975,90.1771,19964.0
2019-12-12 11:10:00,113.4,113.41,113.26,113.38,15072.0,90.1691,90.1771,90.0578,90.1532,15072.0
2019-12-12 11:20:00,113.39,113.56,113.29,113.52,15542.0,90.1612,90.2963,90.0816,90.2645,15542.0
2019-12-12 11:30:00,113.51,113.68,113.42,113.58,15400.0,90.2566,90.3917,90.185,90.3122,15400.0
2019-12-12 11:40:00,113.55,113.57,113.36,113.42,20340.0,90.2884,90.3043,90.1373,90.185,20340.0
2019-12-12 11:50:00,113.44,113.51,113.27,113.41,13261.0,90.2009,90.2566,90.0657,90.1771,13261.0
2019-12-12 12:00:00,113.4,113.44,113.26,113.43,14840.0,90.1691,90.2009,90.0578,90.193,14840.0
2019-12-12 12:10:00,113.42,113.42,113.3,113.35,11162.0,90.185,90.185,90.0896,90.1293,11162.0
2019-12-12 12:20:00,113.35,113.36,113.2,113.31,18639.0,90.1293,90.1373,90.0101,90.0975,18639.0
2019-12-12 12:30:00,113.33,113.59,113.3,113.51,20380.0,90.1134,90.3202,90.0896,90.2566,20380.0
2019-12-12 12:40:00,113.52,113.63,113.43,113.52,12585.0,90.2645,90.352,90.193,90.2645,12585.0
2019-12-12 12:50:00,113.54,113.56,113.41,113.41,8293.0,90.2804,90.2963,90.1771,90.1771,8293.0
2019-12-12 13:00:00,113.43,113.52,113.37,113.46,12095.0,90.193,90.2645,90.1453,90.2168,12095.0
2019-12-12 13:10:00,113.46,113.75,113.46,113.75,22268.0,90.2168,90.4474,90.2168,90.4474,22268.0
2019-12-12 13:20:00,113.76,113.77,113.63,113.64,13874.0,90.4554,90.4633,90.352,90.3599,13874.0
2019-12-12 13:30:00,113.63,113.64,113.5,113.53,15723.0,90.352,90.3599,90.2486,90.2725,15723.0
2019-12-12 13:40:00,113.53,113.62,113.46,113.49,14694.0,90.2725,90.344,90.2168,90.2407,14694.0
2019-12-12 13:50:00,113.49,113.53,113.43,113.45,11488.0,90.2407,90.2725,90.193,90.2089,11488.0
2019-12-12 14:00:00,113.47,113.5,113.3,113.45,16479.0,90.2248,90.2486,90.0896,90.2089,16479.0
2019-12-12 14:10:00,113.47,113.56,113.42,113.48,17351.0,90.2248,90.2963,90.185,90.2327,17351.0
2019-12-12 14:20:00,113.5,113.58,113.46,113.49,13861.0,90.2486,90.3122,90.2168,90.2407,13861.0
2019-12-12 14:30:00,113.5,113.97,113.47,113.72,25088.0,90.2486,90.6223,90.2248,90.4236,25088.0
2019-12-12 14:40:00,113.73,113.92,113.72,113.74,21089.0,90.4315,90.5826,90.4236,90.4395,21089.0
2019-12-12 14:50:00,113.67,113.81,113.54,113.75,17932.0,90.3838,90.4951,90.2804,90.4474,17932.0
2019-12-12 15:00:00,113.77,113.91,113.77,113.79,23795.0,90.4633,90.5746,90.4633,90.4792,23795.0
2019-12-12 15:10:00,113.79,113.8,113.7,113.75,22206.0,90.4792,90.4872,90.4076,90.4474,22206.0
2019-12-12 15:20:00,113.75,113.89,113.71,113.89,24961.0,90.4474,90.5587,90.4156,90.5587,24961.0
2019-12-12 15:30:00,113.88,113.9,113.67,113.73,31019.0,90.5508,90.5667,90.3838,90.4315,31019.0
2019-12-12 15:40:00,113.71,113.88,113.7,113.82,34199.0,90.4156,90.5508,90.4076,90.5031,34199.0
2019-12-12 15:50:00,113.8,113.85,113.65,113.66,95264.0,90.4872,90.5269,90.3679,90.3758,95264.0
2019-12-13 09:30:00,113.88,113.88,113.01,113.2,54882.0,90.5508,90.5508,89.859,90.0101,54882.0
2019-12-13 09:40:00,113.41,113.57,113.25,113.5,15074.0,90.1771,90.3043,90.0498,90.2486,15074.0
2019-12-13 09:50:00,113.47,113.54,113.31,113.49,35134.0,90.2248,90.2804,90.0975,90.2407,35134.0
2019-12-13 10:00:00,113.39,114.55,113.17,114.5,29236.0,90.1612,91.0835,89.9862,91.0438,29236.0
2019-12-13 10:10:00,114.43,114.66,114.36,114.4,35355.0,90.9881,91.171,90.9324,90.9642,35355.0
2019-12-13 10:20:00,114.4,114.41,113.87,113.87,31924.0,90.9642,90.9722,90.5428,90.5428,31924.0
2019-12-13 10:30:00,113.85,113.91,113.4,113.52,31171.0,90.5269,90.5746,90.1691,90.2645,31171.0
2019-12-13 10:40:00,113.5,113.79,113.48,113.56,15049.0,90.2486,90.4792,90.2327,90.2963,15049.0
2019-12-13 10:50:00,113.57,113.6,113.16,113.16,19979.0,90.3043,90.3281,89.9783,89.9783,19979.0
2019-12-13 11:00:00,113.2,113.46,113.17,113.46,16415.0,90.0101,90.2168,89.9862,90.2168,16415.0
2019-12-13 11:10:00,113.5,113.5,113.24,113.24,12392.0,90.2486,90.2486,90.0419,90.0419,12392.0
2019-12-13 11:20:00,113.23,113.27,113.03,113.1,11175.0,90.0339,90.0657,89.8749,89.9306,11175.0
2019-12-13 11:30:00,113.09,113.29,113.08,113.24,11155.0,89.9226,90.0816,89.9147,90.0419,11155.0
2019-12-13 11:40:00,113.22,113.35,113.06,113.34,21583.0,90.026,90.1293,89.8988,90.1214,21583.0
2019-12-13 11:50:00,113.38,113.6,113.37,113.59,16103.0,90.1532,90.3281,90.1453,90.3202,16103.0
2019-12-13 12:00:00,113.6,113.63,113.44,113.51,16679.0,90.3281,90.352,90.2009,90.2566,16679.0
2019-12-13 12:10:00,113.48,113.66,113.43,113.5,15733.0,90.2327,90.3758,90.193,90.2486,15733.0
2019-12-13 12:20:00,113.5,113.61,113.44,113.54,9640.0,90.2486,90.3361,90.2009,90.2804,9640.0
2019-12-13 12:30:00,113.54,113.55,113.44,113.49,9191.0,90.2804,90.2884,90.2009,90.2407,9191.0
2019-12-13 12:40:00,113.48,113.54,113.45,113.46,8445.0,90.2327,90.2804,90.2089,90.2168,8445.0
2019-12-13 12:50:00,113.46,113.49,113.31,113.49,8717.0,90.2168,90.2407,90.0975,90.2407,8717.0
2019-12-13 13:00:00,113.54,113.59,113.5,113.58,6937.0,90.2804,90.3202,90.2486,90.3122,6937.0
2019-12-13 13:10:00,113.54,113.58,113.39,113.39,12613.0,90.2804,90.3122,90.1612,90.1612,12613.0
2019-12-13 13:20:00,113.4,113.42,113.27,113.28,9063.0,90.1691,90.185,90.0657,90.0737,9063.0
2019-12-13 13:30:00,113.27,113.3,113.15,113.15,8355.0,90.0657,90.0896,89.9703,89.9703,8355.0
2019-12-13 13:40:00,113.16,113.19,113.12,113.18,10260.0,89.9783,90.0021,89.9465,89.9942,10260.0
2019-12-13 13:50:00,113.18,113.25,113.15,113.22,16151.0,89.9942,90.0498,89.9703,90.026,16151.0
2019-12-13 14:00:00,113.2,113.21,113.04,113.05,14037.0,90.0101,90.018,89.8829,89.8908,14037.0
2019-12-13 14:10:00,113.04,113.05,112.71,112.75,15103.0,89.8829,89.8908,89.6205,89.6523,15103.0
2019-12-13 14:20:00,112.78,112.95,112.76,112.91,12905.0,89.6761,89.8113,89.6602,89.7795,12905.0
2019-12-13 14:30:00,112.89,112.95,112.86,112.91,9974.0,89.7636,89.8113,89.7397,89.7795,9974.0
2019-12-13 14:40:00,112.89,112.97,112.81,112.83,12175.0,89.7636,89.8272,89.7,89.7159,12175.0
2019-12-13 14:50:00,112.82,112.92,112.81,112.88,12581.0,89.7079,89.7874,89.7,89.7556,12581.0
2019-12-13 15:00:00,112.88,112.9,112.81,112.82,13154.0,89.7556,89.7715,89.7,89.7079,13154.0
2019-12-13 15:10:00,112.83,112.93,112.8,112.9,10975.0,89.7159,89.7954,89.692,89.7715,10975.0
2019-12-13 15:20:00,112.9,112.93,112.76,112.79,15588.0,89.7715,89.7954,89.6602,89.6841,15588.0
2019-12-13 15:30:00,112.79,112.85,112.69,112.76,25908.0,89.6841,89.7318,89.6046,89.6602,25908.0
2019-12-13 15:40:00,112.76,112.85,112.76,112.78,21459.0,89.6602,89.7318,89.6602,89.6761,21459.0
2019-12-13 15:50:00,112.8,113.05,112.79,112.97,121971.0,89.692,89.8908,89.6841,89.8272,121971.0
2019-12-16 09:30:00,113.14,113.64,112.79,113.21,63896.0,89.9624,90.3599,89.6841,90.018,63896.0
2019-12-16 09:40:00,113.22,113.79,113.21,113.71,20684.0,90.026,90.4792,90.018,90.4156,20684.0
2019-12-16 09:50:00,113.68,113.75,113.53,113.75,32085.0,90.3917,90.4474,90.2725,90.4474,32085.0
2019-12-16 10:00:00,113.75,113.92,113.65,113.84,24866.0,90.4474,90.5826,90.3679,90.519,24866.0
2019-12-16 10:10:00,113.74,113.85,113.67,113.82,30611.0,90.4395,90.5269,90.3838,90.5031,30611.0
2019-12-16 10:20:00,113.84,113.84,113.65,113.75,62438.0,90.519,90.519,90.3679,90.4474,62438.0
2019-12-16 10:30:00,113.76,113.9,113.72,113.87,41031.0,90.4554,90.5667,90.4236,90.5428,41031.0
2019-12-16 10:40:00,113.88,113.98,113.83,113.89,21091.0,90.5508,90.6303,90.511,90.5587,21091.0
2019-12-16 10:50:00,113.87,113.88,113.79,113.84,22142.0,90.5428,90.5508,90.4792,90.519,22142.0
2019-12-16 11:00:00,113.84,113.97,113.84,113.96,22409.0,90.519,90.6223,90.519,90.6144,22409.0
2019-12-16 11:10:00,113.94,114.01,113.78,113.79,29065.0,90.5985,90.6541,90.4713,90.4792,29065.0
2019-12-16 11:20:00,113.79,113.97,113.75,113.92,23853.0,90.4792,90.6223,90.4474,90.5826,23853.0
2019-12-16 11:30:00,113.91,113.99,113.89,113.99,28496.0,90.5746,90.6382,90.5587,90.6382,28496.0
2019-12-16 11:40:00,113.98,114.09,113.9,113.93,14564.0,90.6303,90.7178,90.5667,90.5905,14564.0
2019-12-16 11:50:00,113.93,113.96,113.81,113.91,26711.0,90.5905,90.6144,90.4951,90.5746,26711.0
2019-12-16 12:00:00,113.93,114.04,113.93,114.01,16727.0,90.5905,90.678,90.5905,90.6541,16727.0
2019-12-16 12:10:00,114.0,114.01,113.86,113.98,47374.0,90.6462,90.6541,90.5349,90.6303,47374.0
2019-12-16 12:20:00,113.98,113.99,113.87,113.92,27455.0,90.6303,90.6382,90.5428,90.5826,27455.0
2019-12-16 12:30:00,113.92,114.0,113.87,113.94,53722.0,90.5826,90.6462,90.5428,90.5985,53722.0
2019-12-16 12:40:00,113.96,114.09,113.95,114.07,10491.0,90.6144,90.7178,90.6064,90.7019,10491.0
2019-12-16 12:50:00,114.08,114.27,114.06,114.25,18174.0,90.7098,90.8609,90.6939,90.845,18174.0
2019-12-16 13:00:00,114.25,114.41,114.24,114.4,34166.0,90.845,90.9722,90.837,90.9642,34166.0
2019-12-16 13:10:00,114.41,114.62,114.41,114.6,14664.0,90.9722,91.1392,90.9722,91.1233,14664.0
2019-12-16 13:20:00,114.62,114.63,114.41,114.43,19948.0,91.1392,91.1471,90.9722,90.9881,19948.0
2019-12-16 13:30:00,114.44,114.5,114.37,114.5,16535.0,90.9961,91.0438,90.9404,91.0438,16535.0
2019-12-16 13:40:00,114.49,114.56,114.45,114.47,16257.0,91.0358,91.0915,91.004,91.0199,16257.0
2019-12-16 13:50:00,114.47,114.49,114.34,114.34,13766.0,91.0199,91.0358,90.9165,90.9165,13766.0
2019-12-16 14:00:00,114.35,114.35,114.08,114.19,26228.0,90.9245,90.9245,90.7098,90.7973,26228.0
2019-12-16 14:10:00,114.17,114.38,114.11,114.38,33862.0,90.7814,90.9483,90.7337,90.9483,33862.0
2019-12-16 14:20:00,114.38,114.39,114.19,114.23,25701.0,90.9483,90.9563,90.7973,90.8291,25701.0
2019-12-16 14:30:00,114.25,114.27,114.19,114.25,49235.0,90.845,90.8609,90.7973,90.845,49235.0
2019-12-16 14:40:00,114.24,114.41,114.24,114.33,16515.0,90.837,90.9722,90.837,90.9086,16515.0
2019-12-16 14:50:00,114.34,114.35,114.16,114.18,25595.0,90.9165,90.9245,90.7734,90.7893,25595.0
2019-12-16 15:00:00,114.17,114.26,114.14,114.26,14249.0,90.7814,90.8529,90.7575,90.8529,14249.0
2019-12-16 15:10:00,114.26,114.35,114.22,114.32,24740.0,90.8529,90.9245,90.8211,90.9006,24740.0
2019-12-16 15:20:00,114.33,114.37,114.22,114.22,28292.0,90.9086,90.9404,90.8211,90.8211,28292.0
2019-12-16 15:30:00,114.23,114.4,114.2,114.33,41686.0,90.8291,90.9642,90.8052,90.9086,41686.0
2019-12-16 15:40:00,114.33,114.34,114.12,114.2,56946.0,90.9086,90.9165,90.7416,90.8052,56946.0
2019-12-16 15:50:00,114.19,114.2,114.03,114.14,118966.0,90.7973,90.8052,90.67,90.7575,118966.0
2019-12-17 09:30:00,114.16,114.77,113.86,114.77,68680.0,90.7734,91.2584,90.5349,91.2584,68680.0
2019-12-17 09:40:00,114.79,114.95,114.48,114.65,41555.0,91.2744,91.4016,91.0279,91.163,41555.0
2019-12-17 09:50:00,114.67,114.73,114.47,114.63,34706.0,91.1789,91.2266,91.0199,91.1471,34706.0
2019-12-17 10:00:00,114.59,114.7,114.18,114.22,38015.0,91.1153,91.2028,90.7893,90.8211,38015.0
2019-12-17 10:10:00,114.19,114.65,114.16,114.62,76226.0,90.7973,91.163,90.7734,91.1392,76226.0
2019-12-17 10:20:00,114.63,114.64,114.28,114.39,30540.0,91.1471,91.1551,90.8688,90.9563,30540.0
2019-12-17 10:30:00,114.39,114.58,114.36,114.39,33033.0,90.9563,91.1074,90.9324,90.9563,33033.0
2019-12-17 10:40:00,114.4,114.53,114.39,114.43,45658.0,90.9642,91.0676,90.9563,90.9881,45658.0
2019-12-17 10:50:00,114.42,114.48,114.35,114.45,24083.0,90.9801,91.0279,90.9245,91.004,24083.0
2019-12-17 11:00:00,114.45,114.48,114.21,114.22,32922.0,91.004,91.0279,90.8132,90.8211,32922.0
2019-12-17 11:10:00,114.22,114.33,114.19,114.24,74188.0,90.8211,90.9086,90.7973,90.837,74188.0
2019-12-17 11:20:00,114.2,114.25,113.99,114.25,28446.0,90.8052,90.845,90.6382,90.845,28446.0
2019-12-17 11:30:00,114.24,114.33,114.11,114.33,21409.0,90.837,90.9086,90.7337,90.9086,21409.0
2019-12-17 11:40:00,114.34,114.4,114.22,114.35,21899.0,90.9165,90.9642,90.8211,90.9245,21899.0
2019-12-17 11:50:00,114.33,114.41,114.31,114.35,13893.0,90.9086,90.9722,90.8927,90.9245,13893.0
2019-12-17 12:00:00,114.35,114.41,114.21,114.36,21932.0,90.9245,90.9722,90.8132,90.9324,21932.0
2019-12-17 12:10:00,114.37,114.37,114.3,114.32,16769.0,90.9404,90.9404,90.8847,90.9006,16769.0
2019-12-17 12:20:00,114.32,114.34,114.1,114.12,23457.0,90.9006,90.9165,90.7257,90.7416,23457.0
2019-12-17 12:30:00,114.11,114.12,113.98,114.01,22144.0,90.7337,90.7416,90.6303,90.6541,22144.0
2019-12-17 12:40:00,114.02,114.11,114.02,114.06,13861.0,90.6621,90.7337,90.6621,90.6939,13861.0
2019-12-17 12:50:00,114.05,114.12,113.97,113.99,23509.0,90.6859,90.7416,90.6223,90.6382,23509.0
2019-12-17 13:00:00,113.97,114.09,113.97,114.04,18709.0,90.6223,90.7178,90.6223,90.678,18709.0
2019-12-17 13:10:00,114.02,114.03,113.88,113.88,18118.0,90.6621,90.67,90.5508,90.5508,18118.0
2019-12-17 13:20:00,113.86,113.89,113.73,113.76,14402.0,90.5349,90.5587,90.4315,90.4554,14402.0
2019-12-17 13:30:00,113.73,113.77,113.67,113.74,22234.0,90.4315,90.4633,90.3838,90.4395,22234.0
2019-12-17 13:40:00,113.73,113.81,113.7,113.74,27703.0,90.4315,90.4951,90.4076,90.4395,27703.0
2019-12-17 13:50:00,113.75,113.86,113.73,113.86,18222.0,90.4474,90.5349,90.4315,90.5349,18222.0
2019-12-17 14:00:00,113.86,113.9,113.72,113.78,26971.0,90.5349,90.5667,90.4236,90.4713,26971.0
2019-12-17 14:10:00,113.78,113.8,113.69,113.75,23063.0,90.4713,90.4872,90.3997,90.4474,23063.0
2019-12-17 14:20:00,113.75,113.78,113.63,113.67,52115.0,90.4474,90.4713,90.352,90.3838,52115.0
2019-12-17 14:30:00,113.68,113.72,113.51,113.52,47724.0,90.3917,90.4236,90.2566,90.2645,47724.0
2019-12-17 14:40:00,113.49,113.49,113.21,113.21,22066.0,90.2407,90.2407,90.018,90.018,22066.0
2019-12-17 14:50:00,113.19,113.25,112.96,112.99,29802.0,90.0021,90.0498,89.8192,89.8431,29802.0
2019-12-17 15:00:00,112.97,113.01,112.81,112.81,42125.0,89.8272,89.859,89.7,89.7,42125.0
2019-12-17 15:10:00,112.83,112.87,112.71,112.79,38935.0,89.7159,89.7477,89.6205,89.6841,38935.0
2019-12-17 15:20:00,112.8,112.97,112.8,112.95,25849.0,89.692,89.8272,89.692,89.8113,25849.0
2019-12-17 15:30:00,112.95,113.03,112.85,112.86,56978.0,89.8113,89.8749,89.7318,89.7397,56978.0
2019-12-17 15:40:00,112.86,112.9,112.74,112.77,64850.0,89.7397,89.7715,89.6443,89.6682,64850.0
2019-12-17 15:50:00,112.78,113.16,112.78,113.03,186704.0,89.6761,89.9783,89.6761,89.8749,186704.0
2019-12-18 09:30:00,113.29,113.57,113.12,113.54,44813.0,90.0816,90.3043,89.9465,90.2804,44813.0
2019-12-18 09:40:00,113.57,113.68,113.25,113.25,32125.0,90.3043,90.3917,90.0498,90.0498,32125.0
2019-12-18 09:50:00,113.33,113.44,113.05,113.13,17857.0,90.1134,90.2009,89.8908,89.9544,17857.0
2019-12-18 10:00:00,113.11,113.16,112.59,112.97,36504.0,89.9385,89.9783,89.525,89.8272,36504.0
2019-12-18 10:10:00,112.93,113.17,112.89,113.0,61655.0,89.7954,89.9862,89.7636,89.851,61655.0
2019-12-18 10:20:00,113.04,113.12,112.85,112.89,30768.0,89.8829,89.9465,89.7318,89.7636,30768.0
2019-12-18 10:30:00,112.88,113.35,112.88,113.26,27546.0,89.7556,90.1293,89.7556,90.0578,27546.0
2019-12-18 10:40:00,113.23,113.7,113.17,113.48,33137.0,90.0339,90.4076,89.9862,90.2327,33137.0
2019-12-18 10:50:00,113.55,113.69,113.32,113.65,22263.0,90.2884,90.3997,90.1055,90.3679,22263.0
2019-12-18 11:00:00,113.65,113.84,113.62,113.74,27581.0,90.3679,90.519,90.344,90.4395,27581.0
2019-12-18 11:10:00,113.75,113.85,113.7,113.8,23171.0,90.4474,90.5269,90.4076,90.4872,23171.0
2019-12-18 11:20:00,113.82,113.82,113.61,113.67,21231.0,90.5031,90.5031,90.3361,90.3838,21231.0
2019-12-18 11:30:00,113.67,113.69,113.48,113.48,51814.0,90.3838,90.3997,90.2327,90.2327,51814.0
2019-12-18 11:40:00,113.44,113.44,113.26,113.39,19583.0,90.2009,90.2009,90.0578,90.1612,19583.0
2019-12-18 11:50:00,113.39,113.47,113.27,113.29,15894.0,90.1612,90.2248,90.0657,90.0816,15894.0
2019-12-18 12:00:00,113.29,113.35,113.23,113.23,16519.0,90.0816,90.1293,90.0339,90.0339,16519.0
2019-12-18 12:10:00,113.24,113.35,113.2,113.26,17639.0,90.0419,90.1293,90.0101,90.0578,17639.0
2019-12-18 12:20:00,113.26,113.31,113.16,113.3,13510.0,90.0578,90.0975,89.9783,90.0896,13510.0
2019-12-18 12:30:00,113.31,113.42,113.26,113.4,21324.0,90.0975,90.185,90.0578,90.1691,21324.0
2019-12-18 12:40:00,113.4,113.46,113.37,113.37,15709.0,90.1691,90.2168,90.1453,90.1453,15709.0
2019-12-18 12:50:00,113.39,113.46,113.35,113.45,15738.0,90.1612,90.2168,90.1293,90.2089,15738.0
2019-12-18 13:00:00,113.45,113.54,113.41,113.48,19923.0,90.2089,90.2804,90.1771,90.2327,19923.0
2019-12-18 13:10:00,113.49,113.54,113.44,113.51,20296.0,90.2407,90.2804,90.2009,90.2566,20296.0
2019-12-18 13:20:00,113.51,113.77,113.5,113.77,29048.0,90.2566,90.4633,90.2486,90.4633,29048.0
2019-12-18 13:30:00,113.77,113.85,113.66,113.84,26312.0,90.4633,90.5269,90.3758,90.519,26312.0
2019-12-18 13:40:00,113.86,113.9,113.78,113.9,24033.0,90.5349,90.5667,90.4713,90.5667,24033.0
2019-12-18 13:50:00,113.91,113.94,113.6,113.65,36466.0,90.5746,90.5985,90.3281,90.3679,36466.0
2019-12-18 14:00:00,113.65,113.65,113.45,113.45,20025.0,90.3679,90.3679,90.2089,90.2089,20025.0
2019-12-18 14:10:00,113.44,113.46,113.34,113.34,21726.0,90.2009,90.2168,90.1214,90.1214,21726.0
2019-12-18 14:20:00,113.33,113.52,113.32,113.37,18361.0,90.1134,90.2645,90.1055,90.1453,18361.0
2019-12-18 14:30:00,113.37,113.39,113.12,113.33,56542.0,90.1453,90.1612,89.9465,90.1134,56542.0
2019-12-18 14:40:00,113.32,113.33,113.15,113.16,24400.0,90.1055,90.1134,89.9703,89.9783,24400.0
2019-12-18 14:50:00,113.16,113.28,113.14,113.26,28255.0,89.9783,90.0737,89.9624,90.0578,28255.0
2019-12-18 15:00:00,113.24,113.27,113.15,113.27,29293.0,90.0419,90.0657,89.9703,90.0657,29293.0
2019-12-18 15:10:00,113.26,113.31,113.2,113.25,26825.0,90.0578,90.0975,90.0101,90.0498,26825.0
2019-12-18 15:20:00,113.27,113.43,113.27,113.37,29395.0,90.0657,90.193,90.0657,90.1453,29395.0
2019-12-18 15:30:00,113.36,113.44,113.25,113.43,43956.0,90.1373,90.2009,90.0498,90.193,43956.0
2019-12-18 15:40:00,113.43,113.44,113.15,113.17,63025.0,90.193,90.2009,89.9703,89.9862,63025.0
2019-12-18 15:50:00,113.18,113.29,113.01,113.09,192274.0,89.9942,90.0816,89.859,89.9226,192274.0
2019-12-19 09:30:00,113.41,113.56,112.81,113.48,44939.0,90.1771,90.2963,89.7,90.2327,44939.0
2019-12-19 09:40:00,113.53,113.62,113.2,113.24,14419.0,90.2725,90.344,90.0101,90.0419,14419.0
2019-12-19 09:50:00,113.23,113.28,112.87,113.01,13581.0,90.0339,90.0737,89.7477,89.859,13581.0
2019-12-19 10:00:00,112.95,113.05,112.77,113.05,15453.0,89.8113,89.8908,89.6682,89.8908,15453.0
2019-12-19 10:10:00,113.0,113.17,112.93,113.01,14703.0,89.851,89.9862,89.7954,89.859,14703.0
2019-12-19 10:20:00,113.04,113.28,112.92,113.28,25439.0,89.8829,90.0737,89.7874,90.0737,25439.0
2019-12-19 10:30:00,113.28,113.28,112.85,112.85,19740.0,90.0737,90.0737,89.7318,89.7318,19740.0
2019-12-19 10:40:00,112.85,112.98,112.81,112.88,21149.0,89.7318,89.8351,89.7,89.7556,21149.0
2019-12-19 10:50:00,112.89,112.99,112.84,112.96,15668.0,89.7636,89.8431,89.7238,89.8192,15668.0
2019-12-19 11:00:00,112.96,113.14,112.92,113.09,13619.0,89.8192,89.9624,89.7874,89.9226,13619.0
2019-12-19 11:10:00,113.12,113.14,113.0,113.06,11698.0,89.9465,89.9624,89.851,89.8988,11698.0
2019-12-19 11:20:00,113.06,113.14,112.9,112.93,14401.0,89.8988,89.9624,89.7715,89.7954,14401.0
2019-12-19 11:30:00,112.9,112.92,112.78,112.82,15614.0,89.7715,89.7874,89.6761,89.7079,15614.0
2019-12-19 11:40:00,112.76,112.76,112.66,112.68,14853.0,89.6602,89.6602,89.5807,89.5966,14853.0
2019-12-19 11:50:00,112.68,112.73,112.57,112.62,20685.0,89.5966,89.6364,89.5091,89.5489,20685.0
2019-12-19 12:00:00,112.61,112.83,112.59,112.76,23963.0,89.5409,89.7159,89.525,89.6602,23963.0
2019-12-19 12:10:00,112.76,112.86,112.75,112.79,14804.0,89.6602,89.7397,89.6523,89.6841,14804.0
2019-12-19 12:20:00,112.78,112.82,112.71,112.72,17412.0,89.6761,89.7079,89.6205,89.6284,17412.0
2019-12-19 12:30:00,112.71,112.82,112.7,112.82,13753.0,89.6205,89.7079,89.6125,89.7079,13753.0
2019-12-19 12:40:00,112.82,112.82,112.73,112.75,11830.0,89.7079,89.7079,89.6364,89.6523,11830.0
2019-12-19 12:50:00,112.75,112.83,112.73,112.8,8892.0,89.6523,89.7159,89.6364,89.692,8892.0
2019-12-19 13:00:00,112.8,112.87,112.79,112.84,16970.0,89.692,89.7477,89.6841,89.7238,16970.0
2019-12-19 13:10:00,112.83,112.99,112.83,112.91,16617.0,89.7159,89.8431,89.7159,89.7795,16617.0
2019-12-19 13:20:00,112.91,112.97,112.78,112.9,39971.0,89.7795,89.8272,89.6761,89.7715,39971.0
2019-12-19 13:30:00,112.89,112.89,112.74,112.76,19456.0,89.7636,89.7636,89.6443,89.6602,19456.0
2019-12-19 13:40:00,112.78,112.86,112.77,112.84,13360.0,89.6761,89.7397,89.6682,89.7238,13360.0
2019-12-19 13:50:00,112.82,112.82,112.68,112.79,19603.0,89.7079,89.7079,89.5966,89.6841,19603.0
2019-12-19 14:00:00,112.78,112.89,112.76,112.87,11728.0,89.6761,89.7636,89.6602,89.7477,11728.0
2019-12-19 14:10:00,112.88,113.03,112.84,113.03,18602.0,89.7556,89.8749,89.7238,89.8749,18602.0
2019-12-19 14:20:00,113.03,113.06,112.93,113.03,20074.0,89.8749,89.8988,89.7954,89.8749,20074.0
2019-12-19 14:30:00,112.99,112.99,112.83,112.83,14888.0,89.8431,89.8431,89.7159,89.7159,14888.0
2019-12-19 14:40:00,112.83,112.87,112.77,112.81,15849.0,89.7159,89.7477,89.6682,89.7,15849.0
2019-12-19 14:50:00,112.81,112.85,112.77,112.79,16720.0,89.7,89.7318,89.6682,89.6841,16720.0
2019-12-19 15:00:00,112.81,112.91,112.75,112.84,20684.0,89.7,89.7795,89.6523,89.7238,20684.0
2019-12-19 15:10:00,112.82,112.82,112.67,112.72,20850.0,89.7079,89.7079,89.5887,89.6284,20850.0
2019-12-19 15:20:00,112.72,112.78,112.61,112.62,19430.0,89.6284,89.6761,89.5409,89.5489,19430.0
2019-12-19 15:30:00,112.61,112.65,112.53,112.57,46170.0,89.5409,89.5727,89.4773,89.5091,46170.0
2019-12-19 15:40:00,112.56,112.68,112.49,112.5,40685.0,89.5012,89.5966,89.4455,89.4535,40685.0
2019-12-19 15:50:00,112.5,112.78,112.49,112.76,158168.0,89.4535,89.6761,89.4455,89.6602,158168.0
2019-12-20 09:30:00,113.79,113.84,113.1,113.83,611552.0,90.4792,90.519,89.9306,90.511,611552.0
2019-12-20 09:40:00,113.85,114.15,113.42,113.56,27125.0,90.5269,90.7655,90.185,90.2963,27125.0
2019-12-20 09:50:00,113.56,114.07,113.55,113.84,18739.0,90.2963,90.7019,90.2884,90.519,18739.0
2019-12-20 10:00:00,113.94,114.0,113.49,113.66,20355.0,90.5985,90.6462,90.2407,90.3758,20355.0
2019-12-20 10:10:00,113.69,114.02,113.61,113.98,22283.0,90.3997,90.6621,90.3361,90.6303,22283.0
2019-12-20 10:20:00,113.95,114.0,113.7,113.75,19504.0,90.6064,90.6462,90.4076,90.4474,19504.0
2019-12-20 10:30:00,113.73,113.76,113.54,113.58,17227.0,90.4315,90.4554,90.2804,90.3122,17227.0
2019-12-20 10:40:00,113.53,113.55,113.38,113.43,14226.0,90.2725,90.2884,90.1532,90.193,14226.0
2019-12-20 10:50:00,113.44,113.61,113.43,113.51,19513.0,90.2009,90.3361,90.193,90.2566,19513.0
2019-12-20 11:00:00,113.52,113.77,113.52,113.71,18066.0,90.2645,90.4633,90.2645,90.4156,18066.0
2019-12-20 11:10:00,113.71,113.82,113.59,113.81,17790.0,90.4156,90.5031,90.3202,90.4951,17790.0
2019-12-20 11:20:00,113.86,113.95,113.78,113.94,13934.0,90.5349,90.6064,90.4713,90.5985,13934.0
2019-12-20 11:30:00,113.98,113.99,113.73,113.74,14946.0,90.6303,90.6382,90.4315,90.4395,14946.0
2019-12-20 11:40:00,113.73,113.74,113.53,113.6,24632.0,90.4315,90.4395,90.2725,90.3281,24632.0
2019-12-20 11:50:00,113.6,113.76,113.6,113.66,12264.0,90.3281,90.4554,90.3281,90.3758,12264.0
2019-12-20 12:00:00,113.69,113.71,113.51,113.51,12717.0,90.3997,90.4156,90.2566,90.2566,12717.0
2019-12-20 12:10:00,113.5,113.74,113.49,113.74,15139.0,90.2486,90.4395,90.2407,90.4395,15139.0
2019-12-20 12:20:00,113.73,113.81,113.72,113.78,18409.0,90.4315,90.4951,90.4236,90.4713,18409.0
2019-12-20 12:30:00,113.77,113.9,113.67,113.77,40656.0,90.4633,90.5667,90.3838,90.4633,40656.0
2019-12-20 12:40:00,113.76,113.81,113.67,113.71,19628.0,90.4554,90.4951,90.3838,90.4156,19628.0
2019-12-20 12:50:00,113.7,113.71,113.6,113.6,13769.0,90.4076,90.4156,90.3281,90.3281,13769.0
2019-12-20 13:00:00,113.58,113.58,113.46,113.5,9025.0,90.3122,90.3122,90.2168,90.2486,9025.0
2019-12-20 13:10:00,113.5,113.5,113.36,113.37,11261.0,90.2486,90.2486,90.1373,90.1453,11261.0
2019-12-20 13:20:00,113.35,113.41,113.33,113.38,12245.0,90.1293,90.1771,90.1134,90.1532,12245.0
2019-12-20 13:30:00,113.37,113.39,113.3,113.3,8516.0,90.1453,90.1612,90.0896,90.0896,8516.0
2019-12-20 13:40:00,113.28,113.3,113.15,113.15,16710.0,90.0737,90.0896,89.9703,89.9703,16710.0
2019-12-20 13:50:00,113.17,113.19,113.02,113.03,7382.0,89.9862,90.0021,89.867,89.8749,7382.0
2019-12-20 14:00:00,113.02,113.06,112.94,112.98,18805.0,89.867,89.8988,89.8033,89.8351,18805.0
2019-12-20 14:10:00,113.01,113.01,112.91,112.96,15030.0,89.859,89.859,89.7795,89.8192,15030.0
2019-12-20 14:20:00,112.95,112.97,112.85,112.88,13123.0,89.8113,89.8272,89.7318,89.7556,13123.0
2019-12-20 14:30:00,112.89,113.09,112.88,113.08,11576.0,89.7636,89.9226,89.7556,89.9147,11576.0
2019-12-20 14:40:00,113.1,113.18,113.0,113.13,14609.0,89.9306,89.9942,89.851,89.9544,14609.0
2019-12-20 14:50:00,113.14,113.2,113.1,113.18,13305.0,89.9624,90.0101,89.9306,89.9942,13305.0
2019-12-20 15:00:00,113.15,113.18,113.03,113.15,15764.0,89.9703,89.9942,89.8749,89.9703,15764.0
2019-12-20 15:10:00,113.15,113.28,113.13,113.28,15906.0,89.9703,90.0737,89.9544,90.0737,15906.0
2019-12-20 15:20:00,113.28,113.46,113.28,113.42,37174.0,90.0737,90.2168,90.0737,90.185,37174.0
2019-12-20 15:30:00,113.42,113.68,113.41,113.63,47107.0,90.185,90.3917,90.1771,90.352,47107.0
2019-12-20 15:40:00,113.64,113.66,113.55,113.65,56873.0,90.3599,90.3758,90.2884,90.3679,56873.0
2019-12-20 15:50:00,113.59,113.66,113.32,113.35,175836.0,90.3202,90.3758,90.1055,90.1293,175836.0
2019-12-23 09:30:00,113.4,113.4,112.89,113.18,42319.0,90.1691,90.1691,89.7636,89.9942,42319.0
2019-12-23 09:40:00,113.19,113.23,112.75,112.9,42662.0,90.0021,90.0339,89.6523,89.7715,42662.0
2019-12-23 09:50:00,112.91,113.28,112.91,113.15,16360.0,89.7795,90.0737,89.7795,89.9703,16360.0
2019-12-23 10:00:00,113.11,113.51,113.11,113.49,14372.0,89.9385,90.2566,89.9385,90.2407,14372.0
2019-12-23 10:10:00,113.5,113.67,113.39,113.55,21541.0,90.2486,90.3838,90.1612,90.2884,21541.0
2019-12-23 10:20:00,113.56,113.64,113.13,113.15,15741.0,90.2963,90.3599,89.9544,89.9703,15741.0
2019-12-23 10:30:00,113.14,113.14,112.75,112.75,21924.0,89.9624,89.9624,89.6523,89.6523,21924.0
2019-12-23 10:40:00,112.75,112.86,112.62,112.79,22026.0,89.6523,89.7397,89.5489,89.6841,22026.0
2019-12-23 10:50:00,112.79,112.81,112.65,112.8,13729.0,89.6841,89.7,89.5727,89.692,13729.0
2019-12-23 11:00:00,112.8,112.88,112.64,112.65,13425.0,89.692,89.7556,89.5648,89.5727,13425.0
2019-12-23 11:10:00,112.63,112.7,112.56,112.62,20777.0,89.5568,89.6125,89.5012,89.5489,20777.0
2019-12-23 11:20:00,112.62,112.71,112.6,112.66,14444.0,89.5489,89.6205,89.533,89.5807,14444.0
2019-12-23 11:30:00,112.66,112.72,112.6,112.69,12207.0,89.5807,89.6284,89.533,89.6046,12207.0
2019-12-23 11:40:00,112.7,112.7,112.33,112.36,27482.0,89.6125,89.6125,89.3183,89.3422,27482.0
2019-12-23 11:50:00,112.34,112.47,112.3,112.45,15371.0,89.3263,89.4296,89.2944,89.4137,15371.0
2019-12-23 12:00:00,112.45,112.45,112.35,112.35,13754.0,89.4137,89.4137,89.3342,89.3342,13754.0
2019-12-23 12:10:00,112.36,112.43,112.33,112.4,16524.0,89.3422,89.3978,89.3183,89.374,16524.0
2019-12-23 12:20:00,112.39,112.48,112.35,112.47,17802.0,89.366,89.4376,89.3342,89.4296,17802.0
2019-12-23 12:30:00,112.49,112.64,112.49,112.62,10429.0,89.4455,89.5648,89.4455,89.5489,10429.0
2019-12-23 12:40:00,112.63,112.65,112.59,112.61,12926.0,89.5568,89.5727,89.525,89.5409,12926.0
2019-12-23 12:50:00,112.61,112.73,112.52,112.7,20903.0,89.5409,89.6364,89.4694,89.6125,20903.0
2019-12-23 13:00:00,112.71,112.71,112.66,112.7,9716.0,89.6205,89.6205,89.5807,89.6125,9716.0
2019-12-23 13:10:00,112.69,112.79,112.67,112.67,17472.0,89.6046,89.6841,89.5887,89.5887,17472.0
2019-12-23 13:20:00,112.67,112.69,112.57,112.59,13900.0,89.5887,89.6046,89.5091,89.525,13900.0
2019-12-23 13:30:00,112.59,112.62,112.54,112.54,14306.0,89.525,89.5489,89.4853,89.4853,14306.0
2019-12-23 13:40:00,112.54,112.55,112.46,112.5,21458.0,89.4853,89.4932,89.4217,89.4535,21458.0
2019-12-23 13:50:00,112.5,112.53,112.45,112.49,17961.0,89.4535,89.4773,89.4137,89.4455,17961.0
2019-12-23 14:00:00,112.48,112.49,112.39,112.44,32933.0,89.4376,89.4455,89.366,89.4058,32933.0
2019-12-23 14:10:00,112.44,112.56,112.44,112.49,15073.0,89.4058,89.5012,89.4058,89.4455,15073.0
2019-12-23 14:20:00,112.49,112.51,112.38,112.4,16733.0,89.4455,89.4614,89.3581,89.374,16733.0
2019-12-23 14:30:00,112.41,112.41,112.21,112.25,22009.0,89.3819,89.3819,89.2229,89.2547,22009.0
2019-12-23 14:40:00,112.26,112.42,112.26,112.41,17031.0,89.2626,89.3899,89.2626,89.3819,17031.0
2019-12-23 14:50:00,112.41,112.5,112.39,112.47,20419.0,89.3819,89.4535,89.366,89.4296,20419.0
2019-12-23 15:00:00,112.49,112.56,112.47,112.52,23933.0,89.4455,89.5012,89.4296,89.4694,23933.0
2019-12-23 15:10:00,112.53,112.59,112.44,112.45,23907.0,89.4773,89.525,89.4058,89.4137,23907.0
2019-12-23 15:20:00,112.45,112.65,112.42,112.65,25594.0,89.4137,89.5727,89.3899,89.5727,25594.0
2019-12-23 15:30:00,112.66,112.85,112.65,112.74,35143.0,89.5807,89.7318,89.5727,89.6443,35143.0
2019-12-23 15:40:00,112.74,112.79,112.66,112.73,37250.0,89.6443,89.6841,89.5807,89.6364,37250.0
2019-12-23 15:50:00,112.74,112.75,112.62,112.67,96292.0,89.6443,89.6523,89.5489,89.5887,96292.0
2019-12-24 09:30:00,112.65,113.24,112.59,113.14,41936.0,89.5727,90.0419,89.525,89.9624,41936.0
2019-12-24 09:40:00,113.14,113.18,112.82,112.82,20551.0,89.9624,89.9942,89.7079,89.7079,20551.0
2019-12-24 09:50:00,112.9,113.21,112.87,113.06,9372.0,89.7715,90.018,89.7477,89.8988,9372.0
2019-12-24 10:00:00,113.05,113.14,112.85,113.14,11646.0,89.8908,89.9624,89.7318,89.9624,11646.0
2019-12-24 10:10:00,113.07,113.14,112.84,112.96,24817.0,89.9067,89.9624,89.7238,89.8192,24817.0
2019-12-24 10:20:00,112.95,113.06,112.95,113.05,18521.0,89.8113,89.8988,89.8113,89.8908,18521.0
2019-12-24 10:30:00,113.04,113.06,112.95,113.03,16468.0,89.8829,89.8988,89.8113,89.8749,16468.0
2019-12-24 10:40:00,113.01,113.15,112.98,113.08,14372.0,89.859,89.9703,89.8351,89.9147,14372.0
2019-12-24 10:50:00,113.09,113.21,112.93,113.18,15141.0,89.9226,90.018,89.7954,89.9942,15141.0
2019-12-24 11:00:00,113.17,113.19,113.06,113.08,13869.0,89.9862,90.0021,89.8988,89.9147,13869.0
2019-12-24 11:10:00,113.08,113.17,113.06,113.09,9829.0,89.9147,89.9862,89.8988,89.9226,9829.0
2019-12-24 11:20:00,113.1,113.17,113.09,113.1,9361.0,89.9306,89.9862,89.9226,89.9306,9361.0
2019-12-24 11:30:00,113.09,113.17,113.07,113.17,9374.0,89.9226,89.9862,89.9067,89.9862,9374.0
2019-12-24 11:40:00,113.19,113.19,113.0,113.04,10670.0,90.0021,90.0021,89.851,89.8829,10670.0
2019-12-24 11:50:00,113.02,113.04,112.91,113.04,12187.0,89.867,89.8829,89.7795,89.8829,12187.0
2019-12-24 12:00:00,113.04,113.04,112.95,113.03,19697.0,89.8829,89.8829,89.8113,89.8749,19697.0
2019-12-24 12:10:00,113.03,113.07,112.97,112.98,12442.0,89.8749,89.9067,89.8272,89.8351,12442.0
2019-12-24 12:20:00,112.98,113.06,112.97,113.06,10768.0,89.8351,89.8988,89.8272,89.8988,10768.0
2019-12-24 12:30:00,113.05,113.16,113.03,113.11,16538.0,89.8908,89.9783,89.8749,89.9385,16538.0
2019-12-24 12:40:00,113.1,113.18,113.08,113.1,16155.0,89.9306,89.9942,89.9147,89.9306,16155.0
2019-12-24 12:50:00,113.1,113.2,113.07,113.2,22301.0,89.9306,90.0101,89.9067,90.0101,22301.0
2019-12-26 09:30:00,112.57,113.2,112.57,112.73,41816.0,89.5091,90.0101,89.5091,89.6364,41816.0
2019-12-26 09:40:00,112.76,112.76,112.58,112.69,16470.0,89.6602,89.6602,89.5171,89.6046,16470.0
2019-12-26 09:50:00,112.62,112.71,112.48,112.48,18343.0,89.5489,89.6205,89.4376,89.4376,18343.0
2019-12-26 10:00:00,112.53,112.61,112.43,112.5,25182.0,89.4773,89.5409,89.3978,89.4535,25182.0
2019-12-26 10:10:00,112.52,112.55,112.36,112.5,20123.0,89.4694,89.4932,89.3422,89.4535,20123.0
2019-12-26 10:20:00,112.49,112.66,112.48,112.61,23212.0,89.4455,89.5807,89.4376,89.5409,23212.0
2019-12-26 10:30:00,112.62,112.82,112.61,112.82,19334.0,89.5489,89.7079,89.5409,89.7079,19334.0
2019-12-26 10:40:00,112.81,112.83,112.6,112.61,21846.0,89.7,89.7159,89.533,89.5409,21846.0
2019-12-26 10:50:00,112.59,112.7,112.58,112.67,11103.0,89.525,89.6125,89.5171,89.5887,11103.0
2019-12-26 11:00:00,112.69,112.74,112.59,112.62,14971.0,89.6046,89.6443,89.525,89.5489,14971.0
2019-12-26 11:10:00,112.62,112.77,112.61,112.76,17195.0,89.5489,89.6682,89.5409,89.6602,17195.0
2019-12-26 11:20:00,112.73,112.74,112.47,112.51,11320.0,89.6364,89.6443,89.4296,89.4614,11320.0
2019-12-26 11:30:00,112.51,112.55,112.43,112.53,10767.0,89.4614,89.4932,89.3978,89.4773,10767.0
2019-12-26 11:40:00,112.52,112.57,112.52,112.54,6325.0,89.4694,89.5091,89.4694,89.4853,6325.0
2019-12-26 11:50:00,112.54,112.56,112.42,112.42,14096.0,89.4853,89.5012,89.3899,89.3899,14096.0
2019-12-26 12:00:00,112.41,112.52,112.41,112.43,10644.0,89.3819,89.4694,89.3819,89.3978,10644.0
2019-12-26 12:10:00,112.42,112.44,112.29,112.31,14176.0,89.3899,89.4058,89.2865,89.3024,14176.0
2019-12-26 12:20:00,112.31,112.39,112.3,112.32,16159.0,89.3024,89.366,89.2944,89.3104,16159.0
2019-12-26 12:30:00,112.32,112.41,112.31,112.39,8599.0,89.3104,89.3819,89.3024,89.366,8599.0
2019-12-26 12:40:00,112.37,112.64,112.37,112.64,34261.0,89.3501,89.5648,89.3501,89.5648,34261.0
2019-12-26 12:50:00,112.65,112.79,112.64,112.78,25478.0,89.5727,89.6841,89.5648,89.6761,25478.0
2019-12-26 13:00:00,112.78,112.83,112.72,112.77,11748.0,89.6761,89.7159,89.6284,89.6682,11748.0
2019-12-26 13:10:00,112.77,112.84,112.73,112.75,7685.0,89.6682,89.7238,89.6364,89.6523,7685.0
2019-12-26 13:20:00,112.74,112.74,112.7,112.7,5169.0,89.6443,89.6443,89.6125,89.6125,5169.0
2019-12-26 13:30:00,112.72,112.78,112.72,112.74,8684.0,89.6284,89.6761,89.6284,89.6443,8684.0
2019-12-26 13:40:00,112.75,112.76,112.68,112.7,10009.0,89.6523,89.6602,89.5966,89.6125,10009.0
2019-12-26 13:50:00,112.7,112.7,112.58,112.59,13390.0,89.6125,89.6125,89.5171,89.525,13390.0
2019-12-26 14:00:00,112.59,112.66,112.56,112.66,17546.0,89.525,89.5807,89.5012,89.5807,17546.0
2019-12-26 14:10:00,112.66,112.67,112.48,112.49,13521.0,89.5807,89.5887,89.4376,89.4455,13521.0
2019-12-26 14:20:00,112.47,112.48,112.42,112.42,11106.0,89.4296,89.4376,89.3899,89.3899,11106.0
2019-12-26 14:30:00,112.42,112.44,112.3,112.33,12817.0,89.3899,89.4058,89.2944,89.3183,12817.0
2019-12-26 14:40:00,112.34,112.36,112.28,112.28,9189.0,89.3263,89.3422,89.2785,89.2785,9189.0
2019-12-26 14:50:00,112.26,112.3,112.2,112.2,13677.0,89.2626,89.2944,89.2149,89.2149,13677.0
2019-12-26 15:00:00,112.22,112.31,112.22,112.23,13912.0,89.2308,89.3024,89.2308,89.2388,13912.0
2019-12-26 15:10:00,112.21,112.25,112.16,112.16,16055.0,89.2229,89.2547,89.1831,89.1831,16055.0
2019-12-26 15:20:00,112.16,112.17,112.05,112.05,15959.0,89.1831,89.1911,89.0957,89.0957,15959.0
2019-12-26 15:30:00,112.07,112.07,111.88,111.91,26417.0,89.1116,89.1116,88.9605,88.9843,26417.0
2019-12-26 15:40:00,111.91,112.03,111.89,111.95,24018.0,88.9843,89.0798,88.9684,89.0161,24018.0
2019-12-26 15:50:00,111.95,112.08,111.85,112.06,62464.0,89.0161,89.1195,88.9366,89.1036,62464.0
2019-12-27 09:30:00,112.41,112.41,111.97,112.02,29747.0,89.3819,89.3819,89.0321,89.0718,29747.0
2019-12-27 09:40:00,111.97,112.01,111.55,111.69,15167.0,89.0321,89.0639,88.6981,88.8094,15167.0
2019-12-27 09:50:00,111.69,111.77,111.37,111.42,18503.0,88.8094,88.873,88.555,88.5947,18503.0
2019-12-27 10:00:00,111.38,111.5,111.13,111.19,38440.0,88.5629,88.6583,88.3641,88.4118,38440.0
2019-12-27 10:10:00,111.24,111.47,111.16,111.16,17618.0,88.4516,88.6345,88.388,88.388,17618.0
2019-12-27 10:20:00,111.16,111.44,111.15,111.37,17901.0,88.388,88.6106,88.38,88.555,17901.0
2019-12-27 10:30:00,111.37,111.46,111.32,111.46,10378.0,88.555,88.6265,88.5152,88.6265,10378.0
2019-12-27 10:40:00,111.42,111.66,111.42,111.64,13999.0,88.5947,88.7856,88.5947,88.7697,13999.0
2019-12-27 10:50:00,111.63,111.63,111.48,111.55,9255.0,88.7617,88.7617,88.6424,88.6981,9255.0
2019-12-27 11:00:00,111.59,111.89,111.59,111.89,30307.0,88.7299,88.9684,88.7299,88.9684,30307.0
2019-12-27 11:10:00,111.91,111.99,111.85,111.85,17419.0,88.9843,89.048,88.9366,88.9366,17419.0
2019-12-27 11:20:00,111.84,111.86,111.6,111.6,7998.0,88.9287,88.9446,88.7378,88.7378,7998.0
2019-12-27 11:30:00,111.61,111.7,111.56,111.58,7491.0,88.7458,88.8174,88.706,88.7219,7491.0
2019-12-27 11:40:00,111.57,111.58,111.36,111.36,11203.0,88.714,88.7219,88.547,88.547,11203.0
2019-12-27 11:50:00,111.34,111.61,111.31,111.44,14725.0,88.5311,88.7458,88.5073,88.6106,14725.0
2019-12-27 12:00:00,111.43,111.54,111.38,111.38,15664.0,88.6027,88.6901,88.5629,88.5629,15664.0
2019-12-27 12:10:00,111.41,111.44,111.35,111.35,15240.0,88.5868,88.6106,88.5391,88.5391,15240.0
2019-12-27 12:20:00,111.32,111.55,111.32,111.54,11980.0,88.5152,88.6981,88.5152,88.6901,11980.0
2019-12-27 12:30:00,111.54,111.58,111.49,111.56,9581.0,88.6901,88.7219,88.6504,88.706,9581.0
2019-12-27 12:40:00,111.57,111.57,111.44,111.51,18324.0,88.714,88.714,88.6106,88.6663,18324.0
2019-12-27 12:50:00,111.5,111.5,111.32,111.36,9296.0,88.6583,88.6583,88.5152,88.547,9296.0
2019-12-27 13:00:00,111.36,111.39,111.26,111.33,8751.0,88.547,88.5709,88.4675,88.5232,8751.0
2019-12-27 13:10:00,111.33,111.37,111.28,111.29,10457.0,88.5232,88.555,88.4834,88.4914,10457.0
2019-12-27 13:20:00,111.3,111.44,111.29,111.37,6663.0,88.4993,88.6106,88.4914,88.555,6663.0
2019-12-27 13:30:00,111.38,111.39,111.21,111.22,20333.0,88.5629,88.5709,88.4277,88.4357,20333.0
2019-12-27 13:40:00,111.23,111.38,111.23,111.38,13069.0,88.4436,88.5629,88.4436,88.5629,13069.0
2019-12-27 13:50:00,111.36,111.37,111.22,111.26,12894.0,88.547,88.555,88.4357,88.4675,12894.0
2019-12-27 14:00:00,111.27,111.33,111.15,111.15,15520.0,88.4755,88.5232,88.38,88.38,15520.0
2019-12-27 14:10:00,111.14,111.2,111.05,111.09,16830.0,88.3721,88.4198,88.3005,88.3323,16830.0
2019-12-27 14:20:00,111.09,111.1,110.93,110.98,18961.0,88.3323,88.3403,88.2051,88.2449,18961.0
2019-12-27 14:30:00,111.0,111.07,110.98,111.02,10907.0,88.2608,88.3164,88.2449,88.2767,10907.0
2019-12-27 14:40:00,111.03,111.08,111.01,111.06,24382.0,88.2846,88.3244,88.2687,88.3085,24382.0
2019-12-27 14:50:00,111.05,111.13,111.01,111.07,10235.0,88.3005,88.3641,88.2687,88.3164,10235.0
2019-12-27 15:00:00,111.07,111.13,110.98,111.08,23535.0,88.3164,88.3641,88.2449,88.3244,23535.0
2019-12-27 15:10:00,111.09,111.12,111.01,111.05,14488.0,88.3323,88.3562,88.2687,88.3005,14488.0
2019-12-27 15:20:00,111.04,111.05,110.88,110.91,24797.0,88.2926,88.3005,88.1653,88.1892,24797.0
2019-12-27 15:30:00,110.9,110.97,110.85,110.97,31159.0,88.1812,88.2369,88.1415,88.2369,31159.0
2019-12-27 15:40:00,110.98,111.0,110.69,110.7,55456.0,88.2449,88.2608,88.0143,88.0222,55456.0
2019-12-27 15:50:00,110.72,110.76,110.53,110.61,127869.0,88.0381,88.0699,87.887,87.9507,127869.0
2019-12-30 09:30:00,110.5,110.96,110.35,110.52,46751.0,87.8632,88.229,87.7439,87.8791,46751.0
2019-12-30 09:40:00,110.57,110.66,110.33,110.59,21453.0,87.9189,87.9904,87.728,87.9348,21453.0
2019-12-30 09:50:00,110.57,110.78,110.43,110.45,36871.0,87.9189,88.0858,87.8075,87.8234,36871.0
2019-12-30 10:00:00,110.49,110.97,110.49,110.71,59644.0,87.8552,88.2369,87.8552,88.0302,59644.0
2019-12-30 10:10:00,110.76,110.91,110.46,110.48,28554.0,88.0699,88.1892,87.8314,87.8473,28554.0
2019-12-30 10:20:00,110.48,110.7,110.45,110.7,14142.0,87.8473,88.0222,87.8234,88.0222,14142.0
2019-12-30 10:30:00,110.7,110.78,110.6,110.65,14723.0,88.0222,88.0858,87.9427,87.9825,14723.0
2019-12-30 10:40:00,110.65,110.78,110.44,110.72,39910.0,87.9825,88.0858,87.8155,88.0381,39910.0
2019-12-30 10:50:00,110.72,110.88,110.72,110.77,26366.0,88.0381,88.1653,88.0381,88.0779,26366.0
2019-12-30 11:00:00,110.79,110.92,110.7,110.9,46670.0,88.0938,88.1972,88.0222,88.1812,46670.0
2019-12-30 11:10:00,110.89,111.18,110.83,111.18,41191.0,88.1733,88.4039,88.1256,88.4039,41191.0
2019-12-30 11:20:00,111.21,111.25,111.06,111.07,19145.0,88.4277,88.4595,88.3085,88.3164,19145.0
2019-12-30 11:30:00,111.06,111.08,110.8,110.82,28210.0,88.3085,88.3244,88.1017,88.1176,28210.0
2019-12-30 11:40:00,110.8,110.8,110.54,110.63,27278.0,88.1017,88.1017,87.895,87.9666,27278.0
2019-12-30 11:50:00,110.62,110.64,110.53,110.59,20284.0,87.9586,87.9745,87.887,87.9348,20284.0
2019-12-30 12:00:00,110.6,110.64,110.4,110.63,48339.0,87.9427,87.9745,87.7837,87.9666,48339.0
2019-12-30 12:10:00,110.63,110.7,110.47,110.52,26613.0,87.9666,88.0222,87.8393,87.8791,26613.0
2019-12-30 12:20:00,110.53,110.6,110.52,110.56,18697.0,87.887,87.9427,87.8791,87.9109,18697.0
2019-12-30 12:30:00,110.57,110.87,110.57,110.73,27121.0,87.9189,88.1574,87.9189,88.0461,27121.0
2019-12-30 12:40:00,110.74,110.81,110.65,110.81,15957.0,88.054,88.1097,87.9825,88.1097,15957.0
2019-12-30 12:50:00,110.8,110.81,110.63,110.73,18832.0,88.1017,88.1097,87.9666,88.0461,18832.0
2019-12-30 13:00:00,110.74,110.75,110.49,110.53,69892.0,88.054,88.062,87.8552,87.887,69892.0
2019-12-30 13:10:00,110.54,110.76,110.53,110.7,38664.0,87.895,88.0699,87.887,88.0222,38664.0
2019-12-30 13:20:00,110.71,110.78,110.66,110.76,21685.0,88.0302,88.0858,87.9904,88.0699,21685.0
2019-12-30 13:30:00,110.77,110.81,110.64,110.65,21211.0,88.0779,88.1097,87.9745,87.9825,21211.0
2019-12-30 13:40:00,110.65,110.67,110.53,110.55,15842.0,87.9825,87.9984,87.887,87.903,15842.0
2019-12-30 13:50:00,110.55,110.63,110.52,110.52,15181.0,87.903,87.9666,87.8791,87.8791,15181.0
2019-12-30 14:00:00,110.52,110.52,110.38,110.44,15904.0,87.8791,87.8791,87.7678,87.8155,15904.0
2019-12-30 14:10:00,110.44,110.46,110.34,110.46,17127.0,87.8155,87.8314,87.736,87.8314,17127.0
2019-12-30 14:20:00,110.48,110.5,110.39,110.45,13385.0,87.8473,87.8632,87.7757,87.8234,13385.0
2019-12-30 14:30:00,110.44,110.44,110.28,110.33,14218.0,87.8155,87.8155,87.6883,87.728,14218.0
2019-12-30 14:40:00,110.33,110.41,110.27,110.37,15058.0,87.728,87.7916,87.6803,87.7598,15058.0
2019-12-30 14:50:00,110.38,110.41,110.3,110.3,12309.0,87.7678,87.7916,87.7042,87.7042,12309.0
2019-12-30 15:00:00,110.29,110.29,110.18,110.22,16979.0,87.6962,87.6962,87.6087,87.6406,16979.0
2019-12-30 15:10:00,110.19,110.29,110.14,110.2,16038.0,87.6167,87.6962,87.5769,87.6247,16038.0
2019-12-30 15:20:00,110.2,110.29,110.2,110.27,19002.0,87.6247,87.6962,87.6247,87.6803,19002.0
2019-12-30 15:30:00,110.29,110.33,110.13,110.28,33265.0,87.6962,87.728,87.569,87.6883,33265.0
2019-12-30 15:40:00,110.28,110.39,110.21,110.39,44082.0,87.6883,87.7757,87.6326,87.7757,44082.0
2019-12-30 15:50:00,110.39,110.41,110.18,110.35,118846.0,87.7757,87.7916,87.6087,87.7439,118846.0
2019-12-31 09:30:00,110.22,110.76,110.04,110.33,32203.0,87.6406,88.0699,87.4974,87.728,32203.0
2019-12-31 09:40:00,110.31,110.79,110.31,110.66,11186.0,87.7121,88.0938,87.7121,87.9904,11186.0
2019-12-31 09:50:00,110.67,110.96,110.67,110.95,13575.0,87.9984,88.229,87.9984,88.221,13575.0
2019-12-31 10:00:00,110.96,111.23,110.92,111.22,18293.0,88.229,88.4436,88.1972,88.4357,18293.0
2019-12-31 10:10:00,111.24,111.25,111.1,111.13,13339.0,88.4516,88.4595,88.3403,88.3641,13339.0
2019-12-31 10:20:00,111.14,111.22,110.9,110.99,19194.0,88.3721,88.4357,88.1812,88.2528,19194.0
2019-12-31 10:30:00,111.0,111.08,110.94,111.07,15694.0,88.2608,88.3244,88.2131,88.3164,15694.0
2019-12-31 10:40:00,111.05,111.06,110.95,111.03,14845.0,88.3005,88.3085,88.221,88.2846,14845.0
2019-12-31 10:50:00,111.02,111.02,110.82,110.86,15971.0,88.2767,88.2767,88.1176,88.1494,15971.0
2019-12-31 11:00:00,110.85,110.94,110.81,110.83,15326.0,88.1415,88.2131,88.1097,88.1256,15326.0
2019-12-31 11:10:00,110.84,110.94,110.79,110.88,10706.0,88.1335,88.2131,88.0938,88.1653,10706.0
2019-12-31 11:20:00,110.86,111.06,110.81,111.06,24720.0,88.1494,88.3085,88.1097,88.3085,24720.0
2019-12-31 11:30:00,111.07,111.14,110.96,111.13,13530.0,88.3164,88.3721,88.229,88.3641,13530.0
2019-12-31 11:40:00,111.12,111.37,111.1,111.28,13813.0,88.3562,88.555,88.3403,88.4834,13813.0
2019-12-31 11:50:00,111.29,111.3,111.17,111.24,16448.0,88.4914,88.4993,88.3959,88.4516,16448.0
2019-12-31 12:00:00,111.25,111.25,111.13,111.2,21151.0,88.4595,88.4595,88.3641,88.4198,21151.0
2019-12-31 12:10:00,111.19,111.28,111.15,111.23,8655.0,88.4118,88.4834,88.38,88.4436,8655.0
2019-12-31 12:20:00,111.23,111.31,111.16,111.3,11154.0,88.4436,88.5073,88.388,88.4993,11154.0
2019-12-31 12:30:00,111.3,111.4,111.27,111.34,14234.0,88.4993,88.5788,88.4755,88.5311,14234.0
2019-12-31 12:40:00,111.32,111.34,111.08,111.09,12425.0,88.5152,88.5311,88.3244,88.3323,12425.0
2019-12-31 12:50:00,111.08,111.12,111.0,111.12,9689.0,88.3244,88.3562,88.2608,88.3562,9689.0
2019-12-31 13:00:00,111.11,111.2,111.07,111.17,16649.0,88.3482,88.4198,88.3164,88.3959,16649.0
2019-12-31 13:10:00,111.16,111.19,111.1,111.11,18329.0,88.388,88.4118,88.3403,88.3482,18329.0
2019-12-31 13:20:00,111.13,111.15,111.04,111.05,11557.0,88.3641,88.38,88.2926,88.3005,11557.0
2019-12-31 13:30:00,111.07,111.16,111.03,111.12,10337.0,88.3164,88.388,88.2846,88.3562,10337.0
2019-12-31 13:40:00,111.13,111.2,111.1,111.13,16926.0,88.3641,88.4198,88.3403,88.3641,16926.0
2019-12-31 13:50:00,111.12,111.12,110.93,110.94,13433.0,88.3562,88.3562,88.2051,88.2131,13433.0
2019-12-31 14:00:00,110.94,110.96,110.85,110.93,15532.0,88.2131,88.229,88.1415,88.2051,15532.0
2019-12-31 14:10:00,110.94,110.95,110.83,110.88,16853.0,88.2131,88.221,88.1256,88.1653,16853.0
2019-12-31 14:20:00,110.88,110.97,110.84,110.93,15709.0,88.1653,88.2369,88.1335,88.2051,15709.0
2019-12-31 14:30:00,110.93,110.98,110.91,110.92,11429.0,88.2051,88.2449,88.1892,88.1972,11429.0
2019-12-31 14:40:00,110.93,110.96,110.72,110.78,27085.0,88.2051,88.229,88.0381,88.0858,27085.0
2019-12-31 14:50:00,110.79,110.8,110.63,110.69,34471.0,88.0938,88.1017,87.9666,88.0143,34471.0
2019-12-31 15:00:00,110.69,110.85,110.69,110.84,26057.0,88.0143,88.1415,88.0143,88.1335,26057.0
2019-12-31 15:10:00,110.84,110.99,110.83,110.96,24144.0,88.1335,88.2528,88.1256,88.229,24144.0
2019-12-31 15:20:00,110.96,111.15,110.96,111.15,20957.0,88.229,88.38,88.229,88.38,20957.0
2019-12-31 15:30:00,111.14,111.17,111.01,111.02,29859.0,88.3721,88.3959,88.2687,88.2767,29859.0
2019-12-31 15:40:00,111.02,111.18,111.02,111.16,33926.0,88.2767,88.4039,88.2767,88.388,33926.0
2019-12-31 15:50:00,111.16,111.4,111.11,111.33,186442.0,88.388,88.5788,88.3482,88.5232,186442.0
2020-01-02 09:30:00,112.08,113.18,112.08,112.82,71181.0,89.1195,89.9942,89.1195,89.7079,71181.0
2020-01-02 09:40:00,112.78,112.89,112.38,112.53,28986.0,89.6761,89.7636,89.3581,89.4773,28986.0
2020-01-02 09:50:00,112.44,112.49,112.07,112.36,21475.0,89.4058,89.4455,89.1116,89.3422,21475.0
2020-01-02 10:00:00,112.34,112.41,112.08,112.25,17496.0,89.3263,89.3819,89.1195,89.2547,17496.0
2020-01-02 10:10:00,112.3,112.4,111.79,111.86,23424.0,89.2944,89.374,88.8889,88.9446,23424.0
2020-01-02 10:20:00,111.84,111.92,111.62,111.82,25638.0,88.9287,88.9923,88.7538,88.9128,25638.0
2020-01-02 10:30:00,111.84,111.86,111.66,111.71,25845.0,88.9287,88.9446,88.7856,88.8253,25845.0
2020-01-02 10:40:00,111.7,111.93,111.68,111.92,22660.0,88.8174,89.0002,88.8015,88.9923,22660.0
2020-01-02 10:50:00,111.92,112.21,111.89,112.18,27932.0,88.9923,89.2229,88.9684,89.199,27932.0
2020-01-02 11:00:00,112.18,112.18,111.82,111.95,31014.0,89.199,89.199,88.9128,89.0161,31014.0
2020-01-02 11:10:00,111.92,112.0,111.9,111.9,21554.0,88.9923,89.0559,88.9764,88.9764,21554.0
2020-01-02 11:20:00,111.91,112.13,111.91,112.02,9233.0,88.9843,89.1593,88.9843,89.0718,9233.0
2020-01-02 11:30:00,112.02,112.02,111.76,111.93,15186.0,89.0718,89.0718,88.8651,89.0002,15186.0
2020-01-02 11:40:00,111.94,112.02,111.88,111.94,16587.0,89.0082,89.0718,88.9605,89.0082,16587.0
2020-01-02 11:50:00,111.94,112.03,111.91,112.0,17569.0,89.0082,89.0798,88.9843,89.0559,17569.0
2020-01-02 12:00:00,112.02,112.17,111.99,112.14,21923.0,89.0718,89.1911,89.048,89.1672,21923.0
2020-01-02 12:10:00,112.14,112.18,112.07,112.07,20313.0,89.1672,89.199,89.1116,89.1116,20313.0
2020-01-02 12:20:00,112.07,112.17,112.05,112.11,23776.0,89.1116,89.1911,89.0957,89.1434,23776.0
2020-01-02 12:30:00,112.11,112.21,112.1,112.2,23014.0,89.1434,89.2229,89.1354,89.2149,23014.0
2020-01-02 12:40:00,112.22,112.45,112.21,112.45,17807.0,89.2308,89.4137,89.2229,89.4137,17807.0
2020-01-02 12:50:00,112.47,112.53,112.4,112.47,20562.0,89.4296,89.4773,89.374,89.4296,20562.0
2020-01-02 13:00:00,112.47,112.48,112.31,112.33,11050.0,89.4296,89.4376,89.3024,89.3183,11050.0
2020-01-02 13:10:00,112.32,112.47,112.31,112.39,19166.0,89.3104,89.4296,89.3024,89.366,19166.0
2020-01-02 13:20:00,112.37,112.43,112.28,112.3,10271.0,89.3501,89.3978,89.2785,89.2944,10271.0
2020-01-02 13:30:00,112.31,112.34,112.16,112.18,10760.0,89.3024,89.3263,89.1831,89.199,10760.0
2020-01-02 13:40:00,112.16,112.22,112.07,112.08,17133.0,89.1831,89.2308,89.1116,89.1195,17133.0
2020-01-02 13:50:00,112.06,112.08,111.95,111.96,13018.0,89.1036,89.1195,89.0161,89.0241,13018.0
2020-01-02 14:00:00,111.94,111.94,111.75,111.77,17357.0,89.0082,89.0082,88.8571,88.873,17357.0
2020-01-02 14:10:00,111.8,111.8,111.59,111.59,30811.0,88.8969,88.8969,88.7299,88.7299,30811.0
2020-01-02 14:20:00,111.61,111.65,111.46,111.46,41326.0,88.7458,88.7776,88.6265,88.6265,41326.0
2020-01-02 14:30:00,111.45,111.6,111.38,111.59,31572.0,88.6186,88.7378,88.5629,88.7299,31572.0
2020-01-02 14:40:00,111.59,111.69,111.52,111.69,23800.0,88.7299,88.8094,88.6742,88.8094,23800.0
2020-01-02 14:50:00,111.71,111.74,111.64,111.69,25385.0,88.8253,88.8492,88.7697,88.8094,25385.0
2020-01-02 15:00:00,111.69,111.73,111.55,111.55,17410.0,88.8094,88.8412,88.6981,88.6981,17410.0
2020-01-02 15:10:00,111.57,111.69,111.54,111.63,18583.0,88.714,88.8094,88.6901,88.7617,18583.0
2020-01-02 15:20:00,111.63,111.84,111.62,111.83,20634.0,88.7617,88.9287,88.7538,88.9207,20634.0
2020-01-02 15:30:00,111.83,111.84,111.76,111.8,20523.0,88.9207,88.9287,88.8651,88.8969,20523.0
2020-01-02 15:40:00,111.81,111.84,111.77,111.81,23227.0,88.9048,88.9287,88.873,88.9048,23227.0
2020-01-02 15:50:00,111.84,112.21,111.84,112.2,84484.0,88.9287,89.2229,88.9287,89.2149,84484.0
2020-01-03 09:30:00,111.25,112.42,110.9,111.09,69914.0,88.4595,89.3899,88.1812,88.3323,69914.0
2020-01-03 09:40:00,111.19,111.25,110.78,111.16,49025.0,88.4118,88.4595,88.0858,88.388,49025.0
2020-01-03 09:50:00,111.16,111.16,110.22,110.28,36544.0,88.388,88.388,87.6406,87.6883,36544.0
2020-01-03 10:00:00,110.16,110.24,109.57,109.76,55107.0,87.5928,87.6565,87.1237,87.2748,55107.0
2020-01-03 10:10:00,109.75,110.13,109.65,109.66,39698.0,87.2668,87.569,87.1873,87.1953,39698.0
2020-01-03 10:20:00,109.66,109.67,109.2,109.34,48734.0,87.1953,87.2032,86.8295,86.9408,48734.0
2020-01-03 10:30:00,109.37,109.43,108.93,109.39,24189.0,86.9647,87.0124,86.6148,86.9806,24189.0
2020-01-03 10:40:00,109.39,109.48,109.22,109.29,31010.0,86.9806,87.0521,86.8454,86.9011,31010.0
2020-01-03 10:50:00,109.3,109.44,109.15,109.44,19116.0,86.909,87.0203,86.7898,87.0203,19116.0
2020-01-03 11:00:00,109.44,109.6,109.01,109.04,32534.0,87.0203,87.1476,86.6784,86.7023,32534.0
2020-01-03 11:10:00,109.04,109.13,108.98,109.09,23746.0,86.7023,86.7738,86.6546,86.742,23746.0
2020-01-03 11:20:00,109.08,109.08,108.81,108.87,37928.0,86.7341,86.7341,86.5194,86.5671,37928.0
2020-01-03 11:30:00,108.86,109.07,108.85,108.92,22647.0,86.5592,86.7261,86.5512,86.6069,22647.0
2020-01-03 11:40:00,108.93,109.33,108.93,109.3,37802.0,86.6148,86.9329,86.6148,86.909,37802.0
2020-01-03 11:50:00,109.3,109.3,109.09,109.2,34327.0,86.909,86.909,86.742,86.8295,34327.0
2020-01-03 12:00:00,109.22,109.4,109.16,109.19,34995.0,86.8454,86.9885,86.7977,86.8216,34995.0
2020-01-03 12:10:00,109.19,109.26,108.94,108.96,39117.0,86.8216,86.8772,86.6228,86.6387,39117.0
2020-01-03 12:20:00,108.96,108.99,108.72,108.76,21617.0,86.6387,86.6625,86.4478,86.4796,21617.0
2020-01-03 12:30:00,108.75,108.83,108.7,108.79,22896.0,86.4717,86.5353,86.4319,86.5035,22896.0
2020-01-03 12:40:00,108.78,108.86,108.68,108.8,22972.0,86.4955,86.5592,86.416,86.5115,22972.0
2020-01-03 12:50:00,108.82,108.85,108.62,108.62,20152.0,86.5274,86.5512,86.3683,86.3683,20152.0
2020-01-03 13:00:00,108.62,108.65,108.51,108.52,24883.0,86.3683,86.3922,86.2809,86.2888,24883.0
2020-01-03 13:10:00,108.51,108.53,108.21,108.29,35557.0,86.2809,86.2968,86.0423,86.1059,35557.0
2020-01-03 13:20:00,108.3,108.44,108.28,108.37,19389.0,86.1139,86.2252,86.098,86.1695,19389.0
2020-01-03 13:30:00,108.39,108.49,108.24,108.48,21800.0,86.1854,86.265,86.0662,86.257,21800.0
2020-01-03 13:40:00,108.49,108.57,108.44,108.57,26963.0,86.265,86.3286,86.2252,86.3286,26963.0
2020-01-03 13:50:00,108.59,108.71,108.56,108.64,22574.0,86.3445,86.4399,86.3206,86.3842,22574.0
2020-01-03 14:00:00,108.64,108.65,108.47,108.48,15617.0,86.3842,86.3922,86.2491,86.257,15617.0
2020-01-03 14:10:00,108.49,108.51,108.32,108.33,23869.0,86.265,86.2809,86.1298,86.1377,23869.0
2020-01-03 14:20:00,108.31,108.37,108.29,108.34,18070.0,86.1218,86.1695,86.1059,86.1457,18070.0
2020-01-03 14:30:00,108.35,108.35,108.19,108.21,38266.0,86.1536,86.1536,86.0264,86.0423,38266.0
2020-01-03 14:40:00,108.22,108.46,108.22,108.45,30126.0,86.0503,86.2411,86.0503,86.2332,30126.0
2020-01-03 14:50:00,108.44,108.66,108.43,108.66,23429.0,86.2252,86.4001,86.2172,86.4001,23429.0
2020-01-03 15:00:00,108.66,108.75,108.59,108.59,34774.0,86.4001,86.4717,86.3445,86.3445,34774.0
2020-01-03 15:10:00,108.57,108.62,108.41,108.48,27094.0,86.3286,86.3683,86.2013,86.257,27094.0
2020-01-03 15:20:00,108.48,108.52,108.37,108.38,28660.0,86.257,86.2888,86.1695,86.1775,28660.0
2020-01-03 15:30:00,108.38,108.39,108.23,108.23,37289.0,86.1775,86.1854,86.0582,86.0582,37289.0
2020-01-03 15:40:00,108.24,108.4,108.22,108.32,46949.0,86.0662,86.1934,86.0503,86.1298,46949.0
2020-01-03 15:50:00,108.34,108.59,108.3,108.45,155578.0,86.1457,86.3445,86.1139,86.2332,155578.0
2020-01-06 09:30:00,108.24,108.44,107.74,107.84,107921.0,86.0662,86.2252,85.6686,85.7481,107921.0
2020-01-06 09:40:00,107.73,107.89,107.53,107.75,29941.0,85.6606,85.7879,85.5016,85.6766,29941.0
2020-01-06 09:50:00,107.76,108.19,107.69,107.7,40523.0,85.6845,86.0264,85.6288,85.6368,40523.0
2020-01-06 10:00:00,107.7,107.7,107.26,107.55,37977.0,85.6368,85.6368,85.2869,85.5175,37977.0
2020-01-06 10:10:00,107.49,107.7,107.39,107.42,49610.0,85.4698,85.6368,85.3903,85.4142,49610.0
2020-01-06 10:20:00,107.39,107.64,107.35,107.61,33187.0,85.3903,85.5891,85.3585,85.5652,33187.0
2020-01-06 10:30:00,107.63,108.01,107.61,107.91,33997.0,85.5811,85.8833,85.5652,85.8038,33997.0
2020-01-06 10:40:00,107.95,108.11,107.84,108.05,22421.0,85.8356,85.9628,85.7481,85.9151,22421.0
2020-01-06 10:50:00,108.07,108.12,107.64,107.64,77849.0,85.931,85.9708,85.5891,85.5891,77849.0
2020-01-06 11:00:00,107.65,107.8,107.35,107.38,35232.0,85.597,85.7163,85.3585,85.3823,35232.0
2020-01-06 11:10:00,107.4,107.67,107.35,107.48,59175.0,85.3983,85.6129,85.3585,85.4619,59175.0
2020-01-06 11:20:00,107.51,107.54,107.27,107.42,34551.0,85.4857,85.5096,85.2949,85.4142,34551.0
2020-01-06 11:30:00,107.42,107.6,107.38,107.5,58953.0,85.4142,85.5573,85.3823,85.4778,58953.0
2020-01-06 11:40:00,107.54,107.7,107.54,107.66,25309.0,85.5096,85.6368,85.5096,85.605,25309.0
2020-01-06 11:50:00,107.66,107.71,107.56,107.64,18921.0,85.605,85.6447,85.5255,85.5891,18921.0
2020-01-06 12:00:00,107.61,107.86,107.61,107.81,23010.0,85.5652,85.764,85.5652,85.7243,23010.0
2020-01-06 12:10:00,107.83,107.96,107.6,107.61,58712.0,85.7402,85.8435,85.5573,85.5652,58712.0
2020-01-06 12:20:00,107.62,107.7,107.51,107.55,39452.0,85.5732,85.6368,85.4857,85.5175,39452.0
2020-01-06 12:30:00,107.55,107.58,107.46,107.46,22622.0,85.5175,85.5414,85.446,85.446,22622.0
2020-01-06 12:40:00,107.46,107.5,107.38,107.44,18554.0,85.446,85.4778,85.3823,85.4301,18554.0
2020-01-06 12:50:00,107.44,107.45,107.31,107.4,23896.0,85.4301,85.438,85.3267,85.3983,23896.0
2020-01-06 13:00:00,107.41,107.43,107.21,107.43,24668.0,85.4062,85.4221,85.2472,85.4221,24668.0
2020-01-06 13:10:00,107.41,107.52,107.35,107.51,16823.0,85.4062,85.4937,85.3585,85.4857,16823.0
2020-01-06 13:20:00,107.52,107.6,107.45,107.6,16636.0,85.4937,85.5573,85.438,85.5573,16636.0
2020-01-06 13:30:00,107.6,107.68,107.54,107.68,26876.0,85.5573,85.6209,85.5096,85.6209,26876.0
2020-01-06 13:40:00,107.7,107.8,107.65,107.77,23201.0,85.6368,85.7163,85.597,85.6925,23201.0
2020-01-06 13:50:00,107.77,107.83,107.68,107.75,27592.0,85.6925,85.7402,85.6209,85.6766,27592.0
2020-01-06 14:00:00,107.74,107.88,107.69,107.88,27699.0,85.6686,85.7799,85.6288,85.7799,27699.0
2020-01-06 14:10:00,107.86,108.23,107.81,108.23,67876.0,85.764,86.0582,85.7243,86.0582,67876.0
2020-01-06 14:20:00,108.23,108.24,108.09,108.16,29477.0,86.0582,86.0662,85.9469,86.0026,29477.0
2020-01-06 14:30:00,108.16,108.22,108.1,108.11,29248.0,86.0026,86.0503,85.9549,85.9628,29248.0
2020-01-06 14:40:00,108.11,108.19,108.07,108.17,27901.0,85.9628,86.0264,85.931,86.0105,27901.0
2020-01-06 14:50:00,108.17,108.24,108.13,108.18,40616.0,86.0105,86.0662,85.9787,86.0185,40616.0
2020-01-06 15:00:00,108.18,108.26,108.06,108.12,33914.0,86.0185,86.0821,85.923,85.9708,33914.0
2020-01-06 15:10:00,108.13,108.31,108.11,108.15,35503.0,85.9787,86.1218,85.9628,85.9946,35503.0
2020-01-06 15:20:00,108.15,108.17,108.08,108.17,45233.0,85.9946,86.0105,85.9389,86.0105,45233.0
2020-01-06 15:30:00,108.15,108.17,107.56,107.66,76313.0,85.9946,86.0105,85.5255,85.605,76313.0
2020-01-06 15:40:00,107.67,107.71,107.56,107.61,86068.0,85.6129,85.6447,85.5255,85.5652,86068.0
2020-01-06 15:50:00,107.62,107.84,107.6,107.81,206701.0,85.5732,85.7481,85.5573,85.7243,206701.0
2020-01-07 09:30:00,107.13,107.38,106.96,107.12,111311.0,85.1836,85.3823,85.0484,85.1756,111311.0
2020-01-07 09:40:00,107.1,107.58,106.74,106.93,49432.0,85.1597,85.5414,84.8735,85.0245,49432.0
2020-01-07 09:50:00,106.94,107.11,106.75,107.02,26506.0,85.0325,85.1677,84.8814,85.0961,26506.0
2020-01-07 10:00:00,107.19,107.19,106.76,106.99,26587.0,85.2313,85.2313,84.8894,85.0722,26587.0
2020-01-07 10:10:00,107.0,107.42,106.99,107.31,33241.0,85.0802,85.4142,85.0722,85.3267,33241.0
2020-01-07 10:20:00,107.3,107.63,107.3,107.62,45536.0,85.3187,85.5811,85.3187,85.5732,45536.0
2020-01-07 10:30:00,107.64,107.65,107.33,107.41,36405.0,85.5891,85.597,85.3426,85.4062,36405.0
2020-01-07 10:40:00,107.44,107.55,107.37,107.52,24113.0,85.4301,85.5175,85.3744,85.4937,24113.0
2020-01-07 10:50:00,107.54,107.86,107.53,107.79,26315.0,85.5096,85.764,85.5016,85.7084,26315.0
2020-01-07 11:00:00,107.78,107.94,107.72,107.88,26747.0,85.7004,85.8276,85.6527,85.7799,26747.0
2020-01-07 11:10:00,107.88,107.91,107.39,107.54,31886.0,85.7799,85.8038,85.3903,85.5096,31886.0
2020-01-07 11:20:00,107.51,107.51,107.0,107.04,22924.0,85.4857,85.4857,85.0802,85.112,22924.0
2020-01-07 11:30:00,107.03,107.21,106.94,107.09,17681.0,85.1041,85.2472,85.0325,85.1518,17681.0
2020-01-07 11:40:00,107.14,107.14,106.95,106.96,15682.0,85.1915,85.1915,85.0404,85.0484,15682.0
2020-01-07 11:50:00,106.92,107.01,106.75,107.01,24773.0,85.0166,85.0881,84.8814,85.0881,24773.0
2020-01-07 12:00:00,107.0,107.05,106.83,106.95,17951.0,85.0802,85.12,84.945,85.0404,17951.0
2020-01-07 12:10:00,106.92,107.03,106.82,107.02,12823.0,85.0166,85.1041,84.9371,85.0961,12823.0
2020-01-07 12:20:00,107.0,107.1,106.97,107.04,15443.0,85.0802,85.1597,85.0563,85.112,15443.0
2020-01-07 12:30:00,107.04,107.16,106.94,107.11,16236.0,85.112,85.2074,85.0325,85.1677,16236.0
2020-01-07 12:40:00,107.08,107.2,107.05,107.18,10173.0,85.1438,85.2392,85.12,85.2233,10173.0
2020-01-07 12:50:00,107.16,107.31,107.14,107.14,17408.0,85.2074,85.3267,85.1915,85.1915,17408.0
2020-01-07 13:00:00,107.14,107.36,107.12,107.36,17601.0,85.1915,85.3664,85.1756,85.3664,17601.0
2020-01-07 13:10:00,107.35,107.51,107.27,107.5,28567.0,85.3585,85.4857,85.2949,85.4778,28567.0
2020-01-07 13:20:00,107.5,107.64,107.43,107.59,13970.0,85.4778,85.5891,85.4221,85.5493,13970.0
2020-01-07 13:30:00,107.59,107.69,107.57,107.61,16949.0,85.5493,85.6288,85.5334,85.5652,16949.0
2020-01-07 13:40:00,107.61,107.62,107.46,107.54,21023.0,85.5652,85.5732,85.446,85.5096,21023.0
2020-01-07 13:50:00,107.52,107.52,107.32,107.48,20244.0,85.4937,85.4937,85.3346,85.4619,20244.0
2020-01-07 14:00:00,107.49,107.51,107.43,107.46,16016.0,85.4698,85.4857,85.4221,85.446,16016.0
2020-01-07 14:10:00,107.47,107.47,107.3,107.41,15988.0,85.4539,85.4539,85.3187,85.4062,15988.0
2020-01-07 14:20:00,107.4,107.46,107.27,107.39,44608.0,85.3983,85.446,85.2949,85.3903,44608.0
2020-01-07 14:30:00,107.38,107.6,107.38,107.51,29125.0,85.3823,85.5573,85.3823,85.4857,29125.0
2020-01-07 14:40:00,107.51,107.51,107.37,107.44,21102.0,85.4857,85.4857,85.3744,85.4301,21102.0
2020-01-07 14:50:00,107.43,107.54,107.42,107.51,20873.0,85.4221,85.5096,85.4142,85.4857,20873.0
2020-01-07 15:00:00,107.51,107.66,107.51,107.6,17657.0,85.4857,85.605,85.4857,85.5573,17657.0
2020-01-07 15:10:00,107.63,107.71,107.62,107.65,19932.0,85.5811,85.6447,85.5732,85.597,19932.0
2020-01-07 15:20:00,107.66,107.72,107.62,107.65,21283.0,85.605,85.6527,85.5732,85.597,21283.0
2020-01-07 15:30:00,107.65,107.82,107.52,107.72,54690.0,85.597,85.7322,85.4937,85.6527,54690.0
2020-01-07 15:40:00,107.73,107.93,107.7,107.9,68306.0,85.6606,85.8197,85.6368,85.7958,68306.0
2020-01-07 15:50:00,107.9,108.22,107.66,108.13,385257.0,85.7958,86.0503,85.605,85.9787,385257.0
2020-01-08 09:30:00,108.32,108.44,107.48,107.68,50317.0,86.1298,86.2252,85.4619,85.6209,50317.0
2020-01-08 09:40:00,107.72,108.16,107.55,107.6,23017.0,85.6527,86.0026,85.5175,85.5573,23017.0
2020-01-08 09:50:00,107.63,107.72,107.41,107.62,26122.0,85.5811,85.6527,85.4062,85.5732,26122.0
2020-01-08 10:00:00,107.59,107.6,106.62,106.63,94819.0,85.5493,85.5573,84.778,84.786,94819.0
2020-01-08 10:10:00,106.62,106.62,106.07,106.11,83708.0,84.778,84.778,84.3407,84.3725,83708.0
2020-01-08 10:20:00,106.11,106.16,105.51,105.78,96653.0,84.3725,84.4123,83.8954,84.1101,96653.0
2020-01-08 10:30:00,105.79,105.8,104.9,104.96,134590.0,84.1181,84.126,83.4104,83.4581,134590.0
2020-01-08 10:40:00,104.95,105.2,104.71,104.81,82249.0,83.4502,83.6489,83.2593,83.3388,82249.0
2020-01-08 10:50:00,104.78,105.04,104.73,104.73,60554.0,83.315,83.5217,83.2752,83.2752,60554.0
2020-01-08 11:00:00,104.78,104.96,104.6,104.73,60036.0,83.315,83.4581,83.1719,83.2752,60036.0
2020-01-08 11:10:00,104.72,104.75,104.14,104.36,97803.0,83.2673,83.2911,82.8061,82.981,97803.0
2020-01-08 11:20:00,104.39,104.61,104.21,104.31,73293.0,83.0049,83.1798,82.8617,82.9413,73293.0
2020-01-08 11:30:00,104.28,104.36,104.14,104.28,40922.0,82.9174,82.981,82.8061,82.9174,40922.0
2020-01-08 11:40:00,104.29,104.29,103.81,104.1,75916.0,82.9254,82.9254,82.5437,82.7743,75916.0
2020-01-08 11:50:00,104.08,104.44,103.97,104.42,48018.0,82.7584,83.0446,82.6709,83.0287,48018.0
2020-01-08 12:00:00,104.42,104.6,104.26,104.55,90259.0,83.0287,83.1719,82.9015,83.1321,90259.0
2020-01-08 12:10:00,104.55,104.86,104.54,104.75,75110.0,83.1321,83.3786,83.1241,83.2911,75110.0
2020-01-08 12:20:00,104.74,104.96,104.6,104.92,37975.0,83.2832,83.4581,83.1719,83.4263,37975.0
2020-01-08 12:30:00,104.9,104.95,104.77,104.87,48414.0,83.4104,83.4502,83.307,83.3865,48414.0
2020-01-08 12:40:00,104.85,105.04,104.79,104.86,51355.0,83.3706,83.5217,83.3229,83.3786,51355.0
2020-01-08 12:50:00,104.89,105.02,104.75,104.87,34421.0,83.4024,83.5058,83.2911,83.3865,34421.0
2020-01-08 13:00:00,104.88,104.88,104.62,104.65,20151.0,83.3945,83.3945,83.1878,83.2116,20151.0
2020-01-08 13:10:00,104.62,104.64,104.37,104.47,30534.0,83.1878,83.2037,82.989,83.0685,30534.0
2020-01-08 13:20:00,104.48,104.48,104.19,104.27,29086.0,83.0764,83.0764,82.8458,82.9095,29086.0
2020-01-08 13:30:00,104.28,104.31,104.14,104.26,24370.0,82.9174,82.9413,82.8061,82.9015,24370.0
2020-01-08 13:40:00,104.26,104.26,104.01,104.03,32033.0,82.9015,82.9015,82.7027,82.7186,32033.0
2020-01-08 13:50:00,104.02,104.03,103.87,103.99,29682.0,82.7107,82.7186,82.5914,82.6868,29682.0
2020-01-08 14:00:00,104.0,104.53,103.98,104.47,50744.0,82.6948,83.1162,82.6789,83.0685,50744.0
2020-01-08 14:10:00,104.46,104.66,104.4,104.53,24634.0,83.0605,83.2196,83.0128,83.1162,24634.0
2020-01-08 14:20:00,104.56,104.57,104.38,104.39,23737.0,83.14,83.148,82.9969,83.0049,23737.0
2020-01-08 14:30:00,104.42,104.86,104.41,104.68,38884.0,83.0287,83.3786,83.0208,83.2355,38884.0
2020-01-08 14:40:00,104.7,104.79,104.59,104.73,31654.0,83.2514,83.3229,83.1639,83.2752,31654.0
2020-01-08 14:50:00,104.73,104.77,104.59,104.68,30983.0,83.2752,83.307,83.1639,83.2355,30983.0
2020-01-08 15:00:00,104.7,104.76,104.62,104.68,26863.0,83.2514,83.2991,83.1878,83.2355,26863.0
2020-01-08 15:10:00,104.68,104.68,104.56,104.57,36636.0,83.2355,83.2355,83.14,83.148,36636.0
2020-01-08 15:20:00,104.56,104.56,104.33,104.33,47821.0,83.14,83.14,82.9572,82.9572,47821.0
2020-01-08 15:30:00,104.34,104.34,104.07,104.3,68732.0,82.9651,82.9651,82.7504,82.9333,68732.0
2020-01-08 15:40:00,104.28,104.35,104.03,104.15,95018.0,82.9174,82.9731,82.7186,82.814,95018.0
2020-01-08 15:50:00,104.12,104.21,104.02,104.06,247912.0,82.7902,82.8617,82.7107,82.7425,247912.0
2020-01-09 09:30:00,103.38,103.81,102.22,102.59,160795.0,82.2018,82.5437,81.2794,81.5736,160795.0
2020-01-09 09:40:00,102.59,103.55,102.53,103.55,74553.0,81.5736,82.337,81.5259,82.337,74553.0
2020-01-09 09:50:00,103.53,103.69,103.02,103.11,67731.0,82.3211,82.4483,81.9155,81.9871,67731.0
2020-01-09 10:00:00,103.14,103.16,102.95,102.96,64960.0,82.0109,82.0269,81.8599,81.8678,64960.0
2020-01-09 10:10:00,103.01,103.05,102.9,102.98,36765.0,81.9076,81.9394,81.8201,81.8837,36765.0
2020-01-09 10:20:00,103.01,103.11,102.86,103.03,34099.0,81.9076,81.9871,81.7883,81.9235,34099.0
2020-01-09 10:30:00,103.04,103.06,102.85,102.95,26017.0,81.9314,81.9473,81.7804,81.8599,26017.0
2020-01-09 10:40:00,102.94,103.14,102.87,103.12,57901.0,81.8519,82.0109,81.7963,81.995,57901.0
2020-01-09 10:50:00,103.09,103.46,103.02,103.46,87176.0,81.9712,82.2654,81.9155,82.2654,87176.0
2020-01-09 11:00:00,103.46,103.55,103.19,103.26,89965.0,82.2654,82.337,82.0507,82.1064,89965.0
2020-01-09 11:10:00,103.25,103.54,103.24,103.46,39903.0,82.0984,82.329,82.0905,82.2654,39903.0
2020-01-09 11:20:00,103.45,103.53,103.27,103.5,30731.0,82.2574,82.3211,82.1143,82.2972,30731.0
2020-01-09 11:30:00,103.51,103.81,103.48,103.8,32533.0,82.3052,82.5437,82.2813,82.5357,32533.0
2020-01-09 11:40:00,103.82,104.02,103.8,103.85,30757.0,82.5516,82.7107,82.5357,82.5755,30757.0
2020-01-09 11:50:00,103.86,103.94,103.79,103.92,28777.0,82.5835,82.6471,82.5278,82.6312,28777.0
2020-01-09 12:00:00,103.9,104.51,103.9,104.51,47539.0,82.6153,83.1003,82.6153,83.1003,47539.0
2020-01-09 12:10:00,104.52,104.59,104.36,104.44,53680.0,83.1082,83.1639,82.981,83.0446,53680.0
2020-01-09 12:20:00,104.45,104.51,104.24,104.43,45753.0,83.0526,83.1003,82.8856,83.0367,45753.0
2020-01-09 12:30:00,104.41,104.46,104.21,104.44,33072.0,83.0208,83.0605,82.8617,83.0446,33072.0
2020-01-09 12:40:00,104.44,104.73,104.36,104.72,32160.0,83.0446,83.2752,82.981,83.2673,32160.0
2020-01-09 12:50:00,104.73,104.81,104.67,104.75,31892.0,83.2752,83.3388,83.2275,83.2911,31892.0
2020-01-09 13:00:00,104.77,104.92,104.72,104.84,27122.0,83.307,83.4263,83.2673,83.3627,27122.0
2020-01-09 13:10:00,104.84,104.94,104.72,104.74,35877.0,83.3627,83.4422,83.2673,83.2832,35877.0
2020-01-09 13:20:00,104.71,104.73,104.62,104.72,30365.0,83.2593,83.2752,83.1878,83.2673,30365.0
2020-01-09 13:30:00,104.7,104.75,104.6,104.72,28011.0,83.2514,83.2911,83.1719,83.2673,28011.0
2020-01-09 13:40:00,104.72,104.92,104.72,104.81,28607.0,83.2673,83.4263,83.2673,83.3388,28607.0
2020-01-09 13:50:00,104.81,104.84,104.6,104.68,44313.0,83.3388,83.3627,83.1719,83.2355,44313.0
2020-01-09 14:00:00,104.68,104.74,104.6,104.69,30993.0,83.2355,83.2832,83.1719,83.2434,30993.0
2020-01-09 14:10:00,104.7,104.84,104.69,104.76,27756.0,83.2514,83.3627,83.2434,83.2991,27756.0
2020-01-09 14:20:00,104.77,105.02,104.77,104.99,28690.0,83.307,83.5058,83.307,83.482,28690.0
2020-01-09 14:30:00,105.0,105.25,104.98,105.2,50095.0,83.4899,83.6887,83.474,83.6489,50095.0
2020-01-09 14:40:00,105.21,105.35,105.18,105.28,45504.0,83.6569,83.7682,83.633,83.7126,45504.0
2020-01-09 14:50:00,105.29,105.3,105.15,105.3,43107.0,83.7205,83.7285,83.6092,83.7285,43107.0
2020-01-09 15:00:00,105.28,105.38,105.2,105.23,44982.0,83.7126,83.7921,83.6489,83.6728,44982.0
2020-01-09 15:10:00,105.22,105.25,105.09,105.21,38923.0,83.6648,83.6887,83.5615,83.6569,38923.0
2020-01-09 15:20:00,105.21,105.24,105.09,105.24,43826.0,83.6569,83.6807,83.5615,83.6807,43826.0
2020-01-09 15:30:00,105.24,105.37,105.21,105.22,62425.0,83.6807,83.7841,83.6569,83.6648,62425.0
2020-01-09 15:40:00,105.22,105.32,105.06,105.31,84929.0,83.6648,83.7444,83.5376,83.7364,84929.0
2020-01-09 15:50:00,105.32,105.67,105.27,105.6,297741.0,83.7444,84.0227,83.7046,83.967,297741.0
2020-01-10 09:30:00,105.64,106.04,105.38,105.83,76648.0,83.9988,84.3169,83.7921,84.1499,76648.0
2020-01-10 09:40:00,105.85,106.12,105.56,105.65,61689.0,84.1658,84.3805,83.9352,84.0068,61689.0
2020-01-10 09:50:00,105.63,105.71,105.49,105.58,37339.0,83.9909,84.0545,83.8795,83.9511,37339.0
2020-01-10 10:00:00,105.57,105.76,105.5,105.5,33078.0,83.9431,84.0942,83.8875,83.8875,33078.0
2020-01-10 10:10:00,105.55,105.65,105.46,105.6,31169.0,83.9272,84.0068,83.8557,83.967,31169.0
2020-01-10 10:20:00,105.6,105.86,105.57,105.62,30950.0,83.967,84.1737,83.9431,83.9829,30950.0
2020-01-10 10:30:00,105.62,105.94,105.59,105.92,27259.0,83.9829,84.2373,83.959,84.2214,27259.0
2020-01-10 10:40:00,105.93,106.02,105.77,105.77,23919.0,84.2294,84.301,84.1022,84.1022,23919.0
2020-01-10 10:50:00,105.77,106.05,105.75,106.04,20642.0,84.1022,84.3248,84.0863,84.3169,20642.0
2020-01-10 11:00:00,106.03,106.23,106.03,106.23,22014.0,84.3089,84.4679,84.3089,84.4679,22014.0
2020-01-10 11:10:00,106.25,106.38,106.18,106.24,32654.0,84.4838,84.5872,84.4282,84.4759,32654.0
2020-01-10 11:20:00,106.24,106.48,106.22,106.3,29014.0,84.4759,84.6667,84.46,84.5236,29014.0
2020-01-10 11:30:00,106.28,106.54,106.28,106.5,23462.0,84.5077,84.7144,84.5077,84.6826,23462.0
2020-01-10 11:40:00,106.5,106.75,106.45,106.45,66227.0,84.6826,84.8814,84.6429,84.6429,66227.0
2020-01-10 11:50:00,106.45,106.74,106.36,106.69,26680.0,84.6429,84.8735,84.5713,84.8337,26680.0
2020-01-10 12:00:00,106.67,106.67,106.26,106.26,20908.0,84.8178,84.8178,84.4918,84.4918,20908.0
2020-01-10 12:10:00,106.22,106.25,105.86,105.91,40860.0,84.46,84.4838,84.1737,84.2135,40860.0
2020-01-10 12:20:00,105.93,106.02,105.86,105.93,30665.0,84.2294,84.301,84.1737,84.2294,30665.0
2020-01-10 12:30:00,105.95,106.0,105.89,105.98,10610.0,84.2453,84.2851,84.1976,84.2692,10610.0
2020-01-10 12:40:00,106.0,106.18,106.0,106.13,14122.0,84.2851,84.4282,84.2851,84.3884,14122.0
2020-01-10 12:50:00,106.13,106.16,106.01,106.13,13182.0,84.3884,84.4123,84.293,84.3884,13182.0
2020-01-10 13:00:00,106.13,106.26,106.08,106.19,16495.0,84.3884,84.4918,84.3487,84.4361,16495.0
2020-01-10 13:10:00,106.18,106.23,106.08,106.11,12105.0,84.4282,84.4679,84.3487,84.3725,12105.0
2020-01-10 13:20:00,106.12,106.12,106.04,106.11,11571.0,84.3805,84.3805,84.3169,84.3725,11571.0
2020-01-10 13:30:00,106.12,106.12,106.04,106.07,12141.0,84.3805,84.3805,84.3169,84.3407,12141.0
2020-01-10 13:40:00,106.09,106.1,105.82,105.85,24637.0,84.3566,84.3646,84.1419,84.1658,24637.0
2020-01-10 13:50:00,105.87,105.87,105.65,105.66,27655.0,84.1817,84.1817,84.0068,84.0147,27655.0
2020-01-10 14:00:00,105.67,105.67,105.46,105.51,28553.0,84.0227,84.0227,83.8557,83.8954,28553.0
2020-01-10 14:10:00,105.5,105.52,105.19,105.22,46802.0,83.8875,83.9034,83.641,83.6648,46802.0
2020-01-10 14:20:00,105.24,105.24,105.1,105.12,23348.0,83.6807,83.6807,83.5694,83.5853,23348.0
2020-01-10 14:30:00,105.13,105.16,105.07,105.08,18607.0,83.5933,83.6171,83.5456,83.5535,18607.0
2020-01-10 14:40:00,105.08,105.29,105.06,105.19,26205.0,83.5535,83.7205,83.5376,83.641,26205.0
2020-01-10 14:50:00,105.22,105.42,105.22,105.4,16555.0,83.6648,83.8239,83.6648,83.808,16555.0
2020-01-10 15:00:00,105.42,105.43,105.15,105.15,21860.0,83.8239,83.8318,83.6092,83.6092,21860.0
2020-01-10 15:10:00,105.17,105.24,105.16,105.18,37319.0,83.6251,83.6807,83.6171,83.633,37319.0
2020-01-10 15:20:00,105.18,105.31,105.17,105.29,20837.0,83.633,83.7364,83.6251,83.7205,20837.0
2020-01-10 15:30:00,105.28,105.33,104.95,104.96,32032.0,83.7126,83.7523,83.4502,83.4581,32032.0
2020-01-10 15:40:00,104.94,105.02,104.84,104.85,39401.0,83.4422,83.5058,83.3627,83.3706,39401.0
2020-01-10 15:50:00,104.81,105.02,104.81,104.89,113044.0,83.3388,83.5058,83.3388,83.4024,113044.0
2020-01-13 09:30:00,104.92,105.49,104.87,105.41,75644.0,83.4263,83.8795,83.3865,83.8159,75644.0
2020-01-13 09:40:00,105.4,105.73,105.21,105.62,38385.0,83.808,84.0704,83.6569,83.9829,38385.0
2020-01-13 09:50:00,105.64,106.01,105.54,105.97,25120.0,83.9988,84.293,83.9193,84.2612,25120.0
2020-01-13 10:00:00,105.96,106.02,105.33,105.33,20116.0,84.2532,84.301,83.7523,83.7523,20116.0
2020-01-13 10:10:00,105.3,105.3,104.77,104.91,24999.0,83.7285,83.7285,83.307,83.4183,24999.0
2020-01-13 10:20:00,104.89,105.18,104.89,105.01,11367.0,83.4024,83.633,83.4024,83.4979,11367.0
2020-01-13 10:30:00,105.04,105.14,104.89,105.06,24552.0,83.5217,83.6012,83.4024,83.5376,24552.0
2020-01-13 10:40:00,105.09,105.1,104.76,105.0,26139.0,83.5615,83.5694,83.2991,83.4899,26139.0
2020-01-13 10:50:00,104.97,105.13,104.93,105.03,18989.0,83.4661,83.5933,83.4343,83.5138,18989.0
2020-01-13 11:00:00,105.05,105.18,104.97,105.07,21235.0,83.5297,83.633,83.4661,83.5456,21235.0
2020-01-13 11:10:00,105.06,105.32,104.96,105.23,30258.0,83.5376,83.7444,83.4581,83.6728,30258.0
2020-01-13 11:20:00,105.21,105.29,104.88,105.0,20154.0,83.6569,83.7205,83.3945,83.4899,20154.0
2020-01-13 11:30:00,105.02,105.25,104.98,105.25,14178.0,83.5058,83.6887,83.474,83.6887,14178.0
2020-01-13 11:40:00,105.28,105.38,105.24,105.35,10825.0,83.7126,83.7921,83.6807,83.7682,10825.0
2020-01-13 11:50:00,105.35,105.43,105.21,105.21,8319.0,83.7682,83.8318,83.6569,83.6569,8319.0
2020-01-13 12:00:00,105.23,105.25,105.05,105.22,11253.0,83.6728,83.6887,83.5297,83.6648,11253.0
2020-01-13 12:10:00,105.23,105.32,105.02,105.02,20094.0,83.6728,83.7444,83.5058,83.5058,20094.0
2020-01-13 12:20:00,105.02,105.04,104.7,104.7,11374.0,83.5058,83.5217,83.2514,83.2514,11374.0
2020-01-13 12:30:00,104.71,104.82,104.62,104.7,13908.0,83.2593,83.3468,83.1878,83.2514,13908.0
2020-01-13 12:40:00,104.68,104.84,104.6,104.81,9339.0,83.2355,83.3627,83.1719,83.3388,9339.0
2020-01-13 12:50:00,104.8,104.81,104.64,104.65,8628.0,83.3309,83.3388,83.2037,83.2116,8628.0
2020-01-13 13:00:00,104.65,104.71,104.56,104.61,14084.0,83.2116,83.2593,83.14,83.1798,14084.0
2020-01-13 13:10:00,104.61,104.65,104.54,104.59,18641.0,83.1798,83.2116,83.1241,83.1639,18641.0
2020-01-13 13:20:00,104.61,104.72,104.61,104.71,12506.0,83.1798,83.2673,83.1798,83.2593,12506.0
2020-01-13 13:30:00,104.7,104.78,104.62,104.77,17192.0,83.2514,83.315,83.1878,83.307,17192.0
2020-01-13 13:40:00,104.78,104.96,104.72,104.91,25740.0,83.315,83.4581,83.2673,83.4183,25740.0
2020-01-13 13:50:00,104.92,105.21,104.92,105.11,25070.0,83.4263,83.6569,83.4263,83.5774,25070.0
2020-01-13 14:00:00,105.11,105.19,105.01,105.19,19663.0,83.5774,83.641,83.4979,83.641,19663.0
2020-01-13 14:10:00,105.18,105.23,104.97,105.09,29970.0,83.633,83.6728,83.4661,83.5615,29970.0
2020-01-13 14:20:00,105.09,105.09,104.96,105.03,17020.0,83.5615,83.5615,83.4581,83.5138,17020.0
2020-01-13 14:30:00,105.01,105.17,105.0,105.14,19254.0,83.4979,83.6251,83.4899,83.6012,19254.0
2020-01-13 14:40:00,105.13,105.26,105.13,105.22,11991.0,83.5933,83.6966,83.5933,83.6648,11991.0
2020-01-13 14:50:00,105.22,105.4,105.22,105.31,21201.0,83.6648,83.808,83.6648,83.7364,21201.0
2020-01-13 15:00:00,105.31,105.31,105.19,105.27,11453.0,83.7364,83.7364,83.641,83.7046,11453.0
2020-01-13 15:10:00,105.27,105.33,105.24,105.24,10626.0,83.7046,83.7523,83.6807,83.6807,10626.0
2020-01-13 15:20:00,105.24,105.24,105.05,105.05,14589.0,83.6807,83.6807,83.5297,83.5297,14589.0
2020-01-13 15:30:00,105.07,105.25,105.05,105.19,27842.0,83.5456,83.6887,83.5297,83.641,27842.0
2020-01-13 15:40:00,105.18,105.4,105.18,105.39,74631.0,83.633,83.808,83.633,83.8,74631.0
2020-01-13 15:50:00,105.39,105.48,105.29,105.31,100746.0,83.8,83.8716,83.7205,83.7364,100746.0
2020-01-14 09:30:00,105.27,105.8,105.06,105.32,67479.0,83.7046,84.126,83.5376,83.7444,67479.0
2020-01-14 09:40:00,105.24,105.49,104.98,105.25,29973.0,83.6807,83.8795,83.474,83.6887,29973.0
2020-01-14 09:50:00,105.23,105.64,105.17,105.55,31202.0,83.6728,83.9988,83.6251,83.9272,31202.0
2020-01-14 10:00:00,105.52,105.7,105.33,105.37,41982.0,83.9034,84.0465,83.7523,83.7841,41982.0
2020-01-14 10:10:00,105.46,105.55,105.16,105.16,23494.0,83.8557,83.9272,83.6171,83.6171,23494.0
2020-01-14 10:20:00,105.16,105.27,105.02,105.22,26978.0,83.6171,83.7046,83.5058,83.6648,26978.0
2020-01-14 10:30:00,105.25,105.62,105.22,105.59,29456.0,83.6887,83.9829,83.6648,83.959,29456.0
2020-01-14 10:40:00,105.61,106.16,105.58,106.16,67776.0,83.9749,84.4123,83.9511,84.4123,67776.0
2020-01-14 10:50:00,106.17,106.2,105.84,105.9,31977.0,84.4202,84.4441,84.1578,84.2055,31977.0
2020-01-14 11:00:00,105.94,106.12,105.89,106.12,17591.0,84.2373,84.3805,84.1976,84.3805,17591.0
2020-01-14 11:10:00,106.14,106.19,106.06,106.12,26058.0,84.3964,84.4361,84.3328,84.3805,26058.0
2020-01-14 11:20:00,106.15,106.32,106.11,106.16,26642.0,84.4043,84.5395,84.3725,84.4123,26642.0
2020-01-14 11:30:00,106.22,106.32,106.19,106.32,19777.0,84.46,84.5395,84.4361,84.5395,19777.0
2020-01-14 11:40:00,106.33,106.34,106.04,106.2,29299.0,84.5475,84.5554,84.3169,84.4441,29299.0
2020-01-14 11:50:00,106.19,106.34,106.16,106.18,27037.0,84.4361,84.5554,84.4123,84.4282,27037.0
2020-01-14 12:00:00,106.21,106.34,106.13,106.31,23568.0,84.452,84.5554,84.3884,84.5315,23568.0
2020-01-14 12:10:00,106.31,106.55,106.31,106.5,26962.0,84.5315,84.7224,84.5315,84.6826,26962.0
2020-01-14 12:20:00,106.5,106.63,106.45,106.63,21629.0,84.6826,84.786,84.6429,84.786,21629.0
2020-01-14 12:30:00,106.63,106.66,106.52,106.55,20385.0,84.786,84.8098,84.6985,84.7224,20385.0
2020-01-14 12:40:00,106.54,106.58,106.38,106.48,35317.0,84.7144,84.7462,84.5872,84.6667,35317.0
2020-01-14 12:50:00,106.5,106.64,106.5,106.5,27947.0,84.6826,84.7939,84.6826,84.6826,27947.0
2020-01-14 13:00:00,106.5,106.56,106.28,106.28,23158.0,84.6826,84.7303,84.5077,84.5077,23158.0
2020-01-14 13:10:00,106.27,106.53,106.26,106.53,20449.0,84.4997,84.7065,84.4918,84.7065,20449.0
2020-01-14 13:20:00,106.56,106.56,106.39,106.39,22908.0,84.7303,84.7303,84.5952,84.5952,22908.0
2020-01-14 13:30:00,106.39,106.49,106.19,106.29,29052.0,84.5952,84.6747,84.4361,84.5156,29052.0
2020-01-14 13:40:00,106.34,106.37,106.15,106.25,25843.0,84.5554,84.5793,84.4043,84.4838,25843.0
2020-01-14 13:50:00,106.23,106.26,106.08,106.1,26310.0,84.4679,84.4918,84.3487,84.3646,26310.0
2020-01-14 14:00:00,106.1,106.11,105.87,105.88,66564.0,84.3646,84.3725,84.1817,84.1896,66564.0
2020-01-14 14:10:00,105.87,105.92,105.79,105.79,36179.0,84.1817,84.2214,84.1181,84.1181,36179.0
2020-01-14 14:20:00,105.82,106.13,105.76,106.13,22496.0,84.1419,84.3884,84.0942,84.3884,22496.0
2020-01-14 14:30:00,106.12,106.27,106.05,106.22,19956.0,84.3805,84.4997,84.3248,84.46,19956.0
2020-01-14 14:40:00,106.19,106.32,106.13,106.29,19912.0,84.4361,84.5395,84.3884,84.5156,19912.0
2020-01-14 14:50:00,106.29,106.31,106.03,106.03,24251.0,84.5156,84.5315,84.3089,84.3089,24251.0
2020-01-14 15:00:00,106.04,106.08,105.95,105.96,23963.0,84.3169,84.3487,84.2453,84.2532,23963.0
2020-01-14 15:10:00,105.97,106.02,105.92,105.95,21364.0,84.2612,84.301,84.2214,84.2453,21364.0
2020-01-14 15:20:00,105.96,106.1,105.92,105.93,31070.0,84.2532,84.3646,84.2214,84.2294,31070.0
2020-01-14 15:30:00,105.93,106.35,105.93,106.31,54529.0,84.2294,84.5634,84.2294,84.5315,54529.0
2020-01-14 15:40:00,106.32,106.5,106.16,106.19,70567.0,84.5395,84.6826,84.4123,84.4361,70567.0
2020-01-14 15:50:00,106.2,106.4,106.11,106.37,250705.0,84.4441,84.6031,84.3725,84.5793,250705.0
2020-01-15 09:30:00,105.71,105.71,104.67,105.13,96544.0,84.0545,84.0545,83.2275,83.5933,96544.0
2020-01-15 09:40:00,105.15,105.68,105.09,105.58,40008.0,83.6092,84.0306,83.5615,83.9511,40008.0
2020-01-15 09:50:00,105.59,105.71,105.18,105.38,28751.0,83.959,84.0545,83.633,83.7921,28751.0
2020-01-15 10:00:00,105.4,105.4,104.85,104.98,45281.0,83.808,83.808,83.3706,83.474,45281.0
2020-01-15 10:10:00,104.98,105.16,104.85,104.98,27018.0,83.474,83.6171,83.3706,83.474,27018.0
2020-01-15 10:20:00,104.98,105.02,104.52,104.53,40251.0,83.474,83.5058,83.1082,83.1162,40251.0
2020-01-15 10:30:00,104.52,104.59,104.12,104.13,60434.0,83.1082,83.1639,82.7902,82.7981,60434.0
2020-01-15 10:40:00,104.12,104.42,104.12,104.29,37401.0,82.7902,83.0287,82.7902,82.9254,37401.0
2020-01-15 10:50:00,104.3,104.4,104.12,104.4,41649.0,82.9333,83.0128,82.7902,83.0128,41649.0
2020-01-15 11:00:00,104.36,104.83,104.32,104.8,35327.0,82.981,83.3547,82.9492,83.3309,35327.0
2020-01-15 11:10:00,104.81,105.08,104.62,104.97,31527.0,83.3388,83.5535,83.1878,83.4661,31527.0
2020-01-15 11:20:00,104.99,105.31,104.99,105.26,36308.0,83.482,83.7364,83.482,83.6966,36308.0
2020-01-15 11:30:00,105.27,105.35,105.16,105.33,20675.0,83.7046,83.7682,83.6171,83.7523,20675.0
2020-01-15 11:40:00,105.32,105.35,105.21,105.34,19713.0,83.7444,83.7682,83.6569,83.7603,19713.0
2020-01-15 11:50:00,105.36,105.36,105.05,105.15,15417.0,83.7762,83.7762,83.5297,83.6092,15417.0
2020-01-15 12:00:00,105.15,105.15,104.86,104.94,15292.0,83.6092,83.6092,83.3786,83.4422,15292.0
2020-01-15 12:10:00,104.94,105.06,104.86,104.88,15497.0,83.4422,83.5376,83.3786,83.3945,15497.0
2020-01-15 12:20:00,104.89,105.01,104.87,104.93,19989.0,83.4024,83.4979,83.3865,83.4343,19989.0
2020-01-15 12:30:00,104.94,105.06,104.9,105.04,15583.0,83.4422,83.5376,83.4104,83.5217,15583.0
2020-01-15 12:40:00,105.03,105.17,104.92,104.93,20978.0,83.5138,83.6251,83.4263,83.4343,20978.0
2020-01-15 12:50:00,104.92,104.92,104.58,104.63,18277.0,83.4263,83.4263,83.156,83.1957,18277.0
2020-01-15 13:00:00,104.64,104.85,104.59,104.83,18774.0,83.2037,83.3706,83.1639,83.3547,18774.0
2020-01-15 13:10:00,104.85,104.87,104.79,104.86,10723.0,83.3706,83.3865,83.3229,83.3786,10723.0
2020-01-15 13:20:00,104.89,104.95,104.79,104.81,14577.0,83.4024,83.4502,83.3229,83.3388,14577.0
2020-01-15 13:30:00,104.84,104.9,104.76,104.9,15810.0,83.3627,83.4104,83.2991,83.4104,15810.0
2020-01-15 13:40:00,104.88,104.95,104.82,104.88,16161.0,83.3945,83.4502,83.3468,83.3945,16161.0
2020-01-15 13:50:00,104.89,104.92,104.46,104.53,23415.0,83.4024,83.4263,83.0605,83.1162,23415.0
2020-01-15 14:00:00,104.55,104.69,104.52,104.69,21191.0,83.1321,83.2434,83.1082,83.2434,21191.0
2020-01-15 14:10:00,104.69,104.77,104.66,104.67,16211.0,83.2434,83.307,83.2196,83.2275,16211.0
2020-01-15 14:20:00,104.68,104.79,104.67,104.77,15927.0,83.2355,83.3229,83.2275,83.307,15927.0
2020-01-15 14:30:00,104.75,104.77,104.66,104.74,14622.0,83.2911,83.307,83.2196,83.2832,14622.0
2020-01-15 14:40:00,104.75,104.81,104.73,104.77,18702.0,83.2911,83.3388,83.2752,83.307,18702.0
2020-01-15 14:50:00,104.79,104.9,104.76,104.84,20354.0,83.3229,83.4104,83.2991,83.3627,20354.0
2020-01-15 15:00:00,104.84,104.84,104.59,104.59,23542.0,83.3627,83.3627,83.1639,83.1639,23542.0
2020-01-15 15:10:00,104.61,104.78,104.6,104.73,40205.0,83.1798,83.315,83.1719,83.2752,40205.0
2020-01-15 15:20:00,104.73,104.74,104.57,104.66,27253.0,83.2752,83.2832,83.148,83.2196,27253.0
2020-01-15 15:30:00,104.66,104.7,104.56,104.59,40719.0,83.2196,83.2514,83.14,83.1639,40719.0
2020-01-15 15:40:00,104.57,104.86,104.52,104.77,47372.0,83.148,83.3786,83.1082,83.307,47372.0
2020-01-15 15:50:00,104.77,104.93,104.77,104.9,140251.0,83.307,83.4343,83.307,83.4104,140251.0
2020-01-16 09:30:00,105.56,105.67,105.18,105.31,59945.0,83.9352,84.0227,83.633,83.7364,59945.0
2020-01-16 09:40:00,105.3,105.55,105.25,105.46,50566.0,83.7285,83.9272,83.6887,83.8557,50566.0
2020-01-16 09:50:00,105.46,105.46,104.85,104.92,24578.0,83.8557,83.8557,83.3706,83.4263,24578.0
2020-01-16 10:00:00,104.81,105.1,104.75,104.81,18380.0,83.3388,83.5694,83.2911,83.3388,18380.0
2020-01-16 10:10:00,104.79,104.79,104.57,104.6,20293.0,83.3229,83.3229,83.148,83.1719,20293.0
2020-01-16 10:20:00,104.58,104.63,104.44,104.49,35400.0,83.156,83.1957,83.0446,83.0844,35400.0
2020-01-16 10:30:00,104.5,104.68,104.47,104.63,26820.0,83.0923,83.2355,83.0685,83.1957,26820.0
2020-01-16 10:40:00,104.63,104.71,104.43,104.61,26972.0,83.1957,83.2593,83.0367,83.1798,26972.0
2020-01-16 10:50:00,104.62,104.63,104.46,104.46,18849.0,83.1878,83.1957,83.0605,83.0605,18849.0
2020-01-16 11:00:00,104.46,104.5,104.3,104.39,18503.0,83.0605,83.0923,82.9333,83.0049,18503.0
2020-01-16 11:10:00,104.4,104.59,104.3,104.55,20717.0,83.0128,83.1639,82.9333,83.1321,20717.0
2020-01-16 11:20:00,104.58,104.7,104.52,104.65,32231.0,83.156,83.2514,83.1082,83.2116,32231.0
2020-01-16 11:30:00,104.66,104.69,104.55,104.55,14123.0,83.2196,83.2434,83.1321,83.1321,14123.0
2020-01-16 11:40:00,104.57,104.67,104.53,104.57,15244.0,83.148,83.2275,83.1162,83.148,15244.0
2020-01-16 11:50:00,104.58,104.62,104.37,104.38,14184.0,83.156,83.1878,82.989,82.9969,14184.0
2020-01-16 12:00:00,104.35,104.51,104.35,104.43,15646.0,82.9731,83.1003,82.9731,83.0367,15646.0
2020-01-16 12:10:00,104.45,104.45,104.23,104.23,18765.0,83.0526,83.0526,82.8777,82.8777,18765.0
2020-01-16 12:20:00,104.25,104.25,104.0,104.01,28699.0,82.8936,82.8936,82.6948,82.7027,28699.0
2020-01-16 12:30:00,104.01,104.1,103.95,104.02,24834.0,82.7027,82.7743,82.655,82.7107,24834.0
2020-01-16 12:40:00,104.01,104.1,103.96,104.03,30314.0,82.7027,82.7743,82.663,82.7186,30314.0
2020-01-16 12:50:00,104.03,104.03,103.91,103.99,14980.0,82.7186,82.7186,82.6232,82.6868,14980.0
2020-01-16 13:00:00,103.99,103.99,103.78,103.87,27137.0,82.6868,82.6868,82.5198,82.5914,27137.0
2020-01-16 13:10:00,103.85,103.85,103.65,103.79,26664.0,82.5755,82.5755,82.4165,82.5278,26664.0
2020-01-16 13:20:00,103.8,103.85,103.71,103.74,20104.0,82.5357,82.5755,82.4642,82.488,20104.0
2020-01-16 13:30:00,103.73,103.89,103.69,103.88,18565.0,82.4801,82.6073,82.4483,82.5994,18565.0
2020-01-16 13:40:00,103.87,103.92,103.8,103.88,18086.0,82.5914,82.6312,82.5357,82.5994,18086.0
2020-01-16 13:50:00,103.89,103.98,103.87,103.97,19134.0,82.6073,82.6789,82.5914,82.6709,19134.0
2020-01-16 14:00:00,103.98,104.14,103.97,104.06,30905.0,82.6789,82.8061,82.6709,82.7425,30905.0
2020-01-16 14:10:00,104.07,104.25,104.06,104.18,27709.0,82.7504,82.8936,82.7425,82.8379,27709.0
2020-01-16 14:20:00,104.17,104.17,104.0,104.04,23919.0,82.8299,82.8299,82.6948,82.7266,23919.0
2020-01-16 14:30:00,104.05,104.23,104.04,104.19,27480.0,82.7345,82.8777,82.7266,82.8458,27480.0
2020-01-16 14:40:00,104.19,104.28,104.14,104.14,34370.0,82.8458,82.9174,82.8061,82.8061,34370.0
2020-01-16 14:50:00,104.14,104.14,103.99,104.09,26735.0,82.8061,82.8061,82.6868,82.7663,26735.0
2020-01-16 15:00:00,104.1,104.22,104.04,104.15,28379.0,82.7743,82.8697,82.7266,82.814,28379.0
2020-01-16 15:10:00,104.14,104.15,103.92,103.93,25414.0,82.8061,82.814,82.6312,82.6391,25414.0
2020-01-16 15:20:00,103.9,104.04,103.88,103.98,40649.0,82.6153,82.7266,82.5994,82.6789,40649.0
2020-01-16 15:30:00,103.98,104.06,103.95,103.98,40383.0,82.6789,82.7425,82.655,82.6789,40383.0
2020-01-16 15:40:00,103.98,103.98,103.69,103.77,58439.0,82.6789,82.6789,82.4483,82.5119,58439.0
2020-01-16 15:50:00,103.8,103.9,103.69,103.81,173521.0,82.5357,82.6153,82.4483,82.5437,173521.0
2020-01-17 09:30:00,103.79,103.95,103.09,103.13,276374.0,82.5278,82.655,81.9712,82.003,276374.0
2020-01-17 09:40:00,103.13,103.6,103.09,103.37,37961.0,82.003,82.3767,81.9712,82.1938,37961.0
2020-01-17 09:50:00,103.34,103.41,102.77,102.8,43831.0,82.17,82.2256,81.7167,81.7406,43831.0
2020-01-17 10:00:00,102.78,103.07,102.59,102.59,44106.0,81.7247,81.9553,81.5736,81.5736,44106.0
2020-01-17 10:10:00,102.6,103.35,102.57,102.84,27504.0,81.5816,82.1779,81.5577,81.7724,27504.0
2020-01-17 10:20:00,102.9,103.19,102.82,103.01,23914.0,81.8201,82.0507,81.7565,81.9076,23914.0
2020-01-17 10:30:00,103.03,103.07,102.73,102.76,19942.0,81.9235,81.9553,81.6849,81.7088,19942.0
2020-01-17 10:40:00,102.74,102.8,102.52,102.61,40704.0,81.6929,81.7406,81.518,81.5895,40704.0
2020-01-17 10:50:00,102.6,102.89,102.53,102.89,21170.0,81.5816,81.8122,81.5259,81.8122,21170.0
2020-01-17 11:00:00,102.9,102.99,102.77,102.88,21269.0,81.8201,81.8917,81.7167,81.8042,21269.0
2020-01-17 11:10:00,102.86,102.98,102.75,102.92,21062.0,81.7883,81.8837,81.7008,81.836,21062.0
2020-01-17 11:20:00,102.87,103.11,102.8,103.06,28896.0,81.7963,81.9871,81.7406,81.9473,28896.0
2020-01-17 11:30:00,103.05,103.25,103.04,103.22,19602.0,81.9394,82.0984,81.9314,82.0746,19602.0
2020-01-17 11:40:00,103.23,103.32,103.21,103.27,24998.0,82.0825,82.1541,82.0666,82.1143,24998.0
2020-01-17 11:50:00,103.31,103.4,103.26,103.34,21774.0,82.1461,82.2177,82.1064,82.17,21774.0
2020-01-17 12:00:00,103.35,103.5,103.32,103.39,18625.0,82.1779,82.2972,82.1541,82.2097,18625.0
2020-01-17 12:10:00,103.38,103.43,103.25,103.31,20113.0,82.2018,82.2415,82.0984,82.1461,20113.0
2020-01-17 12:20:00,103.31,103.33,103.16,103.19,14444.0,82.1461,82.162,82.0269,82.0507,14444.0
2020-01-17 12:30:00,103.2,103.23,102.96,103.14,17220.0,82.0587,82.0825,81.8678,82.0109,17220.0
2020-01-17 12:40:00,103.13,103.26,103.07,103.15,9296.0,82.003,82.1064,81.9553,82.0189,9296.0
2020-01-17 12:50:00,103.14,103.29,103.12,103.27,17878.0,82.0109,82.1302,81.995,82.1143,17878.0
2020-01-17 13:00:00,103.26,103.46,103.23,103.4,15977.0,82.1064,82.2654,82.0825,82.2177,15977.0
2020-01-17 13:10:00,103.42,103.53,103.38,103.53,15776.0,82.2336,82.3211,82.2018,82.3211,15776.0
2020-01-17 13:20:00,103.54,103.56,103.44,103.5,12717.0,82.329,82.3449,82.2495,82.2972,12717.0
2020-01-17 13:30:00,103.5,103.62,103.5,103.6,13805.0,82.2972,82.3926,82.2972,82.3767,13805.0
2020-01-17 13:40:00,103.61,103.69,103.54,103.58,14344.0,82.3847,82.4483,82.329,82.3608,14344.0
2020-01-17 13:50:00,103.59,103.6,103.43,103.43,14823.0,82.3688,82.3767,82.2415,82.2415,14823.0
2020-01-17 14:00:00,103.44,103.48,103.33,103.4,16616.0,82.2495,82.2813,82.162,82.2177,16616.0
2020-01-17 14:10:00,103.37,103.37,102.97,103.0,59429.0,82.1938,82.1938,81.8758,81.8996,59429.0
2020-01-17 14:20:00,103.0,103.01,102.74,102.81,44512.0,81.8996,81.9076,81.6929,81.7486,44512.0
2020-01-17 14:30:00,102.83,102.94,102.61,102.93,102230.0,81.7645,81.8519,81.5895,81.844,102230.0
2020-01-17 14:40:00,102.9,102.93,102.76,102.89,46844.0,81.8201,81.844,81.7088,81.8122,46844.0
2020-01-17 14:50:00,102.88,103.02,102.86,103.0,42440.0,81.8042,81.9155,81.7883,81.8996,42440.0
2020-01-17 15:00:00,103.0,103.07,102.9,102.9,34442.0,81.8996,81.9553,81.8201,81.8201,34442.0
2020-01-17 15:10:00,102.91,103.05,102.91,102.95,33105.0,81.8281,81.9394,81.8281,81.8599,33105.0
2020-01-17 15:20:00,102.95,103.21,102.94,103.2,50867.0,81.8599,82.0666,81.8519,82.0587,50867.0
2020-01-17 15:30:00,103.2,103.4,103.19,103.25,53388.0,82.0587,82.2177,82.0507,82.0984,53388.0
2020-01-17 15:40:00,103.25,103.35,103.21,103.3,76995.0,82.0984,82.1779,82.0666,82.1382,76995.0
2020-01-17 15:50:00,103.36,103.42,103.24,103.3,270820.0,82.1859,82.2336,82.0905,82.1382,270820.0
2020-01-21 09:30:00,102.5,102.99,102.5,102.59,81864.0,81.5021,81.8917,81.5021,81.5736,81864.0
2020-01-21 09:40:00,102.61,102.65,102.15,102.53,61481.0,81.5895,81.6213,81.2238,81.5259,61481.0
2020-01-21 09:50:00,102.57,102.57,101.91,102.02,39249.0,81.5577,81.5577,81.0329,81.1204,39249.0
2020-01-21 10:00:00,101.98,102.33,101.91,102.28,27833.0,81.0886,81.3669,81.0329,81.3271,27833.0
2020-01-21 10:10:00,102.33,102.53,102.26,102.28,32224.0,81.3669,81.5259,81.3112,81.3271,32224.0
2020-01-21 10:20:00,102.25,102.37,102.16,102.24,70588.0,81.3033,81.3987,81.2317,81.2953,70588.0
2020-01-21 10:30:00,102.24,102.38,102.08,102.2,46614.0,81.2953,81.4066,81.1681,81.2635,46614.0
2020-01-21 10:40:00,102.21,102.49,102.1,102.49,15267.0,81.2715,81.4941,81.184,81.4941,15267.0
2020-01-21 10:50:00,102.51,102.73,102.41,102.44,29278.0,81.51,81.6849,81.4305,81.4543,29278.0
2020-01-21 11:00:00,102.41,102.51,102.23,102.38,20069.0,81.4305,81.51,81.2874,81.4066,20069.0
2020-01-21 11:10:00,102.36,102.42,102.26,102.4,13406.0,81.3907,81.4384,81.3112,81.4225,13406.0
2020-01-21 11:20:00,102.41,102.41,102.06,102.11,24971.0,81.4305,81.4305,81.1522,81.192,24971.0
2020-01-21 11:30:00,102.07,102.13,101.99,102.13,18594.0,81.1601,81.2079,81.0965,81.2079,18594.0
2020-01-21 11:40:00,102.11,102.24,102.07,102.16,26724.0,81.192,81.2953,81.1601,81.2317,26724.0
2020-01-21 11:50:00,102.18,102.56,102.15,102.46,27751.0,81.2476,81.5498,81.2238,81.4703,27751.0
2020-01-21 12:00:00,102.47,102.49,102.29,102.45,15457.0,81.4782,81.4941,81.3351,81.4623,15457.0
2020-01-21 12:10:00,102.46,102.5,102.39,102.46,13821.0,81.4703,81.5021,81.4146,81.4703,13821.0
2020-01-21 12:20:00,102.45,102.48,102.35,102.42,11212.0,81.4623,81.4862,81.3828,81.4384,11212.0
2020-01-21 12:30:00,102.4,102.6,102.39,102.55,14611.0,81.4225,81.5816,81.4146,81.5418,14611.0
2020-01-21 12:40:00,102.57,102.58,102.47,102.57,13111.0,81.5577,81.5657,81.4782,81.5577,13111.0
2020-01-21 12:50:00,102.55,102.63,102.5,102.53,13764.0,81.5418,81.6054,81.5021,81.5259,13764.0
2020-01-21 13:00:00,102.54,102.54,102.39,102.48,12158.0,81.5339,81.5339,81.4146,81.4862,12158.0
2020-01-21 13:10:00,102.48,102.56,102.44,102.52,19417.0,81.4862,81.5498,81.4543,81.518,19417.0
2020-01-21 13:20:00,102.51,102.59,102.46,102.57,19184.0,81.51,81.5736,81.4703,81.5577,19184.0
2020-01-21 13:30:00,102.59,102.67,102.52,102.55,34108.0,81.5736,81.6372,81.518,81.5418,34108.0
2020-01-21 13:40:00,102.56,102.71,102.53,102.59,19232.0,81.5498,81.669,81.5259,81.5736,19232.0
2020-01-21 13:50:00,102.59,102.59,102.17,102.25,18088.0,81.5736,81.5736,81.2397,81.3033,18088.0
2020-01-21 14:00:00,102.25,102.41,102.25,102.39,14825.0,81.3033,81.4305,81.3033,81.4146,14825.0
2020-01-21 14:10:00,102.38,102.42,102.28,102.36,11562.0,81.4066,81.4384,81.3271,81.3907,11562.0
2020-01-21 14:20:00,102.37,102.37,102.21,102.24,12539.0,81.3987,81.3987,81.2715,81.2953,12539.0
2020-01-21 14:30:00,102.25,102.45,102.19,102.45,15114.0,81.3033,81.4623,81.2556,81.4623,15114.0
2020-01-21 14:40:00,102.46,102.49,102.24,102.24,10081.0,81.4703,81.4941,81.2953,81.2953,10081.0
2020-01-21 14:50:00,102.24,102.33,102.19,102.31,14759.0,81.2953,81.3669,81.2556,81.351,14759.0
2020-01-21 15:00:00,102.32,102.36,102.23,102.27,22658.0,81.3589,81.3907,81.2874,81.3192,22658.0
2020-01-21 15:10:00,102.24,102.33,102.2,102.24,26208.0,81.2953,81.3669,81.2635,81.2953,26208.0
2020-01-21 15:20:00,102.24,102.32,102.23,102.23,30420.0,81.2953,81.3589,81.2874,81.2874,30420.0
2020-01-21 15:30:00,102.23,102.34,102.16,102.19,34414.0,81.2874,81.3748,81.2317,81.2556,34414.0
2020-01-21 15:40:00,102.17,102.2,102.07,102.07,42580.0,81.2397,81.2635,81.1601,81.1601,42580.0
2020-01-21 15:50:00,102.03,102.37,102.0,102.32,192979.0,81.1283,81.3987,81.1045,81.3589,192979.0
2020-01-22 09:30:00,102.8,102.8,101.97,102.41,46069.0,81.7406,81.7406,81.0806,81.4305,46069.0
2020-01-22 09:40:00,102.45,102.68,102.31,102.56,33251.0,81.4623,81.6452,81.351,81.5498,33251.0
2020-01-22 09:50:00,102.63,102.88,102.62,102.77,44533.0,81.6054,81.8042,81.5975,81.7167,44533.0
2020-01-22 10:00:00,102.73,102.9,102.54,102.87,31672.0,81.6849,81.8201,81.5339,81.7963,31672.0
2020-01-22 10:10:00,102.88,102.99,102.5,102.72,69705.0,81.8042,81.8917,81.5021,81.677,69705.0
2020-01-22 10:20:00,102.75,102.77,102.52,102.65,28587.0,81.7008,81.7167,81.518,81.6213,28587.0
2020-01-22 10:30:00,102.65,102.77,102.54,102.77,25882.0,81.6213,81.7167,81.5339,81.7167,25882.0
2020-01-22 10:40:00,102.78,102.88,102.64,102.66,42830.0,81.7247,81.8042,81.6134,81.6293,42830.0
2020-01-22 10:50:00,102.66,102.67,102.31,102.34,14463.0,81.6293,81.6372,81.351,81.3748,14463.0
2020-01-22 11:00:00,102.33,102.34,102.17,102.25,20372.0,81.3669,81.3748,81.2397,81.3033,20372.0
2020-01-22 11:10:00,102.25,102.25,101.9,101.9,23352.0,81.3033,81.3033,81.025,81.025,23352.0
2020-01-22 11:20:00,101.92,102.07,101.82,101.94,41386.0,81.0409,81.1601,80.9614,81.0568,41386.0
2020-01-22 11:30:00,101.94,102.05,101.91,101.99,23190.0,81.0568,81.1442,81.0329,81.0965,23190.0
2020-01-22 11:40:00,101.99,102.07,101.95,102.02,15491.0,81.0965,81.1601,81.0647,81.1204,15491.0
2020-01-22 11:50:00,102.01,102.16,101.97,102.16,21010.0,81.1124,81.2317,81.0806,81.2317,21010.0
2020-01-22 12:00:00,102.14,102.28,102.11,102.17,42209.0,81.2158,81.3271,81.192,81.2397,42209.0
2020-01-22 12:10:00,102.18,102.31,102.01,102.02,17550.0,81.2476,81.351,81.1124,81.1204,17550.0
2020-01-22 12:20:00,102.02,102.1,101.96,102.1,14500.0,81.1204,81.184,81.0727,81.184,14500.0
2020-01-22 12:30:00,102.09,102.1,101.96,101.98,17449.0,81.176,81.184,81.0727,81.0886,17449.0
2020-01-22 12:40:00,101.97,102.01,101.92,101.94,16372.0,81.0806,81.1124,81.0409,81.0568,16372.0
2020-01-22 12:50:00,101.95,102.05,101.93,101.95,26407.0,81.0647,81.1442,81.0488,81.0647,26407.0
2020-01-22 13:00:00,101.94,102.05,101.84,101.86,22210.0,81.0568,81.1442,80.9773,80.9932,22210.0
2020-01-22 13:10:00,101.85,101.87,101.67,101.67,21616.0,80.9852,81.0011,80.8421,80.8421,21616.0
2020-01-22 13:20:00,101.67,101.67,101.57,101.57,23202.0,80.8421,80.8421,80.7626,80.7626,23202.0
2020-01-22 13:30:00,101.59,101.91,101.56,101.88,28053.0,80.7785,81.0329,80.7546,81.0091,28053.0
2020-01-22 13:40:00,101.88,101.95,101.76,101.77,50379.0,81.0091,81.0647,80.9137,80.9216,50379.0
2020-01-22 13:50:00,101.77,101.77,101.64,101.68,24589.0,80.9216,80.9216,80.8182,80.85,24589.0
2020-01-22 14:00:00,101.67,101.73,101.62,101.7,27301.0,80.8421,80.8898,80.8023,80.8659,27301.0
2020-01-22 14:10:00,101.71,101.8,101.63,101.64,16072.0,80.8739,80.9455,80.8103,80.8182,16072.0
2020-01-22 14:20:00,101.63,101.73,101.57,101.69,16699.0,80.8103,80.8898,80.7626,80.858,16699.0
2020-01-22 14:30:00,101.69,101.77,101.64,101.75,22203.0,80.858,80.9216,80.8182,80.9057,22203.0
2020-01-22 14:40:00,101.74,101.86,101.69,101.84,14812.0,80.8977,80.9932,80.858,80.9773,14812.0
2020-01-22 14:50:00,101.84,101.88,101.82,101.85,13311.0,80.9773,81.0091,80.9614,80.9852,13311.0
2020-01-22 15:00:00,101.85,101.87,101.77,101.86,20523.0,80.9852,81.0011,80.9216,80.9932,20523.0
2020-01-22 15:10:00,101.87,101.9,101.8,101.82,22067.0,81.0011,81.025,80.9455,80.9614,22067.0
2020-01-22 15:20:00,101.83,101.84,101.69,101.84,29230.0,80.9693,80.9773,80.858,80.9773,29230.0
2020-01-22 15:30:00,101.85,102.04,101.84,102.02,82321.0,80.9852,81.1363,80.9773,81.1204,82321.0
2020-01-22 15:40:00,102.03,102.05,101.87,102.03,81717.0,81.1283,81.1442,81.0011,81.1283,81717.0
2020-01-22 15:50:00,102.04,102.06,101.68,101.83,223648.0,81.1363,81.1522,80.85,80.9693,223648.0
2020-01-23 09:30:00,101.49,101.49,100.35,100.44,117570.0,80.699,80.699,79.7925,79.8641,117570.0
2020-01-23 09:40:00,100.45,100.54,100.0,100.22,45258.0,79.872,79.9436,79.5142,79.6891,45258.0
2020-01-23 09:50:00,100.18,100.69,100.18,100.59,63338.0,79.6573,80.0628,79.6573,79.9833,63338.0
2020-01-23 10:00:00,100.6,101.09,100.52,100.88,81810.0,79.9913,80.3809,79.9277,80.2139,81810.0
2020-01-23 10:10:00,100.88,101.09,100.58,100.58,19967.0,80.2139,80.3809,79.9754,79.9754,19967.0
2020-01-23 10:20:00,100.58,100.83,100.53,100.53,27367.0,79.9754,80.1742,79.9356,79.9356,27367.0
2020-01-23 10:30:00,100.6,100.65,100.39,100.39,37143.0,79.9913,80.031,79.8243,79.8243,37143.0
2020-01-23 10:40:00,100.42,100.57,100.03,100.19,50286.0,79.8482,79.9674,79.5381,79.6653,50286.0
2020-01-23 10:50:00,100.18,100.25,100.0,100.25,42399.0,79.6573,79.713,79.5142,79.713,42399.0
2020-01-23 11:00:00,100.31,100.85,100.31,100.79,152468.0,79.7607,80.1901,79.7607,80.1424,152468.0
2020-01-23 11:10:00,100.79,100.93,100.6,100.61,27214.0,80.1424,80.2537,79.9913,79.9992,27214.0
2020-01-23 11:20:00,100.6,100.87,100.57,100.74,20064.0,79.9913,80.206,79.9674,80.1026,20064.0
2020-01-23 11:30:00,100.73,101.17,100.72,101.17,19254.0,80.0947,80.4445,80.0867,80.4445,19254.0
2020-01-23 11:40:00,101.18,101.38,101.18,101.26,25066.0,80.4525,80.6115,80.4525,80.5161,25066.0
2020-01-23 11:50:00,101.26,101.4,101.16,101.16,33773.0,80.5161,80.6274,80.4366,80.4366,33773.0
2020-01-23 12:00:00,101.17,101.32,100.99,101.32,23770.0,80.4445,80.5638,80.3014,80.5638,23770.0
2020-01-23 12:10:00,101.33,101.45,101.26,101.34,13049.0,80.5717,80.6672,80.5161,80.5797,13049.0
2020-01-23 12:20:00,101.36,101.44,101.29,101.34,13829.0,80.5956,80.6592,80.5399,80.5797,13829.0
2020-01-23 12:30:00,101.34,101.42,101.17,101.23,16127.0,80.5797,80.6433,80.4445,80.4922,16127.0
2020-01-23 12:40:00,101.23,101.52,101.2,101.5,11997.0,80.4922,80.7228,80.4684,80.7069,11997.0
2020-01-23 12:50:00,101.5,101.57,101.4,101.49,13174.0,80.7069,80.7626,80.6274,80.699,13174.0
2020-01-23 13:00:00,101.48,101.62,101.43,101.61,6874.0,80.691,80.8023,80.6513,80.7944,6874.0
2020-01-23 13:10:00,101.63,101.67,101.46,101.52,12840.0,80.8103,80.8421,80.6751,80.7228,12840.0
2020-01-23 13:20:00,101.52,101.66,101.47,101.65,11568.0,80.7228,80.8341,80.6831,80.8262,11568.0
2020-01-23 13:30:00,101.61,101.8,101.55,101.8,44965.0,80.7944,80.9455,80.7467,80.9455,44965.0
2020-01-23 13:40:00,101.8,101.87,101.71,101.76,21204.0,80.9455,81.0011,80.8739,80.9137,21204.0
2020-01-23 13:50:00,101.78,101.83,101.7,101.83,48178.0,80.9296,80.9693,80.8659,80.9693,48178.0
2020-01-23 14:00:00,101.82,101.95,101.74,101.86,50848.0,80.9614,81.0647,80.8977,80.9932,50848.0
2020-01-23 14:10:00,101.87,101.94,101.78,101.94,21477.0,81.0011,81.0568,80.9296,81.0568,21477.0
2020-01-23 14:20:00,101.94,102.0,101.85,101.93,37750.0,81.0568,81.1045,80.9852,81.0488,37750.0
2020-01-23 14:30:00,101.94,102.01,101.93,102.0,32153.0,81.0568,81.1124,81.0488,81.1045,32153.0
2020-01-23 14:40:00,102.0,102.04,101.85,101.91,30723.0,81.1045,81.1363,80.9852,81.0329,30723.0
2020-01-23 14:50:00,101.91,101.91,101.7,101.84,26387.0,81.0329,81.0329,80.8659,80.9773,26387.0
2020-01-23 15:00:00,101.82,102.04,101.82,102.04,23516.0,80.9614,81.1363,80.9614,81.1363,23516.0
2020-01-23 15:10:00,102.03,102.06,101.89,101.92,23316.0,81.1283,81.1522,81.017,81.0409,23316.0
2020-01-23 15:20:00,101.9,102.13,101.89,102.09,25731.0,81.025,81.2079,81.017,81.176,25731.0
2020-01-23 15:30:00,102.06,102.13,101.89,101.9,45230.0,81.1522,81.2079,81.017,81.025,45230.0
2020-01-23 15:40:00,101.92,102.05,101.83,101.94,48911.0,81.0409,81.1442,80.9693,81.0568,48911.0
2020-01-23 15:50:00,101.93,102.13,101.84,102.07,206839.0,81.0488,81.2079,80.9773,81.1601,206839.0
2020-01-24 09:30:00,101.9,101.99,101.03,101.08,73628.0,81.025,81.0965,80.3332,80.373,73628.0
2020-01-24 09:40:00,101.08,101.36,101.01,101.26,30545.0,80.373,80.5956,80.3173,80.5161,30545.0
2020-01-24 09:50:00,101.21,101.21,100.6,101.05,32417.0,80.4763,80.4763,79.9913,80.3491,32417.0
2020-01-24 10:00:00,100.91,100.98,100.52,100.53,27822.0,80.2378,80.2934,79.9277,79.9356,27822.0
2020-01-24 10:10:00,100.53,100.6,100.15,100.23,58956.0,79.9356,79.9913,79.6335,79.6971,58956.0
2020-01-24 10:20:00,100.28,100.69,100.25,100.47,23898.0,79.7368,80.0628,79.713,79.8879,23898.0
2020-01-24 10:30:00,100.45,100.67,100.38,100.43,35247.0,79.872,80.0469,79.8164,79.8561,35247.0
2020-01-24 10:40:00,100.41,100.44,100.16,100.36,39135.0,79.8402,79.8641,79.6414,79.8005,39135.0
2020-01-24 10:50:00,100.36,100.44,100.28,100.36,18719.0,79.8005,79.8641,79.7368,79.8005,18719.0
2020-01-24 11:00:00,100.38,100.58,100.33,100.57,20585.0,79.8164,79.9754,79.7766,79.9674,20585.0
2020-01-24 11:10:00,100.57,100.68,100.3,100.43,21452.0,79.9674,80.0549,79.7527,79.8561,21452.0
2020-01-24 11:20:00,100.43,100.47,100.21,100.21,21809.0,79.8561,79.8879,79.6812,79.6812,21809.0
2020-01-24 11:30:00,100.2,100.28,99.96,100.1,49286.0,79.6732,79.7368,79.4824,79.5937,49286.0
2020-01-24 11:40:00,100.11,100.12,99.86,99.88,27695.0,79.6017,79.6096,79.4029,79.4188,27695.0
2020-01-24 11:50:00,99.89,99.91,99.73,99.76,21753.0,79.4267,79.4426,79.2995,79.3234,21753.0
2020-01-24 12:00:00,99.76,99.79,99.61,99.7,25256.0,79.3234,79.3472,79.2041,79.2757,25256.0
2020-01-24 12:10:00,99.69,99.69,99.37,99.51,34092.0,79.2677,79.2677,79.0133,79.1246,34092.0
2020-01-24 12:20:00,99.51,99.72,99.42,99.68,29370.0,79.1246,79.2916,79.053,79.2598,29370.0
2020-01-24 12:30:00,99.7,100.03,99.68,100.03,17130.0,79.2757,79.5381,79.2598,79.5381,17130.0
2020-01-24 12:40:00,100.03,100.24,100.03,100.17,24745.0,79.5381,79.705,79.5381,79.6494,24745.0
2020-01-24 12:50:00,100.17,100.19,99.92,99.95,18669.0,79.6494,79.6653,79.4506,79.4744,18669.0
2020-01-24 13:00:00,99.96,99.96,99.7,99.83,19870.0,79.4824,79.4824,79.2757,79.379,19870.0
2020-01-24 13:10:00,99.85,99.86,99.72,99.75,14316.0,79.3949,79.4029,79.2916,79.3154,14316.0
2020-01-24 13:20:00,99.75,99.86,99.71,99.86,20787.0,79.3154,79.4029,79.2836,79.4029,20787.0
2020-01-24 13:30:00,99.86,99.86,99.66,99.8,24302.0,79.4029,79.4029,79.2439,79.3552,24302.0
2020-01-24 13:40:00,99.81,99.86,99.65,99.65,47650.0,79.3631,79.4029,79.2359,79.2359,47650.0
2020-01-24 13:50:00,99.66,99.71,99.6,99.7,13532.0,79.2439,79.2836,79.1961,79.2757,13532.0
2020-01-24 14:00:00,99.67,99.67,99.46,99.54,50053.0,79.2518,79.2518,79.0848,79.1484,50053.0
2020-01-24 14:10:00,99.52,99.69,99.48,99.6,28899.0,79.1325,79.2677,79.1007,79.1961,28899.0
2020-01-24 14:20:00,99.6,99.65,99.5,99.57,19645.0,79.1961,79.2359,79.1166,79.1723,19645.0
2020-01-24 14:30:00,99.59,99.76,99.58,99.66,19222.0,79.1882,79.3234,79.1802,79.2439,19222.0
2020-01-24 14:40:00,99.68,99.69,99.54,99.63,20644.0,79.2598,79.2677,79.1484,79.22,20644.0
2020-01-24 14:50:00,99.64,99.97,99.6,99.94,24826.0,79.228,79.4903,79.1961,79.4665,24826.0
2020-01-24 15:00:00,99.94,100.03,99.86,99.98,28031.0,79.4665,79.5381,79.4029,79.4983,28031.0
2020-01-24 15:10:00,100.01,100.26,99.95,100.25,29310.0,79.5222,79.7209,79.4744,79.713,29310.0
2020-01-24 15:20:00,100.23,100.47,100.18,100.39,28414.0,79.6971,79.8879,79.6573,79.8243,28414.0
2020-01-24 15:30:00,100.39,100.43,100.09,100.35,65417.0,79.8243,79.8561,79.5858,79.7925,65417.0
2020-01-24 15:40:00,100.36,100.36,100.11,100.34,53476.0,79.8005,79.8005,79.6017,79.7846,53476.0
2020-01-24 15:50:00,100.32,100.46,100.11,100.32,149492.0,79.7686,79.88,79.6017,79.7686,149492.0
2020-01-27 09:30:00,98.27,98.35,96.87,97.07,125371.0,78.1386,78.2022,77.0254,77.1844,125371.0
2020-01-27 09:40:00,97.16,97.66,96.81,97.31,53489.0,77.256,77.6536,76.9777,77.3753,53489.0
2020-01-27 09:50:00,97.35,98.1,97.35,97.79,82744.0,77.4071,78.0034,77.4071,77.7569,82744.0
2020-01-27 10:00:00,97.84,97.84,97.56,97.66,24810.0,77.7967,77.7967,77.5741,77.6536,24810.0
2020-01-27 10:10:00,97.65,97.97,97.63,97.72,26614.0,77.6456,77.9001,77.6297,77.7013,26614.0
2020-01-27 10:20:00,97.69,97.84,97.47,97.72,21123.0,77.6774,77.7967,77.5025,77.7013,21123.0
2020-01-27 10:30:00,97.72,97.86,97.5,97.75,20415.0,77.7013,77.8126,77.5263,77.7251,20415.0
2020-01-27 10:40:00,97.75,97.75,97.59,97.7,27458.0,77.7251,77.7251,77.5979,77.6854,27458.0
2020-01-27 10:50:00,97.74,97.79,97.35,97.44,23113.0,77.7172,77.7569,77.4071,77.4786,23113.0
2020-01-27 11:00:00,97.44,97.63,97.39,97.46,20848.0,77.4786,77.6297,77.4389,77.4945,20848.0
2020-01-27 11:10:00,97.47,97.73,97.44,97.56,16439.0,77.5025,77.7092,77.4786,77.5741,16439.0
2020-01-27 11:20:00,97.56,97.71,97.53,97.54,29919.0,77.5741,77.6933,77.5502,77.5582,29919.0
2020-01-27 11:30:00,97.53,97.59,96.9,97.01,71892.0,77.5502,77.5979,77.0493,77.1367,71892.0
2020-01-27 11:40:00,97.03,97.03,96.76,96.92,39024.0,77.1526,77.1526,76.9379,77.0652,39024.0
2020-01-27 11:50:00,96.92,96.99,96.79,96.89,26931.0,77.0652,77.1208,76.9618,77.0413,26931.0
2020-01-27 12:00:00,96.87,97.27,96.82,97.08,75675.0,77.0254,77.3435,76.9857,77.1924,75675.0
2020-01-27 12:10:00,97.05,97.19,96.81,97.11,68531.0,77.1685,77.2799,76.9777,77.2162,68531.0
2020-01-27 12:20:00,97.13,97.4,97.12,97.37,23842.0,77.2321,77.4468,77.2242,77.423,23842.0
2020-01-27 12:30:00,97.37,97.4,97.18,97.18,19482.0,77.423,77.4468,77.2719,77.2719,19482.0
2020-01-27 12:40:00,97.17,97.43,97.17,97.37,19245.0,77.2639,77.4707,77.2639,77.423,19245.0
2020-01-27 12:50:00,97.37,97.43,97.15,97.24,14589.0,77.423,77.4707,77.248,77.3196,14589.0
2020-01-27 13:00:00,97.24,97.42,97.23,97.32,30855.0,77.3196,77.4627,77.3117,77.3832,30855.0
2020-01-27 13:10:00,97.32,97.38,97.21,97.37,15239.0,77.3832,77.4309,77.2958,77.423,15239.0
2020-01-27 13:20:00,97.39,97.41,97.18,97.31,26248.0,77.4389,77.4548,77.2719,77.3753,26248.0
2020-01-27 13:30:00,97.31,97.43,97.3,97.34,22195.0,77.3753,77.4707,77.3673,77.3991,22195.0
2020-01-27 13:40:00,97.32,97.38,97.25,97.28,21522.0,77.3832,77.4309,77.3276,77.3514,21522.0
2020-01-27 13:50:00,97.26,97.33,97.17,97.29,21517.0,77.3355,77.3912,77.2639,77.3594,21517.0
2020-01-27 14:00:00,97.31,97.31,97.04,97.08,19720.0,77.3753,77.3753,77.1606,77.1924,19720.0
2020-01-27 14:10:00,97.09,97.17,97.04,97.06,16544.0,77.2003,77.2639,77.1606,77.1765,16544.0
2020-01-27 14:20:00,97.04,97.15,96.98,97.09,25865.0,77.1606,77.248,77.1129,77.2003,25865.0
2020-01-27 14:30:00,97.1,97.17,97.01,97.15,22210.0,77.2083,77.2639,77.1367,77.248,22210.0
2020-01-27 14:40:00,97.16,97.21,97.02,97.05,25303.0,77.256,77.2958,77.1447,77.1685,25303.0
2020-01-27 14:50:00,97.05,97.16,97.0,97.05,30563.0,77.1685,77.256,77.1288,77.1685,30563.0
2020-01-27 15:00:00,97.04,97.05,96.83,96.83,21254.0,77.1606,77.1685,76.9936,76.9936,21254.0
2020-01-27 15:10:00,96.81,97.06,96.78,96.98,39018.0,76.9777,77.1765,76.9538,77.1129,39018.0
2020-01-27 15:20:00,96.96,97.02,96.81,97.0,37297.0,77.097,77.1447,76.9777,77.1288,37297.0
2020-01-27 15:30:00,96.99,97.04,96.84,96.96,40937.0,77.1208,77.1606,77.0016,77.097,40937.0
2020-01-27 15:40:00,96.97,96.99,96.77,96.87,54111.0,77.1049,77.1208,76.9459,77.0254,54111.0
2020-01-27 15:50:00,96.85,96.96,96.61,96.91,198721.0,77.0095,77.097,76.8187,77.0572,198721.0
2020-01-28 09:30:00,97.45,97.7,97.07,97.15,84505.0,77.4866,77.6854,77.1844,77.248,84505.0
2020-01-28 09:40:00,97.15,97.25,96.76,97.0,61790.0,77.248,77.3276,76.9379,77.1288,61790.0
2020-01-28 09:50:00,96.97,97.17,96.78,96.95,43012.0,77.1049,77.2639,76.9538,77.089,43012.0
2020-01-28 10:00:00,96.95,97.14,96.84,97.05,30425.0,77.089,77.2401,77.0016,77.1685,30425.0
2020-01-28 10:10:00,97.06,97.69,97.05,97.63,44781.0,77.1765,77.6774,77.1685,77.6297,44781.0
2020-01-28 10:20:00,97.65,97.83,97.59,97.67,32084.0,77.6456,77.7887,77.5979,77.6615,32084.0
2020-01-28 10:30:00,97.67,97.67,97.24,97.44,46824.0,77.6615,77.6615,77.3196,77.4786,46824.0
2020-01-28 10:40:00,97.49,97.63,97.3,97.33,79066.0,77.5184,77.6297,77.3673,77.3912,79066.0
2020-01-28 10:50:00,97.33,97.65,97.27,97.53,25093.0,77.3912,77.6456,77.3435,77.5502,25093.0
2020-01-28 11:00:00,97.53,97.6,97.07,97.08,17021.0,77.5502,77.6059,77.1844,77.1924,17021.0
2020-01-28 11:10:00,97.07,97.44,97.06,97.16,29054.0,77.1844,77.4786,77.1765,77.256,29054.0
2020-01-28 11:20:00,97.17,97.22,97.05,97.05,40429.0,77.2639,77.3037,77.1685,77.1685,40429.0
2020-01-28 11:30:00,97.05,97.51,97.01,97.41,55398.0,77.1685,77.5343,77.1367,77.4548,55398.0
2020-01-28 11:40:00,97.41,97.74,97.4,97.69,28420.0,77.4548,77.7172,77.4468,77.6774,28420.0
2020-01-28 11:50:00,97.67,97.9,97.58,97.88,17143.0,77.6615,77.8444,77.59,77.8285,17143.0
2020-01-28 12:00:00,97.86,97.88,97.75,97.75,17052.0,77.8126,77.8285,77.7251,77.7251,17052.0
2020-01-28 12:10:00,97.77,97.83,97.72,97.83,13706.0,77.741,77.7887,77.7013,77.7887,13706.0
2020-01-28 12:20:00,97.84,97.9,97.51,97.56,27581.0,77.7967,77.8444,77.5343,77.5741,27581.0
2020-01-28 12:30:00,97.58,97.58,97.32,97.32,22932.0,77.59,77.59,77.3832,77.3832,22932.0
2020-01-28 12:40:00,97.33,97.46,97.22,97.39,43938.0,77.3912,77.4945,77.3037,77.4389,43938.0
2020-01-28 12:50:00,97.39,97.54,97.31,97.51,10601.0,77.4389,77.5582,77.3753,77.5343,10601.0
2020-01-28 13:00:00,97.51,97.51,97.34,97.39,12229.0,77.5343,77.5343,77.3991,77.4389,12229.0
2020-01-28 13:10:00,97.4,97.56,97.38,97.53,12882.0,77.4468,77.5741,77.4309,77.5502,12882.0
2020-01-28 13:20:00,97.54,97.64,97.52,97.56,12339.0,77.5582,77.6377,77.5422,77.5741,12339.0
2020-01-28 13:30:00,97.56,97.58,97.45,97.45,16896.0,77.5741,77.59,77.4866,77.4866,16896.0
2020-01-28 13:40:00,97.46,97.5,97.25,97.29,29182.0,77.4945,77.5263,77.3276,77.3594,29182.0
2020-01-28 13:50:00,97.31,97.32,97.11,97.16,21113.0,77.3753,77.3832,77.2162,77.256,21113.0
2020-01-28 14:00:00,97.15,97.32,97.15,97.29,16557.0,77.248,77.3832,77.248,77.3594,16557.0
2020-01-28 14:10:00,97.31,97.41,97.19,97.31,21191.0,77.3753,77.4548,77.2799,77.3753,21191.0
2020-01-28 14:20:00,97.3,97.38,97.19,97.21,34910.0,77.3673,77.4309,77.2799,77.2958,34910.0
2020-01-28 14:30:00,97.21,97.38,97.2,97.33,18335.0,77.2958,77.4309,77.2878,77.3912,18335.0
2020-01-28 14:40:00,97.33,97.41,97.27,97.27,15293.0,77.3912,77.4548,77.3435,77.3435,15293.0
2020-01-28 14:50:00,97.28,97.32,97.12,97.15,32795.0,77.3514,77.3832,77.2242,77.248,32795.0
2020-01-28 15:00:00,97.15,97.19,97.01,97.03,19154.0,77.248,77.2799,77.1367,77.1526,19154.0
2020-01-28 15:10:00,97.04,97.13,96.98,97.11,30112.0,77.1606,77.2321,77.1129,77.2162,30112.0
2020-01-28 15:20:00,97.1,97.16,97.04,97.06,47609.0,77.2083,77.256,77.1606,77.1765,47609.0
2020-01-28 15:30:00,97.05,97.25,96.94,96.94,50301.0,77.1685,77.3276,77.0811,77.0811,50301.0
2020-01-28 15:40:00,96.94,96.96,96.79,96.79,79220.0,77.0811,77.097,76.9618,76.9618,79220.0
2020-01-28 15:50:00,96.79,96.9,96.61,96.73,208032.0,76.9618,77.0493,76.8187,76.9141,208032.0
2020-01-29 09:30:00,97.18,98.91,97.18,98.34,114509.0,77.2719,78.6475,77.2719,78.1943,114509.0
2020-01-29 09:40:00,98.22,98.36,97.58,97.67,33831.0,78.0988,78.2102,77.59,77.6615,33831.0
2020-01-29 09:50:00,97.6,97.75,97.31,97.33,38562.0,77.6059,77.7251,77.3753,77.3912,38562.0
2020-01-29 10:00:00,97.37,97.38,96.2,96.3,84035.0,77.423,77.4309,76.4927,76.5722,84035.0
2020-01-29 10:10:00,96.3,96.43,95.93,96.37,65015.0,76.5722,76.6755,76.278,76.6278,65015.0
2020-01-29 10:20:00,96.37,96.69,95.96,96.69,117171.0,76.6278,76.8823,76.3018,76.8823,117171.0
2020-01-29 10:30:00,96.55,96.6,96.0,96.25,31797.0,76.771,76.8107,76.3336,76.5324,31797.0
2020-01-29 10:40:00,96.21,96.4,96.21,96.35,38291.0,76.5006,76.6517,76.5006,76.6119,38291.0
2020-01-29 10:50:00,96.36,96.41,96.2,96.24,28681.0,76.6199,76.6596,76.4927,76.5245,28681.0
2020-01-29 11:00:00,96.24,96.55,96.16,96.47,30370.0,76.5245,76.771,76.4609,76.7074,30370.0
2020-01-29 11:10:00,96.5,96.57,96.27,96.27,21861.0,76.7312,76.7869,76.5483,76.5483,21861.0
2020-01-29 11:20:00,96.25,96.33,96.09,96.19,22258.0,76.5324,76.596,76.4052,76.4847,22258.0
2020-01-29 11:30:00,96.2,96.21,95.93,96.19,28818.0,76.4927,76.5006,76.278,76.4847,28818.0
2020-01-29 11:40:00,96.17,96.46,96.17,96.43,16828.0,76.4688,76.6994,76.4688,76.6755,16828.0
2020-01-29 11:50:00,96.4,96.62,96.3,96.31,19869.0,76.6517,76.8266,76.5722,76.5801,19869.0
2020-01-29 12:00:00,96.28,96.37,96.21,96.25,12503.0,76.5563,76.6278,76.5006,76.5324,12503.0
2020-01-29 12:10:00,96.25,96.31,96.17,96.18,20968.0,76.5324,76.5801,76.4688,76.4768,20968.0
2020-01-29 12:20:00,96.18,96.22,95.99,96.02,26379.0,76.4768,76.5086,76.3257,76.3495,26379.0
2020-01-29 12:30:00,96.03,96.06,95.94,96.06,19376.0,76.3575,76.3813,76.2859,76.3813,19376.0
2020-01-29 12:40:00,96.05,96.05,95.91,95.94,14876.0,76.3734,76.3734,76.2621,76.2859,14876.0
2020-01-29 12:50:00,95.92,96.06,95.92,95.93,25718.0,76.27,76.3813,76.27,76.278,25718.0
2020-01-29 13:00:00,95.91,95.94,95.75,95.8,20672.0,76.2621,76.2859,76.1348,76.1746,20672.0
2020-01-29 13:10:00,95.82,95.99,95.82,95.9,19465.0,76.1905,76.3257,76.1905,76.2541,19465.0
2020-01-29 13:20:00,95.92,95.96,95.82,95.89,20018.0,76.27,76.3018,76.1905,76.2462,20018.0
2020-01-29 13:30:00,95.88,95.91,95.74,95.81,21973.0,76.2382,76.2621,76.1269,76.1826,21973.0
2020-01-29 13:40:00,95.79,95.83,95.64,95.74,22535.0,76.1667,76.1985,76.0474,76.1269,22535.0
2020-01-29 13:50:00,95.71,95.92,95.63,95.92,17740.0,76.103,76.27,76.0394,76.27,17740.0
2020-01-29 14:00:00,95.82,96.1,95.82,95.9,16433.0,76.1905,76.4131,76.1905,76.2541,16433.0
2020-01-29 14:10:00,95.9,95.95,95.68,95.71,18608.0,76.2541,76.2939,76.0792,76.103,18608.0
2020-01-29 14:20:00,95.71,95.74,95.55,95.61,32227.0,76.103,76.1269,75.9758,76.0235,32227.0
2020-01-29 14:30:00,95.62,95.73,95.59,95.72,22247.0,76.0315,76.1189,76.0076,76.111,22247.0
2020-01-29 14:40:00,95.69,95.87,95.65,95.85,25613.0,76.0871,76.2303,76.0553,76.2144,25613.0
2020-01-29 14:50:00,95.82,95.89,95.76,95.84,15812.0,76.1905,76.2462,76.1428,76.2064,15812.0
2020-01-29 15:00:00,95.85,95.89,95.69,95.82,26070.0,76.2144,76.2462,76.0871,76.1905,26070.0
2020-01-29 15:10:00,95.82,95.82,95.63,95.79,30763.0,76.1905,76.1905,76.0394,76.1667,30763.0
2020-01-29 15:20:00,95.79,95.82,95.62,95.8,27111.0,76.1667,76.1905,76.0315,76.1746,27111.0
2020-01-29 15:30:00,95.79,95.86,95.68,95.73,44303.0,76.1667,76.2223,76.0792,76.1189,44303.0
2020-01-29 15:40:00,95.71,95.83,95.58,95.62,72122.0,76.103,76.1985,75.9997,76.0315,72122.0
2020-01-29 15:50:00,95.61,95.86,95.61,95.8,205890.0,76.0235,76.2223,76.0235,76.1746,205890.0
2020-01-30 09:30:00,95.23,95.47,95.09,95.33,65985.0,75.7214,75.9122,75.6101,75.8009,65985.0
2020-01-30 09:40:00,95.3,95.58,95.16,95.55,35320.0,75.777,75.9997,75.6657,75.9758,35320.0
2020-01-30 09:50:00,95.57,96.03,95.42,95.95,45776.0,75.9917,76.3575,75.8725,76.2939,45776.0
2020-01-30 10:00:00,95.94,96.11,95.51,95.51,50271.0,76.2859,76.4211,75.944,75.944,50271.0
2020-01-30 10:10:00,95.56,95.78,95.45,95.55,37566.0,75.9838,76.1587,75.8963,75.9758,37566.0
2020-01-30 10:20:00,95.58,95.65,95.25,95.37,27269.0,75.9997,76.0553,75.7373,75.8327,27269.0
2020-01-30 10:30:00,95.42,95.51,94.75,94.92,43619.0,75.8725,75.944,75.3397,75.4749,43619.0
2020-01-30 10:40:00,94.91,94.98,94.59,94.6,26010.0,75.4669,75.5226,75.2125,75.2204,26010.0
2020-01-30 10:50:00,94.6,94.75,94.5,94.66,28818.0,75.2204,75.3397,75.1409,75.2681,28818.0
2020-01-30 11:00:00,94.66,94.87,94.62,94.65,27901.0,75.2681,75.4351,75.2363,75.2602,27901.0
2020-01-30 11:10:00,94.65,95.05,94.63,95.05,30857.0,75.2602,75.5782,75.2443,75.5782,30857.0
2020-01-30 11:20:00,95.05,95.17,94.94,95.02,25315.0,75.5782,75.6737,75.4908,75.5544,25315.0
2020-01-30 11:30:00,95.04,95.05,94.8,94.8,19462.0,75.5703,75.5782,75.3795,75.3795,19462.0
2020-01-30 11:40:00,94.8,95.04,94.79,94.99,25036.0,75.3795,75.5703,75.3715,75.5305,25036.0
2020-01-30 11:50:00,94.99,95.15,94.91,95.01,38358.0,75.5305,75.6578,75.4669,75.5464,38358.0
2020-01-30 12:00:00,95.0,95.07,94.77,94.79,17905.0,75.5385,75.5942,75.3556,75.3715,17905.0
2020-01-30 12:10:00,94.78,94.95,94.76,94.91,25115.0,75.3636,75.4987,75.3477,75.4669,25115.0
2020-01-30 12:20:00,94.89,94.97,94.86,94.86,14904.0,75.451,75.5146,75.4272,75.4272,14904.0
2020-01-30 12:30:00,94.88,95.05,94.84,94.84,23122.0,75.4431,75.5782,75.4113,75.4113,23122.0
2020-01-30 12:40:00,94.83,94.94,94.76,94.91,39640.0,75.4033,75.4908,75.3477,75.4669,39640.0
2020-01-30 12:50:00,94.91,95.07,94.78,94.85,37043.0,75.4669,75.5942,75.3636,75.4192,37043.0
2020-01-30 13:00:00,94.85,95.08,94.84,94.88,24427.0,75.4192,75.6021,75.4113,75.4431,24427.0
2020-01-30 13:10:00,94.88,95.12,94.87,95.0,45304.0,75.4431,75.6339,75.4351,75.5385,45304.0
2020-01-30 13:20:00,94.97,95.06,94.83,95.05,47512.0,75.5146,75.5862,75.4033,75.5782,47512.0
2020-01-30 13:30:00,95.05,95.14,94.87,94.9,31861.0,75.5782,75.6498,75.4351,75.459,31861.0
2020-01-30 13:40:00,94.88,95.0,94.82,94.82,19143.0,75.4431,75.5385,75.3954,75.3954,19143.0
2020-01-30 13:50:00,94.83,94.89,94.72,94.75,27348.0,75.4033,75.451,75.3159,75.3397,27348.0
2020-01-30 14:00:00,94.77,94.81,94.56,94.81,31802.0,75.3556,75.3874,75.1886,75.3874,31802.0
2020-01-30 14:10:00,94.82,94.9,94.69,94.71,27148.0,75.3954,75.459,75.292,75.3079,27148.0
2020-01-30 14:20:00,94.7,94.77,94.58,94.59,24908.0,75.2999,75.3556,75.2045,75.2125,24908.0
2020-01-30 14:30:00,94.58,94.69,94.56,94.57,26473.0,75.2045,75.292,75.1886,75.1966,26473.0
2020-01-30 14:40:00,94.57,95.07,94.55,94.84,29771.0,75.1966,75.5942,75.1807,75.4113,29771.0
2020-01-30 14:50:00,94.9,95.13,94.73,95.08,30195.0,75.459,75.6419,75.3238,75.6021,30195.0
2020-01-30 15:00:00,95.12,95.27,95.05,95.16,38763.0,75.6339,75.7532,75.5782,75.6657,38763.0
2020-01-30 15:10:00,95.14,95.42,95.13,95.36,39274.0,75.6498,75.8725,75.6419,75.8247,39274.0
2020-01-30 15:20:00,95.37,95.76,95.37,95.61,61600.0,75.8327,76.1428,75.8327,76.0235,61600.0
2020-01-30 15:30:00,95.59,96.02,95.53,95.95,107674.0,76.0076,76.3495,75.9599,76.2939,107674.0
2020-01-30 15:40:00,95.94,96.44,95.94,96.34,184496.0,76.2859,76.6835,76.2859,76.604,184496.0
2020-01-30 15:50:00,96.34,96.55,96.21,96.36,345850.0,76.604,76.771,76.5006,76.6199,345850.0
2020-01-31 09:30:00,94.9,94.93,92.01,93.28,300726.0,75.459,75.4828,73.161,74.1708,300726.0
2020-01-31 09:40:00,93.27,93.64,92.59,92.65,163534.0,74.1629,74.4571,73.6222,73.6699,163534.0
2020-01-31 09:50:00,92.61,93.13,92.21,92.3,127940.0,73.6381,74.0516,73.32,73.3916,127940.0
2020-01-31 10:00:00,92.3,92.67,92.09,92.45,155274.0,73.3916,73.6858,73.2246,73.5109,155274.0
2020-01-31 10:10:00,92.49,92.65,92.02,92.33,117209.0,73.5427,73.6699,73.169,73.4155,117209.0
2020-01-31 10:20:00,92.36,92.86,92.01,92.04,142314.0,73.4393,73.8369,73.161,73.1849,142314.0
2020-01-31 10:30:00,92.02,92.41,91.56,92.17,114898.0,73.169,73.4791,72.8032,73.2882,114898.0
2020-01-31 10:40:00,92.11,92.44,91.88,92.16,82969.0,73.2405,73.5029,73.0576,73.2803,82969.0
2020-01-31 10:50:00,92.18,92.2,91.61,91.77,136817.0,73.2962,73.3121,72.843,72.9702,136817.0
2020-01-31 11:00:00,91.74,92.51,91.61,92.3,89086.0,72.9463,73.5586,72.843,73.3916,89086.0
2020-01-31 11:10:00,92.3,92.59,92.22,92.36,124651.0,73.3916,73.6222,73.328,73.4393,124651.0
2020-01-31 11:20:00,92.33,92.71,92.28,92.68,72201.0,73.4155,73.7176,73.3757,73.6938,72201.0
2020-01-31 11:30:00,92.65,93.07,92.43,92.46,59839.0,73.6699,74.0039,73.495,73.5188,59839.0
2020-01-31 11:40:00,92.46,92.93,92.34,92.44,78287.0,73.5188,73.8925,73.4234,73.5029,78287.0
2020-01-31 11:50:00,92.41,92.45,91.76,91.76,103452.0,73.4791,73.5109,72.9622,72.9622,103452.0
2020-01-31 12:00:00,91.76,92.13,91.61,91.8,73029.0,72.9622,73.2564,72.843,72.994,73029.0
2020-01-31 12:10:00,91.78,92.0,91.63,91.66,64604.0,72.9781,73.1531,72.8589,72.8827,64604.0
2020-01-31 12:20:00,91.61,91.81,91.27,91.68,61702.0,72.843,73.002,72.5726,72.8986,61702.0
2020-01-31 12:30:00,91.67,91.73,91.27,91.39,66447.0,72.8907,72.9384,72.5726,72.668,66447.0
2020-01-31 12:40:00,91.35,91.41,91.03,91.16,79790.0,72.6362,72.6839,72.3818,72.4851,79790.0
2020-01-31 12:50:00,91.16,91.46,91.02,91.18,131097.0,72.4851,72.7237,72.3738,72.501,131097.0
2020-01-31 13:00:00,91.22,91.39,90.72,90.77,60109.0,72.5329,72.668,72.1353,72.175,60109.0
2020-01-31 13:10:00,90.74,90.91,90.43,90.81,71590.0,72.1512,72.2864,71.9047,72.2068,71590.0
2020-01-31 13:20:00,90.81,90.87,90.56,90.64,48543.0,72.2068,72.2546,72.0081,72.0717,48543.0
2020-01-31 13:30:00,90.64,90.65,90.47,90.63,26691.0,72.0717,72.0796,71.9365,72.0637,26691.0
2020-01-31 13:40:00,90.63,90.75,90.31,90.58,96702.0,72.0637,72.1591,71.8093,72.024,96702.0
2020-01-31 13:50:00,90.54,90.54,90.25,90.32,54909.0,71.9922,71.9922,71.7616,71.8172,54909.0
2020-01-31 14:00:00,90.34,90.66,90.29,90.64,61706.0,71.8331,72.0876,71.7934,72.0717,61706.0
2020-01-31 14:10:00,90.62,90.8,90.48,90.72,40797.0,72.0558,72.1989,71.9444,72.1353,40797.0
2020-01-31 14:20:00,90.71,90.74,90.44,90.44,47293.0,72.1273,72.1512,71.9126,71.9126,47293.0
2020-01-31 14:30:00,90.43,90.93,90.21,90.93,71838.0,71.9047,72.3023,71.7298,72.3023,71838.0
2020-01-31 14:40:00,90.93,90.99,90.61,90.61,45545.0,72.3023,72.35,72.0478,72.0478,45545.0
2020-01-31 14:50:00,90.61,90.67,90.37,90.54,62916.0,72.0478,72.0955,71.857,71.9922,62916.0
2020-01-31 15:00:00,90.55,90.61,90.36,90.47,46438.0,72.0001,72.0478,71.849,71.9365,46438.0
2020-01-31 15:10:00,90.48,90.76,90.26,90.7,84259.0,71.9444,72.1671,71.7695,72.1194,84259.0
2020-01-31 15:20:00,90.7,90.79,90.54,90.57,91290.0,72.1194,72.1909,71.9922,72.016,91290.0
2020-01-31 15:30:00,90.58,90.84,90.46,90.52,106907.0,72.024,72.2307,71.9285,71.9763,106907.0
2020-01-31 15:40:00,90.52,91.03,90.43,90.81,167179.0,71.9763,72.3818,71.9047,72.2068,167179.0
2020-01-31 15:50:00,90.83,91.43,90.81,91.36,586006.0,72.2227,72.6998,72.2068,72.6442,586006.0
2020-02-03 09:30:00,91.29,91.33,89.75,90.39,203017.0,72.5885,72.6203,71.364,71.8729,203017.0
2020-02-03 09:40:00,90.33,91.0,90.23,90.96,68001.0,71.8252,72.3579,71.7457,72.3261,68001.0
2020-02-03 09:50:00,90.91,91.18,90.61,90.67,97500.0,72.2864,72.501,72.0478,72.0955,97500.0
2020-02-03 10:00:00,90.72,91.38,90.67,90.84,93543.0,72.1353,72.6601,72.0955,72.2307,93543.0
2020-02-03 10:10:00,90.82,90.86,90.4,90.44,78916.0,72.2148,72.2466,71.8808,71.9126,78916.0
2020-02-03 10:20:00,90.47,90.66,90.3,90.65,53484.0,71.9365,72.0876,71.8013,72.0796,53484.0
2020-02-03 10:30:00,90.65,90.66,90.15,90.3,56795.0,72.0796,72.0876,71.6821,71.8013,56795.0
2020-02-03 10:40:00,90.3,90.44,89.88,89.88,62182.0,71.8013,71.9126,71.4674,71.4674,62182.0
2020-02-03 10:50:00,89.85,90.14,89.79,89.96,82966.0,71.4435,71.6741,71.3958,71.531,82966.0
2020-02-03 11:00:00,89.98,89.99,89.53,89.6,82740.0,71.5469,71.5548,71.1891,71.2447,82740.0
2020-02-03 11:10:00,89.59,89.87,89.47,89.6,69532.0,71.2368,71.4594,71.1414,71.2447,69532.0
2020-02-03 11:20:00,89.6,89.63,89.35,89.4,41111.0,71.2447,71.2686,71.0459,71.0857,41111.0
2020-02-03 11:30:00,89.38,89.5,89.18,89.27,63763.0,71.0698,71.1652,70.9108,70.9823,63763.0
2020-02-03 11:40:00,89.26,89.28,89.02,89.04,74524.0,70.9744,70.9903,70.7835,70.7994,74524.0
2020-02-03 11:50:00,89.03,89.22,88.79,89.12,101803.0,70.7915,70.9426,70.6007,70.8631,101803.0
2020-02-03 12:00:00,89.15,89.38,88.9,88.9,57814.0,70.8869,71.0698,70.6881,70.6881,57814.0
2020-02-03 12:10:00,88.91,89.23,88.85,89.21,55607.0,70.6961,70.9505,70.6484,70.9346,55607.0
2020-02-03 12:20:00,89.2,89.22,89.03,89.18,33902.0,70.9267,70.9426,70.7915,70.9108,33902.0
2020-02-03 12:30:00,89.17,89.31,89.01,89.13,37156.0,70.9028,71.0141,70.7756,70.871,37156.0
2020-02-03 12:40:00,89.14,89.52,89.06,89.11,54576.0,70.879,71.1811,70.8153,70.8551,54576.0
2020-02-03 12:50:00,89.12,89.33,89.06,89.23,34051.0,70.8631,71.03,70.8153,70.9505,34051.0
2020-02-03 13:00:00,89.24,89.35,89.05,89.1,30359.0,70.9585,71.0459,70.8074,70.8472,30359.0
2020-02-03 13:10:00,89.12,89.13,88.77,88.78,44797.0,70.8631,70.871,70.5848,70.5927,44797.0
2020-02-03 13:20:00,88.76,88.87,88.7,88.77,44816.0,70.5768,70.6643,70.5291,70.5848,44816.0
2020-02-03 13:30:00,88.76,88.85,88.72,88.81,34713.0,70.5768,70.6484,70.545,70.6166,34713.0
2020-02-03 13:40:00,88.81,88.89,88.63,88.69,45640.0,70.6166,70.6802,70.4734,70.5211,45640.0
2020-02-03 13:50:00,88.71,88.72,88.56,88.66,40549.0,70.537,70.545,70.4178,70.4973,40549.0
2020-02-03 14:00:00,88.67,88.83,88.61,88.68,42796.0,70.5052,70.6325,70.4575,70.5132,42796.0
2020-02-03 14:10:00,88.69,88.69,88.44,88.62,65540.0,70.5211,70.5211,70.3224,70.4655,65540.0
2020-02-03 14:20:00,88.61,89.0,88.61,88.87,45489.0,70.4575,70.7676,70.4575,70.6643,45489.0
2020-02-03 14:30:00,88.86,89.03,88.83,88.98,36251.0,70.6563,70.7915,70.6325,70.7517,36251.0
2020-02-03 14:40:00,88.97,89.23,88.88,89.23,52855.0,70.7438,70.9505,70.6722,70.9505,52855.0
2020-02-03 14:50:00,89.26,89.38,88.98,89.04,54045.0,70.9744,71.0698,70.7517,70.7994,54045.0
2020-02-03 15:00:00,89.04,89.19,88.95,89.1,40864.0,70.7994,70.9187,70.7279,70.8472,40864.0
2020-02-03 15:10:00,89.09,89.12,88.91,89.09,40663.0,70.8392,70.8631,70.6961,70.8392,40663.0
2020-02-03 15:20:00,89.1,89.17,89.03,89.15,48108.0,70.8472,70.9028,70.7915,70.8869,48108.0
2020-02-03 15:30:00,89.14,89.15,88.83,88.83,64873.0,70.879,70.8869,70.6325,70.6325,64873.0
2020-02-03 15:40:00,88.83,88.89,88.73,88.74,86569.0,70.6325,70.6802,70.553,70.5609,86569.0
2020-02-03 15:50:00,88.73,88.99,88.65,88.95,354905.0,70.553,70.7597,70.4893,70.7279,354905.0
2020-02-04 09:30:00,90.57,90.86,89.51,89.59,161601.0,72.016,72.2466,71.1732,71.2368,161601.0
2020-02-04 09:40:00,89.67,89.74,89.26,89.42,47098.0,71.3004,71.356,70.9744,71.1016,47098.0
2020-02-04 09:50:00,89.42,89.42,89.06,89.06,63179.0,71.1016,71.1016,70.8153,70.8153,63179.0
2020-02-04 10:00:00,89.1,89.19,88.67,88.94,61004.0,70.8472,70.9187,70.5052,70.7199,61004.0
2020-02-04 10:10:00,88.92,89.27,88.74,89.26,40303.0,70.704,70.9823,70.5609,70.9744,40303.0
2020-02-04 10:20:00,89.29,89.65,89.2,89.59,40769.0,70.9982,71.2845,70.9267,71.2368,40769.0
2020-02-04 10:30:00,89.59,89.59,89.38,89.38,40917.0,71.2368,71.2368,71.0698,71.0698,40917.0
2020-02-04 10:40:00,89.38,89.39,89.08,89.25,30212.0,71.0698,71.0777,70.8313,70.9664,30212.0
2020-02-04 10:50:00,89.23,89.29,89.07,89.22,38724.0,70.9505,70.9982,70.8233,70.9426,38724.0
2020-02-04 11:00:00,89.22,89.3,88.9,88.94,42720.0,70.9426,71.0062,70.6881,70.7199,42720.0
2020-02-04 11:10:00,88.95,89.17,88.92,89.11,34112.0,70.7279,70.9028,70.704,70.8551,34112.0
2020-02-04 11:20:00,89.12,89.18,88.96,89.01,45638.0,70.8631,70.9108,70.7358,70.7756,45638.0
2020-02-04 11:30:00,89.04,89.17,88.97,89.12,34211.0,70.7994,70.9028,70.7438,70.8631,34211.0
2020-02-04 11:40:00,89.12,89.28,89.02,89.28,52307.0,70.8631,70.9903,70.7835,70.9903,52307.0
2020-02-04 11:50:00,89.29,89.3,88.9,88.92,44674.0,70.9982,71.0062,70.6881,70.704,44674.0
2020-02-04 12:00:00,88.93,88.93,88.78,88.8,34340.0,70.712,70.712,70.5927,70.6086,34340.0
2020-02-04 12:10:00,88.8,88.82,88.58,88.59,46606.0,70.6086,70.6245,70.4337,70.4416,46606.0
2020-02-04 12:20:00,88.59,88.76,88.51,88.74,31455.0,70.4416,70.5768,70.378,70.5609,31455.0
2020-02-04 12:30:00,88.76,88.88,88.68,88.86,25425.0,70.5768,70.6722,70.5132,70.6563,25425.0
2020-02-04 12:40:00,88.85,88.85,88.65,88.75,68585.0,70.6484,70.6484,70.4893,70.5689,68585.0
2020-02-04 12:50:00,88.76,88.79,88.61,88.73,18692.0,70.5768,70.6007,70.4575,70.553,18692.0
2020-02-04 13:00:00,88.72,88.77,88.61,88.64,33635.0,70.545,70.5848,70.4575,70.4814,33635.0
2020-02-04 13:10:00,88.63,88.64,88.4,88.43,34823.0,70.4734,70.4814,70.2906,70.3144,34823.0
2020-02-04 13:20:00,88.42,88.75,88.41,88.75,26801.0,70.3065,70.5689,70.2985,70.5689,26801.0
2020-02-04 13:30:00,88.75,88.84,88.69,88.79,27598.0,70.5689,70.6404,70.5211,70.6007,27598.0
2020-02-04 13:40:00,88.77,88.82,88.67,88.77,24840.0,70.5848,70.6245,70.5052,70.5848,24840.0
2020-02-04 13:50:00,88.77,88.98,88.75,88.89,42632.0,70.5848,70.7517,70.5689,70.6802,42632.0
2020-02-04 14:00:00,88.89,88.89,88.61,88.7,29423.0,70.6802,70.6802,70.4575,70.5291,29423.0
2020-02-04 14:10:00,88.7,88.71,88.56,88.61,28989.0,70.5291,70.537,70.4178,70.4575,28989.0
2020-02-04 14:20:00,88.62,88.74,88.58,88.66,36232.0,70.4655,70.5609,70.4337,70.4973,36232.0
2020-02-04 14:30:00,88.65,88.7,88.51,88.7,40658.0,70.4893,70.5291,70.378,70.5291,40658.0
2020-02-04 14:40:00,88.71,89.01,88.71,88.76,41757.0,70.537,70.7756,70.537,70.5768,41757.0
2020-02-04 14:50:00,88.77,88.81,88.67,88.77,35078.0,70.5848,70.6166,70.5052,70.5848,35078.0
2020-02-04 15:00:00,88.76,88.89,88.71,88.82,33804.0,70.5768,70.6802,70.537,70.6245,33804.0
2020-02-04 15:10:00,88.82,88.93,88.81,88.92,56066.0,70.6245,70.712,70.6166,70.704,56066.0
2020-02-04 15:20:00,88.93,89.08,88.88,89.03,69778.0,70.712,70.8313,70.6722,70.7915,69778.0
2020-02-04 15:30:00,89.02,89.02,88.46,88.46,98563.0,70.7835,70.7835,70.3383,70.3383,98563.0
2020-02-04 15:40:00,88.46,88.52,88.28,88.47,92195.0,70.3383,70.386,70.1951,70.3462,92195.0
2020-02-04 15:50:00,88.48,88.75,88.4,88.71,280812.0,70.3542,70.5689,70.2906,70.537,280812.0
2020-02-05 09:30:00,90.37,91.3,90.32,90.87,157002.0,71.857,72.5965,71.8172,72.2546,157002.0
2020-02-05 09:40:00,90.84,91.32,90.53,91.22,63655.0,72.2307,72.6124,71.9842,72.5329,63655.0
2020-02-05 09:50:00,91.21,91.42,90.99,91.13,50112.0,72.5249,72.6919,72.35,72.4613,50112.0
2020-02-05 10:00:00,91.17,92.05,91.11,91.92,82640.0,72.4931,73.1928,72.4454,73.0895,82640.0
2020-02-05 10:10:00,91.95,92.04,91.54,91.54,49967.0,73.1133,73.1849,72.7873,72.7873,49967.0
2020-02-05 10:20:00,91.56,91.94,91.46,91.62,48581.0,72.8032,73.1054,72.7237,72.8509,48581.0
2020-02-05 10:30:00,91.63,92.3,91.6,92.29,48006.0,72.8589,73.3916,72.835,73.3837,48006.0
2020-02-05 10:40:00,92.24,92.49,92.19,92.35,58105.0,73.3439,73.5427,73.3041,73.4314,58105.0
2020-02-05 10:50:00,92.35,92.62,92.27,92.43,55292.0,73.4314,73.6461,73.3678,73.495,55292.0
2020-02-05 11:00:00,92.42,92.42,91.99,92.22,37389.0,73.487,73.487,73.1451,73.328,37389.0
2020-02-05 11:10:00,92.2,92.36,92.12,92.13,27982.0,73.3121,73.4393,73.2485,73.2564,27982.0
2020-02-05 11:20:00,92.14,92.49,92.14,92.46,37378.0,73.2644,73.5427,73.2644,73.5188,37378.0
2020-02-05 11:30:00,92.5,92.59,92.36,92.56,36075.0,73.5506,73.6222,73.4393,73.5983,36075.0
2020-02-05 11:40:00,92.57,92.98,92.55,92.91,58581.0,73.6063,73.9323,73.5904,73.8766,58581.0
2020-02-05 11:50:00,92.89,92.93,92.76,92.87,47338.0,73.8607,73.8925,73.7574,73.8448,47338.0
2020-02-05 12:00:00,92.85,92.91,92.48,92.54,36388.0,73.8289,73.8766,73.5347,73.5824,36388.0
2020-02-05 12:10:00,92.52,92.61,92.37,92.6,41220.0,73.5665,73.6381,73.4473,73.6302,41220.0
2020-02-05 12:20:00,92.59,92.59,92.32,92.33,28149.0,73.6222,73.6222,73.4075,73.4155,28149.0
2020-02-05 12:30:00,92.36,92.67,92.34,92.67,45948.0,73.4393,73.6858,73.4234,73.6858,45948.0
2020-02-05 12:40:00,92.69,92.94,92.69,92.93,31448.0,73.7017,73.9005,73.7017,73.8925,31448.0
2020-02-05 12:50:00,92.93,93.23,92.85,93.16,41098.0,73.8925,74.1311,73.8289,74.0754,41098.0
2020-02-05 13:00:00,93.16,93.22,92.96,93.07,42113.0,74.0754,74.1231,73.9164,74.0039,42113.0
2020-02-05 13:10:00,93.09,93.17,92.94,92.97,16137.0,74.0198,74.0834,73.9005,73.9244,16137.0
2020-02-05 13:20:00,92.98,93.14,92.96,92.97,23404.0,73.9323,74.0595,73.9164,73.9244,23404.0
2020-02-05 13:30:00,92.96,93.06,92.94,93.04,26230.0,73.9164,73.9959,73.9005,73.98,26230.0
2020-02-05 13:40:00,93.03,93.29,93.0,93.02,38209.0,73.9721,74.1788,73.9482,73.9641,38209.0
2020-02-05 13:50:00,93.0,93.11,92.96,93.0,28714.0,73.9482,74.0357,73.9164,73.9482,28714.0
2020-02-05 14:00:00,93.0,93.0,92.81,92.87,31711.0,73.9482,73.9482,73.7971,73.8448,31711.0
2020-02-05 14:10:00,92.86,92.94,92.78,92.9,31677.0,73.8369,73.9005,73.7733,73.8687,31677.0
2020-02-05 14:20:00,92.88,92.92,92.76,92.77,18632.0,73.8528,73.8846,73.7574,73.7653,18632.0
2020-02-05 14:30:00,92.76,92.78,92.61,92.63,26096.0,73.7574,73.7733,73.6381,73.654,26096.0
2020-02-05 14:40:00,92.64,92.73,92.58,92.73,20976.0,73.662,73.7335,73.6142,73.7335,20976.0
2020-02-05 14:50:00,92.71,92.85,92.66,92.76,45484.0,73.7176,73.8289,73.6779,73.7574,45484.0
2020-02-05 15:00:00,92.77,92.89,92.72,92.75,70425.0,73.7653,73.8607,73.7256,73.7494,70425.0
2020-02-05 15:10:00,92.76,92.77,92.49,92.57,62848.0,73.7574,73.7653,73.5427,73.6063,62848.0
2020-02-05 15:20:00,92.58,92.74,92.48,92.62,44404.0,73.6142,73.7415,73.5347,73.6461,44404.0
2020-02-05 15:30:00,92.63,92.67,92.47,92.54,58928.0,73.654,73.6858,73.5268,73.5824,58928.0
2020-02-05 15:40:00,92.53,92.8,92.5,92.77,67751.0,73.5745,73.7892,73.5506,73.7653,67751.0
2020-02-05 15:50:00,92.77,92.81,92.6,92.67,207743.0,73.7653,73.7971,73.6302,73.6858,207743.0
2020-02-06 09:30:00,92.99,93.07,91.6,91.63,176960.0,73.9403,74.0039,72.835,72.8589,176960.0
2020-02-06 09:40:00,91.66,91.66,91.16,91.33,69330.0,72.8827,72.8827,72.4851,72.6203,69330.0
2020-02-06 09:50:00,91.35,91.6,91.11,91.45,78372.0,72.6362,72.835,72.4454,72.7157,78372.0
2020-02-06 10:00:00,91.47,91.89,91.41,91.66,36046.0,72.7316,73.0656,72.6839,72.8827,36046.0
2020-02-06 10:10:00,91.64,91.88,91.46,91.56,45812.0,72.8668,73.0576,72.7237,72.8032,45812.0
2020-02-06 10:20:00,91.53,91.56,91.05,91.43,56233.0,72.7793,72.8032,72.3977,72.6998,56233.0
2020-02-06 10:30:00,91.46,91.52,91.25,91.37,36720.0,72.7237,72.7714,72.5567,72.6521,36720.0
2020-02-06 10:40:00,91.35,91.45,91.22,91.22,29580.0,72.6362,72.7157,72.5329,72.5329,29580.0
2020-02-06 10:50:00,91.23,91.24,90.92,90.95,37505.0,72.5408,72.5488,72.2943,72.3182,37505.0
2020-02-06 11:00:00,90.97,91.16,90.82,91.14,31207.0,72.3341,72.4851,72.2148,72.4692,31207.0
2020-02-06 11:10:00,91.15,91.47,91.14,91.47,26147.0,72.4772,72.7316,72.4692,72.7316,26147.0
2020-02-06 11:20:00,91.44,91.45,91.03,91.09,47201.0,72.7078,72.7157,72.3818,72.4295,47201.0
2020-02-06 11:30:00,91.09,91.09,90.8,90.95,30894.0,72.4295,72.4295,72.1989,72.3182,30894.0
2020-02-06 11:40:00,90.97,91.06,90.81,90.84,22464.0,72.3341,72.4056,72.2068,72.2307,22464.0
2020-02-06 11:50:00,90.85,90.87,90.65,90.7,19929.0,72.2387,72.2546,72.0796,72.1194,19929.0
2020-02-06 12:00:00,90.69,90.76,90.55,90.68,21866.0,72.1114,72.1671,72.0001,72.1035,21866.0
2020-02-06 12:10:00,90.67,90.75,90.54,90.62,23355.0,72.0955,72.1591,71.9922,72.0558,23355.0
2020-02-06 12:20:00,90.62,90.62,90.36,90.44,37239.0,72.0558,72.0558,71.849,71.9126,37239.0
2020-02-06 12:30:00,90.45,90.52,90.3,90.34,18051.0,71.9206,71.9763,71.8013,71.8331,18051.0
2020-02-06 12:40:00,90.35,90.44,90.31,90.42,19633.0,71.8411,71.9126,71.8093,71.8967,19633.0
2020-02-06 12:50:00,90.42,90.63,90.42,90.55,18667.0,71.8967,72.0637,71.8967,72.0001,18667.0
2020-02-06 13:00:00,90.55,90.57,90.42,90.42,17673.0,72.0001,72.016,71.8967,71.8967,17673.0
2020-02-06 13:10:00,90.4,90.47,90.33,90.39,22969.0,71.8808,71.9365,71.8252,71.8729,22969.0
2020-02-06 13:20:00,90.38,90.4,90.17,90.18,33479.0,71.8649,71.8808,71.698,71.7059,33479.0
2020-02-06 13:30:00,90.17,90.26,90.06,90.13,27346.0,71.698,71.7695,71.6105,71.6662,27346.0
2020-02-06 13:40:00,90.14,90.22,90.1,90.19,21312.0,71.6741,71.7377,71.6423,71.7139,21312.0
2020-02-06 13:50:00,90.19,90.42,90.17,90.42,18508.0,71.7139,71.8967,71.698,71.8967,18508.0
2020-02-06 14:00:00,90.42,90.42,90.11,90.12,29501.0,71.8967,71.8967,71.6502,71.6582,29501.0
2020-02-06 14:10:00,90.11,90.43,90.05,90.43,40222.0,71.6502,71.9047,71.6025,71.9047,40222.0
2020-02-06 14:20:00,90.43,90.64,90.4,90.59,41338.0,71.9047,72.0717,71.8808,72.0319,41338.0
2020-02-06 14:30:00,90.6,90.78,90.6,90.62,41699.0,72.0399,72.183,72.0399,72.0558,41699.0
2020-02-06 14:40:00,90.62,90.75,90.46,90.55,27026.0,72.0558,72.1591,71.9285,72.0001,27026.0
2020-02-06 14:50:00,90.55,90.55,90.37,90.37,23404.0,72.0001,72.0001,71.857,71.857,23404.0
2020-02-06 15:00:00,90.38,90.41,90.2,90.33,53985.0,71.8649,71.8888,71.7218,71.8252,53985.0
2020-02-06 15:10:00,90.33,90.43,90.3,90.33,31599.0,71.8252,71.9047,71.8013,71.8252,31599.0
2020-02-06 15:20:00,90.3,90.32,90.22,90.26,26997.0,71.8013,71.8172,71.7377,71.7695,26997.0
2020-02-06 15:30:00,90.26,90.48,90.25,90.43,61179.0,71.7695,71.9444,71.7616,71.9047,61179.0
2020-02-06 15:40:00,90.43,90.5,90.32,90.32,53766.0,71.9047,71.9604,71.8172,71.8172,53766.0
2020-02-06 15:50:00,90.34,90.39,90.18,90.25,145310.0,71.8331,71.8729,71.7059,71.7616,145310.0
2020-02-07 09:30:00,89.97,89.97,89.26,89.33,103677.0,71.5389,71.5389,70.9744,71.03,103677.0
2020-02-07 09:40:00,89.41,89.72,89.29,89.72,25428.0,71.0936,71.3401,70.9982,71.3401,25428.0
2020-02-07 09:50:00,89.73,89.86,89.46,89.65,35256.0,71.3481,71.4515,71.1334,71.2845,35256.0
2020-02-07 10:00:00,89.65,89.91,89.44,89.69,32756.0,71.2845,71.4912,71.1175,71.3163,32756.0
2020-02-07 10:10:00,89.72,89.76,89.53,89.75,45952.0,71.3401,71.3719,71.1891,71.364,45952.0
2020-02-07 10:20:00,89.76,89.86,89.67,89.68,39271.0,71.3719,71.4515,71.3004,71.3083,39271.0
2020-02-07 10:30:00,89.66,89.81,89.54,89.77,37126.0,71.2924,71.4117,71.197,71.3799,37126.0
2020-02-07 10:40:00,89.76,89.92,89.64,89.71,52633.0,71.3719,71.4992,71.2765,71.3322,52633.0
2020-02-07 10:50:00,89.72,89.8,89.45,89.73,58468.0,71.3401,71.4038,71.1255,71.3481,58468.0
2020-02-07 11:00:00,89.73,90.02,89.67,89.92,26157.0,71.3481,71.5787,71.3004,71.4992,26157.0
2020-02-07 11:10:00,89.9,90.08,89.72,89.94,65936.0,71.4833,71.6264,71.3401,71.5151,65936.0
2020-02-07 11:20:00,89.94,90.35,89.94,90.26,28378.0,71.5151,71.8411,71.5151,71.7695,28378.0
2020-02-07 11:30:00,90.26,90.46,90.14,90.15,40031.0,71.7695,71.9285,71.6741,71.6821,40031.0
2020-02-07 11:40:00,90.13,90.22,89.95,89.96,25749.0,71.6662,71.7377,71.523,71.531,25749.0
2020-02-07 11:50:00,89.96,90.1,89.96,90.07,23958.0,71.531,71.6423,71.531,71.6184,23958.0
2020-02-07 12:00:00,90.06,90.25,90.05,90.13,20129.0,71.6105,71.7616,71.6025,71.6662,20129.0
2020-02-07 12:10:00,90.12,90.3,90.12,90.18,21999.0,71.6582,71.8013,71.6582,71.7059,21999.0
2020-02-07 12:20:00,90.18,90.29,90.12,90.29,27611.0,71.7059,71.7934,71.6582,71.7934,27611.0
2020-02-07 12:30:00,90.3,90.32,90.03,90.04,28905.0,71.8013,71.8172,71.5866,71.5946,28905.0
2020-02-07 12:40:00,90.04,90.19,90.01,90.19,23263.0,71.5946,71.7139,71.5707,71.7139,23263.0
2020-02-07 12:50:00,90.2,90.23,90.11,90.22,23520.0,71.7218,71.7457,71.6502,71.7377,23520.0
2020-02-07 13:00:00,90.22,90.23,89.84,89.92,26150.0,71.7377,71.7457,71.4356,71.4992,26150.0
2020-02-07 13:10:00,89.9,90.03,89.83,90.02,57698.0,71.4833,71.5866,71.4276,71.5787,57698.0
2020-02-07 13:20:00,90.03,90.15,90.02,90.06,20046.0,71.5866,71.6821,71.5787,71.6105,20046.0
2020-02-07 13:30:00,90.06,90.31,90.02,90.25,50067.0,71.6105,71.8093,71.5787,71.7616,50067.0
2020-02-07 13:40:00,90.23,90.42,90.23,90.34,40375.0,71.7457,71.8967,71.7457,71.8331,40375.0
2020-02-07 13:50:00,90.34,90.45,90.28,90.29,34155.0,71.8331,71.9206,71.7854,71.7934,34155.0
2020-02-07 14:00:00,90.29,90.32,90.21,90.26,35993.0,71.7934,71.8172,71.7298,71.7695,35993.0
2020-02-07 14:10:00,90.25,90.25,90.13,90.2,40488.0,71.7616,71.7616,71.6662,71.7218,40488.0
2020-02-07 14:20:00,90.18,90.21,90.09,90.21,33854.0,71.7059,71.7298,71.6343,71.7298,33854.0
2020-02-07 14:30:00,90.21,90.26,89.93,90.06,90213.0,71.7298,71.7695,71.5071,71.6105,90213.0
2020-02-07 14:40:00,90.06,90.2,90.02,90.02,25844.0,71.6105,71.7218,71.5787,71.5787,25844.0
2020-02-07 14:50:00,90.01,90.11,90.0,90.04,56635.0,71.5707,71.6502,71.5628,71.5946,56635.0
2020-02-07 15:00:00,90.06,90.12,90.02,90.03,29386.0,71.6105,71.6582,71.5787,71.5866,29386.0
2020-02-07 15:10:00,90.05,90.31,90.04,90.29,28789.0,71.6025,71.8093,71.5946,71.7934,28789.0
2020-02-07 15:20:00,90.28,90.49,90.22,90.43,40480.0,71.7854,71.9524,71.7377,71.9047,40480.0
2020-02-07 15:30:00,90.41,90.46,90.36,90.38,42395.0,71.8888,71.9285,71.849,71.8649,42395.0
2020-02-07 15:40:00,90.38,90.42,90.3,90.34,48767.0,71.8649,71.8967,71.8013,71.8331,48767.0
2020-02-07 15:50:00,90.35,90.47,90.18,90.36,162945.0,71.8411,71.9365,71.7059,71.849,162945.0
2020-02-10 09:30:00,89.86,90.28,89.62,89.86,86504.0,71.4515,71.7854,71.2606,71.4515,86504.0
2020-02-10 09:40:00,89.87,90.08,89.8,89.86,42357.0,71.4594,71.6264,71.4038,71.4515,42357.0
2020-02-10 09:50:00,89.91,90.78,89.87,90.71,30977.0,71.4912,72.183,71.4594,72.1273,30977.0
2020-02-10 10:00:00,90.72,90.99,90.69,90.81,52221.0,72.1353,72.35,72.1114,72.2068,52221.0
2020-02-10 10:10:00,90.8,90.84,90.54,90.63,24885.0,72.1989,72.2307,71.9922,72.0637,24885.0
2020-02-10 10:20:00,90.64,90.7,90.38,90.59,17614.0,72.0717,72.1194,71.8649,72.0319,17614.0
2020-02-10 10:30:00,90.59,90.71,90.48,90.69,15203.0,72.0319,72.1273,71.9444,72.1114,15203.0
2020-02-10 10:40:00,90.66,90.9,90.55,90.9,26869.0,72.0876,72.2784,72.0001,72.2784,26869.0
2020-02-10 10:50:00,90.89,91.04,90.7,90.76,21857.0,72.2705,72.3897,72.1194,72.1671,21857.0
2020-02-10 11:00:00,90.76,90.82,90.49,90.49,19123.0,72.1671,72.2148,71.9524,71.9524,19123.0
2020-02-10 11:10:00,90.47,90.5,90.21,90.21,22982.0,71.9365,71.9604,71.7298,71.7298,22982.0
2020-02-10 11:20:00,90.23,90.25,90.07,90.16,22247.0,71.7457,71.7616,71.6184,71.69,22247.0
2020-02-10 11:30:00,90.18,90.28,90.0,90.12,20867.0,71.7059,71.7854,71.5628,71.6582,20867.0
2020-02-10 11:40:00,90.14,90.3,90.13,90.26,21011.0,71.6741,71.8013,71.6662,71.7695,21011.0
2020-02-10 11:50:00,90.27,90.27,89.93,89.96,40627.0,71.7775,71.7775,71.5071,71.531,40627.0
2020-02-10 12:00:00,89.95,89.97,89.74,89.84,50432.0,71.523,71.5389,71.356,71.4356,50432.0
2020-02-10 12:10:00,89.85,90.0,89.79,89.96,29030.0,71.4435,71.5628,71.3958,71.531,29030.0
2020-02-10 12:20:00,89.95,90.06,89.89,90.0,25940.0,71.523,71.6105,71.4753,71.5628,25940.0
2020-02-10 12:30:00,90.01,90.03,89.92,89.99,18169.0,71.5707,71.5866,71.4992,71.5548,18169.0
2020-02-10 12:40:00,90.01,90.02,89.9,89.97,15659.0,71.5707,71.5787,71.4833,71.5389,15659.0
2020-02-10 12:50:00,89.97,90.06,89.97,89.98,15792.0,71.5389,71.6105,71.5389,71.5469,15792.0
2020-02-10 13:00:00,89.98,90.02,89.89,90.01,22064.0,71.5469,71.5787,71.4753,71.5707,22064.0
2020-02-10 13:10:00,89.99,90.02,89.93,89.96,13695.0,71.5548,71.5787,71.5071,71.531,13695.0
2020-02-10 13:20:00,89.95,89.95,89.82,89.88,30875.0,71.523,71.523,71.4197,71.4674,30875.0
2020-02-10 13:30:00,89.85,89.93,89.85,89.88,15472.0,71.4435,71.5071,71.4435,71.4674,15472.0
2020-02-10 13:40:00,89.9,90.08,89.87,90.08,16147.0,71.4833,71.6264,71.4594,71.6264,16147.0
2020-02-10 13:50:00,90.08,90.09,89.98,90.03,13180.0,71.6264,71.6343,71.5469,71.5866,13180.0
2020-02-10 14:00:00,90.04,90.17,90.02,90.14,34179.0,71.5946,71.698,71.5787,71.6741,34179.0
2020-02-10 14:10:00,90.13,90.33,90.13,90.22,18459.0,71.6662,71.8252,71.6662,71.7377,18459.0
2020-02-10 14:20:00,90.23,90.23,90.1,90.11,13575.0,71.7457,71.7457,71.6423,71.6502,13575.0
2020-02-10 14:30:00,90.11,90.2,90.02,90.07,16570.0,71.6502,71.7218,71.5787,71.6184,16570.0
2020-02-10 14:40:00,90.07,90.09,89.9,89.95,27825.0,71.6184,71.6343,71.4833,71.523,27825.0
2020-02-10 14:50:00,89.95,89.97,89.83,89.91,22285.0,71.523,71.5389,71.4276,71.4912,22285.0
2020-02-10 15:00:00,89.91,89.97,89.9,89.94,25537.0,71.4912,71.5389,71.4833,71.5151,25537.0
2020-02-10 15:10:00,89.97,90.07,89.93,90.01,23836.0,71.5389,71.6184,71.5071,71.5707,23836.0
2020-02-10 15:20:00,90.01,90.04,89.9,89.92,26587.0,71.5707,71.5946,71.4833,71.4992,26587.0
2020-02-10 15:30:00,89.93,90.02,89.87,89.87,61626.0,71.5071,71.5787,71.4594,71.4594,61626.0
2020-02-10 15:40:00,89.86,89.98,89.81,89.86,48186.0,71.4515,71.5469,71.4117,71.4515,48186.0
2020-02-10 15:50:00,89.87,90.27,89.86,90.25,184155.0,71.4594,71.7775,71.4515,71.7616,184155.0
2020-02-11 09:30:00,90.94,90.98,90.23,90.23,66307.0,72.3102,72.342,71.7457,71.7457,66307.0
2020-02-11 09:40:00,90.23,90.42,90.13,90.3,38057.0,71.7457,71.8967,71.6662,71.8013,38057.0
2020-02-11 09:50:00,90.3,90.36,89.9,89.98,48784.0,71.8013,71.849,71.4833,71.5469,48784.0
2020-02-11 10:00:00,89.99,90.4,89.97,90.25,45616.0,71.5548,71.8808,71.5389,71.7616,45616.0
2020-02-11 10:10:00,90.25,90.28,89.91,89.91,39517.0,71.7616,71.7854,71.4912,71.4912,39517.0
2020-02-11 10:20:00,89.97,90.13,89.72,90.1,63233.0,71.5389,71.6662,71.3401,71.6423,63233.0
2020-02-11 10:30:00,90.12,90.18,89.97,90.11,31806.0,71.6582,71.7059,71.5389,71.6502,31806.0
2020-02-11 10:40:00,90.16,90.2,90.05,90.13,33232.0,71.69,71.7218,71.6025,71.6662,33232.0
2020-02-11 10:50:00,90.14,90.14,89.71,89.76,44545.0,71.6741,71.6741,71.3322,71.3719,44545.0
2020-02-11 11:00:00,89.76,89.87,89.72,89.86,34451.0,71.3719,71.4594,71.3401,71.4515,34451.0
2020-02-11 11:10:00,89.87,89.94,89.72,89.76,31417.0,71.4594,71.5151,71.3401,71.3719,31417.0
2020-02-11 11:20:00,89.76,89.82,89.73,89.77,48496.0,71.3719,71.4197,71.3481,71.3799,48496.0
2020-02-11 11:30:00,89.77,89.85,89.59,89.61,50768.0,71.3799,71.4435,71.2368,71.2527,50768.0
2020-02-11 11:40:00,89.6,89.79,89.55,89.79,35483.0,71.2447,71.3958,71.205,71.3958,35483.0
2020-02-11 11:50:00,89.78,89.95,89.78,89.81,31947.0,71.3879,71.523,71.3879,71.4117,31947.0
2020-02-11 12:00:00,89.8,89.92,89.79,89.87,25130.0,71.4038,71.4992,71.3958,71.4594,25130.0
2020-02-11 12:10:00,89.84,89.92,89.76,89.9,27955.0,71.4356,71.4992,71.3719,71.4833,27955.0
2020-02-11 12:20:00,89.89,90.11,89.85,90.1,25931.0,71.4753,71.6502,71.4435,71.6423,25931.0
2020-02-11 12:30:00,90.09,90.1,89.96,89.98,18076.0,71.6343,71.6423,71.531,71.5469,18076.0
2020-02-11 12:40:00,90.0,90.03,89.85,89.85,31437.0,71.5628,71.5866,71.4435,71.4435,31437.0
2020-02-11 12:50:00,89.86,89.91,89.76,89.9,23335.0,71.4515,71.4912,71.3719,71.4833,23335.0
2020-02-11 13:00:00,89.88,89.91,89.8,89.86,26788.0,71.4674,71.4912,71.4038,71.4515,26788.0
2020-02-11 13:10:00,89.84,89.86,89.66,89.67,22104.0,71.4356,71.4515,71.2924,71.3004,22104.0
2020-02-11 13:20:00,89.66,89.67,89.55,89.57,27666.0,71.2924,71.3004,71.205,71.2209,27666.0
2020-02-11 13:30:00,89.59,89.71,89.58,89.66,26128.0,71.2368,71.3322,71.2288,71.2924,26128.0
2020-02-11 13:40:00,89.67,89.87,89.67,89.78,37680.0,71.3004,71.4594,71.3004,71.3879,37680.0
2020-02-11 13:50:00,89.78,90.0,89.7,89.91,56432.0,71.3879,71.5628,71.3242,71.4912,56432.0
2020-02-11 14:00:00,89.89,90.01,89.87,90.01,21956.0,71.4753,71.5707,71.4594,71.5707,21956.0
2020-02-11 14:10:00,89.99,89.99,89.82,89.88,35714.0,71.5548,71.5548,71.4197,71.4674,35714.0
2020-02-11 14:20:00,89.88,90.06,89.83,90.06,42713.0,71.4674,71.6105,71.4276,71.6105,42713.0
2020-02-11 14:30:00,90.06,90.12,89.98,89.98,21528.0,71.6105,71.6582,71.5469,71.5469,21528.0
2020-02-11 14:40:00,89.97,89.99,89.89,89.96,26420.0,71.5389,71.5548,71.4753,71.531,26420.0
2020-02-11 14:50:00,89.97,90.08,89.92,89.92,27045.0,71.5389,71.6264,71.4992,71.4992,27045.0
2020-02-11 15:00:00,89.95,90.02,89.89,89.91,24633.0,71.523,71.5787,71.4753,71.4912,24633.0
2020-02-11 15:10:00,89.9,89.91,89.73,89.79,39280.0,71.4833,71.4912,71.3481,71.3958,39280.0
2020-02-11 15:20:00,89.8,89.97,89.78,89.92,50992.0,71.4038,71.5389,71.3879,71.4992,50992.0
2020-02-11 15:30:00,89.93,90.23,89.8,90.06,57815.0,71.5071,71.7457,71.4038,71.6105,57815.0
2020-02-11 15:40:00,90.05,90.17,89.95,89.97,51929.0,71.6025,71.698,71.523,71.5389,51929.0
2020-02-11 15:50:00,90.01,90.29,89.98,90.26,205585.0,71.5707,71.7934,71.5469,71.7695,205585.0
2020-02-12 09:30:00,91.59,92.22,91.38,92.04,155415.0,72.8271,73.328,72.6601,73.1849,155415.0
2020-02-12 09:40:00,92.0,92.22,91.76,91.87,53064.0,73.1531,73.328,72.9622,73.0497,53064.0
2020-02-12 09:50:00,91.89,92.28,91.8,92.28,52722.0,73.0656,73.3757,72.994,73.3757,52722.0
2020-02-12 10:00:00,92.22,92.3,91.87,92.16,95202.0,73.328,73.3916,73.0497,73.2803,95202.0
2020-02-12 10:10:00,92.16,92.28,92.07,92.23,39566.0,73.2803,73.3757,73.2087,73.3359,39566.0
2020-02-12 10:20:00,92.23,92.25,91.88,91.98,32246.0,73.3359,73.3519,73.0576,73.1372,32246.0
2020-02-12 10:30:00,91.98,92.05,91.47,91.47,36385.0,73.1372,73.1928,72.7316,72.7316,36385.0
2020-02-12 10:40:00,91.5,91.63,91.16,91.22,53135.0,72.7555,72.8589,72.4851,72.5329,53135.0
2020-02-12 10:50:00,91.2,91.23,91.0,91.15,71702.0,72.517,72.5408,72.3579,72.4772,71702.0
2020-02-12 11:00:00,91.19,91.24,90.91,90.99,39980.0,72.509,72.5488,72.2864,72.35,39980.0
2020-02-12 11:10:00,90.96,91.05,90.72,91.05,32050.0,72.3261,72.3977,72.1353,72.3977,32050.0
2020-02-12 11:20:00,91.09,91.14,90.74,90.88,24110.0,72.4295,72.4692,72.1512,72.2625,24110.0
2020-02-12 11:30:00,90.88,90.99,90.56,90.6,25039.0,72.2625,72.35,72.0081,72.0399,25039.0
2020-02-12 11:40:00,90.57,90.75,90.56,90.64,24832.0,72.016,72.1591,72.0081,72.0717,24832.0
2020-02-12 11:50:00,90.64,90.7,90.45,90.56,43085.0,72.0717,72.1194,71.9206,72.0081,43085.0
2020-02-12 12:00:00,90.6,90.87,90.58,90.79,24594.0,72.0399,72.2546,72.024,72.1909,24594.0
2020-02-12 12:10:00,90.79,90.88,90.62,90.62,23477.0,72.1909,72.2625,72.0558,72.0558,23477.0
2020-02-12 12:20:00,90.61,90.9,90.58,90.86,17062.0,72.0478,72.2784,72.024,72.2466,17062.0
2020-02-12 12:30:00,90.87,90.92,90.79,90.83,19890.0,72.2546,72.2943,72.1909,72.2227,19890.0
2020-02-12 12:40:00,90.86,90.89,90.68,90.74,18760.0,72.2466,72.2705,72.1035,72.1512,18760.0
2020-02-12 12:50:00,90.78,90.95,90.78,90.86,19786.0,72.183,72.3182,72.183,72.2466,19786.0
2020-02-12 13:00:00,90.87,91.09,90.81,91.01,43290.0,72.2546,72.4295,72.2068,72.3659,43290.0
2020-02-12 13:10:00,91.02,91.05,90.9,91.03,18924.0,72.3738,72.3977,72.2784,72.3818,18924.0
2020-02-12 13:20:00,91.02,91.1,90.96,90.99,21757.0,72.3738,72.4374,72.3261,72.35,21757.0
2020-02-12 13:30:00,90.99,91.08,90.91,91.08,20034.0,72.35,72.4215,72.2864,72.4215,20034.0
2020-02-12 13:40:00,91.08,91.1,91.01,91.06,15464.0,72.4215,72.4374,72.3659,72.4056,15464.0
2020-02-12 13:50:00,91.07,91.23,91.01,91.23,16329.0,72.4136,72.5408,72.3659,72.5408,16329.0
2020-02-12 14:00:00,91.22,91.34,91.05,91.15,32582.0,72.5329,72.6283,72.3977,72.4772,32582.0
2020-02-12 14:10:00,91.16,91.17,91.02,91.02,19923.0,72.4851,72.4931,72.3738,72.3738,19923.0
2020-02-12 14:20:00,91.01,91.03,90.84,90.98,20619.0,72.3659,72.3818,72.2307,72.342,20619.0
2020-02-12 14:30:00,90.95,91.13,90.95,91.11,26980.0,72.3182,72.4613,72.3182,72.4454,26980.0
2020-02-12 14:40:00,91.07,91.13,91.03,91.04,20864.0,72.4136,72.4613,72.3818,72.3897,20864.0
2020-02-12 14:50:00,91.03,91.06,90.92,90.97,24674.0,72.3818,72.4056,72.2943,72.3341,24674.0
2020-02-12 15:00:00,90.96,91.01,90.81,90.84,21922.0,72.3261,72.3659,72.2068,72.2307,21922.0
2020-02-12 15:10:00,90.85,90.85,90.72,90.76,35385.0,72.2387,72.2387,72.1353,72.1671,35385.0
2020-02-12 15:20:00,90.79,90.88,90.77,90.84,24935.0,72.1909,72.2625,72.175,72.2307,24935.0
2020-02-12 15:30:00,90.84,91.12,90.78,91.12,61065.0,72.2307,72.4533,72.183,72.4533,61065.0
2020-02-12 15:40:00,91.12,91.21,91.01,91.15,44445.0,72.4533,72.5249,72.3659,72.4772,44445.0
2020-02-12 15:50:00,91.15,91.18,91.01,91.15,194361.0,72.4772,72.501,72.3659,72.4772,194361.0
2020-02-13 09:30:00,91.0,91.02,90.61,90.81,67705.0,72.3579,72.3738,72.0478,72.2068,67705.0
2020-02-13 09:40:00,90.87,91.47,90.6,91.3,40833.0,72.2546,72.7316,72.0399,72.5965,40833.0
2020-02-13 09:50:00,91.21,91.39,90.87,90.91,59637.0,72.5249,72.668,72.2546,72.2864,59637.0
2020-02-13 10:00:00,90.86,91.0,90.67,90.8,49255.0,72.2466,72.3579,72.0955,72.1989,49255.0
2020-02-13 10:10:00,90.83,91.18,90.74,91.09,43927.0,72.2227,72.501,72.1512,72.4295,43927.0
2020-02-13 10:20:00,91.12,91.27,91.02,91.25,36074.0,72.4533,72.5726,72.3738,72.5567,36074.0
2020-02-13 10:30:00,91.25,91.3,90.89,91.21,32094.0,72.5567,72.5965,72.2705,72.5249,32094.0
2020-02-13 10:40:00,91.23,91.4,90.91,91.07,30373.0,72.5408,72.676,72.2864,72.4136,30373.0
2020-02-13 10:50:00,91.08,91.23,90.99,91.19,27748.0,72.4215,72.5408,72.35,72.509,27748.0
2020-02-13 11:00:00,91.25,91.26,90.95,91.05,43710.0,72.5567,72.5647,72.3182,72.3977,43710.0
2020-02-13 11:10:00,91.03,91.11,90.95,90.98,27019.0,72.3818,72.4454,72.3182,72.342,27019.0
2020-02-13 11:20:00,90.99,91.03,90.84,90.93,25616.0,72.35,72.3818,72.2307,72.3023,25616.0
2020-02-13 11:30:00,90.9,91.12,90.89,91.11,34523.0,72.2784,72.4533,72.2705,72.4454,34523.0
2020-02-13 11:40:00,91.11,91.2,90.99,91.01,21117.0,72.4454,72.517,72.35,72.3659,21117.0
2020-02-13 11:50:00,91.0,91.05,90.93,91.03,15293.0,72.3579,72.3977,72.3023,72.3818,15293.0
2020-02-13 12:00:00,91.04,91.22,91.0,91.22,19378.0,72.3897,72.5329,72.3579,72.5329,19378.0
2020-02-13 12:10:00,91.19,91.25,91.12,91.2,14991.0,72.509,72.5567,72.4533,72.517,14991.0
2020-02-13 12:20:00,91.2,91.22,91.08,91.12,18561.0,72.517,72.5329,72.4215,72.4533,18561.0
2020-02-13 12:30:00,91.08,91.17,91.0,91.01,16731.0,72.4215,72.4931,72.3579,72.3659,16731.0
2020-02-13 12:40:00,91.01,91.01,90.84,90.88,14246.0,72.3659,72.3659,72.2307,72.2625,14246.0
2020-02-13 12:50:00,90.91,90.98,90.84,90.85,12565.0,72.2864,72.342,72.2307,72.2387,12565.0
2020-02-13 13:00:00,90.85,90.96,90.78,90.81,27665.0,72.2387,72.3261,72.183,72.2068,27665.0
2020-02-13 13:10:00,90.84,90.9,90.68,90.73,30780.0,72.2307,72.2784,72.1035,72.1432,30780.0
2020-02-13 13:20:00,90.73,90.81,90.65,90.67,18036.0,72.1432,72.2068,72.0796,72.0955,18036.0
2020-02-13 13:30:00,90.65,90.7,90.58,90.64,21774.0,72.0796,72.1194,72.024,72.0717,21774.0
2020-02-13 13:40:00,90.65,90.7,90.57,90.58,21256.0,72.0796,72.1194,72.016,72.024,21256.0
2020-02-13 13:50:00,90.58,90.61,90.29,90.3,74169.0,72.024,72.0478,71.7934,71.8013,74169.0
2020-02-13 14:00:00,90.3,90.45,90.26,90.36,44273.0,71.8013,71.9206,71.7695,71.849,44273.0
2020-02-13 14:10:00,90.37,90.41,90.17,90.21,33798.0,71.857,71.8888,71.698,71.7298,33798.0
2020-02-13 14:20:00,90.21,90.55,90.19,90.55,30834.0,71.7298,72.0001,71.7139,72.0001,30834.0
2020-02-13 14:30:00,90.55,90.78,90.54,90.58,44613.0,72.0001,72.183,71.9922,72.024,44613.0
2020-02-13 14:40:00,90.58,90.83,90.58,90.83,29608.0,72.024,72.2227,72.024,72.2227,29608.0
2020-02-13 14:50:00,90.81,90.87,90.74,90.74,28871.0,72.2068,72.2546,72.1512,72.1512,28871.0
2020-02-13 15:00:00,90.76,90.76,90.52,90.7,28832.0,72.1671,72.1671,71.9763,72.1194,28832.0
2020-02-13 15:10:00,90.72,90.73,90.59,90.65,27581.0,72.1353,72.1432,72.0319,72.0796,27581.0
2020-02-13 15:20:00,90.66,90.75,90.64,90.69,29725.0,72.0876,72.1591,72.0717,72.1114,29725.0
2020-02-13 15:30:00,90.69,90.72,90.55,90.57,57710.0,72.1114,72.1353,72.0001,72.016,57710.0
2020-02-13 15:40:00,90.59,90.61,90.46,90.53,77421.0,72.0319,72.0478,71.9285,71.9842,77421.0
2020-02-13 15:50:00,90.53,90.59,90.27,90.34,303341.0,71.9842,72.0319,71.7775,71.8331,303341.0
2020-02-14 09:30:00,89.52,90.23,89.36,89.45,83060.0,71.8971,72.4674,71.7686,71.8409,83060.0
2020-02-14 09:40:00,89.48,90.03,89.48,89.93,37644.0,71.865,72.3067,71.865,72.2264,37644.0
2020-02-14 09:50:00,89.96,90.08,89.75,89.98,27967.0,72.2505,72.3469,72.0819,72.2666,27967.0
2020-02-14 10:00:00,89.98,90.13,89.75,89.86,43696.0,72.2666,72.3871,72.0819,72.1702,43696.0
2020-02-14 10:10:00,89.94,90.08,89.75,89.82,21502.0,72.2345,72.3469,72.0819,72.1381,21502.0
2020-02-14 10:20:00,89.8,89.8,89.18,89.2,30748.0,72.122,72.122,71.6241,71.6401,30748.0
2020-02-14 10:30:00,89.23,89.34,89.04,89.18,48140.0,71.6642,71.7526,71.5116,71.6241,48140.0
2020-02-14 10:40:00,89.22,89.22,88.86,88.88,20200.0,71.6562,71.6562,71.3671,71.3831,20200.0
2020-02-14 10:50:00,88.91,89.07,88.78,89.0,20300.0,71.4072,71.5357,71.3028,71.4795,20300.0
2020-02-14 11:00:00,89.0,89.0,88.61,88.68,38185.0,71.4795,71.4795,71.1663,71.2225,38185.0
2020-02-14 11:10:00,88.69,88.86,88.63,88.85,23579.0,71.2305,71.3671,71.1823,71.359,23579.0
2020-02-14 11:20:00,88.85,89.15,88.84,89.09,46336.0,71.359,71.6,71.351,71.5518,46336.0
2020-02-14 11:30:00,89.09,89.12,88.98,89.02,23474.0,71.5518,71.5759,71.4634,71.4956,23474.0
2020-02-14 11:40:00,89.0,89.1,88.95,88.97,30150.0,71.4795,71.5598,71.4394,71.4554,30150.0
2020-02-14 11:50:00,88.95,89.07,88.93,89.02,21627.0,71.4394,71.5357,71.4233,71.4956,21627.0
2020-02-14 12:00:00,89.03,89.05,88.84,88.91,23813.0,71.5036,71.5197,71.351,71.4072,23813.0
2020-02-14 12:10:00,88.92,88.95,88.86,88.93,21781.0,71.4153,71.4394,71.3671,71.4233,21781.0
2020-02-14 12:20:00,88.92,89.0,88.87,88.99,31609.0,71.4153,71.4795,71.3751,71.4715,31609.0
2020-02-14 12:30:00,88.99,89.09,88.92,88.99,19261.0,71.4715,71.5518,71.4153,71.4715,19261.0
2020-02-14 12:40:00,88.99,89.02,88.84,89.01,28251.0,71.4715,71.4956,71.351,71.4875,28251.0
2020-02-14 12:50:00,89.02,89.19,89.02,89.13,20113.0,71.4956,71.6321,71.4956,71.5839,20113.0
2020-02-14 13:00:00,89.15,89.22,89.0,89.04,18869.0,71.6,71.6562,71.4795,71.5116,18869.0
2020-02-14 13:10:00,89.08,89.11,88.99,89.0,29387.0,71.5438,71.5679,71.4715,71.4795,29387.0
2020-02-14 13:20:00,88.99,89.13,88.98,89.09,25510.0,71.4715,71.5839,71.4634,71.5518,25510.0
2020-02-14 13:30:00,89.08,89.14,88.98,89.03,15859.0,71.5438,71.5919,71.4634,71.5036,15859.0
2020-02-14 13:40:00,89.02,89.05,88.93,88.98,25088.0,71.4956,71.5197,71.4233,71.4634,25088.0
2020-02-14 13:50:00,88.98,88.99,88.83,88.91,19595.0,71.4634,71.4715,71.343,71.4072,19595.0
2020-02-14 14:00:00,88.91,89.11,88.9,89.08,44810.0,71.4072,71.5679,71.3992,71.5438,44810.0
2020-02-14 14:10:00,89.1,89.1,88.85,88.92,18173.0,71.5598,71.5598,71.359,71.4153,18173.0
2020-02-14 14:20:00,88.93,88.98,88.86,88.98,20049.0,71.4233,71.4634,71.3671,71.4634,20049.0
2020-02-14 14:30:00,88.96,89.09,88.96,89.09,15814.0,71.4474,71.5518,71.4474,71.5518,15814.0
2020-02-14 14:40:00,89.09,89.09,88.86,88.95,28625.0,71.5518,71.5518,71.3671,71.4394,28625.0
2020-02-14 14:50:00,88.94,88.98,88.87,88.98,15273.0,71.4313,71.4634,71.3751,71.4634,15273.0
2020-02-14 15:00:00,88.98,88.98,88.85,88.85,15732.0,71.4634,71.4634,71.359,71.359,15732.0
2020-02-14 15:10:00,88.86,88.94,88.82,88.91,16434.0,71.3671,71.4313,71.3349,71.4072,16434.0
2020-02-14 15:20:00,88.91,89.09,88.91,89.08,28697.0,71.4072,71.5518,71.4072,71.5438,28697.0
2020-02-14 15:30:00,89.07,89.26,89.06,89.2,28669.0,71.5357,71.6883,71.5277,71.6401,28669.0
2020-02-14 15:40:00,89.19,89.24,89.11,89.21,42420.0,71.6321,71.6723,71.5679,71.6482,42420.0
2020-02-14 15:50:00,89.21,89.5,89.19,89.47,214389.0,71.6482,71.8811,71.6321,71.857,214389.0
2020-02-18 09:30:00,88.71,89.1,88.66,88.87,85792.0,71.2466,71.5598,71.2064,71.3751,85792.0
2020-02-18 09:40:00,88.8,89.06,88.72,88.97,22580.0,71.3189,71.5277,71.2546,71.4554,22580.0
2020-02-18 09:50:00,88.96,89.07,88.52,88.64,35954.0,71.4474,71.5357,71.094,71.1904,35954.0
2020-02-18 10:00:00,88.66,88.95,88.61,88.77,40244.0,71.2064,71.4394,71.1663,71.2948,40244.0
2020-02-18 10:10:00,88.77,88.79,88.53,88.54,43954.0,71.2948,71.3108,71.102,71.1101,43954.0
2020-02-18 10:20:00,88.55,88.6,88.08,88.13,48140.0,71.1181,71.1583,70.7406,70.7808,48140.0
2020-02-18 10:30:00,88.15,88.37,87.97,88.12,50103.0,70.7968,70.9735,70.6523,70.7727,50103.0
2020-02-18 10:40:00,88.12,88.34,87.95,88.23,40471.0,70.7727,70.9494,70.6362,70.8611,40471.0
2020-02-18 10:50:00,88.21,88.38,88.13,88.34,37810.0,70.845,70.9816,70.7808,70.9494,37810.0
2020-02-18 11:00:00,88.41,88.53,88.32,88.32,19382.0,71.0057,71.102,70.9334,70.9334,19382.0
2020-02-18 11:10:00,88.3,88.3,88.01,88.01,21660.0,70.9173,70.9173,70.6844,70.6844,21660.0
2020-02-18 11:20:00,88.0,88.02,87.65,87.73,67572.0,70.6764,70.6924,70.3953,70.4595,67572.0
2020-02-18 11:30:00,87.74,87.85,87.43,87.45,36770.0,70.4676,70.5559,70.2186,70.2346,36770.0
2020-02-18 11:40:00,87.43,87.7,87.37,87.59,29161.0,70.2186,70.4354,70.1704,70.3471,29161.0
2020-02-18 11:50:00,87.63,87.75,87.56,87.67,33725.0,70.3792,70.4756,70.323,70.4113,33725.0
2020-02-18 12:00:00,87.71,87.83,87.66,87.72,29217.0,70.4435,70.5398,70.4033,70.4515,29217.0
2020-02-18 12:10:00,87.74,87.76,87.6,87.64,14629.0,70.4676,70.4836,70.3551,70.3872,14629.0
2020-02-18 12:20:00,87.63,87.66,87.4,87.43,27737.0,70.3792,70.4033,70.1945,70.2186,27737.0
2020-02-18 12:30:00,87.44,87.55,87.19,87.29,40762.0,70.2266,70.315,70.0258,70.1061,40762.0
2020-02-18 12:40:00,87.3,87.35,87.2,87.25,27255.0,70.1142,70.1543,70.0339,70.074,27255.0
2020-02-18 12:50:00,87.26,87.36,87.07,87.22,32980.0,70.082,70.1624,69.9294,70.0499,32980.0
2020-02-18 13:00:00,87.22,87.42,87.2,87.3,40449.0,70.0499,70.2105,70.0339,70.1142,40449.0
2020-02-18 13:10:00,87.31,87.49,87.26,87.42,20354.0,70.1222,70.2668,70.082,70.2105,20354.0
2020-02-18 13:20:00,87.45,87.63,87.45,87.54,12532.0,70.2346,70.3792,70.2346,70.3069,12532.0
2020-02-18 13:30:00,87.55,87.59,87.27,87.36,21819.0,70.315,70.3471,70.0901,70.1624,21819.0
2020-02-18 13:40:00,87.32,87.45,87.31,87.32,28928.0,70.1302,70.2346,70.1222,70.1302,28928.0
2020-02-18 13:50:00,87.32,87.44,87.31,87.41,25724.0,70.1302,70.2266,70.1222,70.2025,25724.0
2020-02-18 14:00:00,87.4,87.58,87.39,87.5,18729.0,70.1945,70.339,70.1865,70.2748,18729.0
2020-02-18 14:10:00,87.5,87.62,87.45,87.61,15808.0,70.2748,70.3712,70.2346,70.3631,15808.0
2020-02-18 14:20:00,87.59,87.76,87.57,87.73,24061.0,70.3471,70.4836,70.331,70.4595,24061.0
2020-02-18 14:30:00,87.73,87.81,87.63,87.67,27744.0,70.4595,70.5238,70.3792,70.4113,27744.0
2020-02-18 14:40:00,87.69,87.86,87.67,87.83,23968.0,70.4274,70.5639,70.4113,70.5398,23968.0
2020-02-18 14:50:00,87.83,87.85,87.74,87.81,19233.0,70.5398,70.5559,70.4676,70.5238,19233.0
2020-02-18 15:00:00,87.82,87.99,87.78,87.98,19319.0,70.5318,70.6683,70.4997,70.6603,19319.0
2020-02-18 15:10:00,87.96,88.03,87.86,87.91,21035.0,70.6442,70.7005,70.5639,70.6041,21035.0
2020-02-18 15:20:00,87.92,87.94,87.81,87.86,20110.0,70.6121,70.6282,70.5238,70.5639,20110.0
2020-02-18 15:30:00,87.83,87.85,87.73,87.8,27588.0,70.5398,70.5559,70.4595,70.5157,27588.0
2020-02-18 15:40:00,87.8,87.92,87.71,87.74,39065.0,70.5157,70.6121,70.4435,70.4676,39065.0
2020-02-18 15:50:00,87.73,88.03,87.73,87.98,195343.0,70.4595,70.7005,70.4595,70.6603,195343.0
2020-02-19 09:30:00,88.5,88.62,87.78,87.78,85095.0,71.0779,71.1743,70.4997,70.4997,85095.0
2020-02-19 09:40:00,87.77,87.93,87.66,87.75,74780.0,70.4916,70.6201,70.4033,70.4756,74780.0
2020-02-19 09:50:00,87.75,87.99,87.56,87.64,83211.0,70.4756,70.6683,70.323,70.3872,83211.0
2020-02-19 10:00:00,87.63,87.63,86.83,86.97,103880.0,70.3792,70.3792,69.7367,69.8491,103880.0
2020-02-19 10:10:00,86.96,86.96,86.72,86.8,43304.0,69.8411,69.8411,69.6483,69.7126,43304.0
2020-02-19 10:20:00,86.77,87.48,86.77,87.47,37424.0,69.6885,70.2587,69.6885,70.2507,37424.0
2020-02-19 10:30:00,87.5,87.72,87.38,87.7,32278.0,70.2748,70.4515,70.1784,70.4354,32278.0
2020-02-19 10:40:00,87.74,87.77,87.52,87.67,22386.0,70.4676,70.4916,70.2909,70.4113,22386.0
2020-02-19 10:50:00,87.67,87.8,87.62,87.78,19226.0,70.4113,70.5157,70.3712,70.4997,19226.0
2020-02-19 11:00:00,87.81,87.87,87.66,87.71,27526.0,70.5238,70.572,70.4033,70.4435,27526.0
2020-02-19 11:10:00,87.7,87.79,87.56,87.75,20747.0,70.4354,70.5077,70.323,70.4756,20747.0
2020-02-19 11:20:00,87.75,87.88,87.67,87.88,37698.0,70.4756,70.58,70.4113,70.58,37698.0
2020-02-19 11:30:00,87.86,87.86,87.71,87.75,13672.0,70.5639,70.5639,70.4435,70.4756,13672.0
2020-02-19 11:40:00,87.77,87.88,87.71,87.87,23401.0,70.4916,70.58,70.4435,70.572,23401.0
2020-02-19 11:50:00,87.9,87.93,87.81,87.91,17517.0,70.5961,70.6201,70.5238,70.6041,17517.0
2020-02-19 12:00:00,87.91,87.92,87.77,87.86,29970.0,70.6041,70.6121,70.4916,70.5639,29970.0
2020-02-19 12:10:00,87.83,87.93,87.83,87.92,14520.0,70.5398,70.6201,70.5398,70.6121,14520.0
2020-02-19 12:20:00,87.88,87.97,87.77,87.79,21139.0,70.58,70.6523,70.4916,70.5077,21139.0
2020-02-19 12:30:00,87.82,88.06,87.82,88.05,23254.0,70.5318,70.7246,70.5318,70.7165,23254.0
2020-02-19 12:40:00,88.07,88.21,88.07,88.11,19520.0,70.7326,70.845,70.7326,70.7647,19520.0
2020-02-19 12:50:00,88.11,88.31,88.07,88.28,16826.0,70.7647,70.9253,70.7326,70.9012,16826.0
2020-02-19 13:00:00,88.27,88.34,88.17,88.2,19636.0,70.8932,70.9494,70.8129,70.837,19636.0
2020-02-19 13:10:00,88.16,88.23,88.14,88.15,13720.0,70.8049,70.8611,70.7888,70.7968,13720.0
2020-02-19 13:20:00,88.18,88.24,88.15,88.21,15359.0,70.8209,70.8691,70.7968,70.845,15359.0
2020-02-19 13:30:00,88.2,88.23,88.12,88.17,15522.0,70.837,70.8611,70.7727,70.8129,15522.0
2020-02-19 13:40:00,88.2,88.42,88.19,88.34,21501.0,70.837,71.0137,70.829,70.9494,21501.0
2020-02-19 13:50:00,88.36,88.38,88.29,88.32,15439.0,70.9655,70.9816,70.9093,70.9334,15439.0
2020-02-19 14:00:00,88.33,88.41,88.26,88.4,21815.0,70.9414,71.0057,70.8852,70.9976,21815.0
2020-02-19 14:10:00,88.41,88.41,88.26,88.26,16222.0,71.0057,71.0057,70.8852,70.8852,16222.0
2020-02-19 14:20:00,88.28,88.43,88.27,88.41,15639.0,70.9012,71.0217,70.8932,71.0057,15639.0
2020-02-19 14:30:00,88.42,88.56,88.39,88.53,36953.0,71.0137,71.1261,70.9896,71.102,36953.0
2020-02-19 14:40:00,88.56,88.73,88.53,88.67,20830.0,71.1261,71.2627,71.102,71.2145,20830.0
2020-02-19 14:50:00,88.66,88.66,88.49,88.51,18075.0,71.2064,71.2064,71.0699,71.086,18075.0
2020-02-19 15:00:00,88.52,88.54,88.44,88.54,21222.0,71.094,71.1101,71.0297,71.1101,21222.0
2020-02-19 15:10:00,88.53,88.56,88.41,88.56,40843.0,71.102,71.1261,71.0057,71.1261,40843.0
2020-02-19 15:20:00,88.56,88.73,88.52,88.68,29702.0,71.1261,71.2627,71.094,71.2225,29702.0
2020-02-19 15:30:00,88.67,88.71,88.48,88.52,43037.0,71.2145,71.2466,71.0619,71.094,43037.0
2020-02-19 15:40:00,88.52,88.63,88.5,88.53,50156.0,71.094,71.1823,71.0779,71.102,50156.0
2020-02-19 15:50:00,88.52,88.63,88.34,88.38,141769.0,71.094,71.1823,70.9494,70.9816,141769.0
2020-02-20 09:30:00,88.51,89.0,88.41,88.8,88041.0,71.086,71.4795,71.0057,71.3189,88041.0
2020-02-20 09:40:00,88.76,89.29,88.69,89.25,57715.0,71.2868,71.7124,71.2305,71.6803,57715.0
2020-02-20 09:50:00,89.25,89.63,89.2,89.29,49179.0,71.6803,71.9855,71.6401,71.7124,49179.0
2020-02-20 10:00:00,89.29,89.37,89.0,89.3,46514.0,71.7124,71.7767,71.4795,71.7205,46514.0
2020-02-20 10:10:00,89.29,89.36,89.04,89.29,22014.0,71.7124,71.7686,71.5116,71.7124,22014.0
2020-02-20 10:20:00,89.3,89.38,89.06,89.26,22272.0,71.7205,71.7847,71.5277,71.6883,22272.0
2020-02-20 10:30:00,89.26,89.43,89.22,89.33,23968.0,71.6883,71.8249,71.6562,71.7445,23968.0
2020-02-20 10:40:00,89.3,89.39,89.23,89.37,26565.0,71.7205,71.7927,71.6642,71.7767,26565.0
2020-02-20 10:50:00,89.37,89.57,89.36,89.57,20471.0,71.7767,71.9373,71.7686,71.9373,20471.0
2020-02-20 11:00:00,89.61,89.85,89.49,89.7,46631.0,71.9694,72.1622,71.873,72.0417,46631.0
2020-02-20 11:10:00,89.71,89.86,89.46,89.55,41273.0,72.0497,72.1702,71.849,71.9212,41273.0
2020-02-20 11:20:00,89.52,89.7,89.39,89.45,53542.0,71.8971,72.0417,71.7927,71.8409,53542.0
2020-02-20 11:30:00,89.46,89.47,88.88,89.03,92637.0,71.849,71.857,71.3831,71.5036,92637.0
2020-02-20 11:40:00,89.03,89.28,88.86,88.86,35980.0,71.5036,71.7044,71.3671,71.3671,35980.0
2020-02-20 11:50:00,88.9,89.22,88.9,88.99,20703.0,71.3992,71.6562,71.3992,71.4715,20703.0
2020-02-20 12:00:00,88.97,89.04,88.77,88.94,19054.0,71.4554,71.5116,71.2948,71.4313,19054.0
2020-02-20 12:10:00,88.93,89.08,88.86,88.98,31905.0,71.4233,71.5438,71.3671,71.4634,31905.0
2020-02-20 12:20:00,88.95,89.06,88.86,89.04,15196.0,71.4394,71.5277,71.3671,71.5116,15196.0
2020-02-20 12:30:00,89.03,89.11,88.91,89.06,20211.0,71.5036,71.5679,71.4072,71.5277,20211.0
2020-02-20 12:40:00,89.06,89.19,89.01,89.12,14012.0,71.5277,71.6321,71.4875,71.5759,14012.0
2020-02-20 12:50:00,89.1,89.21,89.07,89.17,13311.0,71.5598,71.6482,71.5357,71.616,13311.0
2020-02-20 13:00:00,89.13,89.31,89.13,89.27,43031.0,71.5839,71.7285,71.5839,71.6964,43031.0
2020-02-20 13:10:00,89.27,89.45,89.25,89.27,66244.0,71.6964,71.8409,71.6803,71.6964,66244.0
2020-02-20 13:20:00,89.28,89.65,89.27,89.65,30480.0,71.7044,72.0015,71.6964,72.0015,30480.0
2020-02-20 13:30:00,89.68,89.71,89.55,89.64,25379.0,72.0256,72.0497,71.9212,71.9935,25379.0
2020-02-20 13:40:00,89.63,89.72,89.55,89.56,94356.0,71.9855,72.0578,71.9212,71.9293,94356.0
2020-02-20 13:50:00,89.54,89.66,89.54,89.56,25318.0,71.9132,72.0096,71.9132,71.9293,25318.0
2020-02-20 14:00:00,89.57,89.73,89.5,89.64,27801.0,71.9373,72.0658,71.8811,71.9935,27801.0
2020-02-20 14:10:00,89.65,89.73,89.45,89.49,30547.0,72.0015,72.0658,71.8409,71.873,30547.0
2020-02-20 14:20:00,89.49,89.62,89.48,89.51,33457.0,71.873,71.9775,71.865,71.8891,33457.0
2020-02-20 14:30:00,89.51,89.86,89.51,89.8,42245.0,71.8891,72.1702,71.8891,72.122,42245.0
2020-02-20 14:40:00,89.77,89.9,89.76,89.88,28582.0,72.0979,72.2023,72.0899,72.1863,28582.0
2020-02-20 14:50:00,89.9,89.9,89.79,89.81,22349.0,72.2023,72.2023,72.114,72.1301,22349.0
2020-02-20 15:00:00,89.82,89.98,89.79,89.98,35160.0,72.1381,72.2666,72.114,72.2666,35160.0
2020-02-20 15:10:00,89.99,90.09,89.84,90.08,59223.0,72.2746,72.3549,72.1541,72.3469,59223.0
2020-02-20 15:20:00,90.08,90.22,90.07,90.12,47346.0,72.3469,72.4593,72.3389,72.379,47346.0
2020-02-20 15:30:00,90.13,90.23,90.05,90.15,55099.0,72.3871,72.4674,72.3228,72.4031,55099.0
2020-02-20 15:40:00,90.15,90.22,89.97,90.04,50866.0,72.4031,72.4593,72.2586,72.3148,50866.0
2020-02-20 15:50:00,90.05,90.29,90.04,90.19,275062.0,72.3228,72.5156,72.3148,72.4352,275062.0
2020-02-21 09:30:00,89.52,90.16,89.39,89.98,183244.0,71.8971,72.4112,71.7927,72.2666,183244.0
2020-02-21 09:40:00,90.02,90.07,89.46,89.6,32331.0,72.2987,72.3389,71.849,71.9614,32331.0
2020-02-21 09:50:00,89.54,90.07,89.48,89.63,52882.0,71.9132,72.3389,71.865,71.9855,52882.0
2020-02-21 10:00:00,89.65,89.65,89.02,89.09,62370.0,72.0015,72.0015,71.4956,71.5518,62370.0
2020-02-21 10:10:00,89.09,89.26,88.87,89.25,86179.0,71.5518,71.6883,71.3751,71.6803,86179.0
2020-02-21 10:20:00,89.24,89.24,88.8,88.88,50768.0,71.6723,71.6723,71.3189,71.3831,50768.0
2020-02-21 10:30:00,88.89,88.98,88.68,88.82,35438.0,71.3912,71.4634,71.2225,71.3349,35438.0
2020-02-21 10:40:00,88.87,88.97,88.69,88.93,29349.0,71.3751,71.4554,71.2305,71.4233,29349.0
2020-02-21 10:50:00,88.95,89.03,88.71,88.83,38176.0,71.4394,71.5036,71.2466,71.343,38176.0
2020-02-21 11:00:00,88.89,89.18,88.89,89.08,26767.0,71.3912,71.6241,71.3912,71.5438,26767.0
2020-02-21 11:10:00,89.07,89.28,89.04,89.08,32778.0,71.5357,71.7044,71.5116,71.5438,32778.0
2020-02-21 11:20:00,89.06,89.22,88.97,88.97,46231.0,71.5277,71.6562,71.4554,71.4554,46231.0
2020-02-21 11:30:00,89.02,89.33,88.97,89.29,33839.0,71.4956,71.7445,71.4554,71.7124,33839.0
2020-02-21 11:40:00,89.28,89.41,88.95,89.14,75431.0,71.7044,71.8088,71.4394,71.5919,75431.0
2020-02-21 11:50:00,89.14,89.46,89.09,89.39,43260.0,71.5919,71.849,71.5518,71.7927,43260.0
2020-02-21 12:00:00,89.39,89.53,89.26,89.3,24392.0,71.7927,71.9052,71.6883,71.7205,24392.0
2020-02-21 12:10:00,89.31,89.35,89.12,89.18,16621.0,71.7285,71.7606,71.5759,71.6241,16621.0
2020-02-21 12:20:00,89.2,89.22,89.01,89.16,15268.0,71.6401,71.6562,71.4875,71.608,15268.0
2020-02-21 12:30:00,89.21,89.26,89.17,89.26,23713.0,71.6482,71.6883,71.616,71.6883,23713.0
2020-02-21 12:40:00,89.25,89.36,89.25,89.29,20175.0,71.6803,71.7686,71.6803,71.7124,20175.0
2020-02-21 12:50:00,89.31,89.35,89.17,89.32,18485.0,71.7285,71.7606,71.616,71.7365,18485.0
2020-02-21 13:00:00,89.31,89.31,89.05,89.06,15559.0,71.7285,71.7285,71.5197,71.5277,15559.0
2020-02-21 13:10:00,89.08,89.08,88.94,89.0,22751.0,71.5438,71.5438,71.4313,71.4795,22751.0
2020-02-21 13:20:00,89.0,89.01,88.79,88.8,12030.0,71.4795,71.4875,71.3108,71.3189,12030.0
2020-02-21 13:30:00,88.8,89.02,88.78,88.91,20266.0,71.3189,71.4956,71.3028,71.4072,20266.0
2020-02-21 13:40:00,88.89,88.99,88.83,88.95,19572.0,71.3912,71.4715,71.343,71.4394,19572.0
2020-02-21 13:50:00,88.97,89.04,88.73,88.76,20980.0,71.4554,71.5116,71.2627,71.2868,20980.0
2020-02-21 14:00:00,88.76,88.93,88.75,88.85,14893.0,71.2868,71.4233,71.2787,71.359,14893.0
2020-02-21 14:10:00,88.83,88.93,88.81,88.89,20433.0,71.343,71.4233,71.3269,71.3912,20433.0
2020-02-21 14:20:00,88.89,89.11,88.88,89.09,23959.0,71.3912,71.5679,71.3831,71.5518,23959.0
2020-02-21 14:30:00,89.11,89.2,89.09,89.17,17695.0,71.5679,71.6401,71.5518,71.616,17695.0
2020-02-21 14:40:00,89.17,89.31,89.05,89.05,15778.0,71.616,71.7285,71.5197,71.5197,15778.0
2020-02-21 14:50:00,89.05,89.05,88.93,89.0,17110.0,71.5197,71.5197,71.4233,71.4795,17110.0
2020-02-21 15:00:00,89.02,89.04,88.92,88.98,21279.0,71.4956,71.5116,71.4153,71.4634,21279.0
2020-02-21 15:10:00,88.97,89.03,88.9,88.96,18269.0,71.4554,71.5036,71.3992,71.4474,18269.0
2020-02-21 15:20:00,88.95,89.02,88.88,89.01,24882.0,71.4394,71.4956,71.3831,71.4875,24882.0
2020-02-21 15:30:00,88.99,89.09,88.9,88.99,37532.0,71.4715,71.5518,71.3992,71.4715,37532.0
2020-02-21 15:40:00,88.98,89.16,88.86,89.13,43940.0,71.4634,71.608,71.3671,71.5839,43940.0
2020-02-21 15:50:00,89.11,89.32,89.03,89.22,238043.0,71.5679,71.7365,71.5036,71.6562,238043.0
2020-02-24 09:30:00,86.6,87.67,86.47,87.6,176360.0,69.552,70.4113,69.4476,70.3551,176360.0
2020-02-24 09:40:00,87.63,87.88,86.94,87.88,67426.0,70.3792,70.58,69.825,70.58,67426.0
2020-02-24 09:50:00,87.85,87.86,87.4,87.54,56057.0,70.5559,70.5639,70.1945,70.3069,56057.0
2020-02-24 10:00:00,87.58,87.73,86.99,87.13,61588.0,70.339,70.4595,69.8652,69.9776,61588.0
2020-02-24 10:10:00,87.15,87.25,86.92,86.92,28728.0,69.9937,70.074,69.809,69.809,28728.0
2020-02-24 10:20:00,86.91,86.92,86.66,86.7,53654.0,69.8009,69.809,69.6002,69.6323,53654.0
2020-02-24 10:30:00,86.69,86.93,86.54,86.63,41043.0,69.6243,69.817,69.5038,69.5761,41043.0
2020-02-24 10:40:00,86.59,86.95,86.53,86.89,42221.0,69.5439,69.8331,69.4958,69.7849,42221.0
2020-02-24 10:50:00,86.89,87.02,86.65,86.67,50696.0,69.7849,69.8893,69.5921,69.6082,50696.0
2020-02-24 11:00:00,86.66,86.73,86.37,86.65,53999.0,69.6002,69.6564,69.3672,69.5921,53999.0
2020-02-24 11:10:00,86.66,86.84,86.52,86.81,43472.0,69.6002,69.7447,69.4877,69.7206,43472.0
2020-02-24 11:20:00,86.84,86.89,86.48,86.55,43727.0,69.7447,69.7849,69.4556,69.5118,43727.0
2020-02-24 11:30:00,86.56,86.72,86.43,86.49,31604.0,69.5198,69.6483,69.4154,69.4636,31604.0
2020-02-24 11:40:00,86.47,86.47,86.03,86.13,37481.0,69.4476,69.4476,69.0942,69.1745,37481.0
2020-02-24 11:50:00,86.13,86.33,86.07,86.15,38474.0,69.1745,69.3351,69.1263,69.1906,38474.0
2020-02-24 12:00:00,86.15,86.2,85.99,86.07,38302.0,69.1906,69.2307,69.0621,69.1263,38302.0
2020-02-24 12:10:00,86.08,86.32,86.08,86.23,38932.0,69.1343,69.3271,69.1343,69.2548,38932.0
2020-02-24 12:20:00,86.21,86.31,86.1,86.12,13669.0,69.2387,69.3191,69.1504,69.1665,13669.0
2020-02-24 12:30:00,86.15,86.38,86.0,86.38,31068.0,69.1906,69.3753,69.0701,69.3753,31068.0
2020-02-24 12:40:00,86.39,86.4,86.24,86.32,28198.0,69.3833,69.3913,69.2628,69.3271,28198.0
2020-02-24 12:50:00,86.3,86.38,86.1,86.11,32613.0,69.311,69.3753,69.1504,69.1584,32613.0
2020-02-24 13:00:00,86.12,86.19,86.0,86.11,19746.0,69.1665,69.2227,69.0701,69.1584,19746.0
2020-02-24 13:10:00,86.12,86.14,85.95,85.96,30565.0,69.1665,69.1825,69.0299,69.038,30565.0
2020-02-24 13:20:00,85.98,86.17,85.96,86.17,27075.0,69.054,69.2066,69.038,69.2066,27075.0
2020-02-24 13:30:00,86.13,86.18,86.05,86.1,19013.0,69.1745,69.2147,69.1102,69.1504,19013.0
2020-02-24 13:40:00,86.11,86.29,86.05,86.23,38541.0,69.1584,69.303,69.1102,69.2548,38541.0
2020-02-24 13:50:00,86.26,86.3,86.14,86.17,38400.0,69.2789,69.311,69.1825,69.2066,38400.0
2020-02-24 14:00:00,86.15,86.28,86.01,86.02,91965.0,69.1906,69.295,69.0781,69.0861,91965.0
2020-02-24 14:10:00,86.05,86.06,85.93,85.97,27791.0,69.1102,69.1183,69.0139,69.046,27791.0
2020-02-24 14:20:00,85.97,86.3,85.97,86.26,66432.0,69.046,69.311,69.046,69.2789,66432.0
2020-02-24 14:30:00,86.27,86.58,86.24,86.51,65381.0,69.2869,69.5359,69.2628,69.4797,65381.0
2020-02-24 14:40:00,86.49,86.68,86.49,86.67,31469.0,69.4636,69.6162,69.4636,69.6082,31469.0
2020-02-24 14:50:00,86.66,86.94,86.62,86.87,28686.0,69.6002,69.825,69.568,69.7688,28686.0
2020-02-24 15:00:00,86.85,87.06,86.76,87.0,43265.0,69.7528,69.9214,69.6805,69.8732,43265.0
2020-02-24 15:10:00,87.01,87.01,86.61,86.75,82441.0,69.8813,69.8813,69.56,69.6724,82441.0
2020-02-24 15:20:00,86.76,86.88,86.69,86.71,46611.0,69.6805,69.7769,69.6243,69.6403,46611.0
2020-02-24 15:30:00,86.68,86.84,86.59,86.72,56376.0,69.6162,69.7447,69.5439,69.6483,56376.0
2020-02-24 15:40:00,86.73,86.94,86.67,86.89,89655.0,69.6564,69.825,69.6082,69.7849,89655.0
2020-02-24 15:50:00,86.88,86.89,86.5,86.54,258679.0,69.7769,69.7849,69.4717,69.5038,258679.0
2020-02-25 09:30:00,86.83,87.3,86.35,86.46,69636.0,69.7367,70.1142,69.3512,69.4395,69636.0
2020-02-25 09:40:00,86.37,86.58,86.21,86.44,37890.0,69.3672,69.5359,69.2387,69.4235,37890.0
2020-02-25 09:50:00,86.4,86.8,86.27,86.76,29326.0,69.3913,69.7126,69.2869,69.6805,29326.0
2020-02-25 10:00:00,86.76,86.85,86.29,86.59,50403.0,69.6805,69.7528,69.303,69.5439,50403.0
2020-02-25 10:10:00,86.57,86.81,86.45,86.54,64648.0,69.5279,69.7206,69.4315,69.5038,64648.0
2020-02-25 10:20:00,86.51,86.61,85.82,85.9,59458.0,69.4797,69.56,68.9255,68.9898,59458.0
2020-02-25 10:30:00,85.9,86.47,85.82,86.36,36209.0,68.9898,69.4476,68.9255,69.3592,36209.0
2020-02-25 10:40:00,86.3,86.38,85.97,85.98,44323.0,69.311,69.3753,69.046,69.054,44323.0
2020-02-25 10:50:00,85.98,86.16,85.67,86.14,107523.0,69.054,69.1986,68.8051,69.1825,107523.0
2020-02-25 11:00:00,86.14,86.25,85.78,85.84,39261.0,69.1825,69.2709,68.8934,68.9416,39261.0
2020-02-25 11:10:00,85.83,86.13,85.63,85.77,31435.0,68.9336,69.1745,68.7729,68.8854,31435.0
2020-02-25 11:20:00,85.74,86.13,85.61,86.05,40064.0,68.8613,69.1745,68.7569,69.1102,40064.0
2020-02-25 11:30:00,86.05,86.09,85.72,85.77,31801.0,69.1102,69.1424,68.8452,68.8854,31801.0
2020-02-25 11:40:00,85.8,85.8,85.32,85.55,24159.0,68.9095,68.9095,68.524,68.7087,24159.0
2020-02-25 11:50:00,85.49,85.68,85.33,85.38,25629.0,68.6605,68.8131,68.532,68.5721,25629.0
2020-02-25 12:00:00,85.38,85.43,85.13,85.14,34245.0,68.5721,68.6123,68.3714,68.3794,34245.0
2020-02-25 12:10:00,85.17,85.33,85.07,85.25,29279.0,68.4035,68.532,68.3232,68.4677,29279.0
2020-02-25 12:20:00,85.28,85.3,85.06,85.11,17661.0,68.4918,68.5079,68.3151,68.3553,17661.0
2020-02-25 12:30:00,85.11,85.49,85.11,85.18,19084.0,68.3553,68.6605,68.3553,68.4115,19084.0
2020-02-25 12:40:00,85.2,85.21,84.75,84.89,38163.0,68.4276,68.4356,68.0662,68.1786,38163.0
2020-02-25 12:50:00,84.91,84.94,84.69,84.76,24272.0,68.1947,68.2188,68.018,68.0742,24272.0
2020-02-25 13:00:00,84.74,84.81,84.57,84.66,32298.0,68.0581,68.1143,67.9216,67.9939,32298.0
2020-02-25 13:10:00,84.65,84.86,84.45,84.51,24180.0,67.9858,68.1545,67.8252,67.8734,24180.0
2020-02-25 13:20:00,84.48,84.54,84.26,84.39,29361.0,67.8493,67.8975,67.6726,67.777,29361.0
2020-02-25 13:30:00,84.39,84.4,84.23,84.26,31348.0,67.777,67.7851,67.6485,67.6726,31348.0
2020-02-25 13:40:00,84.23,84.36,84.13,84.16,25785.0,67.6485,67.7529,67.5682,67.5923,25785.0
2020-02-25 13:50:00,84.17,84.31,83.82,83.84,56995.0,67.6003,67.7128,67.3192,67.3353,56995.0
2020-02-25 14:00:00,83.8,83.86,83.39,83.51,96953.0,67.3032,67.3514,66.9739,67.0703,96953.0
2020-02-25 14:10:00,83.51,83.64,83.2,83.21,74871.0,67.0703,67.1747,66.8213,66.8293,74871.0
2020-02-25 14:20:00,83.19,83.36,83.04,83.1,79937.0,66.8133,66.9498,66.6928,66.741,79937.0
2020-02-25 14:30:00,83.13,83.37,82.97,83.04,73359.0,66.7651,66.9578,66.6366,66.6928,73359.0
2020-02-25 14:40:00,83.06,83.52,82.98,83.49,44704.0,66.7089,67.0783,66.6446,67.0542,44704.0
2020-02-25 14:50:00,83.53,83.56,83.32,83.37,48911.0,67.0863,67.1104,66.9177,66.9578,48911.0
2020-02-25 15:00:00,83.4,83.88,83.4,83.61,46894.0,66.9819,67.3674,66.9819,67.1506,46894.0
2020-02-25 15:10:00,83.64,83.68,83.2,83.35,71607.0,67.1747,67.2068,66.8213,66.9418,71607.0
2020-02-25 15:20:00,83.36,83.41,82.67,82.67,160455.0,66.9498,66.99,66.3956,66.3956,160455.0
2020-02-25 15:30:00,82.65,82.65,82.27,82.39,177331.0,66.3796,66.3796,66.0744,66.1707,177331.0
2020-02-25 15:40:00,82.39,83.05,82.37,82.82,145217.0,66.1707,66.7008,66.1547,66.5161,145217.0
2020-02-25 15:50:00,82.82,83.12,82.42,82.82,453558.0,66.5161,66.757,66.1948,66.5161,453558.0
2020-02-26 09:30:00,83.1,83.2,82.17,82.76,133584.0,66.741,66.8213,65.9941,66.4679,133584.0
2020-02-26 09:40:00,82.73,83.74,82.72,83.67,50849.0,66.4438,67.255,66.4358,67.1988,50849.0
2020-02-26 09:50:00,83.67,83.71,82.93,82.93,51931.0,67.1988,67.2309,66.6044,66.6044,51931.0
2020-02-26 10:00:00,82.89,82.89,82.07,82.2,66688.0,66.5723,66.5723,65.9137,66.0182,66688.0
2020-02-26 10:10:00,82.16,82.66,81.94,82.39,66384.0,65.986,66.3876,65.8093,66.1707,66384.0
2020-02-26 10:20:00,82.37,82.38,81.99,82.0,66192.0,66.1547,66.1627,65.8495,65.8575,66192.0
2020-02-26 10:30:00,82.03,82.45,82.0,82.28,101966.0,65.8816,66.2189,65.8575,66.0824,101966.0
2020-02-26 10:40:00,82.28,82.82,82.28,82.77,56276.0,66.0824,66.5161,66.0824,66.4759,56276.0
2020-02-26 10:50:00,82.77,83.03,82.54,82.54,51560.0,66.4759,66.6848,66.2912,66.2912,51560.0
2020-02-26 11:00:00,82.53,82.6,82.29,82.29,43961.0,66.2832,66.3394,66.0904,66.0904,43961.0
2020-02-26 11:10:00,82.31,82.36,82.17,82.22,47663.0,66.1065,66.1467,65.9941,66.0342,47663.0
2020-02-26 11:20:00,82.23,82.42,82.19,82.23,49241.0,66.0422,66.1948,66.0101,66.0422,49241.0
2020-02-26 11:30:00,82.24,82.29,82.08,82.24,34874.0,66.0503,66.0904,65.9218,66.0503,34874.0
2020-02-26 11:40:00,82.21,82.23,81.84,81.92,40566.0,66.0262,66.0422,65.729,65.7933,40566.0
2020-02-26 11:50:00,81.91,81.92,81.66,81.86,36761.0,65.7852,65.7933,65.5845,65.7451,36761.0
2020-02-26 12:00:00,81.87,81.92,81.32,81.37,72179.0,65.7531,65.7933,65.3114,65.3515,72179.0
2020-02-26 12:10:00,81.34,81.47,81.17,81.47,69391.0,65.3275,65.4319,65.1909,65.4319,69391.0
2020-02-26 12:20:00,81.45,81.64,81.24,81.35,46062.0,65.4158,65.5684,65.2471,65.3355,46062.0
2020-02-26 12:30:00,81.39,81.68,81.37,81.52,85012.0,65.3676,65.6005,65.3515,65.472,85012.0
2020-02-26 12:40:00,81.5,81.63,81.23,81.54,46743.0,65.456,65.5604,65.2391,65.4881,46743.0
2020-02-26 12:50:00,81.58,81.74,81.42,81.6,50456.0,65.5202,65.6487,65.3917,65.5363,50456.0
2020-02-26 13:00:00,81.56,81.71,81.39,81.4,37395.0,65.5041,65.6246,65.3676,65.3756,37395.0
2020-02-26 13:10:00,81.43,81.44,81.15,81.25,37219.0,65.3997,65.4078,65.1749,65.2552,37219.0
2020-02-26 13:20:00,81.28,81.42,81.13,81.39,47039.0,65.2793,65.3917,65.1588,65.3676,47039.0
2020-02-26 13:30:00,81.36,81.37,80.78,80.8,59858.0,65.3435,65.3515,64.8777,64.8938,59858.0
2020-02-26 13:40:00,80.79,81.05,80.53,80.97,64265.0,64.8857,65.0945,64.6769,65.0303,64265.0
2020-02-26 13:50:00,80.95,80.95,80.45,80.57,59639.0,65.0142,65.0142,64.6127,64.709,59639.0
2020-02-26 14:00:00,80.55,80.85,80.39,80.71,75264.0,64.693,64.9339,64.5645,64.8215,75264.0
2020-02-26 14:10:00,80.7,80.87,80.38,80.49,100711.0,64.8134,64.95,64.5564,64.6448,100711.0
2020-02-26 14:20:00,80.47,80.87,80.42,80.6,52166.0,64.6287,64.95,64.5886,64.7331,52166.0
2020-02-26 14:30:00,80.64,80.98,80.49,80.78,54604.0,64.7653,65.0383,64.6448,64.8777,54604.0
2020-02-26 14:40:00,80.8,80.81,80.49,80.58,43828.0,64.8938,64.9018,64.6448,64.7171,43828.0
2020-02-26 14:50:00,80.62,80.63,80.28,80.33,62059.0,64.7492,64.7572,64.4761,64.5163,62059.0
2020-02-26 15:00:00,80.35,80.7,80.31,80.48,90679.0,64.5323,64.8134,64.5002,64.6368,90679.0
2020-02-26 15:10:00,80.51,80.83,80.4,80.65,67098.0,64.6608,64.9178,64.5725,64.7733,67098.0
2020-02-26 15:20:00,80.67,80.68,80.36,80.55,75103.0,64.7893,64.7974,64.5404,64.693,75103.0
2020-02-26 15:30:00,80.55,80.79,80.4,80.75,73407.0,64.693,64.8857,64.5725,64.8536,73407.0
2020-02-26 15:40:00,80.75,80.8,80.58,80.63,84796.0,64.8536,64.8938,64.7171,64.7572,84796.0
2020-02-26 15:50:00,80.6,80.79,80.31,80.33,323662.0,64.7331,64.8857,64.5002,64.5163,323662.0
2020-02-27 09:30:00,78.7,78.74,77.22,78.06,241026.0,63.2072,63.2393,62.0185,62.6932,241026.0
2020-02-27 09:40:00,78.09,78.16,76.7,77.19,132986.0,62.7172,62.7735,61.6009,61.9944,132986.0
2020-02-27 09:50:00,77.14,77.3,76.5,76.52,132984.0,61.9543,62.0828,61.4403,61.4563,132984.0
2020-02-27 10:00:00,76.61,76.9,76.2,76.34,112090.0,61.5286,61.7615,61.1993,61.3117,112090.0
2020-02-27 10:10:00,76.34,76.81,76.22,76.65,108078.0,61.3117,61.6892,61.2154,61.5607,108078.0
2020-02-27 10:20:00,76.68,76.78,76.06,76.12,125662.0,61.5848,61.6651,61.0869,61.1351,125662.0
2020-02-27 10:30:00,76.12,76.53,75.54,76.34,132021.0,61.1351,61.4643,60.6692,61.3117,132021.0
2020-02-27 10:40:00,76.32,77.08,76.2,77.07,91282.0,61.2957,61.9061,61.1993,61.898,91282.0
2020-02-27 10:50:00,77.09,78.0,76.91,78.0,92006.0,61.9141,62.645,61.7695,62.645,92006.0
2020-02-27 11:00:00,77.96,78.25,77.58,78.25,89054.0,62.6128,62.8457,62.3076,62.8457,89054.0
2020-02-27 11:10:00,78.21,78.26,77.92,78.11,153467.0,62.8136,62.8538,62.5807,62.7333,153467.0
2020-02-27 11:20:00,78.12,78.21,77.65,77.79,91255.0,62.7413,62.8136,62.3639,62.4763,91255.0
2020-02-27 11:30:00,77.75,77.91,77.61,77.66,77696.0,62.4442,62.5727,62.3317,62.3719,77696.0
2020-02-27 11:40:00,77.69,77.81,77.15,77.6,70277.0,62.396,62.4924,61.9623,62.3237,70277.0
2020-02-27 11:50:00,77.63,78.26,77.53,78.26,76267.0,62.3478,62.8538,62.2675,62.8538,76267.0
2020-02-27 12:00:00,78.24,78.58,78.13,78.52,102446.0,62.8377,63.1108,62.7494,63.0626,102446.0
2020-02-27 12:10:00,78.54,78.7,78.36,78.65,65803.0,63.0787,63.2072,62.9341,63.167,65803.0
2020-02-27 12:20:00,78.66,78.66,78.13,78.28,55589.0,63.175,63.175,62.7494,62.8698,55589.0
2020-02-27 12:30:00,78.31,78.72,78.27,78.68,57722.0,62.8939,63.2232,62.8618,63.1911,57722.0
2020-02-27 12:40:00,78.67,78.67,78.21,78.41,90045.0,63.1831,63.1831,62.8136,62.9742,90045.0
2020-02-27 12:50:00,78.4,78.45,77.94,77.95,62948.0,62.9662,63.0064,62.5968,62.6048,62948.0
2020-02-27 13:00:00,77.94,77.98,77.64,77.95,116738.0,62.5968,62.6289,62.3558,62.6048,116738.0
2020-02-27 13:10:00,77.91,78.24,77.8,78.0,148942.0,62.5727,62.8377,62.4843,62.645,148942.0
2020-02-27 13:20:00,78.02,78.14,77.52,77.56,71373.0,62.661,62.7574,62.2595,62.2916,71373.0
2020-02-27 13:30:00,77.53,77.64,77.04,77.12,81919.0,62.2675,62.3558,61.8739,61.9382,81919.0
2020-02-27 13:40:00,77.13,77.14,76.45,76.72,85888.0,61.9462,61.9543,61.4001,61.6169,85888.0
2020-02-27 13:50:00,76.68,77.2,76.4,76.53,70979.0,61.5848,62.0024,61.3599,61.4643,70979.0
2020-02-27 14:00:00,76.5,76.61,76.23,76.29,63330.0,61.4403,61.5286,61.2234,61.2716,63330.0
2020-02-27 14:10:00,76.26,76.4,76.07,76.07,99972.0,61.2475,61.3599,61.0949,61.0949,99972.0
2020-02-27 14:20:00,76.12,76.8,76.12,76.74,74739.0,61.1351,61.6812,61.1351,61.633,74739.0
2020-02-27 14:30:00,76.74,76.76,76.33,76.34,82769.0,61.633,61.6491,61.3037,61.3117,82769.0
2020-02-27 14:40:00,76.34,76.37,76.01,76.11,63985.0,61.3117,61.3358,61.0467,61.127,63985.0
2020-02-27 14:50:00,76.08,76.14,75.89,75.96,87805.0,61.1029,61.1511,60.9503,61.0066,87805.0
2020-02-27 15:00:00,75.93,76.19,75.77,76.15,108230.0,60.9825,61.1913,60.854,61.1592,108230.0
2020-02-27 15:10:00,76.17,76.25,75.5,75.57,166222.0,61.1752,61.2395,60.6371,60.6933,166222.0
2020-02-27 15:20:00,75.55,75.68,75.39,75.48,97077.0,60.6773,60.7817,60.5488,60.621,97077.0
2020-02-27 15:30:00,75.44,75.68,75.24,75.26,125751.0,60.5889,60.7817,60.4283,60.4444,125751.0
2020-02-27 15:40:00,75.25,75.32,75.11,75.24,161383.0,60.4363,60.4925,60.3239,60.4283,161383.0
2020-02-27 15:50:00,75.24,75.28,74.26,74.27,548548.0,60.4283,60.4604,59.6412,59.6492,548548.0
2020-02-28 09:30:00,71.7,74.12,71.39,73.36,228401.0,57.5852,59.5288,57.3362,58.9184,228401.0
2020-02-28 09:40:00,73.34,73.46,72.29,73.03,168989.0,58.9023,58.9987,58.059,58.6534,168989.0
2020-02-28 09:50:00,73.03,73.08,72.4,72.89,111736.0,58.6534,58.6935,58.1474,58.5409,111736.0
2020-02-28 10:00:00,72.9,73.24,72.33,72.99,172761.0,58.5489,58.822,58.0912,58.6212,172761.0
2020-02-28 10:10:00,72.99,73.49,72.5,73.12,159532.0,58.6212,59.0228,58.2277,58.7256,159532.0
2020-02-28 10:20:00,73.17,73.57,72.75,72.75,136575.0,58.7658,59.087,58.4285,58.4285,136575.0
2020-02-28 10:30:00,72.74,73.31,72.64,73.01,108325.0,58.4204,58.8782,58.3401,58.6373,108325.0
2020-02-28 10:40:00,73.02,73.29,72.77,72.9,116875.0,58.6453,58.8622,58.4445,58.5489,116875.0
2020-02-28 10:50:00,72.94,73.93,72.91,73.25,88823.0,58.5811,59.3762,58.557,58.83,88823.0
2020-02-28 11:00:00,73.23,73.58,72.93,73.2,83436.0,58.814,59.0951,58.573,58.7899,83436.0
2020-02-28 11:10:00,73.22,73.62,73.05,73.58,97028.0,58.806,59.1272,58.6694,59.0951,97028.0
2020-02-28 11:20:00,73.56,73.87,73.16,73.75,93002.0,59.079,59.328,58.7578,59.2316,93002.0
2020-02-28 11:30:00,73.78,74.55,73.7,74.39,123922.0,59.2557,59.8741,59.1915,59.7456,123922.0
2020-02-28 11:40:00,74.36,75.0,74.2,74.58,102830.0,59.7215,60.2355,59.593,59.8982,102830.0
2020-02-28 11:50:00,74.58,74.72,73.6,73.78,108607.0,59.8982,60.0107,59.1111,59.2557,108607.0
2020-02-28 12:00:00,73.77,73.97,73.24,73.8,82876.0,59.2477,59.4083,58.822,59.2718,82876.0
2020-02-28 12:10:00,73.85,74.0,73.25,73.48,75819.0,59.3119,59.4324,58.83,59.0148,75819.0
2020-02-28 12:20:00,73.46,73.75,73.11,73.47,55522.0,58.9987,59.2316,58.7176,59.0067,55522.0
2020-02-28 12:30:00,73.51,73.95,73.28,73.63,118378.0,59.0389,59.3922,58.8541,59.1352,118378.0
2020-02-28 12:40:00,73.74,74.0,73.33,73.65,62231.0,59.2236,59.4324,58.8943,59.1513,62231.0
2020-02-28 12:50:00,73.66,74.68,73.66,74.68,63341.0,59.1593,59.9785,59.1593,59.9785,63341.0
2020-02-28 13:00:00,74.56,75.19,74.48,75.06,117904.0,59.8822,60.3881,59.8179,60.2837,117904.0
2020-02-28 13:10:00,75.06,75.3,74.58,75.14,140732.0,60.2837,60.4765,59.8982,60.348,140732.0
2020-02-28 13:20:00,75.17,75.37,74.85,74.88,113626.0,60.3721,60.5327,60.1151,60.1392,113626.0
2020-02-28 13:30:00,74.84,74.88,74.1,74.57,104610.0,60.107,60.1392,59.5127,59.8902,104610.0
2020-02-28 13:40:00,74.53,74.54,73.9,74.14,67366.0,59.8581,59.8661,59.3521,59.5448,67366.0
2020-02-28 13:50:00,74.14,74.24,73.75,74.17,65621.0,59.5448,59.6252,59.2316,59.5689,65621.0
2020-02-28 14:00:00,74.17,74.18,73.5,73.55,54967.0,59.5689,59.577,59.0308,59.071,54967.0
2020-02-28 14:10:00,73.53,73.9,73.52,73.87,68844.0,59.0549,59.3521,59.0469,59.328,68844.0
2020-02-28 14:20:00,73.79,74.1,73.6,73.9,63103.0,59.2637,59.5127,59.1111,59.3521,63103.0
2020-02-28 14:30:00,73.94,74.6,73.86,74.14,86027.0,59.3842,59.9143,59.32,59.5448,86027.0
2020-02-28 14:40:00,74.17,75.16,74.07,74.88,75882.0,59.5689,60.364,59.4886,60.1392,75882.0
2020-02-28 14:50:00,74.89,75.12,74.5,74.63,85448.0,60.1472,60.3319,59.834,59.9384,85448.0
2020-02-28 15:00:00,74.64,74.74,73.91,74.13,93728.0,59.9464,60.0267,59.3601,59.5368,93728.0
2020-02-28 15:10:00,74.14,74.63,73.81,74.49,103735.0,59.5448,59.9384,59.2798,59.8259,103735.0
2020-02-28 15:20:00,74.48,74.51,73.66,73.69,115680.0,59.8179,59.842,59.1593,59.1834,115680.0
2020-02-28 15:30:00,73.65,74.27,73.61,74.05,186262.0,59.1513,59.6492,59.1192,59.4726,186262.0
2020-02-28 15:40:00,74.03,74.31,73.51,74.26,206517.0,59.4565,59.6814,59.0389,59.6412,206517.0
2020-02-28 15:50:00,74.19,74.95,74.05,74.9,609118.0,59.585,60.1954,59.4726,60.1552,609118.0
2020-03-02 09:30:00,75.27,75.45,73.53,73.55,233820.0,60.4524,60.597,59.0549,59.071,233820.0
2020-03-02 09:40:00,73.55,74.12,73.5,73.77,55459.0,59.071,59.5288,59.0308,59.2477,55459.0
2020-03-02 09:50:00,73.81,74.12,73.21,73.36,48969.0,59.2798,59.5288,58.7979,58.9184,48969.0
2020-03-02 10:00:00,73.36,73.49,72.25,72.36,94357.0,58.9184,59.0228,58.0269,58.1152,94357.0
2020-03-02 10:10:00,72.37,73.18,72.36,73.0,157908.0,58.1233,58.7738,58.1152,58.6293,157908.0
2020-03-02 10:20:00,72.96,73.45,72.83,73.34,96028.0,58.5971,58.9907,58.4927,58.9023,96028.0
2020-03-02 10:30:00,73.31,73.38,72.97,73.31,79010.0,58.8782,58.9345,58.6052,58.8782,79010.0
2020-03-02 10:40:00,73.34,73.74,73.1,73.73,71581.0,58.9023,59.2236,58.7096,59.2156,71581.0
2020-03-02 10:50:00,73.73,74.2,73.67,73.74,78823.0,59.2156,59.593,59.1674,59.2236,78823.0
2020-03-02 11:00:00,73.72,73.96,73.46,73.51,70062.0,59.2075,59.4003,58.9987,59.0389,70062.0
2020-03-02 11:10:00,73.5,74.47,73.41,74.18,70849.0,59.0308,59.8099,58.9585,59.577,70849.0
2020-03-02 11:20:00,74.18,74.72,74.18,74.62,71535.0,59.577,60.0107,59.577,59.9303,71535.0
2020-03-02 11:30:00,74.66,74.67,74.22,74.55,54512.0,59.9625,59.9705,59.6091,59.8741,54512.0
2020-03-02 11:40:00,74.53,74.54,74.3,74.41,45704.0,59.8581,59.8661,59.6733,59.7617,45704.0
2020-03-02 11:50:00,74.47,74.97,74.38,74.75,38957.0,59.8099,60.2114,59.7376,60.0348,38957.0
2020-03-02 12:00:00,74.76,74.87,74.44,74.44,39785.0,60.0428,60.1311,59.7858,59.7858,39785.0
2020-03-02 12:10:00,74.44,74.44,74.08,74.22,59262.0,59.7858,59.7858,59.4967,59.6091,59262.0
2020-03-02 12:20:00,74.24,74.26,73.98,74.14,109814.0,59.6252,59.6412,59.4163,59.5448,109814.0
2020-03-02 12:30:00,74.15,74.34,74.08,74.12,64894.0,59.5529,59.7055,59.4967,59.5288,64894.0
2020-03-02 12:40:00,74.16,74.4,74.02,74.34,40449.0,59.5609,59.7537,59.4485,59.7055,40449.0
2020-03-02 12:50:00,74.36,74.38,74.09,74.16,61962.0,59.7215,59.7376,59.5047,59.5609,61962.0
2020-03-02 13:00:00,74.17,74.28,73.64,73.74,63943.0,59.5689,59.6573,59.1433,59.2236,63943.0
2020-03-02 13:10:00,73.72,73.79,73.32,73.32,49927.0,59.2075,59.2637,58.8863,58.8863,49927.0
2020-03-02 13:20:00,73.36,73.44,72.67,72.92,79176.0,58.9184,58.9826,58.3642,58.565,79176.0
2020-03-02 13:30:00,72.95,72.97,72.6,72.88,59586.0,58.5891,58.6052,58.308,58.5329,59586.0
2020-03-02 13:40:00,72.9,72.98,72.52,72.63,60123.0,58.5489,58.6132,58.2438,58.3321,60123.0
2020-03-02 13:50:00,72.63,72.74,72.26,72.71,77603.0,58.3321,58.4204,58.0349,58.3963,77603.0
2020-03-02 14:00:00,72.7,73.04,72.66,73.02,53361.0,58.3883,58.6614,58.3562,58.6453,53361.0
2020-03-02 14:10:00,73.04,73.07,72.74,72.76,51015.0,58.6614,58.6855,58.4204,58.4365,51015.0
2020-03-02 14:20:00,72.8,73.14,72.74,72.9,173376.0,58.4686,58.7417,58.4204,58.5489,173376.0
2020-03-02 14:30:00,72.9,72.98,72.59,72.61,66293.0,58.5489,58.6132,58.3,58.316,66293.0
2020-03-02 14:40:00,72.61,72.62,72.22,72.6,83128.0,58.316,58.3241,58.0028,58.308,83128.0
2020-03-02 14:50:00,72.57,72.87,72.37,72.47,64285.0,58.2839,58.5249,58.1233,58.2036,64285.0
2020-03-02 15:00:00,72.48,73.0,72.44,72.95,102115.0,58.2116,58.6293,58.1795,58.5891,102115.0
2020-03-02 15:10:00,72.91,73.2,72.87,73.09,115201.0,58.557,58.7899,58.5249,58.7015,115201.0
2020-03-02 15:20:00,73.09,73.6,73.04,73.45,73128.0,58.7015,59.1111,58.6614,58.9907,73128.0
2020-03-02 15:30:00,73.46,73.87,73.38,73.87,141803.0,58.9987,59.328,58.9345,59.328,141803.0
2020-03-02 15:40:00,73.88,74.27,73.69,74.22,146290.0,59.336,59.6492,59.1834,59.6091,146290.0
2020-03-02 15:50:00,74.26,75.18,74.24,75.1,404424.0,59.6412,60.3801,59.6252,60.3159,404424.0
2020-03-03 09:30:00,75.46,76.37,75.19,76.37,249412.0,60.605,61.3358,60.3881,61.3358,249412.0
2020-03-03 09:40:00,76.3,76.39,75.25,75.48,104614.0,61.2796,61.3519,60.4363,60.621,104614.0
2020-03-03 09:50:00,75.44,75.63,74.94,75.1,133201.0,60.5889,60.7415,60.1874,60.3159,133201.0
2020-03-03 10:00:00,75.14,77.58,75.09,76.47,159132.0,60.348,62.3076,60.3078,61.4162,159132.0
2020-03-03 10:10:00,76.54,76.64,75.01,75.29,140721.0,61.4724,61.5527,60.2436,60.4685,140721.0
2020-03-03 10:20:00,75.29,76.28,75.14,75.78,111637.0,60.4685,61.2636,60.348,60.862,111637.0
2020-03-03 10:30:00,75.74,76.23,75.61,75.63,92539.0,60.8299,61.2234,60.7255,60.7415,92539.0
2020-03-03 10:40:00,75.61,75.98,75.08,75.09,76578.0,60.7255,61.0226,60.2998,60.3078,76578.0
2020-03-03 10:50:00,75.14,75.58,74.97,75.54,73905.0,60.348,60.7014,60.2114,60.6692,73905.0
2020-03-03 11:00:00,75.5,75.62,74.75,74.98,82026.0,60.6371,60.7335,60.0348,60.2195,82026.0
2020-03-03 11:10:00,74.94,74.95,74.39,74.56,74483.0,60.1874,60.1954,59.7456,59.8822,74483.0
2020-03-03 11:20:00,74.56,74.61,73.6,73.87,68734.0,59.8822,59.9223,59.1111,59.328,68734.0
2020-03-03 11:30:00,73.86,74.42,73.66,74.42,64642.0,59.32,59.7697,59.1593,59.7697,64642.0
2020-03-03 11:40:00,74.44,74.59,73.98,74.03,73771.0,59.7858,59.9063,59.4163,59.4565,73771.0
2020-03-03 11:50:00,73.99,74.59,73.92,74.5,47260.0,59.4244,59.9063,59.3681,59.834,47260.0
2020-03-03 12:00:00,74.46,74.55,74.11,74.49,49790.0,59.8018,59.8741,59.5207,59.8259,49790.0
2020-03-03 12:10:00,74.47,74.47,73.87,73.97,44817.0,59.8099,59.8099,59.328,59.4083,44817.0
2020-03-03 12:20:00,73.98,74.13,73.6,73.69,42115.0,59.4163,59.5368,59.1111,59.1834,42115.0
2020-03-03 12:30:00,73.71,73.72,73.38,73.63,49491.0,59.1995,59.2075,58.9345,59.1352,49491.0
2020-03-03 12:40:00,73.62,73.87,73.49,73.74,33528.0,59.1272,59.328,59.0228,59.2236,33528.0
2020-03-03 12:50:00,73.69,73.69,73.2,73.5,41331.0,59.1834,59.1834,58.7899,59.0308,41331.0
2020-03-03 13:00:00,73.43,73.44,72.96,73.11,44437.0,58.9746,58.9826,58.5971,58.7176,44437.0
2020-03-03 13:10:00,73.1,73.33,72.94,73.09,98757.0,58.7096,58.8943,58.5811,58.7015,98757.0
2020-03-03 13:20:00,73.12,73.21,72.81,73.16,72265.0,58.7256,58.7979,58.4767,58.7578,72265.0
2020-03-03 13:30:00,73.18,73.35,72.92,73.12,38507.0,58.7738,58.9104,58.565,58.7256,38507.0
2020-03-03 13:40:00,73.16,73.22,72.68,72.69,46591.0,58.7578,58.806,58.3723,58.3803,46591.0
2020-03-03 13:50:00,72.65,72.87,72.5,72.53,48316.0,58.3482,58.5249,58.2277,58.2518,48316.0
2020-03-03 14:00:00,72.54,72.82,72.1,72.1,62566.0,58.2598,58.4847,57.9064,57.9064,62566.0
2020-03-03 14:10:00,72.14,72.73,72.12,72.28,60326.0,57.9386,58.4124,57.9225,58.051,60326.0
2020-03-03 14:20:00,72.27,72.93,72.13,72.74,70850.0,58.043,58.573,57.9305,58.4204,70850.0
2020-03-03 14:30:00,72.74,73.01,72.35,72.39,84654.0,58.4204,58.6373,58.1072,58.1393,84654.0
2020-03-03 14:40:00,72.32,72.91,72.15,72.9,63381.0,58.0831,58.557,57.9466,58.5489,63381.0
2020-03-03 14:50:00,72.9,73.23,72.61,73.04,72846.0,58.5489,58.814,58.316,58.6614,72846.0
2020-03-03 15:00:00,73.05,73.27,72.82,72.88,91561.0,58.6694,58.8461,58.4847,58.5329,91561.0
2020-03-03 15:10:00,72.93,73.58,72.83,73.53,85297.0,58.573,59.0951,58.4927,59.0549,85297.0
2020-03-03 15:20:00,73.59,73.83,73.07,73.71,77357.0,59.1031,59.2959,58.6855,59.1995,77357.0
2020-03-03 15:30:00,73.71,73.71,72.86,72.98,93710.0,59.1995,59.1995,58.5168,58.6132,93710.0
2020-03-03 15:40:00,73.02,73.72,72.95,73.07,131186.0,58.6453,59.2075,58.5891,58.6855,131186.0
2020-03-03 15:50:00,73.01,73.51,72.5,72.87,381296.0,58.6373,59.0389,58.2277,58.5249,381296.0
2020-03-04 09:30:00,74.02,74.02,72.65,73.03,152133.0,59.4485,59.4485,58.3482,58.6534,152133.0
2020-03-04 09:40:00,73.26,73.92,73.26,73.75,57542.0,58.8381,59.3681,58.8381,59.2316,57542.0
2020-03-04 09:50:00,73.69,73.86,73.02,73.12,63311.0,59.1834,59.32,58.6453,58.7256,63311.0
2020-03-04 10:00:00,73.13,73.44,72.77,73.19,79066.0,58.7337,58.9826,58.4445,58.7819,79066.0
2020-03-04 10:10:00,73.18,73.41,73.07,73.4,69149.0,58.7738,58.9585,58.6855,58.9505,69149.0
2020-03-04 10:20:00,73.4,73.65,73.19,73.29,77536.0,58.9505,59.1513,58.7819,58.8622,77536.0
2020-03-04 10:30:00,73.34,73.55,72.57,72.61,64595.0,58.9023,59.071,58.2839,58.316,64595.0
2020-03-04 10:40:00,72.57,73.06,72.52,73.03,71637.0,58.2839,58.6774,58.2438,58.6534,71637.0
2020-03-04 10:50:00,73.06,73.13,72.7,72.78,48735.0,58.6774,58.7337,58.3883,58.4526,48735.0
2020-03-04 11:00:00,72.86,73.23,72.81,72.88,40391.0,58.5168,58.814,58.4767,58.5329,40391.0
2020-03-04 11:10:00,72.86,72.95,72.71,72.79,47550.0,58.5168,58.5891,58.3963,58.4606,47550.0
2020-03-04 11:20:00,72.83,73.02,72.54,72.96,39295.0,58.4927,58.6453,58.2598,58.5971,39295.0
2020-03-04 11:30:00,72.97,73.0,72.61,72.72,48858.0,58.6052,58.6293,58.316,58.4044,48858.0
2020-03-04 11:40:00,72.73,72.86,72.57,72.62,43080.0,58.4124,58.5168,58.2839,58.3241,43080.0
2020-03-04 11:50:00,72.59,72.76,72.42,72.66,40807.0,58.3,58.4365,58.1634,58.3562,40807.0
2020-03-04 12:00:00,72.68,72.99,72.66,72.95,45818.0,58.3723,58.6212,58.3562,58.5891,45818.0
2020-03-04 12:10:00,72.94,73.36,72.93,73.27,65149.0,58.5811,58.9184,58.573,58.8461,65149.0
2020-03-04 12:20:00,73.28,73.73,73.25,73.66,80963.0,58.8541,59.2156,58.83,59.1593,80963.0
2020-03-04 12:30:00,73.7,73.7,73.47,73.56,36069.0,59.1915,59.1915,59.0067,59.079,36069.0
2020-03-04 12:40:00,73.56,73.66,73.46,73.63,39958.0,59.079,59.1593,58.9987,59.1352,39958.0
2020-03-04 12:50:00,73.64,73.69,73.37,73.49,59404.0,59.1433,59.1834,58.9264,59.0228,59404.0
2020-03-04 13:00:00,73.48,73.55,73.27,73.41,60742.0,59.0148,59.071,58.8461,58.9585,60742.0
2020-03-04 13:10:00,73.42,73.7,73.28,73.7,28854.0,58.9666,59.1915,58.8541,59.1915,28854.0
2020-03-04 13:20:00,73.69,73.88,73.63,73.79,39942.0,59.1834,59.336,59.1352,59.2637,39942.0
2020-03-04 13:30:00,73.79,73.82,73.53,73.55,45530.0,59.2637,59.2878,59.0549,59.071,45530.0
2020-03-04 13:40:00,73.55,73.64,73.37,73.64,29891.0,59.071,59.1433,58.9264,59.1433,29891.0
2020-03-04 13:50:00,73.64,73.83,73.59,73.76,27130.0,59.1433,59.2959,59.1031,59.2396,27130.0
2020-03-04 14:00:00,73.73,73.91,73.62,73.78,48838.0,59.2156,59.3601,59.1272,59.2557,48838.0
2020-03-04 14:10:00,73.8,73.85,73.65,73.75,37463.0,59.2718,59.3119,59.1513,59.2316,37463.0
2020-03-04 14:20:00,73.75,73.98,73.71,73.91,27400.0,59.2316,59.4163,59.1995,59.3601,27400.0
2020-03-04 14:30:00,73.91,74.17,73.91,73.98,47175.0,59.3601,59.5689,59.3601,59.4163,47175.0
2020-03-04 14:40:00,73.99,74.07,73.87,73.92,35951.0,59.4244,59.4886,59.328,59.3681,35951.0
2020-03-04 14:50:00,73.91,74.08,73.69,74.03,97838.0,59.3601,59.4967,59.1834,59.4565,97838.0
2020-03-04 15:00:00,73.99,74.14,73.97,74.09,36791.0,59.4244,59.5448,59.4083,59.5047,36791.0
2020-03-04 15:10:00,74.09,74.26,74.07,74.18,53555.0,59.5047,59.6412,59.4886,59.577,53555.0
2020-03-04 15:20:00,74.2,74.43,74.15,74.4,59629.0,59.593,59.7778,59.5529,59.7537,59629.0
2020-03-04 15:30:00,74.41,74.7,74.38,74.66,78063.0,59.7617,59.9946,59.7376,59.9625,78063.0
2020-03-04 15:40:00,74.67,74.69,74.26,74.41,80091.0,59.9705,59.9866,59.6412,59.7617,80091.0
2020-03-04 15:50:00,74.42,74.77,74.42,74.56,444891.0,59.7697,60.0508,59.7697,59.8822,444891.0
2020-03-05 09:30:00,72.15,72.66,71.53,72.44,189312.0,57.9466,58.3562,57.4486,58.1795,189312.0
2020-03-05 09:40:00,72.44,73.21,72.18,72.89,133340.0,58.1795,58.7979,57.9707,58.5409,133340.0
2020-03-05 09:50:00,72.89,72.95,72.04,72.29,114678.0,58.5409,58.5891,57.8582,58.059,114678.0
2020-03-05 10:00:00,72.28,72.43,71.98,72.23,85140.0,58.051,58.1715,57.8101,58.0108,85140.0
2020-03-05 10:10:00,72.22,73.27,72.21,73.22,105888.0,58.0028,58.8461,57.9948,58.806,105888.0
2020-03-05 10:20:00,73.2,73.45,72.49,72.49,61055.0,58.7899,58.9907,58.2197,58.2197,61055.0
2020-03-05 10:30:00,72.49,72.58,72.13,72.19,65779.0,58.2197,58.2919,57.9305,57.9787,65779.0
2020-03-05 10:40:00,72.21,72.52,72.14,72.46,83729.0,57.9948,58.2438,57.9386,58.1956,83729.0
2020-03-05 10:50:00,72.46,72.55,72.16,72.3,89453.0,58.1956,58.2678,57.9546,58.0671,89453.0
2020-03-05 11:00:00,72.28,72.98,72.26,72.94,136512.0,58.051,58.6132,58.0349,58.5811,136512.0
2020-03-05 11:10:00,72.91,73.56,72.83,73.51,91685.0,58.557,59.079,58.4927,59.0389,91685.0
2020-03-05 11:20:00,73.5,73.59,73.11,73.4,70420.0,59.0308,59.1031,58.7176,58.9505,70420.0
2020-03-05 11:30:00,73.4,73.8,73.38,73.75,58093.0,58.9505,59.2718,58.9345,59.2316,58093.0
2020-03-05 11:40:00,73.78,73.82,73.42,73.45,52403.0,59.2557,59.2878,58.9666,58.9907,52403.0
2020-03-05 11:50:00,73.47,73.54,73.1,73.2,56660.0,59.0067,59.063,58.7096,58.7899,56660.0
2020-03-05 12:00:00,73.24,73.41,73.06,73.08,62131.0,58.822,58.9585,58.6774,58.6935,62131.0
2020-03-05 12:10:00,73.08,73.18,72.85,72.87,54630.0,58.6935,58.7738,58.5088,58.5249,54630.0
2020-03-05 12:20:00,72.86,72.89,72.51,72.74,43819.0,58.5168,58.5409,58.2357,58.4204,43819.0
2020-03-05 12:30:00,72.71,72.91,72.47,72.51,47543.0,58.3963,58.557,58.2036,58.2357,47543.0
2020-03-05 12:40:00,72.52,72.58,72.13,72.36,53736.0,58.2438,58.2919,57.9305,58.1152,53736.0
2020-03-05 12:50:00,72.39,72.53,71.97,71.99,49314.0,58.1393,58.2518,57.802,57.8181,49314.0
2020-03-05 13:00:00,71.99,72.29,71.95,72.25,42937.0,57.8181,58.059,57.786,58.0269,42937.0
2020-03-05 13:10:00,72.2,72.55,72.1,72.18,45669.0,57.9867,58.2678,57.9064,57.9707,45669.0
2020-03-05 13:20:00,72.18,72.57,72.08,72.33,49401.0,57.9707,58.2839,57.8904,58.0912,49401.0
2020-03-05 13:30:00,72.28,72.36,72.09,72.12,33234.0,58.051,58.1152,57.8984,57.9225,33234.0
2020-03-05 13:40:00,72.16,72.31,71.97,72.28,38231.0,57.9546,58.0751,57.802,58.051,38231.0
2020-03-05 13:50:00,72.3,72.64,72.19,72.64,47574.0,58.0671,58.3401,57.9787,58.3401,47574.0
2020-03-05 14:00:00,72.62,72.7,72.44,72.56,41236.0,58.3241,58.3883,58.1795,58.2759,41236.0
2020-03-05 14:10:00,72.51,72.75,72.47,72.55,61471.0,58.2357,58.4285,58.2036,58.2678,61471.0
2020-03-05 14:20:00,72.57,72.64,72.15,72.25,47488.0,58.2839,58.3401,57.9466,58.0269,47488.0
2020-03-05 14:30:00,72.3,72.61,72.09,72.55,39989.0,58.0671,58.316,57.8984,58.2678,39989.0
2020-03-05 14:40:00,72.58,72.67,72.31,72.44,46112.0,58.2919,58.3642,58.0751,58.1795,46112.0
2020-03-05 14:50:00,72.44,72.61,72.26,72.35,62099.0,58.1795,58.316,58.0349,58.1072,62099.0
2020-03-05 15:00:00,72.37,72.37,72.16,72.29,45767.0,58.1233,58.1233,57.9546,58.059,45767.0
2020-03-05 15:10:00,72.28,72.29,71.63,71.65,90083.0,58.051,58.059,57.529,57.545,90083.0
2020-03-05 15:20:00,71.65,71.69,71.52,71.61,109274.0,57.545,57.5771,57.4406,57.5129,109274.0
2020-03-05 15:30:00,71.58,72.04,71.57,71.87,177162.0,57.4888,57.8582,57.4808,57.7217,177162.0
2020-03-05 15:40:00,71.88,71.9,71.65,71.75,100696.0,57.7297,57.7458,57.545,57.6253,100696.0
2020-03-05 15:50:00,71.78,72.09,71.55,72.03,672364.0,57.6494,57.8984,57.4647,57.8502,672364.0
2020-03-06 09:30:00,70.0,70.12,69.08,69.9,207499.0,56.2198,56.3162,55.4809,56.1395,207499.0
2020-03-06 09:40:00,69.87,70.6,69.53,69.87,110303.0,56.1154,56.7017,55.8424,56.1154,110303.0
2020-03-06 09:50:00,69.83,70.3,69.3,69.99,228696.0,56.0833,56.4608,55.6576,56.2118,228696.0
2020-03-06 10:00:00,69.93,70.44,69.56,69.61,108947.0,56.1636,56.5732,55.8665,55.9066,108947.0
2020-03-06 10:10:00,69.62,70.05,69.4,69.84,89263.0,55.9146,56.26,55.738,56.0913,89263.0
2020-03-06 10:20:00,69.83,70.84,69.79,70.75,164836.0,56.0833,56.8945,56.0512,56.8222,164836.0
2020-03-06 10:30:00,70.77,71.03,70.42,70.86,104428.0,56.8383,57.0471,56.5572,56.9105,104428.0
2020-03-06 10:40:00,70.82,71.16,70.51,70.84,95756.0,56.8784,57.1515,56.6294,56.8945,95756.0
2020-03-06 10:50:00,70.92,70.94,70.52,70.57,58918.0,56.9587,56.9748,56.6375,56.6776,58918.0
2020-03-06 11:00:00,70.55,70.61,69.87,69.93,68835.0,56.6616,56.7098,56.1154,56.1636,68835.0
2020-03-06 11:10:00,69.84,69.88,69.36,69.36,95305.0,56.0913,56.1235,55.7058,55.7058,95305.0
2020-03-06 11:20:00,69.36,69.5,68.94,69.18,107239.0,55.7058,55.8183,55.3685,55.5613,107239.0
2020-03-06 11:30:00,69.17,69.54,68.78,69.52,93207.0,55.5532,55.8504,55.24,55.8343,93207.0
2020-03-06 11:40:00,69.5,69.5,69.01,69.05,62607.0,55.8183,55.8183,55.4247,55.4569,62607.0
2020-03-06 11:50:00,69.03,69.52,69.01,69.45,63862.0,55.4408,55.8343,55.4247,55.7781,63862.0
2020-03-06 12:00:00,69.44,69.46,69.2,69.29,80081.0,55.7701,55.7861,55.5773,55.6496,80081.0
2020-03-06 12:10:00,69.28,69.39,68.96,68.97,69703.0,55.6416,55.7299,55.3846,55.3926,69703.0
2020-03-06 12:20:00,68.98,69.16,68.65,68.88,87395.0,55.4006,55.5452,55.1356,55.3203,87395.0
2020-03-06 12:30:00,68.86,69.63,68.84,69.57,87300.0,55.3043,55.9227,55.2882,55.8745,87300.0
2020-03-06 12:40:00,69.6,69.97,69.56,69.78,94351.0,55.8986,56.1957,55.8665,56.0431,94351.0
2020-03-06 12:50:00,69.77,69.78,69.36,69.61,71480.0,56.0351,56.0431,55.7058,55.9066,71480.0
2020-03-06 13:00:00,69.65,69.92,69.6,69.85,65903.0,55.9387,56.1556,55.8986,56.0994,65903.0
2020-03-06 13:10:00,69.86,69.97,69.72,69.8,70238.0,56.1074,56.1957,55.995,56.0592,70238.0
2020-03-06 13:20:00,69.78,70.09,69.67,69.73,79241.0,56.0431,56.2921,55.9548,56.003,79241.0
2020-03-06 13:30:00,69.73,69.88,69.58,69.82,50231.0,56.003,56.1235,55.8825,56.0753,50231.0
2020-03-06 13:40:00,69.79,69.89,69.47,69.61,66171.0,56.0512,56.1315,55.7942,55.9066,66171.0
2020-03-06 13:50:00,69.6,69.69,69.31,69.39,88199.0,55.8986,55.9709,55.6657,55.7299,88199.0
2020-03-06 14:00:00,69.38,69.42,69.01,69.12,46116.0,55.7219,55.754,55.4247,55.5131,46116.0
2020-03-06 14:10:00,69.09,69.14,68.78,68.78,63451.0,55.489,55.5291,55.24,55.24,63451.0
2020-03-06 14:20:00,68.78,68.85,68.55,68.59,104091.0,55.24,55.2962,55.0553,55.0874,104091.0
2020-03-06 14:30:00,68.61,68.62,68.41,68.48,80763.0,55.1035,55.1115,54.9428,54.9991,80763.0
2020-03-06 14:40:00,68.48,68.61,68.27,68.34,77688.0,54.9991,55.1035,54.8304,54.8866,77688.0
2020-03-06 14:50:00,68.35,68.55,68.32,68.35,76654.0,54.8947,55.0553,54.8706,54.8947,76654.0
2020-03-06 15:00:00,68.38,68.42,68.1,68.18,109463.0,54.9188,54.9509,54.6939,54.7581,109463.0
2020-03-06 15:10:00,68.16,68.6,68.02,68.53,160008.0,54.7421,55.0954,54.6296,55.0392,160008.0
2020-03-06 15:20:00,68.52,68.56,68.2,68.23,99121.0,55.0312,55.0633,54.7742,54.7983,99121.0
2020-03-06 15:30:00,68.2,69.02,68.16,68.41,165369.0,54.7742,55.4328,54.7421,54.9428,165369.0
2020-03-06 15:40:00,68.42,69.13,68.37,68.86,291501.0,54.9509,55.5211,54.9107,55.3043,291501.0
2020-03-06 15:50:00,68.87,69.37,68.82,69.34,466443.0,55.3123,55.7139,55.2721,55.6898,466443.0
2020-03-09 09:30:00,62.65,62.65,61.47,61.73,4448.0,50.3168,50.3168,49.369,49.5779,4448.0
2020-03-09 09:40:00,61.73,61.73,61.73,61.73,0.0,49.5779,49.5779,49.5779,49.5779,0.0
2020-03-09 09:50:00,61.0,65.85,60.2,65.48,323206.0,48.9916,52.8868,48.3491,52.5896,323206.0
2020-03-09 10:00:00,65.72,66.36,64.94,65.83,234097.0,52.7824,53.2964,52.1559,52.8707,234097.0
2020-03-09 10:10:00,65.75,69.1,65.75,68.51,213914.0,52.8065,55.497,52.8065,55.0232,213914.0
2020-03-09 10:20:00,68.28,68.32,65.49,66.11,188623.0,54.8384,54.8706,52.5977,53.0956,188623.0
2020-03-09 10:30:00,66.03,67.5,65.98,66.38,178843.0,53.0314,54.212,52.9912,53.3125,178843.0
2020-03-09 10:40:00,66.43,66.69,64.95,65.06,199359.0,53.3526,53.5614,52.164,52.2523,199359.0
2020-03-09 10:50:00,65.05,65.49,64.47,64.57,169562.0,52.2443,52.5977,51.7785,51.8588,169562.0
2020-03-09 11:00:00,64.61,65.38,64.31,65.31,150272.0,51.8909,52.5093,51.65,52.4531,150272.0
2020-03-09 11:10:00,65.32,65.52,65.0,65.0,124894.0,52.4611,52.6218,52.2041,52.2041,124894.0
2020-03-09 11:20:00,65.03,65.64,64.89,65.56,125716.0,52.2282,52.7181,52.1158,52.6539,125716.0
2020-03-09 11:30:00,65.54,66.45,65.19,66.33,142669.0,52.6378,53.3687,52.3567,53.2723,142669.0
2020-03-09 11:40:00,66.36,66.57,65.87,66.36,89212.0,53.2964,53.4651,52.9029,53.2964,89212.0
2020-03-09 11:50:00,66.34,66.5,65.81,65.81,79443.0,53.2803,53.4088,52.8547,52.8547,79443.0
2020-03-09 12:00:00,65.78,66.87,65.78,66.81,132539.0,52.8306,53.706,52.8306,53.6578,132539.0
2020-03-09 12:10:00,66.8,67.02,66.2,66.25,121132.0,53.6498,53.8265,53.1679,53.2081,121132.0
2020-03-09 12:20:00,66.26,66.27,65.39,65.4,97111.0,53.2161,53.2241,52.5174,52.5254,97111.0
2020-03-09 12:30:00,65.37,65.41,65.03,65.27,111164.0,52.5013,52.5334,52.2282,52.421,111164.0
2020-03-09 12:40:00,65.28,65.34,65.02,65.02,90022.0,52.429,52.4772,52.2202,52.2202,90022.0
2020-03-09 12:50:00,65.1,65.16,64.56,64.73,102953.0,52.2844,52.3326,51.8508,51.9873,102953.0
2020-03-09 13:00:00,64.71,64.91,64.35,64.35,103933.0,51.9712,52.1319,51.6821,51.6821,103933.0
2020-03-09 13:10:00,64.33,64.5,64.06,64.24,109028.0,51.666,51.8026,51.4492,51.5937,109028.0
2020-03-09 13:20:00,64.26,64.3,63.68,63.72,102010.0,51.6098,51.6419,51.144,51.1761,102010.0
2020-03-09 13:30:00,63.76,63.99,63.47,63.5,108518.0,51.2082,51.393,50.9753,50.9994,108518.0
2020-03-09 13:40:00,63.52,63.72,63.36,63.57,82548.0,51.0155,51.1761,50.887,51.0556,82548.0
2020-03-09 13:50:00,63.53,63.54,62.95,63.2,119549.0,51.0235,51.0315,50.5577,50.7585,119549.0
2020-03-09 14:00:00,63.2,63.34,62.86,63.16,102924.0,50.7585,50.8709,50.4854,50.7264,102924.0
2020-03-09 14:10:00,63.16,64.11,63.1,63.87,106878.0,50.7264,51.4893,50.6782,51.2966,106878.0
2020-03-09 14:20:00,63.88,63.98,63.52,63.58,131035.0,51.3046,51.3849,51.0155,51.0637,131035.0
2020-03-09 14:30:00,63.57,63.75,63.12,63.61,128407.0,51.0556,51.2002,50.6942,51.0878,128407.0
2020-03-09 14:40:00,63.59,64.0,63.31,63.68,98654.0,51.0717,51.401,50.8468,51.144,98654.0
2020-03-09 14:50:00,63.67,64.39,63.64,64.18,156109.0,51.136,51.7142,51.1119,51.5456,156109.0
2020-03-09 15:00:00,64.19,64.35,63.81,63.82,141806.0,51.5536,51.6821,51.2484,51.2564,141806.0
2020-03-09 15:10:00,63.82,63.98,63.53,63.75,138879.0,51.2564,51.3849,51.0235,51.2002,138879.0
2020-03-09 15:20:00,63.76,64.28,63.69,64.09,140624.0,51.2082,51.6259,51.152,51.4733,140624.0
2020-03-09 15:30:00,64.08,64.09,63.63,63.71,165234.0,51.4652,51.4733,51.1038,51.1681,165234.0
2020-03-09 15:40:00,63.71,64.51,62.89,62.9,356667.0,51.1681,51.8106,50.5095,50.5175,356667.0
2020-03-09 15:50:00,62.89,62.96,62.02,62.07,607246.0,50.5095,50.5657,49.8108,49.8509,607246.0
2020-03-10 09:30:00,65.95,66.87,65.42,65.65,232067.0,52.9671,53.706,52.5415,52.7262,232067.0
2020-03-10 09:40:00,65.56,65.64,64.82,65.08,200062.0,52.6539,52.7181,52.0596,52.2684,200062.0
2020-03-10 09:50:00,65.08,66.69,65.07,65.62,90416.0,52.2684,53.5614,52.2604,52.7021,90416.0
2020-03-10 10:00:00,65.64,66.46,65.09,66.39,127661.0,52.7181,53.3767,52.2764,53.3205,127661.0
2020-03-10 10:10:00,66.38,66.61,66.09,66.19,97226.0,53.3125,53.4972,53.0796,53.1599,97226.0
2020-03-10 10:20:00,66.25,66.46,65.57,65.66,66607.0,53.2081,53.3767,52.6619,52.7342,66607.0
2020-03-10 10:30:00,65.63,65.69,65.0,65.0,158069.0,52.7101,52.7583,52.2041,52.2041,158069.0
2020-03-10 10:40:00,65.06,65.08,64.32,64.51,69755.0,52.2523,52.2684,51.658,51.8106,69755.0
2020-03-10 10:50:00,64.5,64.54,63.91,63.94,68501.0,51.8026,51.8347,51.3287,51.3528,68501.0
2020-03-10 11:00:00,63.99,64.09,63.62,63.62,100793.0,51.393,51.4733,51.0958,51.0958,100793.0
2020-03-10 11:10:00,63.6,63.63,62.29,62.33,103369.0,51.0797,51.1038,50.0276,50.0597,103369.0
2020-03-10 11:20:00,62.37,62.39,61.12,61.13,139841.0,50.0919,50.1079,49.0879,49.096,139841.0
2020-03-10 11:30:00,61.13,61.3,60.74,61.09,106729.0,49.096,49.2325,48.7828,49.0639,106729.0
2020-03-10 11:40:00,61.11,61.86,60.91,61.75,95547.0,49.0799,49.6823,48.9193,49.5939,95547.0
2020-03-10 11:50:00,61.83,61.85,60.46,60.77,107077.0,49.6582,49.6742,48.5579,48.8069,107077.0
2020-03-10 12:00:00,60.81,61.62,60.49,61.45,123930.0,48.839,49.4895,48.582,49.353,123930.0
2020-03-10 12:10:00,61.44,62.07,61.42,61.6,95507.0,49.345,49.8509,49.3289,49.4735,95507.0
2020-03-10 12:20:00,61.55,61.67,60.7,60.72,84484.0,49.4333,49.5297,48.7506,48.7667,84484.0
2020-03-10 12:30:00,60.7,60.86,60.33,60.68,130996.0,48.7506,48.8791,48.4535,48.7346,130996.0
2020-03-10 12:40:00,60.68,60.92,60.29,60.45,116154.0,48.7346,48.9273,48.4213,48.5498,116154.0
2020-03-10 12:50:00,60.43,61.06,60.34,60.8,83847.0,48.5338,49.0398,48.4615,48.8309,83847.0
2020-03-10 13:00:00,60.82,61.26,60.5,61.22,96825.0,48.847,49.2004,48.59,49.1683,96825.0
2020-03-10 13:10:00,61.21,61.7,61.0,61.46,142868.0,49.1602,49.5538,48.9916,49.361,142868.0
2020-03-10 13:20:00,61.49,61.66,60.8,61.3,79865.0,49.3851,49.5216,48.8309,49.2325,79865.0
2020-03-10 13:30:00,61.32,62.09,61.18,61.57,70995.0,49.2486,49.867,49.1361,49.4494,70995.0
2020-03-10 13:40:00,61.64,61.73,60.73,60.75,99287.0,49.5056,49.5779,48.7747,48.7908,99287.0
2020-03-10 13:50:00,60.78,60.94,60.59,60.71,63129.0,48.8149,48.9434,48.6623,48.7587,63129.0
2020-03-10 14:00:00,60.72,61.33,60.46,61.32,62265.0,48.7667,49.2566,48.5579,49.2486,62265.0
2020-03-10 14:10:00,61.32,61.89,61.21,61.85,82914.0,49.2486,49.7064,49.1602,49.6742,82914.0
2020-03-10 14:20:00,61.88,62.38,61.65,62.29,113931.0,49.6983,50.0999,49.5136,50.0276,113931.0
2020-03-10 14:30:00,62.32,62.99,62.15,62.8,65443.0,50.0517,50.5898,49.9152,50.4372,65443.0
2020-03-10 14:40:00,62.8,63.44,62.75,63.41,141695.0,50.4372,50.9512,50.3971,50.9271,141695.0
2020-03-10 14:50:00,63.41,63.41,62.56,62.92,78731.0,50.9271,50.9271,50.2445,50.5336,78731.0
2020-03-10 15:00:00,62.94,63.43,62.7,63.22,101721.0,50.5497,50.9432,50.3569,50.7745,101721.0
2020-03-10 15:10:00,63.22,63.39,62.64,63.33,152987.0,50.7745,50.9111,50.3087,50.8629,152987.0
2020-03-10 15:20:00,63.31,63.33,62.58,62.6,153315.0,50.8468,50.8629,50.2605,50.2766,153315.0
2020-03-10 15:30:00,62.63,62.8,62.2,62.77,201419.0,50.3007,50.4372,49.9553,50.4131,201419.0
2020-03-10 15:40:00,62.77,63.13,62.62,62.99,146684.0,50.4131,50.7023,50.2927,50.5898,146684.0
2020-03-10 15:50:00,63.01,63.57,62.96,63.35,494055.0,50.6059,51.0556,50.5657,50.879,494055.0
2020-03-11 09:30:00,61.04,61.67,60.09,60.27,217415.0,49.0237,49.5297,48.2607,48.4053,217415.0
2020-03-11 09:40:00,60.37,60.65,59.61,59.7,148439.0,48.4856,48.7105,47.8752,47.9475,148439.0
2020-03-11 09:50:00,59.61,59.62,58.62,58.78,177020.0,47.8752,47.8832,47.0801,47.2086,177020.0
2020-03-11 10:00:00,58.78,58.9,58.22,58.54,159587.0,47.2086,47.305,46.7588,47.0158,159587.0
2020-03-11 10:10:00,58.56,58.79,58.22,58.43,161379.0,47.0319,47.2166,46.7588,46.9275,161379.0
2020-03-11 10:20:00,58.44,58.44,57.77,58.28,210797.0,46.9355,46.9355,46.3974,46.807,210797.0
2020-03-11 10:30:00,58.19,58.58,57.99,58.39,117322.0,46.7347,47.048,46.5741,46.8954,117322.0
2020-03-11 10:40:00,58.33,58.82,58.15,58.36,137594.0,46.8472,47.2407,46.7026,46.8713,137594.0
2020-03-11 10:50:00,58.37,59.14,58.06,58.38,155386.0,46.8793,47.4977,46.6303,46.8873,155386.0
2020-03-11 11:00:00,58.42,58.42,57.41,57.75,129629.0,46.9195,46.9195,46.1083,46.3814,129629.0
2020-03-11 11:10:00,57.8,57.8,57.15,57.27,84040.0,46.4215,46.4215,45.8995,45.9959,84040.0
2020-03-11 11:20:00,57.28,57.39,57.0,57.02,148190.0,46.0039,46.0922,45.779,45.7951,148190.0
2020-03-11 11:30:00,57.02,57.8,56.92,57.75,97058.0,45.7951,46.4215,45.7148,46.3814,97058.0
2020-03-11 11:40:00,57.76,57.85,57.37,57.71,118380.0,46.3894,46.4617,46.0762,46.3492,118380.0
2020-03-11 11:50:00,57.76,57.84,57.41,57.64,85698.0,46.3894,46.4536,46.1083,46.293,85698.0
2020-03-11 12:00:00,57.6,58.08,57.47,58.04,95762.0,46.2609,46.6464,46.1565,46.6143,95762.0
2020-03-11 12:10:00,58.02,58.7,58.02,58.44,84495.0,46.5982,47.1443,46.5982,46.9355,84495.0
2020-03-11 12:20:00,58.46,58.6,57.98,58.02,114388.0,46.9516,47.064,46.5661,46.5982,114388.0
2020-03-11 12:30:00,58.01,58.08,57.42,57.51,95033.0,46.5902,46.6464,46.1163,46.1886,95033.0
2020-03-11 12:40:00,57.5,57.78,57.21,57.37,74671.0,46.1806,46.4055,45.9477,46.0762,74671.0
2020-03-11 12:50:00,57.36,57.76,57.19,57.5,78614.0,46.0681,46.3894,45.9316,46.1806,78614.0
2020-03-11 13:00:00,57.48,57.48,57.01,57.25,68941.0,46.1645,46.1645,45.787,45.9798,68941.0
2020-03-11 13:10:00,57.27,57.35,56.94,56.98,70101.0,45.9959,46.0601,45.7308,45.7629,70101.0
2020-03-11 13:20:00,57.0,57.12,56.67,56.9,79435.0,45.779,45.8754,45.514,45.6987,79435.0
2020-03-11 13:30:00,56.9,57.01,56.47,56.7,86114.0,45.6987,45.787,45.3533,45.5381,86114.0
2020-03-11 13:40:00,56.7,56.76,56.45,56.45,106668.0,45.5381,45.5863,45.3373,45.3373,106668.0
2020-03-11 13:50:00,56.47,57.1,56.43,57.04,176338.0,45.3533,45.8593,45.3212,45.8111,176338.0
2020-03-11 14:00:00,57.07,57.3,56.53,56.66,159968.0,45.8352,46.02,45.4015,45.5059,159968.0
2020-03-11 14:10:00,56.66,56.82,56.36,56.39,110894.0,45.5059,45.6344,45.265,45.2891,110894.0
2020-03-11 14:20:00,56.41,56.43,56.11,56.12,109998.0,45.3052,45.3212,45.0642,45.0722,109998.0
2020-03-11 14:30:00,56.15,56.47,55.98,56.27,103017.0,45.0963,45.3533,44.9598,45.1927,103017.0
2020-03-11 14:40:00,56.26,56.6,55.53,55.54,126011.0,45.1847,45.4578,44.5984,44.6064,126011.0
2020-03-11 14:50:00,55.54,55.61,55.15,55.19,207680.0,44.6064,44.6626,44.2932,44.3253,207680.0
2020-03-11 15:00:00,55.2,55.24,54.66,54.66,213150.0,44.3334,44.3655,43.8997,43.8997,213150.0
2020-03-11 15:10:00,54.66,56.66,54.53,54.81,365822.0,43.8997,45.5059,43.7953,44.0201,365822.0
2020-03-11 15:20:00,54.81,54.99,54.32,54.45,286451.0,44.0201,44.1647,43.6266,43.731,286451.0
2020-03-11 15:30:00,54.45,55.18,54.12,55.13,292929.0,43.731,44.3173,43.466,44.2771,292929.0
2020-03-11 15:40:00,55.11,55.18,54.71,54.99,281876.0,44.2611,44.3173,43.9398,44.1647,281876.0
2020-03-11 15:50:00,54.98,55.53,54.53,55.16,668546.0,44.1567,44.5984,43.7953,44.3012,668546.0
2020-03-12 09:30:00,51.02,51.21,50.92,51.0,11185.0,40.9762,41.1288,40.8959,40.9602,11185.0
2020-03-12 09:40:00,51.0,51.0,51.0,51.0,0.0,40.9602,40.9602,40.9602,40.9602,0.0
2020-03-12 09:50:00,48.53,51.18,48.53,51.05,314116.0,38.9764,41.1047,38.9764,41.0003,314116.0
2020-03-12 10:00:00,51.09,51.09,49.53,49.59,330935.0,41.0325,41.0325,39.7796,39.8277,330935.0
2020-03-12 10:10:00,49.58,49.76,48.39,48.48,265999.0,39.8197,39.9643,38.864,38.9363,265999.0
2020-03-12 10:20:00,48.5,48.5,46.85,47.0,293720.0,38.9523,38.9523,37.6271,37.7476,293720.0
2020-03-12 10:30:00,47.0,47.4,46.33,47.04,326090.0,37.7476,38.0689,37.2095,37.7797,326090.0
2020-03-12 10:40:00,47.0,47.43,46.86,47.2,219812.0,37.7476,38.093,37.6352,37.9082,219812.0
2020-03-12 10:50:00,47.22,47.48,47.06,47.08,254338.0,37.9243,38.1331,37.7958,37.8119,254338.0
2020-03-12 11:00:00,47.09,47.12,46.44,46.48,207556.0,37.8199,37.844,37.2978,37.33,207556.0
2020-03-12 11:10:00,46.48,46.49,44.95,45.12,285867.0,37.33,37.338,36.1012,36.2377,285867.0
2020-03-12 11:20:00,45.15,45.61,44.9,45.59,272374.0,36.2618,36.6312,36.061,36.6152,272374.0
2020-03-12 11:30:00,45.58,46.19,45.47,45.76,218556.0,36.6071,37.0971,36.5188,36.7517,218556.0
2020-03-12 11:40:00,45.76,45.82,45.17,45.27,285004.0,36.7517,36.7999,36.2779,36.3582,285004.0
2020-03-12 11:50:00,45.28,46.0,44.81,45.95,245359.0,36.3662,36.9445,35.9887,36.9043,245359.0
2020-03-12 12:00:00,45.92,46.65,45.91,46.15,215033.0,36.8802,37.4665,36.8722,37.0649,215033.0
2020-03-12 12:10:00,46.17,46.32,45.65,45.9,142714.0,37.081,37.2015,36.6634,36.8642,142714.0
2020-03-12 12:20:00,45.87,46.37,45.61,46.24,157228.0,36.8401,37.2416,36.6312,37.1372,157228.0
2020-03-12 12:30:00,46.23,46.24,45.53,45.53,146644.0,37.1292,37.1372,36.567,36.567,146644.0
2020-03-12 12:40:00,45.56,45.7,45.28,45.47,162059.0,36.5911,36.7035,36.3662,36.5188,162059.0
2020-03-12 12:50:00,45.47,49.53,45.47,48.95,259378.0,36.5188,39.7796,36.5188,39.3137,259378.0
2020-03-12 13:00:00,48.95,49.1,48.1,48.81,198530.0,39.3137,39.4342,38.6311,39.2013,198530.0
2020-03-12 13:10:00,48.89,49.02,47.81,48.31,355141.0,39.2655,39.3699,38.3981,38.7997,355141.0
2020-03-12 13:20:00,48.29,48.29,47.58,47.73,218620.0,38.7837,38.7837,38.2134,38.3339,218620.0
2020-03-12 13:30:00,47.72,47.85,46.53,46.53,136517.0,38.3259,38.4303,37.3701,37.3701,136517.0
2020-03-12 13:40:00,46.52,47.12,46.09,46.92,109598.0,37.3621,37.844,37.0167,37.6834,109598.0
2020-03-12 13:50:00,46.97,47.58,46.81,47.48,118986.0,37.7235,38.2134,37.595,38.1331,118986.0
2020-03-12 14:00:00,47.47,47.58,46.86,47.13,106051.0,38.1251,38.2134,37.6352,37.852,106051.0
2020-03-12 14:10:00,47.18,47.28,46.8,46.91,127242.0,37.8922,37.9725,37.587,37.6753,127242.0
2020-03-12 14:20:00,46.91,47.65,46.49,47.35,275169.0,37.6753,38.2696,37.338,38.0287,275169.0
2020-03-12 14:30:00,47.41,47.41,46.44,46.54,101851.0,38.0769,38.0769,37.2978,37.3782,101851.0
2020-03-12 14:40:00,46.54,47.33,46.52,47.18,137036.0,37.3782,38.0126,37.3621,37.8922,137036.0
2020-03-12 14:50:00,47.17,47.42,46.59,46.62,120167.0,37.8841,38.0849,37.4183,37.4424,120167.0
2020-03-12 15:00:00,46.58,46.94,46.45,46.66,257005.0,37.4103,37.6994,37.3059,37.4745,257005.0
2020-03-12 15:10:00,46.69,47.14,46.61,46.93,310200.0,37.4986,37.86,37.4344,37.6914,310200.0
2020-03-12 15:20:00,46.97,46.98,46.16,46.2,210121.0,37.7235,37.7315,37.073,37.1051,210121.0
2020-03-12 15:30:00,46.2,46.4,46.04,46.21,237764.0,37.1051,37.2657,36.9766,37.1131,237764.0
2020-03-12 15:40:00,46.22,46.95,46.05,46.93,322732.0,37.1212,37.7074,36.9846,37.6914,322732.0
2020-03-12 15:50:00,46.96,47.36,46.2,46.4,519062.0,37.7155,38.0367,37.1051,37.2657,519062.0
2020-03-13 09:30:00,50.71,51.03,48.6,48.62,224863.0,40.7273,40.9843,39.0326,39.0487,224863.0
2020-03-13 09:40:00,48.64,48.65,47.55,47.73,193090.0,39.0648,39.0728,38.1893,38.3339,193090.0
2020-03-13 09:50:00,47.8,47.82,46.65,47.0,161213.0,38.3901,38.4062,37.4665,37.7476,161213.0
2020-03-13 10:00:00,47.0,48.28,46.94,48.14,125058.0,37.7476,38.7756,37.6994,38.6632,125058.0
2020-03-13 10:10:00,48.14,49.3,47.66,49.11,130986.0,38.6632,39.5948,38.2777,39.4422,130986.0
2020-03-13 10:20:00,49.28,49.84,49.13,49.35,129976.0,39.5788,40.0285,39.4583,39.635,129976.0
2020-03-13 10:30:00,49.35,49.68,49.19,49.33,113069.0,39.635,39.9,39.5065,39.6189,113069.0
2020-03-13 10:40:00,49.36,49.41,48.85,49.02,96460.0,39.643,39.6832,39.2334,39.3699,96460.0
2020-03-13 10:50:00,49.01,49.11,47.74,47.82,107331.0,39.3619,39.4422,38.3419,38.4062,107331.0
2020-03-13 11:00:00,47.85,49.05,47.85,49.0,114144.0,38.4303,39.394,38.4303,39.3539,114144.0
2020-03-13 11:10:00,49.02,49.03,48.51,48.95,93618.0,39.3699,39.378,38.9603,39.3137,93618.0
2020-03-13 11:20:00,48.97,49.09,48.07,48.07,78995.0,39.3298,39.4262,38.607,38.607,78995.0
2020-03-13 11:30:00,48.04,48.11,47.52,47.77,74520.0,38.5829,38.6391,38.1652,38.366,74520.0
2020-03-13 11:40:00,47.7,47.73,47.06,47.26,102608.0,38.3098,38.3339,37.7958,37.9564,102608.0
2020-03-13 11:50:00,47.28,47.81,47.19,47.29,80848.0,37.9725,38.3981,37.9002,37.9805,80848.0
2020-03-13 12:00:00,47.25,47.48,46.93,47.37,97488.0,37.9484,38.1331,37.6914,38.0448,97488.0
2020-03-13 12:10:00,47.33,47.73,47.26,47.52,63121.0,38.0126,38.3339,37.9564,38.1652,63121.0
2020-03-13 12:20:00,47.52,47.84,47.49,47.65,45437.0,38.1652,38.4222,38.1411,38.2696,45437.0
2020-03-13 12:30:00,47.59,48.55,47.49,48.12,99973.0,38.2215,38.9925,38.1411,38.6471,99973.0
2020-03-13 12:40:00,48.12,48.66,48.12,48.52,96308.0,38.6471,39.0808,38.6471,38.9684,96308.0
2020-03-13 12:50:00,48.52,48.63,48.2,48.26,88749.0,38.9684,39.0567,38.7114,38.7596,88749.0
2020-03-13 13:00:00,48.28,48.59,48.28,48.45,110910.0,38.7756,39.0246,38.7756,38.9122,110910.0
2020-03-13 13:10:00,48.44,48.69,48.25,48.55,71289.0,38.9041,39.1049,38.7515,38.9925,71289.0
2020-03-13 13:20:00,48.55,49.14,48.48,49.11,45953.0,38.9925,39.4663,38.9363,39.4422,45953.0
2020-03-13 13:30:00,49.1,49.3,48.91,49.17,69013.0,39.4342,39.5948,39.2816,39.4904,69013.0
2020-03-13 13:40:00,49.17,49.95,49.14,49.53,94513.0,39.4904,40.1169,39.4663,39.7796,94513.0
2020-03-13 13:50:00,49.57,49.98,49.51,49.95,120102.0,39.8117,40.141,39.7635,40.1169,120102.0
2020-03-13 14:00:00,49.95,49.98,49.38,49.68,87412.0,40.1169,40.141,39.6591,39.9,87412.0
2020-03-13 14:10:00,49.71,50.02,49.57,49.85,98096.0,39.9241,40.1731,39.8117,40.0366,98096.0
2020-03-13 14:20:00,49.83,50.04,49.74,49.81,114037.0,40.0205,40.1892,39.9482,40.0044,114037.0
2020-03-13 14:30:00,49.82,49.89,49.13,49.16,81021.0,40.0125,40.0687,39.4583,39.4824,81021.0
2020-03-13 14:40:00,49.14,49.83,48.92,49.32,89712.0,39.4663,40.0205,39.2896,39.6109,89712.0
2020-03-13 14:50:00,49.31,49.56,49.12,49.56,108036.0,39.6029,39.8036,39.4503,39.8036,108036.0
2020-03-13 15:00:00,49.61,49.83,49.33,49.36,109488.0,39.8438,40.0205,39.6189,39.643,109488.0
2020-03-13 15:10:00,49.37,49.93,49.14,49.84,83648.0,39.651,40.1008,39.4663,40.0285,83648.0
2020-03-13 15:20:00,49.84,50.73,49.83,50.55,143008.0,40.0285,40.7433,40.0205,40.5988,143008.0
2020-03-13 15:30:00,50.55,50.94,49.82,50.83,210621.0,40.5988,40.912,40.0125,40.8236,210621.0
2020-03-13 15:40:00,50.83,51.77,50.66,51.66,219801.0,40.8236,41.5786,40.6871,41.4902,219801.0
2020-03-13 15:50:00,51.69,54.41,51.65,54.36,920248.0,41.5143,43.6989,41.4822,43.6587,920248.0
2020-03-16 09:30:00,46.77,46.77,46.68,46.68,400.0,37.5629,37.5629,37.4906,37.4906,400.0
2020-03-16 09:40:00,45.36,46.37,45.32,45.43,163300.0,36.4305,37.2416,36.3983,36.4867,163300.0
2020-03-16 09:50:00,45.45,48.61,45.42,48.61,104087.0,36.5027,39.0407,36.4786,39.0407,104087.0
2020-03-16 10:00:00,48.62,49.16,47.76,48.97,233301.0,39.0487,39.4824,38.358,39.3298,233301.0
2020-03-16 10:10:00,48.99,51.0,48.74,50.59,205813.0,39.3459,40.9602,39.1451,40.6309,205813.0
2020-03-16 10:20:00,50.65,51.21,50.04,50.37,206137.0,40.6791,41.1288,40.1892,40.4542,206137.0
2020-03-16 10:30:00,50.36,52.2,50.35,52.11,193599.0,40.4462,41.9239,40.4381,41.8517,193599.0
2020-03-16 10:40:00,52.16,53.33,51.77,53.25,179821.0,41.8918,42.8315,41.5786,42.7672,179821.0
2020-03-16 10:50:00,53.2,53.43,52.52,53.03,172235.0,42.7271,42.9118,42.1809,42.5905,172235.0
2020-03-16 11:00:00,53.04,54.22,52.72,53.99,144427.0,42.5986,43.5463,42.3416,43.3616,144427.0
2020-03-16 11:10:00,53.98,56.54,53.97,56.11,222363.0,43.3535,45.4096,43.3455,45.0642,222363.0
2020-03-16 11:20:00,56.03,57.59,56.03,56.31,218328.0,45.0,46.2529,45.0,45.2248,218328.0
2020-03-16 11:30:00,56.3,56.33,54.64,55.72,154797.0,45.2168,45.2409,43.8836,44.751,154797.0
2020-03-16 11:40:00,55.72,55.73,53.63,54.07,185324.0,44.751,44.759,43.0724,43.4258,185324.0
2020-03-16 11:50:00,54.11,55.11,53.46,54.22,112060.0,43.4579,44.2611,42.9359,43.5463,112060.0
2020-03-16 12:00:00,54.12,54.29,53.43,53.6,119909.0,43.466,43.6025,42.9118,43.0483,119909.0
2020-03-16 12:10:00,53.67,53.81,52.17,52.17,132304.0,43.1046,43.217,41.8998,41.8998,132304.0
2020-03-16 12:20:00,52.17,52.6,51.81,51.86,122700.0,41.8998,42.2452,41.6107,41.6509,122700.0
2020-03-16 12:30:00,51.88,52.54,51.83,52.42,94798.0,41.6669,42.197,41.6268,42.1006,94798.0
2020-03-16 12:40:00,52.38,52.42,51.67,51.77,82556.0,42.0685,42.1006,41.4983,41.5786,82556.0
2020-03-16 12:50:00,51.73,51.75,50.29,50.82,106300.0,41.5465,41.5625,40.3899,40.8156,106300.0
2020-03-16 13:00:00,50.84,51.03,50.35,50.37,116918.0,40.8317,40.9843,40.4381,40.4542,116918.0
2020-03-16 13:10:00,50.35,51.3,50.26,50.53,118521.0,40.4381,41.2011,40.3658,40.5827,118521.0
2020-03-16 13:20:00,50.5,50.65,49.65,49.65,115048.0,40.5586,40.6791,39.8759,39.8759,115048.0
2020-03-16 13:30:00,49.66,49.66,49.01,49.33,106413.0,39.884,39.884,39.3619,39.6189,106413.0
2020-03-16 13:40:00,49.3,49.72,49.21,49.68,90056.0,39.5948,39.9321,39.5225,39.9,90056.0
2020-03-16 13:50:00,49.69,49.78,49.3,49.48,71574.0,39.9081,39.9803,39.5948,39.7394,71574.0
2020-03-16 14:00:00,49.46,49.79,49.25,49.28,70143.0,39.7233,39.9884,39.5547,39.5788,70143.0
2020-03-16 14:10:00,49.3,50.15,49.25,49.71,87314.0,39.5948,40.2775,39.5547,39.9241,87314.0
2020-03-16 14:20:00,49.71,49.86,49.4,49.69,58581.0,39.9241,40.0446,39.6751,39.9081,58581.0
2020-03-16 14:30:00,49.65,51.16,49.51,50.93,80733.0,39.8759,41.0887,39.7635,40.9039,80733.0
2020-03-16 14:40:00,50.9,51.19,50.53,51.05,70670.0,40.8799,41.1128,40.5827,41.0003,70670.0
2020-03-16 14:50:00,51.05,51.55,50.78,51.39,72727.0,41.0003,41.4019,40.7835,41.2734,72727.0
2020-03-16 15:00:00,51.41,51.86,50.83,50.89,109449.0,41.2895,41.6509,40.8236,40.8718,109449.0
2020-03-16 15:10:00,50.88,50.96,50.43,50.51,101229.0,40.8638,40.928,40.5024,40.5666,101229.0
2020-03-16 15:20:00,50.48,50.57,49.74,49.74,141502.0,40.5425,40.6148,39.9482,39.9482,141502.0
2020-03-16 15:30:00,49.74,49.74,48.62,48.75,181331.0,39.9482,39.9482,39.0487,39.1531,181331.0
2020-03-16 15:40:00,48.77,49.39,48.61,48.64,225832.0,39.1692,39.6671,39.0407,39.0648,225832.0
2020-03-16 15:50:00,48.61,48.81,48.0,48.27,415481.0,39.0407,39.2013,38.5507,38.7676,415481.0
2020-03-17 09:30:00,49.08,49.6,48.32,48.33,258535.0,39.4181,39.8358,38.8078,38.8158,258535.0
2020-03-17 09:40:00,48.37,48.65,47.02,48.26,142262.0,38.8479,39.0728,37.7637,38.7596,142262.0
2020-03-17 09:50:00,48.12,48.14,47.04,47.72,88733.0,38.6471,38.6632,37.7797,38.3259,88733.0
2020-03-17 10:00:00,47.57,47.71,47.12,47.22,118289.0,38.2054,38.3178,37.844,37.9243,118289.0
2020-03-17 10:10:00,47.23,47.68,46.84,46.84,97948.0,37.9323,38.2937,37.6191,37.6191,97948.0
2020-03-17 10:20:00,46.89,47.38,46.59,47.02,62191.0,37.6593,38.0528,37.4183,37.7637,62191.0
2020-03-17 10:30:00,47.01,47.3,46.53,46.63,98417.0,37.7556,37.9885,37.3701,37.4504,98417.0
2020-03-17 10:40:00,46.66,48.02,46.55,47.26,105823.0,37.4745,38.5668,37.3862,37.9564,105823.0
2020-03-17 10:50:00,47.25,47.54,46.8,47.06,77668.0,37.9484,38.1813,37.587,37.7958,77668.0
2020-03-17 11:00:00,47.12,47.66,46.92,47.65,69879.0,37.844,38.2777,37.6834,38.2696,69879.0
2020-03-17 11:10:00,47.66,48.58,47.38,47.94,133025.0,38.2777,39.0166,38.0528,38.5026,133025.0
2020-03-17 11:20:00,47.95,48.95,47.85,48.46,155587.0,38.5106,39.3137,38.4303,38.9202,155587.0
2020-03-17 11:30:00,48.31,48.95,48.29,48.43,85336.0,38.7997,39.3137,38.7837,38.8961,85336.0
2020-03-17 11:40:00,48.44,48.88,48.15,48.63,81669.0,38.9041,39.2575,38.6712,39.0567,81669.0
2020-03-17 11:50:00,48.65,49.33,48.64,49.0,123011.0,39.0728,39.6189,39.0648,39.3539,123011.0
2020-03-17 12:00:00,49.01,50.34,48.66,50.34,158732.0,39.3619,40.4301,39.0808,40.4301,158732.0
2020-03-17 12:10:00,50.32,50.73,49.02,49.64,131681.0,40.414,40.7433,39.3699,39.8679,131681.0
2020-03-17 12:20:00,49.62,49.65,48.75,49.0,89631.0,39.8518,39.8759,39.1531,39.3539,89631.0
2020-03-17 12:30:00,49.02,49.02,47.89,48.04,69771.0,39.3699,39.3699,38.4624,38.5829,69771.0
2020-03-17 12:40:00,48.03,48.34,47.81,47.92,55781.0,38.5748,38.8238,38.3981,38.4865,55781.0
2020-03-17 12:50:00,47.88,47.88,47.0,47.38,91925.0,38.4544,38.4544,37.7476,38.0528,91925.0
2020-03-17 13:00:00,47.38,47.44,46.53,46.55,78660.0,38.0528,38.101,37.3701,37.3862,78660.0
2020-03-17 13:10:00,46.54,46.6,45.96,46.3,97187.0,37.3782,37.4263,36.9123,37.1854,97187.0
2020-03-17 13:20:00,46.27,46.42,46.01,46.15,69812.0,37.1613,37.2818,36.9525,37.0649,69812.0
2020-03-17 13:30:00,46.16,46.68,45.96,46.17,72944.0,37.073,37.4906,36.9123,37.081,72944.0
2020-03-17 13:40:00,46.17,46.58,46.05,46.55,76445.0,37.081,37.4103,36.9846,37.3862,76445.0
2020-03-17 13:50:00,46.55,46.75,46.09,46.15,75508.0,37.3862,37.5468,37.0167,37.0649,75508.0
2020-03-17 14:00:00,46.13,47.1,46.13,47.1,96959.0,37.0489,37.8279,37.0489,37.8279,96959.0
2020-03-17 14:10:00,47.09,47.45,46.71,47.34,65197.0,37.8199,38.109,37.5147,38.0207,65197.0
2020-03-17 14:20:00,47.35,47.88,46.75,47.81,87060.0,38.0287,38.4544,37.5468,38.3981,87060.0
2020-03-17 14:30:00,47.86,48.93,47.86,48.31,94086.0,38.4383,39.2977,38.4383,38.7997,94086.0
2020-03-17 14:40:00,48.36,48.75,47.69,47.71,92279.0,38.8399,39.1531,38.3018,38.3178,92279.0
2020-03-17 14:50:00,47.69,47.76,47.05,47.29,114996.0,38.3018,38.358,37.7878,37.9805,114996.0
2020-03-17 15:00:00,47.27,47.29,46.43,46.94,105031.0,37.9645,37.9805,37.2898,37.6994,105031.0
2020-03-17 15:10:00,46.91,47.11,46.54,46.55,97640.0,37.6753,37.836,37.3782,37.3862,97640.0
2020-03-17 15:20:00,46.59,46.63,46.06,46.12,124568.0,37.4183,37.4504,36.9927,37.0408,124568.0
2020-03-17 15:30:00,46.1,46.46,46.06,46.08,167842.0,37.0248,37.3139,36.9927,37.0087,167842.0
2020-03-17 15:40:00,46.07,46.49,46.0,46.4,232875.0,37.0007,37.338,36.9445,37.2657,232875.0
2020-03-17 15:50:00,46.43,46.95,46.0,46.71,411178.0,37.2898,37.7074,36.9445,37.5147,411178.0
2020-03-18 09:30:00,44.84,46.93,44.35,45.48,268765.0,36.0128,37.6914,35.6193,36.5268,268765.0
2020-03-18 09:40:00,45.32,45.56,44.03,44.19,131462.0,36.3983,36.5911,35.3623,35.4908,131462.0
2020-03-18 09:50:00,44.2,44.85,43.1,43.14,177212.0,35.4988,36.0209,34.6154,34.6475,177212.0
2020-03-18 10:00:00,43.19,43.65,42.11,42.24,170965.0,34.6876,35.0571,33.8202,33.9247,170965.0
2020-03-18 10:10:00,42.22,42.97,42.16,42.47,100617.0,33.9086,34.5109,33.8604,34.1094,100617.0
2020-03-18 10:20:00,42.41,42.66,42.0,42.17,121668.0,34.0612,34.262,33.7319,33.8684,121668.0
2020-03-18 10:30:00,42.14,42.51,42.07,42.43,80978.0,33.8443,34.1415,33.7881,34.0773,80978.0
2020-03-18 10:40:00,42.39,42.55,42.02,42.12,54735.0,34.0451,34.1736,33.748,33.8283,54735.0
2020-03-18 10:50:00,42.15,42.3,41.7,42.13,107337.0,33.8524,33.9728,33.491,33.8363,107337.0
2020-03-18 11:00:00,42.15,42.6,41.92,42.25,86746.0,33.8524,34.2138,33.6677,33.9327,86746.0
2020-03-18 11:10:00,42.26,42.58,42.02,42.24,70239.0,33.9407,34.1977,33.748,33.9247,70239.0
2020-03-18 11:20:00,42.36,42.8,42.01,42.08,108541.0,34.021,34.3744,33.7399,33.7962,108541.0
2020-03-18 11:30:00,42.08,42.72,41.88,42.66,78811.0,33.7962,34.3102,33.6355,34.262,78811.0
2020-03-18 11:40:00,42.66,42.84,42.29,42.32,64278.0,34.262,34.4065,33.9648,33.9889,64278.0
2020-03-18 11:50:00,42.32,42.95,42.27,42.9,73980.0,33.9889,34.4949,33.9488,34.4547,73980.0
2020-03-18 12:00:00,42.85,42.85,42.27,42.42,103722.0,34.4146,34.4146,33.9488,34.0692,103722.0
2020-03-18 12:10:00,42.34,42.64,41.68,41.77,69061.0,34.005,34.2459,33.4749,33.5472,69061.0
2020-03-18 12:20:00,41.8,41.96,41.61,41.76,77285.0,33.5713,33.6998,33.4187,33.5391,77285.0
2020-03-18 12:30:00,41.75,41.94,41.5,41.64,66813.0,33.5311,33.6837,33.3303,33.4428,66813.0
2020-03-18 12:40:00,41.6,41.66,41.11,41.17,93781.0,33.4106,33.4588,33.0171,33.0653,93781.0
2020-03-18 12:50:00,41.19,41.3,41.08,41.23,44212.0,33.0814,33.1697,32.993,33.1135,44212.0
2020-03-18 13:00:00,41.23,41.23,41.23,41.23,0.0,33.1135,33.1135,33.1135,33.1135,0.0
2020-03-18 13:10:00,40.81,41.26,40.62,40.63,153643.0,32.7762,33.1376,32.6236,32.6316,153643.0
2020-03-18 13:20:00,40.63,40.65,40.1,40.15,147447.0,32.6316,32.6477,32.2059,32.2461,147447.0
2020-03-18 13:30:00,40.15,41.42,40.04,41.41,183329.0,32.2461,33.2661,32.1577,33.258,183329.0
2020-03-18 13:40:00,41.4,42.45,41.34,42.45,182331.0,33.25,34.0933,33.2018,34.0933,182331.0
2020-03-18 13:50:00,42.45,43.96,42.39,43.52,184173.0,34.0933,35.3061,34.0451,34.9527,184173.0
2020-03-18 14:00:00,43.52,43.55,42.6,42.87,103642.0,34.9527,34.9768,34.2138,34.4306,103642.0
2020-03-18 14:10:00,42.88,42.89,41.43,41.43,77298.0,34.4387,34.4467,33.2741,33.2741,77298.0
2020-03-18 14:20:00,41.38,41.38,40.67,40.84,128437.0,33.234,33.234,32.6637,32.8003,128437.0
2020-03-18 14:30:00,40.83,41.34,40.29,41.33,101887.0,32.7922,33.2018,32.3585,33.1938,101887.0
2020-03-18 14:40:00,41.34,41.81,40.95,41.75,87842.0,33.2018,33.5793,32.8886,33.5311,87842.0
2020-03-18 14:50:00,41.8,42.62,41.54,42.59,100323.0,33.5713,34.2298,33.3625,34.2058,100323.0
2020-03-18 15:00:00,42.63,43.24,42.27,43.04,83736.0,34.2379,34.7278,33.9488,34.5672,83736.0
2020-03-18 15:10:00,43.07,44.0,43.07,43.43,111724.0,34.5913,35.3382,34.5913,34.8804,111724.0
2020-03-18 15:20:00,43.4,43.4,42.23,42.25,114501.0,34.8563,34.8563,33.9166,33.9327,114501.0
2020-03-18 15:30:00,42.29,42.63,42.0,42.05,147624.0,33.9648,34.2379,33.7319,33.7721,147624.0
2020-03-18 15:40:00,42.04,42.74,41.88,42.02,204501.0,33.764,34.3262,33.6355,33.748,204501.0
2020-03-18 15:50:00,42.01,43.09,41.97,42.95,533490.0,33.7399,34.6073,33.7078,34.4949,533490.0
2020-03-19 09:30:00,43.25,43.85,42.0,42.0,167355.0,34.7358,35.2177,33.7319,33.7319,167355.0
2020-03-19 09:40:00,42.02,42.62,41.81,42.5,73093.0,33.748,34.2298,33.5793,34.1335,73093.0
2020-03-19 09:50:00,42.57,43.85,42.52,43.67,66789.0,34.1897,35.2177,34.1495,35.0731,66789.0
2020-03-19 10:00:00,43.5,45.19,43.1,45.1,92604.0,34.9366,36.2939,34.6154,36.2216,92604.0
2020-03-19 10:10:00,45.1,46.5,44.53,45.51,111275.0,36.2216,37.346,35.7638,36.5509,111275.0
2020-03-19 10:20:00,45.49,45.98,44.87,45.97,76428.0,36.5349,36.9284,36.0369,36.9204,76428.0
2020-03-19 10:30:00,45.91,46.23,44.58,44.76,63032.0,36.8722,37.1292,35.804,35.9486,63032.0
2020-03-19 10:40:00,44.85,45.29,44.51,44.59,36549.0,36.0209,36.3742,35.7478,35.812,36549.0
2020-03-19 10:50:00,44.65,45.2,44.06,44.87,69270.0,35.8602,36.302,35.3864,36.0369,69270.0
2020-03-19 11:00:00,44.7,45.18,44.01,44.15,70614.0,35.9004,36.2859,35.3462,35.4587,70614.0
2020-03-19 11:10:00,44.05,45.0,44.02,44.71,96697.0,35.3783,36.1413,35.3542,35.9084,96697.0
2020-03-19 11:20:00,44.72,46.05,44.68,46.01,60468.0,35.9164,36.9846,35.8843,36.9525,60468.0
2020-03-19 11:30:00,46.05,46.64,45.68,45.87,63369.0,36.9846,37.4585,36.6875,36.8401,63369.0
2020-03-19 11:40:00,45.85,46.32,45.68,46.32,84994.0,36.824,37.2015,36.6875,37.2015,84994.0
2020-03-19 11:50:00,46.29,46.42,45.19,45.4,63237.0,37.1774,37.2818,36.2939,36.4626,63237.0
2020-03-19 12:00:00,45.3,45.66,45.05,45.16,67905.0,36.3823,36.6714,36.1815,36.2698,67905.0
2020-03-19 12:10:00,45.2,45.2,44.41,44.53,106046.0,36.302,36.302,35.6675,35.7638,106046.0
2020-03-19 12:20:00,44.48,44.69,43.8,44.37,100152.0,35.7237,35.8924,35.1776,35.6353,100152.0
2020-03-19 12:30:00,44.33,44.37,43.6,44.15,76604.0,35.6032,35.6353,35.0169,35.4587,76604.0
2020-03-19 12:40:00,44.15,45.51,44.09,44.89,95711.0,35.4587,36.5509,35.4105,36.053,95711.0
2020-03-19 12:50:00,44.87,45.47,44.52,45.02,53537.0,36.0369,36.5188,35.7558,36.1574,53537.0
2020-03-19 13:00:00,45.02,45.46,44.97,45.27,44098.0,36.1574,36.5108,36.1172,36.3582,44098.0
2020-03-19 13:10:00,45.28,45.42,44.98,45.15,35260.0,36.3662,36.4786,36.1253,36.2618,35260.0
2020-03-19 13:20:00,45.16,45.22,44.14,44.26,53988.0,36.2698,36.318,35.4506,35.547,53988.0
2020-03-19 13:30:00,44.18,44.34,43.52,43.66,69206.0,35.4827,35.6113,34.9527,35.0651,69206.0
2020-03-19 13:40:00,43.62,43.66,42.83,42.93,94941.0,35.033,35.0651,34.3985,34.4788,94941.0
2020-03-19 13:50:00,42.84,43.7,42.84,43.2,107489.0,34.4065,35.0972,34.4065,34.6957,107489.0
2020-03-19 14:00:00,43.22,43.31,42.88,43.14,66770.0,34.7117,34.784,34.4387,34.6475,66770.0
2020-03-19 14:10:00,43.16,43.83,43.16,43.79,72871.0,34.6635,35.2016,34.6635,35.1695,72871.0
2020-03-19 14:20:00,43.74,44.49,43.6,44.0,64712.0,35.1294,35.7317,35.0169,35.3382,64712.0
2020-03-19 14:30:00,44.06,44.48,43.94,44.26,75258.0,35.3864,35.7237,35.29,35.547,75258.0
2020-03-19 14:40:00,44.24,44.97,44.22,44.97,82574.0,35.5309,36.1172,35.5149,36.1172,82574.0
2020-03-19 14:50:00,44.91,44.99,44.24,44.43,54240.0,36.069,36.1333,35.5309,35.6835,54240.0
2020-03-19 15:00:00,44.39,45.0,43.52,43.93,97037.0,35.6514,36.1413,34.9527,35.282,97037.0
2020-03-19 15:10:00,43.86,44.46,43.65,44.0,67503.0,35.2257,35.7076,35.0571,35.3382,67503.0
2020-03-19 15:20:00,43.93,44.91,43.93,44.74,70149.0,35.282,36.069,35.282,35.9325,70149.0
2020-03-19 15:30:00,44.67,45.4,44.66,45.15,177117.0,35.8763,36.4626,35.8683,36.2618,177117.0
2020-03-19 15:40:00,45.38,45.57,44.9,45.32,111779.0,36.4465,36.5991,36.061,36.3983,111779.0
2020-03-19 15:50:00,45.34,45.8,44.95,45.68,362358.0,36.4144,36.7838,36.1012,36.6875,362358.0
2020-03-20 09:30:00,47.19,47.63,45.79,46.83,506026.0,37.9002,38.2536,36.7758,37.6111,506026.0
2020-03-20 09:40:00,46.88,46.89,45.39,45.79,107908.0,37.6512,37.6593,36.4545,36.7758,107908.0
2020-03-20 09:50:00,45.95,46.94,45.69,46.55,92157.0,36.9043,37.6994,36.6955,37.3862,92157.0
2020-03-20 10:00:00,46.71,47.94,46.61,47.84,146191.0,37.5147,38.5026,37.4344,38.4222,146191.0
2020-03-20 10:10:00,47.84,48.6,47.51,47.9,86056.0,38.4222,39.0326,38.1572,38.4704,86056.0
2020-03-20 10:20:00,47.93,49.48,47.5,49.23,69859.0,38.4945,39.7394,38.1492,39.5386,69859.0
2020-03-20 10:30:00,49.25,50.22,49.14,49.22,123895.0,39.5547,40.3337,39.4663,39.5306,123895.0
2020-03-20 10:40:00,49.21,49.45,48.71,49.16,104851.0,39.5225,39.7153,39.121,39.4824,104851.0
2020-03-20 10:50:00,49.17,50.67,49.1,50.66,83877.0,39.4904,40.6951,39.4342,40.6871,83877.0
2020-03-20 11:00:00,50.64,50.96,50.34,50.38,145226.0,40.671,40.928,40.4301,40.4622,145226.0
2020-03-20 11:10:00,50.26,50.47,49.13,49.23,88884.0,40.3658,40.5345,39.4583,39.5386,88884.0
2020-03-20 11:20:00,49.27,49.27,48.06,48.8,84632.0,39.5707,39.5707,38.5989,39.1933,84632.0
2020-03-20 11:30:00,48.69,48.98,48.23,48.77,61445.0,39.1049,39.3378,38.7355,39.1692,61445.0
2020-03-20 11:40:00,48.69,48.85,48.18,48.6,39540.0,39.1049,39.2334,38.6953,39.0326,39540.0
2020-03-20 11:50:00,48.57,48.77,47.89,48.17,57530.0,39.0085,39.1692,38.4624,38.6873,57530.0
2020-03-20 12:00:00,48.25,48.7,47.33,47.46,67957.0,38.7515,39.1129,38.0126,38.1171,67957.0
2020-03-20 12:10:00,47.45,48.72,47.44,48.1,44229.0,38.109,39.129,38.101,38.6311,44229.0
2020-03-20 12:20:00,48.12,48.36,47.71,48.06,56692.0,38.6471,38.8399,38.3178,38.5989,56692.0
2020-03-20 12:30:00,48.06,48.71,47.9,47.92,53222.0,38.5989,39.121,38.4704,38.4865,53222.0
2020-03-20 12:40:00,47.95,48.33,47.66,47.71,63611.0,38.5106,38.8158,38.2777,38.3178,63611.0
2020-03-20 12:50:00,47.7,48.05,47.49,47.83,50394.0,38.3098,38.5909,38.1411,38.4142,50394.0
2020-03-20 13:00:00,47.76,48.67,47.64,48.43,55618.0,38.358,39.0889,38.2616,38.8961,55618.0
2020-03-20 13:10:00,48.38,48.59,47.81,48.03,68720.0,38.8559,39.0246,38.3981,38.5748,68720.0
2020-03-20 13:20:00,47.94,48.19,47.3,47.95,38414.0,38.5026,38.7033,37.9885,38.5106,38414.0
2020-03-20 13:30:00,48.02,48.5,47.76,48.5,74451.0,38.5668,38.9523,38.358,38.9523,74451.0
2020-03-20 13:40:00,48.43,48.68,48.0,48.09,63422.0,38.8961,39.0969,38.5507,38.623,63422.0
2020-03-20 13:50:00,48.01,48.44,48.0,48.24,66167.0,38.5588,38.9041,38.5507,38.7435,66167.0
2020-03-20 14:00:00,48.17,48.71,48.03,48.23,58750.0,38.6873,39.121,38.5748,38.7355,58750.0
2020-03-20 14:10:00,48.28,48.3,47.47,47.63,98929.0,38.7756,38.7917,38.1251,38.2536,98929.0
2020-03-20 14:20:00,47.65,47.85,46.76,47.09,70977.0,38.2696,38.4303,37.5549,37.8199,70977.0
2020-03-20 14:30:00,47.16,47.4,46.54,46.7,78747.0,37.8761,38.0689,37.3782,37.5067,78747.0
2020-03-20 14:40:00,46.76,47.31,46.41,47.13,100178.0,37.5549,37.9966,37.2738,37.852,100178.0
2020-03-20 14:50:00,47.09,47.39,46.66,46.82,102629.0,37.8199,38.0608,37.4745,37.603,102629.0
2020-03-20 15:00:00,46.88,46.91,46.16,46.22,85879.0,37.6512,37.6753,37.073,37.1212,85879.0
2020-03-20 15:10:00,46.22,46.44,45.35,45.36,105508.0,37.1212,37.2978,36.4224,36.4305,105508.0
2020-03-20 15:20:00,45.36,47.14,45.36,46.83,112404.0,36.4305,37.86,36.4305,37.6111,112404.0
2020-03-20 15:30:00,46.92,48.87,46.91,48.15,229240.0,37.6834,39.2495,37.6753,38.6712,229240.0
2020-03-20 15:40:00,48.17,48.87,48.04,48.77,302261.0,38.6873,39.2495,38.5829,39.1692,302261.0
2020-03-20 15:50:00,48.8,49.3,48.01,48.24,559243.0,39.1933,39.5948,38.5588,38.7435,559243.0
2020-03-23 09:30:00,47.71,48.0,44.77,44.77,240419.0,38.3178,38.5507,35.9566,35.9566,240419.0
2020-03-23 09:40:00,45.04,46.52,44.78,45.32,148341.0,36.1734,37.3621,35.9646,36.3983,148341.0
2020-03-23 09:50:00,45.4,46.0,44.52,45.45,128667.0,36.4626,36.9445,35.7558,36.5027,128667.0
2020-03-23 10:00:00,45.52,45.78,44.67,45.08,141815.0,36.559,36.7678,35.8763,36.2056,141815.0
2020-03-23 10:10:00,45.11,45.94,44.85,44.85,113595.0,36.2297,36.8963,36.0209,36.0209,113595.0
2020-03-23 10:20:00,44.91,45.37,44.76,45.01,120528.0,36.069,36.4385,35.9486,36.1494,120528.0
2020-03-23 10:30:00,44.95,44.98,43.88,44.19,99838.0,36.1012,36.1253,35.2418,35.4908,99838.0
2020-03-23 10:40:00,44.23,45.19,43.89,43.89,115232.0,35.5229,36.2939,35.2498,35.2498,115232.0
2020-03-23 10:50:00,43.99,44.47,43.66,44.33,76515.0,35.3302,35.7157,35.0651,35.6032,76515.0
2020-03-23 11:00:00,44.33,44.61,43.84,44.15,50905.0,35.6032,35.8281,35.2097,35.4587,50905.0
2020-03-23 11:10:00,44.2,44.55,43.5,43.5,56164.0,35.4988,35.7799,34.9366,34.9366,56164.0
2020-03-23 11:20:00,43.38,43.58,42.73,42.8,90927.0,34.8402,35.0009,34.3182,34.3744,90927.0
2020-03-23 11:30:00,42.81,43.56,42.72,42.87,68878.0,34.3824,34.9848,34.3102,34.4306,68878.0
2020-03-23 11:40:00,42.91,43.15,42.5,43.03,82862.0,34.4628,34.6555,34.1335,34.5591,82862.0
2020-03-23 11:50:00,42.93,43.28,42.67,42.96,56098.0,34.4788,34.7599,34.27,34.5029,56098.0
2020-03-23 12:00:00,42.97,43.64,42.79,42.79,71741.0,34.5109,35.0491,34.3664,34.3664,71741.0
2020-03-23 12:10:00,42.81,43.73,42.67,43.39,66806.0,34.3824,35.1213,34.27,34.8483,66806.0
2020-03-23 12:20:00,43.55,43.79,42.67,42.84,89428.0,34.9768,35.1695,34.27,34.4065,89428.0
2020-03-23 12:30:00,42.88,42.91,42.12,42.18,80007.0,34.4387,34.4628,33.8283,33.8765,80007.0
2020-03-23 12:40:00,42.17,42.97,42.08,42.9,106824.0,33.8684,34.5109,33.7962,34.4547,106824.0
2020-03-23 12:50:00,42.9,43.14,42.54,42.83,55829.0,34.4547,34.6475,34.1656,34.3985,55829.0
2020-03-23 13:00:00,42.83,42.95,42.29,42.53,52045.0,34.3985,34.4949,33.9648,34.1576,52045.0
2020-03-23 13:10:00,42.48,43.55,42.48,43.37,54011.0,34.1174,34.9768,34.1174,34.8322,54011.0
2020-03-23 13:20:00,43.4,43.54,42.37,42.37,64212.0,34.8563,34.9687,34.0291,34.0291,64212.0
2020-03-23 13:30:00,42.43,42.66,42.1,42.22,60145.0,34.0773,34.262,33.8122,33.9086,60145.0
2020-03-23 13:40:00,42.18,42.69,42.02,42.66,67805.0,33.8765,34.2861,33.748,34.262,67805.0
2020-03-23 13:50:00,42.58,43.26,41.91,42.2,112650.0,34.1977,34.7439,33.6596,33.8925,112650.0
2020-03-23 14:00:00,42.21,42.3,41.53,41.82,58977.0,33.9006,33.9728,33.3544,33.5873,58977.0
2020-03-23 14:10:00,41.87,42.3,41.62,41.62,56750.0,33.6275,33.9728,33.4267,33.4267,56750.0
2020-03-23 14:20:00,41.63,42.56,41.41,42.12,79577.0,33.4347,34.1817,33.258,33.8283,79577.0
2020-03-23 14:30:00,42.16,42.4,41.54,41.79,75647.0,33.8604,34.0532,33.3625,33.5632,75647.0
2020-03-23 14:40:00,41.81,43.11,41.81,43.11,67703.0,33.5793,34.6234,33.5793,34.6234,67703.0
2020-03-23 14:50:00,43.01,43.34,42.47,43.09,177591.0,34.5431,34.8081,34.1094,34.6073,177591.0
2020-03-23 15:00:00,43.16,43.66,42.86,43.08,145262.0,34.6635,35.0651,34.4226,34.5993,145262.0
2020-03-23 15:10:00,43.08,43.2,42.72,42.94,103867.0,34.5993,34.6957,34.3102,34.4869,103867.0
2020-03-23 15:20:00,42.92,43.03,42.54,42.66,102560.0,34.4708,34.5591,34.1656,34.262,102560.0
2020-03-23 15:30:00,42.64,42.74,41.8,41.98,188200.0,34.2459,34.3262,33.5713,33.7158,188200.0
2020-03-23 15:40:00,42.02,42.42,41.74,41.95,171146.0,33.748,34.0692,33.5231,33.6917,171146.0
2020-03-23 15:50:00,41.86,42.56,41.85,42.02,380526.0,33.6195,34.1817,33.6114,33.748,380526.0
2020-03-24 09:30:00,45.75,45.9,43.87,44.27,215265.0,36.7437,36.8642,35.2338,35.555,215265.0
2020-03-24 09:40:00,44.28,44.35,43.25,43.94,94575.0,35.5631,35.6193,34.7358,35.29,94575.0
2020-03-24 09:50:00,43.89,44.53,43.79,44.08,100189.0,35.2498,35.7638,35.1695,35.4024,100189.0
2020-03-24 10:00:00,44.09,44.38,43.6,43.61,91628.0,35.4105,35.6434,35.0169,35.025,91628.0
2020-03-24 10:10:00,43.6,44.19,43.31,44.06,86631.0,35.0169,35.4908,34.784,35.3864,86631.0
2020-03-24 10:20:00,44.06,44.92,44.0,44.66,94010.0,35.3864,36.0771,35.3382,35.8683,94010.0
2020-03-24 10:30:00,44.67,44.92,44.36,44.76,75436.0,35.8763,36.0771,35.6273,35.9486,75436.0
2020-03-24 10:40:00,44.76,44.92,44.02,44.07,97494.0,35.9486,36.0771,35.3542,35.3944,97494.0
2020-03-24 10:50:00,44.05,44.38,43.43,43.97,121992.0,35.3783,35.6434,34.8804,35.3141,121992.0
2020-03-24 11:00:00,43.88,44.2,43.72,43.8,37660.0,35.2418,35.4988,35.1133,35.1776,37660.0
2020-03-24 11:10:00,43.78,44.41,43.75,44.19,46087.0,35.1615,35.6675,35.1374,35.4908,46087.0
2020-03-24 11:20:00,44.07,44.47,44.02,44.34,41958.0,35.3944,35.7157,35.3542,35.6113,41958.0
2020-03-24 11:30:00,44.34,44.64,44.16,44.35,45240.0,35.6113,35.8522,35.4667,35.6193,45240.0
2020-03-24 11:40:00,44.32,44.79,44.15,44.44,87820.0,35.5952,35.9727,35.4587,35.6916,87820.0
2020-03-24 11:50:00,44.44,44.93,44.43,44.91,73706.0,35.6916,36.0851,35.6835,36.069,73706.0
2020-03-24 12:00:00,44.93,44.93,44.58,44.71,82453.0,36.0851,36.0851,35.804,35.9084,82453.0
2020-03-24 12:10:00,44.77,45.25,44.51,45.22,73998.0,35.9566,36.3421,35.7478,36.318,73998.0
2020-03-24 12:20:00,45.23,46.31,45.19,46.23,75756.0,36.326,37.1934,36.2939,37.1292,75756.0
2020-03-24 12:30:00,46.25,46.32,45.43,45.8,73535.0,37.1453,37.2015,36.4867,36.7838,73535.0
2020-03-24 12:40:00,45.8,45.83,45.5,45.58,55464.0,36.7838,36.8079,36.5429,36.6071,55464.0
2020-03-24 12:50:00,45.61,45.61,44.95,44.99,70896.0,36.6312,36.6312,36.1012,36.1333,70896.0
2020-03-24 13:00:00,44.97,45.1,44.11,44.22,58100.0,36.1172,36.2216,35.4265,35.5149,58100.0
2020-03-24 13:10:00,44.17,45.15,44.16,44.83,58707.0,35.4747,36.2618,35.4667,36.0048,58707.0
2020-03-24 13:20:00,44.83,44.83,44.37,44.5,58030.0,36.0048,36.0048,35.6353,35.7398,58030.0
2020-03-24 13:30:00,44.52,44.85,44.37,44.37,77866.0,35.7558,36.0209,35.6353,35.6353,77866.0
2020-03-24 13:40:00,44.37,44.48,43.84,43.89,57934.0,35.6353,35.7237,35.2097,35.2498,57934.0
2020-03-24 13:50:00,43.84,43.85,43.03,43.13,114932.0,35.2097,35.2177,34.5591,34.6395,114932.0
2020-03-24 14:00:00,43.15,43.25,42.42,42.56,113743.0,34.6555,34.7358,34.0692,34.1817,113743.0
2020-03-24 14:10:00,42.55,43.07,42.4,42.97,83883.0,34.1736,34.5913,34.0532,34.5109,83883.0
2020-03-24 14:20:00,42.93,43.42,42.93,43.26,51009.0,34.4788,34.8724,34.4788,34.7439,51009.0
2020-03-24 14:30:00,43.26,43.63,42.9,43.49,65606.0,34.7439,35.041,34.4547,34.9286,65606.0
2020-03-24 14:40:00,43.54,44.18,43.46,43.71,92865.0,34.9687,35.4827,34.9045,35.1053,92865.0
2020-03-24 14:50:00,43.73,44.55,43.73,44.5,68760.0,35.1213,35.7799,35.1213,35.7398,68760.0
2020-03-24 15:00:00,44.49,44.83,44.36,44.65,75508.0,35.7317,36.0048,35.6273,35.8602,75508.0
2020-03-24 15:10:00,44.69,44.9,44.42,44.84,71341.0,35.8924,36.061,35.6755,36.0128,71341.0
2020-03-24 15:20:00,44.88,45.06,44.59,45.05,104890.0,36.0449,36.1895,35.812,36.1815,104890.0
2020-03-24 15:30:00,45.01,45.23,44.53,44.85,139985.0,36.1494,36.326,35.7638,36.0209,139985.0
2020-03-24 15:40:00,44.9,45.19,44.2,44.31,153328.0,36.061,36.2939,35.4988,35.5872,153328.0
2020-03-24 15:50:00,44.35,46.14,44.32,45.69,526599.0,35.6193,37.0569,35.5952,36.6955,526599.0
2020-03-25 09:30:00,46.19,47.5,45.07,47.2,239531.0,37.0971,38.1492,36.1975,37.9082,239531.0
2020-03-25 09:40:00,47.29,48.73,45.28,45.29,164764.0,37.9805,39.137,36.3662,36.3742,164764.0
2020-03-25 09:50:00,45.29,45.4,44.28,44.46,95417.0,36.3742,36.4626,35.5631,35.7076,95417.0
2020-03-25 10:00:00,44.53,44.86,43.66,44.55,132132.0,35.7638,36.0289,35.0651,35.7799,132132.0
2020-03-25 10:10:00,44.59,44.71,43.76,44.04,72108.0,35.812,35.9084,35.1454,35.3703,72108.0
2020-03-25 10:20:00,44.05,44.79,43.9,44.65,87886.0,35.3783,35.9727,35.2579,35.8602,87886.0
2020-03-25 10:30:00,44.65,45.56,44.38,45.3,84937.0,35.8602,36.5911,35.6434,36.3823,84937.0
2020-03-25 10:40:00,45.45,45.87,45.06,45.78,80975.0,36.5027,36.8401,36.1895,36.7678,80975.0
2020-03-25 10:50:00,45.79,47.22,45.7,46.96,94178.0,36.7758,37.9243,36.7035,37.7155,94178.0
2020-03-25 11:00:00,46.97,47.91,46.59,47.79,114003.0,37.7235,38.4785,37.4183,38.3821,114003.0
2020-03-25 11:10:00,47.78,48.17,46.63,46.8,94793.0,38.3741,38.6873,37.4504,37.587,94793.0
2020-03-25 11:20:00,46.77,47.77,46.41,47.55,91673.0,37.5629,38.366,37.2738,38.1893,91673.0
2020-03-25 11:30:00,47.42,48.22,47.21,48.12,78385.0,38.0849,38.7274,37.9163,38.6471,78385.0
2020-03-25 11:40:00,48.05,49.18,48.05,48.73,110972.0,38.5909,39.4985,38.5909,39.137,110972.0
2020-03-25 11:50:00,48.8,48.98,48.24,48.68,74166.0,39.1933,39.3378,38.7435,39.0969,74166.0
2020-03-25 12:00:00,48.74,49.39,48.62,48.93,64013.0,39.1451,39.6671,39.0487,39.2977,64013.0
2020-03-25 12:10:00,48.97,50.27,48.92,49.95,123480.0,39.3298,40.3739,39.2896,40.1169,123480.0
2020-03-25 12:20:00,50.0,51.26,49.96,51.18,141362.0,40.157,41.169,40.1249,41.1047,141362.0
2020-03-25 12:30:00,51.06,51.25,50.28,50.79,155983.0,41.0084,41.161,40.3819,40.7915,155983.0
2020-03-25 12:40:00,50.75,51.73,50.2,51.28,150450.0,40.7594,41.5465,40.3177,41.185,150450.0
2020-03-25 12:50:00,51.28,51.5,49.87,50.27,90805.0,41.185,41.3617,40.0526,40.3739,90805.0
2020-03-25 13:00:00,50.28,50.94,50.17,50.91,55022.0,40.3819,40.912,40.2936,40.8879,55022.0
2020-03-25 13:10:00,50.86,50.98,50.39,50.88,66113.0,40.8477,40.9441,40.4703,40.8638,66113.0
2020-03-25 13:20:00,50.9,51.06,50.34,50.83,79159.0,40.8799,41.0084,40.4301,40.8236,79159.0
2020-03-25 13:30:00,50.85,51.99,50.79,51.83,86743.0,40.8397,41.7553,40.7915,41.6268,86743.0
2020-03-25 13:40:00,51.9,52.9,51.76,52.72,167751.0,41.683,42.4861,41.5706,42.3416,167751.0
2020-03-25 13:50:00,52.66,52.88,51.48,51.67,86237.0,42.2934,42.4701,41.3457,41.4983,86237.0
2020-03-25 14:00:00,51.65,51.76,50.35,50.56,96397.0,41.4822,41.5706,40.4381,40.6068,96397.0
2020-03-25 14:10:00,50.49,51.01,50.01,50.96,74728.0,40.5506,40.9682,40.1651,40.928,74728.0
2020-03-25 14:20:00,51.0,51.25,50.08,50.1,58911.0,40.9602,41.161,40.2213,40.2373,58911.0
2020-03-25 14:30:00,50.11,50.4,49.5,50.33,91615.0,40.2454,40.4783,39.7555,40.4221,91615.0
2020-03-25 14:40:00,50.32,51.5,50.05,51.44,65360.0,40.414,41.3617,40.1972,41.3135,65360.0
2020-03-25 14:50:00,51.39,51.61,50.99,51.11,72614.0,41.2734,41.4501,40.9521,41.0485,72614.0
2020-03-25 15:00:00,51.22,52.0,51.07,51.48,151997.0,41.1369,41.7633,41.0164,41.3457,151997.0
2020-03-25 15:10:00,51.52,51.52,50.88,51.42,110279.0,41.3778,41.3778,40.8638,41.2975,110279.0
2020-03-25 15:20:00,51.38,51.66,51.17,51.21,80377.0,41.2654,41.4902,41.0967,41.1288,80377.0
2020-03-25 15:30:00,51.27,51.93,51.27,51.59,86924.0,41.177,41.7071,41.177,41.434,86924.0
2020-03-25 15:40:00,51.59,51.89,50.71,50.75,125338.0,41.434,41.675,40.7273,40.7594,125338.0
2020-03-25 15:50:00,50.8,51.24,50.19,50.49,359283.0,40.7995,41.1529,40.3096,40.5506,359283.0
2020-03-26 09:30:00,51.4,53.48,51.09,53.08,177833.0,41.2814,42.952,41.0325,42.6307,177833.0
2020-03-26 09:40:00,53.29,53.56,51.06,52.16,133105.0,42.7994,43.0162,41.0084,41.8918,133105.0
2020-03-26 09:50:00,52.1,53.56,51.86,52.71,89431.0,41.8436,43.0162,41.6509,42.3335,89431.0
2020-03-26 10:00:00,52.7,53.46,52.03,53.41,115799.0,42.3255,42.9359,41.7874,42.8957,115799.0
2020-03-26 10:10:00,53.43,54.67,53.07,54.54,140750.0,42.9118,43.9077,42.6227,43.8033,140750.0
2020-03-26 10:20:00,54.72,55.16,53.96,54.25,95274.0,43.9479,44.3012,43.3375,43.5704,95274.0
2020-03-26 10:30:00,54.31,54.88,54.04,54.44,78710.0,43.6186,44.0764,43.4017,43.723,78710.0
2020-03-26 10:40:00,54.55,54.78,53.5,54.0,73903.0,43.8113,43.996,42.968,43.3696,73903.0
2020-03-26 10:50:00,53.92,54.76,53.74,54.7,69148.0,43.3053,43.98,43.1608,43.9318,69148.0
2020-03-26 11:00:00,54.71,55.04,53.87,54.62,82422.0,43.9398,44.2049,43.2652,43.8675,82422.0
2020-03-26 11:10:00,54.62,55.06,54.35,55.06,60959.0,43.8675,44.2209,43.6507,44.2209,60959.0
2020-03-26 11:20:00,54.96,55.68,54.86,55.62,114357.0,44.1406,44.7189,44.0603,44.6707,114357.0
2020-03-26 11:30:00,55.55,56.6,55.41,56.39,117395.0,44.6145,45.4578,44.502,45.2891,117395.0
2020-03-26 11:40:00,56.39,56.74,55.67,56.06,73885.0,45.2891,45.5702,44.7108,45.0241,73885.0
2020-03-26 11:50:00,56.06,56.59,56.0,56.21,86315.0,45.0241,45.4497,44.9759,45.1445,86315.0
2020-03-26 12:00:00,56.2,56.38,55.19,55.51,73367.0,45.1365,45.2811,44.3253,44.5823,73367.0
2020-03-26 12:10:00,55.62,55.68,54.68,54.75,82269.0,44.6707,44.7189,43.9157,43.9719,82269.0
2020-03-26 12:20:00,54.75,56.07,54.74,55.48,52106.0,43.9719,45.0321,43.9639,44.5582,52106.0
2020-03-26 12:30:00,55.46,55.84,55.25,55.3,56327.0,44.5422,44.8474,44.3735,44.4137,56327.0
2020-03-26 12:40:00,55.38,56.3,55.3,56.04,54677.0,44.4779,45.2168,44.4137,45.008,54677.0
2020-03-26 12:50:00,56.06,56.28,55.57,55.74,39909.0,45.0241,45.2007,44.6305,44.7671,39909.0
2020-03-26 13:00:00,55.79,56.09,55.24,55.3,49657.0,44.8072,45.0482,44.3655,44.4137,49657.0
2020-03-26 13:10:00,55.34,55.5,54.87,54.94,65969.0,44.4458,44.5743,44.0683,44.1245,65969.0
2020-03-26 13:20:00,55.03,55.12,53.86,54.33,99282.0,44.1968,44.2691,43.2571,43.6346,99282.0
2020-03-26 13:30:00,54.27,54.34,53.64,53.88,119505.0,43.5864,43.6427,43.0805,43.2732,119505.0
2020-03-26 13:40:00,53.92,54.24,53.58,53.92,55512.0,43.3053,43.5623,43.0323,43.3053,55512.0
2020-03-26 13:50:00,53.92,53.93,53.27,53.51,58376.0,43.3053,43.3134,42.7833,42.9761,58376.0
2020-03-26 14:00:00,53.51,53.66,52.62,52.74,89121.0,42.9761,43.0965,42.2613,42.3576,89121.0
2020-03-26 14:10:00,52.69,53.05,52.33,52.49,81835.0,42.3175,42.6066,42.0283,42.1568,81835.0
2020-03-26 14:20:00,52.4,53.23,52.38,53.0,86082.0,42.0846,42.7512,42.0685,42.5664,86082.0
2020-03-26 14:30:00,53.11,53.72,53.04,53.41,88581.0,42.6548,43.1447,42.5986,42.8957,88581.0
2020-03-26 14:40:00,53.43,53.67,53.12,53.21,60740.0,42.9118,43.1046,42.6628,42.7351,60740.0
2020-03-26 14:50:00,53.22,53.75,53.14,53.4,63396.0,42.7431,43.1688,42.6789,42.8877,63396.0
2020-03-26 15:00:00,53.4,53.5,52.92,53.26,68452.0,42.8877,42.968,42.5022,42.7753,68452.0
2020-03-26 15:10:00,53.27,53.43,52.6,52.85,98769.0,42.7833,42.9118,42.2452,42.446,98769.0
2020-03-26 15:20:00,52.85,53.27,52.71,53.17,162133.0,42.446,42.7833,42.3335,42.703,162133.0
2020-03-26 15:30:00,53.15,53.72,52.52,52.91,136061.0,42.6869,43.1447,42.1809,42.4942,136061.0
2020-03-26 15:40:00,52.98,53.19,52.77,53.0,93634.0,42.5504,42.719,42.3817,42.5664,93634.0
2020-03-26 15:50:00,53.03,54.56,53.03,54.24,382893.0,42.5905,43.8193,42.5905,43.5623,382893.0
2020-03-27 09:30:00,52.08,52.14,51.01,51.41,226163.0,41.8276,41.8757,40.9682,41.2895,226163.0
2020-03-27 09:40:00,51.53,51.74,50.52,50.74,117710.0,41.3858,41.5545,40.5747,40.7514,117710.0
2020-03-27 09:50:00,50.84,51.4,50.59,50.96,77499.0,40.8317,41.2814,40.6309,40.928,77499.0
2020-03-27 10:00:00,50.9,51.11,50.05,50.89,108925.0,40.8799,41.0485,40.1972,40.8718,108925.0
2020-03-27 10:10:00,50.96,51.75,50.34,50.78,86907.0,40.928,41.5625,40.4301,40.7835,86907.0
2020-03-27 10:20:00,50.79,51.63,50.48,50.8,75933.0,40.7915,41.4661,40.5425,40.7995,75933.0
2020-03-27 10:30:00,50.95,50.98,50.2,50.59,76691.0,40.92,40.9441,40.3177,40.6309,76691.0
2020-03-27 10:40:00,50.61,51.42,50.53,51.03,63206.0,40.6469,41.2975,40.5827,40.9843,63206.0
2020-03-27 10:50:00,51.01,51.56,50.75,51.28,69651.0,40.9682,41.4099,40.7594,41.185,69651.0
2020-03-27 11:00:00,51.23,51.86,51.02,51.81,65407.0,41.1449,41.6509,40.9762,41.6107,65407.0
2020-03-27 11:10:00,51.84,52.7,51.46,52.19,70142.0,41.6348,42.3255,41.3296,41.9159,70142.0
2020-03-27 11:20:00,52.27,52.91,51.9,52.84,97853.0,41.9802,42.4942,41.683,42.4379,97853.0
2020-03-27 11:30:00,52.91,52.97,52.1,52.53,50531.0,42.4942,42.5424,41.8436,42.189,50531.0
2020-03-27 11:40:00,52.45,52.49,51.76,52.01,54889.0,42.1247,42.1568,41.5706,41.7713,54889.0
2020-03-27 11:50:00,52.02,52.34,51.83,52.11,35432.0,41.7794,42.0364,41.6268,41.8517,35432.0
2020-03-27 12:00:00,52.01,52.13,51.25,51.36,45617.0,41.7713,41.8677,41.161,41.2493,45617.0
2020-03-27 12:10:00,51.31,52.24,51.23,52.24,30933.0,41.2091,41.9561,41.1449,41.9561,30933.0
2020-03-27 12:20:00,52.15,52.4,51.74,52.16,41949.0,41.8838,42.0846,41.5545,41.8918,41949.0
2020-03-27 12:30:00,52.1,52.81,51.96,52.44,48618.0,41.8436,42.4139,41.7312,42.1167,48618.0
2020-03-27 12:40:00,52.36,52.9,52.31,52.7,44949.0,42.0524,42.4861,42.0123,42.3255,44949.0
2020-03-27 12:50:00,52.69,52.75,52.12,52.49,39308.0,42.3175,42.3657,41.8597,42.1568,39308.0
2020-03-27 13:00:00,52.5,52.72,52.21,52.55,32332.0,42.1649,42.3416,41.932,42.205,32332.0
2020-03-27 13:10:00,52.55,52.76,52.28,52.54,63619.0,42.205,42.3737,41.9882,42.197,63619.0
2020-03-27 13:20:00,52.65,53.13,52.51,52.58,48167.0,42.2853,42.6709,42.1729,42.2291,48167.0
2020-03-27 13:30:00,52.63,53.91,52.52,53.87,68384.0,42.2693,43.2973,42.1809,43.2652,68384.0
2020-03-27 13:40:00,53.84,53.97,53.4,53.57,68777.0,43.2411,43.3455,42.8877,43.0242,68777.0
2020-03-27 13:50:00,53.52,53.65,53.19,53.23,64505.0,42.9841,43.0885,42.719,42.7512,64505.0
2020-03-27 14:00:00,53.23,53.49,52.89,52.9,78762.0,42.7512,42.96,42.4781,42.4861,78762.0
2020-03-27 14:10:00,52.97,53.05,52.6,52.81,45680.0,42.5424,42.6066,42.2452,42.4139,45680.0
2020-03-27 14:20:00,52.77,53.12,52.64,52.94,51809.0,42.3817,42.6628,42.2773,42.5183,51809.0
2020-03-27 14:30:00,53.02,53.07,52.7,52.8,40373.0,42.5825,42.6227,42.3255,42.4058,40373.0
2020-03-27 14:40:00,52.8,52.96,52.43,52.83,58824.0,42.4058,42.5343,42.1087,42.4299,58824.0
2020-03-27 14:50:00,52.77,53.2,52.71,53.15,53808.0,42.3817,42.7271,42.3335,42.6869,53808.0
2020-03-27 15:00:00,53.08,53.38,52.71,53.34,61192.0,42.6307,42.8716,42.3335,42.8395,61192.0
2020-03-27 15:10:00,53.38,53.66,53.15,53.47,72450.0,42.8716,43.0965,42.6869,42.9439,72450.0
2020-03-27 15:20:00,53.42,54.34,53.41,54.05,96521.0,42.9038,43.6427,42.8957,43.4097,96521.0
2020-03-27 15:30:00,54.08,54.29,53.05,53.05,117382.0,43.4338,43.6025,42.6066,42.6066,117382.0
2020-03-27 15:40:00,52.97,53.12,52.61,52.81,115463.0,42.5424,42.6628,42.2532,42.4139,115463.0
2020-03-27 15:50:00,52.76,52.8,51.97,52.39,286433.0,42.3737,42.4058,41.7392,42.0765,286433.0
2020-03-30 09:30:00,50.67,51.44,48.69,49.15,347797.0,40.6951,41.3135,39.1049,39.4744,347797.0
2020-03-30 09:40:00,49.39,50.63,49.23,50.62,56992.0,39.6671,40.663,39.5386,40.655,56992.0
2020-03-30 09:50:00,50.61,51.79,50.47,51.11,76243.0,40.6469,41.5946,40.5345,41.0485,76243.0
2020-03-30 10:00:00,51.18,51.7,50.55,51.11,66547.0,41.1047,41.5224,40.5988,41.0485,66547.0
2020-03-30 10:10:00,51.01,51.62,50.67,51.44,74584.0,40.9682,41.4581,40.6951,41.3135,74584.0
2020-03-30 10:20:00,51.51,52.35,51.3,52.06,58477.0,41.3698,42.0444,41.2011,41.8115,58477.0
2020-03-30 10:30:00,52.28,53.14,51.9,52.85,74977.0,41.9882,42.6789,41.683,42.446,74977.0
2020-03-30 10:40:00,52.87,53.43,52.72,53.2,63350.0,42.462,42.9118,42.3416,42.7271,63350.0
2020-03-30 10:50:00,53.28,53.28,52.0,52.19,63295.0,42.7913,42.7913,41.7633,41.9159,63295.0
2020-03-30 11:00:00,52.24,52.74,52.15,52.39,44095.0,41.9561,42.3576,41.8838,42.0765,44095.0
2020-03-30 11:10:00,52.34,53.32,52.33,53.3,73802.0,42.0364,42.8235,42.0283,42.8074,73802.0
2020-03-30 11:20:00,53.26,53.79,52.93,53.64,58509.0,42.7753,43.2009,42.5102,43.0805,58509.0
2020-03-30 11:30:00,53.67,53.89,53.34,53.49,59342.0,43.1046,43.2812,42.8395,42.96,59342.0
2020-03-30 11:40:00,53.58,54.42,53.57,54.03,66847.0,43.0323,43.7069,43.0242,43.3937,66847.0
2020-03-30 11:50:00,53.98,54.55,53.86,54.3,67849.0,43.3535,43.8113,43.2571,43.6105,67849.0
2020-03-30 12:00:00,54.29,54.33,53.9,54.23,34100.0,43.6025,43.6346,43.2893,43.5543,34100.0
2020-03-30 12:10:00,54.25,54.93,54.14,54.71,60493.0,43.5704,44.1165,43.482,43.9398,60493.0
2020-03-30 12:20:00,54.73,54.84,54.33,54.6,41705.0,43.9559,44.0442,43.6346,43.8515,41705.0
2020-03-30 12:30:00,54.62,54.69,53.96,54.45,51427.0,43.8675,43.9238,43.3375,43.731,51427.0
2020-03-30 12:40:00,54.42,54.56,54.07,54.37,58380.0,43.7069,43.8193,43.4258,43.6668,58380.0
2020-03-30 12:50:00,54.38,54.65,54.05,54.34,47888.0,43.6748,43.8916,43.4097,43.6427,47888.0
2020-03-30 13:00:00,54.35,54.35,54.08,54.25,55187.0,43.6507,43.6507,43.4338,43.5704,55187.0
2020-03-30 13:10:00,54.24,54.44,54.02,54.41,47680.0,43.5623,43.723,43.3857,43.6989,47680.0
2020-03-30 13:20:00,54.43,54.43,53.52,53.68,104626.0,43.7149,43.7149,42.9841,43.1126,104626.0
2020-03-30 13:30:00,53.71,53.83,53.36,53.56,57562.0,43.1367,43.2331,42.8556,43.0162,57562.0
2020-03-30 13:40:00,53.57,53.68,53.18,53.68,63709.0,43.0242,43.1126,42.711,43.1126,63709.0
2020-03-30 13:50:00,53.65,53.79,53.24,53.73,60545.0,43.0885,43.2009,42.7592,43.1527,60545.0
2020-03-30 14:00:00,53.75,54.15,53.44,53.85,64476.0,43.1688,43.4901,42.9198,43.2491,64476.0
2020-03-30 14:10:00,53.88,53.96,53.01,53.42,80701.0,43.2732,43.3375,42.5745,42.9038,80701.0
2020-03-30 14:20:00,53.56,54.2,53.47,54.07,50751.0,43.0162,43.5302,42.9439,43.4258,50751.0
2020-03-30 14:30:00,54.0,54.22,53.65,53.94,61447.0,43.3696,43.5463,43.0885,43.3214,61447.0
2020-03-30 14:40:00,53.92,54.31,53.86,54.02,47624.0,43.3053,43.6186,43.2571,43.3857,47624.0
2020-03-30 14:50:00,54.02,54.6,53.94,54.49,96283.0,43.3857,43.8515,43.3214,43.7631,96283.0
2020-03-30 15:00:00,54.54,54.71,54.23,54.58,57678.0,43.8033,43.9398,43.5543,43.8354,57678.0
2020-03-30 15:10:00,54.56,54.78,54.36,54.73,95439.0,43.8193,43.996,43.6587,43.9559,95439.0
2020-03-30 15:20:00,54.67,54.75,54.0,54.51,145285.0,43.9077,43.9719,43.3696,43.7792,145285.0
2020-03-30 15:30:00,54.52,54.59,53.76,54.38,87409.0,43.7872,43.8434,43.1768,43.6748,87409.0
2020-03-30 15:40:00,54.38,54.68,54.12,54.51,107423.0,43.6748,43.9157,43.466,43.7792,107423.0
2020-03-30 15:50:00,54.45,54.64,54.03,54.14,328108.0,43.731,43.8836,43.3937,43.482,328108.0
2020-03-31 09:30:00,55.71,56.5,54.6,55.32,209934.0,44.743,45.3774,43.8515,44.4297,209934.0
2020-03-31 09:40:00,55.3,56.16,55.19,56.0,89214.0,44.4137,45.1044,44.3253,44.9759,89214.0
2020-03-31 09:50:00,55.94,55.95,55.16,55.33,88024.0,44.9277,44.9357,44.3012,44.4378,88024.0
2020-03-31 10:00:00,55.27,55.58,54.98,55.03,71383.0,44.3896,44.6386,44.1567,44.1968,71383.0
2020-03-31 10:10:00,55.07,55.41,55.0,55.25,104199.0,44.2289,44.502,44.1727,44.3735,104199.0
2020-03-31 10:20:00,55.25,55.43,54.59,54.7,104102.0,44.3735,44.5181,43.8434,43.9318,104102.0
2020-03-31 10:30:00,54.64,55.07,54.55,54.91,64108.0,43.8836,44.2289,43.8113,44.1004,64108.0
2020-03-31 10:40:00,54.91,54.93,54.38,54.79,51142.0,44.1004,44.1165,43.6748,44.0041,51142.0
2020-03-31 10:50:00,54.8,55.25,54.5,54.97,61789.0,44.0121,44.3735,43.7712,44.1486,61789.0
2020-03-31 11:00:00,55.02,55.02,54.31,54.54,52694.0,44.1888,44.1888,43.6186,43.8033,52694.0
2020-03-31 11:10:00,54.53,54.87,54.44,54.65,57999.0,43.7953,44.0683,43.723,43.8916,57999.0
2020-03-31 11:20:00,54.62,54.9,54.37,54.59,50510.0,43.8675,44.0924,43.6668,43.8434,50510.0
2020-03-31 11:30:00,54.57,54.88,54.46,54.77,39825.0,43.8274,44.0764,43.739,43.988,39825.0
2020-03-31 11:40:00,54.83,55.22,54.76,55.01,35028.0,44.0362,44.3494,43.98,44.1808,35028.0
2020-03-31 11:50:00,54.94,55.2,54.81,55.07,41400.0,44.1245,44.3334,44.0201,44.2289,41400.0
2020-03-31 12:00:00,55.11,55.13,54.79,55.05,41712.0,44.2611,44.2771,44.0041,44.2129,41712.0
2020-03-31 12:10:00,55.02,55.26,54.89,55.02,28724.0,44.1888,44.3815,44.0844,44.1888,28724.0
2020-03-31 12:20:00,55.02,55.03,54.42,54.75,52081.0,44.1888,44.1968,43.7069,43.9719,52081.0
2020-03-31 12:30:00,54.79,55.02,53.66,53.72,60636.0,44.0041,44.1888,43.0965,43.1447,60636.0
2020-03-31 12:40:00,53.7,53.79,53.3,53.66,45222.0,43.1286,43.2009,42.8074,43.0965,45222.0
2020-03-31 12:50:00,53.62,53.85,53.21,53.37,52866.0,43.0644,43.2491,42.7351,42.8636,52866.0
2020-03-31 13:00:00,53.29,53.75,53.06,53.36,55171.0,42.7994,43.1688,42.6146,42.8556,55171.0
2020-03-31 13:10:00,53.29,53.3,52.8,53.04,44251.0,42.7994,42.8074,42.4058,42.5986,44251.0
2020-03-31 13:20:00,53.03,53.04,52.52,52.61,45786.0,42.5905,42.5986,42.1809,42.2532,45786.0
2020-03-31 13:30:00,52.65,53.24,52.39,53.08,44382.0,42.2853,42.7592,42.0765,42.6307,44382.0
2020-03-31 13:40:00,53.16,53.19,52.53,52.64,62485.0,42.695,42.719,42.189,42.2773,62485.0
2020-03-31 13:50:00,52.64,52.96,52.42,52.87,37958.0,42.2773,42.5343,42.1006,42.462,37958.0
2020-03-31 14:00:00,52.8,53.4,52.71,53.32,37259.0,42.4058,42.8877,42.3335,42.8235,37259.0
2020-03-31 14:10:00,53.25,53.49,52.92,53.05,53079.0,42.7672,42.96,42.5022,42.6066,53079.0
2020-03-31 14:20:00,53.05,53.36,52.92,53.29,46460.0,42.6066,42.8556,42.5022,42.7994,46460.0
2020-03-31 14:30:00,53.19,53.4,53.02,53.05,50301.0,42.719,42.8877,42.5825,42.6066,50301.0
2020-03-31 14:40:00,53.0,53.09,52.72,52.88,40310.0,42.5664,42.6387,42.3416,42.4701,40310.0
2020-03-31 14:50:00,52.91,53.36,52.82,53.24,61873.0,42.4942,42.8556,42.4219,42.7592,61873.0
2020-03-31 15:00:00,53.28,53.55,52.96,53.03,41018.0,42.7913,43.0082,42.5343,42.5905,41018.0
2020-03-31 15:10:00,53.05,53.08,52.14,52.24,75217.0,42.6066,42.6307,41.8757,41.9561,75217.0
2020-03-31 15:20:00,52.28,52.41,52.05,52.05,76438.0,41.9882,42.0926,41.8035,41.8035,76438.0
2020-03-31 15:30:00,52.11,52.94,52.11,52.84,91547.0,41.8517,42.5183,41.8517,42.4379,91547.0
2020-03-31 15:40:00,52.9,53.5,52.83,53.12,175531.0,42.4861,42.968,42.4299,42.6628,175531.0
2020-03-31 15:50:00,53.18,54.33,53.16,53.62,422846.0,42.711,43.6346,42.695,43.0644,422846.0
2020-04-01 09:30:00,51.47,51.85,49.55,49.77,259076.0,41.3376,41.6428,39.7956,39.9723,259076.0
2020-04-01 09:40:00,49.8,50.51,49.71,50.16,89360.0,39.9964,40.5666,39.9241,40.2855,89360.0
2020-04-01 09:50:00,50.24,50.53,49.86,50.34,81868.0,40.3498,40.5827,40.0446,40.4301,81868.0
2020-04-01 10:00:00,50.39,50.87,50.08,50.5,113022.0,40.4703,40.8558,40.2213,40.5586,113022.0
2020-04-01 10:10:00,50.51,51.47,50.49,51.27,70193.0,40.5666,41.3376,40.5506,41.177,70193.0
2020-04-01 10:20:00,51.29,51.35,50.47,50.59,75970.0,41.1931,41.2413,40.5345,40.6309,75970.0
2020-04-01 10:30:00,50.5,50.99,50.49,50.52,56120.0,40.5586,40.9521,40.5506,40.5747,56120.0
2020-04-01 10:40:00,50.52,50.73,50.36,50.52,52115.0,40.5747,40.7433,40.4462,40.5747,52115.0
2020-04-01 10:50:00,50.51,51.0,50.45,50.82,42345.0,40.5666,40.9602,40.5184,40.8156,42345.0
2020-04-01 11:00:00,50.83,51.17,50.69,51.06,55583.0,40.8236,41.0967,40.7112,41.0084,55583.0
2020-04-01 11:10:00,51.1,51.27,50.66,50.74,40987.0,41.0405,41.177,40.6871,40.7514,40987.0
2020-04-01 11:20:00,50.7,50.86,50.4,50.55,60837.0,40.7192,40.8477,40.4783,40.5988,60837.0
2020-04-01 11:30:00,50.58,51.08,50.52,50.91,66519.0,40.6228,41.0244,40.5747,40.8879,66519.0
2020-04-01 11:40:00,50.91,50.96,50.4,50.52,52570.0,40.8879,40.928,40.4783,40.5747,52570.0
2020-04-01 11:50:00,50.5,50.58,50.1,50.2,49962.0,40.5586,40.6228,40.2373,40.3177,49962.0
2020-04-01 12:00:00,50.2,50.26,49.85,49.86,85954.0,40.3177,40.3658,40.0366,40.0446,85954.0
2020-04-01 12:10:00,49.92,50.33,49.88,49.93,54890.0,40.0928,40.4221,40.0607,40.1008,54890.0
2020-04-01 12:20:00,49.93,50.21,49.83,49.99,76991.0,40.1008,40.3257,40.0205,40.149,76991.0
2020-04-01 12:30:00,49.95,50.18,49.81,49.86,143436.0,40.1169,40.3016,40.0044,40.0446,143436.0
2020-04-01 12:40:00,49.85,49.91,49.59,49.63,52357.0,40.0366,40.0847,39.8277,39.8599,52357.0
2020-04-01 12:50:00,49.66,50.02,49.63,49.78,52681.0,39.884,40.1731,39.8599,39.9803,52681.0
2020-04-01 13:00:00,49.77,50.1,49.56,49.98,59022.0,39.9723,40.2373,39.8036,40.141,59022.0
2020-04-01 13:10:00,50.01,50.25,49.89,50.17,38300.0,40.1651,40.3578,40.0687,40.2936,38300.0
2020-04-01 13:20:00,50.11,50.4,50.01,50.33,36086.0,40.2454,40.4783,40.1651,40.4221,36086.0
2020-04-01 13:30:00,50.31,50.31,50.05,50.29,47768.0,40.406,40.406,40.1972,40.3899,47768.0
2020-04-01 13:40:00,50.33,50.36,50.0,50.24,50925.0,40.4221,40.4462,40.157,40.3498,50925.0
2020-04-01 13:50:00,50.15,50.75,50.15,50.5,48111.0,40.2775,40.7594,40.2775,40.5586,48111.0
2020-04-01 14:00:00,50.52,50.61,50.19,50.47,36655.0,40.5747,40.6469,40.3096,40.5345,36655.0
2020-04-01 14:10:00,50.47,50.59,50.11,50.28,45126.0,40.5345,40.6309,40.2454,40.3819,45126.0
2020-04-01 14:20:00,50.31,50.41,49.89,49.93,87219.0,40.406,40.4863,40.0687,40.1008,87219.0
2020-04-01 14:30:00,49.89,50.06,49.55,50.02,78629.0,40.0687,40.2052,39.7956,40.1731,78629.0
2020-04-01 14:40:00,49.99,50.3,49.79,50.21,97041.0,40.149,40.398,39.9884,40.3257,97041.0
2020-04-01 14:50:00,50.21,50.31,49.82,49.82,65805.0,40.3257,40.406,40.0125,40.0125,65805.0
2020-04-01 15:00:00,49.84,50.08,49.63,49.69,64211.0,40.0285,40.2213,39.8599,39.9081,64211.0
2020-04-01 15:10:00,49.65,49.7,49.36,49.7,84676.0,39.8759,39.9161,39.643,39.9161,84676.0
2020-04-01 15:20:00,49.6,49.63,49.25,49.44,63389.0,39.8358,39.8599,39.5547,39.7073,63389.0
2020-04-01 15:30:00,49.45,49.55,49.04,49.04,118142.0,39.7153,39.7956,39.386,39.386,118142.0
2020-04-01 15:40:00,49.08,49.46,49.04,49.41,101450.0,39.4181,39.7233,39.386,39.6832,101450.0
2020-04-01 15:50:00,49.47,49.77,49.22,49.48,222979.0,39.7314,39.9723,39.5306,39.7394,222979.0
2020-04-02 09:30:00,51.5,52.25,50.66,51.64,148120.0,41.3617,41.9641,40.6871,41.4742,148120.0
2020-04-02 09:40:00,51.68,51.98,51.0,51.1,90995.0,41.5063,41.7472,40.9602,41.0405,90995.0
2020-04-02 09:50:00,51.38,51.88,51.07,51.74,49068.0,41.2654,41.6669,41.0164,41.5545,49068.0
2020-04-02 10:00:00,51.61,52.4,51.26,52.29,54365.0,41.4501,42.0846,41.169,41.9962,54365.0
2020-04-02 10:10:00,52.35,52.66,52.12,52.38,48914.0,42.0444,42.2934,41.8597,42.0685,48914.0
2020-04-02 10:20:00,52.4,53.08,51.66,52.8,107876.0,42.0846,42.6307,41.4902,42.4058,107876.0
2020-04-02 10:30:00,52.63,56.1,52.4,55.82,244302.0,42.2693,45.0562,42.0846,44.8313,244302.0
2020-04-02 10:40:00,55.7,55.86,52.78,53.26,175331.0,44.7349,44.8634,42.3898,42.7753,175331.0
2020-04-02 10:50:00,53.29,54.05,52.88,53.48,184564.0,42.7994,43.4097,42.4701,42.952,184564.0
2020-04-02 11:00:00,53.5,53.5,51.44,51.52,194480.0,42.968,42.968,41.3135,41.3778,194480.0
2020-04-02 11:10:00,51.52,52.22,51.33,51.66,126042.0,41.3778,41.94,41.2252,41.4902,126042.0
2020-04-02 11:20:00,51.55,51.87,51.02,51.38,121781.0,41.4019,41.6589,40.9762,41.2654,121781.0
2020-04-02 11:30:00,51.38,52.19,51.08,51.79,144482.0,41.2654,41.9159,41.0244,41.5946,144482.0
2020-04-02 11:40:00,51.79,52.48,51.76,52.39,147955.0,41.5946,42.1488,41.5706,42.0765,147955.0
2020-04-02 11:50:00,52.43,53.14,52.15,52.74,95350.0,42.1087,42.6789,41.8838,42.3576,95350.0
2020-04-02 12:00:00,52.8,52.8,52.19,52.35,109750.0,42.4058,42.4058,41.9159,42.0444,109750.0
2020-04-02 12:10:00,52.32,53.24,52.24,53.07,73591.0,42.0203,42.7592,41.9561,42.6227,73591.0
2020-04-02 12:20:00,53.14,53.32,52.12,52.2,42473.0,42.6789,42.8235,41.8597,41.9239,42473.0
2020-04-02 12:30:00,52.21,52.31,51.92,52.21,52180.0,41.932,42.0123,41.6991,41.932,52180.0
2020-04-02 12:40:00,52.12,52.38,51.93,52.05,66990.0,41.8597,42.0685,41.7071,41.8035,66990.0
2020-04-02 12:50:00,52.08,52.32,51.82,52.03,43897.0,41.8276,42.0203,41.6187,41.7874,43897.0
2020-04-02 13:00:00,52.04,52.41,51.55,51.62,73112.0,41.7954,42.0926,41.4019,41.4581,73112.0
2020-04-02 13:10:00,51.61,51.61,51.0,51.04,64979.0,41.4501,41.4501,40.9602,40.9923,64979.0
2020-04-02 13:20:00,50.96,51.29,50.6,50.61,59259.0,40.928,41.1931,40.6389,40.6469,59259.0
2020-04-02 13:30:00,50.67,51.16,50.61,50.76,56497.0,40.6951,41.0887,40.6469,40.7674,56497.0
2020-04-02 13:40:00,50.73,51.13,50.64,50.94,44934.0,40.7433,41.0646,40.671,40.912,44934.0
2020-04-02 13:50:00,50.87,51.28,50.83,50.99,63869.0,40.8558,41.185,40.8236,40.9521,63869.0
2020-04-02 14:00:00,50.98,51.0,50.49,50.55,64452.0,40.9441,40.9602,40.5506,40.5988,64452.0
2020-04-02 14:10:00,50.51,50.61,50.11,50.18,72018.0,40.5666,40.6469,40.2454,40.3016,72018.0
2020-04-02 14:20:00,50.19,51.08,50.06,50.89,78796.0,40.3096,41.0244,40.2052,40.8718,78796.0
2020-04-02 14:30:00,50.81,51.05,50.56,50.89,41330.0,40.8076,41.0003,40.6068,40.8718,41330.0
2020-04-02 14:40:00,50.88,50.88,50.36,50.58,44313.0,40.8638,40.8638,40.4462,40.6228,44313.0
2020-04-02 14:50:00,50.55,51.37,50.45,51.25,62887.0,40.5988,41.2573,40.5184,41.161,62887.0
2020-04-02 15:00:00,51.28,51.52,50.83,51.15,55614.0,41.185,41.3778,40.8236,41.0806,55614.0
2020-04-02 15:10:00,51.13,51.48,50.99,51.44,59023.0,41.0646,41.3457,40.9521,41.3135,59023.0
2020-04-02 15:20:00,51.42,51.57,51.07,51.18,87236.0,41.2975,41.418,41.0164,41.1047,87236.0
2020-04-02 15:30:00,51.25,51.35,50.75,50.91,84982.0,41.161,41.2413,40.7594,40.8879,84982.0
2020-04-02 15:40:00,50.93,51.51,50.59,50.63,83375.0,40.9039,41.3698,40.6309,40.663,83375.0
2020-04-02 15:50:00,50.79,51.77,50.7,51.77,342505.0,40.7915,41.5786,40.7192,41.5786,342505.0
2020-04-03 09:30:00,53.0,53.35,52.07,52.51,115891.0,42.5664,42.8475,41.8195,42.1729,115891.0
2020-04-03 09:40:00,52.55,53.29,52.11,52.14,126792.0,42.205,42.7994,41.8517,41.8757,126792.0
2020-04-03 09:50:00,52.2,52.44,51.49,51.86,59126.0,41.9239,42.1167,41.3537,41.6509,59126.0
2020-04-03 10:00:00,51.93,52.31,51.65,51.97,73332.0,41.7071,42.0123,41.4822,41.7392,73332.0
2020-04-03 10:10:00,51.94,52.37,51.66,51.78,56712.0,41.7151,42.0605,41.4902,41.5866,56712.0
2020-04-03 10:20:00,51.82,52.32,51.72,52.12,66512.0,41.6187,42.0203,41.5384,41.8597,66512.0
2020-04-03 10:30:00,52.2,52.27,51.42,51.46,128197.0,41.9239,41.9802,41.2975,41.3296,128197.0
2020-04-03 10:40:00,51.43,52.03,51.34,51.83,82743.0,41.3055,41.7874,41.2332,41.6268,82743.0
2020-04-03 10:50:00,51.81,52.15,51.64,51.88,51738.0,41.6107,41.8838,41.4742,41.6669,51738.0
2020-04-03 11:00:00,51.87,52.15,51.67,52.0,57209.0,41.6589,41.8838,41.4983,41.7633,57209.0
2020-04-03 11:10:00,52.0,52.11,51.69,51.89,69334.0,41.7633,41.8517,41.5143,41.675,69334.0
2020-04-03 11:20:00,51.93,52.0,51.33,51.72,51342.0,41.7071,41.7633,41.2252,41.5384,51342.0
2020-04-03 11:30:00,51.65,52.47,51.48,52.32,109610.0,41.4822,42.1408,41.3457,42.0203,109610.0
2020-04-03 11:40:00,52.28,52.46,51.62,51.77,57151.0,41.9882,42.1328,41.4581,41.5786,57151.0
2020-04-03 11:50:00,51.81,51.88,51.4,51.43,34563.0,41.6107,41.6669,41.2814,41.3055,34563.0
2020-04-03 12:00:00,51.45,51.71,51.24,51.41,69893.0,41.3216,41.5304,41.1529,41.2895,69893.0
2020-04-03 12:10:00,51.42,51.49,50.87,50.98,57178.0,41.2975,41.3537,40.8558,40.9441,57178.0
2020-04-03 12:20:00,51.04,51.28,50.92,51.1,42035.0,40.9923,41.185,40.8959,41.0405,42035.0
2020-04-03 12:30:00,51.08,51.8,51.03,51.7,44741.0,41.0244,41.6027,40.9843,41.5224,44741.0
2020-04-03 12:40:00,51.78,51.98,51.34,51.48,40930.0,41.5866,41.7472,41.2332,41.3457,40930.0
2020-04-03 12:50:00,51.44,51.79,51.37,51.61,26001.0,41.3135,41.5946,41.2573,41.4501,26001.0
2020-04-03 13:00:00,51.52,51.6,51.36,51.54,26927.0,41.3778,41.4421,41.2493,41.3939,26927.0
2020-04-03 13:10:00,51.51,51.63,51.2,51.48,39722.0,41.3698,41.4661,41.1208,41.3457,39722.0
2020-04-03 13:20:00,51.52,51.53,51.0,51.15,19501.0,41.3778,41.3858,40.9602,41.0806,19501.0
2020-04-03 13:30:00,51.05,51.09,50.66,50.66,32226.0,41.0003,41.0325,40.6871,40.6871,32226.0
2020-04-03 13:40:00,50.66,51.02,50.34,50.91,37479.0,40.6871,40.9762,40.4301,40.8879,37479.0
2020-04-03 13:50:00,51.0,51.12,50.8,51.04,58572.0,40.9602,41.0565,40.7995,40.9923,58572.0
2020-04-03 14:00:00,51.0,51.25,50.82,50.97,33733.0,40.9602,41.161,40.8156,40.9361,33733.0
2020-04-03 14:10:00,50.95,51.09,50.86,50.94,44076.0,40.92,41.0325,40.8477,40.912,44076.0
2020-04-03 14:20:00,51.01,51.38,50.98,51.33,87997.0,40.9682,41.2654,40.9441,41.2252,87997.0
2020-04-03 14:30:00,51.29,51.39,51.08,51.21,38810.0,41.1931,41.2734,41.0244,41.1288,38810.0
2020-04-03 14:40:00,51.16,51.37,50.92,51.35,41755.0,41.0887,41.2573,40.8959,41.2413,41755.0
2020-04-03 14:50:00,51.41,51.74,51.38,51.7,38878.0,41.2895,41.5545,41.2654,41.5224,38878.0
2020-04-03 15:00:00,51.7,52.0,51.44,51.51,68733.0,41.5224,41.7633,41.3135,41.3698,68733.0
2020-04-03 15:10:00,51.5,52.06,51.31,51.86,59793.0,41.3617,41.8115,41.2091,41.6509,59793.0
2020-04-03 15:20:00,51.89,51.97,51.54,51.85,71383.0,41.675,41.7392,41.3939,41.6428,71383.0
2020-04-03 15:30:00,51.85,52.1,51.13,51.31,85604.0,41.6428,41.8436,41.0646,41.2091,85604.0
2020-04-03 15:40:00,51.33,51.67,50.99,51.33,105438.0,41.2252,41.4983,40.9521,41.2252,105438.0
2020-04-03 15:50:00,51.35,51.9,51.16,51.54,274390.0,41.2413,41.683,41.0887,41.3939,274390.0
2020-04-06 09:30:00,54.09,54.37,53.43,54.22,197734.0,43.4419,43.6668,42.9118,43.5463,197734.0
2020-04-06 09:40:00,54.28,55.26,54.28,54.94,135304.0,43.5945,44.3815,43.5945,44.1245,135304.0
2020-04-06 09:50:00,54.99,55.33,54.56,54.86,116928.0,44.1647,44.4378,43.8193,44.0603,116928.0
2020-04-06 10:00:00,54.87,55.38,54.59,55.22,100475.0,44.0683,44.4779,43.8434,44.3494,100475.0
2020-04-06 10:10:00,55.2,55.92,55.2,55.9,88980.0,44.3334,44.9116,44.3334,44.8956,88980.0
2020-04-06 10:20:00,55.81,55.98,54.97,54.97,95471.0,44.8233,44.9598,44.1486,44.1486,95471.0
2020-04-06 10:30:00,54.92,55.01,54.23,54.34,70103.0,44.1085,44.1808,43.5543,43.6427,70103.0
2020-04-06 10:40:00,54.36,54.45,53.82,54.09,58733.0,43.6587,43.731,43.225,43.4419,58733.0
2020-04-06 10:50:00,54.09,54.76,54.08,54.73,53964.0,43.4419,43.98,43.4338,43.9559,53964.0
2020-04-06 11:00:00,54.83,54.93,54.51,54.55,44642.0,44.0362,44.1165,43.7792,43.8113,44642.0
2020-04-06 11:10:00,54.58,54.76,54.44,54.55,58263.0,43.8354,43.98,43.723,43.8113,58263.0
2020-04-06 11:20:00,54.49,54.66,54.2,54.55,46043.0,43.7631,43.8997,43.5302,43.8113,46043.0
2020-04-06 11:30:00,54.58,55.19,54.57,55.19,39689.0,43.8354,44.3253,43.8274,44.3253,39689.0
2020-04-06 11:40:00,55.14,55.74,55.08,55.62,77620.0,44.2852,44.7671,44.237,44.6707,77620.0
2020-04-06 11:50:00,55.57,55.76,55.48,55.57,46022.0,44.6305,44.7831,44.5582,44.6305,46022.0
2020-04-06 12:00:00,55.59,55.72,55.27,55.49,78923.0,44.6466,44.751,44.3896,44.5663,78923.0
2020-04-06 12:10:00,55.52,55.84,55.37,55.59,52401.0,44.5904,44.8474,44.4699,44.6466,52401.0
2020-04-06 12:20:00,55.67,55.91,55.62,55.69,54697.0,44.7108,44.9036,44.6707,44.7269,54697.0
2020-04-06 12:30:00,55.65,55.8,55.43,55.69,47229.0,44.6948,44.8152,44.5181,44.7269,47229.0
2020-04-06 12:40:00,55.65,55.79,55.44,55.52,26954.0,44.6948,44.8072,44.5261,44.5904,26954.0
2020-04-06 12:50:00,55.49,55.63,55.34,55.63,30538.0,44.5663,44.6787,44.4458,44.6787,30538.0
2020-04-06 13:00:00,55.62,55.66,55.28,55.5,46399.0,44.6707,44.7028,44.3976,44.5743,46399.0
2020-04-06 13:10:00,55.5,55.98,55.47,55.96,53056.0,44.5743,44.9598,44.5502,44.9437,53056.0
2020-04-06 13:20:00,55.94,56.28,55.92,56.24,96751.0,44.9277,45.2007,44.9116,45.1686,96751.0
2020-04-06 13:30:00,56.28,56.36,56.04,56.34,85518.0,45.2007,45.265,45.008,45.2489,85518.0
2020-04-06 13:40:00,56.31,56.51,56.29,56.38,76332.0,45.2248,45.3855,45.2088,45.2811,76332.0
2020-04-06 13:50:00,56.39,56.71,56.39,56.6,39469.0,45.2891,45.5461,45.2891,45.4578,39469.0
2020-04-06 14:00:00,56.6,56.67,56.1,56.17,39479.0,45.4578,45.514,45.0562,45.1124,39479.0
2020-04-06 14:10:00,56.14,56.43,56.04,56.41,48171.0,45.0883,45.3212,45.008,45.3052,48171.0
2020-04-06 14:20:00,56.43,56.59,56.33,56.55,50796.0,45.3212,45.4497,45.2409,45.4176,50796.0
2020-04-06 14:30:00,56.57,56.74,56.46,56.54,54017.0,45.4337,45.5702,45.3453,45.4096,54017.0
2020-04-06 14:40:00,56.52,56.93,56.44,56.84,54924.0,45.3935,45.7228,45.3293,45.6505,54924.0
2020-04-06 14:50:00,56.9,56.96,56.68,56.78,55400.0,45.6987,45.7469,45.522,45.6023,55400.0
2020-04-06 15:00:00,56.8,57.1,56.54,57.03,84165.0,45.6184,45.8593,45.4096,45.8031,84165.0
2020-04-06 15:10:00,57.02,57.06,56.46,56.48,76521.0,45.7951,45.8272,45.3453,45.3614,76521.0
2020-04-06 15:20:00,56.49,56.98,56.4,56.94,80629.0,45.3694,45.7629,45.2971,45.7308,80629.0
2020-04-06 15:30:00,56.92,57.13,56.75,56.97,147128.0,45.7148,45.8834,45.5782,45.7549,147128.0
2020-04-06 15:40:00,56.97,57.21,56.78,57.11,147984.0,45.7549,45.9477,45.6023,45.8674,147984.0
2020-04-06 15:50:00,57.17,57.93,57.15,57.26,511697.0,45.9155,46.5259,45.8995,45.9878,511697.0
2020-04-07 09:30:00,60.17,61.56,60.16,60.39,415113.0,48.325,49.4413,48.3169,48.5017,415113.0
2020-04-07 09:40:00,60.48,61.19,60.31,60.73,123820.0,48.5739,49.1442,48.4374,48.7747,123820.0
2020-04-07 09:50:00,60.71,61.31,60.69,61.19,140417.0,48.7587,49.2405,48.7426,49.1442,140417.0
2020-04-07 10:00:00,61.2,61.31,60.13,60.16,124798.0,49.1522,49.2405,48.2928,48.3169,124798.0
2020-04-07 10:10:00,60.1,60.39,58.74,59.38,140016.0,48.2687,48.5017,47.1765,47.6905,140016.0
2020-04-07 10:20:00,59.41,59.72,58.6,59.08,86747.0,47.7146,47.9636,47.064,47.4495,86747.0
2020-04-07 10:30:00,59.12,59.64,58.97,59.47,72517.0,47.4817,47.8993,47.3612,47.7628,72517.0
2020-04-07 10:40:00,59.47,59.48,58.35,58.35,89529.0,47.7628,47.7708,46.8633,46.8633,89529.0
2020-04-07 10:50:00,58.34,59.04,58.01,59.03,107807.0,46.8552,47.4174,46.5902,47.4094,107807.0
2020-04-07 11:00:00,59.02,59.98,58.76,59.72,74970.0,47.4014,48.1724,47.1925,47.9636,74970.0
2020-04-07 11:10:00,59.83,60.35,59.69,59.98,83293.0,48.0519,48.4695,47.9395,48.1724,83293.0
2020-04-07 11:20:00,59.98,60.0,59.09,59.54,97940.0,48.1724,48.1884,47.4576,47.819,97940.0
2020-04-07 11:30:00,59.5,59.99,59.37,59.99,83433.0,47.7869,48.1804,47.6825,48.1804,83433.0
2020-04-07 11:40:00,59.99,60.26,59.64,59.94,62211.0,48.1804,48.3972,47.8993,48.1402,62211.0
2020-04-07 11:50:00,59.99,60.07,59.56,59.81,80558.0,48.1804,48.2447,47.8351,48.0358,80558.0
2020-04-07 12:00:00,59.85,60.45,59.74,60.4,53296.0,48.068,48.5498,47.9796,48.5097,53296.0
2020-04-07 12:10:00,60.4,60.51,60.15,60.51,38542.0,48.5097,48.598,48.3089,48.598,38542.0
2020-04-07 12:20:00,60.44,60.53,60.1,60.36,35166.0,48.5418,48.6141,48.2687,48.4776,35166.0
2020-04-07 12:30:00,60.4,60.59,59.9,60.31,40885.0,48.5097,48.6623,48.1081,48.4374,40885.0
2020-04-07 12:40:00,60.29,60.63,59.93,60.57,51864.0,48.4213,48.6944,48.1322,48.6462,51864.0
2020-04-07 12:50:00,60.58,60.68,60.09,60.36,51045.0,48.6543,48.7346,48.2607,48.4776,51045.0
2020-04-07 13:00:00,60.39,60.67,60.22,60.27,57322.0,48.5017,48.7265,48.3651,48.4053,57322.0
2020-04-07 13:10:00,60.35,60.35,59.16,59.34,79306.0,48.4695,48.4695,47.5138,47.6584,79306.0
2020-04-07 13:20:00,59.27,59.85,59.01,59.85,61788.0,47.6021,48.068,47.3933,48.068,61788.0
2020-04-07 13:30:00,59.86,60.21,59.71,60.08,66409.0,48.076,48.3571,47.9555,48.2527,66409.0
2020-04-07 13:40:00,60.08,60.38,59.72,59.9,53415.0,48.2527,48.4936,47.9636,48.1081,53415.0
2020-04-07 13:50:00,59.89,59.96,59.58,59.63,53932.0,48.1001,48.1563,47.8511,47.8913,53932.0
2020-04-07 14:00:00,59.66,59.68,58.71,58.83,64277.0,47.9154,47.9314,47.1524,47.2488,64277.0
2020-04-07 14:10:00,58.85,59.1,58.25,58.3,76206.0,47.2648,47.4656,46.7829,46.8231,76206.0
2020-04-07 14:20:00,58.34,58.68,58.23,58.45,79009.0,46.8552,47.1283,46.7669,46.9436,79009.0
2020-04-07 14:30:00,58.43,58.91,58.43,58.58,51745.0,46.9275,47.313,46.9275,47.048,51745.0
2020-04-07 14:40:00,58.57,58.58,58.05,58.34,63196.0,47.0399,47.048,46.6223,46.8552,63196.0
2020-04-07 14:50:00,58.3,58.82,58.06,58.8,64456.0,46.8231,47.2407,46.6303,47.2247,64456.0
2020-04-07 15:00:00,58.81,59.17,58.68,59.07,96476.0,47.2327,47.5218,47.1283,47.4415,96476.0
2020-04-07 15:10:00,59.05,59.52,58.83,58.92,104331.0,47.4254,47.8029,47.2488,47.321,104331.0
2020-04-07 15:20:00,58.88,59.35,58.62,59.0,87387.0,47.2889,47.6664,47.0801,47.3853,87387.0
2020-04-07 15:30:00,59.02,59.53,58.69,59.45,113259.0,47.4014,47.811,47.1363,47.7467,113259.0
2020-04-07 15:40:00,59.48,60.0,59.37,59.98,131942.0,47.7708,48.1884,47.6825,48.1724,131942.0
2020-04-07 15:50:00,59.87,59.9,58.53,58.54,298662.0,48.084,48.1081,47.0078,47.0158,298662.0
2020-04-08 09:30:00,59.62,61.09,59.39,60.86,112770.0,47.8832,49.0639,47.6985,48.8791,112770.0
2020-04-08 09:40:00,60.67,61.67,60.55,60.55,83055.0,48.7265,49.5297,48.6302,48.6302,83055.0
2020-04-08 09:50:00,60.56,60.78,59.66,59.68,40163.0,48.6382,48.8149,47.9154,47.9314,40163.0
2020-04-08 10:00:00,59.74,60.64,59.68,60.39,59878.0,47.9796,48.7024,47.9314,48.5017,59878.0
2020-04-08 10:10:00,60.46,60.95,60.46,60.82,34138.0,48.5579,48.9514,48.5579,48.847,34138.0
2020-04-08 10:20:00,60.76,61.39,60.43,61.23,51953.0,48.7988,49.3048,48.5338,49.1763,51953.0
2020-04-08 10:30:00,61.19,61.32,60.82,60.91,47723.0,49.1442,49.2486,48.847,48.9193,47723.0
2020-04-08 10:40:00,60.91,61.05,60.28,60.59,35911.0,48.9193,49.0317,48.4133,48.6623,35911.0
2020-04-08 10:50:00,60.63,61.02,60.4,60.95,35157.0,48.6944,49.0076,48.5097,48.9514,35157.0
2020-04-08 11:00:00,61.02,61.43,60.95,61.32,50612.0,49.0076,49.3369,48.9514,49.2486,50612.0
2020-04-08 11:10:00,61.35,61.95,61.31,61.76,64132.0,49.2727,49.7546,49.2405,49.602,64132.0
2020-04-08 11:20:00,61.79,62.02,61.74,61.87,42158.0,49.6261,49.8108,49.5859,49.6903,42158.0
2020-04-08 11:30:00,61.99,62.75,61.73,62.62,54861.0,49.7867,50.3971,49.5779,50.2927,54861.0
2020-04-08 11:40:00,62.64,62.91,62.41,62.73,70974.0,50.3087,50.5256,50.124,50.381,70974.0
2020-04-08 11:50:00,62.7,62.7,62.38,62.56,59710.0,50.3569,50.3569,50.0999,50.2445,59710.0
2020-04-08 12:00:00,62.51,62.57,62.09,62.3,95589.0,50.2043,50.2525,49.867,50.0357,95589.0
2020-04-08 12:10:00,62.26,62.8,62.11,62.78,41984.0,50.0035,50.4372,49.8831,50.4212,41984.0
2020-04-08 12:20:00,62.76,63.19,62.72,63.06,54243.0,50.4051,50.7505,50.373,50.646,54243.0
2020-04-08 12:30:00,63.05,63.17,62.57,62.85,69716.0,50.638,50.7344,50.2525,50.4774,69716.0
2020-04-08 12:40:00,62.85,63.2,62.83,63.08,41319.0,50.4774,50.7585,50.4613,50.6621,41319.0
2020-04-08 12:50:00,63.14,63.23,62.62,62.99,61698.0,50.7103,50.7826,50.2927,50.5898,61698.0
2020-04-08 13:00:00,62.94,62.99,62.56,62.75,25418.0,50.5497,50.5898,50.2445,50.3971,25418.0
2020-04-08 13:10:00,62.78,62.86,62.62,62.7,28259.0,50.4212,50.4854,50.2927,50.3569,28259.0
2020-04-08 13:20:00,62.69,62.95,62.63,62.75,36140.0,50.3489,50.5577,50.3007,50.3971,36140.0
2020-04-08 13:30:00,62.78,62.81,62.1,62.18,43552.0,50.4212,50.4453,49.875,49.9393,43552.0
2020-04-08 13:40:00,62.16,62.54,62.14,62.42,25067.0,49.9232,50.2284,49.9072,50.132,25067.0
2020-04-08 13:50:00,62.44,62.59,61.93,61.96,37625.0,50.1481,50.2686,49.7385,49.7626,37625.0
2020-04-08 14:00:00,62.02,62.62,61.99,62.59,45077.0,49.8108,50.2927,49.7867,50.2686,45077.0
2020-04-08 14:10:00,62.57,62.84,62.32,62.83,51738.0,50.2525,50.4694,50.0517,50.4613,51738.0
2020-04-08 14:20:00,62.78,63.0,62.42,62.92,83425.0,50.4212,50.5979,50.132,50.5336,83425.0
2020-04-08 14:30:00,62.95,63.17,62.9,63.05,47202.0,50.5577,50.7344,50.5175,50.638,47202.0
2020-04-08 14:40:00,63.03,63.3,62.93,62.93,90178.0,50.6219,50.8388,50.5416,50.5416,90178.0
2020-04-08 14:50:00,62.95,63.22,62.93,63.17,54428.0,50.5577,50.7745,50.5416,50.7344,54428.0
2020-04-08 15:00:00,63.16,63.79,63.04,63.76,62313.0,50.7264,51.2323,50.63,51.2082,62313.0
2020-04-08 15:10:00,63.73,63.86,63.38,63.78,92319.0,51.1841,51.2886,50.903,51.2243,92319.0
2020-04-08 15:20:00,63.8,63.96,63.54,63.79,129353.0,51.2404,51.3689,51.0315,51.2323,129353.0
2020-04-08 15:30:00,63.82,64.12,63.6,63.93,149477.0,51.2564,51.4974,51.0797,51.3448,149477.0
2020-04-08 15:40:00,63.96,64.0,63.55,63.64,149808.0,51.3689,51.401,51.0396,51.1119,149808.0
2020-04-08 15:50:00,63.69,64.2,63.51,63.69,306842.0,51.152,51.5616,51.0075,51.152,306842.0
2020-04-09 09:30:00,67.11,67.44,64.84,65.04,276162.0,53.8988,54.1638,52.0756,52.2363,276162.0
2020-04-09 09:40:00,65.07,65.85,64.97,64.97,155399.0,52.2604,52.8868,52.18,52.18,155399.0
2020-04-09 09:50:00,65.0,65.22,64.94,65.14,110409.0,52.2041,52.3808,52.1559,52.3166,110409.0
2020-04-09 10:00:00,65.13,65.26,64.28,64.34,156776.0,52.3085,52.413,51.6259,51.6741,156776.0
2020-04-09 10:10:00,64.34,64.56,63.9,63.9,106456.0,51.6741,51.8508,51.3207,51.3207,106456.0
2020-04-09 10:20:00,63.86,64.96,63.79,64.75,110861.0,51.2886,52.172,51.2323,52.0034,110861.0
2020-04-09 10:30:00,64.8,65.4,64.69,65.0,167892.0,52.0435,52.5254,51.9552,52.2041,167892.0
2020-04-09 10:40:00,64.96,65.17,64.52,64.64,78200.0,52.172,52.3407,51.8186,51.915,78200.0
2020-04-09 10:50:00,64.62,65.14,64.29,65.13,89114.0,51.8989,52.3166,51.6339,52.3085,89114.0
2020-04-09 11:00:00,65.05,65.05,64.34,64.74,125956.0,52.2443,52.2443,51.6741,51.9953,125956.0
2020-04-09 11:10:00,64.75,64.99,64.15,64.32,100000.0,52.0034,52.1961,51.5215,51.658,100000.0
2020-04-09 11:20:00,64.39,64.54,63.31,63.91,81093.0,51.7142,51.8347,50.8468,51.3287,81093.0
2020-04-09 11:30:00,63.9,63.98,63.35,63.52,60552.0,51.3207,51.3849,50.879,51.0155,60552.0
2020-04-09 11:40:00,63.56,63.59,62.91,63.26,65155.0,51.0476,51.0717,50.5256,50.8067,65155.0
2020-04-09 11:50:00,63.25,63.25,62.79,62.96,55884.0,50.7986,50.7986,50.4292,50.5657,55884.0
2020-04-09 12:00:00,62.91,63.38,62.85,63.21,104703.0,50.5256,50.903,50.4774,50.7665,104703.0
2020-04-09 12:10:00,63.2,63.41,62.98,63.38,92787.0,50.7585,50.9271,50.5818,50.903,92787.0
2020-04-09 12:20:00,63.32,63.32,62.93,63.08,49339.0,50.8549,50.8549,50.5416,50.6621,49339.0
2020-04-09 12:30:00,63.09,63.24,62.9,63.08,64333.0,50.6701,50.7906,50.5175,50.6621,64333.0
2020-04-09 12:40:00,63.07,63.18,62.84,62.85,67051.0,50.6541,50.7424,50.4694,50.4774,67051.0
2020-04-09 12:50:00,62.79,63.43,62.7,63.38,69548.0,50.4292,50.9432,50.3569,50.903,69548.0
2020-04-09 13:00:00,63.39,63.82,63.28,63.82,128661.0,50.9111,51.2564,50.8227,51.2564,128661.0
2020-04-09 13:10:00,63.84,64.16,63.57,64.11,26553.0,51.2725,51.5295,51.0556,51.4893,26553.0
2020-04-09 13:20:00,64.1,64.21,63.95,64.13,51701.0,51.4813,51.5697,51.3608,51.5054,51701.0
2020-04-09 13:30:00,64.2,64.38,63.55,63.56,42043.0,51.5616,51.7062,51.0396,51.0476,42043.0
2020-04-09 13:40:00,63.58,63.63,63.07,63.07,32090.0,51.0637,51.1038,50.6541,50.6541,32090.0
2020-04-09 13:50:00,63.01,63.1,62.62,62.8,76708.0,50.6059,50.6782,50.2927,50.4372,76708.0
2020-04-09 14:00:00,62.81,62.93,61.85,61.86,82110.0,50.4453,50.5416,49.6742,49.6823,82110.0
2020-04-09 14:10:00,61.99,62.01,61.51,61.61,54880.0,49.7867,49.8027,49.4012,49.4815,54880.0
2020-04-09 14:20:00,61.61,61.73,60.87,60.9,104168.0,49.4815,49.5779,48.8872,48.9113,104168.0
2020-04-09 14:30:00,60.9,60.9,59.76,60.14,126259.0,48.9113,48.9113,47.9957,48.3009,126259.0
2020-04-09 14:40:00,60.16,60.37,59.95,60.08,117792.0,48.3169,48.4856,48.1483,48.2527,117792.0
2020-04-09 14:50:00,60.0,60.16,59.4,60.0,88928.0,48.1884,48.3169,47.7065,48.1884,88928.0
2020-04-09 15:00:00,60.0,60.99,59.85,60.98,68642.0,48.1884,48.9835,48.068,48.9755,68642.0
2020-04-09 15:10:00,61.02,61.27,60.8,61.2,87767.0,49.0076,49.2084,48.8309,49.1522,87767.0
2020-04-09 15:20:00,61.23,61.43,60.83,61.42,78962.0,49.1763,49.3369,48.855,49.3289,78962.0
2020-04-09 15:30:00,61.47,61.87,61.43,61.73,83076.0,49.369,49.6903,49.3369,49.5779,83076.0
2020-04-09 15:40:00,61.71,62.01,61.4,61.45,104960.0,49.5618,49.8027,49.3128,49.353,104960.0
2020-04-09 15:50:00,61.44,61.91,61.38,61.58,230882.0,49.345,49.7224,49.2968,49.4574,230882.0
2020-04-13 09:30:00,63.74,63.74,61.42,62.13,156643.0,51.1922,51.1922,49.3289,49.8991,156643.0
2020-04-13 09:40:00,61.77,62.18,61.34,61.69,41071.0,49.61,49.9393,49.2646,49.5457,41071.0
2020-04-13 09:50:00,61.7,63.1,61.68,62.93,63517.0,49.5538,50.6782,49.5377,50.5416,63517.0
2020-04-13 10:00:00,63.0,63.8,62.92,63.19,65133.0,50.5979,51.2404,50.5336,50.7505,65133.0
2020-04-13 10:10:00,63.25,63.41,62.41,62.63,47366.0,50.7986,50.9271,50.124,50.3007,47366.0
2020-04-13 10:20:00,62.68,62.8,62.07,62.39,37475.0,50.3408,50.4372,49.8509,50.1079,37475.0
2020-04-13 10:30:00,62.36,62.46,61.91,62.08,30037.0,50.0838,50.1642,49.7224,49.859,30037.0
2020-04-13 10:40:00,62.06,62.19,61.75,61.76,31793.0,49.8429,49.9473,49.5939,49.602,31793.0
2020-04-13 10:50:00,61.75,61.82,61.3,61.65,54624.0,49.5939,49.6501,49.2325,49.5136,54624.0
2020-04-13 11:00:00,61.61,61.61,60.98,61.07,49428.0,49.4815,49.4815,48.9755,49.0478,49428.0
2020-04-13 11:10:00,61.1,62.17,61.1,62.08,30572.0,49.0719,49.9312,49.0719,49.859,30572.0
2020-04-13 11:20:00,62.03,62.75,61.95,62.75,44770.0,49.8188,50.3971,49.7546,50.3971,44770.0
2020-04-13 11:30:00,62.71,62.72,62.25,62.38,49951.0,50.3649,50.373,49.9955,50.0999,49951.0
2020-04-13 11:40:00,62.31,62.39,61.9,62.23,31385.0,50.0437,50.1079,49.7144,49.9794,31385.0
2020-04-13 11:50:00,62.22,62.49,62.15,62.17,23211.0,49.9714,50.1883,49.9152,49.9312,23211.0
2020-04-13 12:00:00,62.22,62.63,62.21,62.57,54902.0,49.9714,50.3007,49.9634,50.2525,54902.0
2020-04-13 12:10:00,62.65,63.12,62.63,63.05,49188.0,50.3168,50.6942,50.3007,50.638,49188.0
2020-04-13 12:20:00,63.08,63.09,62.26,62.26,50537.0,50.6621,50.6701,50.0035,50.0035,50537.0
2020-04-13 12:30:00,62.22,62.24,61.87,62.0,22953.0,49.9714,49.9875,49.6903,49.7947,22953.0
2020-04-13 12:40:00,62.04,62.31,61.93,62.26,34523.0,49.8268,50.0437,49.7385,50.0035,34523.0
2020-04-13 12:50:00,62.15,62.15,61.67,61.68,24100.0,49.9152,49.9152,49.5297,49.5377,24100.0
2020-04-13 13:00:00,61.73,61.77,61.24,61.69,57101.0,49.5779,49.61,49.1843,49.5457,57101.0
2020-04-13 13:10:00,61.76,61.76,61.3,61.45,24344.0,49.602,49.602,49.2325,49.353,24344.0
2020-04-13 13:20:00,61.4,62.1,61.39,62.03,53145.0,49.3128,49.875,49.3048,49.8188,53145.0
2020-04-13 13:30:00,61.97,62.32,61.91,62.31,24295.0,49.7706,50.0517,49.7224,50.0437,24295.0
2020-04-13 13:40:00,62.22,62.35,61.8,61.82,28930.0,49.9714,50.0758,49.6341,49.6501,28930.0
2020-04-13 13:50:00,61.8,62.01,61.72,61.81,20589.0,49.6341,49.8027,49.5698,49.6421,20589.0
2020-04-13 14:00:00,61.89,62.16,61.79,61.84,20021.0,49.7064,49.9232,49.6261,49.6662,20021.0
2020-04-13 14:10:00,61.87,61.87,61.12,61.44,49088.0,49.6903,49.6903,49.0879,49.345,49088.0
2020-04-13 14:20:00,61.51,61.52,61.16,61.37,37920.0,49.4012,49.4092,49.1201,49.2887,37920.0
2020-04-13 14:30:00,61.48,61.55,61.18,61.25,17189.0,49.3771,49.4333,49.1361,49.1924,17189.0
2020-04-13 14:40:00,61.26,61.54,61.06,61.44,30854.0,49.2004,49.4253,49.0398,49.345,30854.0
2020-04-13 14:50:00,61.38,61.62,61.2,61.62,43764.0,49.2968,49.4895,49.1522,49.4895,43764.0
2020-04-13 15:00:00,61.59,61.67,61.34,61.54,37736.0,49.4654,49.5297,49.2646,49.4253,37736.0
2020-04-13 15:10:00,61.58,62.32,61.57,62.32,64992.0,49.4574,50.0517,49.4494,50.0517,64992.0
2020-04-13 15:20:00,62.3,62.37,62.08,62.36,32963.0,50.0357,50.0919,49.859,50.0838,32963.0
2020-04-13 15:30:00,62.36,62.74,62.28,62.58,85222.0,50.0838,50.389,50.0196,50.2605,85222.0
2020-04-13 15:40:00,62.6,62.81,62.47,62.71,44858.0,50.2766,50.4453,50.1722,50.3649,44858.0
2020-04-13 15:50:00,62.72,62.72,61.12,61.55,313313.0,50.373,50.373,49.0879,49.4333,313313.0
2020-04-14 09:30:00,61.81,62.0,61.03,61.82,140104.0,49.6421,49.7947,49.0157,49.6501,140104.0
2020-04-14 09:40:00,61.8,62.41,61.62,62.07,93316.0,49.6341,50.124,49.4895,49.8509,93316.0
2020-04-14 09:50:00,62.18,62.26,61.82,62.0,101792.0,49.9393,50.0035,49.6501,49.7947,101792.0
2020-04-14 10:00:00,62.05,62.08,61.38,61.38,54353.0,49.8349,49.859,49.2968,49.2968,54353.0
2020-04-14 10:10:00,61.41,61.84,61.34,61.84,59191.0,49.3209,49.6662,49.2646,49.6662,59191.0
2020-04-14 10:20:00,61.84,61.94,61.31,61.46,61999.0,49.6662,49.7465,49.2405,49.361,61999.0
2020-04-14 10:30:00,61.47,61.52,61.16,61.3,53335.0,49.369,49.4092,49.1201,49.2325,53335.0
2020-04-14 10:40:00,61.37,61.62,61.22,61.36,40313.0,49.2887,49.4895,49.1683,49.2807,40313.0
2020-04-14 10:50:00,61.31,61.48,60.92,60.92,53100.0,49.2405,49.3771,48.9273,48.9273,53100.0
2020-04-14 11:00:00,60.89,61.06,60.67,61.06,47938.0,48.9032,49.0398,48.7265,49.0398,47938.0
2020-04-14 11:10:00,61.03,61.45,60.86,61.27,41136.0,49.0157,49.353,48.8791,49.2084,41136.0
2020-04-14 11:20:00,61.33,61.94,61.23,61.6,34476.0,49.2566,49.7465,49.1763,49.4735,34476.0
2020-04-14 11:30:00,61.59,61.89,61.17,61.29,52603.0,49.4654,49.7064,49.1281,49.2245,52603.0
2020-04-14 11:40:00,61.28,61.4,60.92,61.02,48765.0,49.2165,49.3128,48.9273,49.0076,48765.0
2020-04-14 11:50:00,61.05,61.15,60.61,60.72,41249.0,49.0317,49.112,48.6783,48.7667,41249.0
2020-04-14 12:00:00,60.76,61.37,60.75,61.33,27459.0,48.7988,49.2887,48.7908,49.2566,27459.0
2020-04-14 12:10:00,61.3,61.38,61.1,61.18,45656.0,49.2325,49.2968,49.0719,49.1361,45656.0
2020-04-14 12:20:00,61.12,61.15,60.73,60.9,33921.0,49.0879,49.112,48.7747,48.9113,33921.0
2020-04-14 12:30:00,60.9,60.97,60.65,60.65,63340.0,48.9113,48.9675,48.7105,48.7105,63340.0
2020-04-14 12:40:00,60.62,60.71,60.38,60.43,71887.0,48.6864,48.7587,48.4936,48.5338,71887.0
2020-04-14 12:50:00,60.5,60.68,60.35,60.46,32708.0,48.59,48.7346,48.4695,48.5579,32708.0
2020-04-14 13:00:00,60.51,60.54,60.09,60.12,45176.0,48.598,48.6221,48.2607,48.2848,45176.0
2020-04-14 13:10:00,60.12,60.35,60.08,60.2,104083.0,48.2848,48.4695,48.2527,48.3491,104083.0
2020-04-14 13:20:00,60.18,60.47,60.18,60.35,45959.0,48.333,48.5659,48.333,48.4695,45959.0
2020-04-14 13:30:00,60.34,60.58,60.18,60.29,49259.0,48.4615,48.6543,48.333,48.4213,49259.0
2020-04-14 13:40:00,60.29,60.44,60.16,60.44,54450.0,48.4213,48.5418,48.3169,48.5418,54450.0
2020-04-14 13:50:00,60.47,60.61,60.4,60.49,44467.0,48.5659,48.6783,48.5097,48.582,44467.0
2020-04-14 14:00:00,60.52,60.52,60.24,60.35,40868.0,48.6061,48.6061,48.3812,48.4695,40868.0
2020-04-14 14:10:00,60.35,60.73,60.34,60.61,44746.0,48.4695,48.7747,48.4615,48.6783,44746.0
2020-04-14 14:20:00,60.59,60.66,60.36,60.37,55189.0,48.6623,48.7185,48.4776,48.4856,55189.0
2020-04-14 14:30:00,60.42,60.57,60.37,60.39,32274.0,48.5258,48.6462,48.4856,48.5017,32274.0
2020-04-14 14:40:00,60.43,60.7,60.39,60.7,39969.0,48.5338,48.7506,48.5017,48.7506,39969.0
2020-04-14 14:50:00,60.7,60.86,60.69,60.73,49855.0,48.7506,48.8791,48.7426,48.7747,49855.0
2020-04-14 15:00:00,60.71,60.77,60.5,60.52,32362.0,48.7587,48.8069,48.59,48.6061,32362.0
2020-04-14 15:10:00,60.55,60.58,60.26,60.34,42546.0,48.6302,48.6543,48.3972,48.4615,42546.0
2020-04-14 15:20:00,60.32,60.4,60.11,60.39,61409.0,48.4454,48.5097,48.2768,48.5017,61409.0
2020-04-14 15:30:00,60.35,60.68,60.24,60.58,64037.0,48.4695,48.7346,48.3812,48.6543,64037.0
2020-04-14 15:40:00,60.59,60.96,60.57,60.91,85268.0,48.6623,48.9594,48.6462,48.9193,85268.0
2020-04-14 15:50:00,60.9,61.24,60.74,61.09,291094.0,48.9113,49.1843,48.7828,49.0639,291094.0
2020-04-15 09:30:00,58.31,58.4,57.14,57.55,210669.0,46.8311,46.9034,45.8915,46.2207,210669.0
2020-04-15 09:40:00,57.57,57.66,56.73,57.01,119512.0,46.2368,46.3091,45.5622,45.787,119512.0
2020-04-15 09:50:00,56.96,57.14,56.4,56.56,106207.0,45.7469,45.8915,45.2971,45.4256,106207.0
2020-04-15 10:00:00,56.61,56.61,56.08,56.45,123821.0,45.4658,45.4658,45.0401,45.3373,123821.0
2020-04-15 10:10:00,56.47,56.66,55.81,55.82,129498.0,45.3533,45.5059,44.8233,44.8313,129498.0
2020-04-15 10:20:00,55.85,56.04,55.5,55.65,96162.0,44.8554,45.008,44.5743,44.6948,96162.0
2020-04-15 10:30:00,55.61,55.78,55.06,55.16,80345.0,44.6626,44.7992,44.2209,44.3012,80345.0
2020-04-15 10:40:00,55.18,55.76,55.13,55.76,93143.0,44.3173,44.7831,44.2771,44.7831,93143.0
2020-04-15 10:50:00,55.83,55.83,55.42,55.63,64760.0,44.8393,44.8393,44.51,44.6787,64760.0
2020-04-15 11:00:00,55.63,55.69,55.36,55.38,73852.0,44.6787,44.7269,44.4619,44.4779,73852.0
2020-04-15 11:10:00,55.41,55.49,55.25,55.39,50177.0,44.502,44.5663,44.3735,44.486,50177.0
2020-04-15 11:20:00,55.36,55.73,55.3,55.72,38487.0,44.4619,44.759,44.4137,44.751,38487.0
2020-04-15 11:30:00,55.66,56.08,55.56,55.6,49574.0,44.7028,45.0401,44.6225,44.6546,49574.0
2020-04-15 11:40:00,55.6,55.67,55.37,55.53,39513.0,44.6546,44.7108,44.4699,44.5984,39513.0
2020-04-15 11:50:00,55.56,55.91,55.56,55.8,26445.0,44.6225,44.9036,44.6225,44.8152,26445.0
2020-04-15 12:00:00,55.82,56.23,55.76,56.13,33232.0,44.8313,45.1606,44.7831,45.0803,33232.0
2020-04-15 12:10:00,56.16,56.35,55.76,56.35,48607.0,45.1044,45.257,44.7831,45.257,48607.0
2020-04-15 12:20:00,56.26,56.85,56.26,56.82,50368.0,45.1847,45.6585,45.1847,45.6344,50368.0
2020-04-15 12:30:00,56.82,57.06,56.59,56.61,59321.0,45.6344,45.8272,45.4497,45.4658,59321.0
2020-04-15 12:40:00,56.59,56.79,56.49,56.73,42570.0,45.4497,45.6104,45.3694,45.5622,42570.0
2020-04-15 12:50:00,56.74,56.88,56.42,56.54,27011.0,45.5702,45.6826,45.3132,45.4096,27011.0
2020-04-15 13:00:00,56.53,56.88,56.44,56.88,22709.0,45.4015,45.6826,45.3293,45.6826,22709.0
2020-04-15 13:10:00,56.87,57.13,56.82,57.1,27998.0,45.6746,45.8834,45.6344,45.8593,27998.0
2020-04-15 13:20:00,57.08,57.08,56.47,56.56,37913.0,45.8433,45.8433,45.3533,45.4256,37913.0
2020-04-15 13:30:00,56.54,56.56,56.35,56.36,28058.0,45.4096,45.4256,45.257,45.265,28058.0
2020-04-15 13:40:00,56.37,56.51,56.21,56.45,34256.0,45.273,45.3855,45.1445,45.3373,34256.0
2020-04-15 13:50:00,56.47,56.51,56.19,56.29,33273.0,45.3533,45.3855,45.1285,45.2088,33273.0
2020-04-15 14:00:00,56.29,56.73,56.28,56.29,88047.0,45.2088,45.5622,45.2007,45.2088,88047.0
2020-04-15 14:10:00,56.26,56.43,55.98,55.98,73104.0,45.1847,45.3212,44.9598,44.9598,73104.0
2020-04-15 14:20:00,55.98,56.25,55.91,56.19,55348.0,44.9598,45.1767,44.9036,45.1285,55348.0
2020-04-15 14:30:00,56.22,56.4,56.09,56.37,34915.0,45.1526,45.2971,45.0482,45.273,34915.0
2020-04-15 14:40:00,56.32,56.37,56.18,56.18,30998.0,45.2329,45.273,45.1204,45.1204,30998.0
2020-04-15 14:50:00,56.18,56.34,55.97,56.31,31787.0,45.1204,45.2489,44.9518,45.2248,31787.0
2020-04-15 15:00:00,56.29,56.34,56.15,56.28,48805.0,45.2088,45.2489,45.0963,45.2007,48805.0
2020-04-15 15:10:00,56.25,57.31,56.24,56.87,107067.0,45.1767,46.028,45.1686,45.6746,107067.0
2020-04-15 15:20:00,56.89,57.12,56.44,56.51,74472.0,45.6907,45.8754,45.3293,45.3855,74472.0
2020-04-15 15:30:00,56.48,56.57,56.33,56.42,57908.0,45.3614,45.4337,45.2409,45.3132,57908.0
2020-04-15 15:40:00,56.48,56.94,56.33,56.8,72224.0,45.3614,45.7308,45.2409,45.6184,72224.0
2020-04-15 15:50:00,56.73,56.82,56.4,56.48,277376.0,45.5622,45.6344,45.2971,45.3614,277376.0
2020-04-16 09:30:00,55.97,56.39,54.26,54.38,202099.0,44.9518,45.2891,43.5784,43.6748,202099.0
2020-04-16 09:40:00,54.47,54.92,54.3,54.5,72919.0,43.7471,44.1085,43.6105,43.7712,72919.0
2020-04-16 09:50:00,54.51,54.73,53.75,53.76,90033.0,43.7792,43.9559,43.1688,43.1768,90033.0
2020-04-16 10:00:00,53.77,54.44,53.74,54.29,63493.0,43.1849,43.723,43.1608,43.6025,63493.0
2020-04-16 10:10:00,54.24,54.26,53.65,53.65,69915.0,43.5623,43.5784,43.0885,43.0885,69915.0
2020-04-16 10:20:00,53.59,54.29,53.56,54.29,56919.0,43.0403,43.6025,43.0162,43.6025,56919.0
2020-04-16 10:30:00,54.29,54.41,54.11,54.18,58257.0,43.6025,43.6989,43.4579,43.5142,58257.0
2020-04-16 10:40:00,54.15,54.44,53.95,54.04,51814.0,43.4901,43.723,43.3294,43.4017,51814.0
2020-04-16 10:50:00,54.01,54.58,53.91,54.41,59476.0,43.3776,43.8354,43.2973,43.6989,59476.0
2020-04-16 11:00:00,54.4,54.78,54.3,54.73,75737.0,43.6908,43.996,43.6105,43.9559,75737.0
2020-04-16 11:10:00,54.73,54.76,54.24,54.27,50601.0,43.9559,43.98,43.5623,43.5864,50601.0
2020-04-16 11:20:00,54.3,54.32,53.86,53.86,49871.0,43.6105,43.6266,43.2571,43.2571,49871.0
2020-04-16 11:30:00,53.86,53.89,53.52,53.74,75156.0,43.2571,43.2812,42.9841,43.1608,75156.0
2020-04-16 11:40:00,53.75,53.94,53.71,53.81,46104.0,43.1688,43.3214,43.1367,43.217,46104.0
2020-04-16 11:50:00,53.82,54.21,53.79,54.1,42720.0,43.225,43.5382,43.2009,43.4499,42720.0
2020-04-16 12:00:00,54.11,54.29,54.06,54.21,59056.0,43.4579,43.6025,43.4178,43.5382,59056.0
2020-04-16 12:10:00,54.2,54.27,54.05,54.09,77894.0,43.5302,43.5864,43.4097,43.4419,77894.0
2020-04-16 12:20:00,54.1,54.44,54.08,54.4,70992.0,43.4499,43.723,43.4338,43.6908,70992.0
2020-04-16 12:30:00,54.41,54.46,54.21,54.41,56830.0,43.6989,43.739,43.5382,43.6989,56830.0
2020-04-16 12:40:00,54.38,54.5,54.04,54.25,66286.0,43.6748,43.7712,43.4017,43.5704,66286.0
2020-04-16 12:50:00,54.26,54.29,53.86,54.11,48603.0,43.5784,43.6025,43.2571,43.4579,48603.0
2020-04-16 13:00:00,54.11,54.2,53.97,54.0,46191.0,43.4579,43.5302,43.3455,43.3696,46191.0
2020-04-16 13:10:00,54.03,54.04,53.68,53.86,37959.0,43.3937,43.4017,43.1126,43.2571,37959.0
2020-04-16 13:20:00,53.9,54.06,53.79,54.02,35705.0,43.2893,43.4178,43.2009,43.3857,35705.0
2020-04-16 13:30:00,54.01,54.34,54.01,54.19,52924.0,43.3776,43.6427,43.3776,43.5222,52924.0
2020-04-16 13:40:00,54.22,54.33,53.93,53.94,51069.0,43.5463,43.6346,43.3134,43.3214,51069.0
2020-04-16 13:50:00,53.95,53.98,53.67,53.84,60137.0,43.3294,43.3535,43.1046,43.2411,60137.0
2020-04-16 14:00:00,53.84,54.21,53.7,54.17,50415.0,43.2411,43.5382,43.1286,43.5061,50415.0
2020-04-16 14:10:00,54.19,54.24,54.03,54.22,47403.0,43.5222,43.5623,43.3937,43.5463,47403.0
2020-04-16 14:20:00,54.22,54.35,54.05,54.3,40157.0,43.5463,43.6507,43.4097,43.6105,40157.0
2020-04-16 14:30:00,54.26,54.27,53.9,54.01,49955.0,43.5784,43.5864,43.2893,43.3776,49955.0
2020-04-16 14:40:00,53.95,54.01,53.79,53.85,51434.0,43.3294,43.3776,43.2009,43.2491,51434.0
2020-04-16 14:50:00,53.84,54.0,53.76,53.79,63811.0,43.2411,43.3696,43.1768,43.2009,63811.0
2020-04-16 15:00:00,53.8,53.85,53.58,53.58,57426.0,43.209,43.2491,43.0323,43.0323,57426.0
2020-04-16 15:10:00,53.59,53.74,53.54,53.55,47081.0,43.0403,43.1608,43.0001,43.0082,47081.0
2020-04-16 15:20:00,53.53,53.8,53.53,53.7,70309.0,42.9921,43.209,42.9921,43.1286,70309.0
2020-04-16 15:30:00,53.7,53.79,53.53,53.57,85631.0,43.1286,43.2009,42.9921,43.0242,85631.0
2020-04-16 15:40:00,53.57,53.66,53.53,53.59,87469.0,43.0242,43.0965,42.9921,43.0403,87469.0
2020-04-16 15:50:00,53.58,53.77,53.16,53.53,565575.0,43.0323,43.1849,42.695,42.9921,565575.0
2020-04-17 09:30:00,54.95,56.44,54.64,56.3,286091.0,44.1326,45.3293,43.8836,45.2168,286091.0
2020-04-17 09:40:00,56.33,56.75,56.03,56.58,128385.0,45.2409,45.5782,45.0,45.4417,128385.0
2020-04-17 09:50:00,56.55,57.21,56.38,56.89,113004.0,45.4176,45.9477,45.2811,45.6907,113004.0
2020-04-17 10:00:00,56.82,57.16,56.65,56.85,101526.0,45.6344,45.9075,45.4979,45.6585,101526.0
2020-04-17 10:10:00,56.9,57.06,56.06,56.15,110065.0,45.6987,45.8272,45.0241,45.0963,110065.0
2020-04-17 10:20:00,56.06,56.55,56.04,56.27,72339.0,45.0241,45.4176,45.008,45.1927,72339.0
2020-04-17 10:30:00,56.23,56.26,55.94,56.17,82416.0,45.1606,45.1847,44.9277,45.1124,82416.0
2020-04-17 10:40:00,56.19,56.35,56.05,56.17,130497.0,45.1285,45.257,45.016,45.1124,130497.0
2020-04-17 10:50:00,56.16,56.61,56.12,56.47,115778.0,45.1044,45.4658,45.0722,45.3533,115778.0
2020-04-17 11:00:00,56.44,56.77,56.38,56.74,64274.0,45.3293,45.5943,45.2811,45.5702,64274.0
2020-04-17 11:10:00,56.73,57.08,56.67,57.01,87053.0,45.5622,45.8433,45.514,45.787,87053.0
2020-04-17 11:20:00,56.99,57.3,56.82,57.24,90113.0,45.771,46.02,45.6344,45.9718,90113.0
2020-04-17 11:30:00,57.25,57.92,57.07,57.9,93628.0,45.9798,46.5179,45.8352,46.5018,93628.0
2020-04-17 11:40:00,57.89,58.05,57.56,57.61,57738.0,46.4938,46.6223,46.2288,46.2689,57738.0
2020-04-17 11:50:00,57.56,57.64,57.2,57.63,54063.0,46.2288,46.293,45.9396,46.285,54063.0
2020-04-17 12:00:00,57.68,57.93,57.53,57.84,66005.0,46.3251,46.5259,46.2047,46.4536,66005.0
2020-04-17 12:10:00,57.84,58.2,57.79,58.2,94073.0,46.4536,46.7428,46.4135,46.7428,94073.0
2020-04-17 12:20:00,58.19,58.39,57.69,57.76,91894.0,46.7347,46.8954,46.3332,46.3894,91894.0
2020-04-17 12:30:00,57.74,58.17,57.7,58.16,55072.0,46.3733,46.7187,46.3412,46.7107,55072.0
2020-04-17 12:40:00,58.16,58.93,58.15,58.9,89018.0,46.7107,47.3291,46.7026,47.305,89018.0
2020-04-17 12:50:00,58.88,58.94,58.67,58.75,55639.0,47.2889,47.3371,47.1203,47.1845,55639.0
2020-04-17 13:00:00,58.73,58.79,58.53,58.65,44451.0,47.1684,47.2166,47.0078,47.1042,44451.0
2020-04-17 13:10:00,58.62,59.23,58.58,59.11,70290.0,47.0801,47.57,47.048,47.4736,70290.0
2020-04-17 13:20:00,59.1,59.2,58.8,59.09,116694.0,47.4656,47.5459,47.2247,47.4576,116694.0
2020-04-17 13:30:00,59.08,59.18,58.93,59.18,63829.0,47.4495,47.5299,47.3291,47.5299,63829.0
2020-04-17 13:40:00,59.17,59.17,58.46,58.46,57408.0,47.5218,47.5218,46.9516,46.9516,57408.0
2020-04-17 13:50:00,58.45,58.99,58.4,58.73,59200.0,46.9436,47.3773,46.9034,47.1684,59200.0
2020-04-17 14:00:00,58.75,58.8,58.62,58.77,39239.0,47.1845,47.2247,47.0801,47.2006,39239.0
2020-04-17 14:10:00,58.75,58.83,58.47,58.66,44167.0,47.1845,47.2488,46.9596,47.1122,44167.0
2020-04-17 14:20:00,58.63,58.82,58.56,58.58,62402.0,47.0881,47.2407,47.0319,47.048,62402.0
2020-04-17 14:30:00,58.6,58.89,58.36,58.72,98536.0,47.064,47.2969,46.8713,47.1604,98536.0
2020-04-17 14:40:00,58.72,58.84,58.64,58.66,60891.0,47.1604,47.2568,47.0962,47.1122,60891.0
2020-04-17 14:50:00,58.66,58.67,58.3,58.5,53610.0,47.1122,47.1203,46.8231,46.9837,53610.0
2020-04-17 15:00:00,58.51,58.72,58.43,58.68,45178.0,46.9918,47.1604,46.9275,47.1283,45178.0
2020-04-17 15:10:00,58.7,58.74,58.6,58.67,43154.0,47.1443,47.1765,47.064,47.1203,43154.0
2020-04-17 15:20:00,58.65,58.67,58.43,58.56,63539.0,47.1042,47.1203,46.9275,47.0319,63539.0
2020-04-17 15:30:00,58.56,58.94,58.56,58.92,77877.0,47.0319,47.3371,47.0319,47.321,77877.0
2020-04-17 15:40:00,58.91,59.28,58.88,59.2,137268.0,47.313,47.6102,47.2889,47.5459,137268.0
2020-04-17 15:50:00,59.21,59.69,59.2,59.54,293908.0,47.554,47.9395,47.5459,47.819,293908.0
2020-04-20 09:30:00,57.0,57.98,56.51,57.82,200965.0,45.779,46.5661,45.3855,46.4376,200965.0
2020-04-20 09:40:00,57.82,59.08,57.77,58.99,66955.0,46.4376,47.4495,46.3974,47.3773,66955.0
2020-04-20 09:50:00,58.91,59.52,58.91,59.39,113707.0,47.313,47.8029,47.313,47.6985,113707.0
2020-04-20 10:00:00,59.32,59.35,58.69,58.78,83960.0,47.6423,47.6664,47.1363,47.2086,83960.0
2020-04-20 10:10:00,58.83,58.86,58.2,58.35,57154.0,47.2488,47.2729,46.7428,46.8633,57154.0
2020-04-20 10:20:00,58.35,58.37,57.92,57.99,50268.0,46.8633,46.8793,46.5179,46.5741,50268.0
2020-04-20 10:30:00,58.02,58.62,57.98,58.56,49325.0,46.5982,47.0801,46.5661,47.0319,49325.0
2020-04-20 10:40:00,58.55,59.82,58.52,59.72,104630.0,47.0239,48.0439,46.9998,47.9636,104630.0
2020-04-20 10:50:00,59.69,60.1,59.65,59.83,76401.0,47.9395,48.2687,47.9073,48.0519,76401.0
2020-04-20 11:00:00,59.85,60.28,59.6,59.69,68748.0,48.068,48.4133,47.8672,47.9395,68748.0
2020-04-20 11:10:00,59.73,59.75,59.14,59.62,70018.0,47.9716,47.9876,47.4977,47.8832,70018.0
2020-04-20 11:20:00,59.53,59.8,59.41,59.59,31575.0,47.811,48.0278,47.7146,47.8591,31575.0
2020-04-20 11:30:00,59.6,59.93,59.39,59.77,35798.0,47.8672,48.1322,47.6985,48.0037,35798.0
2020-04-20 11:40:00,59.79,59.86,59.64,59.78,45996.0,48.0198,48.076,47.8993,48.0117,45996.0
2020-04-20 11:50:00,59.77,59.8,59.51,59.61,40508.0,48.0037,48.0278,47.7949,47.8752,40508.0
2020-04-20 12:00:00,59.6,59.65,59.46,59.53,43011.0,47.8672,47.9073,47.7547,47.811,43011.0
2020-04-20 12:10:00,59.5,59.5,59.05,59.26,39135.0,47.7869,47.7869,47.4254,47.5941,39135.0
2020-04-20 12:20:00,59.23,59.41,59.01,59.21,56077.0,47.57,47.7146,47.3933,47.554,56077.0
2020-04-20 12:30:00,59.28,59.6,59.19,59.42,27409.0,47.6102,47.8672,47.5379,47.7226,27409.0
2020-04-20 12:40:00,59.49,59.5,59.22,59.34,24221.0,47.7788,47.7869,47.562,47.6584,24221.0
2020-04-20 12:50:00,59.35,59.39,58.96,59.07,49106.0,47.6664,47.6985,47.3532,47.4415,49106.0
2020-04-20 13:00:00,59.1,59.15,58.73,58.96,39765.0,47.4656,47.5058,47.1684,47.3532,39765.0
2020-04-20 13:10:00,58.96,59.07,58.68,58.73,26300.0,47.3532,47.4415,47.1283,47.1684,26300.0
2020-04-20 13:20:00,58.73,58.86,58.56,58.75,53465.0,47.1684,47.2729,47.0319,47.1845,53465.0
2020-04-20 13:30:00,58.76,58.8,58.36,58.72,27004.0,47.1925,47.2247,46.8713,47.1604,27004.0
2020-04-20 13:40:00,58.73,58.97,58.71,58.79,39399.0,47.1684,47.3612,47.1524,47.2166,39399.0
2020-04-20 13:50:00,58.84,58.93,58.75,58.77,33555.0,47.2568,47.3291,47.1845,47.2006,33555.0
2020-04-20 14:00:00,58.75,58.99,58.57,58.65,36968.0,47.1845,47.3773,47.0399,47.1042,36968.0
2020-04-20 14:10:00,58.64,58.73,58.0,58.08,53013.0,47.0962,47.1684,46.5822,46.6464,53013.0
2020-04-20 14:20:00,58.1,58.16,57.37,57.38,53859.0,46.6625,46.7107,46.0762,46.0842,53859.0
2020-04-20 14:30:00,57.37,58.06,57.36,57.87,56456.0,46.0762,46.6303,46.0681,46.4777,56456.0
2020-04-20 14:40:00,57.89,58.06,57.59,57.8,57744.0,46.4938,46.6303,46.2529,46.4215,57744.0
2020-04-20 14:50:00,57.84,57.95,57.51,57.55,87206.0,46.4536,46.542,46.1886,46.2207,87206.0
2020-04-20 15:00:00,57.59,58.23,57.56,57.78,67125.0,46.2529,46.7669,46.2288,46.4055,67125.0
2020-04-20 15:10:00,57.8,57.92,57.64,57.77,32769.0,46.4215,46.5179,46.293,46.3974,32769.0
2020-04-20 15:20:00,57.78,58.15,57.71,58.09,56074.0,46.4055,46.7026,46.3492,46.6544,56074.0
2020-04-20 15:30:00,58.09,58.55,57.93,58.33,66861.0,46.6544,47.0239,46.5259,46.8472,66861.0
2020-04-20 15:40:00,58.35,58.57,58.27,58.41,55842.0,46.8633,47.0399,46.799,46.9114,55842.0
2020-04-20 15:50:00,58.36,58.41,58.08,58.12,201937.0,46.8713,46.9114,46.6464,46.6785,201937.0
2020-04-21 09:30:00,55.51,56.0,54.41,55.38,231294.0,44.5823,44.9759,43.6989,44.4779,231294.0
2020-04-21 09:40:00,55.44,56.61,55.32,56.42,133858.0,44.5261,45.4658,44.4297,45.3132,133858.0
2020-04-21 09:50:00,56.41,57.29,56.23,56.8,95423.0,45.3052,46.0119,45.1606,45.6184,95423.0
2020-04-21 10:00:00,56.8,56.91,56.29,56.45,155722.0,45.6184,45.7067,45.2088,45.3373,155722.0
2020-04-21 10:10:00,56.48,57.27,56.26,57.22,50093.0,45.3614,45.9959,45.1847,45.9557,50093.0
2020-04-21 10:20:00,57.21,57.77,57.18,57.68,46414.0,45.9477,46.3974,45.9236,46.3251,46414.0
2020-04-21 10:30:00,57.74,57.78,57.16,57.4,26235.0,46.3733,46.4055,45.9075,46.1003,26235.0
2020-04-21 10:40:00,57.36,57.49,57.11,57.43,30116.0,46.0681,46.1725,45.8674,46.1244,30116.0
2020-04-21 10:50:00,57.45,58.0,57.45,57.95,49802.0,46.1404,46.5822,46.1404,46.542,49802.0
2020-04-21 11:00:00,57.86,57.86,56.82,56.93,64114.0,46.4697,46.4697,45.6344,45.7228,64114.0
2020-04-21 11:10:00,56.87,57.2,56.71,57.2,40336.0,45.6746,45.9396,45.5461,45.9396,40336.0
2020-04-21 11:20:00,57.12,57.32,56.65,56.65,40138.0,45.8754,46.036,45.4979,45.4979,40138.0
2020-04-21 11:30:00,56.69,57.11,56.34,56.52,60739.0,45.53,45.8674,45.2489,45.3935,60739.0
2020-04-21 11:40:00,56.45,56.53,56.22,56.22,40110.0,45.3373,45.4015,45.1526,45.1526,40110.0
2020-04-21 11:50:00,56.21,56.49,56.0,56.41,69733.0,45.1445,45.3694,44.9759,45.3052,69733.0
2020-04-21 12:00:00,56.44,56.44,56.13,56.38,24207.0,45.3293,45.3293,45.0803,45.2811,24207.0
2020-04-21 12:10:00,56.43,56.69,56.33,56.45,35129.0,45.3212,45.53,45.2409,45.3373,35129.0
2020-04-21 12:20:00,56.33,56.56,56.2,56.22,22986.0,45.2409,45.4256,45.1365,45.1526,22986.0
2020-04-21 12:30:00,56.22,56.28,56.02,56.15,41008.0,45.1526,45.2007,44.9919,45.0963,41008.0
2020-04-21 12:40:00,56.16,56.32,56.03,56.22,41163.0,45.1044,45.2329,45.0,45.1526,41163.0
2020-04-21 12:50:00,56.3,56.51,56.26,56.39,26194.0,45.2168,45.3855,45.1847,45.2891,26194.0
2020-04-21 13:00:00,56.36,56.6,56.14,56.23,32922.0,45.265,45.4578,45.0883,45.1606,32922.0
2020-04-21 13:10:00,56.12,56.32,55.98,56.17,63372.0,45.0722,45.2329,44.9598,45.1124,63372.0
2020-04-21 13:20:00,56.19,56.59,56.16,56.49,32172.0,45.1285,45.4497,45.1044,45.3694,32172.0
2020-04-21 13:30:00,56.49,56.56,56.34,56.47,31541.0,45.3694,45.4256,45.2489,45.3533,31541.0
2020-04-21 13:40:00,56.37,56.42,55.82,55.84,43272.0,45.273,45.3132,44.8313,44.8474,43272.0
2020-04-21 13:50:00,55.81,56.09,55.74,56.07,46495.0,44.8233,45.0482,44.7671,45.0321,46495.0
2020-04-21 14:00:00,56.01,56.2,55.88,56.01,25956.0,44.9839,45.1365,44.8795,44.9839,25956.0
2020-04-21 14:10:00,55.96,56.19,55.96,56.14,33525.0,44.9437,45.1285,44.9437,45.0883,33525.0
2020-04-21 14:20:00,56.12,56.64,56.09,56.53,73477.0,45.0722,45.4899,45.0482,45.4015,73477.0
2020-04-21 14:30:00,56.57,56.79,56.37,56.78,60100.0,45.4337,45.6104,45.273,45.6023,60100.0
2020-04-21 14:40:00,56.75,56.89,56.46,56.86,70087.0,45.5782,45.6907,45.3453,45.6666,70087.0
2020-04-21 14:50:00,56.89,57.29,56.83,57.18,59327.0,45.6907,46.0119,45.6425,45.9236,59327.0
2020-04-21 15:00:00,57.2,57.47,56.94,57.07,51617.0,45.9396,46.1565,45.7308,45.8352,51617.0
2020-04-21 15:10:00,57.09,57.2,57.0,57.1,48588.0,45.8513,45.9396,45.779,45.8593,48588.0
2020-04-21 15:20:00,57.09,57.25,56.91,56.91,44227.0,45.8513,45.9798,45.7067,45.7067,44227.0
2020-04-21 15:30:00,56.92,57.38,56.78,57.18,96380.0,45.7148,46.0842,45.6023,45.9236,96380.0
2020-04-21 15:40:00,57.18,57.39,57.03,57.03,80249.0,45.9236,46.0922,45.8031,45.8031,80249.0
2020-04-21 15:50:00,57.0,57.18,56.78,56.81,176933.0,45.779,45.9236,45.6023,45.6264,176933.0
2020-04-22 09:30:00,59.67,59.87,58.51,59.73,144048.0,47.9234,48.084,46.9918,47.9716,144048.0
2020-04-22 09:40:00,59.73,59.73,58.42,58.42,73836.0,47.9716,47.9716,46.9195,46.9195,73836.0
2020-04-22 09:50:00,58.43,58.65,57.92,57.93,89707.0,46.9275,47.1042,46.5179,46.5259,89707.0
2020-04-22 10:00:00,58.04,58.04,57.53,57.9,61090.0,46.6143,46.6143,46.2047,46.5018,61090.0
2020-04-22 10:10:00,57.88,57.94,57.35,57.88,91736.0,46.4858,46.534,46.0601,46.4858,91736.0
2020-04-22 10:20:00,57.8,58.06,57.62,57.92,74158.0,46.4215,46.6303,46.277,46.5179,74158.0
2020-04-22 10:30:00,57.91,58.4,57.46,58.4,100885.0,46.5099,46.9034,46.1485,46.9034,100885.0
2020-04-22 10:40:00,58.4,58.82,58.31,58.49,75281.0,46.9034,47.2407,46.8311,46.9757,75281.0
2020-04-22 10:50:00,58.49,58.56,57.99,58.11,56802.0,46.9757,47.0319,46.5741,46.6705,56802.0
2020-04-22 11:00:00,58.18,58.18,57.85,57.99,53503.0,46.7267,46.7267,46.4617,46.5741,53503.0
2020-04-22 11:10:00,57.93,58.38,57.88,58.12,50541.0,46.5259,46.8873,46.4858,46.6785,50541.0
2020-04-22 11:20:00,58.09,58.28,57.92,58.04,32130.0,46.6544,46.807,46.5179,46.6143,32130.0
2020-04-22 11:30:00,58.11,58.43,58.07,58.14,58010.0,46.6705,46.9275,46.6384,46.6946,58010.0
2020-04-22 11:40:00,58.14,58.46,58.08,58.42,28022.0,46.6946,46.9516,46.6464,46.9195,28022.0
2020-04-22 11:50:00,58.37,58.42,58.04,58.14,32118.0,46.8793,46.9195,46.6143,46.6946,32118.0
2020-04-22 12:00:00,58.12,58.24,57.99,58.04,33302.0,46.6785,46.7749,46.5741,46.6143,33302.0
2020-04-22 12:10:00,58.06,58.14,57.82,57.93,72263.0,46.6303,46.6946,46.4376,46.5259,72263.0
2020-04-22 12:20:00,57.93,58.22,57.85,58.2,69967.0,46.5259,46.7588,46.4617,46.7428,69967.0
2020-04-22 12:30:00,58.2,58.35,57.96,58.03,44895.0,46.7428,46.8633,46.55,46.6062,44895.0
2020-04-22 12:40:00,58.03,58.15,57.95,58.0,36679.0,46.6062,46.7026,46.542,46.5822,36679.0
2020-04-22 12:50:00,58.01,58.01,57.69,57.72,34414.0,46.5902,46.5902,46.3332,46.3573,34414.0
2020-04-22 13:00:00,57.7,57.77,57.56,57.7,49145.0,46.3412,46.3974,46.2288,46.3412,49145.0
2020-04-22 13:10:00,57.71,57.85,57.7,57.78,26338.0,46.3492,46.4617,46.3412,46.4055,26338.0
2020-04-22 13:20:00,57.75,57.91,57.59,57.88,46069.0,46.3814,46.5099,46.2529,46.4858,46069.0
2020-04-22 13:30:00,57.87,58.04,57.79,57.86,27344.0,46.4777,46.6143,46.4135,46.4697,27344.0
2020-04-22 13:40:00,57.92,57.93,57.8,57.81,18378.0,46.5179,46.5259,46.4215,46.4296,18378.0
2020-04-22 13:50:00,57.8,57.92,57.73,57.78,38187.0,46.4215,46.5179,46.3653,46.4055,38187.0
2020-04-22 14:00:00,57.78,57.96,57.72,57.93,31264.0,46.4055,46.55,46.3573,46.5259,31264.0
2020-04-22 14:10:00,57.93,58.0,57.77,57.79,34290.0,46.5259,46.5822,46.3974,46.4135,34290.0
2020-04-22 14:20:00,57.81,57.95,57.78,57.86,22283.0,46.4296,46.542,46.4055,46.4697,22283.0
2020-04-22 14:30:00,57.87,58.16,57.87,58.12,19638.0,46.4777,46.7107,46.4777,46.6785,19638.0
2020-04-22 14:40:00,58.14,58.24,58.03,58.19,29055.0,46.6946,46.7749,46.6062,46.7347,29055.0
2020-04-22 14:50:00,58.21,58.33,58.16,58.26,23045.0,46.7508,46.8472,46.7107,46.791,23045.0
2020-04-22 15:00:00,58.28,58.31,58.16,58.24,27706.0,46.807,46.8311,46.7107,46.7749,27706.0
2020-04-22 15:10:00,58.22,58.29,58.02,58.29,61004.0,46.7588,46.8151,46.5982,46.8151,61004.0
2020-04-22 15:20:00,58.29,58.38,58.13,58.16,39852.0,46.8151,46.8873,46.6866,46.7107,39852.0
2020-04-22 15:30:00,58.14,58.3,58.0,58.3,53993.0,46.6946,46.8231,46.5822,46.8231,53993.0
2020-04-22 15:40:00,58.31,58.45,58.26,58.4,46058.0,46.8311,46.9436,46.791,46.9034,46058.0
2020-04-22 15:50:00,58.42,58.73,58.12,58.13,175590.0,46.9195,47.1684,46.6785,46.6866,175590.0
2020-04-23 09:30:00,60.07,60.07,59.15,59.61,124470.0,48.2447,48.2447,47.5058,47.8752,124470.0
2020-04-23 09:40:00,59.64,59.66,58.85,58.91,78030.0,47.8993,47.9154,47.2648,47.313,78030.0
2020-04-23 09:50:00,58.96,59.02,58.48,59.0,66826.0,47.3532,47.4014,46.9677,47.3853,66826.0
2020-04-23 10:00:00,58.98,59.1,58.65,59.08,90096.0,47.3692,47.4656,47.1042,47.4495,90096.0
2020-04-23 10:10:00,59.1,59.26,58.91,58.96,89344.0,47.4656,47.5941,47.313,47.3532,89344.0
2020-04-23 10:20:00,59.0,59.45,58.95,59.41,129769.0,47.3853,47.7467,47.3451,47.7146,129769.0
2020-04-23 10:30:00,59.4,59.73,59.24,59.71,105919.0,47.7065,47.9716,47.578,47.9555,105919.0
2020-04-23 10:40:00,59.71,60.32,59.69,60.11,96519.0,47.9555,48.4454,47.9395,48.2768,96519.0
2020-04-23 10:50:00,60.12,60.22,59.76,60.17,57421.0,48.2848,48.3651,47.9957,48.325,57421.0
2020-04-23 11:00:00,60.06,60.41,59.84,60.39,57333.0,48.2366,48.5177,48.0599,48.5017,57333.0
2020-04-23 11:10:00,60.39,60.54,60.12,60.52,56772.0,48.5017,48.6221,48.2848,48.6061,56772.0
2020-04-23 11:20:00,60.5,60.64,60.32,60.5,32715.0,48.59,48.7024,48.4454,48.59,32715.0
2020-04-23 11:30:00,60.51,60.55,59.53,59.53,67942.0,48.598,48.6302,47.811,47.811,67942.0
2020-04-23 11:40:00,59.59,59.94,59.57,59.74,45312.0,47.8591,48.1402,47.8431,47.9796,45312.0
2020-04-23 11:50:00,59.71,60.0,59.66,59.92,61213.0,47.9555,48.1884,47.9154,48.1242,61213.0
2020-04-23 12:00:00,59.94,60.26,59.88,60.02,150400.0,48.1402,48.3972,48.0921,48.2045,150400.0
2020-04-23 12:10:00,60.01,60.11,59.72,59.91,72114.0,48.1965,48.2768,47.9636,48.1161,72114.0
2020-04-23 12:20:00,59.9,60.26,59.87,60.02,58128.0,48.1081,48.3972,48.084,48.2045,58128.0
2020-04-23 12:30:00,60.03,60.1,59.88,60.04,23497.0,48.2125,48.2687,48.0921,48.2206,23497.0
2020-04-23 12:40:00,60.02,60.11,58.74,59.01,122612.0,48.2045,48.2768,47.1765,47.3933,122612.0
2020-04-23 12:50:00,58.98,59.11,58.36,58.93,72561.0,47.3692,47.4736,46.8713,47.3291,72561.0
2020-04-23 13:00:00,58.97,59.36,58.92,59.23,57975.0,47.3612,47.6744,47.321,47.57,57975.0
2020-04-23 13:10:00,59.25,59.73,59.24,59.4,46975.0,47.5861,47.9716,47.578,47.7065,46975.0
2020-04-23 13:20:00,59.4,59.4,59.0,59.19,28387.0,47.7065,47.7065,47.3853,47.5379,28387.0
2020-04-23 13:30:00,59.2,59.52,59.16,59.27,35625.0,47.5459,47.8029,47.5138,47.6021,35625.0
2020-04-23 13:40:00,59.28,59.33,58.89,59.03,47372.0,47.6102,47.6503,47.2969,47.4094,47372.0
2020-04-23 13:50:00,59.04,59.22,58.95,59.22,35998.0,47.4174,47.562,47.3451,47.562,35998.0
2020-04-23 14:00:00,59.15,59.39,58.98,58.99,33000.0,47.5058,47.6985,47.3692,47.3773,33000.0
2020-04-23 14:10:00,58.99,59.36,58.85,59.27,37781.0,47.3773,47.6744,47.2648,47.6021,37781.0
2020-04-23 14:20:00,59.26,59.5,59.2,59.49,26822.0,47.5941,47.7869,47.5459,47.7788,26822.0
2020-04-23 14:30:00,59.47,59.58,59.35,59.47,42039.0,47.7628,47.8511,47.6664,47.7628,42039.0
2020-04-23 14:40:00,59.5,59.81,59.5,59.73,37699.0,47.7869,48.0358,47.7869,47.9716,37699.0
2020-04-23 14:50:00,59.69,60.23,59.66,60.1,98117.0,47.9395,48.3732,47.9154,48.2687,98117.0
2020-04-23 15:00:00,60.11,60.23,60.03,60.09,55218.0,48.2768,48.3732,48.2125,48.2607,55218.0
2020-04-23 15:10:00,60.09,60.13,59.79,59.84,71790.0,48.2607,48.2928,48.0198,48.0599,71790.0
2020-04-23 15:20:00,59.82,60.2,59.79,60.18,40316.0,48.0439,48.3491,48.0198,48.333,40316.0
2020-04-23 15:30:00,60.18,60.4,60.07,60.26,64050.0,48.333,48.5097,48.2447,48.3972,64050.0
2020-04-23 15:40:00,60.32,60.38,60.13,60.38,89950.0,48.4454,48.4936,48.2928,48.4936,89950.0
2020-04-23 15:50:00,60.32,60.39,59.91,59.92,130957.0,48.4454,48.5017,48.1161,48.1242,130957.0
2020-04-24 09:30:00,61.0,61.62,60.62,61.56,167935.0,48.9916,49.4895,48.6864,49.4413,167935.0
2020-04-24 09:40:00,61.51,61.51,60.64,60.87,76367.0,49.4012,49.4012,48.7024,48.8872,76367.0
2020-04-24 09:50:00,60.89,61.02,60.59,60.8,87306.0,48.9032,49.0076,48.6623,48.8309,87306.0
2020-04-24 10:00:00,60.78,61.0,60.53,60.53,48202.0,48.8149,48.9916,48.6141,48.6141,48202.0
2020-04-24 10:10:00,60.58,60.59,59.93,60.29,116057.0,48.6543,48.6623,48.1322,48.4213,116057.0
2020-04-24 10:20:00,60.26,60.28,59.66,59.8,50942.0,48.3972,48.4133,47.9154,48.0278,50942.0
2020-04-24 10:30:00,59.78,60.07,59.71,60.02,33658.0,48.0117,48.2447,47.9555,48.2045,33658.0
2020-04-24 10:40:00,60.09,60.54,59.96,60.49,98596.0,48.2607,48.6221,48.1563,48.582,98596.0
2020-04-24 10:50:00,60.57,60.65,60.28,60.54,68119.0,48.6462,48.7105,48.4133,48.6221,68119.0
2020-04-24 11:00:00,60.57,60.63,60.1,60.1,39173.0,48.6462,48.6944,48.2687,48.2687,39173.0
2020-04-24 11:10:00,60.07,60.13,59.75,59.87,49023.0,48.2447,48.2928,47.9876,48.084,49023.0
2020-04-24 11:20:00,59.89,60.17,59.89,59.9,37961.0,48.1001,48.325,48.1001,48.1081,37961.0
2020-04-24 11:30:00,59.92,59.98,59.62,59.94,61445.0,48.1242,48.1724,47.8832,48.1402,61445.0
2020-04-24 11:40:00,59.93,60.27,59.79,60.24,43183.0,48.1322,48.4053,48.0198,48.3812,43183.0
2020-04-24 11:50:00,60.23,60.23,60.03,60.14,20655.0,48.3732,48.3732,48.2125,48.3009,20655.0
2020-04-24 12:00:00,60.12,60.24,60.0,60.21,29341.0,48.2848,48.3812,48.1884,48.3571,29341.0
2020-04-24 12:10:00,60.18,60.19,59.75,59.8,32575.0,48.333,48.341,47.9876,48.0278,32575.0
2020-04-24 12:20:00,59.8,59.88,59.53,59.87,36382.0,48.0278,48.0921,47.811,48.084,36382.0
2020-04-24 12:30:00,59.76,60.0,59.76,60.0,21725.0,47.9957,48.1884,47.9957,48.1884,21725.0
2020-04-24 12:40:00,60.02,60.44,59.94,60.39,35849.0,48.2045,48.5418,48.1402,48.5017,35849.0
2020-04-24 12:50:00,60.42,60.5,60.19,60.35,17977.0,48.5258,48.59,48.341,48.4695,17977.0
2020-04-24 13:00:00,60.33,60.34,60.19,60.32,22215.0,48.4535,48.4615,48.341,48.4454,22215.0
2020-04-24 13:10:00,60.31,60.45,60.22,60.42,16849.0,48.4374,48.5498,48.3651,48.5258,16849.0
2020-04-24 13:20:00,60.42,60.72,60.38,60.72,23043.0,48.5258,48.7667,48.4936,48.7667,23043.0
2020-04-24 13:30:00,60.71,60.76,60.44,60.58,31856.0,48.7587,48.7988,48.5418,48.6543,31856.0
2020-04-24 13:40:00,60.6,60.94,60.6,60.84,26399.0,48.6703,48.9434,48.6703,48.8631,26399.0
2020-04-24 13:50:00,60.87,61.21,60.81,61.17,62150.0,48.8872,49.1602,48.839,49.1281,62150.0
2020-04-24 14:00:00,61.17,61.21,60.98,61.07,32696.0,49.1281,49.1602,48.9755,49.0478,32696.0
2020-04-24 14:10:00,61.06,61.07,60.91,60.96,33122.0,49.0398,49.0478,48.9193,48.9594,33122.0
2020-04-24 14:20:00,61.03,61.07,60.9,61.05,44294.0,49.0157,49.0478,48.9113,49.0317,44294.0
2020-04-24 14:30:00,61.04,61.17,60.92,61.17,45519.0,49.0237,49.1281,48.9273,49.1281,45519.0
2020-04-24 14:40:00,61.16,61.42,61.16,61.38,32610.0,49.1201,49.3289,49.1201,49.2968,32610.0
2020-04-24 14:50:00,61.39,61.43,61.21,61.27,25298.0,49.3048,49.3369,49.1602,49.2084,25298.0
2020-04-24 15:00:00,61.27,61.37,61.12,61.35,46927.0,49.2084,49.2887,49.0879,49.2727,46927.0
2020-04-24 15:10:00,61.35,61.46,61.2,61.42,39048.0,49.2727,49.361,49.1522,49.3289,39048.0
2020-04-24 15:20:00,61.4,61.51,61.33,61.4,52338.0,49.3128,49.4012,49.2566,49.3128,52338.0
2020-04-24 15:30:00,61.41,61.41,61.11,61.29,88174.0,49.3209,49.3209,49.0799,49.2245,88174.0
2020-04-24 15:40:00,61.3,61.36,61.06,61.21,108948.0,49.2325,49.2807,49.0398,49.1602,108948.0
2020-04-24 15:50:00,61.21,61.22,60.43,60.61,242617.0,49.1602,49.1683,48.5338,48.6783,242617.0
2020-04-27 09:30:00,60.7,61.4,60.37,60.94,210080.0,48.7506,49.3128,48.4856,48.9434,210080.0
2020-04-27 09:40:00,60.94,60.98,60.27,60.75,102970.0,48.9434,48.9755,48.4053,48.7908,102970.0
2020-04-27 09:50:00,60.75,60.95,60.5,60.62,96279.0,48.7908,48.9514,48.59,48.6864,96279.0
2020-04-27 10:00:00,60.61,60.69,60.17,60.69,94828.0,48.6783,48.7426,48.325,48.7426,94828.0
2020-04-27 10:10:00,60.71,61.44,60.66,61.42,52345.0,48.7587,49.345,48.7185,49.3289,52345.0
2020-04-27 10:20:00,61.41,61.91,61.39,61.58,75610.0,49.3209,49.7224,49.3048,49.4574,75610.0
2020-04-27 10:30:00,61.56,61.68,61.11,61.21,87336.0,49.4413,49.5377,49.0799,49.1602,87336.0
2020-04-27 10:40:00,61.21,61.62,61.18,61.46,58047.0,49.1602,49.4895,49.1361,49.361,58047.0
2020-04-27 10:50:00,61.51,61.64,61.39,61.53,34831.0,49.4012,49.5056,49.3048,49.4172,34831.0
2020-04-27 11:00:00,61.54,61.84,61.44,61.77,53607.0,49.4253,49.6662,49.345,49.61,53607.0
2020-04-27 11:10:00,61.77,61.8,61.5,61.6,34917.0,49.61,49.6341,49.3931,49.4735,34917.0
2020-04-27 11:20:00,61.6,61.66,61.42,61.6,31499.0,49.4735,49.5216,49.3289,49.4735,31499.0
2020-04-27 11:30:00,61.6,62.27,61.58,62.15,53758.0,49.4735,50.0116,49.4574,49.9152,53758.0
2020-04-27 11:40:00,62.19,62.26,62.1,62.16,33422.0,49.9473,50.0035,49.875,49.9232,33422.0
2020-04-27 11:50:00,62.16,62.17,61.94,62.05,29680.0,49.9232,49.9312,49.7465,49.8349,29680.0
2020-04-27 12:00:00,62.07,62.45,62.01,62.24,48038.0,49.8509,50.1561,49.8027,49.9875,48038.0
2020-04-27 12:10:00,62.21,62.43,62.14,62.3,49142.0,49.9634,50.1401,49.9072,50.0357,49142.0
2020-04-27 12:20:00,62.32,62.56,62.28,62.38,45182.0,50.0517,50.2445,50.0196,50.0999,45182.0
2020-04-27 12:30:00,62.45,62.7,62.38,62.68,45354.0,50.1561,50.3569,50.0999,50.3408,45354.0
2020-04-27 12:40:00,62.67,62.76,62.4,62.59,55879.0,50.3328,50.4051,50.116,50.2686,55879.0
2020-04-27 12:50:00,62.61,62.94,62.59,62.88,55881.0,50.2846,50.5497,50.2686,50.5015,55881.0
2020-04-27 13:00:00,62.81,62.83,62.36,62.41,49330.0,50.4453,50.4613,50.0838,50.124,49330.0
2020-04-27 13:10:00,62.4,62.69,62.4,62.42,43594.0,50.116,50.3489,50.116,50.132,43594.0
2020-04-27 13:20:00,62.42,62.7,62.28,62.69,55026.0,50.132,50.3569,50.0196,50.3489,55026.0
2020-04-27 13:30:00,62.66,62.68,62.41,62.43,66621.0,50.3248,50.3408,50.124,50.1401,66621.0
2020-04-27 13:40:00,62.46,62.66,62.43,62.66,36587.0,50.1642,50.3248,50.1401,50.3248,36587.0
2020-04-27 13:50:00,62.65,62.83,62.61,62.8,32439.0,50.3168,50.4613,50.2846,50.4372,32439.0
2020-04-27 14:00:00,62.82,62.88,62.78,62.86,30714.0,50.4533,50.5015,50.4212,50.4854,30714.0
2020-04-27 14:10:00,62.85,63.09,62.84,63.08,43824.0,50.4774,50.6701,50.4694,50.6621,43824.0
2020-04-27 14:20:00,63.12,63.22,63.06,63.15,32721.0,50.6942,50.7745,50.646,50.7183,32721.0
2020-04-27 14:30:00,63.14,63.35,62.91,62.93,52662.0,50.7103,50.879,50.5256,50.5416,52662.0
2020-04-27 14:40:00,62.95,63.32,62.95,63.23,38238.0,50.5577,50.8549,50.5577,50.7826,38238.0
2020-04-27 14:50:00,63.23,63.5,63.21,63.49,56965.0,50.7826,50.9994,50.7665,50.9914,56965.0
2020-04-27 15:00:00,63.47,63.73,63.47,63.62,81722.0,50.9753,51.1841,50.9753,51.0958,81722.0
2020-04-27 15:10:00,63.62,63.83,63.5,63.62,50973.0,51.0958,51.2645,50.9994,51.0958,50973.0
2020-04-27 15:20:00,63.63,63.75,63.52,63.56,77843.0,51.1038,51.2002,51.0155,51.0476,77843.0
2020-04-27 15:30:00,63.57,64.0,63.51,63.96,87710.0,51.0556,51.401,51.0075,51.3689,87710.0
2020-04-27 15:40:00,63.96,64.13,63.88,64.03,97509.0,51.3689,51.5054,51.3046,51.4251,97509.0
2020-04-27 15:50:00,64.06,64.07,63.46,63.48,253862.0,51.4492,51.4572,50.9673,50.9834,253862.0
2020-04-28 09:30:00,65.15,66.23,65.14,65.52,225969.0,52.3246,53.192,52.3166,52.6218,225969.0
2020-04-28 09:40:00,65.5,65.84,65.25,65.37,71278.0,52.6057,52.8788,52.4049,52.5013,71278.0
2020-04-28 09:50:00,65.38,65.59,65.09,65.12,66988.0,52.5093,52.678,52.2764,52.3005,66988.0
2020-04-28 10:00:00,65.1,65.32,64.63,65.27,77637.0,52.2844,52.4611,51.907,52.421,77637.0
2020-04-28 10:10:00,65.24,65.71,65.03,65.66,80796.0,52.3969,52.7744,52.2282,52.7342,80796.0
2020-04-28 10:20:00,65.63,65.66,65.04,65.24,45099.0,52.7101,52.7342,52.2363,52.3969,45099.0
2020-04-28 10:30:00,65.3,65.51,65.04,65.49,46352.0,52.4451,52.6137,52.2363,52.5977,46352.0
2020-04-28 10:40:00,65.51,65.59,65.03,65.12,45209.0,52.6137,52.678,52.2282,52.3005,45209.0
2020-04-28 10:50:00,65.16,65.16,64.23,64.25,83958.0,52.3326,52.3326,51.5857,51.6018,83958.0
2020-04-28 11:00:00,64.29,65.15,64.29,65.03,44267.0,51.6339,52.3246,51.6339,52.2282,44267.0
2020-04-28 11:10:00,65.01,66.05,65.0,66.05,151780.0,52.2122,53.0474,52.2041,53.0474,151780.0
2020-04-28 11:20:00,66.1,66.92,66.05,66.83,161449.0,53.0876,53.7462,53.0474,53.6739,161449.0
2020-04-28 11:30:00,66.83,67.25,66.54,66.58,109201.0,53.6739,54.0112,53.441,53.4731,109201.0
2020-04-28 11:40:00,66.56,67.1,66.42,66.84,65606.0,53.457,53.8907,53.3446,53.6819,65606.0
2020-04-28 11:50:00,66.79,66.85,66.43,66.78,60392.0,53.6418,53.6899,53.3526,53.6337,60392.0
2020-04-28 12:00:00,66.78,67.23,66.65,67.03,109416.0,53.6337,53.9951,53.5293,53.8345,109416.0
2020-04-28 12:10:00,67.08,67.31,66.57,66.64,74139.0,53.8747,54.0594,53.4651,53.5213,74139.0
2020-04-28 12:20:00,66.64,67.08,66.58,67.08,56847.0,53.5213,53.8747,53.4731,53.8747,56847.0
2020-04-28 12:30:00,67.06,67.19,66.88,66.95,65580.0,53.8586,53.963,53.714,53.7703,65580.0
2020-04-28 12:40:00,66.95,67.0,66.52,66.75,48789.0,53.7703,53.8104,53.4249,53.6096,48789.0
2020-04-28 12:50:00,66.73,67.14,66.63,67.06,46388.0,53.5936,53.9229,53.5133,53.8586,46388.0
2020-04-28 13:00:00,67.02,67.17,66.93,66.97,48915.0,53.8265,53.947,53.7542,53.7863,48915.0
2020-04-28 13:10:00,66.98,67.02,66.76,66.77,55428.0,53.7944,53.8265,53.6177,53.6257,55428.0
2020-04-28 13:20:00,66.79,67.04,66.71,67.0,41369.0,53.6418,53.8425,53.5775,53.8104,41369.0
2020-04-28 13:30:00,66.97,67.05,66.55,66.66,79682.0,53.7863,53.8506,53.449,53.5373,79682.0
2020-04-28 13:40:00,66.66,67.13,66.66,67.0,56596.0,53.5373,53.9148,53.5373,53.8104,56596.0
2020-04-28 13:50:00,67.02,67.17,66.86,66.86,41397.0,53.8265,53.947,53.698,53.698,41397.0
2020-04-28 14:00:00,66.82,67.23,66.82,66.93,38702.0,53.6659,53.9951,53.6659,53.7542,38702.0
2020-04-28 14:10:00,66.94,67.2,66.93,67.07,37182.0,53.7622,53.971,53.7542,53.8666,37182.0
2020-04-28 14:20:00,67.08,67.52,67.07,67.52,45563.0,53.8747,54.228,53.8666,54.228,45563.0
2020-04-28 14:30:00,67.52,67.67,67.38,67.39,60870.0,54.228,54.3485,54.1156,54.1236,60870.0
2020-04-28 14:40:00,67.39,67.57,67.38,67.53,40489.0,54.1236,54.2682,54.1156,54.2361,40489.0
2020-04-28 14:50:00,67.55,67.6,67.21,67.31,51643.0,54.2521,54.2923,53.9791,54.0594,51643.0
2020-04-28 15:00:00,67.3,67.46,67.26,67.3,48026.0,54.0514,54.1799,54.0192,54.0514,48026.0
2020-04-28 15:10:00,67.31,67.37,67.21,67.34,46286.0,54.0594,54.1076,53.9791,54.0835,46286.0
2020-04-28 15:20:00,67.34,67.53,67.07,67.52,72151.0,54.0835,54.2361,53.8666,54.228,72151.0
2020-04-28 15:30:00,67.5,67.65,67.38,67.41,75736.0,54.212,54.3325,54.1156,54.1397,75736.0
2020-04-28 15:40:00,67.4,67.53,67.28,67.32,100602.0,54.1317,54.2361,54.0353,54.0674,100602.0
2020-04-28 15:50:00,67.31,67.44,67.09,67.34,259302.0,54.0594,54.1638,53.8827,54.0835,259302.0
2020-04-29 09:30:00,70.0,71.1,69.5,70.34,260881.0,56.2198,57.1033,55.8183,56.4929,260881.0
2020-04-29 09:40:00,70.37,70.74,70.13,70.14,119174.0,56.517,56.8142,56.3242,56.3323,119174.0
2020-04-29 09:50:00,70.1,70.68,70.0,70.27,129998.0,56.3002,56.766,56.2198,56.4367,129998.0
2020-04-29 10:00:00,70.29,70.46,70.0,70.45,98830.0,56.4527,56.5893,56.2198,56.5813,98830.0
2020-04-29 10:10:00,70.42,70.65,70.1,70.52,81577.0,56.5572,56.7419,56.3002,56.6375,81577.0
2020-04-29 10:20:00,70.49,71.14,70.38,71.12,74888.0,56.6134,57.1354,56.525,57.1194,74888.0
2020-04-29 10:30:00,71.15,71.78,71.15,71.74,99577.0,57.1434,57.6494,57.1434,57.6173,99577.0
2020-04-29 10:40:00,71.76,72.41,71.76,72.24,101099.0,57.6334,58.1554,57.6334,58.0189,101099.0
2020-04-29 10:50:00,72.23,72.81,72.06,72.15,132674.0,58.0108,58.4767,57.8743,57.9466,132674.0
2020-04-29 11:00:00,72.12,72.44,71.36,71.44,78453.0,57.9225,58.1795,57.3121,57.3764,78453.0
2020-04-29 11:10:00,71.38,71.82,71.25,71.75,88183.0,57.3282,57.6816,57.2238,57.6253,88183.0
2020-04-29 11:20:00,71.78,72.28,71.71,72.0,108176.0,57.6494,58.051,57.5932,57.8261,108176.0
2020-04-29 11:30:00,71.96,72.28,71.46,71.51,94426.0,57.794,58.051,57.3924,57.4326,94426.0
2020-04-29 11:40:00,71.51,71.84,71.37,71.4,113071.0,57.4326,57.6976,57.3201,57.3442,113071.0
2020-04-29 11:50:00,71.53,71.78,71.47,71.6,46747.0,57.4486,57.6494,57.4005,57.5049,46747.0
2020-04-29 12:00:00,71.63,72.3,71.4,72.29,99297.0,57.529,58.0671,57.3442,58.059,99297.0
2020-04-29 12:10:00,72.3,72.55,72.21,72.4,99087.0,58.0671,58.2678,57.9948,58.1474,99087.0
2020-04-29 12:20:00,72.42,72.69,72.35,72.54,79653.0,58.1634,58.3803,58.1072,58.2598,79653.0
2020-04-29 12:30:00,72.54,72.75,72.4,72.64,86254.0,58.2598,58.4285,58.1474,58.3401,86254.0
2020-04-29 12:40:00,72.61,72.98,72.58,72.95,82951.0,58.316,58.6132,58.2919,58.5891,82951.0
2020-04-29 12:50:00,72.93,73.25,72.87,73.03,88901.0,58.573,58.83,58.5249,58.6534,88901.0
2020-04-29 13:00:00,73.05,73.41,72.95,73.05,87815.0,58.6694,58.9585,58.5891,58.6694,87815.0
2020-04-29 13:10:00,73.05,73.44,73.01,73.43,88330.0,58.6694,58.9826,58.6373,58.9746,88330.0
2020-04-29 13:20:00,73.44,73.52,72.86,72.91,91002.0,58.9826,59.0469,58.5168,58.557,91002.0
2020-04-29 13:30:00,72.9,72.94,72.56,72.63,61617.0,58.5489,58.5811,58.2759,58.3321,61617.0
2020-04-29 13:40:00,72.63,72.68,72.13,72.52,71362.0,58.3321,58.3723,57.9305,58.2438,71362.0
2020-04-29 13:50:00,72.51,72.58,72.16,72.42,56738.0,58.2357,58.2919,57.9546,58.1634,56738.0
2020-04-29 14:00:00,72.41,72.55,71.9,72.11,73368.0,58.1554,58.2678,57.7458,57.9145,73368.0
2020-04-29 14:10:00,72.11,72.67,72.06,72.54,47938.0,57.9145,58.3642,57.8743,58.2598,47938.0
2020-04-29 14:20:00,72.58,72.64,72.42,72.61,52551.0,58.2919,58.3401,58.1634,58.316,52551.0
2020-04-29 14:30:00,72.63,72.65,72.29,72.61,62657.0,58.3321,58.3482,58.059,58.316,62657.0
2020-04-29 14:40:00,72.6,72.97,72.57,72.76,48814.0,58.308,58.6052,58.2839,58.4365,48814.0
2020-04-29 14:50:00,72.76,72.83,72.46,72.75,55775.0,58.4365,58.4927,58.1956,58.4285,55775.0
2020-04-29 15:00:00,72.72,73.35,72.69,73.33,99693.0,58.4044,58.9104,58.3803,58.8943,99693.0
2020-04-29 15:10:00,73.33,73.44,73.1,73.28,81801.0,58.8943,58.9826,58.7096,58.8541,81801.0
2020-04-29 15:20:00,73.28,73.77,73.28,73.59,84326.0,58.8541,59.2477,58.8541,59.1031,84326.0
2020-04-29 15:30:00,73.61,73.8,73.26,73.57,85537.0,59.1192,59.2718,58.8381,59.087,85537.0
2020-04-29 15:40:00,73.53,73.59,73.34,73.37,107804.0,59.0549,59.1031,58.9023,58.9264,107804.0
2020-04-29 15:50:00,73.4,73.66,73.31,73.44,297695.0,58.9505,59.1593,58.8782,58.9826,297695.0
2020-04-30 09:30:00,73.52,73.52,72.01,72.95,251707.0,59.0469,59.0469,57.8342,58.5891,251707.0
2020-04-30 09:40:00,73.0,74.4,72.93,73.1,151745.0,58.6293,59.7537,58.573,58.7096,151745.0
2020-04-30 09:50:00,73.11,74.7,73.07,74.59,191355.0,58.7176,59.9946,58.6855,59.9063,191355.0
2020-04-30 10:00:00,74.56,75.38,74.36,74.91,228848.0,59.8822,60.5407,59.7215,60.1633,228848.0
2020-04-30 10:10:00,74.92,75.64,74.85,75.32,157308.0,60.1713,60.7496,60.1151,60.4925,157308.0
2020-04-30 10:20:00,75.26,75.44,74.55,74.95,140032.0,60.4444,60.5889,59.8741,60.1954,140032.0
2020-04-30 10:30:00,74.99,75.39,74.86,75.02,107281.0,60.2275,60.5488,60.1231,60.2516,107281.0
2020-04-30 10:40:00,75.04,75.29,74.89,74.97,130379.0,60.2677,60.4685,60.1472,60.2114,130379.0
2020-04-30 10:50:00,75.0,75.4,74.92,75.21,160279.0,60.2355,60.5568,60.1713,60.4042,160279.0
2020-04-30 11:00:00,75.25,75.41,74.71,74.83,121184.0,60.4363,60.5648,60.0026,60.099,121184.0
2020-04-30 11:10:00,74.81,74.93,74.46,74.47,97971.0,60.0829,60.1793,59.8018,59.8099,97971.0
2020-04-30 11:20:00,74.44,74.74,74.41,74.7,59724.0,59.7858,60.0267,59.7617,59.9946,59724.0
2020-04-30 11:30:00,74.67,74.79,74.55,74.72,45054.0,59.9705,60.0669,59.8741,60.0107,45054.0
2020-04-30 11:40:00,74.78,74.87,74.44,74.46,72182.0,60.0588,60.1311,59.7858,59.8018,72182.0
2020-04-30 11:50:00,74.4,74.55,73.7,73.99,146446.0,59.7537,59.8741,59.1915,59.4244,146446.0
2020-04-30 12:00:00,73.95,74.13,73.23,73.9,236376.0,59.3922,59.5368,58.814,59.3521,236376.0
2020-04-30 12:10:00,73.88,74.25,73.77,73.8,117887.0,59.336,59.6332,59.2477,59.2718,117887.0
2020-04-30 12:20:00,73.81,73.96,73.6,73.73,57879.0,59.2798,59.4003,59.1111,59.2156,57879.0
2020-04-30 12:30:00,73.67,73.84,73.2,73.84,95445.0,59.1674,59.3039,58.7899,59.3039,95445.0
2020-04-30 12:40:00,73.81,73.93,73.63,73.84,58857.0,59.2798,59.3762,59.1352,59.3039,58857.0
2020-04-30 12:50:00,73.84,73.99,73.63,73.67,53978.0,59.3039,59.4244,59.1352,59.1674,53978.0
2020-04-30 13:00:00,73.64,73.64,73.04,73.06,129555.0,59.1433,59.1433,58.6614,58.6774,129555.0
2020-04-30 13:10:00,73.06,73.7,73.03,73.69,70197.0,58.6774,59.1915,58.6534,59.1834,70197.0
2020-04-30 13:20:00,73.73,73.85,73.17,73.17,35134.0,59.2156,59.3119,58.7658,58.7658,35134.0
2020-04-30 13:30:00,73.18,73.52,73.11,73.49,59450.0,58.7738,59.0469,58.7176,59.0228,59450.0
2020-04-30 13:40:00,73.47,73.48,72.93,73.08,69015.0,59.0067,59.0148,58.573,58.6935,69015.0
2020-04-30 13:50:00,73.06,73.13,72.8,72.84,55772.0,58.6774,58.7337,58.4686,58.5008,55772.0
2020-04-30 14:00:00,72.86,73.42,72.85,73.1,37583.0,58.5168,58.9666,58.5088,58.7096,37583.0
2020-04-30 14:10:00,73.11,73.11,72.75,72.88,54028.0,58.7176,58.7176,58.4285,58.5329,54028.0
2020-04-30 14:20:00,72.86,73.14,72.76,73.02,45338.0,58.5168,58.7417,58.4365,58.6453,45338.0
2020-04-30 14:30:00,73.05,73.22,72.86,72.93,86740.0,58.6694,58.806,58.5168,58.573,86740.0
2020-04-30 14:40:00,72.92,73.0,72.75,73.0,42821.0,58.565,58.6293,58.4285,58.6293,42821.0
2020-04-30 14:50:00,73.01,73.06,72.82,72.96,39334.0,58.6373,58.6774,58.4847,58.5971,39334.0
2020-04-30 15:00:00,72.98,73.05,72.67,72.92,53362.0,58.6132,58.6694,58.3642,58.565,53362.0
2020-04-30 15:10:00,72.93,73.26,72.8,72.83,67835.0,58.573,58.8381,58.4686,58.4927,67835.0
2020-04-30 15:20:00,72.8,72.96,72.68,72.96,79981.0,58.4686,58.5971,58.3723,58.5971,79981.0
2020-04-30 15:30:00,72.95,73.09,72.51,72.6,89010.0,58.5891,58.7015,58.2357,58.308,89010.0
2020-04-30 15:40:00,72.6,72.82,72.51,72.64,99035.0,58.308,58.4847,58.2357,58.3401,99035.0
2020-04-30 15:50:00,72.68,73.4,72.64,72.97,431871.0,58.3723,58.9505,58.3401,58.6052,431871.0
2020-05-01 09:30:00,70.55,71.37,68.0,69.34,169971.0,56.6616,57.3201,54.6136,55.6898,169971.0
2020-05-01 09:40:00,69.46,70.0,68.5,68.62,121566.0,55.7861,56.2198,55.0151,55.1115,121566.0
2020-05-01 09:50:00,68.63,68.93,66.76,67.19,155894.0,55.1195,55.3605,53.6177,53.963,155894.0
2020-05-01 10:00:00,67.34,67.7,66.88,67.25,124091.0,54.0835,54.3726,53.714,54.0112,124091.0
2020-05-01 10:10:00,67.12,67.22,66.11,66.2,172976.0,53.9068,53.9871,53.0956,53.1679,172976.0
2020-05-01 10:20:00,66.18,66.73,66.0,66.34,117894.0,53.1518,53.5936,53.0073,53.2803,117894.0
2020-05-01 10:30:00,66.38,66.77,66.17,66.65,122268.0,53.3125,53.6257,53.1438,53.5293,122268.0
2020-05-01 10:40:00,66.61,67.1,66.38,66.75,245676.0,53.4972,53.8907,53.3125,53.6096,245676.0
2020-05-01 10:50:00,66.8,67.23,66.73,67.08,134716.0,53.6498,53.9951,53.5936,53.8747,134716.0
2020-05-01 11:00:00,67.05,68.02,67.04,67.59,172027.0,53.8506,54.6296,53.8425,54.2843,172027.0
2020-05-01 11:10:00,67.6,67.68,66.9,66.93,104910.0,54.2923,54.3566,53.7301,53.7542,104910.0
2020-05-01 11:20:00,66.96,67.23,66.81,67.08,122499.0,53.7783,53.9951,53.6578,53.8747,122499.0
2020-05-01 11:30:00,67.08,67.13,66.93,66.99,101273.0,53.8747,53.9148,53.7542,53.8024,101273.0
2020-05-01 11:40:00,66.99,67.48,66.72,66.91,214322.0,53.8024,54.1959,53.5855,53.7381,214322.0
2020-05-01 11:50:00,66.87,66.92,66.34,66.43,242060.0,53.706,53.7462,53.2803,53.3526,242060.0
2020-05-01 12:00:00,66.45,66.53,66.05,66.19,88514.0,53.3687,53.4329,53.0474,53.1599,88514.0
2020-05-01 12:10:00,66.22,66.8,66.15,66.22,68419.0,53.184,53.6498,53.1277,53.184,68419.0
2020-05-01 12:20:00,66.22,66.23,65.42,65.64,152989.0,53.184,53.192,52.5415,52.7181,152989.0
2020-05-01 12:30:00,65.62,65.63,65.26,65.42,77553.0,52.7021,52.7101,52.413,52.5415,77553.0
2020-05-01 12:40:00,65.43,66.22,65.33,66.07,69929.0,52.5495,53.184,52.4692,53.0635,69929.0
2020-05-01 12:50:00,66.03,66.09,65.78,65.86,52184.0,53.0314,53.0796,52.8306,52.8948,52184.0
2020-05-01 13:00:00,65.86,66.36,65.85,66.16,43967.0,52.8948,53.2964,52.8868,53.1358,43967.0
2020-05-01 13:10:00,66.19,66.3,65.92,66.0,35602.0,53.1599,53.2482,52.943,53.0073,35602.0
2020-05-01 13:20:00,66.03,66.69,65.81,66.68,105368.0,53.0314,53.5614,52.8547,53.5534,105368.0
2020-05-01 13:30:00,66.7,67.01,66.39,66.52,82966.0,53.5695,53.8184,53.3205,53.4249,82966.0
2020-05-01 13:40:00,66.52,66.74,65.8,65.84,59802.0,53.4249,53.6016,52.8466,52.8788,59802.0
2020-05-01 13:50:00,65.84,66.36,65.72,66.22,48890.0,52.8788,53.2964,52.7824,53.184,48890.0
2020-05-01 14:00:00,66.22,66.72,66.2,66.72,56293.0,53.184,53.5855,53.1679,53.5855,56293.0
2020-05-01 14:10:00,66.73,67.24,66.72,67.24,68017.0,53.5936,54.0032,53.5855,54.0032,68017.0
2020-05-01 14:20:00,67.25,67.86,67.23,67.61,77792.0,54.0112,54.5011,53.9951,54.3003,77792.0
2020-05-01 14:30:00,67.61,67.61,67.13,67.59,77567.0,54.3003,54.3003,53.9148,54.2843,77567.0
2020-05-01 14:40:00,67.56,67.79,67.1,67.24,128423.0,54.2602,54.4449,53.8907,54.0032,128423.0
2020-05-01 14:50:00,67.22,67.23,66.83,66.86,77441.0,53.9871,53.9951,53.6739,53.698,77441.0
2020-05-01 15:00:00,66.84,67.01,66.01,66.35,158115.0,53.6819,53.8184,53.0153,53.2884,158115.0
2020-05-01 15:10:00,66.33,66.59,66.02,66.51,146749.0,53.2723,53.4811,53.0233,53.4169,146749.0
2020-05-01 15:20:00,66.48,66.49,65.7,65.79,149758.0,53.3928,53.4008,52.7663,52.8386,149758.0
2020-05-01 15:30:00,65.77,66.02,65.54,65.6,152885.0,52.8226,53.0233,52.6378,52.686,152885.0
2020-05-01 15:40:00,65.6,65.76,65.42,65.67,208194.0,52.686,52.8145,52.5415,52.7422,208194.0
2020-05-01 15:50:00,65.65,66.6,65.38,66.36,433134.0,52.7262,53.4892,52.5093,53.2964,433134.0
2020-05-04 09:30:00,66.24,68.8,65.7,68.39,416777.0,53.2,55.2561,52.7663,54.9268,416777.0
2020-05-04 09:40:00,68.39,69.14,67.94,68.86,200544.0,54.9268,55.5291,54.5654,55.3043,200544.0
2020-05-04 09:50:00,68.8,69.67,68.41,69.18,172474.0,55.2561,55.9548,54.9428,55.5613,172474.0
2020-05-04 10:00:00,69.18,70.36,69.08,70.13,176025.0,55.5613,56.509,55.4809,56.3242,176025.0
2020-05-04 10:10:00,70.02,70.58,69.67,70.37,166478.0,56.2359,56.6857,55.9548,56.517,166478.0
2020-05-04 10:20:00,70.41,70.82,70.22,70.69,165939.0,56.5491,56.8784,56.3965,56.774,165939.0
2020-05-04 10:30:00,70.66,70.89,70.13,70.73,186811.0,56.7499,56.9346,56.3242,56.8061,186811.0
2020-05-04 10:40:00,70.74,70.85,70.32,70.82,111527.0,56.8142,56.9025,56.4768,56.8784,111527.0
2020-05-04 10:50:00,70.84,70.9,70.63,70.75,133251.0,56.8945,56.9427,56.7258,56.8222,133251.0
2020-05-04 11:00:00,70.75,70.91,70.0,70.37,118174.0,56.8222,56.9507,56.2198,56.517,118174.0
2020-05-04 11:10:00,70.38,70.8,70.11,70.53,151933.0,56.525,56.8624,56.3082,56.6455,151933.0
2020-05-04 11:20:00,70.53,70.74,69.89,70.19,153179.0,56.6455,56.8142,56.1315,56.3724,153179.0
2020-05-04 11:30:00,70.17,70.73,69.97,70.72,139955.0,56.3564,56.8061,56.1957,56.7981,139955.0
2020-05-04 11:40:00,70.72,70.72,70.05,70.32,72683.0,56.7981,56.7981,56.26,56.4768,72683.0
2020-05-04 11:50:00,70.32,70.56,70.11,70.16,90428.0,56.4768,56.6696,56.3082,56.3483,90428.0
2020-05-04 12:00:00,70.16,70.37,70.15,70.35,62865.0,56.3483,56.517,56.3403,56.5009,62865.0
2020-05-04 12:10:00,70.34,70.49,70.2,70.28,78172.0,56.4929,56.6134,56.3805,56.4447,78172.0
2020-05-04 12:20:00,70.27,70.77,70.25,70.73,73879.0,56.4367,56.8383,56.4206,56.8061,73879.0
2020-05-04 12:30:00,70.73,70.82,70.54,70.57,80170.0,56.8061,56.8784,56.6535,56.6776,80170.0
2020-05-04 12:40:00,70.57,71.1,70.54,70.99,109946.0,56.6776,57.1033,56.6535,57.0149,109946.0
2020-05-04 12:50:00,70.96,71.61,70.89,71.57,92646.0,56.9909,57.5129,56.9346,57.4808,92646.0
2020-05-04 13:00:00,71.58,71.71,71.0,71.0,61803.0,57.4888,57.5932,57.023,57.023,61803.0
2020-05-04 13:10:00,71.0,71.02,70.37,70.63,106324.0,57.023,57.039,56.517,56.7258,106324.0
2020-05-04 13:20:00,70.59,70.69,70.3,70.57,49706.0,56.6937,56.774,56.4608,56.6776,49706.0
2020-05-04 13:30:00,70.58,70.66,70.24,70.33,87765.0,56.6857,56.7499,56.4126,56.4849,87765.0
2020-05-04 13:40:00,70.33,70.8,70.29,70.8,70159.0,56.4849,56.8624,56.4527,56.8624,70159.0
2020-05-04 13:50:00,70.77,70.89,70.5,70.5,49215.0,56.8383,56.9346,56.6214,56.6214,49215.0
2020-05-04 14:00:00,70.48,70.63,70.39,70.61,35743.0,56.6053,56.7258,56.5331,56.7098,35743.0
2020-05-04 14:10:00,70.62,70.88,70.55,70.85,60800.0,56.7178,56.9266,56.6616,56.9025,60800.0
2020-05-04 14:20:00,70.82,70.9,70.72,70.88,64909.0,56.8784,56.9427,56.7981,56.9266,64909.0
2020-05-04 14:30:00,70.88,71.16,70.84,71.0,102776.0,56.9266,57.1515,56.8945,57.023,102776.0
2020-05-04 14:40:00,71.0,71.37,70.97,71.29,73567.0,57.023,57.3201,56.9989,57.2559,73567.0
2020-05-04 14:50:00,71.26,71.42,71.02,71.17,71728.0,57.2318,57.3603,57.039,57.1595,71728.0
2020-05-04 15:00:00,71.13,72.32,71.13,72.01,164102.0,57.1274,58.0831,57.1274,57.8342,164102.0
2020-05-04 15:10:00,72.02,73.32,71.97,73.24,211512.0,57.8422,58.8863,57.802,58.822,211512.0
2020-05-04 15:20:00,73.24,73.86,73.06,73.34,280993.0,58.822,59.32,58.6774,58.9023,280993.0
2020-05-04 15:30:00,73.29,74.41,73.23,73.61,417216.0,58.8622,59.7617,58.814,59.1192,417216.0
2020-05-04 15:40:00,73.61,73.65,72.79,73.15,312321.0,59.1192,59.1513,58.4606,58.7497,312321.0
2020-05-04 15:50:00,73.15,73.74,73.14,73.41,592849.0,58.7497,59.2236,58.7417,58.9585,592849.0
2020-05-05 09:30:00,75.5,76.77,75.36,76.58,390704.0,60.6371,61.6571,60.5247,61.5045,390704.0
2020-05-05 09:40:00,76.6,76.76,76.11,76.22,265147.0,61.5206,61.6491,61.127,61.2154,265147.0
2020-05-05 09:50:00,76.24,76.3,75.6,75.82,286763.0,61.2314,61.2796,60.7174,60.8941,286763.0
2020-05-05 10:00:00,75.8,75.84,75.29,75.53,228337.0,60.8781,60.9102,60.4685,60.6612,228337.0
2020-05-05 10:10:00,75.57,75.85,74.93,75.02,190436.0,60.6933,60.9182,60.1793,60.2516,190436.0
2020-05-05 10:20:00,75.0,75.09,73.97,74.18,170991.0,60.2355,60.3078,59.4083,59.577,170991.0
2020-05-05 10:30:00,74.17,74.74,74.0,74.55,106596.0,59.5689,60.0267,59.4324,59.8741,106596.0
2020-05-05 10:40:00,74.6,74.91,73.91,73.94,172075.0,59.9143,60.1633,59.3601,59.3842,172075.0
2020-05-05 10:50:00,73.98,75.12,73.97,74.8,123205.0,59.4163,60.3319,59.4083,60.0749,123205.0
2020-05-05 11:00:00,74.83,75.39,74.69,75.21,91390.0,60.099,60.5488,59.9866,60.4042,91390.0
2020-05-05 11:10:00,75.2,75.2,74.19,74.31,98848.0,60.3962,60.3962,59.585,59.6814,98848.0
2020-05-05 11:20:00,74.29,74.72,74.2,74.7,74819.0,59.6653,60.0107,59.593,59.9946,74819.0
2020-05-05 11:30:00,74.75,75.22,74.7,74.77,65404.0,60.0348,60.4122,59.9946,60.0508,65404.0
2020-05-05 11:40:00,74.76,75.5,74.71,75.42,81563.0,60.0428,60.6371,60.0026,60.5729,81563.0
2020-05-05 11:50:00,75.39,75.44,74.94,75.03,86485.0,60.5488,60.5889,60.1874,60.2596,86485.0
2020-05-05 12:00:00,75.05,75.55,74.72,75.35,131647.0,60.2757,60.6773,60.0107,60.5166,131647.0
2020-05-05 12:10:00,75.34,75.73,75.31,75.58,74412.0,60.5086,60.8218,60.4845,60.7014,74412.0
2020-05-05 12:20:00,75.56,75.71,75.43,75.52,61798.0,60.6853,60.8058,60.5809,60.6532,61798.0
2020-05-05 12:30:00,75.52,75.79,75.19,75.26,82002.0,60.6532,60.87,60.3881,60.4444,82002.0
2020-05-05 12:40:00,75.23,75.23,74.76,74.88,86324.0,60.4203,60.4203,60.0428,60.1392,86324.0
2020-05-05 12:50:00,74.91,75.15,74.72,75.06,66509.0,60.1633,60.356,60.0107,60.2837,66509.0
2020-05-05 13:00:00,75.09,75.39,75.04,75.28,91026.0,60.3078,60.5488,60.2677,60.4604,91026.0
2020-05-05 13:10:00,75.28,75.75,75.24,75.72,79778.0,60.4604,60.8379,60.4283,60.8138,79778.0
2020-05-05 13:20:00,75.74,75.88,75.52,75.71,88318.0,60.8299,60.9423,60.6532,60.8058,88318.0
2020-05-05 13:30:00,75.74,75.87,75.55,75.56,79780.0,60.8299,60.9343,60.6773,60.6853,79780.0
2020-05-05 13:40:00,75.58,75.77,75.32,75.66,128732.0,60.7014,60.854,60.4925,60.7656,128732.0
2020-05-05 13:50:00,75.68,76.08,75.66,75.88,106366.0,60.7817,61.1029,60.7656,60.9423,106366.0
2020-05-05 14:00:00,75.84,76.3,75.65,76.14,121144.0,60.9102,61.2796,60.7576,61.1511,121144.0
2020-05-05 14:10:00,76.13,76.48,75.91,75.91,126097.0,61.1431,61.4242,60.9664,60.9664,126097.0
2020-05-05 14:20:00,75.93,76.23,75.85,76.15,95282.0,60.9825,61.2234,60.9182,61.1592,95282.0
2020-05-05 14:30:00,76.17,76.28,75.89,76.13,103227.0,61.1752,61.2636,60.9503,61.1431,103227.0
2020-05-05 14:40:00,76.13,76.13,75.81,76.05,108153.0,61.1431,61.1431,60.8861,61.0788,108153.0
2020-05-05 14:50:00,76.05,76.15,75.4,75.45,147161.0,61.0788,61.1592,60.5568,60.597,147161.0
2020-05-05 15:00:00,75.43,75.89,75.33,75.87,118450.0,60.5809,60.9503,60.5006,60.9343,118450.0
2020-05-05 15:10:00,75.87,76.19,75.2,75.28,193816.0,60.9343,61.1913,60.3962,60.4604,193816.0
2020-05-05 15:20:00,75.31,75.64,75.2,75.33,155111.0,60.4845,60.7496,60.3962,60.5006,155111.0
2020-05-05 15:30:00,75.31,75.48,74.98,75.06,190438.0,60.4845,60.621,60.2195,60.2837,190438.0
2020-05-05 15:40:00,75.06,75.31,74.89,75.22,247133.0,60.2837,60.4845,60.1472,60.4122,247133.0
2020-05-05 15:50:00,75.23,75.8,75.05,75.19,511082.0,60.4203,60.8781,60.2757,60.3881,511082.0
2020-05-06 09:30:00,75.86,76.29,75.38,75.48,165370.0,60.9262,61.2716,60.5407,60.621,165370.0
2020-05-06 09:40:00,75.46,75.68,74.96,75.12,132437.0,60.605,60.7817,60.2034,60.3319,132437.0
2020-05-06 09:50:00,75.04,75.04,73.85,74.3,89363.0,60.2677,60.2677,59.3119,59.6733,89363.0
2020-05-06 10:00:00,74.23,74.7,73.52,73.53,99473.0,59.6171,59.9946,59.0469,59.0549,99473.0
2020-05-06 10:10:00,73.56,73.89,73.29,73.67,155616.0,59.079,59.3441,58.8622,59.1674,155616.0
2020-05-06 10:20:00,73.65,74.13,73.51,73.59,103218.0,59.1513,59.5368,59.0389,59.1031,103218.0
2020-05-06 10:30:00,73.57,74.61,73.04,73.04,174693.0,59.087,59.9223,58.6614,58.6614,174693.0
2020-05-06 10:40:00,73.04,73.66,72.63,73.3,105419.0,58.6614,59.1593,58.3321,58.8702,105419.0
2020-05-06 10:50:00,73.26,73.73,73.07,73.12,46044.0,58.8381,59.2156,58.6855,58.7256,46044.0
2020-05-06 11:00:00,73.12,73.31,72.94,72.98,42797.0,58.7256,58.8782,58.5811,58.6132,42797.0
2020-05-06 11:10:00,73.06,73.06,72.5,72.84,94036.0,58.6774,58.6774,58.2277,58.5008,94036.0
2020-05-06 11:20:00,72.89,72.91,71.89,72.11,137770.0,58.5409,58.557,57.7378,57.9145,137770.0
2020-05-06 11:30:00,72.11,72.32,71.97,72.22,80996.0,57.9145,58.0831,57.802,58.0028,80996.0
2020-05-06 11:40:00,72.21,72.74,72.17,72.41,46303.0,57.9948,58.4204,57.9627,58.1554,46303.0
2020-05-06 11:50:00,72.44,72.62,72.12,72.48,35804.0,58.1795,58.3241,57.9225,58.2116,35804.0
2020-05-06 12:00:00,72.49,72.6,72.21,72.27,39707.0,58.2197,58.308,57.9948,58.043,39707.0
2020-05-06 12:10:00,72.29,72.91,72.28,72.84,62310.0,58.059,58.557,58.051,58.5008,62310.0
2020-05-06 12:20:00,72.9,73.4,72.87,73.24,80192.0,58.5489,58.9505,58.5249,58.822,80192.0
2020-05-06 12:30:00,73.24,73.38,73.06,73.29,39399.0,58.822,58.9345,58.6774,58.8622,39399.0
2020-05-06 12:40:00,73.31,73.6,73.29,73.4,75895.0,58.8782,59.1111,58.8622,58.9505,75895.0
2020-05-06 12:50:00,73.42,73.42,73.1,73.13,59745.0,58.9666,58.9666,58.7096,58.7337,59745.0
2020-05-06 13:00:00,73.12,73.13,72.79,72.79,81224.0,58.7256,58.7337,58.4606,58.4606,81224.0
2020-05-06 13:10:00,72.8,72.96,72.67,72.94,45599.0,58.4686,58.5971,58.3642,58.5811,45599.0
2020-05-06 13:20:00,72.93,73.0,72.72,72.94,37760.0,58.573,58.6293,58.4044,58.5811,37760.0
2020-05-06 13:30:00,72.94,73.26,72.86,73.24,54963.0,58.5811,58.8381,58.5168,58.822,54963.0
2020-05-06 13:40:00,73.22,73.43,73.14,73.21,33932.0,58.806,58.9746,58.7417,58.7979,33932.0
2020-05-06 13:50:00,73.21,73.51,73.19,73.5,37140.0,58.7979,59.0389,58.7819,59.0308,37140.0
2020-05-06 14:00:00,73.48,73.5,73.21,73.27,50253.0,59.0148,59.0308,58.7979,58.8461,50253.0
2020-05-06 14:10:00,73.25,73.39,73.07,73.37,55338.0,58.83,58.9425,58.6855,58.9264,55338.0
2020-05-06 14:20:00,73.37,73.39,72.92,72.92,38534.0,58.9264,58.9425,58.565,58.565,38534.0
2020-05-06 14:30:00,72.9,73.05,72.82,72.99,40503.0,58.5489,58.6694,58.4847,58.6212,40503.0
2020-05-06 14:40:00,73.01,73.33,72.92,73.16,55560.0,58.6373,58.8943,58.565,58.7578,55560.0
2020-05-06 14:50:00,73.13,73.85,73.12,73.62,95722.0,58.7337,59.3119,58.7256,59.1272,95722.0
2020-05-06 15:00:00,73.63,73.68,73.3,73.39,83307.0,59.1352,59.1754,58.8702,58.9425,83307.0
2020-05-06 15:10:00,73.38,73.43,73.03,73.09,59866.0,58.9345,58.9746,58.6534,58.7015,59866.0
2020-05-06 15:20:00,73.1,73.41,73.0,73.08,109970.0,58.7096,58.9585,58.6293,58.6935,109970.0
2020-05-06 15:30:00,73.08,73.08,72.63,72.69,80140.0,58.6935,58.6935,58.3321,58.3803,80140.0
2020-05-06 15:40:00,72.7,73.08,72.32,72.38,149721.0,58.3883,58.6935,58.0831,58.1313,149721.0
2020-05-06 15:50:00,72.38,72.38,71.82,71.89,401147.0,58.1313,58.1313,57.6816,57.7378,401147.0
2020-05-07 09:30:00,73.79,75.22,73.56,74.98,217052.0,59.2637,60.4122,59.079,60.2195,217052.0
2020-05-07 09:40:00,74.92,75.63,74.81,75.5,107873.0,60.1713,60.7415,60.0829,60.6371,107873.0
2020-05-07 09:50:00,75.57,75.57,74.79,74.79,98110.0,60.6933,60.6933,60.0669,60.0669,98110.0
2020-05-07 10:00:00,74.78,74.8,73.73,73.98,97927.0,60.0588,60.0749,59.2156,59.4163,97927.0
2020-05-07 10:10:00,73.96,74.2,73.7,74.15,112717.0,59.4003,59.593,59.1915,59.5529,112717.0
2020-05-07 10:20:00,74.15,74.16,73.65,73.65,96959.0,59.5529,59.5609,59.1513,59.1513,96959.0
2020-05-07 10:30:00,73.65,74.02,73.33,73.63,98928.0,59.1513,59.4485,58.8943,59.1352,98928.0
2020-05-07 10:40:00,73.6,74.46,73.59,74.24,80863.0,59.1111,59.8018,59.1031,59.6252,80863.0
2020-05-07 10:50:00,74.23,74.25,73.78,74.08,54865.0,59.6171,59.6332,59.2557,59.4967,54865.0
2020-05-07 11:00:00,74.08,74.25,73.7,73.78,44820.0,59.4967,59.6332,59.1915,59.2557,44820.0
2020-05-07 11:10:00,73.78,74.04,73.78,73.91,32676.0,59.2557,59.4645,59.2557,59.3601,32676.0
2020-05-07 11:20:00,73.91,74.06,73.57,74.03,44320.0,59.3601,59.4806,59.087,59.4565,44320.0
2020-05-07 11:30:00,74.0,74.06,73.55,73.64,40483.0,59.4324,59.4806,59.071,59.1433,40483.0
2020-05-07 11:40:00,73.67,73.99,73.66,73.84,27434.0,59.1674,59.4244,59.1593,59.3039,27434.0
2020-05-07 11:50:00,73.86,73.86,73.38,73.43,34659.0,59.32,59.32,58.9345,58.9746,34659.0
2020-05-07 12:00:00,73.45,73.84,73.45,73.78,48248.0,58.9907,59.3039,58.9907,59.2557,48248.0
2020-05-07 12:10:00,73.76,74.18,73.75,73.95,50795.0,59.2396,59.577,59.2316,59.3922,50795.0
2020-05-07 12:20:00,73.95,74.01,73.74,73.74,34441.0,59.3922,59.4404,59.2236,59.2236,34441.0
2020-05-07 12:30:00,73.75,73.75,73.29,73.3,39293.0,59.2316,59.2316,58.8622,58.8702,39293.0
2020-05-07 12:40:00,73.28,73.4,72.86,72.88,38802.0,58.8541,58.9505,58.5168,58.5329,38802.0
2020-05-07 12:50:00,72.89,73.21,72.82,73.16,67035.0,58.5409,58.7979,58.4847,58.7578,67035.0
2020-05-07 13:00:00,73.14,73.16,72.82,73.06,36504.0,58.7417,58.7578,58.4847,58.6774,36504.0
2020-05-07 13:10:00,73.05,73.1,72.81,72.82,42418.0,58.6694,58.7096,58.4767,58.4847,42418.0
2020-05-07 13:20:00,72.8,72.84,72.53,72.59,33454.0,58.4686,58.5008,58.2518,58.3,33454.0
2020-05-07 13:30:00,72.61,72.93,72.6,72.77,57691.0,58.316,58.573,58.308,58.4445,57691.0
2020-05-07 13:40:00,72.79,73.27,72.78,73.14,50567.0,58.4606,58.8461,58.4526,58.7417,50567.0
2020-05-07 13:50:00,73.16,73.56,72.97,73.44,106430.0,58.7578,59.079,58.6052,58.9826,106430.0
2020-05-07 14:00:00,73.44,73.53,73.17,73.27,33482.0,58.9826,59.0549,58.7658,58.8461,33482.0
2020-05-07 14:10:00,73.27,73.46,73.06,73.34,40841.0,58.8461,58.9987,58.6774,58.9023,40841.0
2020-05-07 14:20:00,73.35,73.74,73.3,73.62,71281.0,58.9104,59.2236,58.8702,59.1272,71281.0
2020-05-07 14:30:00,73.64,73.86,73.06,73.17,38312.0,59.1433,59.32,58.6774,58.7658,38312.0
2020-05-07 14:40:00,73.19,73.22,72.93,73.09,59828.0,58.7819,58.806,58.573,58.7015,59828.0
2020-05-07 14:50:00,73.07,73.37,72.98,73.09,44247.0,58.6855,58.9264,58.6132,58.7015,44247.0
2020-05-07 15:00:00,73.08,73.27,72.94,73.13,42528.0,58.6935,58.8461,58.5811,58.7337,42528.0
2020-05-07 15:10:00,73.15,73.24,72.82,73.13,50769.0,58.7497,58.822,58.4847,58.7337,50769.0
2020-05-07 15:20:00,73.11,73.17,72.98,73.09,70312.0,58.7176,58.7658,58.6132,58.7015,70312.0
2020-05-07 15:30:00,73.09,73.14,72.95,73.01,92735.0,58.7015,58.7417,58.5891,58.6373,92735.0
2020-05-07 15:40:00,72.99,73.35,72.96,73.1,69648.0,58.6212,58.9104,58.5971,58.7096,69648.0
2020-05-07 15:50:00,73.1,73.39,73.03,73.26,174291.0,58.7096,58.9425,58.6534,58.8381,174291.0
2020-05-08 09:30:00,74.63,75.09,73.84,73.88,135419.0,59.9384,60.3078,59.3039,59.336,135419.0
2020-05-08 09:40:00,73.79,74.59,73.78,73.97,65193.0,59.2637,59.9063,59.2557,59.4083,65193.0
2020-05-08 09:50:00,73.98,74.61,73.82,74.32,82015.0,59.4163,59.9223,59.2878,59.6894,82015.0
2020-05-08 10:00:00,74.32,74.69,74.21,74.5,91583.0,59.6894,59.9866,59.6011,59.834,91583.0
2020-05-08 10:10:00,74.46,75.15,74.42,74.66,82468.0,59.8018,60.356,59.7697,59.9625,82468.0
2020-05-08 10:20:00,74.63,75.37,74.48,74.99,111032.0,59.9384,60.5327,59.8179,60.2275,111032.0
2020-05-08 10:30:00,74.94,75.27,74.87,74.87,79413.0,60.1874,60.4524,60.1311,60.1311,79413.0
2020-05-08 10:40:00,74.89,74.89,74.41,74.84,56548.0,60.1472,60.1472,59.7617,60.107,56548.0
2020-05-08 10:50:00,74.78,75.17,74.7,75.13,47148.0,60.0588,60.3721,59.9946,60.3399,47148.0
2020-05-08 11:00:00,75.08,75.27,74.66,74.92,54369.0,60.2998,60.4524,59.9625,60.1713,54369.0
2020-05-08 11:10:00,74.88,75.4,74.84,75.28,58461.0,60.1392,60.5568,60.107,60.4604,58461.0
2020-05-08 11:20:00,75.27,75.73,75.27,75.56,89200.0,60.4524,60.8218,60.4524,60.6853,89200.0
2020-05-08 11:30:00,75.57,75.83,75.32,75.51,72166.0,60.6933,60.9021,60.4925,60.6451,72166.0
2020-05-08 11:40:00,75.49,75.57,75.2,75.29,52547.0,60.6291,60.6933,60.3962,60.4685,52547.0
2020-05-08 11:50:00,75.29,75.59,75.28,75.59,29516.0,60.4685,60.7094,60.4604,60.7094,29516.0
2020-05-08 12:00:00,75.59,75.79,75.48,75.51,35912.0,60.7094,60.87,60.621,60.6451,35912.0
2020-05-08 12:10:00,75.49,75.83,75.49,75.65,31549.0,60.6291,60.9021,60.6291,60.7576,31549.0
2020-05-08 12:20:00,75.63,75.68,75.33,75.46,21431.0,60.7415,60.7817,60.5006,60.605,21431.0
2020-05-08 12:30:00,75.46,75.87,75.46,75.87,45892.0,60.605,60.9343,60.605,60.9343,45892.0
2020-05-08 12:40:00,75.87,75.94,75.76,75.81,64124.0,60.9343,60.9905,60.8459,60.8861,64124.0
2020-05-08 12:50:00,75.81,76.2,75.81,76.13,57589.0,60.8861,61.1993,60.8861,61.1431,57589.0
2020-05-08 13:00:00,76.14,76.17,75.97,76.12,47156.0,61.1511,61.1752,61.0146,61.1351,47156.0
2020-05-08 13:10:00,76.13,76.42,76.11,76.4,38780.0,61.1431,61.376,61.127,61.3599,38780.0
2020-05-08 13:20:00,76.39,76.58,76.36,76.58,35505.0,61.3519,61.5045,61.3278,61.5045,35505.0
2020-05-08 13:30:00,76.58,77.05,76.56,77.02,63254.0,61.5045,61.882,61.4884,61.8579,63254.0
2020-05-08 13:40:00,77.02,77.14,76.82,76.99,66371.0,61.8579,61.9543,61.6973,61.8338,66371.0
2020-05-08 13:50:00,76.98,77.1,76.38,76.54,76172.0,61.8258,61.9221,61.3439,61.4724,76172.0
2020-05-08 14:00:00,76.54,76.66,76.41,76.66,65362.0,61.4724,61.5688,61.368,61.5688,65362.0
2020-05-08 14:10:00,76.66,76.88,76.61,76.73,34801.0,61.5688,61.7454,61.5286,61.625,34801.0
2020-05-08 14:20:00,76.73,76.79,76.46,76.56,35392.0,61.625,61.6732,61.4081,61.4884,35392.0
2020-05-08 14:30:00,76.55,76.81,76.42,76.42,48262.0,61.4804,61.6892,61.376,61.376,48262.0
2020-05-08 14:40:00,76.43,76.8,76.38,76.67,33719.0,61.384,61.6812,61.3439,61.5768,33719.0
2020-05-08 14:50:00,76.67,76.71,76.47,76.7,34154.0,61.5768,61.6089,61.4162,61.6009,34154.0
2020-05-08 15:00:00,76.7,76.75,76.55,76.58,35675.0,61.6009,61.641,61.4804,61.5045,35675.0
2020-05-08 15:10:00,76.57,76.77,76.53,76.77,28245.0,61.4965,61.6571,61.4643,61.6571,28245.0
2020-05-08 15:20:00,76.78,76.83,76.53,76.53,48684.0,61.6651,61.7053,61.4643,61.4643,48684.0
2020-05-08 15:30:00,76.53,77.1,76.52,77.08,77031.0,61.4643,61.9221,61.4563,61.9061,77031.0
2020-05-08 15:40:00,77.08,77.24,77.05,77.15,109704.0,61.9061,62.0346,61.882,61.9623,109704.0
2020-05-08 15:50:00,77.16,77.44,76.84,77.01,217216.0,61.9703,62.1952,61.7133,61.8499,217216.0
2020-05-11 09:30:00,76.16,77.12,75.97,76.2,152186.0,61.1672,61.9382,61.0146,61.1993,152186.0
2020-05-11 09:40:00,76.18,77.04,76.17,76.85,70554.0,61.1832,61.8739,61.1752,61.7214,70554.0
2020-05-11 09:50:00,76.85,77.04,76.4,76.87,83129.0,61.7214,61.8739,61.3599,61.7374,83129.0
2020-05-11 10:00:00,76.91,77.34,76.84,77.27,70609.0,61.7695,62.1149,61.7133,62.0587,70609.0
2020-05-11 10:10:00,77.29,77.47,76.52,76.74,69216.0,62.0747,62.2193,61.4563,61.633,69216.0
2020-05-11 10:20:00,76.77,76.89,76.51,76.64,30216.0,61.6571,61.7535,61.4483,61.5527,30216.0
2020-05-11 10:30:00,76.63,77.21,76.56,76.94,37994.0,61.5447,62.0105,61.4884,61.7936,37994.0
2020-05-11 10:40:00,76.93,76.99,76.31,76.36,39011.0,61.7856,61.8338,61.2877,61.3278,39011.0
2020-05-11 10:50:00,76.37,76.6,75.93,76.02,103392.0,61.3358,61.5206,60.9825,61.0547,103392.0
2020-05-11 11:00:00,76.01,76.51,75.96,76.3,49780.0,61.0467,61.4483,61.0066,61.2796,49780.0
2020-05-11 11:10:00,76.29,76.56,76.17,76.34,40484.0,61.2716,61.4884,61.1752,61.3117,40484.0
2020-05-11 11:20:00,76.42,76.42,75.85,75.96,48661.0,61.376,61.376,60.9182,61.0066,48661.0
2020-05-11 11:30:00,75.96,76.44,75.95,76.42,44975.0,61.0066,61.3921,60.9985,61.376,44975.0
2020-05-11 11:40:00,76.44,76.69,76.33,76.62,36498.0,61.3921,61.5928,61.3037,61.5366,36498.0
2020-05-11 11:50:00,76.6,76.75,76.53,76.75,50879.0,61.5206,61.641,61.4643,61.641,50879.0
2020-05-11 12:00:00,76.72,76.81,76.61,76.8,30478.0,61.6169,61.6892,61.5286,61.6812,30478.0
2020-05-11 12:10:00,76.81,77.17,76.69,77.15,31541.0,61.6892,61.9784,61.5928,61.9623,31541.0
2020-05-11 12:20:00,77.15,77.74,77.12,77.5,51364.0,61.9623,62.4361,61.9382,62.2434,51364.0
2020-05-11 12:30:00,77.51,77.52,77.27,77.42,39206.0,62.2514,62.2595,62.0587,62.1791,39206.0
2020-05-11 12:40:00,77.44,77.45,76.94,77.0,31948.0,62.1952,62.2032,61.7936,61.8418,31948.0
2020-05-11 12:50:00,76.93,77.14,76.93,77.03,25416.0,61.7856,61.9543,61.7856,61.8659,25416.0
2020-05-11 13:00:00,77.02,77.14,76.92,77.1,25306.0,61.8579,61.9543,61.7776,61.9221,25306.0
2020-05-11 13:10:00,77.16,77.19,76.95,77.0,23886.0,61.9703,61.9944,61.8017,61.8418,23886.0
2020-05-11 13:20:00,77.02,77.11,76.67,76.7,27002.0,61.8579,61.9302,61.5768,61.6009,27002.0
2020-05-11 13:30:00,76.71,76.72,76.53,76.68,18420.0,61.6089,61.6169,61.4643,61.5848,18420.0
2020-05-11 13:40:00,76.7,76.73,76.47,76.64,36665.0,61.6009,61.625,61.4162,61.5527,36665.0
2020-05-11 13:50:00,76.64,76.83,76.61,76.67,57637.0,61.5527,61.7053,61.5286,61.5768,57637.0
2020-05-11 14:00:00,76.68,76.78,76.58,76.6,26086.0,61.5848,61.6651,61.5045,61.5206,26086.0
2020-05-11 14:10:00,76.56,76.69,76.43,76.63,28145.0,61.4884,61.5928,61.384,61.5447,28145.0
2020-05-11 14:20:00,76.61,76.69,76.32,76.44,37384.0,61.5286,61.5928,61.2957,61.3921,37384.0
2020-05-11 14:30:00,76.44,76.76,76.41,76.7,36279.0,61.3921,61.6491,61.368,61.6009,36279.0
2020-05-11 14:40:00,76.71,76.71,76.55,76.65,24082.0,61.6089,61.6089,61.4804,61.5607,24082.0
2020-05-11 14:50:00,76.62,76.71,76.44,76.49,54093.0,61.5366,61.6089,61.3921,61.4322,54093.0
2020-05-11 15:00:00,76.48,76.9,76.48,76.84,56390.0,61.4242,61.7615,61.4242,61.7133,56390.0
2020-05-11 15:10:00,76.84,76.99,76.84,76.97,39736.0,61.7133,61.8338,61.7133,61.8177,39736.0
2020-05-11 15:20:00,76.94,77.03,76.85,76.96,41862.0,61.7936,61.8659,61.7214,61.8097,41862.0
2020-05-11 15:30:00,76.92,77.12,76.88,77.0,60124.0,61.7776,61.9382,61.7454,61.8418,60124.0
2020-05-11 15:40:00,77.01,77.15,76.95,77.1,67189.0,61.8499,61.9623,61.8017,61.9221,67189.0
2020-05-11 15:50:00,77.07,77.11,76.58,76.65,192870.0,61.898,61.9302,61.5045,61.5607,192870.0
2020-05-12 09:30:00,77.12,77.37,76.58,77.2,131095.0,61.9382,62.139,61.5045,62.0024,131095.0
2020-05-12 09:40:00,77.19,77.22,76.13,76.16,61030.0,61.9944,62.0185,61.1431,61.1672,61030.0
2020-05-12 09:50:00,76.11,76.39,76.04,76.23,51747.0,61.127,61.3519,61.0708,61.2234,51747.0
2020-05-12 10:00:00,76.25,76.48,76.12,76.48,45778.0,61.2395,61.4242,61.1351,61.4242,45778.0
2020-05-12 10:10:00,76.49,76.9,76.41,76.72,46679.0,61.4322,61.7615,61.368,61.6169,46679.0
2020-05-12 10:20:00,76.73,76.77,76.27,76.27,37726.0,61.625,61.6571,61.2555,61.2555,37726.0
2020-05-12 10:30:00,76.29,76.33,75.54,75.64,64755.0,61.2716,61.3037,60.6692,60.7496,64755.0
2020-05-12 10:40:00,75.64,75.77,75.12,75.22,65322.0,60.7496,60.854,60.3319,60.4122,65322.0
2020-05-12 10:50:00,75.19,75.51,75.07,75.26,80841.0,60.3881,60.6451,60.2918,60.4444,80841.0
2020-05-12 11:00:00,75.28,75.54,75.03,75.54,63386.0,60.4604,60.6692,60.2596,60.6692,63386.0
2020-05-12 11:10:00,75.59,75.59,75.3,75.39,39936.0,60.7094,60.7094,60.4765,60.5488,39936.0
2020-05-12 11:20:00,75.36,75.46,75.17,75.42,35272.0,60.5247,60.605,60.3721,60.5729,35272.0
2020-05-12 11:30:00,75.4,75.51,75.12,75.28,38450.0,60.5568,60.6451,60.3319,60.4604,38450.0
2020-05-12 11:40:00,75.28,75.33,75.06,75.13,30202.0,60.4604,60.5006,60.2837,60.3399,30202.0
2020-05-12 11:50:00,75.09,75.29,75.08,75.2,27594.0,60.3078,60.4685,60.2998,60.3962,27594.0
2020-05-12 12:00:00,75.2,75.5,75.12,75.49,37919.0,60.3962,60.6371,60.3319,60.6291,37919.0
2020-05-12 12:10:00,75.46,75.75,75.31,75.68,44538.0,60.605,60.8379,60.4845,60.7817,44538.0
2020-05-12 12:20:00,75.66,75.86,75.64,75.83,34614.0,60.7656,60.9262,60.7496,60.9021,34614.0
2020-05-12 12:30:00,75.79,75.97,75.57,75.93,45638.0,60.87,61.0146,60.6933,60.9825,45638.0
2020-05-12 12:40:00,75.95,75.99,75.82,75.94,32588.0,60.9985,61.0306,60.8941,60.9905,32588.0
2020-05-12 12:50:00,75.89,75.95,75.76,75.9,22955.0,60.9503,60.9985,60.8459,60.9584,22955.0
2020-05-12 13:00:00,75.9,75.93,75.59,75.69,24412.0,60.9584,60.9825,60.7094,60.7897,24412.0
2020-05-12 13:10:00,75.63,75.63,74.86,74.87,99444.0,60.7415,60.7415,60.1231,60.1311,99444.0
2020-05-12 13:20:00,74.89,74.99,74.53,74.61,45662.0,60.1472,60.2275,59.8581,59.9223,45662.0
2020-05-12 13:30:00,74.64,74.9,74.64,74.85,26883.0,59.9464,60.1552,59.9464,60.1151,26883.0
2020-05-12 13:40:00,74.8,74.85,74.66,74.75,24263.0,60.0749,60.1151,59.9625,60.0348,24263.0
2020-05-12 13:50:00,74.72,74.81,74.65,74.76,31496.0,60.0107,60.0829,59.9544,60.0428,31496.0
2020-05-12 14:00:00,74.78,74.88,74.68,74.71,37172.0,60.0588,60.1392,59.9785,60.0026,37172.0
2020-05-12 14:10:00,74.67,74.67,74.42,74.44,29981.0,59.9705,59.9705,59.7697,59.7858,29981.0
2020-05-12 14:20:00,74.48,74.6,74.26,74.29,22958.0,59.8179,59.9143,59.6412,59.6653,22958.0
2020-05-12 14:30:00,74.28,74.43,74.13,74.39,50505.0,59.6573,59.7778,59.5368,59.7456,50505.0
2020-05-12 14:40:00,74.4,74.46,74.21,74.41,72206.0,59.7537,59.8018,59.6011,59.7617,72206.0
2020-05-12 14:50:00,74.4,74.69,74.39,74.59,45579.0,59.7537,59.9866,59.7456,59.9063,45579.0
2020-05-12 15:00:00,74.58,74.82,74.52,74.76,48629.0,59.8982,60.091,59.85,60.0428,48629.0
2020-05-12 15:10:00,74.74,74.8,74.59,74.64,61006.0,60.0267,60.0749,59.9063,59.9464,61006.0
2020-05-12 15:20:00,74.6,74.79,74.56,74.58,53232.0,59.9143,60.0669,59.8822,59.8982,53232.0
2020-05-12 15:30:00,74.58,74.61,74.25,74.37,65836.0,59.8982,59.9223,59.6332,59.7296,65836.0
2020-05-12 15:40:00,74.38,74.38,73.9,73.95,103062.0,59.7376,59.7376,59.3521,59.3922,103062.0
2020-05-12 15:50:00,73.94,74.08,73.49,73.5,306176.0,59.3842,59.4967,59.0228,59.0308,306176.0
2020-05-13 09:30:00,73.0,73.15,71.64,72.08,181109.0,58.6293,58.7497,57.537,57.8904,181109.0
2020-05-13 09:40:00,72.08,73.36,71.98,73.0,86296.0,57.8904,58.9184,57.8101,58.6293,86296.0
2020-05-13 09:50:00,73.02,73.06,71.65,72.34,82458.0,58.6453,58.6774,57.545,58.0992,82458.0
2020-05-13 10:00:00,72.39,72.86,72.2,72.27,56054.0,58.1393,58.5168,57.9867,58.043,56054.0
2020-05-13 10:10:00,72.27,72.83,72.19,72.62,53323.0,58.043,58.4927,57.9787,58.3241,53323.0
2020-05-13 10:20:00,72.58,72.62,71.94,72.21,45618.0,58.2919,58.3241,57.7779,57.9948,45618.0
2020-05-13 10:30:00,72.22,73.03,72.2,72.3,58737.0,58.0028,58.6534,57.9867,58.0671,58737.0
2020-05-13 10:40:00,72.35,72.5,71.59,71.64,73452.0,58.1072,58.2277,57.4968,57.537,73452.0
2020-05-13 10:50:00,71.64,72.08,71.56,71.68,51650.0,57.537,57.8904,57.4727,57.5691,51650.0
2020-05-13 11:00:00,71.74,72.15,71.4,71.69,59831.0,57.6173,57.9466,57.3442,57.5771,59831.0
2020-05-13 11:10:00,71.65,71.93,71.27,71.33,56656.0,57.545,57.7699,57.2398,57.288,56656.0
2020-05-13 11:20:00,71.33,71.41,70.86,71.33,62741.0,57.288,57.3523,56.9105,57.288,62741.0
2020-05-13 11:30:00,71.34,71.5,70.73,70.84,46393.0,57.296,57.4245,56.8061,56.8945,46393.0
2020-05-13 11:40:00,70.85,71.12,70.65,70.82,44979.0,56.9025,57.1194,56.7419,56.8784,44979.0
2020-05-13 11:50:00,70.86,71.1,70.65,71.08,83987.0,56.9105,57.1033,56.7419,57.0872,83987.0
2020-05-13 12:00:00,71.05,71.31,70.85,70.98,50605.0,57.0631,57.272,56.9025,57.0069,50605.0
2020-05-13 12:10:00,70.98,71.19,70.72,70.76,58318.0,57.0069,57.1756,56.7981,56.8302,58318.0
2020-05-13 12:20:00,70.73,71.19,70.65,71.1,58893.0,56.8061,57.1756,56.7419,57.1033,58893.0
2020-05-13 12:30:00,71.11,71.46,71.11,71.46,37705.0,57.1113,57.3924,57.1113,57.3924,37705.0
2020-05-13 12:40:00,71.44,71.45,71.07,71.23,34347.0,57.3764,57.3844,57.0792,57.2077,34347.0
2020-05-13 12:50:00,71.22,71.35,71.06,71.3,24601.0,57.1997,57.3041,57.0712,57.2639,24601.0
2020-05-13 13:00:00,71.31,71.4,71.06,71.35,33323.0,57.272,57.3442,57.0712,57.3041,33323.0
2020-05-13 13:10:00,71.34,72.33,71.34,72.3,72831.0,57.296,58.0912,57.296,58.0671,72831.0
2020-05-13 13:20:00,72.31,72.35,71.94,72.02,53801.0,58.0751,58.1072,57.7779,57.8422,53801.0
2020-05-13 13:30:00,72.05,72.1,71.63,71.77,44414.0,57.8663,57.9064,57.529,57.6414,44414.0
2020-05-13 13:40:00,71.85,71.89,71.54,71.81,30627.0,57.7056,57.7378,57.4567,57.6735,30627.0
2020-05-13 13:50:00,71.79,71.79,71.2,71.21,28147.0,57.6575,57.6575,57.1836,57.1916,28147.0
2020-05-13 14:00:00,71.22,71.24,70.89,71.1,45770.0,57.1997,57.2157,56.9346,57.1033,45770.0
2020-05-13 14:10:00,71.11,71.39,71.01,71.25,26781.0,57.1113,57.3362,57.031,57.2238,26781.0
2020-05-13 14:20:00,71.23,71.43,70.97,71.14,53161.0,57.2077,57.3683,56.9989,57.1354,53161.0
2020-05-13 14:30:00,71.17,71.32,71.04,71.08,28169.0,57.1595,57.28,57.0551,57.0872,28169.0
2020-05-13 14:40:00,71.06,71.09,70.76,70.91,46981.0,57.0712,57.0953,56.8302,56.9507,46981.0
2020-05-13 14:50:00,70.9,71.0,70.78,70.78,42572.0,56.9427,57.023,56.8463,56.8463,42572.0
2020-05-13 15:00:00,70.81,71.26,70.8,70.88,34449.0,56.8704,57.2318,56.8624,56.9266,34449.0
2020-05-13 15:10:00,70.9,71.19,70.89,70.96,43375.0,56.9427,57.1756,56.9346,56.9909,43375.0
2020-05-13 15:20:00,70.94,70.98,70.52,70.69,57114.0,56.9748,57.0069,56.6375,56.774,57114.0
2020-05-13 15:30:00,70.67,71.25,70.64,71.24,94996.0,56.7579,57.2238,56.7338,57.2157,94996.0
2020-05-13 15:40:00,71.26,71.36,70.87,71.21,103923.0,57.2318,57.3121,56.9186,57.1916,103923.0
2020-05-13 15:50:00,71.19,71.31,71.01,71.04,272774.0,57.1756,57.272,57.031,57.0551,272774.0
2020-05-14 09:30:00,69.6,70.35,68.86,68.93,187295.0,55.8986,56.5009,55.3043,55.3605,187295.0
2020-05-14 09:40:00,68.97,69.01,68.08,68.12,74673.0,55.3926,55.4247,54.6778,54.7099,74673.0
2020-05-14 09:50:00,68.04,68.57,67.87,68.45,105617.0,54.6457,55.0713,54.5091,54.975,105617.0
2020-05-14 10:00:00,68.41,68.91,68.01,68.76,68377.0,54.9428,55.3444,54.6216,55.2239,68377.0
2020-05-14 10:10:00,68.77,69.51,68.66,69.34,86014.0,55.232,55.8263,55.1436,55.6898,86014.0
2020-05-14 10:20:00,69.38,69.89,69.19,69.54,36723.0,55.7219,56.1315,55.5693,55.8504,36723.0
2020-05-14 10:30:00,69.52,71.18,69.52,71.18,77962.0,55.8343,57.1675,55.8343,57.1675,77962.0
2020-05-14 10:40:00,71.17,71.6,70.43,71.6,91423.0,57.1595,57.5049,56.5652,57.5049,91423.0
2020-05-14 10:50:00,71.6,72.56,71.49,72.05,178488.0,57.5049,58.2759,57.4165,57.8663,178488.0
2020-05-14 11:00:00,72.12,72.53,71.69,71.97,96186.0,57.9225,58.2518,57.5771,57.802,96186.0
2020-05-14 11:10:00,72.0,72.76,71.82,72.64,57392.0,57.8261,58.4365,57.6816,58.3401,57392.0
2020-05-14 11:20:00,72.66,72.79,71.43,71.43,63380.0,58.3562,58.4606,57.3683,57.3683,63380.0
2020-05-14 11:30:00,71.44,71.73,70.41,70.42,73144.0,57.3764,57.6093,56.5491,56.5572,73144.0
2020-05-14 11:40:00,70.49,70.57,70.12,70.33,33720.0,56.6134,56.6776,56.3162,56.4849,33720.0
2020-05-14 11:50:00,70.3,71.19,70.28,70.78,31471.0,56.4608,57.1756,56.4447,56.8463,31471.0
2020-05-14 12:00:00,70.78,71.29,70.72,71.26,18108.0,56.8463,57.2559,56.7981,57.2318,18108.0
2020-05-14 12:10:00,71.23,71.66,71.06,71.41,59679.0,57.2077,57.5531,57.0712,57.3523,59679.0
2020-05-14 12:20:00,71.39,71.6,71.11,71.23,27119.0,57.3362,57.5049,57.1113,57.2077,27119.0
2020-05-14 12:30:00,71.21,71.59,71.21,71.55,32103.0,57.1916,57.4968,57.1916,57.4647,32103.0
2020-05-14 12:40:00,71.5,71.59,71.35,71.41,14891.0,57.4245,57.4968,57.3041,57.3523,14891.0
2020-05-14 12:50:00,71.4,72.29,71.38,71.99,42430.0,57.3442,58.059,57.3282,57.8181,42430.0
2020-05-14 13:00:00,71.99,72.02,71.53,71.7,20651.0,57.8181,57.8422,57.4486,57.5852,20651.0
2020-05-14 13:10:00,71.67,71.87,71.64,71.86,29729.0,57.5611,57.7217,57.537,57.7137,29729.0
2020-05-14 13:20:00,71.87,72.43,71.87,72.42,39371.0,57.7217,58.1715,57.7217,58.1634,39371.0
2020-05-14 13:30:00,72.4,72.63,72.22,72.58,128133.0,58.1474,58.3321,58.0028,58.2919,128133.0
2020-05-14 13:40:00,72.55,72.56,72.14,72.29,62192.0,58.2678,58.2759,57.9386,58.059,62192.0
2020-05-14 13:50:00,72.31,72.33,71.66,71.68,27903.0,58.0751,58.0912,57.5531,57.5691,27903.0
2020-05-14 14:00:00,71.65,71.65,71.21,71.49,35312.0,57.545,57.545,57.1916,57.4165,35312.0
2020-05-14 14:10:00,71.49,71.63,71.4,71.51,28612.0,57.4165,57.529,57.3442,57.4326,28612.0
2020-05-14 14:20:00,71.51,71.76,71.47,71.71,43502.0,57.4326,57.6334,57.4005,57.5932,43502.0
2020-05-14 14:30:00,71.72,71.79,71.28,71.29,28427.0,57.6012,57.6575,57.2479,57.2559,28427.0
2020-05-14 14:40:00,71.33,71.43,71.17,71.31,26992.0,57.288,57.3683,57.1595,57.272,26992.0
2020-05-14 14:50:00,71.29,71.73,71.25,71.6,17121.0,57.2559,57.6093,57.2238,57.5049,17121.0
2020-05-14 15:00:00,71.55,71.9,71.53,71.85,25781.0,57.4647,57.7458,57.4486,57.7056,25781.0
2020-05-14 15:10:00,71.86,71.86,71.58,71.61,31328.0,57.7137,57.7137,57.4888,57.5129,31328.0
2020-05-14 15:20:00,71.62,71.73,71.38,71.59,38706.0,57.5209,57.6093,57.3282,57.4968,38706.0
2020-05-14 15:30:00,71.62,71.69,71.16,71.21,55338.0,57.5209,57.5771,57.1515,57.1916,55338.0
2020-05-14 15:40:00,71.2,71.44,71.03,71.37,70869.0,57.1836,57.3764,57.0471,57.3201,70869.0
2020-05-14 15:50:00,71.44,71.78,71.41,71.76,150550.0,57.3764,57.6494,57.3523,57.6334,150550.0
2020-05-15 09:30:00,70.47,70.75,69.13,70.57,164829.0,57.3155,57.5432,56.2256,57.3968,164829.0
2020-05-15 09:40:00,70.44,71.2,70.28,70.45,65681.0,57.2911,57.9092,57.1609,57.2992,65681.0
2020-05-15 09:50:00,70.48,71.61,70.45,71.15,72931.0,57.3236,58.2427,57.2992,57.8685,72931.0
2020-05-15 10:00:00,71.14,71.64,70.89,71.48,52689.0,57.8604,58.2671,57.6571,58.1369,52689.0
2020-05-15 10:10:00,71.44,71.67,71.26,71.27,44553.0,58.1044,58.2915,57.958,57.9661,44553.0
2020-05-15 10:20:00,71.27,71.67,71.21,71.38,35829.0,57.9661,58.2915,57.9173,58.0556,35829.0
2020-05-15 10:30:00,71.29,71.9,71.2,71.79,41021.0,57.9824,58.4785,57.9092,58.389,41021.0
2020-05-15 10:40:00,71.76,71.89,71.56,71.62,26836.0,58.3646,58.4704,58.202,58.2508,26836.0
2020-05-15 10:50:00,71.6,71.65,70.77,70.96,84149.0,58.2345,58.2752,57.5595,57.714,84149.0
2020-05-15 11:00:00,70.95,71.13,70.57,71.07,32107.0,57.7059,57.8523,57.3968,57.8035,32107.0
2020-05-15 11:10:00,71.03,71.26,70.6,71.26,38242.0,57.7709,57.958,57.4212,57.958,38242.0
2020-05-15 11:20:00,71.25,71.82,71.24,71.58,24039.0,57.9499,58.4134,57.9417,58.2183,24039.0
2020-05-15 11:30:00,71.6,71.6,71.11,71.21,21243.0,58.2345,58.2345,57.836,57.9173,21243.0
2020-05-15 11:40:00,71.18,71.22,70.8,70.88,50572.0,57.8929,57.9255,57.5839,57.6489,50572.0
2020-05-15 11:50:00,70.93,71.16,70.62,70.98,49419.0,57.6896,57.8767,57.4375,57.7303,49419.0
2020-05-15 12:00:00,70.96,71.32,70.94,71.32,59641.0,57.714,58.0068,57.6977,58.0068,59641.0
2020-05-15 12:10:00,71.3,71.35,70.99,71.25,20249.0,57.9905,58.0312,57.7384,57.9499,20249.0
2020-05-15 12:20:00,71.44,71.56,71.3,71.42,8845.0,58.1044,58.202,57.9905,58.0881,8845.0
2020-05-15 12:30:00,71.39,71.57,71.35,71.42,13972.0,58.0637,58.2101,58.0312,58.0881,13972.0
2020-05-15 12:40:00,71.44,71.5,71.1,71.21,22438.0,58.1044,58.1532,57.8279,57.9173,22438.0
2020-05-15 12:50:00,71.22,71.27,70.83,70.99,16095.0,57.9255,57.9661,57.6083,57.7384,16095.0
2020-05-15 13:00:00,70.97,71.13,70.8,70.81,21462.0,57.7221,57.8523,57.5839,57.592,21462.0
2020-05-15 13:10:00,70.8,71.13,70.79,70.9,12421.0,57.5839,57.8523,57.5757,57.6652,12421.0
2020-05-15 13:20:00,70.88,70.95,70.73,70.85,10716.0,57.6489,57.7059,57.5269,57.6245,10716.0
2020-05-15 13:30:00,70.86,71.09,70.82,71.09,20515.0,57.6327,57.8197,57.6001,57.8197,20515.0
2020-05-15 13:40:00,71.08,71.22,70.95,70.99,13290.0,57.8116,57.9255,57.7059,57.7384,13290.0
2020-05-15 13:50:00,70.95,71.28,70.89,71.28,20211.0,57.7059,57.9743,57.6571,57.9743,20211.0
2020-05-15 14:00:00,71.23,71.64,71.23,71.54,29764.0,57.9336,58.2671,57.9336,58.1857,29764.0
2020-05-15 14:10:00,71.54,71.58,71.38,71.44,22003.0,58.1857,58.2183,58.0556,58.1044,22003.0
2020-05-15 14:20:00,71.51,71.71,71.38,71.66,43606.0,58.1613,58.324,58.0556,58.2833,43606.0
2020-05-15 14:30:00,71.67,71.75,71.35,71.5,44603.0,58.2915,58.3565,58.0312,58.1532,44603.0
2020-05-15 14:40:00,71.52,71.55,71.3,71.37,29087.0,58.1695,58.1939,57.9905,58.0475,29087.0
2020-05-15 14:50:00,71.36,71.47,71.19,71.19,37755.0,58.0393,58.1288,57.9011,57.9011,37755.0
2020-05-15 15:00:00,71.21,71.38,71.11,71.25,36442.0,57.9173,58.0556,57.836,57.9499,36442.0
2020-05-15 15:10:00,71.23,71.32,71.09,71.24,19084.0,57.9336,58.0068,57.8197,57.9417,19084.0
2020-05-15 15:20:00,71.25,71.32,71.07,71.11,41148.0,57.9499,58.0068,57.8035,57.836,41148.0
2020-05-15 15:30:00,71.15,71.24,70.78,70.83,70012.0,57.8685,57.9417,57.5676,57.6083,70012.0
2020-05-15 15:40:00,70.82,71.27,70.57,71.27,85505.0,57.6001,57.9661,57.3968,57.9661,85505.0
2020-05-15 15:50:00,71.44,71.5,70.67,70.9,323583.0,58.1044,58.1532,57.4781,57.6652,323583.0
2020-05-18 09:30:00,75.0,76.45,74.74,76.26,283851.0,60.9998,62.1792,60.7884,62.0246,283851.0
2020-05-18 09:40:00,76.26,76.71,75.65,76.58,176649.0,62.0246,62.3906,61.5285,62.2849,176649.0
2020-05-18 09:50:00,76.53,76.95,75.94,75.94,91950.0,62.2442,62.5858,61.7644,61.7644,91950.0
2020-05-18 10:00:00,75.98,76.35,75.68,75.87,69525.0,61.7969,62.0978,61.5529,61.7074,69525.0
2020-05-18 10:10:00,75.87,75.98,75.34,75.94,53883.0,61.7074,61.7969,61.2764,61.7644,53883.0
2020-05-18 10:20:00,75.92,76.16,75.66,75.82,43476.0,61.7481,61.9433,61.5366,61.6668,43476.0
2020-05-18 10:30:00,75.83,76.63,75.64,76.37,74226.0,61.6749,62.3256,61.5204,62.1141,74226.0
2020-05-18 10:40:00,76.4,76.9,76.29,76.86,61474.0,62.1385,62.5452,62.049,62.5126,61474.0
2020-05-18 10:50:00,76.82,77.13,76.75,76.84,72198.0,62.4801,62.7322,62.4232,62.4964,72198.0
2020-05-18 11:00:00,76.84,77.55,76.78,77.41,70491.0,62.4964,63.0738,62.4476,62.96,70491.0
2020-05-18 11:10:00,77.41,77.68,77.07,77.58,85994.0,62.96,63.1796,62.6834,63.0982,85994.0
2020-05-18 11:20:00,77.52,77.74,77.39,77.54,38576.0,63.0494,63.2284,62.9437,63.0657,38576.0
2020-05-18 11:30:00,77.49,77.54,76.75,76.76,41869.0,63.025,63.0657,62.4232,62.4313,41869.0
2020-05-18 11:40:00,76.8,77.02,76.52,76.54,37297.0,62.4638,62.6428,62.2361,62.2524,37297.0
2020-05-18 11:50:00,76.52,76.93,76.44,76.9,38282.0,62.2361,62.5696,62.171,62.5452,38282.0
2020-05-18 12:00:00,76.86,77.11,76.65,76.84,54167.0,62.5126,62.716,62.3418,62.4964,54167.0
2020-05-18 12:10:00,76.82,76.88,76.6,76.67,26330.0,62.4801,62.5289,62.3012,62.3581,26330.0
2020-05-18 12:20:00,76.65,77.05,76.64,77.0,38430.0,62.3418,62.6672,62.3337,62.6265,38430.0
2020-05-18 12:30:00,76.99,77.14,76.91,77.14,34832.0,62.6184,62.7404,62.5533,62.7404,34832.0
2020-05-18 12:40:00,77.13,77.15,76.55,76.62,23615.0,62.7322,62.7485,62.2605,62.3174,23615.0
2020-05-18 12:50:00,76.59,76.73,76.55,76.58,26741.0,62.293,62.4069,62.2605,62.2849,26741.0
2020-05-18 13:00:00,76.61,76.91,76.58,76.88,23754.0,62.3093,62.5533,62.2849,62.5289,23754.0
2020-05-18 13:10:00,76.86,76.91,76.68,76.82,30073.0,62.5126,62.5533,62.3662,62.4801,30073.0
2020-05-18 13:20:00,76.81,76.9,76.66,76.88,31706.0,62.472,62.5452,62.35,62.5289,31706.0
2020-05-18 13:30:00,76.89,76.92,76.52,76.71,31093.0,62.537,62.5614,62.2361,62.3906,31093.0
2020-05-18 13:40:00,76.69,76.86,76.65,76.66,81418.0,62.3744,62.5126,62.3418,62.35,81418.0
2020-05-18 13:50:00,76.65,76.67,76.45,76.59,57428.0,62.3418,62.3581,62.1792,62.293,57428.0
2020-05-18 14:00:00,76.59,76.81,76.55,76.69,25986.0,62.293,62.472,62.2605,62.3744,25986.0
2020-05-18 14:10:00,76.67,76.68,76.14,76.14,45074.0,62.3581,62.3662,61.927,61.927,45074.0
2020-05-18 14:20:00,76.13,76.38,76.13,76.37,36330.0,61.9189,62.1222,61.9189,62.1141,36330.0
2020-05-18 14:30:00,76.34,76.9,76.34,76.9,38851.0,62.0897,62.5452,62.0897,62.5452,38851.0
2020-05-18 14:40:00,76.89,76.89,76.67,76.75,59747.0,62.537,62.537,62.3581,62.4232,59747.0
2020-05-18 14:50:00,76.67,76.8,76.55,76.68,40248.0,62.3581,62.4638,62.2605,62.3662,40248.0
2020-05-18 15:00:00,76.65,76.94,76.6,76.92,78405.0,62.3418,62.5777,62.3012,62.5614,78405.0
2020-05-18 15:10:00,76.92,76.94,76.71,76.85,54826.0,62.5614,62.5777,62.3906,62.5045,54826.0
2020-05-18 15:20:00,76.86,76.96,76.75,76.84,57470.0,62.5126,62.594,62.4232,62.4964,57470.0
2020-05-18 15:30:00,76.83,77.11,76.73,76.77,87047.0,62.4882,62.716,62.4069,62.4394,87047.0
2020-05-18 15:40:00,76.77,77.03,76.77,76.86,133805.0,62.4394,62.6509,62.4394,62.5126,133805.0
2020-05-18 15:50:00,76.72,76.91,76.23,76.27,315897.0,62.3988,62.5533,62.0002,62.0328,315897.0
2020-05-19 09:30:00,76.0,76.38,74.5,74.95,140783.0,61.8132,62.1222,60.5932,60.9592,140783.0
2020-05-19 09:40:00,74.98,75.01,74.11,74.52,106307.0,60.9836,61.008,60.276,60.6094,106307.0
2020-05-19 09:50:00,74.48,75.26,74.35,75.23,69027.0,60.5769,61.2113,60.4712,61.1869,69027.0
2020-05-19 10:00:00,75.27,75.86,74.93,75.68,107580.0,61.2194,61.6993,60.9429,61.5529,107580.0
2020-05-19 10:10:00,75.67,75.67,74.94,74.98,75373.0,61.5448,61.5448,60.951,60.9836,75373.0
2020-05-19 10:20:00,74.98,75.5,74.94,75.04,68544.0,60.9836,61.4065,60.951,61.0324,68544.0
2020-05-19 10:30:00,75.05,75.25,74.72,75.02,70594.0,61.0405,61.2032,60.7721,61.0161,70594.0
2020-05-19 10:40:00,74.92,75.22,74.4,75.16,107286.0,60.9348,61.1788,60.5118,61.13,107286.0
2020-05-19 10:50:00,75.13,75.51,75.13,75.28,48752.0,61.1056,61.4146,61.1056,61.2276,48752.0
2020-05-19 11:00:00,75.29,75.78,75.2,75.65,76538.0,61.2357,61.6342,61.1625,61.5285,76538.0
2020-05-19 11:10:00,75.65,75.66,75.12,75.62,35930.0,61.5285,61.5366,61.0974,61.5041,35930.0
2020-05-19 11:20:00,75.64,76.05,75.55,75.86,43010.0,61.5204,61.8538,61.4472,61.6993,43010.0
2020-05-19 11:30:00,75.82,76.03,75.73,75.79,85867.0,61.6668,61.8376,61.5936,61.6424,85867.0
2020-05-19 11:40:00,75.81,76.09,75.5,75.51,45806.0,61.6586,61.8864,61.4065,61.4146,45806.0
2020-05-19 11:50:00,75.49,75.77,75.46,75.72,27949.0,61.3984,61.6261,61.374,61.5854,27949.0
2020-05-19 12:00:00,75.76,76.1,75.71,76.09,23904.0,61.618,61.8945,61.5773,61.8864,23904.0
2020-05-19 12:10:00,76.07,76.42,76.0,76.28,98988.0,61.8701,62.1548,61.8132,62.0409,98988.0
2020-05-19 12:20:00,76.29,76.5,76.23,76.31,39181.0,62.049,62.2198,62.0002,62.0653,39181.0
2020-05-19 12:30:00,76.31,76.46,76.27,76.28,28615.0,62.0653,62.1873,62.0328,62.0409,28615.0
2020-05-19 12:40:00,76.28,76.35,76.1,76.16,23839.0,62.0409,62.0978,61.8945,61.9433,23839.0
2020-05-19 12:50:00,76.16,76.17,75.74,75.81,24625.0,61.9433,61.9514,61.6017,61.6586,24625.0
2020-05-19 13:00:00,75.8,75.99,75.7,75.95,25106.0,61.6505,61.805,61.5692,61.7725,25106.0
2020-05-19 13:10:00,75.95,76.31,75.94,76.31,31584.0,61.7725,62.0653,61.7644,62.0653,31584.0
2020-05-19 13:20:00,76.32,76.42,76.23,76.31,28900.0,62.0734,62.1548,62.0002,62.0653,28900.0
2020-05-19 13:30:00,76.27,76.4,76.08,76.33,34238.0,62.0328,62.1385,61.8782,62.0816,34238.0
2020-05-19 13:40:00,76.31,76.57,76.29,76.56,30559.0,62.0653,62.2768,62.049,62.2686,30559.0
2020-05-19 13:50:00,76.53,76.63,76.45,76.53,39178.0,62.2442,62.3256,62.1792,62.2442,39178.0
2020-05-19 14:00:00,76.52,76.76,76.41,76.69,33645.0,62.2361,62.4313,62.1466,62.3744,33645.0
2020-05-19 14:10:00,76.71,76.71,76.49,76.56,23229.0,62.3906,62.3906,62.2117,62.2686,23229.0
2020-05-19 14:20:00,76.57,76.81,76.55,76.75,23968.0,62.2768,62.472,62.2605,62.4232,23968.0
2020-05-19 14:30:00,76.73,76.76,76.5,76.51,26868.0,62.4069,62.4313,62.2198,62.228,26868.0
2020-05-19 14:40:00,76.5,76.52,76.13,76.18,58655.0,62.2198,62.2361,61.9189,61.9596,58655.0
2020-05-19 14:50:00,76.23,76.23,75.31,75.47,121224.0,62.0002,62.0002,61.252,61.3821,121224.0
2020-05-19 15:00:00,75.46,75.88,75.44,75.67,59915.0,61.374,61.7156,61.3577,61.5448,59915.0
2020-05-19 15:10:00,75.72,76.24,75.68,76.11,90338.0,61.5854,62.0084,61.5529,61.9026,90338.0
2020-05-19 15:20:00,76.12,76.12,75.66,75.95,96434.0,61.9108,61.9108,61.5366,61.7725,96434.0
2020-05-19 15:30:00,75.97,75.97,75.48,75.68,77806.0,61.7888,61.7888,61.3902,61.5529,77806.0
2020-05-19 15:40:00,75.63,75.7,75.23,75.47,118569.0,61.5122,61.5692,61.1869,61.3821,118569.0
2020-05-19 15:50:00,75.36,75.59,75.08,75.24,246881.0,61.2926,61.4797,61.0649,61.195,246881.0
2020-05-20 09:30:00,76.81,77.64,76.65,77.4,102364.0,62.472,63.147,62.3418,62.9518,102364.0
2020-05-20 09:40:00,77.4,78.25,77.33,78.24,125127.0,62.9518,63.6432,62.8949,63.635,125127.0
2020-05-20 09:50:00,78.19,78.56,77.8,78.3,125753.0,63.5944,63.8953,63.2772,63.6838,125753.0
2020-05-20 10:00:00,78.31,78.89,78.15,78.52,71212.0,63.692,64.1637,63.5618,63.8628,71212.0
2020-05-20 10:10:00,78.46,78.6,78.13,78.58,76453.0,63.814,63.9278,63.5456,63.9116,76453.0
2020-05-20 10:20:00,78.53,78.69,77.93,78.69,46734.0,63.8709,64.001,63.3829,64.001,46734.0
2020-05-20 10:30:00,78.67,78.88,77.95,78.06,130697.0,63.9848,64.1556,63.3992,63.4886,130697.0
2020-05-20 10:40:00,78.09,78.53,77.86,78.28,107974.0,63.513,63.8709,63.326,63.6676,107974.0
2020-05-20 10:50:00,78.28,78.67,78.28,78.52,54460.0,63.6676,63.9848,63.6676,63.8628,54460.0
2020-05-20 11:00:00,78.54,78.96,78.11,78.19,51597.0,63.879,64.2206,63.5293,63.5944,51597.0
2020-05-20 11:10:00,78.22,78.76,78.13,78.69,47074.0,63.6188,64.058,63.5456,64.001,47074.0
2020-05-20 11:20:00,78.7,78.94,78.58,78.64,71792.0,64.0092,64.2044,63.9116,63.9604,71792.0
2020-05-20 11:30:00,78.62,78.62,77.93,78.05,58557.0,63.9441,63.9441,63.3829,63.4805,58557.0
2020-05-20 11:40:00,78.07,78.32,77.99,78.28,32169.0,63.4968,63.7001,63.4317,63.6676,32169.0
2020-05-20 11:50:00,78.27,78.31,77.95,77.99,20284.0,63.6594,63.692,63.3992,63.4317,20284.0
2020-05-20 12:00:00,78.03,78.05,77.73,77.93,39177.0,63.4642,63.4805,63.2202,63.3829,39177.0
2020-05-20 12:10:00,77.85,78.11,77.51,78.09,88200.0,63.3178,63.5293,63.0413,63.513,88200.0
2020-05-20 12:20:00,78.07,78.5,78.02,78.39,134370.0,63.4968,63.8465,63.4561,63.757,134370.0
2020-05-20 12:30:00,78.44,78.59,78.22,78.54,42650.0,63.7977,63.9197,63.6188,63.879,42650.0
2020-05-20 12:40:00,78.49,78.74,78.48,78.68,34142.0,63.8384,64.0417,63.8302,63.9929,34142.0
2020-05-20 12:50:00,78.72,78.79,78.4,78.43,32118.0,64.0254,64.0824,63.7652,63.7896,32118.0
2020-05-20 13:00:00,78.47,78.67,78.38,78.45,35193.0,63.8221,63.9848,63.7489,63.8058,35193.0
2020-05-20 13:10:00,78.45,78.76,78.35,78.75,39853.0,63.8058,64.058,63.7245,64.0498,39853.0
2020-05-20 13:20:00,78.74,78.78,78.29,78.3,22060.0,64.0417,64.0742,63.6757,63.6838,22060.0
2020-05-20 13:30:00,78.33,78.48,78.29,78.38,26626.0,63.7082,63.8302,63.6757,63.7489,26626.0
2020-05-20 13:40:00,78.38,78.54,78.25,78.25,31678.0,63.7489,63.879,63.6432,63.6432,31678.0
2020-05-20 13:50:00,78.26,78.4,78.16,78.4,36888.0,63.6513,63.7652,63.57,63.7652,36888.0
2020-05-20 14:00:00,78.42,78.64,78.28,78.34,33302.0,63.7814,63.9604,63.6676,63.7164,33302.0
2020-05-20 14:10:00,78.4,78.49,78.12,78.3,36217.0,63.7652,63.8384,63.5374,63.6838,36217.0
2020-05-20 14:20:00,78.29,78.52,78.22,78.48,32290.0,63.6757,63.8628,63.6188,63.8302,32290.0
2020-05-20 14:30:00,78.48,78.61,78.36,78.43,28177.0,63.8302,63.936,63.7326,63.7896,28177.0
2020-05-20 14:40:00,78.46,78.94,78.43,78.92,42068.0,63.814,64.2044,63.7896,64.1881,42068.0
2020-05-20 14:50:00,78.92,79.11,78.41,78.45,61923.0,64.1881,64.3426,63.7733,63.8058,61923.0
2020-05-20 15:00:00,78.43,78.65,78.41,78.56,30071.0,63.7896,63.9685,63.7733,63.8953,30071.0
2020-05-20 15:10:00,78.55,78.6,78.19,78.29,66479.0,63.8872,63.9278,63.5944,63.6757,66479.0
2020-05-20 15:20:00,78.31,78.57,78.28,78.56,45479.0,63.692,63.9034,63.6676,63.8953,45479.0
2020-05-20 15:30:00,78.57,78.59,78.34,78.43,70324.0,63.9034,63.9197,63.7164,63.7896,70324.0
2020-05-20 15:40:00,78.4,78.72,78.26,78.28,72144.0,63.7652,64.0254,63.6513,63.6676,72144.0
2020-05-20 15:50:00,78.3,78.36,78.04,78.25,143630.0,63.6838,63.7326,63.4724,63.6432,143630.0
2020-05-21 09:30:00,78.65,79.11,78.14,78.52,101587.0,63.9685,64.3426,63.5537,63.8628,101587.0
2020-05-21 09:40:00,78.59,78.81,77.91,78.21,80669.0,63.9197,64.0986,63.3666,63.6106,80669.0
2020-05-21 09:50:00,78.15,78.4,77.71,78.38,72166.0,63.5618,63.7652,63.204,63.7489,72166.0
2020-05-21 10:00:00,78.43,78.7,78.42,78.48,91453.0,63.7896,64.0092,63.7814,63.8302,91453.0
2020-05-21 10:10:00,78.58,78.7,78.44,78.61,65021.0,63.9116,64.0092,63.7977,63.936,65021.0
2020-05-21 10:20:00,78.64,78.77,78.32,78.38,37074.0,63.9604,64.0661,63.7001,63.7489,37074.0
2020-05-21 10:30:00,78.44,78.44,77.87,77.97,56084.0,63.7977,63.7977,63.3341,63.4154,56084.0
2020-05-21 10:40:00,77.97,78.48,77.88,78.45,45989.0,63.4154,63.8302,63.3422,63.8058,45989.0
2020-05-21 10:50:00,78.47,78.56,78.32,78.38,35272.0,63.8221,63.8953,63.7001,63.7489,35272.0
2020-05-21 11:00:00,78.32,78.32,77.47,77.56,44581.0,63.7001,63.7001,63.0088,63.082,44581.0
2020-05-21 11:10:00,77.56,77.83,77.22,77.32,36295.0,63.082,63.3016,62.8054,62.8868,36295.0
2020-05-21 11:20:00,77.34,77.39,76.82,77.05,56125.0,62.903,62.9437,62.4801,62.6672,56125.0
2020-05-21 11:30:00,76.98,77.47,76.97,77.46,31248.0,62.6102,63.0088,62.6021,63.0006,31248.0
2020-05-21 11:40:00,77.45,77.63,77.3,77.42,24732.0,62.9925,63.1389,62.8705,62.9681,24732.0
2020-05-21 11:50:00,77.46,77.51,77.27,77.41,19655.0,63.0006,63.0413,62.8461,62.96,19655.0
2020-05-21 12:00:00,77.49,77.75,77.42,77.54,25255.0,63.025,63.2365,62.9681,63.0657,25255.0
2020-05-21 12:10:00,77.54,77.85,77.48,77.73,16700.0,63.0657,63.3178,63.0169,63.2202,16700.0
2020-05-21 12:20:00,77.71,78.0,77.65,77.65,16986.0,63.204,63.4398,63.1552,63.1552,16986.0
2020-05-21 12:30:00,77.62,77.65,77.36,77.36,27372.0,63.1308,63.1552,62.9193,62.9193,27372.0
2020-05-21 12:40:00,77.4,77.71,77.4,77.6,20214.0,62.9518,63.204,62.9518,63.1145,20214.0
2020-05-21 12:50:00,77.62,77.63,77.4,77.49,21656.0,63.1308,63.1389,62.9518,63.025,21656.0
2020-05-21 13:00:00,77.5,77.74,77.38,77.49,17449.0,63.0332,63.2284,62.9356,63.025,17449.0
2020-05-21 13:10:00,77.52,77.76,77.48,77.75,19983.0,63.0494,63.2446,63.0169,63.2365,19983.0
2020-05-21 13:20:00,77.71,77.83,77.64,77.78,13943.0,63.204,63.3016,63.147,63.2609,13943.0
2020-05-21 13:30:00,77.76,77.83,77.61,77.67,32205.0,63.2446,63.3016,63.1226,63.1714,32205.0
2020-05-21 13:40:00,77.67,77.75,77.5,77.63,21202.0,63.1714,63.2365,63.0332,63.1389,21202.0
2020-05-21 13:50:00,77.63,77.7,77.42,77.43,26806.0,63.1389,63.1958,62.9681,62.9762,26806.0
2020-05-21 14:00:00,77.43,77.72,77.4,77.67,20901.0,62.9762,63.2121,62.9518,63.1714,20901.0
2020-05-21 14:10:00,77.68,77.81,77.53,77.79,19046.0,63.1796,63.2853,63.0576,63.269,19046.0
2020-05-21 14:20:00,77.82,77.98,77.82,77.95,65704.0,63.2934,63.4236,63.2934,63.3992,65704.0
2020-05-21 14:30:00,78.01,78.03,77.7,77.81,49359.0,63.448,63.4642,63.1958,63.2853,49359.0
2020-05-21 14:40:00,77.83,78.02,77.57,77.59,23809.0,63.3016,63.4561,63.0901,63.1064,23809.0
2020-05-21 14:50:00,77.61,77.66,77.44,77.56,46891.0,63.1226,63.1633,62.9844,63.082,46891.0
2020-05-21 15:00:00,77.56,77.76,77.5,77.74,39302.0,63.082,63.2446,63.0332,63.2284,39302.0
2020-05-21 15:10:00,77.7,77.74,77.47,77.59,34973.0,63.1958,63.2284,63.0088,63.1064,34973.0
2020-05-21 15:20:00,77.58,77.77,77.55,77.66,26256.0,63.0982,63.2528,63.0738,63.1633,26256.0
2020-05-21 15:30:00,77.69,77.74,77.45,77.5,30697.0,63.1877,63.2284,62.9925,63.0332,30697.0
2020-05-21 15:40:00,77.5,77.55,77.18,77.36,54709.0,63.0332,63.0738,62.7729,62.9193,54709.0
2020-05-21 15:50:00,77.41,77.42,77.03,77.1,144243.0,62.96,62.9681,62.6509,62.7078,144243.0
2020-05-22 09:30:00,76.34,76.64,75.5,75.61,87205.0,62.0897,62.3337,61.4065,61.496,87205.0
2020-05-22 09:40:00,75.53,75.96,75.47,75.93,35402.0,61.4309,61.7806,61.3821,61.7562,35402.0
2020-05-22 09:50:00,75.86,76.27,75.71,75.78,29891.0,61.6993,62.0328,61.5773,61.6342,29891.0
2020-05-22 10:00:00,75.7,75.75,75.17,75.36,36792.0,61.5692,61.6098,61.1381,61.2926,36792.0
2020-05-22 10:10:00,75.4,75.55,75.15,75.48,31438.0,61.3252,61.4472,61.1218,61.3902,31438.0
2020-05-22 10:20:00,75.54,76.32,75.49,76.32,32486.0,61.439,62.0734,61.3984,62.0734,32486.0
2020-05-22 10:30:00,76.33,76.47,76.07,76.19,38439.0,62.0816,62.1954,61.8701,61.9677,38439.0
2020-05-22 10:40:00,76.2,76.21,75.64,75.75,19397.0,61.9758,61.984,61.5204,61.6098,19397.0
2020-05-22 10:50:00,75.58,75.61,75.39,75.59,28782.0,61.4716,61.496,61.317,61.4797,28782.0
2020-05-22 11:00:00,75.58,76.26,75.56,76.16,29426.0,61.4716,62.0246,61.4553,61.9433,29426.0
2020-05-22 11:10:00,76.12,76.43,75.86,76.36,48937.0,61.9108,62.1629,61.6993,62.106,48937.0
2020-05-22 11:20:00,76.36,76.38,75.89,75.99,18063.0,62.106,62.1222,61.7237,61.805,18063.0
2020-05-22 11:30:00,75.95,75.96,75.68,75.86,20671.0,61.7725,61.7806,61.5529,61.6993,20671.0
2020-05-22 11:40:00,75.86,75.99,75.72,75.97,11642.0,61.6993,61.805,61.5854,61.7888,11642.0
2020-05-22 11:50:00,75.99,76.17,75.87,75.96,14570.0,61.805,61.9514,61.7074,61.7806,14570.0
2020-05-22 12:00:00,75.98,76.11,75.87,75.93,10308.0,61.7969,61.9026,61.7074,61.7562,10308.0
2020-05-22 12:10:00,75.91,76.0,75.84,76.0,21221.0,61.74,61.8132,61.683,61.8132,21221.0
2020-05-22 12:20:00,76.02,76.24,75.99,76.15,18632.0,61.8294,62.0084,61.805,61.9352,18632.0
2020-05-22 12:30:00,76.15,76.46,76.11,76.28,23770.0,61.9352,62.1873,61.9026,62.0409,23770.0
2020-05-22 12:40:00,76.21,76.26,76.03,76.05,20497.0,61.984,62.0246,61.8376,61.8538,20497.0
2020-05-22 12:50:00,76.06,76.31,76.03,76.3,17414.0,61.862,62.0653,61.8376,62.0572,17414.0
2020-05-22 13:00:00,76.31,76.4,76.17,76.22,21494.0,62.0653,62.1385,61.9514,61.9921,21494.0
2020-05-22 13:10:00,76.23,76.23,75.99,76.16,19705.0,62.0002,62.0002,61.805,61.9433,19705.0
2020-05-22 13:20:00,76.12,76.3,76.12,76.14,30669.0,61.9108,62.0572,61.9108,61.927,30669.0
2020-05-22 13:30:00,76.14,76.18,76.01,76.01,20959.0,61.927,61.9596,61.8213,61.8213,20959.0
2020-05-22 13:40:00,76.01,76.21,75.96,76.17,20130.0,61.8213,61.984,61.7806,61.9514,20130.0
2020-05-22 13:50:00,76.12,76.42,75.98,76.41,23171.0,61.9108,62.1548,61.7969,62.1466,23171.0
2020-05-22 14:00:00,76.4,76.6,76.39,76.57,19486.0,62.1385,62.3012,62.1304,62.2768,19486.0
2020-05-22 14:10:00,76.57,76.67,76.47,76.58,21630.0,62.2768,62.3581,62.1954,62.2849,21630.0
2020-05-22 14:20:00,76.58,76.63,76.47,76.63,17188.0,62.2849,62.3256,62.1954,62.3256,17188.0
2020-05-22 14:30:00,76.61,76.66,76.49,76.65,33808.0,62.3093,62.35,62.2117,62.3418,33808.0
2020-05-22 14:40:00,76.62,76.73,76.34,76.58,37941.0,62.3174,62.4069,62.0897,62.2849,37941.0
2020-05-22 14:50:00,76.59,76.68,76.5,76.64,28592.0,62.293,62.3662,62.2198,62.3337,28592.0
2020-05-22 15:00:00,76.62,76.84,76.56,76.83,57695.0,62.3174,62.4964,62.2686,62.4882,57695.0
2020-05-22 15:10:00,76.82,76.84,76.53,76.55,29862.0,62.4801,62.4964,62.2442,62.2605,29862.0
2020-05-22 15:20:00,76.58,76.59,76.27,76.4,35437.0,62.2849,62.293,62.0328,62.1385,35437.0
2020-05-22 15:30:00,76.39,76.53,76.34,76.44,35040.0,62.1304,62.2442,62.0897,62.171,35040.0
2020-05-22 15:40:00,76.43,76.71,76.37,76.59,38811.0,62.1629,62.3906,62.1141,62.293,38811.0
2020-05-22 15:50:00,76.55,76.61,76.39,76.46,135824.0,62.2605,62.3093,62.1304,62.1873,135824.0
2020-05-26 09:30:00,79.16,79.34,78.55,78.9,162426.0,64.3833,64.5297,63.8872,64.1718,162426.0
2020-05-26 09:40:00,78.93,79.77,78.9,79.56,85612.0,64.1962,64.8794,64.1718,64.7086,85612.0
2020-05-26 09:50:00,79.5,79.92,79.41,79.51,61547.0,64.6598,65.0014,64.5866,64.668,61547.0
2020-05-26 10:00:00,79.5,79.71,79.07,79.17,71267.0,64.6598,64.8306,64.3101,64.3914,71267.0
2020-05-26 10:10:00,79.18,79.18,78.87,79.03,41448.0,64.3996,64.3996,64.1474,64.2776,41448.0
2020-05-26 10:20:00,79.02,79.08,78.58,79.04,56035.0,64.2694,64.3182,63.9116,64.2857,56035.0
2020-05-26 10:30:00,79.06,79.3,78.95,79.06,42457.0,64.302,64.4972,64.2125,64.302,42457.0
2020-05-26 10:40:00,79.08,79.33,79.03,79.08,34302.0,64.3182,64.5216,64.2776,64.3182,34302.0
2020-05-26 10:50:00,79.03,79.27,78.91,79.08,34766.0,64.2776,64.4728,64.18,64.3182,34766.0
2020-05-26 11:00:00,79.05,79.36,78.89,79.1,40129.0,64.2938,64.546,64.1637,64.3345,40129.0
2020-05-26 11:10:00,79.11,79.38,79.1,79.36,28254.0,64.3426,64.5622,64.3345,64.546,28254.0
2020-05-26 11:20:00,79.33,79.34,78.81,78.94,39884.0,64.5216,64.5297,64.0986,64.2044,39884.0
2020-05-26 11:30:00,78.93,78.99,78.66,78.85,38169.0,64.1962,64.245,63.9766,64.1312,38169.0
2020-05-26 11:40:00,78.9,79.09,78.75,79.02,21175.0,64.1718,64.3264,64.0498,64.2694,21175.0
2020-05-26 11:50:00,79.05,79.07,78.57,78.67,42406.0,64.2938,64.3101,63.9034,63.9848,42406.0
2020-05-26 12:00:00,78.66,78.68,78.46,78.67,25233.0,63.9766,63.9929,63.814,63.9848,25233.0
2020-05-26 12:10:00,78.63,78.89,78.63,78.88,19976.0,63.9522,64.1637,63.9522,64.1556,19976.0
2020-05-26 12:20:00,78.86,79.11,78.83,78.96,23579.0,64.1393,64.3426,64.1149,64.2206,23579.0
2020-05-26 12:30:00,78.96,79.12,78.91,79.12,22852.0,64.2206,64.3508,64.18,64.3508,22852.0
2020-05-26 12:40:00,79.11,79.13,78.91,79.01,24155.0,64.3426,64.3589,64.18,64.2613,24155.0
2020-05-26 12:50:00,79.0,79.1,78.87,78.95,35775.0,64.2532,64.3345,64.1474,64.2125,35775.0
2020-05-26 13:00:00,78.92,79.18,78.92,79.06,34430.0,64.1881,64.3996,64.1881,64.302,34430.0
2020-05-26 13:10:00,79.09,79.46,79.06,79.33,25046.0,64.3264,64.6273,64.302,64.5216,25046.0
2020-05-26 13:20:00,79.31,79.46,79.25,79.25,38674.0,64.5053,64.6273,64.4565,64.4565,38674.0
2020-05-26 13:30:00,79.25,79.32,79.08,79.14,36270.0,64.4565,64.5134,64.3182,64.367,36270.0
2020-05-26 13:40:00,79.15,79.17,78.95,79.12,46233.0,64.3752,64.3914,64.2125,64.3508,46233.0
2020-05-26 13:50:00,79.13,79.15,78.98,79.04,23322.0,64.3589,64.3752,64.2369,64.2857,23322.0
2020-05-26 14:00:00,79.01,79.13,78.97,79.05,33596.0,64.2613,64.3589,64.2288,64.2938,33596.0
2020-05-26 14:10:00,79.07,79.13,78.97,79.06,28845.0,64.3101,64.3589,64.2288,64.302,28845.0
2020-05-26 14:20:00,79.09,79.16,78.95,78.97,33385.0,64.3264,64.3833,64.2125,64.2288,33385.0
2020-05-26 14:30:00,78.97,79.09,78.88,78.99,31524.0,64.2288,64.3264,64.1556,64.245,31524.0
2020-05-26 14:40:00,79.01,79.34,78.89,79.3,69877.0,64.2613,64.5297,64.1637,64.4972,69877.0
2020-05-26 14:50:00,79.28,79.43,79.19,79.24,49635.0,64.4809,64.6029,64.4077,64.4484,49635.0
2020-05-26 15:00:00,79.23,79.23,79.03,79.09,47948.0,64.4402,64.4402,64.2776,64.3264,47948.0
2020-05-26 15:10:00,79.1,79.59,79.1,79.59,68051.0,64.3345,64.733,64.3345,64.733,68051.0
2020-05-26 15:20:00,79.56,79.79,79.52,79.73,53349.0,64.7086,64.8957,64.6761,64.8469,53349.0
2020-05-26 15:30:00,79.72,79.76,79.36,79.39,105230.0,64.8388,64.8713,64.546,64.5704,105230.0
2020-05-26 15:40:00,79.37,79.37,78.99,79.08,83252.0,64.5541,64.5541,64.245,64.3182,83252.0
2020-05-26 15:50:00,79.11,79.23,78.92,79.0,202742.0,64.3426,64.4402,64.1881,64.2532,202742.0
2020-05-27 09:30:00,80.0,80.93,79.82,80.45,142337.0,65.0665,65.8229,64.9201,65.4325,142337.0
2020-05-27 09:40:00,80.4,80.69,79.95,80.08,88377.0,65.3918,65.6277,65.0258,65.1316,88377.0
2020-05-27 09:50:00,80.08,80.24,79.41,79.84,85490.0,65.1316,65.2617,64.5866,64.9364,85490.0
2020-05-27 10:00:00,79.81,80.48,79.68,80.38,98069.0,64.912,65.4569,64.8062,65.3756,98069.0
2020-05-27 10:10:00,80.4,81.11,80.4,81.03,105765.0,65.3918,65.9693,65.3918,65.9042,105765.0
2020-05-27 10:20:00,81.08,81.12,80.52,80.75,49827.0,65.9449,65.9774,65.4894,65.6765,49827.0
2020-05-27 10:30:00,80.67,80.72,79.62,79.67,75625.0,65.6114,65.6521,64.7574,64.7981,75625.0
2020-05-27 10:40:00,79.57,80.0,79.19,79.2,65681.0,64.7168,65.0665,64.4077,64.4158,65681.0
2020-05-27 10:50:00,79.2,79.69,79.11,79.49,52523.0,64.4158,64.8144,64.3426,64.6517,52523.0
2020-05-27 11:00:00,79.51,80.18,79.48,79.99,42526.0,64.668,65.2129,64.6436,65.0584,42526.0
2020-05-27 11:10:00,79.96,80.0,79.63,79.85,30138.0,65.034,65.0665,64.7656,64.9445,30138.0
2020-05-27 11:20:00,79.86,80.17,79.6,80.17,41903.0,64.9526,65.2048,64.7412,65.2048,41903.0
2020-05-27 11:30:00,80.15,80.89,80.1,80.46,82054.0,65.1885,65.7904,65.1478,65.4406,82054.0
2020-05-27 11:40:00,80.52,81.02,80.4,80.98,47109.0,65.4894,65.8961,65.3918,65.8636,47109.0
2020-05-27 11:50:00,80.92,81.18,80.81,81.05,68751.0,65.8148,66.0262,65.7253,65.9205,68751.0
2020-05-27 12:00:00,81.08,81.25,80.85,81.17,95630.0,65.9449,66.0832,65.7578,66.0181,95630.0
2020-05-27 12:10:00,81.16,81.36,80.97,81.34,36924.0,66.01,66.1726,65.8554,66.1564,36924.0
2020-05-27 12:20:00,81.35,81.62,81.23,81.55,68135.0,66.1645,66.3841,66.0669,66.3272,68135.0
2020-05-27 12:30:00,81.58,81.63,81.22,81.28,33045.0,66.3516,66.3922,66.0588,66.1076,33045.0
2020-05-27 12:40:00,81.27,81.37,80.92,81.0,28387.0,66.0994,66.1808,65.8148,65.8798,28387.0
2020-05-27 12:50:00,81.02,81.18,80.6,80.63,26264.0,65.8961,66.0262,65.5545,65.5789,26264.0
2020-05-27 13:00:00,80.65,81.09,80.4,80.89,24084.0,65.5952,65.953,65.3918,65.7904,24084.0
2020-05-27 13:10:00,80.88,81.02,80.78,80.93,20963.0,65.7822,65.8961,65.7009,65.8229,20963.0
2020-05-27 13:20:00,80.92,81.0,80.75,80.76,20698.0,65.8148,65.8798,65.6765,65.6846,20698.0
2020-05-27 13:30:00,80.8,80.97,80.68,80.96,35485.0,65.7172,65.8554,65.6196,65.8473,35485.0
2020-05-27 13:40:00,80.96,81.27,80.9,81.27,25012.0,65.8473,66.0994,65.7985,66.0994,25012.0
2020-05-27 13:50:00,81.24,81.25,80.96,81.04,36663.0,66.075,66.0832,65.8473,65.9124,36663.0
2020-05-27 14:00:00,81.05,81.33,81.05,81.28,27168.0,65.9205,66.1482,65.9205,66.1076,27168.0
2020-05-27 14:10:00,81.31,81.86,81.31,81.81,50921.0,66.132,66.5793,66.132,66.5386,50921.0
2020-05-27 14:20:00,81.81,81.92,81.6,81.68,46544.0,66.5386,66.6281,66.3678,66.4329,46544.0
2020-05-27 14:30:00,81.69,81.9,81.58,81.72,32620.0,66.441,66.6118,66.3516,66.4654,32620.0
2020-05-27 14:40:00,81.66,81.66,81.24,81.27,53447.0,66.4166,66.4166,66.075,66.0994,53447.0
2020-05-27 14:50:00,81.27,81.43,81.09,81.1,55358.0,66.0994,66.2296,65.953,65.9612,55358.0
2020-05-27 15:00:00,81.09,81.31,80.95,81.2,67323.0,65.953,66.132,65.8392,66.0425,67323.0
2020-05-27 15:10:00,81.23,81.4,81.13,81.25,50548.0,66.0669,66.2052,65.9856,66.0832,50548.0
2020-05-27 15:20:00,81.25,81.38,81.11,81.36,57779.0,66.0832,66.1889,65.9693,66.1726,57779.0
2020-05-27 15:30:00,81.34,81.45,80.98,81.24,83602.0,66.1564,66.2458,65.8636,66.075,83602.0
2020-05-27 15:40:00,81.22,81.68,81.22,81.56,77326.0,66.0588,66.4329,66.0588,66.3353,77326.0
2020-05-27 15:50:00,81.57,81.78,81.46,81.73,219652.0,66.3434,66.5142,66.254,66.4736,219652.0
2020-05-28 09:30:00,81.92,82.03,80.23,80.23,161351.0,66.6281,66.7176,65.2536,65.2536,161351.0
2020-05-28 09:40:00,80.17,80.56,79.68,79.73,114508.0,65.2048,65.522,64.8062,64.8469,114508.0
2020-05-28 09:50:00,79.67,80.01,79.5,79.8,70297.0,64.7981,65.0746,64.6598,64.9038,70297.0
2020-05-28 10:00:00,79.78,79.82,79.51,79.57,82023.0,64.8876,64.9201,64.668,64.7168,82023.0
2020-05-28 10:10:00,79.55,79.72,79.37,79.56,83689.0,64.7005,64.8388,64.5541,64.7086,83689.0
2020-05-28 10:20:00,79.56,80.1,79.52,79.97,46678.0,64.7086,65.1478,64.6761,65.0421,46678.0
2020-05-28 10:30:00,79.99,80.06,79.65,79.96,45619.0,65.0584,65.1153,64.7818,65.034,45619.0
2020-05-28 10:40:00,79.96,80.31,79.93,80.12,48080.0,65.034,65.3186,65.0096,65.1641,48080.0
2020-05-28 10:50:00,80.14,80.25,79.99,80.01,41429.0,65.1804,65.2698,65.0584,65.0746,41429.0
2020-05-28 11:00:00,80.05,80.07,79.64,79.94,72019.0,65.1072,65.1234,64.7737,65.0177,72019.0
2020-05-28 11:10:00,79.95,80.13,79.8,80.13,46000.0,65.0258,65.1722,64.9038,65.1722,46000.0
2020-05-28 11:20:00,80.1,80.51,79.96,80.51,45598.0,65.1478,65.4813,65.034,65.4813,45598.0
2020-05-28 11:30:00,80.49,80.59,80.17,80.19,112274.0,65.465,65.5464,65.2048,65.221,112274.0
2020-05-28 11:40:00,80.18,80.35,80.04,80.28,31270.0,65.2129,65.3512,65.099,65.2942,31270.0
2020-05-28 11:50:00,80.3,80.47,80.12,80.22,33880.0,65.3105,65.4488,65.1641,65.2454,33880.0
2020-05-28 12:00:00,80.22,80.36,80.05,80.31,33010.0,65.2454,65.3593,65.1072,65.3186,33010.0
2020-05-28 12:10:00,80.3,80.4,79.97,80.03,58297.0,65.3105,65.3918,65.0421,65.0909,58297.0
2020-05-28 12:20:00,80.04,80.17,79.9,79.97,36946.0,65.099,65.2048,64.9852,65.0421,36946.0
2020-05-28 12:30:00,79.99,80.08,79.77,80.07,33270.0,65.0584,65.1316,64.8794,65.1234,33270.0
2020-05-28 12:40:00,80.06,80.12,79.91,80.06,73148.0,65.1153,65.1641,64.9933,65.1153,73148.0
2020-05-28 12:50:00,80.04,80.1,79.71,80.1,76926.0,65.099,65.1478,64.8306,65.1478,76926.0
2020-05-28 13:00:00,80.12,80.27,79.96,80.0,69104.0,65.1641,65.2861,65.034,65.0665,69104.0
2020-05-28 13:10:00,79.94,79.97,79.79,79.81,22874.0,65.0177,65.0421,64.8957,64.912,22874.0
2020-05-28 13:20:00,79.83,80.02,79.81,79.97,22934.0,64.9282,65.0828,64.912,65.0421,22934.0
2020-05-28 13:30:00,79.97,80.04,79.87,79.97,26767.0,65.0421,65.099,64.9608,65.0421,26767.0
2020-05-28 13:40:00,80.0,80.14,79.93,79.99,66822.0,65.0665,65.1804,65.0096,65.0584,66822.0
2020-05-28 13:50:00,80.0,80.46,79.89,80.42,51956.0,65.0665,65.4406,64.977,65.4081,51956.0
2020-05-28 14:00:00,80.42,80.62,80.31,80.31,49564.0,65.4081,65.5708,65.3186,65.3186,49564.0
2020-05-28 14:10:00,80.31,80.47,80.21,80.36,28068.0,65.3186,65.4488,65.2373,65.3593,28068.0
2020-05-28 14:20:00,80.36,80.38,80.1,80.18,25106.0,65.3593,65.3756,65.1478,65.2129,25106.0
2020-05-28 14:30:00,80.2,80.31,80.08,80.09,26519.0,65.2292,65.3186,65.1316,65.1397,26519.0
2020-05-28 14:40:00,80.12,80.19,79.81,79.94,25293.0,65.1641,65.221,64.912,65.0177,25293.0
2020-05-28 14:50:00,79.98,80.02,79.71,79.99,29670.0,65.0502,65.0828,64.8306,65.0584,29670.0
2020-05-28 15:00:00,80.02,80.08,79.81,79.92,34377.0,65.0828,65.1316,64.912,65.0014,34377.0
2020-05-28 15:10:00,79.89,80.0,79.57,79.57,46810.0,64.977,65.0665,64.7168,64.7168,46810.0
2020-05-28 15:20:00,79.57,79.63,79.22,79.23,66836.0,64.7168,64.7656,64.4321,64.4402,66836.0
2020-05-28 15:30:00,79.26,79.34,78.83,79.0,126048.0,64.4646,64.5297,64.1149,64.2532,126048.0
2020-05-28 15:40:00,78.98,78.98,78.38,78.49,133370.0,64.2369,64.2369,63.7489,63.8384,133370.0
2020-05-28 15:50:00,78.45,78.85,78.2,78.6,253663.0,63.8058,64.1312,63.6025,63.9278,253663.0
2020-05-29 09:30:00,78.66,78.87,77.3,78.6,112022.0,63.9766,64.1474,62.8705,63.9278,112022.0
2020-05-29 09:40:00,78.42,78.55,77.78,78.37,68269.0,63.7814,63.8872,63.2609,63.7408,68269.0
2020-05-29 09:50:00,78.4,78.41,77.93,78.02,43827.0,63.7652,63.7733,63.3829,63.4561,43827.0
2020-05-29 10:00:00,78.0,78.05,77.37,77.41,92203.0,63.4398,63.4805,62.9274,62.96,92203.0
2020-05-29 10:10:00,77.41,78.77,77.41,78.74,77084.0,62.96,64.0661,62.96,64.0417,77084.0
2020-05-29 10:20:00,78.74,78.95,78.22,78.44,55176.0,64.0417,64.2125,63.6188,63.7977,55176.0
2020-05-29 10:30:00,78.47,78.62,77.71,77.71,59239.0,63.8221,63.9441,63.204,63.204,59239.0
2020-05-29 10:40:00,77.71,77.95,77.61,77.87,41986.0,63.204,63.3992,63.1226,63.3341,41986.0
2020-05-29 10:50:00,77.94,78.04,77.42,77.54,45116.0,63.391,63.4724,62.9681,63.0657,45116.0
2020-05-29 11:00:00,77.54,77.88,77.52,77.75,29550.0,63.0657,63.3422,63.0494,63.2365,29550.0
2020-05-29 11:10:00,77.7,78.01,77.6,77.72,36224.0,63.1958,63.448,63.1145,63.2121,36224.0
2020-05-29 11:20:00,77.69,77.87,77.56,77.7,28863.0,63.1877,63.3341,63.082,63.1958,28863.0
2020-05-29 11:30:00,77.68,78.34,77.62,78.18,34071.0,63.1796,63.7164,63.1308,63.5862,34071.0
2020-05-29 11:40:00,78.24,78.4,78.01,78.25,30234.0,63.635,63.7652,63.448,63.6432,30234.0
2020-05-29 11:50:00,78.27,78.33,77.77,77.77,18771.0,63.6594,63.7082,63.2528,63.2528,18771.0
2020-05-29 12:00:00,77.76,77.77,77.44,77.44,36515.0,63.2446,63.2528,62.9844,62.9844,36515.0
2020-05-29 12:10:00,77.45,77.56,77.34,77.5,28625.0,62.9925,63.082,62.903,63.0332,28625.0
2020-05-29 12:20:00,77.5,77.74,77.5,77.74,19307.0,63.0332,63.2284,63.0332,63.2284,19307.0
2020-05-29 12:30:00,77.68,77.72,77.35,77.56,42523.0,63.1796,63.2121,62.9112,63.082,42523.0
2020-05-29 12:40:00,77.58,77.59,77.32,77.35,17104.0,63.0982,63.1064,62.8868,62.9112,17104.0
2020-05-29 12:50:00,77.38,77.9,77.14,77.74,33639.0,62.9356,63.3585,62.7404,63.2284,33639.0
2020-05-29 13:00:00,77.82,77.93,77.61,77.86,15576.0,63.2934,63.3829,63.1226,63.326,15576.0
2020-05-29 13:10:00,77.83,78.0,77.74,77.85,22674.0,63.3016,63.4398,63.2284,63.3178,22674.0
2020-05-29 13:20:00,77.83,78.02,77.66,77.69,16518.0,63.3016,63.4561,63.1633,63.1877,16518.0
2020-05-29 13:30:00,77.69,77.75,77.37,77.43,22856.0,63.1877,63.2365,62.9274,62.9762,22856.0
2020-05-29 13:40:00,77.42,77.74,77.42,77.66,22202.0,62.9681,63.2284,62.9681,63.1633,22202.0
2020-05-29 13:50:00,77.67,77.68,77.51,77.56,34186.0,63.1714,63.1796,63.0413,63.082,34186.0
2020-05-29 14:00:00,77.54,78.04,77.53,78.04,37474.0,63.0657,63.4724,63.0576,63.4724,37474.0
2020-05-29 14:10:00,78.03,78.12,77.8,78.11,21931.0,63.4642,63.5374,63.2772,63.5293,21931.0
2020-05-29 14:20:00,78.13,78.42,78.02,78.36,30763.0,63.5456,63.7814,63.4561,63.7326,30763.0
2020-05-29 14:30:00,78.4,78.57,78.34,78.48,30959.0,63.7652,63.9034,63.7164,63.8302,30959.0
2020-05-29 14:40:00,78.47,78.54,78.01,78.01,28163.0,63.8221,63.879,63.448,63.448,28163.0
2020-05-29 14:50:00,78.01,79.0,77.54,78.94,79560.0,63.448,64.2532,63.0657,64.2044,79560.0
2020-05-29 15:00:00,78.98,79.23,78.91,79.01,58311.0,64.2369,64.4402,64.18,64.2613,58311.0
2020-05-29 15:10:00,79.02,79.3,78.73,78.89,34514.0,64.2694,64.4972,64.0336,64.1637,34514.0
2020-05-29 15:20:00,78.93,79.15,78.6,78.66,63215.0,64.1962,64.3752,63.9278,63.9766,63215.0
2020-05-29 15:30:00,78.68,78.91,78.43,78.66,72569.0,63.9929,64.18,63.7896,63.9766,72569.0
2020-05-29 15:40:00,78.63,78.65,77.95,77.96,124310.0,63.9522,63.9685,63.3992,63.4073,124310.0
2020-05-29 15:50:00,77.97,78.73,77.91,78.27,279319.0,63.4154,64.0336,63.3666,63.6594,279319.0
2020-06-01 09:30:00,78.03,78.37,76.31,77.01,178553.0,63.4642,63.7408,62.0653,62.6346,178553.0
2020-06-01 09:40:00,76.96,77.62,76.9,77.41,68120.0,62.594,63.1308,62.5452,62.96,68120.0
2020-06-01 09:50:00,77.4,77.79,77.29,77.65,46118.0,62.9518,63.269,62.8624,63.1552,46118.0
2020-06-01 10:00:00,77.54,77.98,77.49,77.64,37426.0,63.0657,63.4236,63.025,63.147,37426.0
2020-06-01 10:10:00,77.63,78.22,77.58,78.14,46878.0,63.1389,63.6188,63.0982,63.5537,46878.0
2020-06-01 10:20:00,78.12,78.73,77.98,78.54,41088.0,63.5374,64.0336,63.4236,63.879,41088.0
2020-06-01 10:30:00,78.5,78.77,78.48,78.73,13351.0,63.8465,64.0661,63.8302,64.0336,13351.0
2020-06-01 10:40:00,78.69,78.78,78.43,78.6,27109.0,64.001,64.0742,63.7896,63.9278,27109.0
2020-06-01 10:50:00,78.61,78.61,78.03,78.06,28382.0,63.936,63.936,63.4642,63.4886,28382.0
2020-06-01 11:00:00,78.06,78.15,77.75,77.83,36653.0,63.4886,63.5618,63.2365,63.3016,36653.0
2020-06-01 11:10:00,77.79,78.27,77.66,78.23,35435.0,63.269,63.6594,63.1633,63.6269,35435.0
2020-06-01 11:20:00,78.29,78.5,78.11,78.15,33930.0,63.6757,63.8465,63.5293,63.5618,33930.0
2020-06-01 11:30:00,78.15,78.16,77.84,78.13,24235.0,63.5618,63.57,63.3097,63.5456,24235.0
2020-06-01 11:40:00,78.12,78.16,77.85,78.12,58706.0,63.5374,63.57,63.3178,63.5374,58706.0
2020-06-01 11:50:00,78.12,78.19,77.98,78.02,28347.0,63.5374,63.5944,63.4236,63.4561,28347.0
2020-06-01 12:00:00,77.97,77.99,77.78,77.92,23450.0,63.4154,63.4317,63.2609,63.3748,23450.0
2020-06-01 12:10:00,77.93,78.05,77.87,78.03,18268.0,63.3829,63.4805,63.3341,63.4642,18268.0
2020-06-01 12:20:00,78.04,78.2,77.97,78.04,20230.0,63.4724,63.6025,63.4154,63.4724,20230.0
2020-06-01 12:30:00,78.06,78.35,78.06,78.17,20805.0,63.4886,63.7245,63.4886,63.5781,20805.0
2020-06-01 12:40:00,78.18,78.3,77.82,78.12,93856.0,63.5862,63.6838,63.2934,63.5374,93856.0
2020-06-01 12:50:00,78.09,78.25,78.0,78.12,26833.0,63.513,63.6432,63.4398,63.5374,26833.0
2020-06-01 13:00:00,78.14,78.4,78.08,78.36,17442.0,63.5537,63.7652,63.5049,63.7326,17442.0
2020-06-01 13:10:00,78.4,78.6,78.3,78.6,20157.0,63.7652,63.9278,63.6838,63.9278,20157.0
2020-06-01 13:20:00,78.6,78.64,78.39,78.41,12363.0,63.9278,63.9604,63.757,63.7733,12363.0
2020-06-01 13:30:00,78.39,78.45,78.21,78.4,21767.0,63.757,63.8058,63.6106,63.7652,21767.0
2020-06-01 13:40:00,78.41,78.62,78.4,78.48,30813.0,63.7733,63.9441,63.7652,63.8302,30813.0
2020-06-01 13:50:00,78.49,78.6,78.3,78.33,17601.0,63.8384,63.9278,63.6838,63.7082,17601.0
2020-06-01 14:00:00,78.34,78.44,78.12,78.39,21387.0,63.7164,63.7977,63.5374,63.757,21387.0
2020-06-01 14:10:00,78.38,78.52,78.35,78.42,20330.0,63.7489,63.8628,63.7245,63.7814,20330.0
2020-06-01 14:20:00,78.46,78.61,78.2,78.2,20431.0,63.814,63.936,63.6025,63.6025,20431.0
2020-06-01 14:30:00,78.14,78.3,78.04,78.22,19819.0,63.5537,63.6838,63.4724,63.6188,19819.0
2020-06-01 14:40:00,78.22,78.5,78.19,78.46,18352.0,63.6188,63.8465,63.5944,63.814,18352.0
2020-06-01 14:50:00,78.46,78.57,78.46,78.53,49401.0,63.814,63.9034,63.814,63.8709,49401.0
2020-06-01 15:00:00,78.52,78.55,78.42,78.44,25492.0,63.8628,63.8872,63.7814,63.7977,25492.0
2020-06-01 15:10:00,78.44,78.49,78.29,78.46,46476.0,63.7977,63.8384,63.6757,63.814,46476.0
2020-06-01 15:20:00,78.47,78.79,78.43,78.67,34390.0,63.8221,64.0824,63.7896,63.9848,34390.0
2020-06-01 15:30:00,78.65,78.97,78.51,78.59,66219.0,63.9685,64.2288,63.8546,63.9197,66219.0
2020-06-01 15:40:00,78.59,78.78,78.54,78.7,74663.0,63.9197,64.0742,63.879,64.0092,74663.0
2020-06-01 15:50:00,78.7,78.95,78.57,78.83,232946.0,64.0092,64.2125,63.9034,64.1149,232946.0
2020-06-02 09:30:00,79.64,79.99,79.08,79.49,110693.0,64.7737,65.0584,64.3182,64.6517,110693.0
2020-06-02 09:40:00,79.57,79.98,79.37,79.56,62901.0,64.7168,65.0502,64.5541,64.7086,62901.0
2020-06-02 09:50:00,79.61,80.17,79.61,80.16,78304.0,64.7493,65.2048,64.7493,65.1966,78304.0
2020-06-02 10:00:00,80.13,80.71,80.1,80.65,85989.0,65.1722,65.644,65.1478,65.5952,85989.0
2020-06-02 10:10:00,80.64,80.84,80.51,80.82,64860.0,65.587,65.7497,65.4813,65.7334,64860.0
2020-06-02 10:20:00,80.85,81.17,80.78,81.16,55433.0,65.7578,66.0181,65.7009,66.01,55433.0
2020-06-02 10:30:00,81.19,81.24,80.77,81.1,44281.0,66.0344,66.075,65.6928,65.9612,44281.0
2020-06-02 10:40:00,81.13,81.15,80.65,80.8,56668.0,65.9856,66.0018,65.5952,65.7172,56668.0
2020-06-02 10:50:00,80.77,81.36,80.65,81.23,55376.0,65.6928,66.1726,65.5952,66.0669,55376.0
2020-06-02 11:00:00,81.19,81.22,80.8,80.98,35277.0,66.0344,66.0588,65.7172,65.8636,35277.0
2020-06-02 11:10:00,80.99,81.48,80.97,81.45,46030.0,65.8717,66.2702,65.8554,66.2458,46030.0
2020-06-02 11:20:00,81.41,81.47,81.21,81.37,45026.0,66.2133,66.2621,66.0506,66.1808,45026.0
2020-06-02 11:30:00,81.37,81.37,81.09,81.28,32894.0,66.1808,66.1808,65.953,66.1076,32894.0
2020-06-02 11:40:00,81.29,81.62,81.27,81.52,46424.0,66.1157,66.3841,66.0994,66.3028,46424.0
2020-06-02 11:50:00,81.49,81.67,81.41,81.45,60321.0,66.2784,66.4248,66.2133,66.2458,60321.0
2020-06-02 12:00:00,81.42,81.43,81.15,81.16,29151.0,66.2214,66.2296,66.0018,66.01,29151.0
2020-06-02 12:10:00,81.16,81.43,81.16,81.34,23583.0,66.01,66.2296,66.01,66.1564,23583.0
2020-06-02 12:20:00,81.36,81.53,81.34,81.51,21861.0,66.1726,66.3109,66.1564,66.2946,21861.0
2020-06-02 12:30:00,81.55,81.73,81.55,81.68,30508.0,66.3272,66.4736,66.3272,66.4329,30508.0
2020-06-02 12:40:00,81.66,81.67,81.23,81.5,33658.0,66.4166,66.4248,66.0669,66.2865,33658.0
2020-06-02 12:50:00,81.52,81.54,80.99,81.13,32983.0,66.3028,66.319,65.8717,65.9856,32983.0
2020-06-02 13:00:00,81.13,81.46,80.91,81.3,71645.0,65.9856,66.254,65.8066,66.1238,71645.0
2020-06-02 13:10:00,81.33,81.4,81.04,81.36,16752.0,66.1482,66.2052,65.9124,66.1726,16752.0
2020-06-02 13:20:00,81.36,81.44,81.22,81.41,22078.0,66.1726,66.2377,66.0588,66.2133,22078.0
2020-06-02 13:30:00,81.43,81.65,81.39,81.64,19629.0,66.2296,66.4085,66.197,66.4004,19629.0
2020-06-02 13:40:00,81.65,81.65,81.27,81.35,18724.0,66.4085,66.4085,66.0994,66.1645,18724.0
2020-06-02 13:50:00,81.39,81.57,81.24,81.53,26138.0,66.197,66.3434,66.075,66.3109,26138.0
2020-06-02 14:00:00,81.57,81.63,81.23,81.29,26156.0,66.3434,66.3922,66.0669,66.1157,26156.0
2020-06-02 14:10:00,81.31,81.54,81.22,81.53,15687.0,66.132,66.319,66.0588,66.3109,15687.0
2020-06-02 14:20:00,81.55,81.56,81.16,81.28,21062.0,66.3272,66.3353,66.01,66.1076,21062.0
2020-06-02 14:30:00,81.29,81.29,81.02,81.15,20412.0,66.1157,66.1157,65.8961,66.0018,20412.0
2020-06-02 14:40:00,81.16,81.37,81.16,81.31,27669.0,66.01,66.1808,66.01,66.132,27669.0
2020-06-02 14:50:00,81.35,81.63,81.35,81.59,18276.0,66.1645,66.3922,66.1645,66.3597,18276.0
2020-06-02 15:00:00,81.59,81.6,81.32,81.53,24861.0,66.3597,66.3678,66.1401,66.3109,24861.0
2020-06-02 15:10:00,81.5,81.56,81.34,81.49,27187.0,66.2865,66.3353,66.1564,66.2784,27187.0
2020-06-02 15:20:00,81.48,81.66,81.36,81.58,29708.0,66.2702,66.4166,66.1726,66.3516,29708.0
2020-06-02 15:30:00,81.6,81.71,81.44,81.57,56457.0,66.3678,66.4573,66.2377,66.3434,56457.0
2020-06-02 15:40:00,81.55,81.58,81.34,81.54,80892.0,66.3272,66.3516,66.1564,66.319,80892.0
2020-06-02 15:50:00,81.57,81.72,81.42,81.61,200941.0,66.3434,66.4654,66.2214,66.376,200941.0
2020-06-03 09:30:00,82.85,83.65,82.66,83.19,91455.0,67.3845,68.0352,67.23,67.661,91455.0
2020-06-03 09:40:00,83.19,83.32,82.86,83.07,35735.0,67.661,67.7668,67.3926,67.5634,35735.0
2020-06-03 09:50:00,83.11,83.28,82.64,83.12,48305.0,67.596,67.7342,67.2137,67.6041,48305.0
2020-06-03 10:00:00,83.09,83.7,83.03,83.47,51307.0,67.5797,68.0758,67.5309,67.8888,51307.0
2020-06-03 10:10:00,83.4,83.99,83.38,83.95,73530.0,67.8318,68.3117,67.8156,68.2792,73530.0
2020-06-03 10:20:00,83.95,84.29,83.62,84.28,63895.0,68.2792,68.5557,68.0108,68.5476,63895.0
2020-06-03 10:30:00,84.29,84.37,83.8,83.86,84377.0,68.5557,68.6208,68.1572,68.206,84377.0
2020-06-03 10:40:00,83.81,83.98,83.19,83.41,67293.0,68.1653,68.3036,67.661,67.84,67293.0
2020-06-03 10:50:00,83.43,83.78,83.43,83.67,37018.0,67.8562,68.1409,67.8562,68.0514,37018.0
2020-06-03 11:00:00,83.62,83.8,83.19,83.71,62056.0,68.0108,68.1572,67.661,68.084,62056.0
2020-06-03 11:10:00,83.72,84.19,83.69,84.06,61799.0,68.0921,68.4744,68.0677,68.3686,61799.0
2020-06-03 11:20:00,84.09,84.16,83.64,83.81,33659.0,68.393,68.45,68.027,68.1653,33659.0
2020-06-03 11:30:00,83.78,84.15,83.78,83.89,30298.0,68.1409,68.4418,68.1409,68.2304,30298.0
2020-06-03 11:40:00,83.9,83.97,83.45,83.61,64393.0,68.2385,68.2954,67.8725,68.0026,64393.0
2020-06-03 11:50:00,83.65,83.71,83.38,83.53,37694.0,68.0352,68.084,67.8156,67.9376,37694.0
2020-06-03 12:00:00,83.55,83.59,83.21,83.47,41093.0,67.9538,67.9864,67.6773,67.8888,41093.0
2020-06-03 12:10:00,83.49,83.59,83.35,83.4,41130.0,67.905,67.9864,67.7912,67.8318,41130.0
2020-06-03 12:20:00,83.45,83.57,83.26,83.53,35600.0,67.8725,67.9701,67.718,67.9376,35600.0
2020-06-03 12:30:00,83.56,83.56,83.26,83.26,13788.0,67.962,67.962,67.718,67.718,13788.0
2020-06-03 12:40:00,83.28,83.39,82.89,82.94,36522.0,67.7342,67.8237,67.417,67.4577,36522.0
2020-06-03 12:50:00,82.97,83.2,82.93,83.0,25914.0,67.4821,67.6692,67.4496,67.5065,25914.0
2020-06-03 13:00:00,83.01,83.13,82.95,83.01,33630.0,67.5146,67.6122,67.4658,67.5146,33630.0
2020-06-03 13:10:00,83.02,83.13,82.92,82.97,32483.0,67.5228,67.6122,67.4414,67.4821,32483.0
2020-06-03 13:20:00,82.97,83.17,82.77,83.13,23915.0,67.4821,67.6448,67.3194,67.6122,23915.0
2020-06-03 13:30:00,83.1,83.1,82.96,83.02,40800.0,67.5878,67.5878,67.474,67.5228,40800.0
2020-06-03 13:40:00,83.04,83.3,83.0,83.06,91692.0,67.539,67.7505,67.5065,67.5553,91692.0
2020-06-03 13:50:00,83.08,83.18,82.85,82.91,36536.0,67.5716,67.6529,67.3845,67.4333,36536.0
2020-06-03 14:00:00,82.9,83.17,82.9,83.08,81123.0,67.4252,67.6448,67.4252,67.5716,81123.0
2020-06-03 14:10:00,83.08,83.65,83.07,83.62,26653.0,67.5716,68.0352,67.5634,68.0108,26653.0
2020-06-03 14:20:00,83.63,83.81,83.5,83.79,21678.0,68.0189,68.1653,67.9132,68.149,21678.0
2020-06-03 14:30:00,83.82,83.88,83.68,83.72,21607.0,68.1734,68.2222,68.0596,68.0921,21607.0
2020-06-03 14:40:00,83.73,83.77,83.57,83.61,26333.0,68.1002,68.1328,67.9701,68.0026,26333.0
2020-06-03 14:50:00,83.65,83.76,83.55,83.61,22339.0,68.0352,68.1246,67.9538,68.0026,22339.0
2020-06-03 15:00:00,83.61,83.77,83.59,83.63,27291.0,68.0026,68.1328,67.9864,68.0189,27291.0
2020-06-03 15:10:00,83.61,83.64,83.42,83.53,21602.0,68.0026,68.027,67.8481,67.9376,21602.0
2020-06-03 15:20:00,83.56,83.7,83.44,83.6,21831.0,67.962,68.0758,67.8644,67.9945,21831.0
2020-06-03 15:30:00,83.58,83.98,83.56,83.94,38793.0,67.9782,68.3036,67.962,68.271,38793.0
2020-06-03 15:40:00,83.94,84.2,83.93,84.09,74005.0,68.271,68.4825,68.2629,68.393,74005.0
2020-06-03 15:50:00,84.06,84.15,83.66,83.73,154579.0,68.3686,68.4418,68.0433,68.1002,154579.0
2020-06-04 09:30:00,82.56,83.0,81.76,82.03,106727.0,67.1486,67.5065,66.498,66.7176,106727.0
2020-06-04 09:40:00,82.03,82.58,81.92,82.25,38444.0,66.7176,67.1649,66.6281,66.8965,38444.0
2020-06-04 09:50:00,82.28,82.57,82.11,82.18,40036.0,66.9209,67.1568,66.7826,66.8396,40036.0
2020-06-04 10:00:00,82.23,82.77,82.2,82.6,45629.0,66.8802,67.3194,66.8558,67.1812,45629.0
2020-06-04 10:10:00,82.62,82.9,82.39,82.89,35957.0,67.1974,67.4252,67.0104,67.417,35957.0
2020-06-04 10:20:00,82.97,83.01,82.6,82.68,26855.0,67.4821,67.5146,67.1812,67.2462,26855.0
2020-06-04 10:30:00,82.73,83.15,82.73,83.11,25273.0,67.2869,67.6285,67.2869,67.596,25273.0
2020-06-04 10:40:00,83.09,83.5,82.94,83.47,27179.0,67.5797,67.9132,67.4577,67.8888,27179.0
2020-06-04 10:50:00,83.44,83.64,83.26,83.41,35100.0,67.8644,68.027,67.718,67.84,35100.0
2020-06-04 11:00:00,83.36,83.36,82.79,82.79,21118.0,67.7993,67.7993,67.3357,67.3357,21118.0
2020-06-04 11:10:00,82.81,82.85,82.34,82.37,26622.0,67.352,67.3845,66.9697,66.9941,26622.0
2020-06-04 11:20:00,82.34,82.84,82.34,82.64,22687.0,66.9697,67.3764,66.9697,67.2137,22687.0
2020-06-04 11:30:00,82.59,82.75,82.43,82.5,24214.0,67.173,67.3032,67.0429,67.0998,24214.0
2020-06-04 11:40:00,82.53,82.55,82.35,82.41,22293.0,67.1242,67.1405,66.9778,67.0266,22293.0
2020-06-04 11:50:00,82.4,82.51,82.32,82.38,17194.0,67.0185,67.108,66.9534,67.0022,17194.0
2020-06-04 12:00:00,82.42,82.5,82.14,82.19,22480.0,67.0348,67.0998,66.807,66.8477,22480.0
2020-06-04 12:10:00,82.2,82.24,81.96,82.16,29328.0,66.8558,66.8884,66.6606,66.8233,29328.0
2020-06-04 12:20:00,82.16,82.27,82.0,82.05,15434.0,66.8233,66.9128,66.6932,66.7338,15434.0
2020-06-04 12:30:00,82.02,82.03,81.82,82.0,23304.0,66.7094,66.7176,66.5468,66.6932,23304.0
2020-06-04 12:40:00,81.95,81.95,81.7,81.7,23248.0,66.6525,66.6525,66.4492,66.4492,23248.0
2020-06-04 12:50:00,81.7,82.03,81.68,82.03,23407.0,66.4492,66.7176,66.4329,66.7176,23407.0
2020-06-04 13:00:00,82.03,82.23,81.86,82.08,53229.0,66.7176,66.8802,66.5793,66.7582,53229.0
2020-06-04 13:10:00,82.08,82.09,81.85,81.9,23178.0,66.7582,66.7664,66.5712,66.6118,23178.0
2020-06-04 13:20:00,81.91,82.05,81.86,81.99,19260.0,66.62,66.7338,66.5793,66.685,19260.0
2020-06-04 13:30:00,82.04,82.62,82.04,82.62,34119.0,66.7257,67.1974,66.7257,67.1974,34119.0
2020-06-04 13:40:00,82.6,82.87,82.53,82.82,49412.0,67.1812,67.4008,67.1242,67.3601,49412.0
2020-06-04 13:50:00,82.8,83.17,82.78,83.16,23195.0,67.3438,67.6448,67.3276,67.6366,23195.0
2020-06-04 14:00:00,83.17,83.23,82.99,83.08,38328.0,67.6448,67.6936,67.4984,67.5716,38328.0
2020-06-04 14:10:00,83.09,83.38,83.04,83.28,31762.0,67.5797,67.8156,67.539,67.7342,31762.0
2020-06-04 14:20:00,83.27,83.51,83.15,83.46,27800.0,67.7261,67.9213,67.6285,67.8806,27800.0
2020-06-04 14:30:00,83.46,83.49,83.15,83.4,30168.0,67.8806,67.905,67.6285,67.8318,30168.0
2020-06-04 14:40:00,83.41,83.43,83.19,83.28,27001.0,67.84,67.8562,67.661,67.7342,27001.0
2020-06-04 14:50:00,83.26,83.32,82.74,82.75,32382.0,67.718,67.7668,67.295,67.3032,32382.0
2020-06-04 15:00:00,82.7,82.85,82.51,82.63,35501.0,67.2625,67.3845,67.108,67.2056,35501.0
2020-06-04 15:10:00,82.63,82.65,82.12,82.35,51636.0,67.2056,67.2218,66.7908,66.9778,51636.0
2020-06-04 15:20:00,82.32,82.41,82.2,82.4,40558.0,66.9534,67.0266,66.8558,67.0185,40558.0
2020-06-04 15:30:00,82.4,82.8,82.4,82.76,61327.0,67.0185,67.3438,67.0185,67.3113,61327.0
2020-06-04 15:40:00,82.75,82.99,82.64,82.95,65819.0,67.3032,67.4984,67.2137,67.4658,65819.0
2020-06-04 15:50:00,82.94,83.26,82.62,83.12,198555.0,67.4577,67.718,67.1974,67.6041,198555.0
2020-06-05 09:30:00,86.77,87.65,86.15,87.58,162561.0,70.5728,71.2885,70.0685,71.2316,162561.0
2020-06-05 09:40:00,87.57,87.95,87.07,87.74,124884.0,71.2234,71.5325,70.8168,71.3617,124884.0
2020-06-05 09:50:00,87.68,87.99,86.9,87.02,92707.0,71.3129,71.565,70.6785,70.7761,92707.0
2020-06-05 10:00:00,87.0,87.77,86.95,87.69,88968.0,70.7598,71.3861,70.7192,71.321,88968.0
2020-06-05 10:10:00,87.62,87.7,87.28,87.58,50866.0,71.2641,71.3292,70.9876,71.2316,50866.0
2020-06-05 10:20:00,87.62,87.8,87.29,87.31,56052.0,71.2641,71.4105,70.9957,71.012,56052.0
2020-06-05 10:30:00,87.31,87.39,86.91,87.13,63609.0,71.012,71.077,70.6866,70.8656,63609.0
2020-06-05 10:40:00,87.11,87.5,86.9,87.49,48350.0,70.8493,71.1665,70.6785,71.1584,48350.0
2020-06-05 10:50:00,87.53,87.92,87.38,87.92,43276.0,71.1909,71.5081,71.0689,71.5081,43276.0
2020-06-05 11:00:00,87.85,88.08,87.75,87.95,52926.0,71.4511,71.6382,71.3698,71.5325,52926.0
2020-06-05 11:10:00,87.99,88.17,87.88,88.17,43447.0,71.565,71.7114,71.4755,71.7114,43447.0
2020-06-05 11:20:00,88.16,88.4,88.07,88.26,34022.0,71.7033,71.8985,71.6301,71.7846,34022.0
2020-06-05 11:30:00,88.21,88.46,87.98,88.05,55977.0,71.7439,71.9473,71.5569,71.6138,55977.0
2020-06-05 11:40:00,88.02,88.1,87.87,87.95,55805.0,71.5894,71.6545,71.4674,71.5325,55805.0
2020-06-05 11:50:00,88.06,88.18,87.81,87.98,34221.0,71.6219,71.7195,71.4186,71.5569,34221.0
2020-06-05 12:00:00,88.0,88.11,87.73,87.75,45094.0,71.5731,71.6626,71.3535,71.3698,45094.0
2020-06-05 12:10:00,87.7,87.75,87.15,87.24,56409.0,71.3292,71.3698,70.8818,70.955,56409.0
2020-06-05 12:20:00,87.21,87.61,87.21,87.54,31294.0,70.9306,71.256,70.9306,71.199,31294.0
2020-06-05 12:30:00,87.53,88.0,87.53,87.93,36827.0,71.1909,71.5731,71.1909,71.5162,36827.0
2020-06-05 12:40:00,87.91,88.1,87.77,87.96,30076.0,71.4999,71.6545,71.3861,71.5406,30076.0
2020-06-05 12:50:00,87.95,88.07,87.75,87.88,35726.0,71.5325,71.6301,71.3698,71.4755,35726.0
2020-06-05 13:00:00,87.85,87.95,87.54,87.66,37127.0,71.4511,71.5325,71.199,71.2966,37127.0
2020-06-05 13:10:00,87.58,87.84,87.54,87.81,24156.0,71.2316,71.443,71.199,71.4186,24156.0
2020-06-05 13:20:00,87.79,87.98,87.66,87.86,72630.0,71.4023,71.5569,71.2966,71.4593,72630.0
2020-06-05 13:30:00,87.86,88.03,87.78,87.91,58018.0,71.4593,71.5975,71.3942,71.4999,58018.0
2020-06-05 13:40:00,87.92,88.0,87.75,87.82,54156.0,71.5081,71.5731,71.3698,71.4267,54156.0
2020-06-05 13:50:00,87.83,87.93,87.64,87.76,31578.0,71.4349,71.5162,71.2804,71.3779,31578.0
2020-06-05 14:00:00,87.82,87.93,87.64,87.7,28170.0,71.4267,71.5162,71.2804,71.3292,28170.0
2020-06-05 14:10:00,87.71,87.77,87.5,87.65,26524.0,71.3373,71.3861,71.1665,71.2885,26524.0
2020-06-05 14:20:00,87.67,87.75,87.48,87.61,87395.0,71.3048,71.3698,71.1502,71.256,87395.0
2020-06-05 14:30:00,87.62,87.87,87.2,87.74,75337.0,71.2641,71.4674,70.9225,71.3617,75337.0
2020-06-05 14:40:00,87.8,87.96,87.72,87.78,43535.0,71.4105,71.5406,71.3454,71.3942,43535.0
2020-06-05 14:50:00,87.77,87.81,87.26,87.29,66193.0,71.3861,71.4186,70.9713,70.9957,66193.0
2020-06-05 15:00:00,87.32,87.42,86.95,87.01,46675.0,71.0201,71.1014,70.7192,70.768,46675.0
2020-06-05 15:10:00,87.04,87.27,86.88,87.27,58674.0,70.7924,70.9794,70.6622,70.9794,58674.0
2020-06-05 15:20:00,87.31,87.82,87.2,87.81,61048.0,71.012,71.4267,70.9225,71.4186,61048.0
2020-06-05 15:30:00,87.79,87.8,87.39,87.43,93367.0,71.4023,71.4105,71.077,71.1096,93367.0
2020-06-05 15:40:00,87.42,87.51,86.95,87.05,147611.0,71.1014,71.1746,70.7192,70.8005,147611.0
2020-06-05 15:50:00,87.08,87.69,86.99,87.42,209099.0,70.8249,71.321,70.7517,71.1014,209099.0
2020-06-08 09:30:00,88.56,89.27,88.23,89.07,157363.0,72.0286,72.6061,71.7602,72.4434,157363.0
2020-06-08 09:40:00,88.94,88.94,88.26,88.6,83686.0,72.3377,72.3377,71.7846,72.0611,83686.0
2020-06-08 09:50:00,88.58,89.14,88.46,89.05,60789.0,72.0449,72.5003,71.9473,72.4271,60789.0
2020-06-08 10:00:00,89.14,89.15,88.31,88.55,85064.0,72.5003,72.5085,71.8253,72.0205,85064.0
2020-06-08 10:10:00,88.5,88.85,88.4,88.5,39166.0,71.9798,72.2645,71.8985,71.9798,39166.0
2020-06-08 10:20:00,88.4,88.43,87.7,87.94,187085.0,71.8985,71.9229,71.3292,71.5243,187085.0
2020-06-08 10:30:00,87.97,88.11,87.39,87.78,106213.0,71.5487,71.6626,71.077,71.3942,106213.0
2020-06-08 10:40:00,87.74,88.39,87.64,88.36,34998.0,71.3617,71.8903,71.2804,71.8659,34998.0
2020-06-08 10:50:00,88.34,88.49,87.98,88.06,42706.0,71.8497,71.9717,71.5569,71.6219,42706.0
2020-06-08 11:00:00,88.02,88.33,87.95,88.03,34642.0,71.5894,71.8415,71.5325,71.5975,34642.0
2020-06-08 11:10:00,88.12,88.27,88.0,88.15,24786.0,71.6707,71.7927,71.5731,71.6951,24786.0
2020-06-08 11:20:00,88.12,88.15,87.9,87.99,34620.0,71.6707,71.6951,71.4918,71.565,34620.0
2020-06-08 11:30:00,88.0,88.14,87.84,88.12,46345.0,71.5731,71.687,71.443,71.6707,46345.0
2020-06-08 11:40:00,88.15,88.39,88.12,88.26,32187.0,71.6951,71.8903,71.6707,71.7846,32187.0
2020-06-08 11:50:00,88.29,88.31,88.02,88.23,71801.0,71.809,71.8253,71.5894,71.7602,71801.0
2020-06-08 12:00:00,88.23,88.42,88.16,88.3,69013.0,71.7602,71.9147,71.7033,71.8171,69013.0
2020-06-08 12:10:00,88.29,88.44,88.14,88.38,42618.0,71.809,71.931,71.687,71.8822,42618.0
2020-06-08 12:20:00,88.32,88.45,88.27,88.4,18054.0,71.8334,71.9391,71.7927,71.8985,18054.0
2020-06-08 12:30:00,88.38,88.58,88.38,88.49,34349.0,71.8822,72.0449,71.8822,71.9717,34349.0
2020-06-08 12:40:00,88.46,88.56,88.35,88.56,31107.0,71.9473,72.0286,71.8578,72.0286,31107.0
2020-06-08 12:50:00,88.53,88.74,88.46,88.67,30120.0,72.0042,72.175,71.9473,72.1181,30120.0
2020-06-08 13:00:00,88.68,88.78,88.6,88.65,18194.0,72.1262,72.2075,72.0611,72.1018,18194.0
2020-06-08 13:10:00,88.64,88.76,88.54,88.56,15984.0,72.0937,72.1913,72.0123,72.0286,15984.0
2020-06-08 13:20:00,88.57,88.7,88.46,88.49,18201.0,72.0367,72.1425,71.9473,71.9717,18201.0
2020-06-08 13:30:00,88.51,88.72,88.32,88.66,24877.0,71.9879,72.1587,71.8334,72.1099,24877.0
2020-06-08 13:40:00,88.65,88.71,88.48,88.53,14570.0,72.1018,72.1506,71.9635,72.0042,14570.0
2020-06-08 13:50:00,88.54,88.58,88.29,88.29,23225.0,72.0123,72.0449,71.809,71.809,23225.0
2020-06-08 14:00:00,88.28,88.28,88.09,88.16,40543.0,71.8009,71.8009,71.6463,71.7033,40543.0
2020-06-08 14:10:00,88.13,88.45,88.1,88.3,29893.0,71.6789,71.9391,71.6545,71.8171,29893.0
2020-06-08 14:20:00,88.29,88.36,88.16,88.22,28921.0,71.809,71.8659,71.7033,71.7521,28921.0
2020-06-08 14:30:00,88.24,88.32,88.19,88.31,32726.0,71.7683,71.8334,71.7277,71.8253,32726.0
2020-06-08 14:40:00,88.3,88.48,88.24,88.47,25176.0,71.8171,71.9635,71.7683,71.9554,25176.0
2020-06-08 14:50:00,88.45,88.5,88.34,88.48,26887.0,71.9391,71.9798,71.8497,71.9635,26887.0
2020-06-08 15:00:00,88.48,88.54,88.37,88.38,29910.0,71.9635,72.0123,71.8741,71.8822,29910.0
2020-06-08 15:10:00,88.39,88.7,88.31,88.62,47315.0,71.8903,72.1425,71.8253,72.0774,47315.0
2020-06-08 15:20:00,88.6,88.91,88.6,88.87,43745.0,72.0611,72.3133,72.0611,72.2807,43745.0
2020-06-08 15:30:00,88.89,89.27,88.88,89.25,54314.0,72.297,72.6061,72.2889,72.5898,54314.0
2020-06-08 15:40:00,89.29,89.42,89.15,89.28,69834.0,72.6223,72.7281,72.5085,72.6142,69834.0
2020-06-08 15:50:00,89.4,89.79,89.27,89.73,238534.0,72.7118,73.029,72.6061,72.9802,238534.0
2020-06-09 09:30:00,86.56,86.89,85.59,86.59,157684.0,70.402,70.6704,69.613,70.4264,157684.0
2020-06-09 09:40:00,86.52,86.91,86.29,86.41,64449.0,70.3694,70.6866,70.1824,70.28,64449.0
2020-06-09 09:50:00,86.38,86.38,86.02,86.09,91611.0,70.2556,70.2556,69.9628,70.0197,91611.0
2020-06-09 10:00:00,86.06,86.41,85.72,85.83,123896.0,69.9953,70.28,69.7188,69.8082,123896.0
2020-06-09 10:10:00,85.83,86.07,85.73,86.04,72798.0,69.8082,70.0034,69.7269,69.979,72798.0
2020-06-09 10:20:00,86.04,86.12,85.81,85.84,95026.0,69.979,70.0441,69.792,69.8164,95026.0
2020-06-09 10:30:00,85.82,85.95,85.58,85.84,92540.0,69.8001,69.9058,69.6049,69.8164,92540.0
2020-06-09 10:40:00,85.8,86.04,85.55,86.04,54882.0,69.7838,69.979,69.5805,69.979,54882.0
2020-06-09 10:50:00,86.06,86.49,86.02,86.12,57737.0,69.9953,70.345,69.9628,70.0441,57737.0
2020-06-09 11:00:00,86.18,86.37,85.8,86.27,36114.0,70.0929,70.2474,69.7838,70.1661,36114.0
2020-06-09 11:10:00,86.32,86.48,85.94,86.09,48099.0,70.2068,70.3369,69.8977,70.0197,48099.0
2020-06-09 11:20:00,86.11,86.46,85.96,85.97,32684.0,70.036,70.3206,69.914,69.9221,32684.0
2020-06-09 11:30:00,85.97,85.97,85.41,85.47,49069.0,69.9221,69.9221,69.4666,69.5154,49069.0
2020-06-09 11:40:00,85.4,85.53,85.13,85.29,62460.0,69.4585,69.5642,69.2389,69.369,62460.0
2020-06-09 11:50:00,85.32,85.64,85.22,85.51,41213.0,69.3934,69.6537,69.3121,69.548,41213.0
2020-06-09 12:00:00,85.53,85.56,85.18,85.46,47021.0,69.5642,69.5886,69.2796,69.5073,47021.0
2020-06-09 12:10:00,85.46,85.48,85.32,85.46,29288.0,69.5073,69.5236,69.3934,69.5073,29288.0
2020-06-09 12:20:00,85.47,85.73,85.45,85.67,39553.0,69.5154,69.7269,69.4992,69.6781,39553.0
2020-06-09 12:30:00,85.67,85.75,85.61,85.75,45258.0,69.6781,69.7432,69.6293,69.7432,45258.0
2020-06-09 12:40:00,85.72,85.8,85.61,85.64,47959.0,69.7188,69.7838,69.6293,69.6537,47959.0
2020-06-09 12:50:00,85.63,85.84,85.57,85.74,27007.0,69.6456,69.8164,69.5968,69.735,27007.0
2020-06-09 13:00:00,85.74,85.83,85.62,85.77,34672.0,69.735,69.8082,69.6374,69.7594,34672.0
2020-06-09 13:10:00,85.8,85.85,85.57,85.79,22160.0,69.7838,69.8245,69.5968,69.7757,22160.0
2020-06-09 13:20:00,85.77,85.9,85.72,85.86,31665.0,69.7594,69.8652,69.7188,69.8326,31665.0
2020-06-09 13:30:00,85.83,86.0,85.82,85.85,19814.0,69.8082,69.9465,69.8001,69.8245,19814.0
2020-06-09 13:40:00,85.87,86.26,85.86,86.09,20659.0,69.8408,70.158,69.8326,70.0197,20659.0
2020-06-09 13:50:00,86.09,86.17,85.93,86.13,23990.0,70.0197,70.0848,69.8896,70.0522,23990.0
2020-06-09 14:00:00,86.12,86.12,85.8,85.88,14194.0,70.0441,70.0441,69.7838,69.8489,14194.0
2020-06-09 14:10:00,85.92,86.03,85.75,85.75,14182.0,69.8814,69.9709,69.7432,69.7432,14182.0
2020-06-09 14:20:00,85.75,85.77,85.56,85.58,23073.0,69.7432,69.7594,69.5886,69.6049,23073.0
2020-06-09 14:30:00,85.56,85.86,85.54,85.85,42256.0,69.5886,69.8326,69.5724,69.8245,42256.0
2020-06-09 14:40:00,85.83,86.07,85.81,86.05,28673.0,69.8082,70.0034,69.792,69.9872,28673.0
2020-06-09 14:50:00,86.07,86.22,86.01,86.18,29294.0,70.0034,70.1254,69.9546,70.0929,29294.0
2020-06-09 15:00:00,86.18,86.23,86.08,86.2,25619.0,70.0929,70.1336,70.0116,70.1092,25619.0
2020-06-09 15:10:00,86.21,86.26,86.11,86.26,36944.0,70.1173,70.158,70.036,70.158,36944.0
2020-06-09 15:20:00,86.27,86.5,86.24,86.35,29916.0,70.1661,70.3532,70.1417,70.2312,29916.0
2020-06-09 15:30:00,86.33,86.45,86.04,86.45,53768.0,70.2149,70.3125,69.979,70.3125,53768.0
2020-06-09 15:40:00,86.43,86.63,86.21,86.25,67750.0,70.2962,70.4589,70.1173,70.1498,67750.0
2020-06-09 15:50:00,86.24,86.33,85.64,85.76,305905.0,70.1417,70.2149,69.6537,69.7513,305905.0
2020-06-10 09:30:00,85.05,85.9,84.54,84.91,149223.0,69.1738,69.8652,68.759,69.06,149223.0
2020-06-10 09:40:00,84.8,84.99,84.18,84.89,96025.0,68.9705,69.125,68.4662,69.0437,96025.0
2020-06-10 09:50:00,84.92,85.06,84.48,84.79,76519.0,69.0681,69.182,68.7102,68.9624,76519.0
2020-06-10 10:00:00,84.75,85.01,84.59,84.92,65691.0,68.9298,69.1413,68.7997,69.0681,65691.0
2020-06-10 10:10:00,84.92,84.92,83.83,83.89,73664.0,69.0681,69.0681,68.1816,68.2304,73664.0
2020-06-10 10:20:00,83.92,84.16,83.74,84.04,52879.0,68.2548,68.45,68.1084,68.3524,52879.0
2020-06-10 10:30:00,83.94,84.01,83.58,84.01,43986.0,68.271,68.328,67.9782,68.328,43986.0
2020-06-10 10:40:00,84.02,84.19,83.76,83.85,38277.0,68.3361,68.4744,68.1246,68.1978,38277.0
2020-06-10 10:50:00,83.85,84.02,83.41,83.68,40191.0,68.1978,68.3361,67.84,68.0596,40191.0
2020-06-10 11:00:00,83.71,84.34,83.67,84.2,31397.0,68.084,68.5964,68.0514,68.4825,31397.0
2020-06-10 11:10:00,84.16,84.45,83.98,84.42,26451.0,68.45,68.6858,68.3036,68.6614,26451.0
2020-06-10 11:20:00,84.36,84.59,84.31,84.52,27682.0,68.6126,68.7997,68.572,68.7428,27682.0
2020-06-10 11:30:00,84.48,84.84,84.37,84.8,32842.0,68.7102,69.003,68.6208,68.9705,32842.0
2020-06-10 11:40:00,84.81,85.08,84.74,85.08,30119.0,68.9786,69.1982,68.9217,69.1982,30119.0
2020-06-10 11:50:00,85.04,85.54,85.04,85.48,32917.0,69.1657,69.5724,69.1657,69.5236,32917.0
2020-06-10 12:00:00,85.45,85.57,85.29,85.45,88022.0,69.4992,69.5968,69.369,69.4992,88022.0
2020-06-10 12:10:00,85.46,85.63,85.26,85.62,33073.0,69.5073,69.6456,69.3446,69.6374,33073.0
2020-06-10 12:20:00,85.64,85.75,85.5,85.59,20829.0,69.6537,69.7432,69.5398,69.613,20829.0
2020-06-10 12:30:00,85.57,85.64,85.38,85.44,31479.0,69.5968,69.6537,69.4422,69.491,31479.0
2020-06-10 12:40:00,85.41,85.56,85.14,85.14,43091.0,69.4666,69.5886,69.247,69.247,43091.0
2020-06-10 12:50:00,85.12,85.27,84.9,85.19,35191.0,69.2308,69.3528,69.0518,69.2877,35191.0
2020-06-10 13:00:00,85.18,85.57,84.98,85.57,34510.0,69.2796,69.5968,69.1169,69.5968,34510.0
2020-06-10 13:10:00,85.56,85.6,85.26,85.51,37896.0,69.5886,69.6212,69.3446,69.548,37896.0
2020-06-10 13:20:00,85.47,85.5,85.21,85.21,27829.0,69.5154,69.5398,69.304,69.304,27829.0
2020-06-10 13:30:00,85.19,85.41,85.12,85.21,20898.0,69.2877,69.4666,69.2308,69.304,20898.0
2020-06-10 13:40:00,85.17,85.44,85.13,85.32,20595.0,69.2714,69.491,69.2389,69.3934,20595.0
2020-06-10 13:50:00,85.33,85.43,85.17,85.2,28240.0,69.4016,69.4829,69.2714,69.2958,28240.0
2020-06-10 14:00:00,85.45,86.15,84.76,85.75,42788.0,69.4992,70.0685,68.938,69.7432,42788.0
2020-06-10 14:10:00,85.84,86.95,85.84,86.78,76536.0,69.8164,70.7192,69.8164,70.5809,76536.0
2020-06-10 14:20:00,86.77,87.0,86.69,86.97,80462.0,70.5728,70.7598,70.5077,70.7354,80462.0
2020-06-10 14:30:00,86.99,87.02,86.04,86.07,46849.0,70.7517,70.7761,69.979,70.0034,46849.0
2020-06-10 14:40:00,86.09,86.2,85.54,85.72,97529.0,70.0197,70.1092,69.5724,69.7188,97529.0
2020-06-10 14:50:00,85.7,85.85,85.2,85.69,106669.0,69.7025,69.8245,69.2958,69.6944,106669.0
2020-06-10 15:00:00,85.69,85.88,85.25,85.8,59901.0,69.6944,69.8489,69.3365,69.7838,59901.0
2020-06-10 15:10:00,85.8,85.99,85.5,85.74,53805.0,69.7838,69.9384,69.5398,69.735,53805.0
2020-06-10 15:20:00,85.74,85.93,85.33,85.92,59031.0,69.735,69.8896,69.4016,69.8814,59031.0
2020-06-10 15:30:00,85.98,86.02,85.42,85.56,65836.0,69.9302,69.9628,69.4748,69.5886,65836.0
2020-06-10 15:40:00,85.55,85.55,84.92,85.11,84747.0,69.5805,69.5805,69.0681,69.2226,84747.0
2020-06-10 15:50:00,85.11,85.13,84.33,84.33,217887.0,69.2226,69.2389,68.5882,68.5882,217887.0
2020-06-11 09:30:00,78.01,79.39,77.24,79.26,366863.0,63.448,64.5704,62.8217,64.4646,366863.0
2020-06-11 09:40:00,79.16,79.85,78.8,79.22,110951.0,64.3833,64.9445,64.0905,64.4321,110951.0
2020-06-11 09:50:00,79.12,79.75,78.87,79.14,117488.0,64.3508,64.8632,64.1474,64.367,117488.0
2020-06-11 10:00:00,79.06,79.4,78.79,79.03,97243.0,64.302,64.5785,64.0824,64.2776,97243.0
2020-06-11 10:10:00,79.0,79.42,78.91,79.2,105344.0,64.2532,64.5948,64.18,64.4158,105344.0
2020-06-11 10:20:00,79.21,79.4,78.65,78.65,66941.0,64.424,64.5785,63.9685,63.9685,66941.0
2020-06-11 10:30:00,78.67,78.88,78.33,78.49,72887.0,63.9848,64.1556,63.7082,63.8384,72887.0
2020-06-11 10:40:00,78.55,78.57,77.96,78.09,61846.0,63.8872,63.9034,63.4073,63.513,61846.0
2020-06-11 10:50:00,78.13,78.54,78.13,78.31,67253.0,63.5456,63.879,63.5456,63.692,67253.0
2020-06-11 11:00:00,78.28,78.57,78.09,78.22,73606.0,63.6676,63.9034,63.513,63.6188,73606.0
2020-06-11 11:10:00,78.18,78.5,77.98,78.43,54700.0,63.5862,63.8465,63.4236,63.7896,54700.0
2020-06-11 11:20:00,78.42,78.5,78.03,78.09,49156.0,63.7814,63.8465,63.4642,63.513,49156.0
2020-06-11 11:30:00,78.1,78.28,77.72,77.79,62549.0,63.5212,63.6676,63.2121,63.269,62549.0
2020-06-11 11:40:00,77.84,77.94,77.69,77.86,48246.0,63.3097,63.391,63.1877,63.326,48246.0
2020-06-11 11:50:00,77.84,77.98,77.63,77.96,56682.0,63.3097,63.4236,63.1389,63.4073,56682.0
2020-06-11 12:00:00,77.93,77.93,77.25,77.3,76280.0,63.3829,63.3829,62.8298,62.8705,76280.0
2020-06-11 12:10:00,77.35,77.56,77.24,77.32,73830.0,62.9112,63.082,62.8217,62.8868,73830.0
2020-06-11 12:20:00,77.32,77.58,76.97,77.18,48412.0,62.8868,63.0982,62.6021,62.7729,48412.0
2020-06-11 12:30:00,77.15,77.66,77.13,77.45,27640.0,62.7485,63.1633,62.7322,62.9925,27640.0
2020-06-11 12:40:00,77.48,77.59,77.2,77.41,37847.0,63.0169,63.1064,62.7892,62.96,37847.0
2020-06-11 12:50:00,77.39,77.49,77.03,77.26,48458.0,62.9437,63.025,62.6509,62.838,48458.0
2020-06-11 13:00:00,77.23,77.75,77.23,77.63,42978.0,62.8136,63.2365,62.8136,63.1389,42978.0
2020-06-11 13:10:00,77.6,78.1,77.52,77.97,65169.0,63.1145,63.5212,63.0494,63.4154,65169.0
2020-06-11 13:20:00,78.01,78.04,77.7,77.72,44349.0,63.448,63.4724,63.1958,63.2121,44349.0
2020-06-11 13:30:00,77.74,77.89,77.41,77.46,36898.0,63.2284,63.3504,62.96,63.0006,36898.0
2020-06-11 13:40:00,77.43,77.58,77.24,77.45,53239.0,62.9762,63.0982,62.8217,62.9925,53239.0
2020-06-11 13:50:00,77.41,77.75,77.38,77.6,41705.0,62.96,63.2365,62.9356,63.1145,41705.0
2020-06-11 14:00:00,77.6,77.65,77.07,77.27,41410.0,63.1145,63.1552,62.6834,62.8461,41410.0
2020-06-11 14:10:00,77.26,77.35,77.06,77.12,75875.0,62.838,62.9112,62.6753,62.7241,75875.0
2020-06-11 14:20:00,77.12,77.31,77.03,77.17,51393.0,62.7241,62.8786,62.6509,62.7648,51393.0
2020-06-11 14:30:00,77.2,77.2,76.48,76.57,69438.0,62.7892,62.7892,62.2036,62.2768,69438.0
2020-06-11 14:40:00,76.58,76.7,76.26,76.42,56347.0,62.2849,62.3825,62.0246,62.1548,56347.0
2020-06-11 14:50:00,76.42,76.51,75.92,76.15,74464.0,62.1548,62.228,61.7481,61.9352,74464.0
2020-06-11 15:00:00,76.14,76.19,75.83,75.88,40769.0,61.927,61.9677,61.6749,61.7156,40769.0
2020-06-11 15:10:00,75.86,75.95,75.5,75.54,54016.0,61.6993,61.7725,61.4065,61.439,54016.0
2020-06-11 15:20:00,75.55,75.55,75.21,75.37,54226.0,61.4472,61.4472,61.1706,61.3008,54226.0
2020-06-11 15:30:00,75.34,75.46,75.17,75.37,75696.0,61.2764,61.374,61.1381,61.3008,75696.0
2020-06-11 15:40:00,75.37,76.01,75.34,75.64,107816.0,61.3008,61.8213,61.2764,61.5204,107816.0
2020-06-11 15:50:00,75.6,75.61,74.96,75.01,290080.0,61.4878,61.496,60.9673,61.008,290080.0
2020-06-12 09:30:00,77.73,78.45,77.15,78.42,171195.0,63.2202,63.8058,62.7485,63.7814,171195.0
2020-06-12 09:40:00,78.41,79.39,78.35,78.45,104043.0,63.7733,64.5704,63.7245,63.8058,104043.0
2020-06-12 09:50:00,78.43,78.66,78.03,78.32,55269.0,63.7896,63.9766,63.4642,63.7001,55269.0
2020-06-12 10:00:00,78.4,79.42,78.37,79.16,65979.0,63.7652,64.5948,63.7408,64.3833,65979.0
2020-06-12 10:10:00,79.22,79.66,78.96,79.08,60984.0,64.4321,64.79,64.2206,64.3182,60984.0
2020-06-12 10:20:00,79.1,79.54,78.61,78.61,31016.0,64.3345,64.6924,63.936,63.936,31016.0
2020-06-12 10:30:00,78.56,78.82,78.0,78.08,36038.0,63.8953,64.1068,63.4398,63.5049,36038.0
2020-06-12 10:40:00,78.08,78.35,78.0,78.07,49708.0,63.5049,63.7245,63.4398,63.4968,49708.0
2020-06-12 10:50:00,78.06,78.06,77.43,77.43,44763.0,63.4886,63.4886,62.9762,62.9762,44763.0
2020-06-12 11:00:00,77.46,77.72,76.91,77.58,70689.0,63.0006,63.2121,62.5533,63.0982,70689.0
2020-06-12 11:10:00,77.6,77.74,76.88,76.9,39956.0,63.1145,63.2284,62.5289,62.5452,39956.0
2020-06-12 11:20:00,76.91,77.41,76.55,77.3,44388.0,62.5533,62.96,62.2605,62.8705,44388.0
2020-06-12 11:30:00,77.37,77.77,77.14,77.58,61969.0,62.9274,63.2528,62.7404,63.0982,61969.0
2020-06-12 11:40:00,77.64,77.64,76.9,77.02,33402.0,63.147,63.147,62.5452,62.6428,33402.0
2020-06-12 11:50:00,77.04,77.53,76.74,77.46,28690.0,62.659,63.0576,62.415,63.0006,28690.0
2020-06-12 12:00:00,77.47,77.47,77.12,77.14,41992.0,63.0088,63.0088,62.7241,62.7404,41992.0
2020-06-12 12:10:00,77.13,77.22,76.94,77.14,28823.0,62.7322,62.8054,62.5777,62.7404,28823.0
2020-06-12 12:20:00,77.12,77.13,76.44,76.66,30108.0,62.7241,62.7322,62.171,62.35,30108.0
2020-06-12 12:30:00,76.66,76.66,76.12,76.22,28940.0,62.35,62.35,61.9108,61.9921,28940.0
2020-06-12 12:40:00,76.27,76.45,76.1,76.33,45244.0,62.0328,62.1792,61.8945,62.0816,45244.0
2020-06-12 12:50:00,76.3,76.77,76.3,76.64,17925.0,62.0572,62.4394,62.0572,62.3337,17925.0
2020-06-12 13:00:00,76.65,76.72,76.18,76.35,15482.0,62.3418,62.3988,61.9596,62.0978,15482.0
2020-06-12 13:10:00,76.33,76.66,76.29,76.43,14413.0,62.0816,62.35,62.049,62.1629,14413.0
2020-06-12 13:20:00,76.39,76.78,76.37,76.56,20068.0,62.1304,62.4476,62.1141,62.2686,20068.0
2020-06-12 13:30:00,76.5,76.56,75.92,75.99,22098.0,62.2198,62.2686,61.7481,61.805,22098.0
2020-06-12 13:40:00,75.97,76.27,75.62,75.73,41993.0,61.7888,62.0328,61.5041,61.5936,41993.0
2020-06-12 13:50:00,75.74,76.04,75.46,75.46,27200.0,61.6017,61.8457,61.374,61.374,27200.0
2020-06-12 14:00:00,75.48,76.04,75.31,75.66,31230.0,61.3902,61.8457,61.252,61.5366,31230.0
2020-06-12 14:10:00,75.67,76.57,75.67,76.31,26710.0,61.5448,62.2768,61.5448,62.0653,26710.0
2020-06-12 14:20:00,76.2,76.38,75.99,76.25,15125.0,61.9758,62.1222,61.805,62.0165,15125.0
2020-06-12 14:30:00,76.32,76.64,76.06,76.06,30662.0,62.0734,62.3337,61.862,61.862,30662.0
2020-06-12 14:40:00,76.08,76.43,75.78,76.16,22702.0,61.8782,62.1629,61.6342,61.9433,22702.0
2020-06-12 14:50:00,76.2,76.35,76.02,76.26,34445.0,61.9758,62.0978,61.8294,62.0246,34445.0
2020-06-12 15:00:00,76.27,76.83,76.27,76.6,30543.0,62.0328,62.4882,62.0328,62.3012,30543.0
2020-06-12 15:10:00,76.59,76.79,76.34,76.56,32012.0,62.293,62.4557,62.0897,62.2686,32012.0
2020-06-12 15:20:00,76.59,76.6,76.05,76.32,23992.0,62.293,62.3012,61.8538,62.0734,23992.0
2020-06-12 15:30:00,76.31,76.83,76.14,76.75,42996.0,62.0653,62.4882,61.927,62.4232,42996.0
2020-06-12 15:40:00,76.82,77.37,76.65,77.28,62432.0,62.4801,62.9274,62.3418,62.8542,62432.0
2020-06-12 15:50:00,77.4,77.5,76.98,77.25,283615.0,62.9518,63.0332,62.6102,62.8298,283615.0
2020-06-15 09:30:00,73.43,73.94,72.6,73.53,181558.0,59.7229,60.1377,59.0478,59.8042,181558.0
2020-06-15 09:40:00,73.54,74.04,73.33,73.95,87372.0,59.8124,60.219,59.6416,60.1458,87372.0
2020-06-15 09:50:00,73.89,74.4,73.43,73.54,64622.0,60.097,60.5118,59.7229,59.8124,64622.0
2020-06-15 10:00:00,73.59,74.24,73.26,74.06,68228.0,59.853,60.3817,59.5846,60.2353,68228.0
2020-06-15 10:10:00,74.06,74.42,73.72,74.28,60120.0,60.2353,60.5281,59.9588,60.4142,60120.0
2020-06-15 10:20:00,74.23,74.27,73.6,73.83,52508.0,60.3736,60.4061,59.8612,60.0482,52508.0
2020-06-15 10:30:00,73.84,74.13,73.53,73.61,42745.0,60.0564,60.2922,59.8042,59.8693,42745.0
2020-06-15 10:40:00,73.53,74.7,73.45,74.53,60849.0,59.8042,60.7558,59.7392,60.6176,60849.0
2020-06-15 10:50:00,74.53,74.81,74.42,74.73,66103.0,60.6176,60.8453,60.5281,60.7802,66103.0
2020-06-15 11:00:00,74.76,75.34,74.61,75.3,57542.0,60.8046,61.2764,60.6826,61.2438,57542.0
2020-06-15 11:10:00,75.33,75.33,74.57,74.71,46354.0,61.2682,61.2682,60.6501,60.764,46354.0
2020-06-15 11:20:00,74.62,74.95,74.38,74.38,37060.0,60.6908,60.9592,60.4956,60.4956,37060.0
2020-06-15 11:30:00,74.45,74.55,74.18,74.19,40701.0,60.5525,60.6338,60.3329,60.341,40701.0
2020-06-15 11:40:00,74.16,74.36,74.0,74.17,49539.0,60.3166,60.4793,60.1865,60.3248,49539.0
2020-06-15 11:50:00,74.15,74.52,73.94,74.4,57396.0,60.3085,60.6094,60.1377,60.5118,57396.0
2020-06-15 12:00:00,74.34,75.13,74.29,75.06,52560.0,60.463,61.1056,60.4224,61.0486,52560.0
2020-06-15 12:10:00,75.05,75.35,74.96,75.28,45485.0,61.0405,61.2845,60.9673,61.2276,45485.0
2020-06-15 12:20:00,75.26,75.57,75.21,75.51,63242.0,61.2113,61.4634,61.1706,61.4146,63242.0
2020-06-15 12:30:00,75.5,75.68,75.1,75.44,73245.0,61.4065,61.5529,61.0812,61.3577,73245.0
2020-06-15 12:40:00,75.39,75.53,75.27,75.4,36447.0,61.317,61.4309,61.2194,61.3252,36447.0
2020-06-15 12:50:00,75.44,75.87,75.43,75.87,33118.0,61.3577,61.7074,61.3496,61.7074,33118.0
2020-06-15 13:00:00,75.83,76.31,75.71,76.3,51012.0,61.6749,62.0653,61.5773,62.0572,51012.0
2020-06-15 13:10:00,76.35,76.44,76.01,76.11,50263.0,62.0978,62.171,61.8213,61.9026,50263.0
2020-06-15 13:20:00,76.14,76.25,75.73,75.99,32959.0,61.927,62.0165,61.5936,61.805,32959.0
2020-06-15 13:30:00,75.95,75.95,75.57,75.87,39619.0,61.7725,61.7725,61.4634,61.7074,39619.0
2020-06-15 13:40:00,75.85,75.92,75.29,75.31,50045.0,61.6912,61.7481,61.2357,61.252,50045.0
2020-06-15 13:50:00,75.33,75.44,74.98,75.0,71699.0,61.2682,61.3577,60.9836,60.9998,71699.0
2020-06-15 14:00:00,75.01,76.0,75.01,75.72,224392.0,61.008,61.8132,61.008,61.5854,224392.0
2020-06-15 14:10:00,75.72,76.57,75.7,76.35,98240.0,61.5854,62.2768,61.5692,62.0978,98240.0
2020-06-15 14:20:00,76.38,76.59,76.09,76.39,40798.0,62.1222,62.293,61.8864,62.1304,40798.0
2020-06-15 14:30:00,76.43,76.5,75.89,76.06,63390.0,62.1629,62.2198,61.7237,61.862,63390.0
2020-06-15 14:40:00,76.05,76.28,75.93,76.13,56445.0,61.8538,62.0409,61.7562,61.9189,56445.0
2020-06-15 14:50:00,76.15,76.18,75.37,75.76,112783.0,61.9352,61.9596,61.3008,61.618,112783.0
2020-06-15 15:00:00,75.77,76.25,75.74,76.14,53578.0,61.6261,62.0165,61.6017,61.927,53578.0
2020-06-15 15:10:00,76.17,76.5,76.15,76.22,48165.0,61.9514,62.2198,61.9352,61.9921,48165.0
2020-06-15 15:20:00,76.18,76.21,75.67,75.76,63403.0,61.9596,61.984,61.5448,61.618,63403.0
2020-06-15 15:30:00,75.72,75.84,75.17,75.27,88849.0,61.5854,61.683,61.1381,61.2194,88849.0
2020-06-15 15:40:00,75.27,75.54,75.14,75.31,145998.0,61.2194,61.439,61.1137,61.252,145998.0
2020-06-15 15:50:00,75.3,75.66,75.27,75.63,291435.0,61.2438,61.5366,61.2194,61.5122,291435.0
2020-06-16 09:30:00,78.86,78.95,77.31,77.77,185428.0,64.1393,64.2125,62.8786,63.2528,185428.0
2020-06-16 09:40:00,77.85,78.02,77.25,77.25,97375.0,63.3178,63.4561,62.8298,62.8298,97375.0
2020-06-16 09:50:00,77.24,77.55,76.96,77.53,127544.0,62.8217,63.0738,62.594,63.0576,127544.0
2020-06-16 10:00:00,77.6,78.74,77.43,78.22,114693.0,63.1145,64.0417,62.9762,63.6188,114693.0
2020-06-16 10:10:00,78.18,78.66,78.09,78.48,57710.0,63.5862,63.9766,63.513,63.8302,57710.0
2020-06-16 10:20:00,78.48,78.64,77.97,78.6,56144.0,63.8302,63.9604,63.4154,63.9278,56144.0
2020-06-16 10:30:00,78.6,78.66,77.41,77.63,55262.0,63.9278,63.9766,62.96,63.1389,55262.0
2020-06-16 10:40:00,77.62,77.77,77.22,77.66,49547.0,63.1308,63.2528,62.8054,63.1633,49547.0
2020-06-16 10:50:00,77.69,77.71,75.88,76.06,69216.0,63.1877,63.204,61.7156,61.862,69216.0
2020-06-16 11:00:00,75.88,76.92,75.18,76.84,74457.0,61.7156,62.5614,61.1462,62.4964,74457.0
2020-06-16 11:10:00,76.78,77.43,76.5,77.01,35365.0,62.4476,62.9762,62.2198,62.6346,35365.0
2020-06-16 11:20:00,77.06,77.47,76.99,77.37,53053.0,62.6753,63.0088,62.6184,62.9274,53053.0
2020-06-16 11:30:00,77.39,77.39,76.75,76.78,36677.0,62.9437,62.9437,62.4232,62.4476,36677.0
2020-06-16 11:40:00,76.77,76.94,76.56,76.87,49475.0,62.4394,62.5777,62.2686,62.5208,49475.0
2020-06-16 11:50:00,76.89,76.98,76.4,76.46,48121.0,62.537,62.6102,62.1385,62.1873,48121.0
2020-06-16 12:00:00,76.51,76.61,76.17,76.36,40671.0,62.228,62.3093,61.9514,62.106,40671.0
2020-06-16 12:10:00,76.36,76.58,76.18,76.58,35196.0,62.106,62.2849,61.9596,62.2849,35196.0
2020-06-16 12:20:00,76.66,77.1,76.64,77.03,33967.0,62.35,62.7078,62.3337,62.6509,33967.0
2020-06-16 12:30:00,77.09,77.58,77.04,77.52,27979.0,62.6997,63.0982,62.659,63.0494,27979.0
2020-06-16 12:40:00,77.5,77.77,77.46,77.56,29224.0,63.0332,63.2528,63.0006,63.082,29224.0
2020-06-16 12:50:00,77.58,77.6,77.19,77.46,25282.0,63.0982,63.1145,62.781,63.0006,25282.0
2020-06-16 13:00:00,77.41,77.66,77.33,77.36,28260.0,62.96,63.1633,62.8949,62.9193,28260.0
2020-06-16 13:10:00,77.4,77.5,77.21,77.38,23831.0,62.9518,63.0332,62.7973,62.9356,23831.0
2020-06-16 13:20:00,77.37,77.37,77.09,77.21,31976.0,62.9274,62.9274,62.6997,62.7973,31976.0
2020-06-16 13:30:00,77.22,77.31,76.87,77.01,35457.0,62.8054,62.8786,62.5208,62.6346,35457.0
2020-06-16 13:40:00,77.03,77.24,77.02,77.06,28561.0,62.6509,62.8217,62.6428,62.6753,28561.0
2020-06-16 13:50:00,77.05,77.11,76.56,76.71,59670.0,62.6672,62.716,62.2686,62.3906,59670.0
2020-06-16 14:00:00,76.72,77.08,76.72,77.01,35722.0,62.3988,62.6916,62.3988,62.6346,35722.0
2020-06-16 14:10:00,77.02,77.37,76.94,77.22,75683.0,62.6428,62.9274,62.5777,62.8054,75683.0
2020-06-16 14:20:00,77.21,77.32,76.77,77.29,57694.0,62.7973,62.8868,62.4394,62.8624,57694.0
2020-06-16 14:30:00,77.32,77.59,77.26,77.38,83245.0,62.8868,63.1064,62.838,62.9356,83245.0
2020-06-16 14:40:00,77.39,77.45,77.04,77.26,26166.0,62.9437,62.9925,62.659,62.838,26166.0
2020-06-16 14:50:00,77.26,77.31,77.0,77.19,31011.0,62.838,62.8786,62.6265,62.781,31011.0
2020-06-16 15:00:00,77.22,77.25,76.74,76.8,31849.0,62.8054,62.8298,62.415,62.4638,31849.0
2020-06-16 15:10:00,76.78,76.95,76.37,76.48,27616.0,62.4476,62.5858,62.1141,62.2036,27616.0
2020-06-16 15:20:00,76.51,77.0,76.49,76.89,50139.0,62.228,62.6265,62.2117,62.537,50139.0
2020-06-16 15:30:00,76.87,77.19,76.74,76.84,55694.0,62.5208,62.781,62.415,62.4964,55694.0
2020-06-16 15:40:00,76.86,77.01,76.66,76.84,67121.0,62.5126,62.6346,62.35,62.4964,67121.0
2020-06-16 15:50:00,76.8,77.19,76.74,77.12,254678.0,62.4638,62.781,62.415,62.7241,254678.0
2020-06-17 09:30:00,77.04,77.27,75.31,75.4,86373.0,62.659,62.8461,61.252,61.3252,86373.0
2020-06-17 09:40:00,75.3,75.7,74.85,75.3,58658.0,61.2438,61.5692,60.8778,61.2438,58658.0
2020-06-17 09:50:00,75.25,75.55,74.59,74.9,53499.0,61.2032,61.4472,60.6664,60.9185,53499.0
2020-06-17 10:00:00,74.78,75.21,74.72,75.03,68098.0,60.8209,61.1706,60.7721,61.0242,68098.0
2020-06-17 10:10:00,75.01,75.08,74.41,74.47,60042.0,61.008,61.0649,60.52,60.5688,60042.0
2020-06-17 10:20:00,74.53,74.63,74.0,74.02,92793.0,60.6176,60.6989,60.1865,60.2028,92793.0
2020-06-17 10:30:00,74.01,74.58,73.92,74.37,129004.0,60.1946,60.6582,60.1214,60.4874,129004.0
2020-06-17 10:40:00,74.39,74.59,74.14,74.45,73925.0,60.5037,60.6664,60.3004,60.5525,73925.0
2020-06-17 10:50:00,74.45,74.77,74.37,74.44,81933.0,60.5525,60.8128,60.4874,60.5444,81933.0
2020-06-17 11:00:00,74.47,74.55,74.16,74.23,98025.0,60.5688,60.6338,60.3166,60.3736,98025.0
2020-06-17 11:10:00,74.25,74.56,74.02,74.08,54707.0,60.3898,60.642,60.2028,60.2516,54707.0
2020-06-17 11:20:00,74.05,74.14,73.78,73.78,52367.0,60.2272,60.3004,60.0076,60.0076,52367.0
2020-06-17 11:30:00,73.78,73.89,73.64,73.64,70665.0,60.0076,60.097,59.8937,59.8937,70665.0
2020-06-17 11:40:00,73.66,74.4,73.63,74.31,75214.0,59.91,60.5118,59.8856,60.4386,75214.0
2020-06-17 11:50:00,74.29,74.3,73.91,74.16,39143.0,60.4224,60.4305,60.1133,60.3166,39143.0
2020-06-17 12:00:00,74.16,74.23,73.89,74.16,47016.0,60.3166,60.3736,60.097,60.3166,47016.0
2020-06-17 12:10:00,74.16,74.22,73.99,74.06,23372.0,60.3166,60.3654,60.1784,60.2353,23372.0
2020-06-17 12:20:00,74.06,74.1,73.93,73.96,34687.0,60.2353,60.2678,60.1296,60.154,34687.0
2020-06-17 12:30:00,73.99,74.21,73.94,74.0,57637.0,60.1784,60.3573,60.1377,60.1865,57637.0
2020-06-17 12:40:00,73.99,74.01,73.86,73.92,39308.0,60.1784,60.1946,60.0726,60.1214,39308.0
2020-06-17 12:50:00,73.92,74.3,73.9,74.28,46496.0,60.1214,60.4305,60.1052,60.4142,46496.0
2020-06-17 13:00:00,74.28,74.58,74.15,74.37,57240.0,60.4142,60.6582,60.3085,60.4874,57240.0
2020-06-17 13:10:00,74.4,74.57,74.36,74.47,33844.0,60.5118,60.6501,60.4793,60.5688,33844.0
2020-06-17 13:20:00,74.48,74.6,74.37,74.4,46689.0,60.5769,60.6745,60.4874,60.5118,46689.0
2020-06-17 13:30:00,74.39,74.58,74.36,74.51,43564.0,60.5037,60.6582,60.4793,60.6013,43564.0
2020-06-17 13:40:00,74.49,74.55,74.24,74.3,35019.0,60.585,60.6338,60.3817,60.4305,35019.0
2020-06-17 13:50:00,74.31,74.32,74.12,74.12,25626.0,60.4386,60.4468,60.2841,60.2841,25626.0
2020-06-17 14:00:00,74.12,74.26,74.06,74.22,20573.0,60.2841,60.398,60.2353,60.3654,20573.0
2020-06-17 14:10:00,74.23,74.26,73.95,73.95,28054.0,60.3736,60.398,60.1458,60.1458,28054.0
2020-06-17 14:20:00,73.97,74.05,73.86,73.96,28883.0,60.1621,60.2272,60.0726,60.154,28883.0
2020-06-17 14:30:00,73.99,74.18,73.96,74.17,27821.0,60.1784,60.3329,60.154,60.3248,27821.0
2020-06-17 14:40:00,74.17,74.42,74.16,74.39,32041.0,60.3248,60.5281,60.3166,60.5037,32041.0
2020-06-17 14:50:00,74.37,74.48,74.09,74.09,30618.0,60.4874,60.5769,60.2597,60.2597,30618.0
2020-06-17 15:00:00,74.07,74.15,73.91,74.02,26395.0,60.2434,60.3085,60.1133,60.2028,26395.0
2020-06-17 15:10:00,74.0,74.1,73.82,73.84,46024.0,60.1865,60.2678,60.0401,60.0564,46024.0
2020-06-17 15:20:00,73.86,73.94,73.49,73.67,114432.0,60.0726,60.1377,59.7717,59.9181,114432.0
2020-06-17 15:30:00,73.68,73.7,73.44,73.5,118694.0,59.9262,59.9425,59.731,59.7798,118694.0
2020-06-17 15:40:00,73.49,73.5,73.08,73.12,125267.0,59.7717,59.7798,59.4382,59.4708,125267.0
2020-06-17 15:50:00,73.12,73.22,72.84,72.9,303839.0,59.4708,59.5521,59.243,59.2918,303839.0
2020-06-18 09:30:00,72.51,73.93,72.1,73.85,173814.0,58.9746,60.1296,58.6412,60.0645,173814.0
2020-06-18 09:40:00,73.82,74.49,73.43,74.49,74823.0,60.0401,60.585,59.7229,60.585,74823.0
2020-06-18 09:50:00,74.42,74.48,73.97,74.18,71770.0,60.5281,60.5769,60.1621,60.3329,71770.0
2020-06-18 10:00:00,74.18,75.47,74.16,75.41,84191.0,60.3329,61.3821,60.3166,61.3333,84191.0
2020-06-18 10:10:00,75.4,75.77,75.17,75.75,67127.0,61.3252,61.6261,61.1381,61.6098,67127.0
2020-06-18 10:20:00,75.77,76.0,75.32,75.82,53146.0,61.6261,61.8132,61.2601,61.6668,53146.0
2020-06-18 10:30:00,75.88,76.27,75.68,76.15,46401.0,61.7156,62.0328,61.5529,61.9352,46401.0
2020-06-18 10:40:00,76.17,76.24,75.86,76.16,46599.0,61.9514,62.0084,61.6993,61.9433,46599.0
2020-06-18 10:50:00,76.16,76.3,75.71,76.3,55796.0,61.9433,62.0572,61.5773,62.0572,55796.0
2020-06-18 11:00:00,76.28,76.29,75.73,75.77,54257.0,62.0409,62.049,61.5936,61.6261,54257.0
2020-06-18 11:10:00,75.75,76.16,75.74,75.89,35469.0,61.6098,61.9433,61.6017,61.7237,35469.0
2020-06-18 11:20:00,75.9,76.08,75.71,76.03,33563.0,61.7318,61.8782,61.5773,61.8376,33563.0
2020-06-18 11:30:00,76.03,76.24,75.74,75.76,26045.0,61.8376,62.0084,61.6017,61.618,26045.0
2020-06-18 11:40:00,75.76,76.06,75.73,75.85,25106.0,61.618,61.862,61.5936,61.6912,25106.0
2020-06-18 11:50:00,75.82,75.9,75.73,75.86,25677.0,61.6668,61.7318,61.5936,61.6993,25677.0
2020-06-18 12:00:00,75.87,76.11,75.72,76.06,37970.0,61.7074,61.9026,61.5854,61.862,37970.0
2020-06-18 12:10:00,76.05,76.32,76.0,76.3,58517.0,61.8538,62.0734,61.8132,62.0572,58517.0
2020-06-18 12:20:00,76.29,76.67,76.28,76.52,98008.0,62.049,62.3581,62.0409,62.2361,98008.0
2020-06-18 12:30:00,76.52,76.52,76.12,76.19,45078.0,62.2361,62.2361,61.9108,61.9677,45078.0
2020-06-18 12:40:00,76.15,76.39,76.03,76.29,24319.0,61.9352,62.1304,61.8376,62.049,24319.0
2020-06-18 12:50:00,76.2,76.4,76.17,76.19,14128.0,61.9758,62.1385,61.9514,61.9677,14128.0
2020-06-18 13:00:00,76.23,76.44,76.14,76.34,57893.0,62.0002,62.171,61.927,62.0897,57893.0
2020-06-18 13:10:00,76.33,76.39,76.15,76.28,17289.0,62.0816,62.1304,61.9352,62.0409,17289.0
2020-06-18 13:20:00,76.24,76.29,76.17,76.22,17214.0,62.0084,62.049,61.9514,61.9921,17214.0
2020-06-18 13:30:00,76.21,76.62,76.2,76.62,25869.0,61.984,62.3174,61.9758,62.3174,25869.0
2020-06-18 13:40:00,76.64,76.67,76.36,76.49,25238.0,62.3337,62.3581,62.106,62.2117,25238.0
2020-06-18 13:50:00,76.48,76.65,76.4,76.53,29291.0,62.2036,62.3418,62.1385,62.2442,29291.0
2020-06-18 14:00:00,76.54,76.54,75.98,76.01,90187.0,62.2524,62.2524,61.7969,61.8213,90187.0
2020-06-18 14:10:00,76.02,76.07,75.91,76.03,31903.0,61.8294,61.8701,61.74,61.8376,31903.0
2020-06-18 14:20:00,76.0,76.3,75.94,76.12,28812.0,61.8132,62.0572,61.7644,61.9108,28812.0
2020-06-18 14:30:00,76.14,76.37,76.07,76.25,26827.0,61.927,62.1141,61.8701,62.0165,26827.0
2020-06-18 14:40:00,76.28,76.33,75.95,75.95,25915.0,62.0409,62.0816,61.7725,61.7725,25915.0
2020-06-18 14:50:00,75.98,76.21,75.87,75.87,35350.0,61.7969,61.984,61.7074,61.7074,35350.0
2020-06-18 15:00:00,75.89,75.94,75.7,75.89,40312.0,61.7237,61.7644,61.5692,61.7237,40312.0
2020-06-18 15:10:00,75.86,75.86,75.63,75.77,50189.0,61.6993,61.6993,61.5122,61.6261,50189.0
2020-06-18 15:20:00,75.8,76.0,75.71,75.95,42462.0,61.6505,61.8132,61.5773,61.7725,42462.0
2020-06-18 15:30:00,75.93,76.13,75.87,75.9,58814.0,61.7562,61.9189,61.7074,61.7318,58814.0
2020-06-18 15:40:00,75.89,75.89,75.71,75.84,89719.0,61.7237,61.7237,61.5773,61.683,89719.0
2020-06-18 15:50:00,75.8,76.32,75.72,76.24,335356.0,61.6505,62.0734,61.5854,62.0084,335356.0
2020-06-19 09:30:00,78.0,78.41,77.42,77.72,440723.0,63.4398,63.7733,62.9681,63.2121,440723.0
2020-06-19 09:40:00,77.79,77.86,77.32,77.75,133588.0,63.269,63.326,62.8868,63.2365,133588.0
2020-06-19 09:50:00,77.75,77.91,77.27,77.48,90446.0,63.2365,63.3666,62.8461,63.0169,90446.0
2020-06-19 10:00:00,77.51,77.76,77.25,77.51,58690.0,63.0413,63.2446,62.8298,63.0413,58690.0
2020-06-19 10:10:00,77.5,77.72,77.11,77.63,57312.0,63.0332,63.2121,62.716,63.1389,57312.0
2020-06-19 10:20:00,77.6,77.73,77.08,77.12,36363.0,63.1145,63.2202,62.6916,62.7241,36363.0
2020-06-19 10:30:00,77.13,77.43,76.88,77.01,75099.0,62.7322,62.9762,62.5289,62.6346,75099.0
2020-06-19 10:40:00,77.01,77.5,76.85,77.47,43866.0,62.6346,63.0332,62.5045,63.0088,43866.0
2020-06-19 10:50:00,77.48,77.77,77.33,77.43,44687.0,63.0169,63.2528,62.8949,62.9762,44687.0
2020-06-19 11:00:00,77.43,77.93,77.43,77.85,53353.0,62.9762,63.3829,62.9762,63.3178,53353.0
2020-06-19 11:10:00,77.88,78.17,77.74,77.77,52108.0,63.3422,63.5781,63.2284,63.2528,52108.0
2020-06-19 11:20:00,77.74,77.8,77.55,77.77,48763.0,63.2284,63.2772,63.0738,63.2528,48763.0
2020-06-19 11:30:00,77.77,77.88,77.6,77.66,37191.0,63.2528,63.3422,63.1145,63.1633,37191.0
2020-06-19 11:40:00,77.67,77.87,77.51,77.7,34331.0,63.1714,63.3341,63.0413,63.1958,34331.0
2020-06-19 11:50:00,77.71,77.91,77.67,77.88,39764.0,63.204,63.3666,63.1714,63.3422,39764.0
2020-06-19 12:00:00,77.87,77.87,77.43,77.5,44261.0,63.3341,63.3341,62.9762,63.0332,44261.0
2020-06-19 12:10:00,77.49,77.63,76.59,76.6,88201.0,63.025,63.1389,62.293,62.3012,88201.0
2020-06-19 12:20:00,76.55,76.81,76.26,76.81,119297.0,62.2605,62.472,62.0246,62.472,119297.0
2020-06-19 12:30:00,76.8,77.06,76.73,76.73,59347.0,62.4638,62.6753,62.4069,62.4069,59347.0
2020-06-19 12:40:00,76.7,77.02,76.54,76.93,68497.0,62.3825,62.6428,62.2524,62.5696,68497.0
2020-06-19 12:50:00,76.93,77.23,76.82,77.16,26749.0,62.5696,62.8136,62.4801,62.7566,26749.0
2020-06-19 13:00:00,77.18,77.19,76.69,76.7,22523.0,62.7729,62.781,62.3744,62.3825,22523.0
2020-06-19 13:10:00,76.72,76.92,76.29,76.35,34516.0,62.3988,62.5614,62.049,62.0978,34516.0
2020-06-19 13:20:00,76.34,76.47,76.19,76.38,52481.0,62.0897,62.1954,61.9677,62.1222,52481.0
2020-06-19 13:30:00,76.37,76.44,76.03,76.43,27287.0,62.1141,62.171,61.8376,62.1629,27287.0
2020-06-19 13:40:00,76.43,76.45,76.02,76.15,30987.0,62.1629,62.1792,61.8294,61.9352,30987.0
2020-06-19 13:50:00,76.14,76.25,75.84,75.85,57916.0,61.927,62.0165,61.683,61.6912,57916.0
2020-06-19 14:00:00,75.82,75.97,75.54,75.78,151473.0,61.6668,61.7888,61.439,61.6342,151473.0
2020-06-19 14:10:00,75.72,75.75,75.53,75.6,50385.0,61.5854,61.6098,61.4309,61.4878,50385.0
2020-06-19 14:20:00,75.63,75.94,75.63,75.83,47389.0,61.5122,61.7644,61.5122,61.6749,47389.0
2020-06-19 14:30:00,75.84,76.22,75.75,76.03,44879.0,61.683,61.9921,61.6098,61.8376,44879.0
2020-06-19 14:40:00,76.03,76.28,75.94,75.97,41017.0,61.8376,62.0409,61.7644,61.7888,41017.0
2020-06-19 14:50:00,75.99,76.14,75.82,75.94,39855.0,61.805,61.927,61.6668,61.7644,39855.0
2020-06-19 15:00:00,75.93,75.96,75.7,75.77,42852.0,61.7562,61.7806,61.5692,61.6261,42852.0
2020-06-19 15:10:00,75.75,76.21,75.67,76.12,49583.0,61.6098,61.984,61.5448,61.9108,49583.0
2020-06-19 15:20:00,76.13,76.18,75.76,75.81,70368.0,61.9189,61.9596,61.618,61.6586,70368.0
2020-06-19 15:30:00,75.82,75.92,75.49,75.56,102757.0,61.6668,61.7481,61.3984,61.4553,102757.0
2020-06-19 15:40:00,75.54,75.54,74.69,74.85,300710.0,61.439,61.439,60.7477,60.8778,300710.0
2020-06-19 15:50:00,74.84,75.21,74.6,74.72,633078.0,60.8697,61.1706,60.6745,60.7721,633078.0
2020-06-22 09:30:00,74.1,74.15,72.9,73.28,166173.0,60.2678,60.3085,59.2918,59.6009,166173.0
2020-06-22 09:40:00,73.19,74.21,73.14,74.06,39852.0,59.5277,60.3573,59.487,60.2353,39852.0
2020-06-22 09:50:00,74.04,74.22,73.73,73.73,33807.0,60.219,60.3654,59.9669,59.9669,33807.0
2020-06-22 10:00:00,73.8,74.11,73.64,73.88,20488.0,60.0238,60.276,59.8937,60.0889,20488.0
2020-06-22 10:10:00,73.8,73.89,73.6,73.68,31706.0,60.0238,60.097,59.8612,59.9262,31706.0
2020-06-22 10:20:00,73.71,73.85,73.58,73.85,23415.0,59.9506,60.0645,59.8449,60.0645,23415.0
2020-06-22 10:30:00,73.87,73.9,73.57,73.78,29381.0,60.0808,60.1052,59.8368,60.0076,29381.0
2020-06-22 10:40:00,73.75,73.81,73.47,73.52,30673.0,59.9832,60.032,59.7554,59.7961,30673.0
2020-06-22 10:50:00,73.49,73.53,73.1,73.17,40136.0,59.7717,59.8042,59.4545,59.5114,40136.0
2020-06-22 11:00:00,73.15,73.32,73.01,73.15,28328.0,59.4952,59.6334,59.3813,59.4952,28328.0
2020-06-22 11:10:00,73.15,73.36,73.02,73.27,31031.0,59.4952,59.666,59.3894,59.5928,31031.0
2020-06-22 11:20:00,73.26,73.41,73.15,73.28,28332.0,59.5846,59.7066,59.4952,59.6009,28332.0
2020-06-22 11:30:00,73.38,73.57,73.25,73.55,29812.0,59.6822,59.8368,59.5765,59.8205,29812.0
2020-06-22 11:40:00,73.56,73.66,73.41,73.53,18851.0,59.8286,59.91,59.7066,59.8042,18851.0
2020-06-22 11:50:00,73.53,73.62,73.4,73.41,26872.0,59.8042,59.8774,59.6985,59.7066,26872.0
2020-06-22 12:00:00,73.39,73.74,73.39,73.74,26989.0,59.6904,59.975,59.6904,59.975,26989.0
2020-06-22 12:10:00,73.74,73.99,73.65,73.92,31110.0,59.975,60.1784,59.9018,60.1214,31110.0
2020-06-22 12:20:00,73.94,74.24,73.88,74.22,51987.0,60.1377,60.3817,60.0889,60.3654,51987.0
2020-06-22 12:30:00,74.22,74.3,74.06,74.12,20908.0,60.3654,60.4305,60.2353,60.2841,20908.0
2020-06-22 12:40:00,74.12,74.73,74.11,74.7,31133.0,60.2841,60.7802,60.276,60.7558,31133.0
2020-06-22 12:50:00,74.68,74.84,74.62,74.73,24701.0,60.7396,60.8697,60.6908,60.7802,24701.0
2020-06-22 13:00:00,74.73,74.82,74.56,74.66,28139.0,60.7802,60.8534,60.642,60.7233,28139.0
2020-06-22 13:10:00,74.68,74.68,74.37,74.54,28300.0,60.7396,60.7396,60.4874,60.6257,28300.0
2020-06-22 13:20:00,74.57,74.66,74.46,74.5,20510.0,60.6501,60.7233,60.5606,60.5932,20510.0
2020-06-22 13:30:00,74.48,74.55,74.33,74.49,23057.0,60.5769,60.6338,60.4549,60.585,23057.0
2020-06-22 13:40:00,74.51,74.7,74.51,74.64,17136.0,60.6013,60.7558,60.6013,60.707,17136.0
2020-06-22 13:50:00,74.62,74.65,74.45,74.54,16886.0,60.6908,60.7152,60.5525,60.6257,16886.0
2020-06-22 14:00:00,74.52,74.55,74.24,74.39,21565.0,60.6094,60.6338,60.3817,60.5037,21565.0
2020-06-22 14:10:00,74.38,74.38,74.07,74.09,29648.0,60.4956,60.4956,60.2434,60.2597,29648.0
2020-06-22 14:20:00,74.13,74.25,74.09,74.2,30640.0,60.2922,60.3898,60.2597,60.3492,30640.0
2020-06-22 14:30:00,74.2,74.33,74.09,74.29,18704.0,60.3492,60.4549,60.2597,60.4224,18704.0
2020-06-22 14:40:00,74.27,74.6,74.26,74.54,60298.0,60.4061,60.6745,60.398,60.6257,60298.0
2020-06-22 14:50:00,74.54,74.64,74.41,74.59,24555.0,60.6257,60.707,60.52,60.6664,24555.0
2020-06-22 15:00:00,74.57,74.59,74.35,74.38,19438.0,60.6501,60.6664,60.4712,60.4956,19438.0
2020-06-22 15:10:00,74.39,74.49,73.99,74.06,37893.0,60.5037,60.585,60.1784,60.2353,37893.0
2020-06-22 15:20:00,74.03,74.14,73.89,74.01,28805.0,60.2109,60.3004,60.097,60.1946,28805.0
2020-06-22 15:30:00,74.01,74.26,73.99,74.14,36324.0,60.1946,60.398,60.1784,60.3004,36324.0
2020-06-22 15:40:00,74.15,74.28,73.9,73.98,56396.0,60.3085,60.4142,60.1052,60.1702,56396.0
2020-06-22 15:50:00,73.91,74.45,73.89,74.36,150671.0,60.1133,60.5525,60.097,60.4793,150671.0
2020-06-23 09:30:00,74.75,75.08,74.49,74.52,113000.0,60.7965,61.0649,60.585,60.6094,113000.0
2020-06-23 09:40:00,74.57,74.89,74.44,74.48,50293.0,60.6501,60.9104,60.5444,60.5769,50293.0
2020-06-23 09:50:00,74.53,74.58,74.17,74.58,37466.0,60.6176,60.6582,60.3248,60.6582,37466.0
2020-06-23 10:00:00,74.53,74.83,74.3,74.71,46839.0,60.6176,60.8616,60.4305,60.764,46839.0
2020-06-23 10:10:00,74.7,74.92,74.38,74.91,24003.0,60.7558,60.9348,60.4956,60.9266,24003.0
2020-06-23 10:20:00,74.88,75.03,74.61,75.02,35891.0,60.9022,61.0242,60.6826,61.0161,35891.0
2020-06-23 10:30:00,75.06,75.13,74.65,74.81,40308.0,61.0486,61.1056,60.7152,60.8453,40308.0
2020-06-23 10:40:00,74.81,75.02,74.43,74.63,53379.0,60.8453,61.0161,60.5362,60.6989,53379.0
2020-06-23 10:50:00,74.63,74.9,74.58,74.84,29622.0,60.6989,60.9185,60.6582,60.8697,29622.0
2020-06-23 11:00:00,74.84,75.18,74.72,75.06,33204.0,60.8697,61.1462,60.7721,61.0486,33204.0
2020-06-23 11:10:00,75.06,75.28,75.05,75.2,32402.0,61.0486,61.2276,61.0405,61.1625,32402.0
2020-06-23 11:20:00,75.16,75.46,75.1,75.24,37935.0,61.13,61.374,61.0812,61.195,37935.0
2020-06-23 11:30:00,75.21,75.36,75.13,75.36,35042.0,61.1706,61.2926,61.1056,61.2926,35042.0
2020-06-23 11:40:00,75.36,75.43,75.17,75.17,25550.0,61.2926,61.3496,61.1381,61.1381,25550.0
2020-06-23 11:50:00,75.18,75.35,75.07,75.31,24193.0,61.1462,61.2845,61.0568,61.252,24193.0
2020-06-23 12:00:00,75.31,75.44,75.22,75.25,21952.0,61.252,61.3577,61.1788,61.2032,21952.0
2020-06-23 12:10:00,75.28,75.41,75.14,75.17,17886.0,61.2276,61.3333,61.1137,61.1381,17886.0
2020-06-23 12:20:00,75.14,75.42,75.08,75.25,19040.0,61.1137,61.3414,61.0649,61.2032,19040.0
2020-06-23 12:30:00,75.27,75.31,75.08,75.1,11433.0,61.2194,61.252,61.0649,61.0812,11433.0
2020-06-23 12:40:00,75.14,75.14,74.96,75.06,14806.0,61.1137,61.1137,60.9673,61.0486,14806.0
2020-06-23 12:50:00,75.03,75.04,74.88,74.98,20669.0,61.0242,61.0324,60.9022,60.9836,20669.0
2020-06-23 13:00:00,74.98,75.07,74.87,75.07,18571.0,60.9836,61.0568,60.8941,61.0568,18571.0
2020-06-23 13:10:00,75.07,75.19,75.03,75.14,23788.0,61.0568,61.1544,61.0242,61.1137,23788.0
2020-06-23 13:20:00,75.16,75.18,74.89,74.96,22820.0,61.13,61.1462,60.9104,60.9673,22820.0
2020-06-23 13:30:00,74.93,74.95,74.77,74.91,22229.0,60.9429,60.9592,60.8128,60.9266,22229.0
2020-06-23 13:40:00,74.92,75.13,74.87,75.09,32081.0,60.9348,61.1056,60.8941,61.073,32081.0
2020-06-23 13:50:00,75.08,75.18,74.87,75.03,32912.0,61.0649,61.1462,60.8941,61.0242,32912.0
2020-06-23 14:00:00,75.02,75.02,74.72,74.94,26748.0,61.0161,61.0161,60.7721,60.951,26748.0
2020-06-23 14:10:00,74.95,75.02,74.74,74.74,29223.0,60.9592,61.0161,60.7884,60.7884,29223.0
2020-06-23 14:20:00,74.77,74.99,74.72,74.98,24715.0,60.8128,60.9917,60.7721,60.9836,24715.0
2020-06-23 14:30:00,74.98,75.01,74.79,75.0,21646.0,60.9836,61.008,60.829,60.9998,21646.0
2020-06-23 14:40:00,74.99,75.05,74.81,74.95,25113.0,60.9917,61.0405,60.8453,60.9592,25113.0
2020-06-23 14:50:00,74.93,75.02,74.87,74.91,36065.0,60.9429,61.0161,60.8941,60.9266,36065.0
2020-06-23 15:00:00,74.89,74.89,74.52,74.6,36633.0,60.9104,60.9104,60.6094,60.6745,36633.0
2020-06-23 15:10:00,74.61,74.67,74.52,74.64,21147.0,60.6826,60.7314,60.6094,60.707,21147.0
2020-06-23 15:20:00,74.64,74.76,74.39,74.52,46317.0,60.707,60.8046,60.5037,60.6094,46317.0
2020-06-23 15:30:00,74.56,74.83,74.48,74.66,85347.0,60.642,60.8616,60.5769,60.7233,85347.0
2020-06-23 15:40:00,74.66,74.86,74.56,74.84,69784.0,60.7233,60.886,60.642,60.8697,69784.0
2020-06-23 15:50:00,74.87,74.87,74.45,74.69,226923.0,60.8941,60.8941,60.5525,60.7477,226923.0
2020-06-24 09:30:00,73.7,73.72,72.21,72.71,146238.0,59.9425,59.9588,58.7306,59.1373,146238.0
2020-06-24 09:40:00,72.69,73.02,72.15,72.16,65470.0,59.121,59.3894,58.6818,58.69,65470.0
2020-06-24 09:50:00,72.19,72.27,71.92,71.95,91100.0,58.7144,58.7794,58.4948,58.5192,91100.0
2020-06-24 10:00:00,71.96,72.38,71.96,72.19,51447.0,58.5273,58.8689,58.5273,58.7144,51447.0
2020-06-24 10:10:00,72.16,72.25,71.81,71.91,58778.0,58.69,58.7632,58.4053,58.4866,58778.0
2020-06-24 10:20:00,71.94,72.41,71.88,72.4,35602.0,58.511,58.8933,58.4622,58.8852,35602.0
2020-06-24 10:30:00,72.4,72.51,71.82,71.88,51928.0,58.8852,58.9746,58.4134,58.4622,51928.0
2020-06-24 10:40:00,71.87,71.87,71.63,71.71,73945.0,58.4541,58.4541,58.2589,58.324,73945.0
2020-06-24 10:50:00,71.71,71.76,71.3,71.48,75846.0,58.324,58.3646,57.9905,58.1369,75846.0
2020-06-24 11:00:00,71.45,71.65,71.01,71.03,61775.0,58.1125,58.2752,57.7547,57.7709,61775.0
2020-06-24 11:10:00,71.08,71.29,70.88,70.88,80637.0,57.8116,57.9824,57.6489,57.6489,80637.0
2020-06-24 11:20:00,70.82,70.86,70.46,70.75,54128.0,57.6001,57.6327,57.3073,57.5432,54128.0
2020-06-24 11:30:00,70.75,70.79,70.02,70.05,94410.0,57.5432,57.5757,56.9495,56.9739,94410.0
2020-06-24 11:40:00,70.05,70.1,69.39,69.39,103270.0,56.9739,57.0145,56.4371,56.4371,103270.0
2020-06-24 11:50:00,69.38,70.01,69.32,69.94,52105.0,56.4289,56.9413,56.3801,56.8844,52105.0
2020-06-24 12:00:00,69.98,70.31,69.93,70.06,53044.0,56.9169,57.1853,56.8763,56.982,53044.0
2020-06-24 12:10:00,70.06,70.31,69.86,70.31,48180.0,56.982,57.1853,56.8193,57.1853,48180.0
2020-06-24 12:20:00,70.31,70.37,69.37,70.02,48148.0,57.1853,57.2341,56.4208,56.9495,48148.0
2020-06-24 12:30:00,70.0,70.17,69.91,69.99,22920.0,56.9332,57.0715,56.86,56.9251,22920.0
2020-06-24 12:40:00,70.0,70.53,69.95,70.45,32294.0,56.9332,57.3643,56.8925,57.2992,32294.0
2020-06-24 12:50:00,70.45,70.68,70.19,70.63,33317.0,57.2992,57.4863,57.0877,57.4456,33317.0
2020-06-24 13:00:00,70.63,70.76,70.43,70.59,27362.0,57.4456,57.5513,57.2829,57.4131,27362.0
2020-06-24 13:10:00,70.59,70.66,70.37,70.49,53925.0,57.4131,57.47,57.2341,57.3317,53925.0
2020-06-24 13:20:00,70.46,70.48,70.1,70.11,22055.0,57.3073,57.3236,57.0145,57.0227,22055.0
2020-06-24 13:30:00,70.07,70.2,70.0,70.04,28714.0,56.9901,57.0959,56.9332,56.9657,28714.0
2020-06-24 13:40:00,70.06,70.3,69.95,70.28,47149.0,56.982,57.1772,56.8925,57.1609,47149.0
2020-06-24 13:50:00,70.25,70.42,70.11,70.39,32178.0,57.1365,57.2748,57.0227,57.2504,32178.0
2020-06-24 14:00:00,70.45,70.52,70.1,70.5,31090.0,57.2992,57.3561,57.0145,57.3399,31090.0
2020-06-24 14:10:00,70.45,70.53,70.29,70.39,19777.0,57.2992,57.3643,57.1691,57.2504,19777.0
2020-06-24 14:20:00,70.38,70.6,70.27,70.55,40357.0,57.2423,57.4212,57.1528,57.3805,40357.0
2020-06-24 14:30:00,70.53,70.71,70.48,70.64,31014.0,57.3643,57.5107,57.3236,57.4537,31014.0
2020-06-24 14:40:00,70.64,70.68,70.43,70.56,34817.0,57.4537,57.4863,57.2829,57.3887,34817.0
2020-06-24 14:50:00,70.54,70.61,70.36,70.38,28522.0,57.3724,57.4293,57.226,57.2423,28522.0
2020-06-24 15:00:00,70.43,70.67,70.42,70.57,34487.0,57.2829,57.4781,57.2748,57.3968,34487.0
2020-06-24 15:10:00,70.59,70.97,70.57,70.89,38673.0,57.4131,57.7221,57.3968,57.6571,38673.0
2020-06-24 15:20:00,70.9,70.97,70.59,70.6,40810.0,57.6652,57.7221,57.4131,57.4212,40810.0
2020-06-24 15:30:00,70.65,70.72,70.51,70.56,59002.0,57.4619,57.5188,57.348,57.3887,59002.0
2020-06-24 15:40:00,70.56,71.08,70.54,70.76,110477.0,57.3887,57.8116,57.3724,57.5513,110477.0
2020-06-24 15:50:00,70.75,70.77,69.95,69.95,399319.0,57.5432,57.5595,56.8925,56.8925,399319.0
2020-06-25 09:30:00,69.42,70.37,69.04,70.32,111291.0,56.4615,57.2341,56.1524,57.1935,111291.0
2020-06-25 09:40:00,70.25,70.32,69.5,69.8,58313.0,57.1365,57.1935,56.5265,56.7705,58313.0
2020-06-25 09:50:00,69.77,70.55,69.77,70.45,41420.0,56.7461,57.3805,56.7461,57.2992,41420.0
2020-06-25 10:00:00,70.52,71.05,70.5,70.52,43891.0,57.3561,57.7872,57.3399,57.3561,43891.0
2020-06-25 10:10:00,70.69,71.22,70.69,70.83,49089.0,57.4944,57.9255,57.4944,57.6083,49089.0
2020-06-25 10:20:00,70.89,71.46,70.88,71.36,23409.0,57.6571,58.1207,57.6489,58.0393,23409.0
2020-06-25 10:30:00,71.37,71.37,70.74,70.78,29839.0,58.0475,58.0475,57.5351,57.5676,29839.0
2020-06-25 10:40:00,70.79,70.85,70.18,70.2,53618.0,57.5757,57.6245,57.0796,57.0959,53618.0
2020-06-25 10:50:00,70.22,70.36,70.06,70.21,27163.0,57.1121,57.226,56.982,57.104,27163.0
2020-06-25 11:00:00,70.16,70.16,69.79,69.9,28965.0,57.0633,57.0633,56.7624,56.8519,28965.0
2020-06-25 11:10:00,69.88,70.42,69.87,70.34,27694.0,56.8356,57.2748,56.8275,57.2097,27694.0
2020-06-25 11:20:00,70.38,70.38,70.01,70.07,22624.0,57.2423,57.2423,56.9413,56.9901,22624.0
2020-06-25 11:30:00,70.06,70.11,69.51,69.73,36608.0,56.982,57.0227,56.5347,56.7136,36608.0
2020-06-25 11:40:00,69.67,69.84,69.56,69.8,25870.0,56.6648,56.8031,56.5753,56.7705,25870.0
2020-06-25 11:50:00,69.86,69.97,69.75,69.78,23364.0,56.8193,56.9088,56.7299,56.7543,23364.0
2020-06-25 12:00:00,69.78,70.2,69.75,70.11,25741.0,56.7543,57.0959,56.7299,57.0227,25741.0
2020-06-25 12:10:00,70.09,70.15,69.94,70.0,23118.0,57.0064,57.0552,56.8844,56.9332,23118.0
2020-06-25 12:20:00,70.0,70.17,69.79,69.83,39985.0,56.9332,57.0715,56.7624,56.7949,39985.0
2020-06-25 12:30:00,69.84,69.99,69.72,69.73,33814.0,56.8031,56.9251,56.7055,56.7136,33814.0
2020-06-25 12:40:00,69.73,69.95,69.71,69.73,39612.0,56.7136,56.8925,56.6973,56.7136,39612.0
2020-06-25 12:50:00,69.75,69.79,69.6,69.63,47253.0,56.7299,56.7624,56.6079,56.6323,47253.0
2020-06-25 13:00:00,69.61,69.62,69.32,69.39,63029.0,56.616,56.6241,56.3801,56.4371,63029.0
2020-06-25 13:10:00,69.38,69.66,69.33,69.59,21336.0,56.4289,56.6567,56.3883,56.5997,21336.0
2020-06-25 13:20:00,69.57,69.64,69.34,69.58,20667.0,56.5835,56.6404,56.3964,56.5916,20667.0
2020-06-25 13:30:00,69.54,69.7,69.39,69.67,22579.0,56.5591,56.6892,56.4371,56.6648,22579.0
2020-06-25 13:40:00,69.65,69.73,69.59,69.65,18411.0,56.6485,56.7136,56.5997,56.6485,18411.0
2020-06-25 13:50:00,69.68,69.7,69.37,69.48,19028.0,56.6729,56.6892,56.4208,56.5103,19028.0
2020-06-25 14:00:00,69.52,69.53,69.25,69.29,37588.0,56.5428,56.5509,56.3232,56.3557,37588.0
2020-06-25 14:10:00,69.29,69.48,69.2,69.36,24456.0,56.3557,56.5103,56.2825,56.4127,24456.0
2020-06-25 14:20:00,69.36,69.36,69.03,69.18,44025.0,56.4127,56.4127,56.1443,56.2663,44025.0
2020-06-25 14:30:00,69.2,69.26,69.02,69.05,30431.0,56.2825,56.3313,56.1361,56.1605,30431.0
2020-06-25 14:40:00,69.04,69.06,68.9,68.95,53284.0,56.1524,56.1687,56.0385,56.0792,53284.0
2020-06-25 14:50:00,68.95,69.11,68.91,68.94,50631.0,56.0792,56.2093,56.0467,56.0711,50631.0
2020-06-25 15:00:00,68.93,69.52,68.89,69.5,76277.0,56.0629,56.5428,56.0304,56.5265,76277.0
2020-06-25 15:10:00,69.48,69.61,69.39,69.53,44762.0,56.5103,56.616,56.4371,56.5509,44762.0
2020-06-25 15:20:00,69.52,69.94,69.51,69.8,61430.0,56.5428,56.8844,56.5347,56.7705,61430.0
2020-06-25 15:30:00,69.79,70.04,69.66,69.67,79334.0,56.7624,56.9657,56.6567,56.6648,79334.0
2020-06-25 15:40:00,69.68,70.02,69.68,69.87,119857.0,56.6729,56.9495,56.6729,56.8275,119857.0
2020-06-25 15:50:00,69.88,70.14,69.85,70.11,227028.0,56.8356,57.0471,56.8112,57.0227,227028.0
2020-06-26 09:30:00,69.73,69.75,68.72,69.06,89144.0,56.7136,56.7299,55.8921,56.1687,89144.0
2020-06-26 09:40:00,69.14,69.4,68.85,69.4,20263.0,56.2337,56.4452,55.9979,56.4452,20263.0
2020-06-26 09:50:00,69.37,69.38,69.02,69.14,24053.0,56.4208,56.4289,56.1361,56.2337,24053.0
2020-06-26 10:00:00,69.13,69.13,68.59,68.99,49331.0,56.2256,56.2256,55.7864,56.1117,49331.0
2020-06-26 10:10:00,68.98,68.98,68.68,68.74,34835.0,56.1036,56.1036,55.8596,55.9084,34835.0
2020-06-26 10:20:00,68.77,68.97,68.52,68.77,42310.0,55.9328,56.0955,55.7295,55.9328,42310.0
2020-06-26 10:30:00,68.76,68.84,68.22,68.22,65028.0,55.9247,55.9897,55.4855,55.4855,65028.0
2020-06-26 10:40:00,68.21,68.51,68.16,68.18,22670.0,55.4773,55.7213,55.4367,55.4529,22670.0
2020-06-26 10:50:00,68.17,68.48,68.12,68.24,52603.0,55.4448,55.6969,55.4041,55.5017,52603.0
2020-06-26 11:00:00,68.28,68.54,68.16,68.42,33036.0,55.5343,55.7457,55.4367,55.6481,33036.0
2020-06-26 11:10:00,68.36,68.4,68.01,68.07,27214.0,55.5993,55.6319,55.3147,55.3635,27214.0
2020-06-26 11:20:00,68.08,68.25,68.01,68.16,43116.0,55.3716,55.5099,55.3147,55.4367,43116.0
2020-06-26 11:30:00,68.25,68.48,68.13,68.43,42486.0,55.5099,55.6969,55.4123,55.6563,42486.0
2020-06-26 11:40:00,68.4,68.48,68.26,68.48,16506.0,55.6319,55.6969,55.518,55.6969,16506.0
2020-06-26 11:50:00,68.46,68.46,68.07,68.27,17921.0,55.6807,55.6807,55.3635,55.5261,17921.0
2020-06-26 12:00:00,68.32,68.32,68.13,68.23,20318.0,55.5668,55.5668,55.4123,55.4936,20318.0
2020-06-26 12:10:00,68.24,68.33,68.09,68.16,31182.0,55.5017,55.5749,55.3797,55.4367,31182.0
2020-06-26 12:20:00,68.14,68.51,68.04,68.46,42272.0,55.4204,55.7213,55.3391,55.6807,42272.0
2020-06-26 12:30:00,68.45,68.76,68.37,68.75,16149.0,55.6725,55.9247,55.6075,55.9165,16149.0
2020-06-26 12:40:00,68.73,68.78,68.52,68.61,28045.0,55.9003,55.9409,55.7295,55.8027,28045.0
2020-06-26 12:50:00,68.62,68.73,68.57,68.67,23736.0,55.8108,55.9003,55.7701,55.8515,23736.0
2020-06-26 13:00:00,68.66,68.97,68.6,68.88,18296.0,55.8433,56.0955,55.7945,56.0223,18296.0
2020-06-26 13:10:00,68.86,68.93,68.75,68.77,24696.0,56.006,56.0629,55.9165,55.9328,24696.0
2020-06-26 13:20:00,68.77,68.88,68.71,68.78,24524.0,55.9328,56.0223,55.884,55.9409,24524.0
2020-06-26 13:30:00,68.77,69.03,68.75,68.93,25711.0,55.9328,56.1443,55.9165,56.0629,25711.0
2020-06-26 13:40:00,68.94,69.02,68.81,68.93,19727.0,56.0711,56.1361,55.9653,56.0629,19727.0
2020-06-26 13:50:00,68.94,69.0,68.86,68.9,19124.0,56.0711,56.1199,56.006,56.0385,19124.0
2020-06-26 14:00:00,68.89,68.95,68.67,68.67,26397.0,56.0304,56.0792,55.8515,55.8515,26397.0
2020-06-26 14:10:00,68.73,68.84,68.58,68.59,20691.0,55.9003,55.9897,55.7783,55.7864,20691.0
2020-06-26 14:20:00,68.56,68.74,68.43,68.52,31623.0,55.762,55.9084,55.6563,55.7295,31623.0
2020-06-26 14:30:00,68.56,68.58,68.37,68.42,46870.0,55.762,55.7783,55.6075,55.6481,46870.0
2020-06-26 14:40:00,68.42,68.44,67.96,68.03,76132.0,55.6481,55.6644,55.274,55.3309,76132.0
2020-06-26 14:50:00,68.03,68.32,68.02,68.25,34757.0,55.3309,55.5668,55.3228,55.5099,34757.0
2020-06-26 15:00:00,68.27,68.53,68.25,68.42,36153.0,55.5261,55.7376,55.5099,55.6481,36153.0
2020-06-26 15:10:00,68.42,68.68,68.34,68.45,31029.0,55.6481,55.8596,55.5831,55.6725,31029.0
2020-06-26 15:20:00,68.48,68.53,68.26,68.41,33159.0,55.6969,55.7376,55.518,55.64,33159.0
2020-06-26 15:30:00,68.41,68.41,68.11,68.16,57170.0,55.64,55.64,55.396,55.4367,57170.0
2020-06-26 15:40:00,68.15,68.52,68.1,68.31,84181.0,55.4285,55.7295,55.3879,55.5587,84181.0
2020-06-26 15:50:00,68.23,68.33,67.98,68.06,334341.0,55.4936,55.5749,55.2903,55.3553,334341.0
2020-06-29 09:30:00,68.84,69.31,68.43,68.76,92551.0,55.9897,56.372,55.6563,55.9247,92551.0
2020-06-29 09:40:00,68.78,69.1,68.4,68.87,65283.0,55.9409,56.2012,55.6319,56.0141,65283.0
2020-06-29 09:50:00,68.91,69.3,68.77,68.95,28706.0,56.0467,56.3639,55.9328,56.0792,28706.0
2020-06-29 10:00:00,68.96,69.45,68.96,69.21,31003.0,56.0873,56.4859,56.0873,56.2907,31003.0
2020-06-29 10:10:00,69.26,69.38,68.94,69.26,41246.0,56.3313,56.4289,56.0711,56.3313,41246.0
2020-06-29 10:20:00,69.26,69.5,69.18,69.43,45120.0,56.3313,56.5265,56.2663,56.4696,45120.0
2020-06-29 10:30:00,69.48,69.76,69.34,69.71,26580.0,56.5103,56.738,56.3964,56.6973,26580.0
2020-06-29 10:40:00,69.71,69.73,69.28,69.39,31702.0,56.6973,56.7136,56.3476,56.4371,31702.0
2020-06-29 10:50:00,69.37,69.5,69.21,69.28,27077.0,56.4208,56.5265,56.2907,56.3476,27077.0
2020-06-29 11:00:00,69.31,69.34,68.88,69.02,23526.0,56.372,56.3964,56.0223,56.1361,23526.0
2020-06-29 11:10:00,69.0,69.0,68.53,68.57,50357.0,56.1199,56.1199,55.7376,55.7701,50357.0
2020-06-29 11:20:00,68.67,68.83,68.51,68.75,37056.0,55.8515,55.9816,55.7213,55.9165,37056.0
2020-06-29 11:30:00,68.64,68.91,68.59,68.89,22755.0,55.8271,56.0467,55.7864,56.0304,22755.0
2020-06-29 11:40:00,68.88,69.06,68.87,68.97,52988.0,56.0223,56.1687,56.0141,56.0955,52988.0
2020-06-29 11:50:00,68.96,69.0,68.73,68.76,31659.0,56.0873,56.1199,55.9003,55.9247,31659.0
2020-06-29 12:00:00,68.75,68.94,68.69,68.69,21983.0,55.9165,56.0711,55.8677,55.8677,21983.0
2020-06-29 12:10:00,68.71,69.12,68.68,69.07,22896.0,55.884,56.2175,55.8596,56.1768,22896.0
2020-06-29 12:20:00,69.06,69.34,69.05,69.31,27449.0,56.1687,56.3964,56.1605,56.372,27449.0
2020-06-29 12:30:00,69.33,69.5,69.3,69.39,23751.0,56.3883,56.5265,56.3639,56.4371,23751.0
2020-06-29 12:40:00,69.37,69.49,69.32,69.36,13337.0,56.4208,56.5184,56.3801,56.4127,13337.0
2020-06-29 12:50:00,69.37,69.46,69.12,69.12,14025.0,56.4208,56.494,56.2175,56.2175,14025.0
2020-06-29 13:00:00,69.12,69.27,69.11,69.27,13777.0,56.2175,56.3395,56.2093,56.3395,13777.0
2020-06-29 13:10:00,69.3,69.41,69.21,69.41,14016.0,56.3639,56.4533,56.2907,56.4533,14016.0
2020-06-29 13:20:00,69.39,69.72,69.38,69.7,29146.0,56.4371,56.7055,56.4289,56.6892,29146.0
2020-06-29 13:30:00,69.71,69.74,69.49,69.73,17928.0,56.6973,56.7217,56.5184,56.7136,17928.0
2020-06-29 13:40:00,69.72,69.76,69.29,69.29,36059.0,56.7055,56.738,56.3557,56.3557,36059.0
2020-06-29 13:50:00,69.31,69.34,69.14,69.22,17545.0,56.372,56.3964,56.2337,56.2988,17545.0
2020-06-29 14:00:00,69.18,69.25,68.97,69.05,17301.0,56.2663,56.3232,56.0955,56.1605,17301.0
2020-06-29 14:10:00,69.06,69.1,68.97,69.0,26929.0,56.1687,56.2012,56.0955,56.1199,26929.0
2020-06-29 14:20:00,68.98,69.01,68.71,68.72,21791.0,56.1036,56.128,55.884,55.8921,21791.0
2020-06-29 14:30:00,68.73,68.79,68.6,68.65,17509.0,55.9003,55.9491,55.7945,55.8352,17509.0
2020-06-29 14:40:00,68.63,68.7,68.49,68.51,28792.0,55.8189,55.8759,55.7051,55.7213,28792.0
2020-06-29 14:50:00,68.53,68.53,68.22,68.3,45112.0,55.7376,55.7376,55.4855,55.5505,45112.0
2020-06-29 15:00:00,68.3,68.3,67.82,67.86,79519.0,55.5505,55.5505,55.1601,55.1927,79519.0
2020-06-29 15:10:00,67.88,68.24,67.84,68.17,51801.0,55.2089,55.5017,55.1764,55.4448,51801.0
2020-06-29 15:20:00,68.16,68.32,68.15,68.26,51823.0,55.4367,55.5668,55.4285,55.518,51823.0
2020-06-29 15:30:00,68.27,68.45,68.26,68.34,54510.0,55.5261,55.6725,55.518,55.5831,54510.0
2020-06-29 15:40:00,68.33,68.37,68.08,68.13,65199.0,55.5749,55.6075,55.3716,55.4123,65199.0
2020-06-29 15:50:00,68.12,68.72,68.09,68.72,148340.0,55.4041,55.8921,55.3797,55.8921,148340.0
2020-06-30 09:30:00,68.02,68.21,67.26,67.82,141273.0,55.3228,55.4773,54.7047,55.1601,141273.0
2020-06-30 09:40:00,67.78,67.94,67.42,67.75,52474.0,55.1276,55.2577,54.8348,55.1032,52474.0
2020-06-30 09:50:00,67.7,68.17,67.63,68.05,30834.0,55.0625,55.4448,55.0056,55.3472,30834.0
2020-06-30 10:00:00,67.93,68.57,67.64,68.55,58574.0,55.2496,55.7701,55.0137,55.7539,58574.0
2020-06-30 10:10:00,68.58,68.88,68.44,68.78,56936.0,55.7783,56.0223,55.6644,55.9409,56936.0
2020-06-30 10:20:00,68.74,69.24,68.74,68.98,52162.0,55.9084,56.3151,55.9084,56.1036,52162.0
2020-06-30 10:30:00,68.99,69.15,68.85,68.95,29992.0,56.1117,56.2419,55.9979,56.0792,29992.0
2020-06-30 10:40:00,68.96,69.37,68.95,69.35,37266.0,56.0873,56.4208,56.0792,56.4045,37266.0
2020-06-30 10:50:00,69.34,69.73,69.32,69.67,33388.0,56.3964,56.7136,56.3801,56.6648,33388.0
2020-06-30 11:00:00,69.67,69.96,69.61,69.64,39576.0,56.6648,56.9007,56.616,56.6404,39576.0
2020-06-30 11:10:00,69.7,70.08,69.63,70.08,46945.0,56.6892,56.9983,56.6323,56.9983,46945.0
2020-06-30 11:20:00,70.04,70.16,69.83,70.05,40391.0,56.9657,57.0633,56.7949,56.9739,40391.0
2020-06-30 11:30:00,70.03,70.1,69.72,70.1,95686.0,56.9576,57.0145,56.7055,57.0145,95686.0
2020-06-30 11:40:00,70.07,70.37,69.95,70.1,62742.0,56.9901,57.2341,56.8925,57.0145,62742.0
2020-06-30 11:50:00,70.09,70.48,70.08,70.39,42400.0,57.0064,57.3236,56.9983,57.2504,42400.0
2020-06-30 12:00:00,70.43,70.53,70.31,70.51,24014.0,57.2829,57.3643,57.1853,57.348,24014.0
2020-06-30 12:10:00,70.53,70.77,70.53,70.67,47331.0,57.3643,57.5595,57.3643,57.4781,47331.0
2020-06-30 12:20:00,70.65,70.67,70.53,70.61,34180.0,57.4619,57.4781,57.3643,57.4293,34180.0
2020-06-30 12:30:00,70.61,70.67,70.39,70.63,46261.0,57.4293,57.4781,57.2504,57.4456,46261.0
2020-06-30 12:40:00,70.63,70.69,70.23,70.3,22650.0,57.4456,57.4944,57.1203,57.1772,22650.0
2020-06-30 12:50:00,70.33,70.44,70.13,70.19,19691.0,57.2016,57.2911,57.0389,57.0877,19691.0
2020-06-30 13:00:00,70.17,70.25,69.91,69.98,27196.0,57.0715,57.1365,56.86,56.9169,27196.0
2020-06-30 13:10:00,70.0,70.36,70.0,70.18,27657.0,56.9332,57.226,56.9332,57.0796,27657.0
2020-06-30 13:20:00,70.17,70.4,70.17,70.36,20775.0,57.0715,57.2585,57.0715,57.226,20775.0
2020-06-30 13:30:00,70.36,70.44,70.18,70.39,23412.0,57.226,57.2911,57.0796,57.2504,23412.0
2020-06-30 13:40:00,70.39,70.55,70.34,70.53,28153.0,57.2504,57.3805,57.2097,57.3643,28153.0
2020-06-30 13:50:00,70.52,70.79,70.47,70.71,24323.0,57.3561,57.5757,57.3155,57.5107,24323.0
2020-06-30 14:00:00,70.71,70.89,70.55,70.81,40485.0,57.5107,57.6571,57.3805,57.592,40485.0
2020-06-30 14:10:00,70.8,70.86,70.65,70.84,26208.0,57.5839,57.6327,57.4619,57.6164,26208.0
2020-06-30 14:20:00,70.83,71.1,70.82,71.04,33874.0,57.6083,57.8279,57.6001,57.7791,33874.0
2020-06-30 14:30:00,71.04,71.26,70.98,71.22,37594.0,57.7791,57.958,57.7303,57.9255,37594.0
2020-06-30 14:40:00,71.22,71.52,71.18,71.48,56197.0,57.9255,58.1695,57.8929,58.1369,56197.0
2020-06-30 14:50:00,71.48,71.49,71.2,71.28,27543.0,58.1369,58.1451,57.9092,57.9743,27543.0
2020-06-30 15:00:00,71.32,71.39,70.83,70.94,61302.0,58.0068,58.0637,57.6083,57.6977,61302.0
2020-06-30 15:10:00,70.91,71.3,70.89,71.28,36548.0,57.6733,57.9905,57.6571,57.9743,36548.0
2020-06-30 15:20:00,71.31,71.72,71.28,71.51,46320.0,57.9987,58.3321,57.9743,58.1613,46320.0
2020-06-30 15:30:00,71.51,71.89,71.5,71.75,69275.0,58.1613,58.4704,58.1532,58.3565,69275.0
2020-06-30 15:40:00,71.76,71.88,71.54,71.81,85831.0,58.3646,58.4622,58.1857,58.4053,85831.0
2020-06-30 15:50:00,71.81,72.35,71.81,71.86,332679.0,58.4053,58.8445,58.4053,58.446,332679.0
2020-07-01 09:30:00,71.83,73.2,71.59,73.01,139632.0,58.4216,59.5358,58.2264,59.3813,139632.0
2020-07-01 09:40:00,73.0,73.35,72.3,72.48,82939.0,59.3732,59.6578,58.8038,58.9502,82939.0
2020-07-01 09:50:00,72.48,72.6,71.59,72.01,47621.0,58.9502,59.0478,58.2264,58.568,47621.0
2020-07-01 10:00:00,72.04,72.24,71.57,71.76,41646.0,58.5924,58.755,58.2101,58.3646,41646.0
2020-07-01 10:10:00,71.8,72.0,71.56,71.64,33838.0,58.3972,58.5598,58.202,58.2671,33838.0
2020-07-01 10:20:00,71.68,71.72,71.27,71.57,42811.0,58.2996,58.3321,57.9661,58.2101,42811.0
2020-07-01 10:30:00,71.61,71.77,71.07,71.25,34105.0,58.2427,58.3728,57.8035,57.9499,34105.0
2020-07-01 10:40:00,71.31,71.32,70.62,70.69,30659.0,57.9987,58.0068,57.4375,57.4944,30659.0
2020-07-01 10:50:00,70.69,70.92,70.65,70.92,25274.0,57.4944,57.6815,57.4619,57.6815,25274.0
2020-07-01 11:00:00,70.94,70.96,70.38,70.46,34606.0,57.6977,57.714,57.2423,57.3073,34606.0
2020-07-01 11:10:00,70.43,70.46,70.07,70.1,20770.0,57.2829,57.3073,56.9901,57.0145,20770.0
2020-07-01 11:20:00,70.06,70.18,69.76,69.79,33972.0,56.982,57.0796,56.738,56.7624,33972.0
2020-07-01 11:30:00,69.85,69.96,69.54,69.86,36499.0,56.8112,56.9007,56.5591,56.8193,36499.0
2020-07-01 11:40:00,69.88,69.9,69.68,69.84,23296.0,56.8356,56.8519,56.6729,56.8031,23296.0
2020-07-01 11:50:00,69.82,70.0,69.74,69.94,23582.0,56.7868,56.9332,56.7217,56.8844,23582.0
2020-07-01 12:00:00,69.95,69.95,69.58,69.6,15067.0,56.8925,56.8925,56.5916,56.6079,15067.0
2020-07-01 12:10:00,69.58,69.95,69.56,69.93,32231.0,56.5916,56.8925,56.5753,56.8763,32231.0
2020-07-01 12:20:00,69.93,70.0,69.62,69.62,30064.0,56.8763,56.9332,56.6241,56.6241,30064.0
2020-07-01 12:30:00,69.61,69.77,69.6,69.69,20648.0,56.616,56.7461,56.6079,56.6811,20648.0
2020-07-01 12:40:00,69.68,69.73,69.41,69.61,35528.0,56.6729,56.7136,56.4533,56.616,35528.0
2020-07-01 12:50:00,69.6,69.63,69.22,69.34,22413.0,56.6079,56.6323,56.2988,56.3964,22413.0
2020-07-01 13:00:00,69.36,69.48,69.23,69.45,19456.0,56.4127,56.5103,56.3069,56.4859,19456.0
2020-07-01 13:10:00,69.45,69.57,69.24,69.4,20256.0,56.4859,56.5835,56.3151,56.4452,20256.0
2020-07-01 13:20:00,69.42,69.56,69.4,69.46,13056.0,56.4615,56.5753,56.4452,56.494,13056.0
2020-07-01 13:30:00,69.46,69.49,69.28,69.3,15581.0,56.494,56.5184,56.3476,56.3639,15581.0
2020-07-01 13:40:00,69.32,69.37,68.98,69.04,28781.0,56.3801,56.4208,56.1036,56.1524,28781.0
2020-07-01 13:50:00,69.0,69.08,68.83,68.86,32166.0,56.1199,56.1849,55.9816,56.006,32166.0
2020-07-01 14:00:00,68.9,69.31,68.88,69.3,24214.0,56.0385,56.372,56.0223,56.3639,24214.0
2020-07-01 14:10:00,69.28,69.52,69.21,69.52,24170.0,56.3476,56.5428,56.2907,56.5428,24170.0
2020-07-01 14:20:00,69.5,69.5,69.09,69.21,21756.0,56.5265,56.5265,56.1931,56.2907,21756.0
2020-07-01 14:30:00,69.17,69.23,69.06,69.12,17153.0,56.2581,56.3069,56.1687,56.2175,17153.0
2020-07-01 14:40:00,69.12,69.22,69.04,69.12,36546.0,56.2175,56.2988,56.1524,56.2175,36546.0
2020-07-01 14:50:00,69.14,69.32,69.11,69.23,28911.0,56.2337,56.3801,56.2093,56.3069,28911.0
2020-07-01 15:00:00,69.26,69.32,69.1,69.12,22321.0,56.3313,56.3801,56.2012,56.2175,22321.0
2020-07-01 15:10:00,69.1,69.19,68.97,69.17,25878.0,56.2012,56.2744,56.0955,56.2581,25878.0
2020-07-01 15:20:00,69.2,69.67,69.2,69.58,53712.0,56.2825,56.6648,56.2825,56.5916,53712.0
2020-07-01 15:30:00,69.58,69.59,69.38,69.46,64901.0,56.5916,56.5997,56.4289,56.494,64901.0
2020-07-01 15:40:00,69.46,69.65,69.44,69.61,59218.0,56.494,56.6485,56.4777,56.616,59218.0
2020-07-01 15:50:00,69.61,69.61,69.05,69.12,187693.0,56.616,56.616,56.1605,56.2175,187693.0
2020-07-02 09:30:00,70.27,70.92,70.06,70.34,82146.0,57.1528,57.6815,56.982,57.2097,82146.0
2020-07-02 09:40:00,70.41,70.94,70.32,70.77,72063.0,57.2667,57.6977,57.1935,57.5595,72063.0
2020-07-02 09:50:00,70.85,70.98,70.24,70.24,47072.0,57.6245,57.7303,57.1284,57.1284,47072.0
2020-07-02 10:00:00,70.29,70.65,70.2,70.38,32881.0,57.1691,57.4619,57.0959,57.2423,32881.0
2020-07-02 10:10:00,70.44,70.48,70.09,70.15,21972.0,57.2911,57.3236,57.0064,57.0552,21972.0
2020-07-02 10:20:00,70.25,70.25,69.65,69.7,25995.0,57.1365,57.1365,56.6485,56.6892,25995.0
2020-07-02 10:30:00,69.7,69.93,69.52,69.62,20869.0,56.6892,56.8763,56.5428,56.6241,20869.0
2020-07-02 10:40:00,69.61,69.85,69.51,69.7,23904.0,56.616,56.8112,56.5347,56.6892,23904.0
2020-07-02 10:50:00,69.68,69.69,69.31,69.32,53551.0,56.6729,56.6811,56.372,56.3801,53551.0
2020-07-02 11:00:00,69.3,69.58,69.23,69.33,37961.0,56.3639,56.5916,56.3069,56.3883,37961.0
2020-07-02 11:10:00,69.36,69.36,69.03,69.15,32930.0,56.4127,56.4127,56.1443,56.2419,32930.0
2020-07-02 11:20:00,69.17,69.42,69.17,69.27,36204.0,56.2581,56.4615,56.2581,56.3395,36204.0
2020-07-02 11:30:00,69.28,69.6,69.27,69.38,35202.0,56.3476,56.6079,56.3395,56.4289,35202.0
2020-07-02 11:40:00,69.35,69.62,69.3,69.49,21648.0,56.4045,56.6241,56.3639,56.5184,21648.0
2020-07-02 11:50:00,69.52,69.56,69.3,69.34,21093.0,56.5428,56.5753,56.3639,56.3964,21093.0
2020-07-02 12:00:00,69.36,69.42,69.22,69.41,34830.0,56.4127,56.4615,56.2988,56.4533,34830.0
2020-07-02 12:10:00,69.44,69.53,69.26,69.3,16318.0,56.4777,56.5509,56.3313,56.3639,16318.0
2020-07-02 12:20:00,69.28,69.56,69.22,69.53,20428.0,56.3476,56.5753,56.2988,56.5509,20428.0
2020-07-02 12:30:00,69.55,69.6,69.43,69.59,20106.0,56.5672,56.6079,56.4696,56.5997,20106.0
2020-07-02 12:40:00,69.56,69.58,69.34,69.45,21574.0,56.5753,56.5916,56.3964,56.4859,21574.0
2020-07-02 12:50:00,69.43,69.53,69.2,69.3,29690.0,56.4696,56.5509,56.2825,56.3639,29690.0
2020-07-02 13:00:00,69.33,69.34,69.03,69.05,17128.0,56.3883,56.3964,56.1443,56.1605,17128.0
2020-07-02 13:10:00,69.06,69.13,68.96,69.06,29146.0,56.1687,56.2256,56.0873,56.1687,29146.0
2020-07-02 13:20:00,69.01,69.08,68.85,68.95,40780.0,56.128,56.1849,55.9979,56.0792,40780.0
2020-07-02 13:30:00,68.92,69.13,68.91,69.13,24305.0,56.0548,56.2256,56.0467,56.2256,24305.0
2020-07-02 13:40:00,69.14,69.54,69.1,69.54,50896.0,56.2337,56.5591,56.2012,56.5591,50896.0
2020-07-02 13:50:00,69.54,69.56,69.3,69.3,16956.0,56.5591,56.5753,56.3639,56.3639,16956.0
2020-07-02 14:00:00,69.28,69.39,69.15,69.18,15710.0,56.3476,56.4371,56.2419,56.2663,15710.0
2020-07-02 14:10:00,69.19,69.23,69.04,69.16,14708.0,56.2744,56.3069,56.1524,56.25,14708.0
2020-07-02 14:20:00,69.17,69.34,69.11,69.2,22076.0,56.2581,56.3964,56.2093,56.2825,22076.0
2020-07-02 14:30:00,69.2,69.47,69.2,69.44,21577.0,56.2825,56.5021,56.2825,56.4777,21577.0
2020-07-02 14:40:00,69.42,69.43,69.12,69.13,26327.0,56.4615,56.4696,56.2175,56.2256,26327.0
2020-07-02 14:50:00,69.16,69.25,69.08,69.11,26684.0,56.25,56.3232,56.1849,56.2093,26684.0
2020-07-02 15:00:00,69.09,69.11,68.97,69.04,25804.0,56.1931,56.2093,56.0955,56.1524,25804.0
2020-07-02 15:10:00,69.03,69.03,68.86,68.87,22488.0,56.1443,56.1443,56.006,56.0141,22488.0
2020-07-02 15:20:00,68.89,69.15,68.87,68.97,32669.0,56.0304,56.2419,56.0141,56.0955,32669.0
2020-07-02 15:30:00,68.98,69.04,68.89,68.92,45391.0,56.1036,56.1524,56.0304,56.0548,45391.0
2020-07-02 15:40:00,68.93,68.95,68.59,68.59,73728.0,56.0629,56.0792,55.7864,55.7864,73728.0
2020-07-02 15:50:00,68.62,68.74,68.28,68.43,300784.0,55.8108,55.9084,55.5343,55.6563,300784.0
2020-07-06 09:30:00,69.61,69.92,68.82,69.52,160179.0,56.616,56.8681,55.9735,56.5428,160179.0
2020-07-06 09:40:00,69.45,69.8,69.04,69.62,38611.0,56.4859,56.7705,56.1524,56.6241,38611.0
2020-07-06 09:50:00,69.58,69.95,69.52,69.74,82640.0,56.5916,56.8925,56.5428,56.7217,82640.0
2020-07-06 10:00:00,69.72,69.87,68.8,68.87,80443.0,56.7055,56.8275,55.9572,56.0141,80443.0
2020-07-06 10:10:00,68.88,68.95,68.26,68.37,88015.0,56.0223,56.0792,55.518,55.6075,88015.0
2020-07-06 10:20:00,68.35,68.36,67.91,68.11,77062.0,55.5912,55.5993,55.2333,55.396,77062.0
2020-07-06 10:30:00,68.07,68.29,67.97,68.21,60110.0,55.3635,55.5424,55.2821,55.4773,60110.0
2020-07-06 10:40:00,68.23,68.57,68.09,68.53,50339.0,55.4936,55.7701,55.3797,55.7376,50339.0
2020-07-06 10:50:00,68.54,68.72,68.5,68.7,35634.0,55.7457,55.8921,55.7132,55.8759,35634.0
2020-07-06 11:00:00,68.69,68.71,68.08,68.1,44923.0,55.8677,55.884,55.3716,55.3879,44923.0
2020-07-06 11:10:00,68.07,68.14,67.97,68.11,43120.0,55.3635,55.4204,55.2821,55.396,43120.0
2020-07-06 11:20:00,68.15,68.18,67.99,68.0,73510.0,55.4285,55.4529,55.2984,55.3065,73510.0
2020-07-06 11:30:00,68.03,68.08,67.83,67.84,60399.0,55.3309,55.3716,55.1683,55.1764,60399.0
2020-07-06 11:40:00,67.83,67.93,67.65,67.66,56439.0,55.1683,55.2496,55.0219,55.03,56439.0
2020-07-06 11:50:00,67.65,67.65,66.54,66.56,165001.0,55.0219,55.0219,54.1191,54.1353,165001.0
2020-07-06 12:00:00,66.54,66.67,66.28,66.56,216847.0,54.1191,54.2248,53.9076,54.1353,216847.0
2020-07-06 12:10:00,66.55,66.75,66.38,66.73,94048.0,54.1272,54.2899,53.9889,54.2736,94048.0
2020-07-06 12:20:00,66.75,67.16,66.64,67.12,80078.0,54.2899,54.6233,54.2004,54.5908,80078.0
2020-07-06 12:30:00,67.11,67.2,67.01,67.08,61879.0,54.5827,54.6559,54.5013,54.5583,61879.0
2020-07-06 12:40:00,67.05,67.12,66.88,67.12,34571.0,54.5339,54.5908,54.3956,54.5908,34571.0
2020-07-06 12:50:00,67.12,67.45,66.99,67.44,58839.0,54.5908,54.8592,54.4851,54.8511,58839.0
2020-07-06 13:00:00,67.45,67.48,67.26,67.3,46757.0,54.8592,54.8836,54.7047,54.7372,46757.0
2020-07-06 13:10:00,67.28,67.42,67.24,67.4,60898.0,54.7209,54.8348,54.6884,54.8185,60898.0
2020-07-06 13:20:00,67.41,67.43,67.21,67.28,31682.0,54.8267,54.8429,54.664,54.7209,31682.0
2020-07-06 13:30:00,67.3,67.47,67.25,67.41,38042.0,54.7372,54.8755,54.6965,54.8267,38042.0
2020-07-06 13:40:00,67.42,67.47,67.29,67.44,34641.0,54.8348,54.8755,54.7291,54.8511,34641.0
2020-07-06 13:50:00,67.47,67.61,67.45,67.51,26902.0,54.8755,54.9893,54.8592,54.908,26902.0
2020-07-06 14:00:00,67.52,67.71,67.41,67.69,46079.0,54.9161,55.0707,54.8267,55.0544,46079.0
2020-07-06 14:10:00,67.7,67.81,67.56,67.56,32026.0,55.0625,55.152,54.9487,54.9487,32026.0
2020-07-06 14:20:00,67.57,67.63,67.46,67.58,29162.0,54.9568,55.0056,54.8673,54.9649,29162.0
2020-07-06 14:30:00,67.57,67.65,67.52,67.57,31461.0,54.9568,55.0219,54.9161,54.9568,31461.0
2020-07-06 14:40:00,67.56,67.6,67.43,67.45,25432.0,54.9487,54.9812,54.8429,54.8592,25432.0
2020-07-06 14:50:00,67.44,67.67,67.4,67.52,33432.0,54.8511,55.0381,54.8185,54.9161,33432.0
2020-07-06 15:00:00,67.5,67.9,67.5,67.76,60311.0,54.8999,55.2252,54.8999,55.1113,60311.0
2020-07-06 15:10:00,67.77,67.82,67.5,67.55,35769.0,55.1195,55.1601,54.8999,54.9405,35769.0
2020-07-06 15:20:00,67.53,67.69,67.53,67.65,39801.0,54.9243,55.0544,54.9243,55.0219,39801.0
2020-07-06 15:30:00,67.66,67.72,67.54,67.66,50537.0,55.03,55.0788,54.9324,55.03,50537.0
2020-07-06 15:40:00,67.66,67.89,67.65,67.88,71402.0,55.03,55.2171,55.0219,55.2089,71402.0
2020-07-06 15:50:00,67.93,68.1,67.83,68.08,234840.0,55.2496,55.3879,55.1683,55.3716,234840.0
2020-07-07 09:30:00,67.19,67.25,66.28,66.46,174165.0,54.6477,54.6965,53.9076,54.054,174165.0
2020-07-07 09:40:00,66.5,66.91,66.47,66.64,49221.0,54.0865,54.42,54.0621,54.2004,49221.0
2020-07-07 09:50:00,66.63,66.75,66.27,66.74,66230.0,54.1923,54.2899,53.8995,54.2817,66230.0
2020-07-07 10:00:00,66.69,66.91,66.51,66.83,52707.0,54.2411,54.42,54.0947,54.3549,52707.0
2020-07-07 10:10:00,66.86,67.25,66.85,66.95,43934.0,54.3793,54.6965,54.3712,54.4525,43934.0
2020-07-07 10:20:00,66.94,67.05,66.78,66.91,45643.0,54.4444,54.5339,54.3143,54.42,45643.0
2020-07-07 10:30:00,66.94,66.98,66.43,66.47,53422.0,54.4444,54.4769,54.0296,54.0621,53422.0
2020-07-07 10:40:00,66.47,66.48,66.2,66.31,41523.0,54.0621,54.0703,53.8425,53.932,41523.0
2020-07-07 10:50:00,66.3,66.58,66.29,66.58,42727.0,53.9239,54.1516,53.9157,54.1516,42727.0
2020-07-07 11:00:00,66.56,66.57,66.25,66.36,44964.0,54.1353,54.1435,53.8832,53.9727,44964.0
2020-07-07 11:10:00,66.33,66.71,66.33,66.61,37484.0,53.9483,54.2573,53.9483,54.176,37484.0
2020-07-07 11:20:00,66.58,66.63,66.22,66.33,58967.0,54.1516,54.1923,53.8588,53.9483,58967.0
2020-07-07 11:30:00,66.32,66.35,66.12,66.2,52104.0,53.9401,53.9645,53.7775,53.8425,52104.0
2020-07-07 11:40:00,66.15,66.37,65.99,66.33,55329.0,53.8019,53.9808,53.6717,53.9483,55329.0
2020-07-07 11:50:00,66.38,66.39,66.15,66.28,30159.0,53.9889,53.9971,53.8019,53.9076,30159.0
2020-07-07 12:00:00,66.27,66.46,66.16,66.36,21153.0,53.8995,54.054,53.81,53.9727,21153.0
2020-07-07 12:10:00,66.38,66.59,66.37,66.43,21724.0,53.9889,54.1597,53.9808,54.0296,21724.0
2020-07-07 12:20:00,66.37,66.43,66.17,66.2,30525.0,53.9808,54.0296,53.8181,53.8425,30525.0
2020-07-07 12:30:00,66.2,66.23,65.83,65.84,34954.0,53.8425,53.8669,53.5416,53.5497,34954.0
2020-07-07 12:40:00,65.85,66.08,65.85,65.95,42223.0,53.5579,53.7449,53.5579,53.6392,42223.0
2020-07-07 12:50:00,65.93,65.95,65.75,65.75,30060.0,53.6229,53.6392,53.4765,53.4765,30060.0
2020-07-07 13:00:00,65.76,65.98,65.75,65.9,29400.0,53.4847,53.6636,53.4765,53.5985,29400.0
2020-07-07 13:10:00,65.92,66.05,65.66,65.68,53637.0,53.6148,53.7205,53.4033,53.4196,53637.0
2020-07-07 13:20:00,65.68,65.82,65.63,65.8,75990.0,53.4196,53.5335,53.3789,53.5172,75990.0
2020-07-07 13:30:00,65.79,65.79,65.68,65.71,33844.0,53.5091,53.5091,53.4196,53.444,33844.0
2020-07-07 13:40:00,65.71,65.87,65.67,65.87,66142.0,53.444,53.5741,53.4115,53.5741,66142.0
2020-07-07 13:50:00,65.86,66.12,65.79,66.08,63341.0,53.566,53.7775,53.5091,53.7449,63341.0
2020-07-07 14:00:00,66.08,66.13,65.82,65.83,27917.0,53.7449,53.7856,53.5335,53.5416,27917.0
2020-07-07 14:10:00,65.83,65.86,65.67,65.7,30404.0,53.5416,53.566,53.4115,53.4359,30404.0
2020-07-07 14:20:00,65.67,65.78,65.6,65.74,27641.0,53.4115,53.5009,53.3545,53.4684,27641.0
2020-07-07 14:30:00,65.7,65.71,65.5,65.53,37438.0,53.4359,53.444,53.2732,53.2976,37438.0
2020-07-07 14:40:00,65.55,65.56,65.33,65.37,35636.0,53.3139,53.322,53.1349,53.1675,35636.0
2020-07-07 14:50:00,65.35,65.42,65.3,65.36,26755.0,53.1512,53.2081,53.1105,53.1593,26755.0
2020-07-07 15:00:00,65.41,65.42,65.15,65.19,48093.0,53.2,53.2081,52.9885,53.0211,48093.0
2020-07-07 15:10:00,65.19,65.27,65.09,65.11,59897.0,53.0211,53.0861,52.9397,52.956,59897.0
2020-07-07 15:20:00,65.1,65.26,65.04,65.11,61046.0,52.9479,53.078,52.8991,52.956,61046.0
2020-07-07 15:30:00,65.13,65.14,64.86,64.89,98538.0,52.9723,52.9804,52.7527,52.7771,98538.0
2020-07-07 15:40:00,64.9,64.99,64.65,64.73,80200.0,52.7852,52.8584,52.5819,52.6469,80200.0
2020-07-07 15:50:00,64.73,64.74,64.48,64.61,286727.0,52.6469,52.6551,52.4436,52.5493,286727.0
2020-07-08 09:30:00,64.68,64.8,63.91,64.7,144815.0,52.6063,52.7039,51.98,52.6225,144815.0
2020-07-08 09:40:00,64.66,65.29,64.6,65.29,50142.0,52.59,53.1024,52.5412,53.1024,50142.0
2020-07-08 09:50:00,65.26,65.45,65.18,65.34,49724.0,53.078,53.2325,53.0129,53.1431,49724.0
2020-07-08 10:00:00,65.31,65.43,65.04,65.13,49202.0,53.1187,53.2163,52.8991,52.9723,49202.0
2020-07-08 10:10:00,65.18,65.57,64.99,65.04,48774.0,53.0129,53.3301,52.8584,52.8991,48774.0
2020-07-08 10:20:00,65.04,65.26,65.0,65.17,29389.0,52.8991,53.078,52.8665,53.0048,29389.0
2020-07-08 10:30:00,65.14,65.39,65.1,65.32,46711.0,52.9804,53.1837,52.9479,53.1268,46711.0
2020-07-08 10:40:00,65.3,65.52,65.11,65.16,38286.0,53.1105,53.2895,52.956,52.9967,38286.0
2020-07-08 10:50:00,65.14,65.14,64.71,64.8,53599.0,52.9804,52.9804,52.6307,52.7039,53599.0
2020-07-08 11:00:00,64.82,64.82,64.15,64.25,44848.0,52.7201,52.7201,52.1752,52.2565,44848.0
2020-07-08 11:10:00,64.24,64.45,64.12,64.36,54174.0,52.2484,52.4192,52.1508,52.346,54174.0
2020-07-08 11:20:00,64.42,64.42,64.13,64.22,30065.0,52.3948,52.3948,52.1589,52.2321,30065.0
2020-07-08 11:30:00,64.19,64.4,64.14,64.31,62067.0,52.2077,52.3785,52.1671,52.3053,62067.0
2020-07-08 11:40:00,64.32,64.32,63.75,63.82,66877.0,52.3135,52.3135,51.8499,51.9068,66877.0
2020-07-08 11:50:00,63.82,63.93,63.64,63.75,107714.0,51.9068,51.9963,51.7604,51.8499,107714.0
2020-07-08 12:00:00,63.77,63.86,63.66,63.72,35623.0,51.8661,51.9393,51.7767,51.8255,35623.0
2020-07-08 12:10:00,63.74,64.0,63.73,63.93,100804.0,51.8417,52.0532,51.8336,51.9963,100804.0
2020-07-08 12:20:00,63.92,64.3,63.91,64.26,128115.0,51.9881,52.2972,51.98,52.2647,128115.0
2020-07-08 12:30:00,64.29,64.45,64.17,64.39,40493.0,52.2891,52.4192,52.1915,52.3704,40493.0
2020-07-08 12:40:00,64.37,64.53,64.24,64.37,54662.0,52.3541,52.4843,52.2484,52.3541,54662.0
2020-07-08 12:50:00,64.38,64.51,64.25,64.46,33164.0,52.3623,52.468,52.2565,52.4273,33164.0
2020-07-08 13:00:00,64.45,64.62,64.42,64.55,43449.0,52.4192,52.5575,52.3948,52.5005,43449.0
2020-07-08 13:10:00,64.53,64.55,64.15,64.15,29183.0,52.4843,52.5005,52.1752,52.1752,29183.0
2020-07-08 13:20:00,64.17,64.22,64.03,64.08,27085.0,52.1915,52.2321,52.0776,52.1183,27085.0
2020-07-08 13:30:00,64.06,64.23,63.99,64.21,40813.0,52.102,52.2403,52.0451,52.224,40813.0
2020-07-08 13:40:00,64.25,64.26,64.01,64.03,25528.0,52.2565,52.2647,52.0613,52.0776,25528.0
2020-07-08 13:50:00,64.03,64.09,63.86,63.91,29104.0,52.0776,52.1264,51.9393,51.98,29104.0
2020-07-08 14:00:00,63.9,64.15,63.84,64.07,26928.0,51.9719,52.1752,51.9231,52.1101,26928.0
2020-07-08 14:10:00,64.1,64.4,64.1,64.38,21680.0,52.1345,52.3785,52.1345,52.3623,21680.0
2020-07-08 14:20:00,64.39,64.51,64.35,64.39,29847.0,52.3704,52.468,52.3379,52.3704,29847.0
2020-07-08 14:30:00,64.38,64.38,64.1,64.19,49109.0,52.3623,52.3623,52.1345,52.2077,49109.0
2020-07-08 14:40:00,64.21,64.25,63.8,63.89,66149.0,52.224,52.2565,51.8905,51.9637,66149.0
2020-07-08 14:50:00,63.9,63.93,63.76,63.89,76944.0,51.9719,51.9963,51.858,51.9637,76944.0
2020-07-08 15:00:00,63.9,64.07,63.78,63.93,101821.0,51.9719,52.1101,51.8743,51.9963,101821.0
2020-07-08 15:10:00,63.96,64.18,63.96,64.08,70289.0,52.0207,52.1996,52.0207,52.1183,70289.0
2020-07-08 15:20:00,64.08,64.42,64.07,64.18,132764.0,52.1183,52.3948,52.1101,52.1996,132764.0
2020-07-08 15:30:00,64.18,64.39,64.1,64.12,97212.0,52.1996,52.3704,52.1345,52.1508,97212.0
2020-07-08 15:40:00,64.11,64.14,63.73,63.85,155451.0,52.1427,52.1671,51.8336,51.9312,155451.0
2020-07-08 15:50:00,63.87,64.17,63.82,63.98,380942.0,51.9475,52.1915,51.9068,52.0369,380942.0
2020-07-09 09:30:00,64.0,64.33,62.77,62.86,147010.0,52.0532,52.3216,51.0528,51.126,147010.0
2020-07-09 09:40:00,62.86,63.1,62.46,62.74,152290.0,51.126,51.3212,50.8007,51.0284,152290.0
2020-07-09 09:50:00,62.7,62.84,62.12,62.2,91449.0,50.9959,51.1097,50.5241,50.5892,91449.0
2020-07-09 10:00:00,62.2,62.59,62.17,62.38,86747.0,50.5892,50.9064,50.5648,50.7356,86747.0
2020-07-09 10:10:00,62.37,62.44,61.92,61.95,93966.0,50.7275,50.7844,50.3615,50.3859,93966.0
2020-07-09 10:20:00,61.95,62.08,61.52,61.6,89530.0,50.3859,50.4916,50.0361,50.1012,89530.0
2020-07-09 10:30:00,61.6,61.62,60.97,61.05,96420.0,50.1012,50.1175,49.5888,49.6539,96420.0
2020-07-09 10:40:00,61.04,61.26,60.77,61.15,114585.0,49.6457,49.8247,49.4261,49.7352,114585.0
2020-07-09 10:50:00,61.16,61.27,60.64,60.75,109414.0,49.7433,49.8328,49.3204,49.4099,109414.0
2020-07-09 11:00:00,60.74,60.98,60.33,60.98,131834.0,49.4017,49.5969,49.0683,49.5969,131834.0
2020-07-09 11:10:00,60.99,61.02,60.36,60.41,156568.0,49.6051,49.6295,49.0927,49.1333,156568.0
2020-07-09 11:20:00,60.41,60.7,60.35,60.67,81125.0,49.1333,49.3692,49.0845,49.3448,81125.0
2020-07-09 11:30:00,60.65,60.82,60.42,60.58,85951.0,49.3285,49.4668,49.1415,49.2716,85951.0
2020-07-09 11:40:00,60.59,60.6,60.26,60.43,64095.0,49.2797,49.2879,49.0113,49.1496,64095.0
2020-07-09 11:50:00,60.38,60.67,60.32,60.51,50152.0,49.1089,49.3448,49.0601,49.2147,50152.0
2020-07-09 12:00:00,60.51,60.92,60.48,60.79,49670.0,49.2147,49.5481,49.1903,49.4424,49670.0
2020-07-09 12:10:00,60.79,60.9,60.63,60.69,40394.0,49.4424,49.5319,49.3123,49.3611,40394.0
2020-07-09 12:20:00,60.69,60.79,60.61,60.64,26966.0,49.3611,49.4424,49.296,49.3204,26966.0
2020-07-09 12:30:00,60.61,60.73,60.53,60.56,47660.0,49.296,49.3936,49.2309,49.2553,47660.0
2020-07-09 12:40:00,60.58,60.65,60.49,60.49,42671.0,49.2716,49.3285,49.1984,49.1984,42671.0
2020-07-09 12:50:00,60.47,60.49,60.36,60.49,45500.0,49.1821,49.1984,49.0927,49.1984,45500.0
2020-07-09 13:00:00,60.48,60.77,60.36,60.73,93787.0,49.1903,49.4261,49.0927,49.3936,93787.0
2020-07-09 13:10:00,60.73,60.79,60.51,60.53,82699.0,49.3936,49.4424,49.2147,49.2309,82699.0
2020-07-09 13:20:00,60.53,60.54,60.07,60.08,90623.0,49.2309,49.2391,48.8568,48.8649,90623.0
2020-07-09 13:30:00,60.09,60.22,60.07,60.16,61871.0,48.8731,48.9788,48.8568,48.93,61871.0
2020-07-09 13:40:00,60.16,60.27,59.95,60.04,102159.0,48.93,49.0195,48.7592,48.8324,102159.0
2020-07-09 13:50:00,60.01,60.04,59.84,59.94,55245.0,48.808,48.8324,48.6697,48.7511,55245.0
2020-07-09 14:00:00,59.91,60.08,59.89,59.95,81938.0,48.7267,48.8649,48.7104,48.7592,81938.0
2020-07-09 14:10:00,59.94,60.09,59.92,60.05,47452.0,48.7511,48.8731,48.7348,48.8405,47452.0
2020-07-09 14:20:00,60.02,60.04,59.81,59.89,58096.0,48.8161,48.8324,48.6453,48.7104,58096.0
2020-07-09 14:30:00,59.9,59.95,59.69,59.72,99502.0,48.7185,48.7592,48.5477,48.5721,99502.0
2020-07-09 14:40:00,59.73,59.82,59.47,59.53,89500.0,48.5803,48.6535,48.3688,48.4176,89500.0
2020-07-09 14:50:00,59.53,59.54,59.36,59.43,117827.0,48.4176,48.4257,48.2793,48.3363,117827.0
2020-07-09 15:00:00,59.42,59.73,59.42,59.58,121924.0,48.3281,48.5803,48.3281,48.4583,121924.0
2020-07-09 15:10:00,59.6,59.71,59.41,59.43,90497.0,48.4745,48.564,48.32,48.3363,90497.0
2020-07-09 15:20:00,59.41,59.42,59.07,59.11,93947.0,48.32,48.3281,48.0435,48.076,93947.0
2020-07-09 15:30:00,59.09,59.21,59.06,59.19,139818.0,48.0597,48.1573,48.0353,48.1411,139818.0
2020-07-09 15:40:00,59.18,59.56,59.08,59.38,216517.0,48.1329,48.442,48.0516,48.2956,216517.0
2020-07-09 15:50:00,59.42,60.01,58.92,58.99,456224.0,48.3281,48.808,47.9215,47.9784,456224.0
2020-07-10 09:30:00,58.73,59.98,58.72,59.94,198936.0,47.7669,48.7836,47.7588,48.7511,198936.0
2020-07-10 09:40:00,59.94,60.07,59.62,59.88,84351.0,48.7511,48.8568,48.4908,48.7023,84351.0
2020-07-10 09:50:00,59.85,59.88,59.4,59.62,71552.0,48.6779,48.7023,48.3119,48.4908,71552.0
2020-07-10 10:00:00,59.6,59.74,59.11,59.51,74986.0,48.4745,48.5884,48.076,48.4013,74986.0
2020-07-10 10:10:00,59.49,59.85,59.3,59.32,107860.0,48.3851,48.6779,48.2305,48.2468,107860.0
2020-07-10 10:20:00,59.3,59.88,59.3,59.87,80454.0,48.2305,48.7023,48.2305,48.6941,80454.0
2020-07-10 10:30:00,59.84,59.96,59.64,59.72,40877.0,48.6697,48.7673,48.5071,48.5721,40877.0
2020-07-10 10:40:00,59.76,60.16,59.76,60.11,106271.0,48.6047,48.93,48.6047,48.8893,106271.0
2020-07-10 10:50:00,60.08,60.14,59.85,59.99,56765.0,48.8649,48.9137,48.6779,48.7917,56765.0
2020-07-10 11:00:00,59.96,60.06,59.79,60.05,60654.0,48.7673,48.8487,48.6291,48.8405,60654.0
2020-07-10 11:10:00,60.07,60.18,59.88,59.96,112676.0,48.8568,48.9463,48.7023,48.7673,112676.0
2020-07-10 11:20:00,59.94,60.17,59.82,59.9,379813.0,48.7511,48.9381,48.6535,48.7185,379813.0
2020-07-10 11:30:00,59.89,59.93,59.5,59.64,84592.0,48.7104,48.7429,48.3932,48.5071,84592.0
2020-07-10 11:40:00,59.66,59.8,59.6,59.77,55040.0,48.5233,48.6372,48.4745,48.6128,55040.0
2020-07-10 11:50:00,59.79,60.01,59.74,59.86,70025.0,48.6291,48.808,48.5884,48.686,70025.0
2020-07-10 12:00:00,59.86,59.95,59.77,59.95,62126.0,48.686,48.7592,48.6128,48.7592,62126.0
2020-07-10 12:10:00,59.93,60.12,59.91,60.09,92528.0,48.7429,48.8975,48.7267,48.8731,92528.0
2020-07-10 12:20:00,60.07,60.25,60.01,60.03,28674.0,48.8568,49.0032,48.808,48.8243,28674.0
2020-07-10 12:30:00,60.02,60.02,59.75,59.8,61314.0,48.8161,48.8161,48.5965,48.6372,61314.0
2020-07-10 12:40:00,59.84,59.84,59.56,59.58,36007.0,48.6697,48.6697,48.442,48.4583,36007.0
2020-07-10 12:50:00,59.55,59.74,59.5,59.69,35916.0,48.4339,48.5884,48.3932,48.5477,35916.0
2020-07-10 13:00:00,59.65,59.99,59.61,59.9,46642.0,48.5152,48.7917,48.4827,48.7185,46642.0
2020-07-10 13:10:00,59.88,59.88,59.6,59.69,31142.0,48.7023,48.7023,48.4745,48.5477,31142.0
2020-07-10 13:20:00,59.69,59.82,59.53,59.55,27246.0,48.5477,48.6535,48.4176,48.4339,27246.0
2020-07-10 13:30:00,59.57,59.59,59.48,59.59,38054.0,48.4501,48.4664,48.3769,48.4664,38054.0
2020-07-10 13:40:00,59.57,59.84,59.57,59.84,30128.0,48.4501,48.6697,48.4501,48.6697,30128.0
2020-07-10 13:50:00,59.83,60.01,59.79,59.98,39239.0,48.6616,48.808,48.6291,48.7836,39239.0
2020-07-10 14:00:00,60.0,60.2,60.0,60.1,42648.0,48.7999,48.9625,48.7999,48.8812,42648.0
2020-07-10 14:10:00,60.1,60.1,59.93,59.98,37853.0,48.8812,48.8812,48.7429,48.7836,37853.0
2020-07-10 14:20:00,59.98,60.12,59.96,60.05,26926.0,48.7836,48.8975,48.7673,48.8405,26926.0
2020-07-10 14:30:00,60.05,60.26,60.0,60.2,68807.0,48.8405,49.0113,48.7999,48.9625,68807.0
2020-07-10 14:40:00,60.19,60.22,59.98,59.98,35626.0,48.9544,48.9788,48.7836,48.7836,35626.0
2020-07-10 14:50:00,59.96,59.99,59.68,59.7,38526.0,48.7673,48.7917,48.5396,48.5559,38526.0
2020-07-10 15:00:00,59.7,59.92,59.61,59.9,51885.0,48.5559,48.7348,48.4827,48.7185,51885.0
2020-07-10 15:10:00,59.92,60.32,59.9,60.32,56056.0,48.7348,49.0601,48.7185,49.0601,56056.0
2020-07-10 15:20:00,60.32,60.46,60.26,60.37,51233.0,49.0601,49.174,49.0113,49.1008,51233.0
2020-07-10 15:30:00,60.39,60.46,60.29,60.43,67131.0,49.1171,49.174,49.0357,49.1496,67131.0
2020-07-10 15:40:00,60.44,60.84,60.35,60.84,92859.0,49.1577,49.4831,49.0845,49.4831,92859.0
2020-07-10 15:50:00,60.86,61.12,60.69,61.05,419938.0,49.4993,49.7108,49.3611,49.6539,419938.0
2020-07-13 09:30:00,61.34,61.77,59.85,60.01,144757.0,49.8897,50.2395,48.6779,48.808,144757.0
2020-07-13 09:40:00,60.08,60.17,59.65,59.98,90033.0,48.8649,48.9381,48.5152,48.7836,90033.0
2020-07-13 09:50:00,59.92,60.18,59.58,59.59,68597.0,48.7348,48.9463,48.4583,48.4664,68597.0
2020-07-13 10:00:00,59.63,59.89,59.5,59.85,48862.0,48.4989,48.7104,48.3932,48.6779,48862.0
2020-07-13 10:10:00,59.84,60.07,59.64,60.07,45370.0,48.6697,48.8568,48.5071,48.8568,45370.0
2020-07-13 10:20:00,60.09,60.5,60.09,60.37,50124.0,48.8731,49.2065,48.8731,49.1008,50124.0
2020-07-13 10:30:00,60.37,60.6,60.37,60.43,64670.0,49.1008,49.2879,49.1008,49.1496,64670.0
2020-07-13 10:40:00,60.45,60.66,60.34,60.61,39026.0,49.1659,49.3367,49.0764,49.296,39026.0
2020-07-13 10:50:00,60.6,60.8,60.39,60.77,30211.0,49.2879,49.4505,49.1171,49.4261,30211.0
2020-07-13 11:00:00,60.79,61.01,60.48,60.91,100827.0,49.4424,49.6213,49.1903,49.54,100827.0
2020-07-13 11:10:00,60.92,60.97,60.57,60.57,46218.0,49.5481,49.5888,49.2635,49.2635,46218.0
2020-07-13 11:20:00,60.57,60.85,60.5,60.66,72800.0,49.2635,49.4912,49.2065,49.3367,72800.0
2020-07-13 11:30:00,60.65,60.66,60.29,60.39,37824.0,49.3285,49.3367,49.0357,49.1171,37824.0
2020-07-13 11:40:00,60.38,60.41,60.15,60.29,36754.0,49.1089,49.1333,48.9219,49.0357,36754.0
2020-07-13 11:50:00,60.31,60.43,60.21,60.23,19652.0,49.052,49.1496,48.9707,48.9869,19652.0
2020-07-13 12:00:00,60.22,60.47,60.2,60.34,16742.0,48.9788,49.1821,48.9625,49.0764,16742.0
2020-07-13 12:10:00,60.3,60.39,60.25,60.37,27829.0,49.0439,49.1171,49.0032,49.1008,27829.0
2020-07-13 12:20:00,60.37,60.42,60.3,60.42,23934.0,49.1008,49.1415,49.0439,49.1415,23934.0
2020-07-13 12:30:00,60.42,60.52,60.34,60.5,34503.0,49.1415,49.2228,49.0764,49.2065,34503.0
2020-07-13 12:40:00,60.48,60.71,60.47,60.58,52224.0,49.1903,49.3773,49.1821,49.2716,52224.0
2020-07-13 12:50:00,60.58,60.66,60.5,60.65,105065.0,49.2716,49.3367,49.2065,49.3285,105065.0
2020-07-13 13:00:00,60.63,60.74,60.54,60.74,33123.0,49.3123,49.4017,49.2391,49.4017,33123.0
2020-07-13 13:10:00,60.73,60.96,60.66,60.86,46761.0,49.3936,49.5807,49.3367,49.4993,46761.0
2020-07-13 13:20:00,60.88,60.93,60.73,60.82,34777.0,49.5156,49.5563,49.3936,49.4668,34777.0
2020-07-13 13:30:00,60.81,61.04,60.71,61.03,34074.0,49.4587,49.6457,49.3773,49.6376,34074.0
2020-07-13 13:40:00,61.03,61.23,61.03,61.12,33709.0,49.6376,49.8003,49.6376,49.7108,33709.0
2020-07-13 13:50:00,61.14,61.25,61.09,61.1,31367.0,49.7271,49.8165,49.6864,49.6945,31367.0
2020-07-13 14:00:00,61.08,61.2,60.95,61.01,37494.0,49.6783,49.7759,49.5725,49.6213,37494.0
2020-07-13 14:10:00,61.09,61.17,60.92,61.1,50855.0,49.6864,49.7515,49.5481,49.6945,50855.0
2020-07-13 14:20:00,61.1,61.22,60.93,61.05,55428.0,49.6945,49.7921,49.5563,49.6539,55428.0
2020-07-13 14:30:00,61.05,61.18,60.94,61.11,55809.0,49.6539,49.7596,49.5644,49.7027,55809.0
2020-07-13 14:40:00,61.11,61.36,61.02,61.32,38124.0,49.7027,49.906,49.6295,49.8735,38124.0
2020-07-13 14:50:00,61.32,61.48,61.24,61.39,47816.0,49.8735,50.0036,49.8084,49.9304,47816.0
2020-07-13 15:00:00,61.39,61.42,60.93,60.99,49759.0,49.9304,49.9548,49.5563,49.6051,49759.0
2020-07-13 15:10:00,60.99,61.07,60.84,60.96,62523.0,49.6051,49.6701,49.4831,49.5807,62523.0
2020-07-13 15:20:00,60.94,61.02,60.7,60.73,73111.0,49.5644,49.6295,49.3692,49.3936,73111.0
2020-07-13 15:30:00,60.72,60.91,60.37,60.49,144100.0,49.3855,49.54,49.1008,49.1984,144100.0
2020-07-13 15:40:00,60.49,60.81,60.23,60.29,114509.0,49.1984,49.4587,48.9869,49.0357,114509.0
2020-07-13 15:50:00,60.28,60.42,60.15,60.29,191989.0,49.0276,49.1415,48.9219,49.0357,191989.0
2020-07-14 09:30:00,59.63,59.89,59.4,59.85,85107.0,48.4989,48.7104,48.3119,48.6779,85107.0
2020-07-14 09:40:00,59.84,60.5,59.58,60.38,72039.0,48.6697,49.2065,48.4583,49.1089,72039.0
2020-07-14 09:50:00,60.38,61.3,60.21,61.19,90823.0,49.1089,49.8572,48.9707,49.7677,90823.0
2020-07-14 10:00:00,61.23,61.59,60.68,60.87,93879.0,49.8003,50.0931,49.3529,49.5075,93879.0
2020-07-14 10:10:00,60.87,61.44,60.83,61.36,81677.0,49.5075,49.9711,49.4749,49.906,81677.0
2020-07-14 10:20:00,61.32,61.89,61.27,61.84,114033.0,49.8735,50.3371,49.8328,50.2964,114033.0
2020-07-14 10:30:00,61.84,62.1,61.82,62.04,91559.0,50.2964,50.5079,50.2801,50.4591,91559.0
2020-07-14 10:40:00,62.06,62.21,61.36,61.43,78404.0,50.4753,50.5973,49.906,49.9629,78404.0
2020-07-14 10:50:00,61.39,61.62,61.31,61.6,56335.0,49.9304,50.1175,49.8653,50.1012,56335.0
2020-07-14 11:00:00,61.62,62.11,61.57,62.02,60712.0,50.1175,50.516,50.0768,50.4428,60712.0
2020-07-14 11:10:00,62.0,62.18,61.85,61.98,37491.0,50.4265,50.5729,50.3045,50.4103,37491.0
2020-07-14 11:20:00,61.95,62.06,61.77,61.79,34169.0,50.3859,50.4753,50.2395,50.2557,34169.0
2020-07-14 11:30:00,61.77,62.06,61.67,61.71,51365.0,50.2395,50.4753,50.1581,50.1907,51365.0
2020-07-14 11:40:00,61.7,61.93,61.69,61.78,45503.0,50.1825,50.3696,50.1744,50.2476,45503.0
2020-07-14 11:50:00,61.8,61.92,61.74,61.86,45960.0,50.2639,50.3615,50.2151,50.3127,45960.0
2020-07-14 12:00:00,61.89,61.95,61.62,61.69,30930.0,50.3371,50.3859,50.1175,50.1744,30930.0
2020-07-14 12:10:00,61.69,61.72,61.43,61.53,51486.0,50.1744,50.1988,49.9629,50.0443,51486.0
2020-07-14 12:20:00,61.51,61.55,61.4,61.45,41043.0,50.028,50.0605,49.9385,49.9792,41043.0
2020-07-14 12:30:00,61.46,61.54,61.35,61.38,29878.0,49.9873,50.0524,49.8979,49.9223,29878.0
2020-07-14 12:40:00,61.38,61.55,61.35,61.47,24731.0,49.9223,50.0605,49.8979,49.9955,24731.0
2020-07-14 12:50:00,61.44,61.54,61.37,61.48,27528.0,49.9711,50.0524,49.9141,50.0036,27528.0
2020-07-14 13:00:00,61.5,61.54,61.35,61.35,31320.0,50.0199,50.0524,49.8979,49.8979,31320.0
2020-07-14 13:10:00,61.34,61.37,61.2,61.26,18664.0,49.8897,49.9141,49.7759,49.8247,18664.0
2020-07-14 13:20:00,61.27,61.35,61.24,61.26,25319.0,49.8328,49.8979,49.8084,49.8247,25319.0
2020-07-14 13:30:00,61.27,61.27,61.14,61.27,17789.0,49.8328,49.8328,49.7271,49.8328,17789.0
2020-07-14 13:40:00,61.23,61.33,61.15,61.26,35543.0,49.8003,49.8816,49.7352,49.8247,35543.0
2020-07-14 13:50:00,61.26,61.4,61.17,61.4,34853.0,49.8247,49.9385,49.7515,49.9385,34853.0
2020-07-14 14:00:00,61.4,61.55,61.31,61.33,35810.0,49.9385,50.0605,49.8653,49.8816,35810.0
2020-07-14 14:10:00,61.35,61.46,61.27,61.41,27564.0,49.8979,49.9873,49.8328,49.9467,27564.0
2020-07-14 14:20:00,61.4,61.53,61.22,61.27,46653.0,49.9385,50.0443,49.7921,49.8328,46653.0
2020-07-14 14:30:00,61.27,61.53,61.27,61.45,35392.0,49.8328,50.0443,49.8328,49.9792,35392.0
2020-07-14 14:40:00,61.46,61.49,61.24,61.36,49268.0,49.9873,50.0117,49.8084,49.906,49268.0
2020-07-14 14:50:00,61.35,61.74,61.34,61.73,33456.0,49.8979,50.2151,49.8897,50.2069,33456.0
2020-07-14 15:00:00,61.72,61.89,61.66,61.85,49393.0,50.1988,50.3371,50.15,50.3045,49393.0
2020-07-14 15:10:00,61.87,61.91,61.58,61.65,61797.0,50.3208,50.3533,50.0849,50.1419,61797.0
2020-07-14 15:20:00,61.65,61.75,61.63,61.65,42330.0,50.1419,50.2232,50.1256,50.1419,42330.0
2020-07-14 15:30:00,61.66,61.82,61.66,61.7,73470.0,50.15,50.2801,50.15,50.1825,73470.0
2020-07-14 15:40:00,61.69,61.7,61.53,61.55,99970.0,50.1744,50.1825,50.0443,50.0605,99970.0
2020-07-14 15:50:00,61.62,61.97,61.53,61.96,283418.0,50.1175,50.4021,50.0443,50.394,283418.0
2020-07-15 09:30:00,63.97,64.0,62.89,63.15,209478.0,52.0288,52.0532,51.1504,51.3619,209478.0
2020-07-15 09:40:00,63.22,63.61,62.76,63.36,88677.0,51.4188,51.736,51.0447,51.5327,88677.0
2020-07-15 09:50:00,63.36,63.56,63.05,63.54,127785.0,51.5327,51.6953,51.2805,51.6791,127785.0
2020-07-15 10:00:00,63.51,63.55,62.7,63.08,69693.0,51.6547,51.6872,50.9959,51.3049,69693.0
2020-07-15 10:10:00,63.13,63.3,62.87,63.16,38381.0,51.3456,51.4839,51.1341,51.37,38381.0
2020-07-15 10:20:00,63.16,63.42,62.97,63.37,41652.0,51.37,51.5815,51.2155,51.5408,41652.0
2020-07-15 10:30:00,63.44,64.45,63.35,64.24,149777.0,51.5977,52.4192,51.5245,52.2484,149777.0
2020-07-15 10:40:00,64.21,64.78,64.21,64.78,123555.0,52.224,52.6876,52.224,52.6876,123555.0
2020-07-15 10:50:00,64.79,64.95,64.53,64.84,95824.0,52.6957,52.8259,52.4843,52.7364,95824.0
2020-07-15 11:00:00,64.85,64.94,64.39,64.48,68134.0,52.7445,52.8177,52.3704,52.4436,68134.0
2020-07-15 11:10:00,64.49,64.61,64.11,64.18,66388.0,52.4517,52.5493,52.1427,52.1996,66388.0
2020-07-15 11:20:00,64.18,64.47,63.94,64.43,57047.0,52.1996,52.4355,52.0044,52.4029,57047.0
2020-07-15 11:30:00,64.41,64.47,64.19,64.21,27761.0,52.3867,52.4355,52.2077,52.224,27761.0
2020-07-15 11:40:00,64.2,64.5,64.08,64.23,49814.0,52.2159,52.4599,52.1183,52.2403,49814.0
2020-07-15 11:50:00,64.25,64.42,64.12,64.18,46731.0,52.2565,52.3948,52.1508,52.1996,46731.0
2020-07-15 12:00:00,64.12,64.44,63.95,64.41,45742.0,52.1508,52.4111,52.0125,52.3867,45742.0
2020-07-15 12:10:00,64.42,64.58,64.3,64.52,30523.0,52.3948,52.5249,52.2972,52.4761,30523.0
2020-07-15 12:20:00,64.51,64.78,64.48,64.75,28139.0,52.468,52.6876,52.4436,52.6632,28139.0
2020-07-15 12:30:00,64.75,64.9,64.7,64.8,50242.0,52.6632,52.7852,52.6225,52.7039,50242.0
2020-07-15 12:40:00,64.79,64.87,64.7,64.78,28282.0,52.6957,52.7608,52.6225,52.6876,28282.0
2020-07-15 12:50:00,64.81,64.96,64.79,64.92,33499.0,52.712,52.834,52.6957,52.8015,33499.0
2020-07-15 13:00:00,64.9,65.21,64.9,65.17,49401.0,52.7852,53.0373,52.7852,53.0048,49401.0
2020-07-15 13:10:00,65.16,65.23,65.05,65.14,35071.0,52.9967,53.0536,52.9072,52.9804,35071.0
2020-07-15 13:20:00,65.14,65.35,65.14,65.32,45774.0,52.9804,53.1512,52.9804,53.1268,45774.0
2020-07-15 13:30:00,65.36,65.4,65.0,65.02,58313.0,53.1593,53.1919,52.8665,52.8828,58313.0
2020-07-15 13:40:00,65.0,65.12,64.88,65.02,47451.0,52.8665,52.9641,52.7689,52.8828,47451.0
2020-07-15 13:50:00,65.04,65.18,64.95,65.18,29255.0,52.8991,53.0129,52.8259,53.0129,29255.0
2020-07-15 14:00:00,65.17,65.35,65.05,65.05,43415.0,53.0048,53.1512,52.9072,52.9072,43415.0
2020-07-15 14:10:00,65.07,65.18,64.98,64.98,41282.0,52.9235,53.0129,52.8503,52.8503,41282.0
2020-07-15 14:20:00,64.97,65.13,64.97,65.09,50443.0,52.8421,52.9723,52.8421,52.9397,50443.0
2020-07-15 14:30:00,65.08,65.31,64.99,65.31,47213.0,52.9316,53.1187,52.8584,53.1187,47213.0
2020-07-15 14:40:00,65.33,65.44,65.3,65.41,32783.0,53.1349,53.2244,53.1105,53.2,32783.0
2020-07-15 14:50:00,65.41,65.56,65.09,65.09,38625.0,53.2,53.322,52.9397,52.9397,38625.0
2020-07-15 15:00:00,65.08,65.27,65.0,65.08,38796.0,52.9316,53.0861,52.8665,52.9316,38796.0
2020-07-15 15:10:00,65.06,65.12,64.88,65.12,77161.0,52.9153,52.9641,52.7689,52.9641,77161.0
2020-07-15 15:20:00,65.09,65.27,65.03,65.23,42664.0,52.9397,53.0861,52.8909,53.0536,42664.0
2020-07-15 15:30:00,65.26,65.49,65.21,65.43,54712.0,53.078,53.2651,53.0373,53.2163,54712.0
2020-07-15 15:40:00,65.42,65.72,65.37,65.67,100119.0,53.2081,53.4521,53.1675,53.4115,100119.0
2020-07-15 15:50:00,65.67,65.67,65.25,65.44,237572.0,53.4115,53.4115,53.0699,53.2244,237572.0
2020-07-16 09:30:00,65.07,65.07,64.12,64.22,97447.0,52.9235,52.9235,52.1508,52.2321,97447.0
2020-07-16 09:40:00,64.24,64.37,63.87,64.14,49315.0,52.2484,52.3541,51.9475,52.1671,49315.0
2020-07-16 09:50:00,64.16,64.64,64.04,64.28,49459.0,52.1833,52.5737,52.0857,52.2809,49459.0
2020-07-16 10:00:00,64.34,64.56,64.21,64.37,17107.0,52.3297,52.5087,52.224,52.3541,17107.0
2020-07-16 10:10:00,64.39,65.13,64.39,65.05,31684.0,52.3704,52.9723,52.3704,52.9072,31684.0
2020-07-16 10:20:00,65.05,65.26,65.0,65.06,29596.0,52.9072,53.078,52.8665,52.9153,29596.0
2020-07-16 10:30:00,65.1,65.34,64.95,65.2,21119.0,52.9479,53.1431,52.8259,53.0292,21119.0
2020-07-16 10:40:00,65.18,65.38,65.13,65.3,17421.0,53.0129,53.1756,52.9723,53.1105,17421.0
2020-07-16 10:50:00,65.31,65.62,65.27,65.57,18981.0,53.1187,53.3708,53.0861,53.3301,18981.0
2020-07-16 11:00:00,65.61,65.74,65.42,65.44,20008.0,53.3627,53.4684,53.2081,53.2244,20008.0
2020-07-16 11:10:00,65.42,65.83,65.39,65.8,21391.0,53.2081,53.5416,53.1837,53.5172,21391.0
2020-07-16 11:20:00,65.82,66.11,65.77,66.08,30868.0,53.5335,53.7693,53.4928,53.7449,30868.0
2020-07-16 11:30:00,66.07,66.12,65.73,65.82,21731.0,53.7368,53.7775,53.4603,53.5335,21731.0
2020-07-16 11:40:00,65.81,65.95,65.7,65.88,18637.0,53.5253,53.6392,53.4359,53.5823,18637.0
2020-07-16 11:50:00,65.9,66.09,65.84,65.99,38727.0,53.5985,53.7531,53.5497,53.6717,38727.0
2020-07-16 12:00:00,65.96,66.03,65.74,65.81,19392.0,53.6473,53.7043,53.4684,53.5253,19392.0
2020-07-16 12:10:00,65.83,65.84,65.68,65.75,36056.0,53.5416,53.5497,53.4196,53.4765,36056.0
2020-07-16 12:20:00,65.77,65.83,65.74,65.78,20487.0,53.4928,53.5416,53.4684,53.5009,20487.0
2020-07-16 12:30:00,65.78,65.84,65.54,65.62,16183.0,53.5009,53.5497,53.3057,53.3708,16183.0
2020-07-16 12:40:00,65.63,65.81,65.58,65.81,14510.0,53.3789,53.5253,53.3383,53.5253,14510.0
2020-07-16 12:50:00,65.82,65.82,65.41,65.42,38411.0,53.5335,53.5335,53.2,53.2081,38411.0
2020-07-16 13:00:00,65.4,65.46,65.22,65.27,23507.0,53.1919,53.2407,53.0455,53.0861,23507.0
2020-07-16 13:10:00,65.29,65.41,65.23,65.3,15858.0,53.1024,53.2,53.0536,53.1105,15858.0
2020-07-16 13:20:00,65.27,65.32,65.13,65.17,22190.0,53.0861,53.1268,52.9723,53.0048,22190.0
2020-07-16 13:30:00,65.18,65.19,64.93,64.97,13332.0,53.0129,53.0211,52.8096,52.8421,13332.0
2020-07-16 13:40:00,64.98,65.18,64.96,65.18,18857.0,52.8503,53.0129,52.834,53.0129,18857.0
2020-07-16 13:50:00,65.16,65.16,64.9,64.99,13408.0,52.9967,52.9967,52.7852,52.8584,13408.0
2020-07-16 14:00:00,64.99,65.08,64.92,64.95,16165.0,52.8584,52.9316,52.8015,52.8259,16165.0
2020-07-16 14:10:00,64.93,64.97,64.86,64.88,16030.0,52.8096,52.8421,52.7527,52.7689,16030.0
2020-07-16 14:20:00,64.9,64.9,64.73,64.81,11831.0,52.7852,52.7852,52.6469,52.712,11831.0
2020-07-16 14:30:00,64.81,64.84,64.56,64.58,18597.0,52.712,52.7364,52.5087,52.5249,18597.0
2020-07-16 14:40:00,64.59,64.72,64.46,64.46,22302.0,52.5331,52.6388,52.4273,52.4273,22302.0
2020-07-16 14:50:00,64.46,64.53,64.33,64.38,27902.0,52.4273,52.4843,52.3216,52.3623,27902.0
2020-07-16 15:00:00,64.39,64.47,64.26,64.44,40566.0,52.3704,52.4355,52.2647,52.4111,40566.0
2020-07-16 15:10:00,64.42,64.96,64.36,64.93,47946.0,52.3948,52.834,52.346,52.8096,47946.0
2020-07-16 15:20:00,64.91,65.03,64.86,65.01,37438.0,52.7933,52.8909,52.7527,52.8747,37438.0
2020-07-16 15:30:00,65.01,65.01,64.82,64.94,28874.0,52.8747,52.8747,52.7201,52.8177,28874.0
2020-07-16 15:40:00,64.94,64.94,64.68,64.74,54569.0,52.8177,52.8177,52.6063,52.6551,54569.0
2020-07-16 15:50:00,64.69,64.96,64.67,64.88,105113.0,52.6144,52.834,52.5981,52.7689,105113.0
2020-07-17 09:30:00,65.31,65.69,64.95,65.35,134299.0,53.1187,53.4277,52.8259,53.1512,134299.0
2020-07-17 09:40:00,65.31,66.02,65.31,65.84,43853.0,53.1187,53.6961,53.1187,53.5497,43853.0
2020-07-17 09:50:00,65.85,66.16,65.6,65.67,32260.0,53.5579,53.81,53.3545,53.4115,32260.0
2020-07-17 10:00:00,65.6,65.74,65.24,65.4,52600.0,53.3545,53.4684,53.0617,53.1919,52600.0
2020-07-17 10:10:00,65.4,65.5,65.05,65.16,38781.0,53.1919,53.2732,52.9072,52.9967,38781.0
2020-07-17 10:20:00,65.07,65.09,64.39,64.39,44308.0,52.9235,52.9397,52.3704,52.3704,44308.0
2020-07-17 10:30:00,64.39,64.41,63.93,64.08,64248.0,52.3704,52.3867,51.9963,52.1183,64248.0
2020-07-17 10:40:00,64.07,64.49,64.02,64.46,24855.0,52.1101,52.4517,52.0695,52.4273,24855.0
2020-07-17 10:50:00,64.44,64.5,64.25,64.49,17544.0,52.4111,52.4599,52.2565,52.4517,17544.0
2020-07-17 11:00:00,64.47,64.53,64.01,64.11,22598.0,52.4355,52.4843,52.0613,52.1427,22598.0
2020-07-17 11:10:00,64.15,64.51,64.14,64.17,15506.0,52.1752,52.468,52.1671,52.1915,15506.0
2020-07-17 11:20:00,64.19,64.37,64.13,64.16,12572.0,52.2077,52.3541,52.1589,52.1833,12572.0
2020-07-17 11:30:00,64.15,64.3,64.06,64.21,16481.0,52.1752,52.2972,52.102,52.224,16481.0
2020-07-17 11:40:00,64.23,64.38,64.15,64.27,28058.0,52.2403,52.3623,52.1752,52.2728,28058.0
2020-07-17 11:50:00,64.24,64.27,64.09,64.15,11752.0,52.2484,52.2728,52.1264,52.1752,11752.0
2020-07-17 12:00:00,64.17,64.2,64.02,64.04,18210.0,52.1915,52.2159,52.0695,52.0857,18210.0
2020-07-17 12:10:00,64.04,64.04,63.68,63.84,41952.0,52.0857,52.0857,51.7929,51.9231,41952.0
2020-07-17 12:20:00,63.81,64.0,63.7,63.95,34829.0,51.8987,52.0532,51.8092,52.0125,34829.0
2020-07-17 12:30:00,63.95,63.95,63.7,63.79,37047.0,52.0125,52.0125,51.8092,51.8824,37047.0
2020-07-17 12:40:00,63.8,63.85,63.7,63.72,17112.0,51.8905,51.9312,51.8092,51.8255,17112.0
2020-07-17 12:50:00,63.72,63.82,63.71,63.81,18067.0,51.8255,51.9068,51.8173,51.8987,18067.0
2020-07-17 13:00:00,63.79,63.91,63.78,63.91,17711.0,51.8824,51.98,51.8743,51.98,17711.0
2020-07-17 13:10:00,63.89,64.09,63.86,63.93,16624.0,51.9637,52.1264,51.9393,51.9963,16624.0
2020-07-17 13:20:00,63.95,64.19,63.91,64.05,16726.0,52.0125,52.2077,51.98,52.0939,16726.0
2020-07-17 13:30:00,64.06,64.06,63.85,63.9,18843.0,52.102,52.102,51.9312,51.9719,18843.0
2020-07-17 13:40:00,63.9,63.99,63.86,63.88,23985.0,51.9719,52.0451,51.9393,51.9556,23985.0
2020-07-17 13:50:00,63.88,63.99,63.86,63.95,20391.0,51.9556,52.0451,51.9393,52.0125,20391.0
2020-07-17 14:00:00,63.93,64.03,63.8,63.81,25030.0,51.9963,52.0776,51.8905,51.8987,25030.0
2020-07-17 14:10:00,63.82,63.9,63.7,63.89,19765.0,51.9068,51.9719,51.8092,51.9637,19765.0
2020-07-17 14:20:00,63.89,63.9,63.67,63.7,16582.0,51.9637,51.9719,51.7848,51.8092,16582.0
2020-07-17 14:30:00,63.67,63.74,63.63,63.64,14876.0,51.7848,51.8417,51.7523,51.7604,14876.0
2020-07-17 14:40:00,63.66,63.7,63.58,63.67,19205.0,51.7767,51.8092,51.7116,51.7848,19205.0
2020-07-17 14:50:00,63.66,63.76,63.62,63.75,30067.0,51.7767,51.858,51.7441,51.8499,30067.0
2020-07-17 15:00:00,63.76,63.93,63.75,63.75,26579.0,51.858,51.9963,51.8499,51.8499,26579.0
2020-07-17 15:10:00,63.76,63.8,63.71,63.77,31465.0,51.858,51.8905,51.8173,51.8661,31465.0
2020-07-17 15:20:00,63.77,63.99,63.73,63.91,27390.0,51.8661,52.0451,51.8336,51.98,27390.0
2020-07-17 15:30:00,63.94,64.03,63.89,63.94,48111.0,52.0044,52.0776,51.9637,52.0044,48111.0
2020-07-17 15:40:00,63.96,64.14,63.95,64.11,61742.0,52.0207,52.1671,52.0125,52.1427,61742.0
2020-07-17 15:50:00,64.11,64.11,63.77,63.84,193759.0,52.1427,52.1427,51.8661,51.9231,193759.0
2020-07-20 09:30:00,63.85,64.56,63.32,64.53,96783.0,51.9312,52.5087,51.5001,52.4843,96783.0
2020-07-20 09:40:00,64.48,64.53,63.33,63.36,36691.0,52.4436,52.4843,51.5083,51.5327,36691.0
2020-07-20 09:50:00,63.39,63.4,63.08,63.27,92387.0,51.5571,51.5652,51.3049,51.4595,92387.0
2020-07-20 10:00:00,63.28,63.28,62.91,62.95,57387.0,51.4676,51.4676,51.1667,51.1992,57387.0
2020-07-20 10:10:00,62.96,63.06,62.78,62.91,19487.0,51.2073,51.2887,51.0609,51.1667,19487.0
2020-07-20 10:20:00,62.95,63.4,62.9,63.4,39217.0,51.1992,51.5652,51.1585,51.5652,39217.0
2020-07-20 10:30:00,63.45,63.73,63.32,63.64,29327.0,51.6059,51.8336,51.5001,51.7604,29327.0
2020-07-20 10:40:00,63.65,64.06,63.63,63.85,22682.0,51.7685,52.102,51.7523,51.9312,22682.0
2020-07-20 10:50:00,63.82,63.9,63.68,63.68,14653.0,51.9068,51.9719,51.7929,51.7929,14653.0
2020-07-20 11:00:00,63.73,63.87,63.61,63.8,19966.0,51.8336,51.9475,51.736,51.8905,19966.0
2020-07-20 11:10:00,63.79,63.86,63.54,63.69,16484.0,51.8824,51.9393,51.6791,51.8011,16484.0
2020-07-20 11:20:00,63.67,63.71,63.46,63.71,19391.0,51.7848,51.8173,51.614,51.8173,19391.0
2020-07-20 11:30:00,63.69,63.89,63.6,63.74,20024.0,51.8011,51.9637,51.7279,51.8417,20024.0
2020-07-20 11:40:00,63.7,63.86,63.59,63.84,15372.0,51.8092,51.9393,51.7197,51.9231,15372.0
2020-07-20 11:50:00,63.84,63.98,63.74,63.79,16219.0,51.9231,52.0369,51.8417,51.8824,16219.0
2020-07-20 12:00:00,63.79,63.85,63.58,63.74,19003.0,51.8824,51.9312,51.7116,51.8417,19003.0
2020-07-20 12:10:00,63.72,63.86,63.62,63.64,21664.0,51.8255,51.9393,51.7441,51.7604,21664.0
2020-07-20 12:20:00,63.64,63.71,63.52,63.52,42451.0,51.7604,51.8173,51.6628,51.6628,42451.0
2020-07-20 12:30:00,63.5,63.65,63.46,63.52,8174.0,51.6465,51.7685,51.614,51.6628,8174.0
2020-07-20 12:40:00,63.5,63.54,63.31,63.51,24036.0,51.6465,51.6791,51.492,51.6547,24036.0
2020-07-20 12:50:00,63.52,63.52,63.28,63.34,12838.0,51.6628,51.6628,51.4676,51.5164,12838.0
2020-07-20 13:00:00,63.36,63.36,63.13,63.15,17407.0,51.5327,51.5327,51.3456,51.3619,17407.0
2020-07-20 13:10:00,63.18,63.4,63.11,63.27,21922.0,51.3863,51.5652,51.3293,51.4595,21922.0
2020-07-20 13:20:00,63.26,63.31,63.18,63.19,24764.0,51.4513,51.492,51.3863,51.3944,24764.0
2020-07-20 13:30:00,63.19,63.39,63.17,63.28,16304.0,51.3944,51.5571,51.3781,51.4676,16304.0
2020-07-20 13:40:00,63.29,63.37,63.04,63.05,12245.0,51.4757,51.5408,51.2724,51.2805,12245.0
2020-07-20 13:50:00,63.05,63.21,63.04,63.15,17239.0,51.2805,51.4107,51.2724,51.3619,17239.0
2020-07-20 14:00:00,63.16,63.16,62.84,62.84,28738.0,51.37,51.37,51.1097,51.1097,28738.0
2020-07-20 14:10:00,62.84,62.84,62.63,62.72,30932.0,51.1097,51.1097,50.9389,51.0121,30932.0
2020-07-20 14:20:00,62.76,62.82,62.65,62.71,27005.0,51.0447,51.0935,50.9552,51.004,27005.0
2020-07-20 14:30:00,62.72,62.75,62.58,62.65,21705.0,51.0121,51.0365,50.8983,50.9552,21705.0
2020-07-20 14:40:00,62.65,62.73,62.62,62.64,22860.0,50.9552,51.0203,50.9308,50.9471,22860.0
2020-07-20 14:50:00,62.65,62.7,62.46,62.53,33726.0,50.9552,50.9959,50.8007,50.8576,33726.0
2020-07-20 15:00:00,62.52,62.59,62.39,62.39,34116.0,50.8495,50.9064,50.7437,50.7437,34116.0
2020-07-20 15:10:00,62.38,62.44,62.29,62.39,42895.0,50.7356,50.7844,50.6624,50.7437,42895.0
2020-07-20 15:20:00,62.39,62.46,62.31,62.45,42768.0,50.7437,50.8007,50.6787,50.7925,42768.0
2020-07-20 15:30:00,62.47,62.52,62.39,62.45,53016.0,50.8088,50.8495,50.7437,50.7925,53016.0
2020-07-20 15:40:00,62.45,62.55,62.41,62.43,65286.0,50.7925,50.8739,50.76,50.7763,65286.0
2020-07-20 15:50:00,62.41,62.42,62.27,62.32,150023.0,50.76,50.7681,50.6461,50.6868,150023.0
2020-07-21 09:30:00,63.73,64.81,63.5,64.69,100807.0,51.8336,52.712,51.6465,52.6144,100807.0
2020-07-21 09:40:00,64.76,65.4,64.56,65.28,74689.0,52.6713,53.1919,52.5087,53.0943,74689.0
2020-07-21 09:50:00,65.25,65.47,65.18,65.38,70188.0,53.0699,53.2488,53.0129,53.1756,70188.0
2020-07-21 10:00:00,65.4,65.48,65.12,65.27,56768.0,53.1919,53.2569,52.9641,53.0861,56768.0
2020-07-21 10:10:00,65.28,65.55,64.86,64.92,37980.0,53.0943,53.3139,52.7527,52.8015,37980.0
2020-07-21 10:20:00,64.89,65.11,64.75,64.96,58633.0,52.7771,52.956,52.6632,52.834,58633.0
2020-07-21 10:30:00,65.02,65.63,64.95,65.52,91090.0,52.8828,53.3789,52.8259,53.2895,91090.0
2020-07-21 10:40:00,65.45,65.72,65.25,65.59,63706.0,53.2325,53.4521,53.0699,53.3464,63706.0
2020-07-21 10:50:00,65.64,65.64,65.2,65.28,27335.0,53.3871,53.3871,53.0292,53.0943,27335.0
2020-07-21 11:00:00,65.32,65.59,65.15,65.58,29983.0,53.1268,53.3464,52.9885,53.3383,29983.0
2020-07-21 11:10:00,65.53,65.92,65.53,65.77,80643.0,53.2976,53.6148,53.2976,53.4928,80643.0
2020-07-21 11:20:00,65.78,66.07,65.72,65.98,60369.0,53.5009,53.7368,53.4521,53.6636,60369.0
2020-07-21 11:30:00,65.99,66.59,65.83,66.52,77637.0,53.6717,54.1597,53.5416,54.1028,77637.0
2020-07-21 11:40:00,66.5,66.66,66.25,66.55,43014.0,54.0865,54.2167,53.8832,54.1272,43014.0
2020-07-21 11:50:00,66.5,66.63,66.31,66.51,51944.0,54.0865,54.1923,53.932,54.0947,51944.0
2020-07-21 12:00:00,66.5,66.58,66.26,66.27,23466.0,54.0865,54.1516,53.8913,53.8995,23466.0
2020-07-21 12:10:00,66.29,66.4,66.14,66.29,48628.0,53.9157,54.0052,53.7937,53.9157,48628.0
2020-07-21 12:20:00,66.34,66.45,66.07,66.39,30439.0,53.9564,54.0459,53.7368,53.9971,30439.0
2020-07-21 12:30:00,66.39,66.49,66.28,66.28,22173.0,53.9971,54.0784,53.9076,53.9076,22173.0
2020-07-21 12:40:00,66.31,66.55,66.31,66.43,19492.0,53.932,54.1272,53.932,54.0296,19492.0
2020-07-21 12:50:00,66.44,66.67,66.35,66.52,29064.0,54.0377,54.2248,53.9645,54.1028,29064.0
2020-07-21 13:00:00,66.52,66.54,66.34,66.48,20025.0,54.1028,54.1191,53.9564,54.0703,20025.0
2020-07-21 13:10:00,66.47,66.62,66.36,66.54,21187.0,54.0621,54.1841,53.9727,54.1191,21187.0
2020-07-21 13:20:00,66.54,66.72,66.45,66.45,27092.0,54.1191,54.2655,54.0459,54.0459,27092.0
2020-07-21 13:30:00,66.43,66.43,66.2,66.38,25995.0,54.0296,54.0296,53.8425,53.9889,25995.0
2020-07-21 13:40:00,66.37,66.52,66.32,66.38,32763.0,53.9808,54.1028,53.9401,53.9889,32763.0
2020-07-21 13:50:00,66.36,66.37,66.15,66.27,44901.0,53.9727,53.9808,53.8019,53.8995,44901.0
2020-07-21 14:00:00,66.26,66.45,66.17,66.17,18059.0,53.8913,54.0459,53.8181,53.8181,18059.0
2020-07-21 14:10:00,66.16,66.33,66.04,66.26,46996.0,53.81,53.9483,53.7124,53.8913,46996.0
2020-07-21 14:20:00,66.25,66.44,66.22,66.41,25781.0,53.8832,54.0377,53.8588,54.0133,25781.0
2020-07-21 14:30:00,66.39,66.56,66.32,66.41,34458.0,53.9971,54.1353,53.9401,54.0133,34458.0
2020-07-21 14:40:00,66.4,66.57,66.39,66.56,26491.0,54.0052,54.1435,53.9971,54.1353,26491.0
2020-07-21 14:50:00,66.56,66.76,66.49,66.76,43544.0,54.1353,54.298,54.0784,54.298,43544.0
2020-07-21 15:00:00,66.74,66.86,66.58,66.84,48824.0,54.2817,54.3793,54.1516,54.3631,48824.0
2020-07-21 15:10:00,66.84,66.9,66.44,66.49,60502.0,54.3631,54.4119,54.0377,54.0784,60502.0
2020-07-21 15:20:00,66.45,66.6,66.21,66.26,87543.0,54.0459,54.1679,53.8507,53.8913,87543.0
2020-07-21 15:30:00,66.26,66.31,65.99,66.03,99440.0,53.8913,53.932,53.6717,53.7043,99440.0
2020-07-21 15:40:00,66.03,66.33,65.97,66.17,93234.0,53.7043,53.9483,53.6555,53.8181,93234.0
2020-07-21 15:50:00,66.21,66.43,66.0,66.43,245385.0,53.8507,54.0296,53.6799,54.0296,245385.0
2020-07-22 09:30:00,65.16,65.32,64.28,64.8,160800.0,52.9967,53.1268,52.2809,52.7039,160800.0
2020-07-22 09:40:00,64.79,65.32,64.7,65.07,66175.0,52.6957,53.1268,52.6225,52.9235,66175.0
2020-07-22 09:50:00,65.06,65.17,64.9,64.99,44406.0,52.9153,53.0048,52.7852,52.8584,44406.0
2020-07-22 10:00:00,65.04,65.12,64.67,65.09,40146.0,52.8991,52.9641,52.5981,52.9397,40146.0
2020-07-22 10:10:00,65.06,65.1,64.36,64.56,60471.0,52.9153,52.9479,52.346,52.5087,60471.0
2020-07-22 10:20:00,64.52,64.73,64.45,64.57,22634.0,52.4761,52.6469,52.4192,52.5168,22634.0
2020-07-22 10:30:00,64.6,65.16,64.59,65.11,35270.0,52.5412,52.9967,52.5331,52.956,35270.0
2020-07-22 10:40:00,65.09,65.53,65.09,65.25,30440.0,52.9397,53.2976,52.9397,53.0699,30440.0
2020-07-22 10:50:00,65.14,65.29,64.96,65.25,25755.0,52.9804,53.1024,52.834,53.0699,25755.0
2020-07-22 11:00:00,65.25,65.33,64.92,64.97,42368.0,53.0699,53.1349,52.8015,52.8421,42368.0
2020-07-22 11:10:00,64.91,65.16,64.84,64.87,32289.0,52.7933,52.9967,52.7364,52.7608,32289.0
2020-07-22 11:20:00,64.88,64.94,64.55,64.59,28319.0,52.7689,52.8177,52.5005,52.5331,28319.0
2020-07-22 11:30:00,64.63,64.69,64.35,64.57,41727.0,52.5656,52.6144,52.3379,52.5168,41727.0
2020-07-22 11:40:00,64.55,64.59,64.25,64.33,48879.0,52.5005,52.5331,52.2565,52.3216,48879.0
2020-07-22 11:50:00,64.35,64.39,64.15,64.31,27294.0,52.3379,52.3704,52.1752,52.3053,27294.0
2020-07-22 12:00:00,64.34,64.38,64.13,64.14,29986.0,52.3297,52.3623,52.1589,52.1671,29986.0
2020-07-22 12:10:00,64.16,64.35,64.15,64.18,33614.0,52.1833,52.3379,52.1752,52.1996,33614.0
2020-07-22 12:20:00,64.19,64.22,64.11,64.18,24280.0,52.2077,52.2321,52.1427,52.1996,24280.0
2020-07-22 12:30:00,64.19,64.45,64.18,64.4,45029.0,52.2077,52.4192,52.1996,52.3785,45029.0
2020-07-22 12:40:00,64.38,64.62,64.35,64.62,29154.0,52.3623,52.5575,52.3379,52.5575,29154.0
2020-07-22 12:50:00,64.6,64.69,64.59,64.67,25333.0,52.5412,52.6144,52.5331,52.5981,25333.0
2020-07-22 13:00:00,64.66,64.75,64.63,64.65,25519.0,52.59,52.6632,52.5656,52.5819,25519.0
2020-07-22 13:10:00,64.67,64.68,64.35,64.38,32061.0,52.5981,52.6063,52.3379,52.3623,32061.0
2020-07-22 13:20:00,64.35,64.38,64.28,64.28,26461.0,52.3379,52.3623,52.2809,52.2809,26461.0
2020-07-22 13:30:00,64.29,64.33,64.23,64.31,34028.0,52.2891,52.3216,52.2403,52.3053,34028.0
2020-07-22 13:40:00,64.3,64.34,64.18,64.21,29964.0,52.2972,52.3297,52.1996,52.224,29964.0
2020-07-22 13:50:00,64.21,64.24,63.95,63.95,42031.0,52.224,52.2484,52.0125,52.0125,42031.0
2020-07-22 14:00:00,63.91,64.41,63.91,64.41,37129.0,51.98,52.3867,51.98,52.3867,37129.0
2020-07-22 14:10:00,64.42,64.73,64.35,64.68,36893.0,52.3948,52.6469,52.3379,52.6063,36893.0
2020-07-22 14:20:00,64.68,65.03,64.65,65.01,57448.0,52.6063,52.8909,52.5819,52.8747,57448.0
2020-07-22 14:30:00,65.01,65.06,64.76,64.86,34664.0,52.8747,52.9153,52.6713,52.7527,34664.0
2020-07-22 14:40:00,64.84,65.08,64.81,65.08,26754.0,52.7364,52.9316,52.712,52.9316,26754.0
2020-07-22 14:50:00,65.07,65.09,64.94,65.02,48603.0,52.9235,52.9397,52.8177,52.8828,48603.0
2020-07-22 15:00:00,65.06,65.1,64.95,64.97,98292.0,52.9153,52.9479,52.8259,52.8421,98292.0
2020-07-22 15:10:00,64.98,65.05,64.92,65.0,29197.0,52.8503,52.9072,52.8015,52.8665,29197.0
2020-07-22 15:20:00,65.0,65.08,64.87,65.07,31571.0,52.8665,52.9316,52.7608,52.9235,31571.0
2020-07-22 15:30:00,65.07,65.14,64.95,65.09,42528.0,52.9235,52.9804,52.8259,52.9397,42528.0
2020-07-22 15:40:00,65.07,65.22,64.98,65.14,84382.0,52.9235,53.0455,52.8503,52.9804,84382.0
2020-07-22 15:50:00,65.12,65.29,64.99,65.27,217585.0,52.9641,53.1024,52.8584,53.0861,217585.0
2020-07-23 09:30:00,64.82,65.7,64.67,65.33,60638.0,52.7201,53.4359,52.5981,53.1349,60638.0
2020-07-23 09:40:00,65.28,65.28,64.56,64.63,25451.0,53.0943,53.0943,52.5087,52.5656,25451.0
2020-07-23 09:50:00,64.68,64.89,64.61,64.87,12523.0,52.6063,52.7771,52.5493,52.7608,12523.0
2020-07-23 10:00:00,64.92,65.09,64.62,64.66,23511.0,52.8015,52.9397,52.5575,52.59,23511.0
2020-07-23 10:10:00,64.62,64.69,64.4,64.44,27485.0,52.5575,52.6144,52.3785,52.4111,27485.0
2020-07-23 10:20:00,64.4,64.53,64.34,64.48,21007.0,52.3785,52.4843,52.3297,52.4436,21007.0
2020-07-23 10:30:00,64.47,64.58,64.33,64.58,19910.0,52.4355,52.5249,52.3216,52.5249,19910.0
2020-07-23 10:40:00,64.59,64.79,64.55,64.64,24861.0,52.5331,52.6957,52.5005,52.5737,24861.0
2020-07-23 10:50:00,64.69,64.73,64.4,64.43,25393.0,52.6144,52.6469,52.3785,52.4029,25393.0
2020-07-23 11:00:00,64.46,64.58,64.33,64.45,18414.0,52.4273,52.5249,52.3216,52.4192,18414.0
2020-07-23 11:10:00,64.5,64.57,64.34,64.42,22850.0,52.4599,52.5168,52.3297,52.3948,22850.0
2020-07-23 11:20:00,64.43,64.67,64.39,64.61,23523.0,52.4029,52.5981,52.3704,52.5493,23523.0
2020-07-23 11:30:00,64.62,64.82,64.6,64.76,34698.0,52.5575,52.7201,52.5412,52.6713,34698.0
2020-07-23 11:40:00,64.73,65.02,64.64,64.95,30975.0,52.6469,52.8828,52.5737,52.8259,30975.0
2020-07-23 11:50:00,64.98,64.99,64.79,64.87,12626.0,52.8503,52.8584,52.6957,52.7608,12626.0
2020-07-23 12:00:00,64.86,64.97,64.78,64.8,16310.0,52.7527,52.8421,52.6876,52.7039,16310.0
2020-07-23 12:10:00,64.83,65.04,64.82,65.04,23989.0,52.7283,52.8991,52.7201,52.8991,23989.0
2020-07-23 12:20:00,65.04,65.25,65.04,65.18,22951.0,52.8991,53.0699,52.8991,53.0129,22951.0
2020-07-23 12:30:00,65.22,65.47,65.2,65.32,45507.0,53.0455,53.2488,53.0292,53.1268,45507.0
2020-07-23 12:40:00,65.32,65.39,65.18,65.18,42669.0,53.1268,53.1837,53.0129,53.0129,42669.0
2020-07-23 12:50:00,65.14,65.2,64.87,64.9,21366.0,52.9804,53.0292,52.7608,52.7852,21366.0
2020-07-23 13:00:00,64.87,64.94,64.71,64.77,21896.0,52.7608,52.8177,52.6307,52.6795,21896.0
2020-07-23 13:10:00,64.79,64.86,64.67,64.75,24165.0,52.6957,52.7527,52.5981,52.6632,24165.0
2020-07-23 13:20:00,64.73,64.83,64.66,64.8,21101.0,52.6469,52.7283,52.59,52.7039,21101.0
2020-07-23 13:30:00,64.79,64.79,64.57,64.67,30511.0,52.6957,52.6957,52.5168,52.5981,30511.0
2020-07-23 13:40:00,64.67,64.74,64.53,64.59,27133.0,52.5981,52.6551,52.4843,52.5331,27133.0
2020-07-23 13:50:00,64.61,64.66,64.44,64.56,18164.0,52.5493,52.59,52.4111,52.5087,18164.0
2020-07-23 14:00:00,64.54,64.69,64.48,64.52,30145.0,52.4924,52.6144,52.4436,52.4761,30145.0
2020-07-23 14:10:00,64.49,64.57,64.13,64.17,28638.0,52.4517,52.5168,52.1589,52.1915,28638.0
2020-07-23 14:20:00,64.18,64.31,64.04,64.23,39668.0,52.1996,52.3053,52.0857,52.2403,39668.0
2020-07-23 14:30:00,64.21,64.32,64.02,64.05,33591.0,52.224,52.3135,52.0695,52.0939,33591.0
2020-07-23 14:40:00,64.07,64.26,63.97,64.26,36680.0,52.1101,52.2647,52.0288,52.2647,36680.0
2020-07-23 14:50:00,64.24,64.38,64.21,64.28,23326.0,52.2484,52.3623,52.224,52.2809,23326.0
2020-07-23 15:00:00,64.28,64.38,64.13,64.18,30476.0,52.2809,52.3623,52.1589,52.1996,30476.0
2020-07-23 15:10:00,64.18,64.45,64.12,64.4,46673.0,52.1996,52.4192,52.1508,52.3785,46673.0
2020-07-23 15:20:00,64.42,64.51,64.37,64.5,105335.0,52.3948,52.468,52.3541,52.4599,105335.0
2020-07-23 15:30:00,64.46,64.8,64.31,64.61,76885.0,52.4273,52.7039,52.3053,52.5493,76885.0
2020-07-23 15:40:00,64.58,64.75,64.54,64.75,51353.0,52.5249,52.6632,52.4924,52.6632,51353.0
2020-07-23 15:50:00,64.73,65.23,64.6,65.17,225243.0,52.6469,53.0536,52.5412,53.0048,225243.0
2020-07-24 09:30:00,65.45,66.48,65.34,66.05,92424.0,53.2325,54.0703,53.1431,53.7205,92424.0
2020-07-24 09:40:00,65.93,66.24,65.57,65.98,40824.0,53.6229,53.8751,53.3301,53.6636,40824.0
2020-07-24 09:50:00,66.0,66.15,65.52,65.52,21892.0,53.6799,53.8019,53.2895,53.2895,21892.0
2020-07-24 10:00:00,65.59,65.83,65.44,65.46,27914.0,53.3464,53.5416,53.2244,53.2407,27914.0
2020-07-24 10:10:00,65.48,65.63,65.32,65.45,23445.0,53.2569,53.3789,53.1268,53.2325,23445.0
2020-07-24 10:20:00,65.4,65.69,65.25,65.44,30047.0,53.1919,53.4277,53.0699,53.2244,30047.0
2020-07-24 10:30:00,65.45,65.69,65.42,65.64,28910.0,53.2325,53.4277,53.2081,53.3871,28910.0
2020-07-24 10:40:00,65.64,65.95,65.64,65.86,40562.0,53.3871,53.6392,53.3871,53.566,40562.0
2020-07-24 10:50:00,65.84,65.84,65.32,65.34,35995.0,53.5497,53.5497,53.1268,53.1431,35995.0
2020-07-24 11:00:00,65.37,65.54,65.35,65.43,68825.0,53.1675,53.3057,53.1512,53.2163,68825.0
2020-07-24 11:10:00,65.43,65.45,65.23,65.28,23408.0,53.2163,53.2325,53.0536,53.0943,23408.0
2020-07-24 11:20:00,65.28,65.32,64.95,65.01,24699.0,53.0943,53.1268,52.8259,52.8747,24699.0
2020-07-24 11:30:00,64.99,65.17,64.83,65.09,24280.0,52.8584,53.0048,52.7283,52.9397,24280.0
2020-07-24 11:40:00,65.09,65.1,64.92,65.04,23206.0,52.9397,52.9479,52.8015,52.8991,23206.0
2020-07-24 11:50:00,65.04,65.11,64.9,64.95,19888.0,52.8991,52.956,52.7852,52.8259,19888.0
2020-07-24 12:00:00,64.96,65.08,64.9,64.97,17269.0,52.834,52.9316,52.7852,52.8421,17269.0
2020-07-24 12:10:00,64.96,65.31,64.96,65.29,13273.0,52.834,53.1187,52.834,53.1024,13273.0
2020-07-24 12:20:00,65.26,65.35,65.2,65.23,24348.0,53.078,53.1512,53.0292,53.0536,24348.0
2020-07-24 12:30:00,65.23,65.37,65.23,65.28,12636.0,53.0536,53.1675,53.0536,53.0943,12636.0
2020-07-24 12:40:00,65.26,65.37,65.26,65.28,14219.0,53.078,53.1675,53.078,53.0943,14219.0
2020-07-24 12:50:00,65.29,65.33,65.14,65.3,18892.0,53.1024,53.1349,52.9804,53.1105,18892.0
2020-07-24 13:00:00,65.32,65.38,65.16,65.18,22204.0,53.1268,53.1756,52.9967,53.0129,22204.0
2020-07-24 13:10:00,65.19,65.25,65.0,65.16,25460.0,53.0211,53.0699,52.8665,52.9967,25460.0
2020-07-24 13:20:00,65.18,65.24,65.11,65.19,16919.0,53.0129,53.0617,52.956,53.0211,16919.0
2020-07-24 13:30:00,65.17,65.2,65.08,65.17,14065.0,53.0048,53.0292,52.9316,53.0048,14065.0
2020-07-24 13:40:00,65.17,65.17,64.97,64.97,76884.0,53.0048,53.0048,52.8421,52.8421,76884.0
2020-07-24 13:50:00,64.97,65.12,64.96,65.06,47609.0,52.8421,52.9641,52.834,52.9153,47609.0
2020-07-24 14:00:00,65.05,65.24,64.99,65.24,16682.0,52.9072,53.0617,52.8584,53.0617,16682.0
2020-07-24 14:10:00,65.25,65.27,65.06,65.17,25631.0,53.0699,53.0861,52.9153,53.0048,25631.0
2020-07-24 14:20:00,65.18,65.27,65.12,65.22,22227.0,53.0129,53.0861,52.9641,53.0455,22227.0
2020-07-24 14:30:00,65.2,65.22,65.11,65.22,28731.0,53.0292,53.0455,52.956,53.0455,28731.0
2020-07-24 14:40:00,65.22,65.29,65.15,65.16,35161.0,53.0455,53.1024,52.9885,52.9967,35161.0
2020-07-24 14:50:00,65.16,65.16,65.0,65.0,32971.0,52.9967,52.9967,52.8665,52.8665,32971.0
2020-07-24 15:00:00,65.01,65.09,65.0,65.03,21361.0,52.8747,52.9397,52.8665,52.8909,21361.0
2020-07-24 15:10:00,65.03,65.1,64.75,64.77,51711.0,52.8909,52.9479,52.6632,52.6795,51711.0
2020-07-24 15:20:00,64.78,64.91,64.77,64.87,30738.0,52.6876,52.7933,52.6795,52.7608,30738.0
2020-07-24 15:30:00,64.85,65.08,64.8,65.03,31995.0,52.7445,52.9316,52.7039,52.8909,31995.0
2020-07-24 15:40:00,65.04,65.1,64.88,65.09,64930.0,52.8991,52.9479,52.7689,52.9397,64930.0
2020-07-24 15:50:00,65.06,65.15,64.86,65.05,153962.0,52.9153,52.9885,52.7527,52.9072,153962.0
2020-07-27 09:30:00,64.75,64.99,63.6,63.7,96692.0,52.6632,52.8584,51.7279,51.8092,96692.0
2020-07-27 09:40:00,63.7,64.59,63.67,64.38,42967.0,51.8092,52.5331,51.7848,52.3623,42967.0
2020-07-27 09:50:00,64.36,64.55,64.27,64.34,43557.0,52.346,52.5005,52.2728,52.3297,43557.0
2020-07-27 10:00:00,64.34,64.44,64.07,64.41,42818.0,52.3297,52.4111,52.1101,52.3867,42818.0
2020-07-27 10:10:00,64.47,64.54,64.28,64.53,30931.0,52.4355,52.4924,52.2809,52.4843,30931.0
2020-07-27 10:20:00,64.53,64.93,64.48,64.92,31078.0,52.4843,52.8096,52.4436,52.8015,31078.0
2020-07-27 10:30:00,64.88,65.03,64.69,65.01,26162.0,52.7689,52.8909,52.6144,52.8747,26162.0
2020-07-27 10:40:00,65.0,65.01,64.7,64.75,45542.0,52.8665,52.8747,52.6225,52.6632,45542.0
2020-07-27 10:50:00,64.79,64.87,64.61,64.72,30699.0,52.6957,52.7608,52.5493,52.6388,30699.0
2020-07-27 11:00:00,64.71,64.74,64.44,64.53,40278.0,52.6307,52.6551,52.4111,52.4843,40278.0
2020-07-27 11:10:00,64.52,64.67,64.51,64.53,26863.0,52.4761,52.5981,52.468,52.4843,26863.0
2020-07-27 11:20:00,64.54,64.73,64.5,64.63,25722.0,52.4924,52.6469,52.4599,52.5656,25722.0
2020-07-27 11:30:00,64.64,64.74,64.42,64.42,17128.0,52.5737,52.6551,52.3948,52.3948,17128.0
2020-07-27 11:40:00,64.41,64.42,64.12,64.18,25177.0,52.3867,52.3948,52.1508,52.1996,25177.0
2020-07-27 11:50:00,64.16,64.25,64.13,64.18,11407.0,52.1833,52.2565,52.1589,52.1996,11407.0
2020-07-27 12:00:00,64.2,64.33,64.16,64.33,10387.0,52.2159,52.3216,52.1833,52.3216,10387.0
2020-07-27 12:10:00,64.36,64.38,64.19,64.29,65302.0,52.346,52.3623,52.2077,52.2891,65302.0
2020-07-27 12:20:00,64.27,64.37,64.23,64.37,49346.0,52.2728,52.3541,52.2403,52.3541,49346.0
2020-07-27 12:30:00,64.34,64.44,64.25,64.32,16987.0,52.3297,52.4111,52.2565,52.3135,16987.0
2020-07-27 12:40:00,64.33,64.42,64.32,64.41,10114.0,52.3216,52.3948,52.3135,52.3867,10114.0
2020-07-27 12:50:00,64.37,64.44,64.14,64.2,18299.0,52.3541,52.4111,52.1671,52.2159,18299.0
2020-07-27 13:00:00,64.16,64.23,63.99,64.02,24637.0,52.1833,52.2403,52.0451,52.0695,24637.0
2020-07-27 13:10:00,64.0,64.16,63.99,64.07,16570.0,52.0532,52.1833,52.0451,52.1101,16570.0
2020-07-27 13:20:00,64.08,64.08,63.99,64.05,11817.0,52.1183,52.1183,52.0451,52.0939,11817.0
2020-07-27 13:30:00,64.07,64.31,64.06,64.28,12482.0,52.1101,52.3053,52.102,52.2809,12482.0
2020-07-27 13:40:00,64.28,64.28,64.17,64.18,11627.0,52.2809,52.2809,52.1915,52.1996,11627.0
2020-07-27 13:50:00,64.18,64.29,64.17,64.19,15795.0,52.1996,52.2891,52.1915,52.2077,15795.0
2020-07-27 14:00:00,64.17,64.19,64.06,64.19,24288.0,52.1915,52.2077,52.102,52.2077,24288.0
2020-07-27 14:10:00,64.19,64.2,64.1,64.16,19983.0,52.2077,52.2159,52.1345,52.1833,19983.0
2020-07-27 14:20:00,64.16,64.21,64.1,64.1,17697.0,52.1833,52.224,52.1345,52.1345,17697.0
2020-07-27 14:30:00,64.11,64.14,64.02,64.14,15721.0,52.1427,52.1671,52.0695,52.1671,15721.0
2020-07-27 14:40:00,64.14,64.29,64.13,64.23,14370.0,52.1671,52.2891,52.1589,52.2403,14370.0
2020-07-27 14:50:00,64.24,64.24,64.15,64.19,24641.0,52.2484,52.2484,52.1752,52.2077,24641.0
2020-07-27 15:00:00,64.18,64.18,64.06,64.07,22672.0,52.1996,52.1996,52.102,52.1101,22672.0
2020-07-27 15:10:00,64.08,64.1,63.97,64.08,25063.0,52.1183,52.1345,52.0288,52.1183,25063.0
2020-07-27 15:20:00,64.08,64.35,64.08,64.3,19669.0,52.1183,52.3379,52.1183,52.2972,19669.0
2020-07-27 15:30:00,64.28,64.53,64.27,64.36,30075.0,52.2809,52.4843,52.2728,52.346,30075.0
2020-07-27 15:40:00,64.39,64.47,64.32,64.42,26117.0,52.3704,52.4355,52.3135,52.3948,26117.0
2020-07-27 15:50:00,64.42,64.62,64.3,64.58,113183.0,52.3948,52.5575,52.2972,52.5249,113183.0
2020-07-28 09:30:00,64.05,64.96,64.05,64.47,79335.0,52.0939,52.834,52.0939,52.4355,79335.0
2020-07-28 09:40:00,64.54,64.54,64.14,64.37,33427.0,52.4924,52.4924,52.1671,52.3541,33427.0
2020-07-28 09:50:00,64.38,64.45,63.96,64.03,61680.0,52.3623,52.4192,52.0207,52.0776,61680.0
2020-07-28 10:00:00,64.02,64.41,64.02,64.33,65135.0,52.0695,52.3867,52.0695,52.3216,65135.0
2020-07-28 10:10:00,64.36,64.38,64.1,64.23,19828.0,52.346,52.3623,52.1345,52.2403,19828.0
2020-07-28 10:20:00,64.21,64.26,64.02,64.09,67926.0,52.224,52.2647,52.0695,52.1264,67926.0
2020-07-28 10:30:00,64.12,64.21,63.9,64.0,46146.0,52.1508,52.224,51.9719,52.0532,46146.0
2020-07-28 10:40:00,64.03,64.05,63.6,63.72,63526.0,52.0776,52.0939,51.7279,51.8255,63526.0
2020-07-28 10:50:00,63.71,63.86,63.59,63.73,72776.0,51.8173,51.9393,51.7197,51.8336,72776.0
2020-07-28 11:00:00,63.73,63.82,63.67,63.81,27368.0,51.8336,51.9068,51.7848,51.8987,27368.0
2020-07-28 11:10:00,63.8,64.15,63.77,64.07,50389.0,51.8905,52.1752,51.8661,52.1101,50389.0
2020-07-28 11:20:00,64.07,64.19,63.95,64.15,31247.0,52.1101,52.2077,52.0125,52.1752,31247.0
2020-07-28 11:30:00,64.16,64.26,64.02,64.17,56045.0,52.1833,52.2647,52.0695,52.1915,56045.0
2020-07-28 11:40:00,64.22,64.32,64.12,64.27,87398.0,52.2321,52.3135,52.1508,52.2728,87398.0
2020-07-28 11:50:00,64.32,64.32,64.09,64.21,17606.0,52.3135,52.3135,52.1264,52.224,17606.0
2020-07-28 12:00:00,64.2,64.23,64.02,64.03,17905.0,52.2159,52.2403,52.0695,52.0776,17905.0
2020-07-28 12:10:00,64.01,64.05,63.87,63.91,35901.0,52.0613,52.0939,51.9475,51.98,35901.0
2020-07-28 12:20:00,63.89,63.91,63.71,63.76,30602.0,51.9637,51.98,51.8173,51.858,30602.0
2020-07-28 12:30:00,63.77,63.91,63.77,63.91,16019.0,51.8661,51.98,51.8661,51.98,16019.0
2020-07-28 12:40:00,63.87,63.87,63.78,63.85,11811.0,51.9475,51.9475,51.8743,51.9312,11811.0
2020-07-28 12:50:00,63.85,63.97,63.82,63.97,16596.0,51.9312,52.0288,51.9068,52.0288,16596.0
2020-07-28 13:00:00,63.97,64.1,63.94,63.97,20144.0,52.0288,52.1345,52.0044,52.0288,20144.0
2020-07-28 13:10:00,63.99,64.02,63.8,63.8,19224.0,52.0451,52.0695,51.8905,51.8905,19224.0
2020-07-28 13:20:00,63.81,63.86,63.68,63.79,24770.0,51.8987,51.9393,51.7929,51.8824,24770.0
2020-07-28 13:30:00,63.81,63.83,63.64,63.69,16862.0,51.8987,51.9149,51.7604,51.8011,16862.0
2020-07-28 13:40:00,63.71,63.88,63.4,63.41,131256.0,51.8173,51.9556,51.5652,51.5733,131256.0
2020-07-28 13:50:00,63.41,63.68,63.4,63.63,22497.0,51.5733,51.7929,51.5652,51.7523,22497.0
2020-07-28 14:00:00,63.62,64.12,63.62,64.08,37435.0,51.7441,52.1508,51.7441,52.1183,37435.0
2020-07-28 14:10:00,64.09,64.17,64.0,64.0,43626.0,52.1264,52.1915,52.0532,52.0532,43626.0
2020-07-28 14:20:00,63.96,64.07,63.89,63.91,41012.0,52.0207,52.1101,51.9637,51.98,41012.0
2020-07-28 14:30:00,63.92,64.07,63.9,64.02,41482.0,51.9881,52.1101,51.9719,52.0695,41482.0
2020-07-28 14:40:00,64.01,64.01,63.88,63.93,21820.0,52.0613,52.0613,51.9556,51.9963,21820.0
2020-07-28 14:50:00,63.93,64.05,63.9,63.97,28194.0,51.9963,52.0939,51.9719,52.0288,28194.0
2020-07-28 15:00:00,63.98,64.01,63.76,63.77,28212.0,52.0369,52.0613,51.858,51.8661,28212.0
2020-07-28 15:10:00,63.78,63.89,63.73,63.86,37942.0,51.8743,51.9637,51.8336,51.9393,37942.0
2020-07-28 15:20:00,63.86,63.87,63.68,63.73,31495.0,51.9393,51.9475,51.7929,51.8336,31495.0
2020-07-28 15:30:00,63.75,63.79,63.64,63.64,37898.0,51.8499,51.8824,51.7604,51.7604,37898.0
2020-07-28 15:40:00,63.66,63.8,63.62,63.67,51500.0,51.7767,51.8905,51.7441,51.7848,51500.0
2020-07-28 15:50:00,63.67,63.73,63.52,63.58,161674.0,51.7848,51.8336,51.6628,51.7116,161674.0
2020-07-29 09:30:00,64.16,64.16,63.71,63.91,65539.0,52.1833,52.1833,51.8173,51.98,65539.0
2020-07-29 09:40:00,63.92,64.19,63.88,64.08,24597.0,51.9881,52.2077,51.9556,52.1183,24597.0
2020-07-29 09:50:00,64.1,64.72,64.09,64.58,58130.0,52.1345,52.6388,52.1264,52.5249,58130.0
2020-07-29 10:00:00,64.57,64.59,64.33,64.54,37787.0,52.5168,52.5331,52.3216,52.4924,37787.0
2020-07-29 10:10:00,64.51,64.52,64.3,64.41,40011.0,52.468,52.4761,52.2972,52.3867,40011.0
2020-07-29 10:20:00,64.41,64.48,64.2,64.32,53127.0,52.3867,52.4436,52.2159,52.3135,53127.0
2020-07-29 10:30:00,64.32,64.7,64.22,64.26,33789.0,52.3135,52.6225,52.2321,52.2647,33789.0
2020-07-29 10:40:00,64.29,64.48,64.25,64.33,21265.0,52.2891,52.4436,52.2565,52.3216,21265.0
2020-07-29 10:50:00,64.34,64.4,64.24,64.34,29641.0,52.3297,52.3785,52.2484,52.3297,29641.0
2020-07-29 11:00:00,64.36,64.59,64.28,64.33,22481.0,52.346,52.5331,52.2809,52.3216,22481.0
2020-07-29 11:10:00,64.32,64.8,64.28,64.64,44009.0,52.3135,52.7039,52.2809,52.5737,44009.0
2020-07-29 11:20:00,64.64,65.09,64.49,65.01,39675.0,52.5737,52.9397,52.4517,52.8747,39675.0
2020-07-29 11:30:00,65.03,65.37,65.03,65.29,45792.0,52.8909,53.1675,52.8909,53.1024,45792.0
2020-07-29 11:40:00,65.27,65.34,65.07,65.14,42445.0,53.0861,53.1431,52.9235,52.9804,42445.0
2020-07-29 11:50:00,65.1,65.37,65.0,65.32,38173.0,52.9479,53.1675,52.8665,53.1268,38173.0
2020-07-29 12:00:00,65.32,65.49,65.32,65.47,23856.0,53.1268,53.2651,53.1268,53.2488,23856.0
2020-07-29 12:10:00,65.41,65.45,65.19,65.29,20475.0,53.2,53.2325,53.0211,53.1024,20475.0
2020-07-29 12:20:00,65.33,65.44,65.31,65.39,27163.0,53.1349,53.2244,53.1187,53.1837,27163.0
2020-07-29 12:30:00,65.37,65.4,65.18,65.26,31713.0,53.1675,53.1919,53.0129,53.078,31713.0
2020-07-29 12:40:00,65.33,65.43,65.26,65.27,15057.0,53.1349,53.2163,53.078,53.0861,15057.0
2020-07-29 12:50:00,65.28,65.29,64.92,64.97,20269.0,53.0943,53.1024,52.8015,52.8421,20269.0
2020-07-29 13:00:00,65.01,65.07,64.93,64.95,19803.0,52.8747,52.9235,52.8096,52.8259,19803.0
2020-07-29 13:10:00,64.95,65.05,64.9,64.98,13361.0,52.8259,52.9072,52.7852,52.8503,13361.0
2020-07-29 13:20:00,64.97,65.11,64.97,65.11,17505.0,52.8421,52.956,52.8421,52.956,17505.0
2020-07-29 13:30:00,65.13,65.17,64.78,64.81,53954.0,52.9723,53.0048,52.6876,52.712,53954.0
2020-07-29 13:40:00,64.75,64.94,64.75,64.84,19950.0,52.6632,52.8177,52.6632,52.7364,19950.0
2020-07-29 13:50:00,64.84,64.92,64.8,64.89,17389.0,52.7364,52.8015,52.7039,52.7771,17389.0
2020-07-29 14:00:00,64.89,65.04,64.84,64.87,29902.0,52.7771,52.8991,52.7364,52.7608,29902.0
2020-07-29 14:10:00,64.88,64.9,64.66,64.85,42909.0,52.7689,52.7852,52.59,52.7445,42909.0
2020-07-29 14:20:00,64.85,64.92,64.8,64.82,24219.0,52.7445,52.8015,52.7039,52.7201,24219.0
2020-07-29 14:30:00,64.83,64.95,64.81,64.92,34546.0,52.7283,52.8259,52.712,52.8015,34546.0
2020-07-29 14:40:00,64.92,65.17,64.92,65.08,34729.0,52.8015,53.0048,52.8015,52.9316,34729.0
2020-07-29 14:50:00,65.12,65.12,64.94,64.98,38977.0,52.9641,52.9641,52.8177,52.8503,38977.0
2020-07-29 15:00:00,64.97,65.05,64.88,65.03,28540.0,52.8421,52.9072,52.7689,52.8909,28540.0
2020-07-29 15:10:00,65.04,65.3,65.03,65.29,40160.0,52.8991,53.1105,52.8909,53.1024,40160.0
2020-07-29 15:20:00,65.31,65.44,65.26,65.38,48579.0,53.1187,53.2244,53.078,53.1756,48579.0
2020-07-29 15:30:00,65.36,65.48,65.24,65.4,85258.0,53.1593,53.2569,53.0617,53.1919,85258.0
2020-07-29 15:40:00,65.42,65.56,65.31,65.41,105038.0,53.2081,53.322,53.1187,53.2,105038.0
2020-07-29 15:50:00,65.37,65.59,65.28,65.58,196822.0,53.1675,53.3464,53.0943,53.3383,196822.0
2020-07-30 09:30:00,64.01,64.21,62.91,63.15,174666.0,52.0613,52.224,51.1667,51.3619,174666.0
2020-07-30 09:40:00,63.18,63.34,62.36,62.39,72756.0,51.3863,51.5164,50.7193,50.7437,72756.0
2020-07-30 09:50:00,62.35,62.49,62.01,62.14,68958.0,50.7112,50.8251,50.4347,50.5404,68958.0
2020-07-30 10:00:00,62.12,62.21,61.61,61.98,90159.0,50.5241,50.5973,50.1093,50.4103,90159.0
2020-07-30 10:10:00,62.0,62.3,61.94,62.15,58093.0,50.4265,50.6705,50.3777,50.5485,58093.0
2020-07-30 10:20:00,62.12,62.16,61.9,62.15,36839.0,50.5241,50.5567,50.3452,50.5485,36839.0
2020-07-30 10:30:00,62.1,62.11,61.3,61.4,80698.0,50.5079,50.516,49.8572,49.9385,80698.0
2020-07-30 10:40:00,61.35,61.65,61.32,61.5,43822.0,49.8979,50.1419,49.8735,50.0199,43822.0
2020-07-30 10:50:00,61.52,61.79,61.43,61.69,31976.0,50.0361,50.2557,49.9629,50.1744,31976.0
2020-07-30 11:00:00,61.73,62.59,61.62,62.59,49725.0,50.2069,50.9064,50.1175,50.9064,49725.0
2020-07-30 11:10:00,62.59,62.84,62.43,62.81,40329.0,50.9064,51.1097,50.7763,51.0853,40329.0
2020-07-30 11:20:00,62.82,62.92,62.32,62.4,40006.0,51.0935,51.1748,50.6868,50.7519,40006.0
2020-07-30 11:30:00,62.39,62.46,62.13,62.18,40982.0,50.7437,50.8007,50.5323,50.5729,40982.0
2020-07-30 11:40:00,62.18,62.38,62.17,62.29,37816.0,50.5729,50.7356,50.5648,50.6624,37816.0
2020-07-30 11:50:00,62.3,62.6,62.23,62.52,41195.0,50.6705,50.9145,50.6136,50.8495,41195.0
2020-07-30 12:00:00,62.55,62.61,62.39,62.54,25167.0,50.8739,50.9227,50.7437,50.8657,25167.0
2020-07-30 12:10:00,62.53,62.77,62.39,62.66,35663.0,50.8576,51.0528,50.7437,50.9633,35663.0
2020-07-30 12:20:00,62.66,62.72,62.59,62.66,14836.0,50.9633,51.0121,50.9064,50.9633,14836.0
2020-07-30 12:30:00,62.66,62.84,62.66,62.75,20709.0,50.9633,51.1097,50.9633,51.0365,20709.0
2020-07-30 12:40:00,62.75,62.81,62.64,62.72,17332.0,51.0365,51.0853,50.9471,51.0121,17332.0
2020-07-30 12:50:00,62.69,63.11,62.69,62.92,31971.0,50.9877,51.3293,50.9877,51.1748,31971.0
2020-07-30 13:00:00,62.9,63.18,62.89,62.99,20958.0,51.1585,51.3863,51.1504,51.2317,20958.0
2020-07-30 13:10:00,62.97,63.01,62.9,62.97,15544.0,51.2155,51.248,51.1585,51.2155,15544.0
2020-07-30 13:20:00,62.94,62.94,62.49,62.62,25095.0,51.1911,51.1911,50.8251,50.9308,25095.0
2020-07-30 13:30:00,62.6,62.67,62.52,62.52,19542.0,50.9145,50.9715,50.8495,50.8495,19542.0
2020-07-30 13:40:00,62.52,62.63,62.46,62.46,28231.0,50.8495,50.9389,50.8007,50.8007,28231.0
2020-07-30 13:50:00,62.47,62.65,62.43,62.49,29117.0,50.8088,50.9552,50.7763,50.8251,29117.0
2020-07-30 14:00:00,62.49,62.88,62.48,62.84,48698.0,50.8251,51.1423,50.8169,51.1097,48698.0
2020-07-30 14:10:00,62.82,62.83,62.62,62.71,34668.0,51.0935,51.1016,50.9308,51.004,34668.0
2020-07-30 14:20:00,62.69,62.76,62.66,62.68,21755.0,50.9877,51.0447,50.9633,50.9796,21755.0
2020-07-30 14:30:00,62.69,62.88,62.64,62.82,36893.0,50.9877,51.1423,50.9471,51.0935,36893.0
2020-07-30 14:40:00,62.82,63.02,62.81,62.99,69760.0,51.0935,51.2561,51.0853,51.2317,69760.0
2020-07-30 14:50:00,62.96,62.98,62.85,62.92,34703.0,51.2073,51.2236,51.1179,51.1748,34703.0
2020-07-30 15:00:00,62.95,63.03,62.85,62.99,40399.0,51.1992,51.2643,51.1179,51.2317,40399.0
2020-07-30 15:10:00,62.99,63.3,62.91,63.29,85366.0,51.2317,51.4839,51.1667,51.4757,85366.0
2020-07-30 15:20:00,63.28,63.4,63.19,63.35,50715.0,51.4676,51.5652,51.3944,51.5245,50715.0
2020-07-30 15:30:00,63.36,63.57,63.26,63.26,92664.0,51.5327,51.7035,51.4513,51.4513,92664.0
2020-07-30 15:40:00,63.25,63.36,63.14,63.22,117997.0,51.4432,51.5327,51.3537,51.4188,117997.0
2020-07-30 15:50:00,63.2,63.25,63.01,63.19,317984.0,51.4025,51.4432,51.248,51.3944,317984.0
2020-07-31 09:30:00,61.37,62.54,61.01,61.58,151947.0,49.9141,50.8657,49.6213,50.0849,151947.0
2020-07-31 09:40:00,61.57,62.2,61.47,61.52,104994.0,50.0768,50.5892,49.9955,50.0361,104994.0
2020-07-31 09:50:00,61.57,62.23,61.41,62.11,80077.0,50.0768,50.6136,49.9467,50.516,80077.0
2020-07-31 10:00:00,62.17,62.94,61.97,62.91,76403.0,50.5648,51.1911,50.4021,51.1667,76403.0
2020-07-31 10:10:00,62.88,63.1,62.7,62.91,68700.0,51.1423,51.3212,50.9959,51.1667,68700.0
2020-07-31 10:20:00,62.89,62.99,61.6,61.74,108718.0,51.1504,51.2317,50.1012,50.2151,108718.0
2020-07-31 10:30:00,61.74,61.82,61.37,61.44,110432.0,50.2151,50.2801,49.9141,49.9711,110432.0
2020-07-31 10:40:00,61.43,61.53,61.06,61.15,79054.0,49.9629,50.0443,49.662,49.7352,79054.0
2020-07-31 10:50:00,61.18,61.46,61.1,61.33,66912.0,49.7596,49.9873,49.6945,49.8816,66912.0
2020-07-31 11:00:00,61.33,61.57,61.02,61.04,79852.0,49.8816,50.0768,49.6295,49.6457,79852.0
2020-07-31 11:10:00,61.05,61.19,60.67,61.19,218113.0,49.6539,49.7677,49.3448,49.7677,218113.0
2020-07-31 11:20:00,61.18,61.75,61.03,61.75,101646.0,49.7596,50.2232,49.6376,50.2232,101646.0
2020-07-31 11:30:00,61.78,61.78,61.18,61.27,71175.0,50.2476,50.2476,49.7596,49.8328,71175.0
2020-07-31 11:40:00,61.31,61.58,61.24,61.42,126547.0,49.8653,50.0849,49.8084,49.9548,126547.0
2020-07-31 11:50:00,61.42,61.44,60.84,60.97,54961.0,49.9548,49.9711,49.4831,49.5888,54961.0
2020-07-31 12:00:00,60.95,61.01,60.6,60.67,71462.0,49.5725,49.6213,49.2879,49.3448,71462.0
2020-07-31 12:10:00,60.69,60.92,60.59,60.66,64279.0,49.3611,49.5481,49.2797,49.3367,64279.0
2020-07-31 12:20:00,60.68,61.4,60.64,61.33,70498.0,49.3529,49.9385,49.3204,49.8816,70498.0
2020-07-31 12:30:00,61.34,61.43,61.1,61.25,39080.0,49.8897,49.9629,49.6945,49.8165,39080.0
2020-07-31 12:40:00,61.26,61.37,61.16,61.22,33256.0,49.8247,49.9141,49.7433,49.7921,33256.0
2020-07-31 12:50:00,61.21,61.26,61.06,61.14,34595.0,49.784,49.8247,49.662,49.7271,34595.0
2020-07-31 13:00:00,61.12,61.12,60.9,60.98,37309.0,49.7108,49.7108,49.5319,49.5969,37309.0
2020-07-31 13:10:00,60.98,61.22,60.98,61.2,47215.0,49.5969,49.7921,49.5969,49.7759,47215.0
2020-07-31 13:20:00,61.2,61.36,61.14,61.2,84738.0,49.7759,49.906,49.7271,49.7759,84738.0
2020-07-31 13:30:00,61.22,61.32,61.17,61.21,25114.0,49.7921,49.8735,49.7515,49.784,25114.0
2020-07-31 13:40:00,61.22,61.54,61.2,61.45,77712.0,49.7921,50.0524,49.7759,49.9792,77712.0
2020-07-31 13:50:00,61.44,61.59,61.27,61.48,49571.0,49.9711,50.0931,49.8328,50.0036,49571.0
2020-07-31 14:00:00,61.5,61.59,61.17,61.21,63952.0,50.0199,50.0931,49.7515,49.784,63952.0
2020-07-31 14:10:00,61.21,61.35,61.11,61.31,31439.0,49.784,49.8979,49.7027,49.8653,31439.0
2020-07-31 14:20:00,61.31,61.47,61.16,61.39,31353.0,49.8653,49.9955,49.7433,49.9304,31353.0
2020-07-31 14:30:00,61.41,61.43,61.16,61.24,38977.0,49.9467,49.9629,49.7433,49.8084,38977.0
2020-07-31 14:40:00,61.22,61.28,61.11,61.12,38781.0,49.7921,49.8409,49.7027,49.7108,38781.0
2020-07-31 14:50:00,61.13,61.36,61.13,61.34,34405.0,49.7189,49.906,49.7189,49.8897,34405.0
2020-07-31 15:00:00,61.34,61.46,61.28,61.36,38252.0,49.8897,49.9873,49.8409,49.906,38252.0
2020-07-31 15:10:00,61.35,61.39,61.13,61.18,43144.0,49.8979,49.9304,49.7189,49.7596,43144.0
2020-07-31 15:20:00,61.19,61.33,61.11,61.33,43283.0,49.7677,49.8816,49.7027,49.8816,43283.0
2020-07-31 15:30:00,61.34,61.4,61.21,61.32,69260.0,49.8897,49.9385,49.784,49.8735,69260.0
2020-07-31 15:40:00,61.31,61.55,61.21,61.5,172518.0,49.8653,50.0605,49.784,50.0199,172518.0
2020-07-31 15:50:00,61.41,62.16,61.34,62.01,497918.0,49.9467,50.5567,49.8897,50.4347,497918.0
2020-08-03 09:30:00,61.31,62.0,60.61,61.0,218413.0,49.8653,50.4265,49.296,49.6132,218413.0
2020-08-03 09:40:00,61.0,61.03,60.42,60.68,127039.0,49.6132,49.6376,49.1415,49.3529,127039.0
2020-08-03 09:50:00,60.66,61.13,60.61,60.63,152712.0,49.3367,49.7189,49.296,49.3123,152712.0
2020-08-03 10:00:00,60.61,60.75,60.32,60.42,199042.0,49.296,49.4099,49.0601,49.1415,199042.0
2020-08-03 10:10:00,60.43,60.93,60.42,60.66,92997.0,49.1496,49.5563,49.1415,49.3367,92997.0
2020-08-03 10:20:00,60.69,60.69,60.06,60.14,81681.0,49.3611,49.3611,48.8487,48.9137,81681.0
2020-08-03 10:30:00,60.11,60.58,60.06,60.53,90594.0,48.8893,49.2716,48.8487,49.2309,90594.0
2020-08-03 10:40:00,60.51,60.72,60.48,60.52,51191.0,49.2147,49.3855,49.1903,49.2228,51191.0
2020-08-03 10:50:00,60.55,60.56,60.3,60.39,64742.0,49.2472,49.2553,49.0439,49.1171,64742.0
2020-08-03 11:00:00,60.36,60.47,60.23,60.45,61845.0,49.0927,49.1821,48.9869,49.1659,61845.0
2020-08-03 11:10:00,60.44,60.44,60.21,60.25,64698.0,49.1577,49.1577,48.9707,49.0032,64698.0
2020-08-03 11:20:00,60.26,60.36,60.12,60.23,54910.0,49.0113,49.0927,48.8975,48.9869,54910.0
2020-08-03 11:30:00,60.24,60.37,60.19,60.33,44975.0,48.9951,49.1008,48.9544,49.0683,44975.0
2020-08-03 11:40:00,60.34,60.38,60.11,60.11,44822.0,49.0764,49.1089,48.8893,48.8893,44822.0
2020-08-03 11:50:00,60.1,60.19,60.03,60.12,75090.0,48.8812,48.9544,48.8243,48.8975,75090.0
2020-08-03 12:00:00,60.09,60.27,60.07,60.21,47684.0,48.8731,49.0195,48.8568,48.9707,47684.0
2020-08-03 12:10:00,60.22,60.25,60.08,60.18,43218.0,48.9788,49.0032,48.8649,48.9463,43218.0
2020-08-03 12:20:00,60.16,60.23,60.09,60.12,49613.0,48.93,48.9869,48.8731,48.8975,49613.0
2020-08-03 12:30:00,60.11,60.16,60.08,60.13,43389.0,48.8893,48.93,48.8649,48.9056,43389.0
2020-08-03 12:40:00,60.12,60.2,60.05,60.1,97530.0,48.8975,48.9625,48.8405,48.8812,97530.0
2020-08-03 12:50:00,60.09,60.19,60.09,60.12,37794.0,48.8731,48.9544,48.8731,48.8975,37794.0
2020-08-03 13:00:00,60.12,60.21,60.1,60.2,40873.0,48.8975,48.9707,48.8812,48.9625,40873.0
2020-08-03 13:10:00,60.21,60.31,60.08,60.28,39666.0,48.9707,49.052,48.8649,49.0276,39666.0
2020-08-03 13:20:00,60.26,60.7,60.26,60.7,64301.0,49.0113,49.3692,49.0113,49.3692,64301.0
2020-08-03 13:30:00,60.7,60.96,60.66,60.95,41653.0,49.3692,49.5807,49.3367,49.5725,41653.0
2020-08-03 13:40:00,60.97,61.05,60.89,60.98,37697.0,49.5888,49.6539,49.5237,49.5969,37697.0
2020-08-03 13:50:00,60.98,61.15,60.95,61.11,42566.0,49.5969,49.7352,49.5725,49.7027,42566.0
2020-08-03 14:00:00,61.09,61.17,61.02,61.13,33019.0,49.6864,49.7515,49.6295,49.7189,33019.0
2020-08-03 14:10:00,61.14,61.2,61.02,61.06,32432.0,49.7271,49.7759,49.6295,49.662,32432.0
2020-08-03 14:20:00,61.08,61.2,61.03,61.16,50713.0,49.6783,49.7759,49.6376,49.7433,50713.0
2020-08-03 14:30:00,61.14,61.14,61.0,61.06,66673.0,49.7271,49.7271,49.6132,49.662,66673.0
2020-08-03 14:40:00,61.08,61.45,61.04,61.32,45410.0,49.6783,49.9792,49.6457,49.8735,45410.0
2020-08-03 14:50:00,61.3,61.36,61.16,61.27,37672.0,49.8572,49.906,49.7433,49.8328,37672.0
2020-08-03 15:00:00,61.26,61.46,61.23,61.46,58435.0,49.8247,49.9873,49.8003,49.9873,58435.0
2020-08-03 15:10:00,61.46,61.65,61.45,61.56,56840.0,49.9873,50.1419,49.9792,50.0687,56840.0
2020-08-03 15:20:00,61.56,61.62,61.45,61.56,49771.0,50.0687,50.1175,49.9792,50.0687,49771.0
2020-08-03 15:30:00,61.57,61.73,61.51,61.6,62954.0,50.0768,50.2069,50.028,50.1012,62954.0
2020-08-03 15:40:00,61.59,61.59,61.23,61.28,99842.0,50.0931,50.0931,49.8003,49.8409,99842.0
2020-08-03 15:50:00,61.28,61.28,61.03,61.11,336887.0,49.8409,49.8409,49.6376,49.7027,336887.0
2020-08-04 09:30:00,60.75,60.75,60.12,60.54,160718.0,49.4099,49.4099,48.8975,49.2391,160718.0
2020-08-04 09:40:00,60.54,60.55,60.13,60.29,129388.0,49.2391,49.2472,48.9056,49.0357,129388.0
2020-08-04 09:50:00,60.28,60.46,60.15,60.4,178698.0,49.0276,49.174,48.9219,49.1252,178698.0
2020-08-04 10:00:00,60.36,60.75,60.36,60.74,156424.0,49.0927,49.4099,49.0927,49.4017,156424.0
2020-08-04 10:10:00,60.75,61.07,60.66,60.87,124472.0,49.4099,49.6701,49.3367,49.5075,124472.0
2020-08-04 10:20:00,60.87,60.9,60.51,60.53,92152.0,49.5075,49.5319,49.2147,49.2309,92152.0
2020-08-04 10:30:00,60.55,60.64,60.39,60.59,57402.0,49.2472,49.3204,49.1171,49.2797,57402.0
2020-08-04 10:40:00,60.58,60.84,60.58,60.75,141985.0,49.2716,49.4831,49.2716,49.4099,141985.0
2020-08-04 10:50:00,60.76,60.96,60.68,60.77,58349.0,49.418,49.5807,49.3529,49.4261,58349.0
2020-08-04 11:00:00,60.79,60.88,60.73,60.75,57744.0,49.4424,49.5156,49.3936,49.4099,57744.0
2020-08-04 11:10:00,60.75,61.2,60.67,60.97,49096.0,49.4099,49.7759,49.3448,49.5888,49096.0
2020-08-04 11:20:00,61.03,61.47,61.02,61.3,56111.0,49.6376,49.9955,49.6295,49.8572,56111.0
2020-08-04 11:30:00,61.3,61.6,61.24,61.6,34418.0,49.8572,50.1012,49.8084,50.1012,34418.0
2020-08-04 11:40:00,61.6,61.74,61.52,61.62,54666.0,50.1012,50.2151,50.0361,50.1175,54666.0
2020-08-04 11:50:00,61.6,61.68,61.43,61.48,30998.0,50.1012,50.1663,49.9629,50.0036,30998.0
2020-08-04 12:00:00,61.49,61.53,61.4,61.47,18685.0,50.0117,50.0443,49.9385,49.9955,18685.0
2020-08-04 12:10:00,61.46,61.46,61.27,61.39,26562.0,49.9873,49.9873,49.8328,49.9304,26562.0
2020-08-04 12:20:00,61.39,61.73,61.34,61.66,30765.0,49.9304,50.2069,49.8897,50.15,30765.0
2020-08-04 12:30:00,61.67,62.09,61.67,62.02,79801.0,50.1581,50.4997,50.1581,50.4428,79801.0
2020-08-04 12:40:00,62.02,62.14,61.89,61.9,27045.0,50.4428,50.5404,50.3371,50.3452,27045.0
2020-08-04 12:50:00,61.91,62.03,61.78,61.87,36919.0,50.3533,50.4509,50.2476,50.3208,36919.0
2020-08-04 13:00:00,61.88,61.92,61.79,61.82,35183.0,50.3289,50.3615,50.2557,50.2801,35183.0
2020-08-04 13:10:00,61.81,62.1,61.8,62.05,26604.0,50.272,50.5079,50.2639,50.4672,26604.0
2020-08-04 13:20:00,62.05,62.27,62.05,62.23,21744.0,50.4672,50.6461,50.4672,50.6136,21744.0
2020-08-04 13:30:00,62.25,62.28,62.14,62.2,24887.0,50.6299,50.6543,50.5404,50.5892,24887.0
2020-08-04 13:40:00,62.2,62.27,62.1,62.14,41482.0,50.5892,50.6461,50.5079,50.5404,41482.0
2020-08-04 13:50:00,62.15,62.18,62.02,62.05,31218.0,50.5485,50.5729,50.4428,50.4672,31218.0
2020-08-04 14:00:00,62.04,62.27,62.04,62.15,27041.0,50.4591,50.6461,50.4591,50.5485,27041.0
2020-08-04 14:10:00,62.17,62.33,62.16,62.23,28082.0,50.5648,50.6949,50.5567,50.6136,28082.0
2020-08-04 14:20:00,62.23,62.27,62.05,62.09,27578.0,50.6136,50.6461,50.4672,50.4997,27578.0
2020-08-04 14:30:00,62.08,62.09,61.89,61.89,53098.0,50.4916,50.4997,50.3371,50.3371,53098.0
2020-08-04 14:40:00,61.89,61.97,61.84,61.89,34790.0,50.3371,50.4021,50.2964,50.3371,34790.0
2020-08-04 14:50:00,61.89,62.09,61.89,62.09,26453.0,50.3371,50.4997,50.3371,50.4997,26453.0
2020-08-04 15:00:00,62.1,62.13,61.9,61.91,38631.0,50.5079,50.5323,50.3452,50.3533,38631.0
2020-08-04 15:10:00,61.92,62.13,61.85,62.07,35768.0,50.3615,50.5323,50.3045,50.4835,35768.0
2020-08-04 15:20:00,62.07,62.16,61.99,62.12,38340.0,50.4835,50.5567,50.4184,50.5241,38340.0
2020-08-04 15:30:00,62.1,62.13,61.98,62.0,62477.0,50.5079,50.5323,50.4103,50.4265,62477.0
2020-08-04 15:40:00,62.01,62.01,61.86,61.92,52665.0,50.4347,50.4347,50.3127,50.3615,52665.0
2020-08-04 15:50:00,61.91,62.01,61.73,61.85,239614.0,50.3533,50.4347,50.2069,50.3045,239614.0
2020-08-05 09:30:00,63.12,63.12,62.08,62.41,126275.0,51.3375,51.3375,50.4916,50.76,126275.0
2020-08-05 09:40:00,62.46,62.53,62.0,62.09,57848.0,50.8007,50.8576,50.4265,50.4997,57848.0
2020-08-05 09:50:00,62.07,62.13,61.64,61.67,49705.0,50.4835,50.5323,50.1337,50.1581,49705.0
2020-08-05 10:00:00,61.71,62.49,61.71,62.47,98869.0,50.1907,50.8251,50.1907,50.8088,98869.0
2020-08-05 10:10:00,62.45,62.49,61.93,61.94,55188.0,50.7925,50.8251,50.3696,50.3777,55188.0
2020-08-05 10:20:00,61.91,62.12,61.84,62.01,31441.0,50.3533,50.5241,50.2964,50.4347,31441.0
2020-08-05 10:30:00,61.96,62.15,61.92,61.95,36115.0,50.394,50.5485,50.3615,50.3859,36115.0
2020-08-05 10:40:00,61.94,62.11,61.78,62.11,42983.0,50.3777,50.516,50.2476,50.516,42983.0
2020-08-05 10:50:00,62.12,62.26,62.0,62.01,34036.0,50.5241,50.638,50.4265,50.4347,34036.0
2020-08-05 11:00:00,62.02,62.39,62.0,62.33,50276.0,50.4428,50.7437,50.4265,50.6949,50276.0
2020-08-05 11:10:00,62.35,62.49,62.17,62.33,40564.0,50.7112,50.8251,50.5648,50.6949,40564.0
2020-08-05 11:20:00,62.33,62.42,62.07,62.26,42061.0,50.6949,50.7681,50.4835,50.638,42061.0
2020-08-05 11:30:00,62.25,62.25,62.01,62.03,32981.0,50.6299,50.6299,50.4347,50.4509,32981.0
2020-08-05 11:40:00,62.05,62.12,61.88,61.91,51509.0,50.4672,50.5241,50.3289,50.3533,51509.0
2020-08-05 11:50:00,61.89,61.97,61.81,61.9,36999.0,50.3371,50.4021,50.272,50.3452,36999.0
2020-08-05 12:00:00,61.91,62.06,61.79,61.88,27405.0,50.3533,50.4753,50.2557,50.3289,27405.0
2020-08-05 12:10:00,61.88,61.89,61.61,61.68,22031.0,50.3289,50.3371,50.1093,50.1663,22031.0
2020-08-05 12:20:00,61.66,61.67,61.51,61.6,46078.0,50.15,50.1581,50.028,50.1012,46078.0
2020-08-05 12:30:00,61.6,61.84,61.57,61.82,48593.0,50.1012,50.2964,50.0768,50.2801,48593.0
2020-08-05 12:40:00,61.81,61.83,61.6,61.74,24401.0,50.272,50.2883,50.1012,50.2151,24401.0
2020-08-05 12:50:00,61.73,61.74,61.54,61.65,27882.0,50.2069,50.2151,50.0524,50.1419,27882.0
2020-08-05 13:00:00,61.65,61.66,61.38,61.41,67760.0,50.1419,50.15,49.9223,49.9467,67760.0
2020-08-05 13:10:00,61.4,61.42,61.01,61.31,78633.0,49.9385,49.9548,49.6213,49.8653,78633.0
2020-08-05 13:20:00,61.3,61.38,61.15,61.16,31608.0,49.8572,49.9223,49.7352,49.7433,31608.0
2020-08-05 13:30:00,61.15,61.2,61.04,61.09,32877.0,49.7352,49.7759,49.6457,49.6864,32877.0
2020-08-05 13:40:00,61.1,61.21,61.06,61.09,35117.0,49.6945,49.784,49.662,49.6864,35117.0
2020-08-05 13:50:00,61.1,61.17,61.08,61.12,31657.0,49.6945,49.7515,49.6783,49.7108,31657.0
2020-08-05 14:00:00,61.13,61.18,60.83,60.86,54073.0,49.7189,49.7596,49.4749,49.4993,54073.0
2020-08-05 14:10:00,60.85,60.91,60.68,60.68,52262.0,49.4912,49.54,49.3529,49.3529,52262.0
2020-08-05 14:20:00,60.68,60.7,60.53,60.59,57378.0,49.3529,49.3692,49.2309,49.2797,57378.0
2020-08-05 14:30:00,60.58,60.91,60.58,60.71,100887.0,49.2716,49.54,49.2716,49.3773,100887.0
2020-08-05 14:40:00,60.71,60.88,60.64,60.85,60427.0,49.3773,49.5156,49.3204,49.4912,60427.0
2020-08-05 14:50:00,60.86,60.95,60.75,60.78,44726.0,49.4993,49.5725,49.4099,49.4343,44726.0
2020-08-05 15:00:00,60.79,61.01,60.78,60.9,53133.0,49.4424,49.6213,49.4343,49.5319,53133.0
2020-08-05 15:10:00,60.89,60.94,60.79,60.85,37615.0,49.5237,49.5644,49.4424,49.4912,37615.0
2020-08-05 15:20:00,60.84,60.92,60.77,60.83,52013.0,49.4831,49.5481,49.4261,49.4749,52013.0
2020-08-05 15:30:00,60.83,61.77,60.83,61.75,191424.0,49.4749,50.2395,49.4749,50.2232,191424.0
2020-08-05 15:40:00,61.74,62.9,61.34,61.73,653021.0,50.2151,51.1585,49.8897,50.2069,653021.0
2020-08-05 15:50:00,61.74,62.22,61.72,61.94,656756.0,50.2151,50.6055,50.1988,50.3777,656756.0
2020-08-06 09:30:00,61.13,62.17,61.0,61.72,125497.0,49.7189,50.5648,49.6132,50.1988,125497.0
2020-08-06 09:40:00,61.75,62.39,61.7,62.35,55830.0,50.2232,50.7437,50.1825,50.7112,55830.0
2020-08-06 09:50:00,62.31,62.75,62.27,62.7,45222.0,50.6787,51.0365,50.6461,50.9959,45222.0
2020-08-06 10:00:00,62.71,62.83,62.25,62.27,39446.0,51.004,51.1016,50.6299,50.6461,39446.0
2020-08-06 10:10:00,62.27,62.51,62.16,62.39,36502.0,50.6461,50.8413,50.5567,50.7437,36502.0
2020-08-06 10:20:00,62.35,62.95,62.35,62.82,54649.0,50.7112,51.1992,50.7112,51.0935,54649.0
2020-08-06 10:30:00,62.82,62.92,62.08,62.11,74377.0,51.0935,51.1748,50.4916,50.516,74377.0
2020-08-06 10:40:00,62.11,62.27,61.88,61.99,43447.0,50.516,50.6461,50.3289,50.4184,43447.0
2020-08-06 10:50:00,61.99,62.29,61.94,62.12,52725.0,50.4184,50.6624,50.3777,50.5241,52725.0
2020-08-06 11:00:00,62.12,62.13,61.84,61.88,27223.0,50.5241,50.5323,50.2964,50.3289,27223.0
2020-08-06 11:10:00,61.89,61.93,61.58,61.59,37074.0,50.3371,50.3696,50.0849,50.0931,37074.0
2020-08-06 11:20:00,61.61,61.7,61.53,61.63,33873.0,50.1093,50.1825,50.0443,50.1256,33873.0
2020-08-06 11:30:00,61.55,61.58,61.27,61.3,44657.0,50.0605,50.0849,49.8328,49.8572,44657.0
2020-08-06 11:40:00,61.31,61.38,61.14,61.35,46282.0,49.8653,49.9223,49.7271,49.8979,46282.0
2020-08-06 11:50:00,61.34,61.59,61.3,61.5,30881.0,49.8897,50.0931,49.8572,50.0199,30881.0
2020-08-06 12:00:00,61.5,61.68,61.42,61.42,30650.0,50.0199,50.1663,49.9548,49.9548,30650.0
2020-08-06 12:10:00,61.45,61.53,61.39,61.4,45777.0,49.9792,50.0443,49.9304,49.9385,45777.0
2020-08-06 12:20:00,61.41,61.49,61.32,61.49,37585.0,49.9467,50.0117,49.8735,50.0117,37585.0
2020-08-06 12:30:00,61.5,61.56,61.43,61.44,23758.0,50.0199,50.0687,49.9629,49.9711,23758.0
2020-08-06 12:40:00,61.45,61.46,61.18,61.18,33029.0,49.9792,49.9873,49.7596,49.7596,33029.0
2020-08-06 12:50:00,61.19,61.38,61.17,61.38,20803.0,49.7677,49.9223,49.7515,49.9223,20803.0
2020-08-06 13:00:00,61.37,61.42,61.29,61.39,31236.0,49.9141,49.9548,49.8491,49.9304,31236.0
2020-08-06 13:10:00,61.35,61.4,61.21,61.27,33629.0,49.8979,49.9385,49.784,49.8328,33629.0
2020-08-06 13:20:00,61.28,61.35,61.23,61.34,23762.0,49.8409,49.8979,49.8003,49.8897,23762.0
2020-08-06 13:30:00,61.36,61.46,61.33,61.37,22238.0,49.906,49.9873,49.8816,49.9141,22238.0
2020-08-06 13:40:00,61.35,61.35,61.17,61.2,35684.0,49.8979,49.8979,49.7515,49.7759,35684.0
2020-08-06 13:50:00,61.21,61.23,61.0,61.05,47308.0,49.784,49.8003,49.6132,49.6539,47308.0
2020-08-06 14:00:00,61.03,61.13,60.97,60.99,35658.0,49.6376,49.7189,49.5888,49.6051,35658.0
2020-08-06 14:10:00,60.98,60.99,60.87,60.9,27528.0,49.5969,49.6051,49.5075,49.5319,27528.0
2020-08-06 14:20:00,60.89,60.97,60.8,60.83,82749.0,49.5237,49.5888,49.4505,49.4749,82749.0
2020-08-06 14:30:00,60.83,61.07,60.77,60.99,79663.0,49.4749,49.6701,49.4261,49.6051,79663.0
2020-08-06 14:40:00,60.99,61.14,60.91,61.1,45495.0,49.6051,49.7271,49.54,49.6945,45495.0
2020-08-06 14:50:00,61.08,61.21,60.97,60.99,40072.0,49.6783,49.784,49.5888,49.6051,40072.0
2020-08-06 15:00:00,60.97,61.08,60.89,61.0,58292.0,49.5888,49.6783,49.5237,49.6132,58292.0
2020-08-06 15:10:00,60.99,61.05,60.85,60.86,49517.0,49.6051,49.6539,49.4912,49.4993,49517.0
2020-08-06 15:20:00,60.86,60.89,60.77,60.83,65610.0,49.4993,49.5237,49.4261,49.4749,65610.0
2020-08-06 15:30:00,60.84,60.88,60.76,60.85,70094.0,49.4831,49.5156,49.418,49.4912,70094.0
2020-08-06 15:40:00,60.84,60.84,60.67,60.72,86562.0,49.4831,49.4831,49.3448,49.3855,86562.0
2020-08-06 15:50:00,60.74,60.98,60.72,60.98,226874.0,49.4017,49.5969,49.3855,49.5969,226874.0
2020-08-07 09:30:00,60.6,60.69,60.14,60.35,76801.0,49.2879,49.3611,48.9137,49.0845,76801.0
2020-08-07 09:40:00,60.34,60.84,60.3,60.8,33893.0,49.0764,49.4831,49.0439,49.4505,33893.0
2020-08-07 09:50:00,60.86,61.03,60.77,60.91,36350.0,49.4993,49.6376,49.4261,49.54,36350.0
2020-08-07 10:00:00,60.83,61.18,60.82,61.18,39477.0,49.4749,49.7596,49.4668,49.7596,39477.0
2020-08-07 10:10:00,61.14,61.38,61.03,61.1,64584.0,49.7271,49.9223,49.6376,49.6945,64584.0
2020-08-07 10:20:00,61.1,61.53,61.07,61.51,117875.0,49.6945,50.0443,49.6701,50.028,117875.0
2020-08-07 10:30:00,61.52,61.66,61.49,61.62,62573.0,50.0361,50.15,50.0117,50.1175,62573.0
2020-08-07 10:40:00,61.62,61.66,61.36,61.39,40701.0,50.1175,50.15,49.906,49.9304,40701.0
2020-08-07 10:50:00,61.37,61.63,61.34,61.63,120852.0,49.9141,50.1256,49.8897,50.1256,120852.0
2020-08-07 11:00:00,61.61,61.72,61.55,61.62,58314.0,50.1093,50.1988,50.0605,50.1175,58314.0
2020-08-07 11:10:00,61.64,61.69,61.37,61.42,32160.0,50.1337,50.1744,49.9141,49.9548,32160.0
2020-08-07 11:20:00,61.42,61.58,61.39,61.58,28748.0,49.9548,50.0849,49.9304,50.0849,28748.0
2020-08-07 11:30:00,61.56,61.68,61.52,61.59,27075.0,50.0687,50.1663,50.0361,50.0931,27075.0
2020-08-07 11:40:00,61.59,61.72,61.54,61.65,26427.0,50.0931,50.1988,50.0524,50.1419,26427.0
2020-08-07 11:50:00,61.64,61.82,61.64,61.77,27782.0,50.1337,50.2801,50.1337,50.2395,27782.0
2020-08-07 12:00:00,61.75,61.97,61.7,61.88,37061.0,50.2232,50.4021,50.1825,50.3289,37061.0
2020-08-07 12:10:00,61.89,62.11,61.84,61.97,49951.0,50.3371,50.516,50.2964,50.4021,49951.0
2020-08-07 12:20:00,61.98,62.04,61.88,61.99,22053.0,50.4103,50.4591,50.3289,50.4184,22053.0
2020-08-07 12:30:00,61.98,62.04,61.91,62.01,17512.0,50.4103,50.4591,50.3533,50.4347,17512.0
2020-08-07 12:40:00,62.02,62.04,61.89,62.0,44914.0,50.4428,50.4591,50.3371,50.4265,44914.0
2020-08-07 12:50:00,61.98,62.06,61.95,62.0,55931.0,50.4103,50.4753,50.3859,50.4265,55931.0
2020-08-07 13:00:00,62.0,62.13,61.86,61.86,42666.0,50.4265,50.5323,50.3127,50.3127,42666.0
2020-08-07 13:10:00,61.85,62.1,61.79,62.09,57679.0,50.3045,50.5079,50.2557,50.4997,57679.0
2020-08-07 13:20:00,62.1,62.19,61.95,61.97,38246.0,50.5079,50.5811,50.3859,50.4021,38246.0
2020-08-07 13:30:00,61.94,62.06,61.93,62.04,71110.0,50.3777,50.4753,50.3696,50.4591,71110.0
2020-08-07 13:40:00,62.03,62.2,62.01,62.09,52937.0,50.4509,50.5892,50.4347,50.4997,52937.0
2020-08-07 13:50:00,62.08,62.09,61.94,62.02,34796.0,50.4916,50.4997,50.3777,50.4428,34796.0
2020-08-07 14:00:00,62.02,62.03,61.78,61.84,81236.0,50.4428,50.4509,50.2476,50.2964,81236.0
2020-08-07 14:10:00,61.84,62.13,61.84,62.1,39961.0,50.2964,50.5323,50.2964,50.5079,39961.0
2020-08-07 14:20:00,62.11,62.2,62.11,62.14,57319.0,50.516,50.5892,50.516,50.5404,57319.0
2020-08-07 14:30:00,62.14,62.2,62.09,62.12,35092.0,50.5404,50.5892,50.4997,50.5241,35092.0
2020-08-07 14:40:00,62.11,62.29,62.05,62.22,32213.0,50.516,50.6624,50.4672,50.6055,32213.0
2020-08-07 14:50:00,62.2,62.26,61.99,62.23,35988.0,50.5892,50.638,50.4184,50.6136,35988.0
2020-08-07 15:00:00,62.21,62.34,62.09,62.28,52061.0,50.5973,50.7031,50.4997,50.6543,52061.0
2020-08-07 15:10:00,62.26,62.46,62.13,62.4,48909.0,50.638,50.8007,50.5323,50.7519,48909.0
2020-08-07 15:20:00,62.39,62.74,62.39,62.56,63599.0,50.7437,51.0284,50.7437,50.882,63599.0
2020-08-07 15:30:00,62.57,62.68,62.52,62.68,59578.0,50.8901,50.9796,50.8495,50.9796,59578.0
2020-08-07 15:40:00,62.67,62.92,62.67,62.92,75005.0,50.9715,51.1748,50.9715,51.1748,75005.0
2020-08-07 15:50:00,62.94,62.99,62.78,62.89,154194.0,51.1911,51.2317,51.0609,51.1504,154194.0
2020-08-10 09:30:00,63.37,63.65,63.0,63.06,95509.0,51.5408,51.7685,51.2399,51.2887,95509.0
2020-08-10 09:40:00,63.08,63.27,62.94,63.09,53983.0,51.3049,51.4595,51.1911,51.3131,53983.0
2020-08-10 09:50:00,63.09,63.26,62.94,63.13,62822.0,51.3131,51.4513,51.1911,51.3456,62822.0
2020-08-10 10:00:00,63.08,63.36,62.9,63.32,53934.0,51.3049,51.5327,51.1585,51.5001,53934.0
2020-08-10 10:10:00,63.31,63.85,63.2,63.83,58407.0,51.492,51.9312,51.4025,51.9149,58407.0
2020-08-10 10:20:00,63.81,63.95,63.76,63.86,45825.0,51.8987,52.0125,51.858,51.9393,45825.0
2020-08-10 10:30:00,63.87,63.93,63.59,63.6,41276.0,51.9475,51.9963,51.7197,51.7279,41276.0
2020-08-10 10:40:00,63.59,63.72,63.45,63.61,85554.0,51.7197,51.8255,51.6059,51.736,85554.0
2020-08-10 10:50:00,63.58,63.62,63.15,63.24,42707.0,51.7116,51.7441,51.3619,51.4351,42707.0
2020-08-10 11:00:00,63.22,63.43,63.08,63.12,34629.0,51.4188,51.5896,51.3049,51.3375,34629.0
2020-08-10 11:10:00,63.11,63.28,63.0,63.27,33019.0,51.3293,51.4676,51.2399,51.4595,33019.0
2020-08-10 11:20:00,63.28,63.29,62.93,63.05,33044.0,51.4676,51.4757,51.1829,51.2805,33044.0
2020-08-10 11:30:00,63.01,63.28,63.0,63.04,37701.0,51.248,51.4676,51.2399,51.2724,37701.0
2020-08-10 11:40:00,63.02,63.42,63.02,63.36,31761.0,51.2561,51.5815,51.2561,51.5327,31761.0
2020-08-10 11:50:00,63.37,63.59,63.29,63.57,57653.0,51.5408,51.7197,51.4757,51.7035,57653.0
2020-08-10 12:00:00,63.56,63.61,63.39,63.46,22719.0,51.6953,51.736,51.5571,51.614,22719.0
2020-08-10 12:10:00,63.48,63.73,63.46,63.73,116291.0,51.6303,51.8336,51.614,51.8336,116291.0
2020-08-10 12:20:00,63.74,63.93,63.69,63.75,75712.0,51.8417,51.9963,51.8011,51.8499,75712.0
2020-08-10 12:30:00,63.74,63.84,63.54,63.54,18166.0,51.8417,51.9231,51.6791,51.6791,18166.0
2020-08-10 12:40:00,63.53,63.62,63.49,63.53,22964.0,51.6709,51.7441,51.6384,51.6709,22964.0
2020-08-10 12:50:00,63.52,63.79,63.48,63.71,70244.0,51.6628,51.8824,51.6303,51.8173,70244.0
2020-08-10 13:00:00,63.71,63.8,63.62,63.68,60872.0,51.8173,51.8905,51.7441,51.7929,60872.0
2020-08-10 13:10:00,63.69,63.72,63.36,63.44,41433.0,51.8011,51.8255,51.5327,51.5977,41433.0
2020-08-10 13:20:00,63.41,63.58,63.37,63.57,59626.0,51.5733,51.7116,51.5408,51.7035,59626.0
2020-08-10 13:30:00,63.58,63.71,63.49,63.7,28962.0,51.7116,51.8173,51.6384,51.8092,28962.0
2020-08-10 13:40:00,63.72,63.8,63.69,63.8,23248.0,51.8255,51.8905,51.8011,51.8905,23248.0
2020-08-10 13:50:00,63.8,63.87,63.78,63.85,27325.0,51.8905,51.9475,51.8743,51.9312,27325.0
2020-08-10 14:00:00,63.84,63.92,63.75,63.82,40870.0,51.9231,51.9881,51.8499,51.9068,40870.0
2020-08-10 14:10:00,63.84,63.85,63.66,63.85,30306.0,51.9231,51.9312,51.7767,51.9312,30306.0
2020-08-10 14:20:00,63.86,63.97,63.83,63.96,33696.0,51.9393,52.0288,51.9149,52.0207,33696.0
2020-08-10 14:30:00,63.98,64.18,63.94,64.17,48365.0,52.0369,52.1996,52.0044,52.1915,48365.0
2020-08-10 14:40:00,64.16,64.29,64.11,64.28,37217.0,52.1833,52.2891,52.1427,52.2809,37217.0
2020-08-10 14:50:00,64.28,64.35,64.26,64.31,45337.0,52.2809,52.3379,52.2647,52.3053,45337.0
2020-08-10 15:00:00,64.31,64.37,64.23,64.3,43420.0,52.3053,52.3541,52.2403,52.2972,43420.0
2020-08-10 15:10:00,64.31,64.56,64.28,64.55,61882.0,52.3053,52.5087,52.2809,52.5005,61882.0
2020-08-10 15:20:00,64.54,64.68,64.45,64.66,57466.0,52.4924,52.6063,52.4192,52.59,57466.0
2020-08-10 15:30:00,64.66,64.81,64.53,64.63,85527.0,52.59,52.712,52.4843,52.5656,85527.0
2020-08-10 15:40:00,64.62,64.85,64.62,64.72,104859.0,52.5575,52.7445,52.5575,52.6388,104859.0
2020-08-10 15:50:00,64.73,64.92,64.61,64.9,248385.0,52.6469,52.8015,52.5493,52.7852,248385.0
2020-08-11 09:30:00,66.39,67.47,66.13,66.88,192241.0,53.9971,54.8755,53.7856,54.3956,192241.0
2020-08-11 09:40:00,66.88,66.88,66.42,66.65,105354.0,54.3956,54.3956,54.0215,54.2085,105354.0
2020-08-11 09:50:00,66.66,66.66,65.86,65.9,117632.0,54.2167,54.2167,53.566,53.5985,117632.0
2020-08-11 10:00:00,65.94,66.24,65.52,65.52,73394.0,53.6311,53.8751,53.2895,53.2895,73394.0
2020-08-11 10:10:00,65.56,65.7,65.21,65.41,71744.0,53.322,53.4359,53.0373,53.2,71744.0
2020-08-11 10:20:00,65.38,65.38,64.91,65.28,76927.0,53.1756,53.1756,52.7933,53.0943,76927.0
2020-08-11 10:30:00,65.24,65.44,65.2,65.32,74453.0,53.0617,53.2244,53.0292,53.1268,74453.0
2020-08-11 10:40:00,65.3,65.77,65.23,65.76,64919.0,53.1105,53.4928,53.0536,53.4847,64919.0
2020-08-11 10:50:00,65.77,66.24,65.74,66.2,59329.0,53.4928,53.8751,53.4684,53.8425,59329.0
2020-08-11 11:00:00,66.21,66.38,66.05,66.28,43265.0,53.8507,53.9889,53.7205,53.9076,43265.0
2020-08-11 11:10:00,66.26,66.44,66.01,66.33,57827.0,53.8913,54.0377,53.688,53.9483,57827.0
2020-08-11 11:20:00,66.27,66.31,65.78,65.8,47600.0,53.8995,53.932,53.5009,53.5172,47600.0
2020-08-11 11:30:00,65.79,66.02,65.74,65.84,25701.0,53.5091,53.6961,53.4684,53.5497,25701.0
2020-08-11 11:40:00,65.86,66.11,65.83,66.03,37858.0,53.566,53.7693,53.5416,53.7043,37858.0
2020-08-11 11:50:00,66.03,66.28,65.95,66.27,25345.0,53.7043,53.9076,53.6392,53.8995,25345.0
2020-08-11 12:00:00,66.25,66.27,65.95,65.97,35716.0,53.8832,53.8995,53.6392,53.6555,35716.0
2020-08-11 12:10:00,65.95,66.06,65.74,65.76,25924.0,53.6392,53.7287,53.4684,53.4847,25924.0
2020-08-11 12:20:00,65.77,65.78,65.58,65.69,29576.0,53.4928,53.5009,53.3383,53.4277,29576.0
2020-08-11 12:30:00,65.68,65.69,65.5,65.58,31270.0,53.4196,53.4277,53.2732,53.3383,31270.0
2020-08-11 12:40:00,65.58,65.62,65.3,65.39,33316.0,53.3383,53.3708,53.1105,53.1837,33316.0
2020-08-11 12:50:00,65.38,65.38,65.11,65.25,28297.0,53.1756,53.1756,52.956,53.0699,28297.0
2020-08-11 13:00:00,65.25,65.31,64.97,65.03,36205.0,53.0699,53.1187,52.8421,52.8909,36205.0
2020-08-11 13:10:00,65.03,65.43,64.98,65.43,43033.0,52.8909,53.2163,52.8503,53.2163,43033.0
2020-08-11 13:20:00,65.41,65.62,65.36,65.59,48876.0,53.2,53.3708,53.1593,53.3464,48876.0
2020-08-11 13:30:00,65.56,65.63,65.4,65.43,26970.0,53.322,53.3789,53.1919,53.2163,26970.0
2020-08-11 13:40:00,65.45,65.63,65.44,65.46,20549.0,53.2325,53.3789,53.2244,53.2407,20549.0
2020-08-11 13:50:00,65.45,65.55,65.41,65.41,16681.0,53.2325,53.3139,53.2,53.2,16681.0
2020-08-11 14:00:00,65.42,65.66,65.4,65.61,27190.0,53.2081,53.4033,53.1919,53.3627,27190.0
2020-08-11 14:10:00,65.6,65.81,65.6,65.67,46991.0,53.3545,53.5253,53.3545,53.4115,46991.0
2020-08-11 14:20:00,65.65,65.71,65.47,65.53,29800.0,53.3952,53.444,53.2488,53.2976,29800.0
2020-08-11 14:30:00,65.53,65.59,65.2,65.2,32565.0,53.2976,53.3464,53.0292,53.0292,32565.0
2020-08-11 14:40:00,65.22,65.25,65.1,65.2,29582.0,53.0455,53.0699,52.9479,53.0292,29582.0
2020-08-11 14:50:00,65.21,65.29,65.14,65.27,32769.0,53.0373,53.1024,52.9804,53.0861,32769.0
2020-08-11 15:00:00,65.3,65.3,65.08,65.13,40852.0,53.1105,53.1105,52.9316,52.9723,40852.0
2020-08-11 15:10:00,65.1,65.2,64.44,64.5,71468.0,52.9479,53.0292,52.4111,52.4599,71468.0
2020-08-11 15:20:00,64.51,64.66,64.34,64.66,63678.0,52.468,52.59,52.3297,52.59,63678.0
2020-08-11 15:30:00,64.65,64.81,64.46,64.54,82488.0,52.5819,52.712,52.4273,52.4924,82488.0
2020-08-11 15:40:00,64.55,64.58,64.11,64.14,99379.0,52.5005,52.5249,52.1427,52.1671,99379.0
2020-08-11 15:50:00,64.13,64.18,63.75,64.06,262115.0,52.1589,52.1996,51.8499,52.102,262115.0
2020-08-12 09:30:00,65.34,65.51,64.87,65.42,90772.0,53.1431,53.2813,52.7608,53.2081,90772.0
2020-08-12 09:40:00,65.41,65.47,64.76,64.88,81179.0,53.2,53.2488,52.6713,52.7689,81179.0
2020-08-12 09:50:00,64.88,64.88,64.32,64.58,39161.0,52.7689,52.7689,52.3135,52.5249,39161.0
2020-08-12 10:00:00,64.57,64.97,64.54,64.83,39723.0,52.5168,52.8421,52.4924,52.7283,39723.0
2020-08-12 10:10:00,64.83,65.15,64.75,65.04,34783.0,52.7283,52.9885,52.6632,52.8991,34783.0
2020-08-12 10:20:00,65.07,65.18,64.81,64.98,40318.0,52.9235,53.0129,52.712,52.8503,40318.0
2020-08-12 10:30:00,65.0,65.08,64.82,64.83,29078.0,52.8665,52.9316,52.7201,52.7283,29078.0
2020-08-12 10:40:00,64.86,65.21,64.83,64.9,42483.0,52.7527,53.0373,52.7283,52.7852,42483.0
2020-08-12 10:50:00,64.93,65.22,64.83,65.13,34402.0,52.8096,53.0455,52.7283,52.9723,34402.0
2020-08-12 11:00:00,65.09,65.17,64.88,64.92,38580.0,52.9397,53.0048,52.7689,52.8015,38580.0
2020-08-12 11:10:00,64.91,64.94,64.54,64.61,38511.0,52.7933,52.8177,52.4924,52.5493,38511.0
2020-08-12 11:20:00,64.6,64.69,64.5,64.67,48553.0,52.5412,52.6144,52.4599,52.5981,48553.0
2020-08-12 11:30:00,64.67,64.87,64.6,64.62,33162.0,52.5981,52.7608,52.5412,52.5575,33162.0
2020-08-12 11:40:00,64.63,64.69,64.51,64.54,27585.0,52.5656,52.6144,52.468,52.4924,27585.0
2020-08-12 11:50:00,64.53,64.6,64.33,64.33,42783.0,52.4843,52.5412,52.3216,52.3216,42783.0
2020-08-12 12:00:00,64.33,64.53,64.19,64.47,32153.0,52.3216,52.4843,52.2077,52.4355,32153.0
2020-08-12 12:10:00,64.47,64.51,64.41,64.47,18984.0,52.4355,52.468,52.3867,52.4355,18984.0
2020-08-12 12:20:00,64.48,64.68,64.43,64.67,13889.0,52.4436,52.6063,52.4029,52.5981,13889.0
2020-08-12 12:30:00,64.62,64.67,64.52,64.61,19759.0,52.5575,52.5981,52.4761,52.5493,19759.0
2020-08-12 12:40:00,64.64,64.76,64.64,64.7,21375.0,52.5737,52.6713,52.5737,52.6225,21375.0
2020-08-12 12:50:00,64.68,64.69,64.48,64.52,21114.0,52.6063,52.6144,52.4436,52.4761,21114.0
2020-08-12 13:00:00,64.52,64.61,64.15,64.18,43523.0,52.4761,52.5493,52.1752,52.1996,43523.0
2020-08-12 13:10:00,64.17,64.18,64.07,64.16,47900.0,52.1915,52.1996,52.1101,52.1833,47900.0
2020-08-12 13:20:00,64.17,64.27,64.14,64.2,23449.0,52.1915,52.2728,52.1671,52.2159,23449.0
2020-08-12 13:30:00,64.23,64.29,64.07,64.28,38332.0,52.2403,52.2891,52.1101,52.2809,38332.0
2020-08-12 13:40:00,64.29,64.29,64.15,64.21,64105.0,52.2891,52.2891,52.1752,52.224,64105.0
2020-08-12 13:50:00,64.21,64.31,64.04,64.04,70121.0,52.224,52.3053,52.0857,52.0857,70121.0
2020-08-12 14:00:00,64.04,64.08,63.92,64.02,52768.0,52.0857,52.1183,51.9881,52.0695,52768.0
2020-08-12 14:10:00,64.03,64.12,63.95,63.99,38505.0,52.0776,52.1508,52.0125,52.0451,38505.0
2020-08-12 14:20:00,63.98,64.01,63.82,63.83,59197.0,52.0369,52.0613,51.9068,51.9149,59197.0
2020-08-12 14:30:00,63.84,63.94,63.8,63.81,46719.0,51.9231,52.0044,51.8905,51.8987,46719.0
2020-08-12 14:40:00,63.82,64.02,63.8,64.0,40981.0,51.9068,52.0695,51.8905,52.0532,40981.0
2020-08-12 14:50:00,63.99,64.22,63.98,64.13,60286.0,52.0451,52.2321,52.0369,52.1589,60286.0
2020-08-12 15:00:00,64.13,64.33,64.12,64.19,46388.0,52.1589,52.3216,52.1508,52.2077,46388.0
2020-08-12 15:10:00,64.18,64.29,64.13,64.18,47420.0,52.1996,52.2891,52.1589,52.1996,47420.0
2020-08-12 15:20:00,64.18,64.31,64.18,64.2,56986.0,52.1996,52.3053,52.1996,52.2159,56986.0
2020-08-12 15:30:00,64.2,64.2,63.95,64.12,71059.0,52.2159,52.2159,52.0125,52.1508,71059.0
2020-08-12 15:40:00,64.1,64.33,64.1,64.24,110604.0,52.1345,52.3216,52.1345,52.2484,110604.0
2020-08-12 15:50:00,64.21,64.45,64.15,64.41,273956.0,52.224,52.4192,52.1752,52.3867,273956.0
2020-08-13 09:30:00,63.85,64.0,63.3,63.37,164012.0,51.9312,52.0532,51.4839,51.5408,164012.0
2020-08-13 09:40:00,63.37,63.61,63.25,63.49,63711.0,51.5408,51.736,51.4432,51.6384,63711.0
2020-08-13 09:50:00,63.47,63.92,63.42,63.82,56218.0,51.6221,51.9881,51.5815,51.9068,56218.0
2020-08-13 10:00:00,63.81,64.25,63.77,64.14,47773.0,51.8987,52.2565,51.8661,52.1671,47773.0
2020-08-13 10:10:00,64.08,64.29,64.02,64.28,41764.0,52.1183,52.2891,52.0695,52.2809,41764.0
2020-08-13 10:20:00,64.28,64.29,63.76,63.78,38184.0,52.2809,52.2891,51.858,51.8743,38184.0
2020-08-13 10:30:00,63.76,63.98,63.72,63.76,34537.0,51.858,52.0369,51.8255,51.858,34537.0
2020-08-13 10:40:00,63.75,63.8,63.59,63.65,30925.0,51.8499,51.8905,51.7197,51.7685,30925.0
2020-08-13 10:50:00,63.67,63.76,63.58,63.64,26067.0,51.7848,51.858,51.7116,51.7604,26067.0
2020-08-13 11:00:00,63.63,63.67,63.38,63.38,46004.0,51.7523,51.7848,51.5489,51.5489,46004.0
2020-08-13 11:10:00,63.38,63.43,63.25,63.33,55711.0,51.5489,51.5896,51.4432,51.5083,55711.0
2020-08-13 11:20:00,63.33,63.41,63.17,63.37,42800.0,51.5083,51.5733,51.3781,51.5408,42800.0
2020-08-13 11:30:00,63.38,63.43,63.11,63.15,44526.0,51.5489,51.5896,51.3293,51.3619,44526.0
2020-08-13 11:40:00,63.18,63.28,63.14,63.23,43358.0,51.3863,51.4676,51.3537,51.4269,43358.0
2020-08-13 11:50:00,63.23,63.56,63.23,63.43,25155.0,51.4269,51.6953,51.4269,51.5896,25155.0
2020-08-13 12:00:00,63.45,63.62,63.32,63.59,26745.0,51.6059,51.7441,51.5001,51.7197,26745.0
2020-08-13 12:10:00,63.57,63.61,63.47,63.6,26846.0,51.7035,51.736,51.6221,51.7279,26846.0
2020-08-13 12:20:00,63.6,63.76,63.53,63.7,32991.0,51.7279,51.858,51.6709,51.8092,32991.0
2020-08-13 12:30:00,63.71,63.74,63.48,63.56,18464.0,51.8173,51.8417,51.6303,51.6953,18464.0
2020-08-13 12:40:00,63.55,63.73,63.48,63.73,44016.0,51.6872,51.8336,51.6303,51.8336,44016.0
2020-08-13 12:50:00,63.75,63.82,63.52,63.52,28304.0,51.8499,51.9068,51.6628,51.6628,28304.0
2020-08-13 13:00:00,63.53,63.76,63.51,63.52,35703.0,51.6709,51.858,51.6547,51.6628,35703.0
2020-08-13 13:10:00,63.53,63.57,63.4,63.52,34140.0,51.6709,51.7035,51.5652,51.6628,34140.0
2020-08-13 13:20:00,63.5,63.52,63.38,63.45,35534.0,51.6465,51.6628,51.5489,51.6059,35534.0
2020-08-13 13:30:00,63.46,63.51,63.33,63.47,28169.0,51.614,51.6547,51.5083,51.6221,28169.0
2020-08-13 13:40:00,63.44,63.47,63.33,63.43,21690.0,51.5977,51.6221,51.5083,51.5896,21690.0
2020-08-13 13:50:00,63.42,63.49,63.26,63.27,29708.0,51.5815,51.6384,51.4513,51.4595,29708.0
2020-08-13 14:00:00,63.26,63.44,63.26,63.35,33820.0,51.4513,51.5977,51.4513,51.5245,33820.0
2020-08-13 14:10:00,63.35,63.42,63.29,63.37,42997.0,51.5245,51.5815,51.4757,51.5408,42997.0
2020-08-13 14:20:00,63.36,63.42,63.3,63.34,53075.0,51.5327,51.5815,51.4839,51.5164,53075.0
2020-08-13 14:30:00,63.33,63.42,63.03,63.11,92042.0,51.5083,51.5815,51.2643,51.3293,92042.0
2020-08-13 14:40:00,63.13,63.23,63.02,63.02,39743.0,51.3456,51.4269,51.2561,51.2561,39743.0
2020-08-13 14:50:00,63.02,63.02,62.71,62.75,85248.0,51.2561,51.2561,51.004,51.0365,85248.0
2020-08-13 15:00:00,62.73,62.89,62.71,62.83,35899.0,51.0203,51.1504,51.004,51.1016,35899.0
2020-08-13 15:10:00,62.8,62.91,62.74,62.91,41224.0,51.0772,51.1667,51.0284,51.1667,41224.0
2020-08-13 15:20:00,62.93,63.01,62.9,62.99,44644.0,51.1829,51.248,51.1585,51.2317,44644.0
2020-08-13 15:30:00,63.03,63.03,62.8,62.81,43502.0,51.2643,51.2643,51.0772,51.0853,43502.0
2020-08-13 15:40:00,62.81,62.89,62.67,62.68,66136.0,51.0853,51.1504,50.9715,50.9796,66136.0
2020-08-13 15:50:00,62.68,62.83,62.62,62.64,237402.0,50.9796,51.1016,50.9308,50.9471,237402.0
2020-08-14 09:30:00,62.1,62.77,61.86,62.27,100220.0,50.5079,51.0528,50.3127,50.6461,100220.0
2020-08-14 09:40:00,62.2,62.88,62.19,62.86,33233.0,50.5892,51.1423,50.5811,51.126,33233.0
2020-08-14 09:50:00,62.87,63.04,62.7,62.95,45580.0,51.1341,51.2724,50.9959,51.1992,45580.0
2020-08-14 10:00:00,62.96,63.01,62.76,62.98,26948.0,51.2073,51.248,51.0447,51.2236,26948.0
2020-08-14 10:10:00,63.0,63.09,62.64,62.98,40005.0,51.2399,51.3131,50.9471,51.2236,40005.0
2020-08-14 10:20:00,63.0,63.24,62.98,63.13,37650.0,51.2399,51.4351,51.2236,51.3456,37650.0
2020-08-14 10:30:00,63.16,63.19,62.87,62.87,30119.0,51.37,51.3944,51.1341,51.1341,30119.0
2020-08-14 10:40:00,62.87,62.91,62.71,62.88,43446.0,51.1341,51.1667,51.004,51.1423,43446.0
2020-08-14 10:50:00,62.93,63.05,62.82,63.01,29689.0,51.1829,51.2805,51.0935,51.248,29689.0
2020-08-14 11:00:00,63.02,63.05,62.74,62.84,30236.0,51.2561,51.2805,51.0284,51.1097,30236.0
2020-08-14 11:10:00,62.82,62.91,62.64,62.9,62648.0,51.0935,51.1667,50.9471,51.1585,62648.0
2020-08-14 11:20:00,62.91,63.26,62.85,63.03,87975.0,51.1667,51.4513,51.1179,51.2643,87975.0
2020-08-14 11:30:00,63.05,63.05,62.85,62.92,22160.0,51.2805,51.2805,51.1179,51.1748,22160.0
2020-08-14 11:40:00,62.99,63.14,62.96,63.07,27246.0,51.2317,51.3537,51.2073,51.2968,27246.0
2020-08-14 11:50:00,63.11,63.35,63.07,63.34,40578.0,51.3293,51.5245,51.2968,51.5164,40578.0
2020-08-14 12:00:00,63.35,63.5,63.24,63.48,45333.0,51.5245,51.6465,51.4351,51.6303,45333.0
2020-08-14 12:10:00,63.44,63.68,63.42,63.48,72142.0,51.5977,51.7929,51.5815,51.6303,72142.0
2020-08-14 12:20:00,63.5,63.53,63.39,63.49,49460.0,51.6465,51.6709,51.5571,51.6384,49460.0
2020-08-14 12:30:00,63.49,63.6,63.28,63.31,27526.0,51.6384,51.7279,51.4676,51.492,27526.0
2020-08-14 12:40:00,63.3,63.31,63.03,63.08,36546.0,51.4839,51.492,51.2643,51.3049,36546.0
2020-08-14 12:50:00,63.08,63.16,62.97,63.11,28781.0,51.3049,51.37,51.2155,51.3293,28781.0
2020-08-14 13:00:00,63.11,63.3,63.1,63.28,40113.0,51.3293,51.4839,51.3212,51.4676,40113.0
2020-08-14 13:10:00,63.28,63.51,63.21,63.46,43117.0,51.4676,51.6547,51.4107,51.614,43117.0
2020-08-14 13:20:00,63.45,63.58,63.4,63.55,43711.0,51.6059,51.7116,51.5652,51.6872,43711.0
2020-08-14 13:30:00,63.53,63.66,63.45,63.45,84043.0,51.6709,51.7767,51.6059,51.6059,84043.0
2020-08-14 13:40:00,63.47,63.67,63.47,63.51,26527.0,51.6221,51.7848,51.6221,51.6547,26527.0
2020-08-14 13:50:00,63.52,63.6,63.49,63.56,39843.0,51.6628,51.7279,51.6384,51.6953,39843.0
2020-08-14 14:00:00,63.56,63.67,63.46,63.64,26307.0,51.6953,51.7848,51.614,51.7604,26307.0
2020-08-14 14:10:00,63.64,63.74,63.56,63.7,36003.0,51.7604,51.8417,51.6953,51.8092,36003.0
2020-08-14 14:20:00,63.73,63.76,63.54,63.54,27390.0,51.8336,51.858,51.6791,51.6791,27390.0
2020-08-14 14:30:00,63.55,63.75,63.55,63.58,39460.0,51.6872,51.8499,51.6872,51.7116,39460.0
2020-08-14 14:40:00,63.57,63.57,63.34,63.35,31481.0,51.7035,51.7035,51.5164,51.5245,31481.0
2020-08-14 14:50:00,63.36,63.44,63.28,63.33,42044.0,51.5327,51.5977,51.4676,51.5083,42044.0
2020-08-14 15:00:00,63.33,63.35,63.19,63.23,45561.0,51.5083,51.5245,51.3944,51.4269,45561.0
2020-08-14 15:10:00,63.22,63.28,63.16,63.19,39396.0,51.4188,51.4676,51.37,51.3944,39396.0
2020-08-14 15:20:00,63.2,63.3,63.15,63.27,39798.0,51.4025,51.4839,51.3619,51.4595,39798.0
2020-08-14 15:30:00,63.27,63.36,63.12,63.24,46372.0,51.4595,51.5327,51.3375,51.4351,46372.0
2020-08-14 15:40:00,63.23,63.37,63.15,63.16,87409.0,51.4269,51.5408,51.3619,51.37,87409.0
2020-08-14 15:50:00,63.16,63.68,63.12,63.67,238365.0,51.37,51.7929,51.3375,51.7848,238365.0
2020-08-17 09:30:00,62.7,63.04,62.59,62.99,95285.0,51.7319,52.0124,51.6411,51.9711,95285.0
2020-08-17 09:40:00,62.99,63.14,62.88,63.06,68739.0,51.9711,52.0949,51.8804,52.0289,68739.0
2020-08-17 09:50:00,63.02,63.02,62.52,62.71,45063.0,51.9959,51.9959,51.5833,51.7401,45063.0
2020-08-17 10:00:00,62.72,62.77,62.15,62.15,132156.0,51.7484,51.7896,51.2781,51.2781,132156.0
2020-08-17 10:10:00,62.13,62.42,62.13,62.41,58570.0,51.2616,51.5008,51.2616,51.4926,58570.0
2020-08-17 10:20:00,62.42,62.59,62.3,62.37,56260.0,51.5008,51.6411,51.4018,51.4596,56260.0
2020-08-17 10:30:00,62.33,62.72,62.33,62.65,52413.0,51.4266,51.7484,51.4266,51.6906,52413.0
2020-08-17 10:40:00,62.65,62.99,62.65,62.87,43050.0,51.6906,51.9711,51.6906,51.8721,43050.0
2020-08-17 10:50:00,62.87,62.92,62.57,62.59,40356.0,51.8721,51.9134,51.6246,51.6411,40356.0
2020-08-17 11:00:00,62.61,62.81,62.54,62.56,31569.0,51.6576,51.8226,51.5998,51.6163,31569.0
2020-08-17 11:10:00,62.55,62.62,62.46,62.46,17342.0,51.6081,51.6659,51.5338,51.5338,17342.0
2020-08-17 11:20:00,62.5,62.52,62.33,62.35,26755.0,51.5668,51.5833,51.4266,51.4431,26755.0
2020-08-17 11:30:00,62.38,62.38,62.23,62.33,19873.0,51.4678,51.4678,51.3441,51.4266,19873.0
2020-08-17 11:40:00,62.32,62.35,62.24,62.28,26195.0,51.4183,51.4431,51.3523,51.3853,26195.0
2020-08-17 11:50:00,62.3,62.31,62.15,62.26,27713.0,51.4018,51.4101,51.2781,51.3688,27713.0
2020-08-17 12:00:00,62.29,62.41,62.28,62.4,17446.0,51.3936,51.4926,51.3853,51.4843,17446.0
2020-08-17 12:10:00,62.43,62.47,62.33,62.43,18985.0,51.5091,51.5421,51.4266,51.5091,18985.0
2020-08-17 12:20:00,62.45,62.55,62.41,62.51,22817.0,51.5256,51.6081,51.4926,51.5751,22817.0
2020-08-17 12:30:00,62.52,62.64,62.51,62.53,22274.0,51.5833,51.6824,51.5751,51.5916,22274.0
2020-08-17 12:40:00,62.52,62.56,62.44,62.44,22155.0,51.5833,51.6163,51.5173,51.5173,22155.0
2020-08-17 12:50:00,62.42,62.5,62.39,62.39,20590.0,51.5008,51.5668,51.4761,51.4761,20590.0
2020-08-17 13:00:00,62.41,62.72,62.41,62.72,41650.0,51.4926,51.7484,51.4926,51.7484,41650.0
2020-08-17 13:10:00,62.7,62.82,62.64,62.78,59031.0,51.7319,51.8309,51.6824,51.7979,59031.0
2020-08-17 13:20:00,62.81,62.84,62.71,62.81,24760.0,51.8226,51.8474,51.7401,51.8226,24760.0
2020-08-17 13:30:00,62.8,62.97,62.76,62.77,64312.0,51.8144,51.9546,51.7814,51.7896,64312.0
2020-08-17 13:40:00,62.75,62.77,62.51,62.54,26713.0,51.7731,51.7896,51.5751,51.5998,26713.0
2020-08-17 13:50:00,62.53,62.54,62.37,62.49,66921.0,51.5916,51.5998,51.4596,51.5586,66921.0
2020-08-17 14:00:00,62.51,62.7,62.5,62.68,31991.0,51.5751,51.7319,51.5668,51.7154,31991.0
2020-08-17 14:10:00,62.68,62.69,62.4,62.53,49019.0,51.7154,51.7236,51.4843,51.5916,49019.0
2020-08-17 14:20:00,62.55,62.66,62.53,62.66,24744.0,51.6081,51.6989,51.5916,51.6989,24744.0
2020-08-17 14:30:00,62.65,62.71,62.57,62.59,39000.0,51.6906,51.7401,51.6246,51.6411,39000.0
2020-08-17 14:40:00,62.62,62.69,62.49,62.54,39880.0,51.6659,51.7236,51.5586,51.5998,39880.0
2020-08-17 14:50:00,62.55,62.56,62.36,62.45,55093.0,51.6081,51.6163,51.4513,51.5256,55093.0
2020-08-17 15:00:00,62.44,62.45,62.3,62.37,44169.0,51.5173,51.5256,51.4018,51.4596,44169.0
2020-08-17 15:10:00,62.38,62.39,62.2,62.39,52672.0,51.4678,51.4761,51.3193,51.4761,52672.0
2020-08-17 15:20:00,62.4,62.54,62.36,62.46,32033.0,51.4843,51.5998,51.4513,51.5338,32033.0
2020-08-17 15:30:00,62.45,62.51,62.4,62.43,36409.0,51.5256,51.5751,51.4843,51.5091,36409.0
2020-08-17 15:40:00,62.43,62.51,62.37,62.46,65483.0,51.5091,51.5751,51.4596,51.5338,65483.0
2020-08-17 15:50:00,62.47,62.53,62.34,62.37,258544.0,51.5421,51.5916,51.4348,51.4596,258544.0
2020-08-18 09:30:00,62.26,62.29,61.9,61.9,145724.0,51.3688,51.3936,51.0718,51.0718,145724.0
2020-08-18 09:40:00,61.93,62.5,61.93,62.35,47739.0,51.0966,51.5668,51.0966,51.4431,47739.0
2020-08-18 09:50:00,62.36,62.37,61.86,61.91,58894.0,51.4513,51.4596,51.0388,51.0801,58894.0
2020-08-18 10:00:00,61.85,62.04,61.64,61.68,57211.0,51.0305,51.1873,50.8573,50.8903,57211.0
2020-08-18 10:10:00,61.69,61.85,61.52,61.76,56736.0,50.8985,51.0305,50.7583,50.9563,56736.0
2020-08-18 10:20:00,61.77,61.79,61.55,61.64,36137.0,50.9645,50.981,50.783,50.8573,36137.0
2020-08-18 10:30:00,61.67,61.94,61.6,61.93,32957.0,50.882,51.1048,50.8243,51.0966,32957.0
2020-08-18 10:40:00,61.93,62.02,61.75,61.85,23735.0,51.0966,51.1708,50.948,51.0305,23735.0
2020-08-18 10:50:00,61.87,62.1,61.82,62.08,30727.0,51.0471,51.2368,51.0058,51.2203,30727.0
2020-08-18 11:00:00,62.09,62.13,61.93,62.08,32758.0,51.2286,51.2616,51.0966,51.2203,32758.0
2020-08-18 11:10:00,62.09,62.09,61.86,61.86,30047.0,51.2286,51.2286,51.0388,51.0388,30047.0
2020-08-18 11:20:00,61.89,61.89,61.74,61.74,30006.0,51.0636,51.0636,50.9398,50.9398,30006.0
2020-08-18 11:30:00,61.75,61.91,61.7,61.74,30839.0,50.948,51.0801,50.9068,50.9398,30839.0
2020-08-18 11:40:00,61.73,61.88,61.69,61.73,43420.0,50.9315,51.0553,50.8985,50.9315,43420.0
2020-08-18 11:50:00,61.74,61.75,61.57,61.62,31839.0,50.9398,50.948,50.7995,50.8408,31839.0
2020-08-18 12:00:00,61.62,61.71,61.49,61.69,27675.0,50.8408,50.915,50.7335,50.8985,27675.0
2020-08-18 12:10:00,61.7,61.75,61.6,61.66,22875.0,50.9068,50.948,50.8243,50.8738,22875.0
2020-08-18 12:20:00,61.68,61.71,61.61,61.67,22654.0,50.8903,50.915,50.8325,50.882,22654.0
2020-08-18 12:30:00,61.68,61.71,61.55,61.71,15911.0,50.8903,50.915,50.783,50.915,15911.0
2020-08-18 12:40:00,61.71,61.89,61.66,61.79,28264.0,50.915,51.0636,50.8738,50.981,28264.0
2020-08-18 12:50:00,61.79,61.92,61.77,61.87,21432.0,50.981,51.0883,50.9645,51.0471,21432.0
2020-08-18 13:00:00,61.87,61.91,61.79,61.81,19158.0,51.0471,51.0801,50.981,50.9975,19158.0
2020-08-18 13:10:00,61.79,61.83,61.65,61.81,50470.0,50.981,51.014,50.8655,50.9975,50470.0
2020-08-18 13:20:00,61.8,61.84,61.62,61.64,27767.0,50.9893,51.0223,50.8408,50.8573,27767.0
2020-08-18 13:30:00,61.62,61.67,61.56,61.66,32538.0,50.8408,50.882,50.7913,50.8738,32538.0
2020-08-18 13:40:00,61.65,61.67,61.57,61.67,28383.0,50.8655,50.882,50.7995,50.882,28383.0
2020-08-18 13:50:00,61.64,61.73,61.56,61.58,34486.0,50.8573,50.9315,50.7913,50.8078,34486.0
2020-08-18 14:00:00,61.57,61.58,61.46,61.51,30893.0,50.7995,50.8078,50.7088,50.75,30893.0
2020-08-18 14:10:00,61.52,61.53,61.2,61.21,58013.0,50.7583,50.7665,50.4943,50.5025,58013.0
2020-08-18 14:20:00,61.21,61.6,61.18,61.45,66369.0,50.5025,50.8243,50.4778,50.7005,66369.0
2020-08-18 14:30:00,61.44,61.53,61.27,61.3,96951.0,50.6923,50.7665,50.552,50.5768,96951.0
2020-08-18 14:40:00,61.3,61.42,61.21,61.22,34599.0,50.5768,50.6758,50.5025,50.5108,34599.0
2020-08-18 14:50:00,61.21,61.29,61.09,61.21,58473.0,50.5025,50.5685,50.4035,50.5025,58473.0
2020-08-18 15:00:00,61.22,61.27,61.17,61.19,47781.0,50.5108,50.552,50.4695,50.486,47781.0
2020-08-18 15:10:00,61.2,61.35,61.15,61.3,48047.0,50.4943,50.618,50.453,50.5768,48047.0
2020-08-18 15:20:00,61.29,61.38,61.24,61.32,50211.0,50.5685,50.6428,50.5273,50.5933,50211.0
2020-08-18 15:30:00,61.31,61.44,61.31,61.34,51067.0,50.585,50.6923,50.585,50.6098,51067.0
2020-08-18 15:40:00,61.33,61.37,61.25,61.27,72846.0,50.6015,50.6345,50.5355,50.552,72846.0
2020-08-18 15:50:00,61.27,61.37,61.16,61.32,233027.0,50.552,50.6345,50.4613,50.5933,233027.0
2020-08-19 09:30:00,61.5,61.54,60.37,60.79,202833.0,50.7418,50.7748,49.8094,50.156,202833.0
2020-08-19 09:40:00,60.79,61.38,60.74,61.17,57372.0,50.156,50.6428,50.1147,50.4695,57372.0
2020-08-19 09:50:00,61.15,61.41,60.96,60.99,65423.0,50.453,50.6675,50.2962,50.321,65423.0
2020-08-19 10:00:00,60.97,61.11,60.68,60.87,28071.0,50.3045,50.42,50.0652,50.222,28071.0
2020-08-19 10:10:00,60.89,60.9,60.7,60.8,84623.0,50.2385,50.2467,50.0817,50.1642,84623.0
2020-08-19 10:20:00,60.81,61.3,60.74,61.26,130286.0,50.1725,50.5768,50.1147,50.5438,130286.0
2020-08-19 10:30:00,61.26,61.53,61.18,61.29,35020.0,50.5438,50.7665,50.4778,50.5685,35020.0
2020-08-19 10:40:00,61.31,61.51,61.28,61.28,36617.0,50.585,50.75,50.5603,50.5603,36617.0
2020-08-19 10:50:00,61.27,61.32,61.12,61.28,48091.0,50.552,50.5933,50.4282,50.5603,48091.0
2020-08-19 11:00:00,61.26,61.49,61.23,61.47,39591.0,50.5438,50.7335,50.519,50.717,39591.0
2020-08-19 11:10:00,61.46,61.62,61.35,61.35,72938.0,50.7088,50.8408,50.618,50.618,72938.0
2020-08-19 11:20:00,61.32,61.66,61.3,61.64,82544.0,50.5933,50.8738,50.5768,50.8573,82544.0
2020-08-19 11:30:00,61.64,61.8,61.54,61.58,38258.0,50.8573,50.9893,50.7748,50.8078,38258.0
2020-08-19 11:40:00,61.62,61.83,61.61,61.65,68687.0,50.8408,51.014,50.8325,50.8655,68687.0
2020-08-19 11:50:00,61.65,61.85,61.62,61.68,37124.0,50.8655,51.0305,50.8408,50.8903,37124.0
2020-08-19 12:00:00,61.68,61.75,61.58,61.63,31321.0,50.8903,50.948,50.8078,50.849,31321.0
2020-08-19 12:10:00,61.63,61.63,61.35,61.37,20118.0,50.849,50.849,50.618,50.6345,20118.0
2020-08-19 12:20:00,61.41,61.57,61.39,61.55,17368.0,50.6675,50.7995,50.651,50.783,17368.0
2020-08-19 12:30:00,61.56,61.71,61.56,61.71,38270.0,50.7913,50.915,50.7913,50.915,38270.0
2020-08-19 12:40:00,61.7,61.72,61.62,61.65,48740.0,50.9068,50.9233,50.8408,50.8655,48740.0
2020-08-19 12:50:00,61.63,61.64,61.46,61.58,23880.0,50.849,50.8573,50.7088,50.8078,23880.0
2020-08-19 13:00:00,61.57,61.85,61.57,61.83,19890.0,50.7995,51.0305,50.7995,51.014,19890.0
2020-08-19 13:10:00,61.83,61.95,61.78,61.89,29970.0,51.014,51.1131,50.9728,51.0636,29970.0
2020-08-19 13:20:00,61.9,61.94,61.7,61.75,41637.0,51.0718,51.1048,50.9068,50.948,41637.0
2020-08-19 13:30:00,61.75,61.82,61.69,61.72,38917.0,50.948,51.0058,50.8985,50.9233,38917.0
2020-08-19 13:40:00,61.73,61.89,61.71,61.87,34626.0,50.9315,51.0636,50.915,51.0471,34626.0
2020-08-19 13:50:00,61.87,61.94,61.83,61.92,26706.0,51.0471,51.1048,51.014,51.0883,26706.0
2020-08-19 14:00:00,61.9,61.98,61.86,61.92,25934.0,51.0718,51.1378,51.0388,51.0883,25934.0
2020-08-19 14:10:00,61.92,61.94,61.49,61.64,106658.0,51.0883,51.1048,50.7335,50.8573,106658.0
2020-08-19 14:20:00,61.66,62.09,61.65,61.97,46021.0,50.8738,51.2286,50.8655,51.1296,46021.0
2020-08-19 14:30:00,61.99,61.99,61.78,61.86,31087.0,51.1461,51.1461,50.9728,51.0388,31087.0
2020-08-19 14:40:00,61.86,61.88,61.72,61.8,29321.0,51.0388,51.0553,50.9233,50.9893,29321.0
2020-08-19 14:50:00,61.82,61.86,61.62,61.62,74493.0,51.0058,51.0388,50.8408,50.8408,74493.0
2020-08-19 15:00:00,61.64,61.86,61.62,61.79,94536.0,50.8573,51.0388,50.8408,50.981,94536.0
2020-08-19 15:10:00,61.8,61.85,61.57,61.57,43897.0,50.9893,51.0305,50.7995,50.7995,43897.0
2020-08-19 15:20:00,61.55,61.68,61.54,61.63,49773.0,50.783,50.8903,50.7748,50.849,49773.0
2020-08-19 15:30:00,61.61,61.7,61.57,61.61,38624.0,50.8325,50.9068,50.7995,50.8325,38624.0
2020-08-19 15:40:00,61.6,61.64,61.37,61.42,69509.0,50.8243,50.8573,50.6345,50.6758,69509.0
2020-08-19 15:50:00,61.39,61.51,61.3,61.4,214431.0,50.651,50.75,50.5768,50.6593,214431.0
2020-08-20 09:30:00,60.76,61.13,60.62,60.95,91297.0,50.1312,50.4365,50.0157,50.288,91297.0
2020-08-20 09:40:00,60.98,61.1,60.74,60.79,51552.0,50.3127,50.4117,50.1147,50.156,51552.0
2020-08-20 09:50:00,60.81,60.98,60.78,60.92,32333.0,50.1725,50.3127,50.1477,50.2632,32333.0
2020-08-20 10:00:00,60.9,60.99,60.66,60.91,82878.0,50.2467,50.321,50.0487,50.255,82878.0
2020-08-20 10:10:00,60.89,61.35,60.89,61.29,43633.0,50.2385,50.618,50.2385,50.5685,43633.0
2020-08-20 10:20:00,61.32,61.59,61.25,61.5,64021.0,50.5933,50.816,50.5355,50.7418,64021.0
2020-08-20 10:30:00,61.52,61.57,61.11,61.12,46380.0,50.7583,50.7995,50.42,50.4282,46380.0
2020-08-20 10:40:00,61.1,61.2,61.0,61.12,63919.0,50.4117,50.4943,50.3292,50.4282,63919.0
2020-08-20 10:50:00,61.14,61.16,60.82,60.85,74299.0,50.4447,50.4613,50.1807,50.2055,74299.0
2020-08-20 11:00:00,60.86,60.96,60.67,60.82,72347.0,50.2137,50.2962,50.057,50.1807,72347.0
2020-08-20 11:10:00,60.84,60.89,60.71,60.81,43571.0,50.1972,50.2385,50.09,50.1725,43571.0
2020-08-20 11:20:00,60.8,60.92,60.67,60.76,71034.0,50.1642,50.2632,50.057,50.1312,71034.0
2020-08-20 11:30:00,60.75,60.94,60.7,60.94,22929.0,50.123,50.2797,50.0817,50.2797,22929.0
2020-08-20 11:40:00,60.98,61.16,60.94,61.09,18100.0,50.3127,50.4613,50.2797,50.4035,18100.0
2020-08-20 11:50:00,61.13,61.26,61.13,61.19,30060.0,50.4365,50.5438,50.4365,50.486,30060.0
2020-08-20 12:00:00,61.18,61.23,61.1,61.22,17826.0,50.4778,50.519,50.4117,50.5108,17826.0
2020-08-20 12:10:00,61.21,61.25,61.0,61.02,45238.0,50.5025,50.5355,50.3292,50.3457,45238.0
2020-08-20 12:20:00,61.01,61.01,60.84,60.9,13870.0,50.3375,50.3375,50.1972,50.2467,13870.0
2020-08-20 12:30:00,60.9,61.04,60.9,60.96,19091.0,50.2467,50.3622,50.2467,50.2962,19091.0
2020-08-20 12:40:00,60.95,61.04,60.93,60.97,47030.0,50.288,50.3622,50.2715,50.3045,47030.0
2020-08-20 12:50:00,60.96,61.33,60.96,61.16,46530.0,50.2962,50.6015,50.2962,50.4613,46530.0
2020-08-20 13:00:00,61.17,61.27,61.11,61.11,22914.0,50.4695,50.552,50.42,50.42,22914.0
2020-08-20 13:10:00,61.13,61.16,61.02,61.03,22774.0,50.4365,50.4613,50.3457,50.354,22774.0
2020-08-20 13:20:00,61.03,61.22,61.01,61.17,15167.0,50.354,50.5108,50.3375,50.4695,15167.0
2020-08-20 13:30:00,61.17,61.26,61.16,61.22,20944.0,50.4695,50.5438,50.4613,50.5108,20944.0
2020-08-20 13:40:00,61.23,61.23,61.06,61.19,20466.0,50.519,50.519,50.3787,50.486,20466.0
2020-08-20 13:50:00,61.18,61.18,60.9,60.95,18536.0,50.4778,50.4778,50.2467,50.288,18536.0
2020-08-20 14:00:00,60.93,61.1,60.93,61.06,12585.0,50.2715,50.4117,50.2715,50.3787,12585.0
2020-08-20 14:10:00,61.02,61.22,60.96,61.21,14544.0,50.3457,50.5108,50.2962,50.5025,14544.0
2020-08-20 14:20:00,61.21,61.26,61.07,61.13,14917.0,50.5025,50.5438,50.387,50.4365,14917.0
2020-08-20 14:30:00,61.14,61.23,61.09,61.14,11862.0,50.4447,50.519,50.4035,50.4447,11862.0
2020-08-20 14:40:00,61.14,61.25,61.09,61.22,16438.0,50.4447,50.5355,50.4035,50.5108,16438.0
2020-08-20 14:50:00,61.23,61.25,61.14,61.22,13706.0,50.519,50.5355,50.4447,50.5108,13706.0
2020-08-20 15:00:00,61.21,61.39,61.21,61.29,19754.0,50.5025,50.651,50.5025,50.5685,19754.0
2020-08-20 15:10:00,61.29,61.32,61.13,61.14,22586.0,50.5685,50.5933,50.4365,50.4447,22586.0
2020-08-20 15:20:00,61.15,61.25,61.05,61.25,36676.0,50.453,50.5355,50.3705,50.5355,36676.0
2020-08-20 15:30:00,61.24,61.25,61.11,61.14,49800.0,50.5273,50.5355,50.42,50.4447,49800.0
2020-08-20 15:40:00,61.14,61.25,61.13,61.18,60686.0,50.4447,50.5355,50.4365,50.4778,60686.0
2020-08-20 15:50:00,61.17,61.2,60.95,60.98,281110.0,50.4695,50.4943,50.288,50.3127,281110.0
2020-08-21 09:30:00,61.0,61.21,60.72,61.06,160426.0,50.3292,50.5025,50.0982,50.3787,160426.0
2020-08-21 09:40:00,61.04,61.27,60.81,61.16,33801.0,50.3622,50.552,50.1725,50.4613,33801.0
2020-08-21 09:50:00,61.2,61.25,61.0,61.21,19972.0,50.4943,50.5355,50.3292,50.5025,19972.0
2020-08-21 10:00:00,61.24,61.49,61.12,61.47,35789.0,50.5273,50.7335,50.4282,50.717,35789.0
2020-08-21 10:10:00,61.46,61.72,61.4,61.66,79515.0,50.7088,50.9233,50.6593,50.8738,79515.0
2020-08-21 10:20:00,61.65,61.78,61.49,61.63,29078.0,50.8655,50.9728,50.7335,50.849,29078.0
2020-08-21 10:30:00,61.64,61.78,61.5,61.71,21344.0,50.8573,50.9728,50.7418,50.915,21344.0
2020-08-21 10:40:00,61.7,61.76,61.25,61.33,37569.0,50.9068,50.9563,50.5355,50.6015,37569.0
2020-08-21 10:50:00,61.33,61.45,61.23,61.34,13535.0,50.6015,50.7005,50.519,50.6098,13535.0
2020-08-21 11:00:00,61.31,61.58,61.27,61.52,25297.0,50.585,50.8078,50.552,50.7583,25297.0
2020-08-21 11:10:00,61.57,61.68,61.33,61.33,30801.0,50.7995,50.8903,50.6015,50.6015,30801.0
2020-08-21 11:20:00,61.32,61.38,61.15,61.17,26871.0,50.5933,50.6428,50.453,50.4695,26871.0
2020-08-21 11:30:00,61.17,61.29,61.06,61.22,38425.0,50.4695,50.5685,50.3787,50.5108,38425.0
2020-08-21 11:40:00,61.19,61.27,61.06,61.16,153488.0,50.486,50.552,50.3787,50.4613,153488.0
2020-08-21 11:50:00,61.17,61.21,61.0,61.06,110663.0,50.4695,50.5025,50.3292,50.3787,110663.0
2020-08-21 12:00:00,61.07,61.12,61.01,61.04,69525.0,50.387,50.4282,50.3375,50.3622,69525.0
2020-08-21 12:10:00,61.01,61.06,60.99,61.03,22202.0,50.3375,50.3787,50.321,50.354,22202.0
2020-08-21 12:20:00,61.02,61.06,60.92,60.95,26778.0,50.3457,50.3787,50.2632,50.288,26778.0
2020-08-21 12:30:00,60.96,61.04,60.9,60.94,29585.0,50.2962,50.3622,50.2467,50.2797,29585.0
2020-08-21 12:40:00,60.95,60.96,60.77,60.81,55891.0,50.288,50.2962,50.1395,50.1725,55891.0
2020-08-21 12:50:00,60.81,60.97,60.78,60.84,43698.0,50.1725,50.3045,50.1477,50.1972,43698.0
2020-08-21 13:00:00,60.84,61.03,60.79,61.03,30842.0,50.1972,50.354,50.156,50.354,30842.0
2020-08-21 13:10:00,61.02,61.06,60.92,60.93,23043.0,50.3457,50.3787,50.2632,50.2715,23043.0
2020-08-21 13:20:00,60.9,61.03,60.89,61.0,22394.0,50.2467,50.354,50.2385,50.3292,22394.0
2020-08-21 13:30:00,61.02,61.07,60.95,61.01,14002.0,50.3457,50.387,50.288,50.3375,14002.0
2020-08-21 13:40:00,61.01,61.1,60.98,61.08,18411.0,50.3375,50.4117,50.3127,50.3952,18411.0
2020-08-21 13:50:00,61.04,61.06,60.95,61.03,20656.0,50.3622,50.3787,50.288,50.354,20656.0
2020-08-21 14:00:00,61.03,61.05,60.94,61.01,31401.0,50.354,50.3705,50.2797,50.3375,31401.0
2020-08-21 14:10:00,60.99,61.1,60.93,60.94,30783.0,50.321,50.4117,50.2715,50.2797,30783.0
2020-08-21 14:20:00,60.94,61.06,60.94,60.98,18303.0,50.2797,50.3787,50.2797,50.3127,18303.0
2020-08-21 14:30:00,61.0,61.04,60.96,60.98,18598.0,50.3292,50.3622,50.2962,50.3127,18598.0
2020-08-21 14:40:00,60.99,60.99,60.76,60.8,32036.0,50.321,50.321,50.1312,50.1642,32036.0
2020-08-21 14:50:00,60.8,60.82,60.71,60.76,38953.0,50.1642,50.1807,50.09,50.1312,38953.0
2020-08-21 15:00:00,60.76,60.88,60.75,60.82,38470.0,50.1312,50.2302,50.123,50.1807,38470.0
2020-08-21 15:10:00,60.81,60.86,60.63,60.68,40539.0,50.1725,50.2137,50.024,50.0652,40539.0
2020-08-21 15:20:00,60.68,60.76,60.67,60.72,48647.0,50.0652,50.1312,50.057,50.0982,48647.0
2020-08-21 15:30:00,60.72,60.72,60.57,60.58,68817.0,50.0982,50.0982,49.9745,49.9827,68817.0
2020-08-21 15:40:00,60.59,60.71,60.57,60.65,98942.0,49.991,50.09,49.9745,50.0405,98942.0
2020-08-21 15:50:00,60.64,61.0,60.61,60.97,348406.0,50.0322,50.3292,50.0075,50.3045,348406.0
2020-08-24 09:30:00,61.25,61.59,60.67,60.8,169935.0,50.5355,50.816,50.057,50.1642,169935.0
2020-08-24 09:40:00,60.77,61.11,60.76,60.86,60737.0,50.1395,50.42,50.1312,50.2137,60737.0
2020-08-24 09:50:00,60.81,61.57,60.71,61.23,91386.0,50.1725,50.7995,50.09,50.519,91386.0
2020-08-24 10:00:00,61.25,62.58,61.11,62.46,133723.0,50.5355,51.6328,50.42,51.5338,133723.0
2020-08-24 10:10:00,62.52,62.66,62.42,62.64,62589.0,51.5833,51.6989,51.5008,51.6824,62589.0
2020-08-24 10:20:00,62.63,63.17,62.61,63.09,80938.0,51.6741,52.1196,51.6576,52.0536,80938.0
2020-08-24 10:30:00,63.11,63.49,63.08,63.34,136900.0,52.0701,52.3837,52.0454,52.2599,136900.0
2020-08-24 10:40:00,63.33,63.6,62.96,63.18,124203.0,52.2517,52.4744,51.9464,52.1279,124203.0
2020-08-24 10:50:00,63.2,63.4,63.02,63.39,58700.0,52.1444,52.3094,51.9959,52.3012,58700.0
2020-08-24 11:00:00,63.36,63.37,62.98,63.15,46741.0,52.2764,52.2847,51.9629,52.1031,46741.0
2020-08-24 11:10:00,63.12,63.37,63.1,63.37,68657.0,52.0784,52.2847,52.0619,52.2847,68657.0
2020-08-24 11:20:00,63.35,63.5,63.24,63.48,39500.0,52.2682,52.3919,52.1774,52.3754,39500.0
2020-08-24 11:30:00,63.48,63.68,63.23,63.36,51547.0,52.3754,52.5404,52.1691,52.2764,51547.0
2020-08-24 11:40:00,63.31,63.45,63.26,63.43,34523.0,52.2352,52.3507,52.1939,52.3342,34523.0
2020-08-24 11:50:00,63.41,63.6,63.28,63.31,34557.0,52.3177,52.4744,52.2104,52.2352,34557.0
2020-08-24 12:00:00,63.33,63.34,63.11,63.14,29694.0,52.2517,52.2599,52.0701,52.0949,29694.0
2020-08-24 12:10:00,63.15,63.41,63.14,63.31,44855.0,52.1031,52.3177,52.0949,52.2352,44855.0
2020-08-24 12:20:00,63.29,63.34,63.11,63.21,34894.0,52.2186,52.2599,52.0701,52.1526,34894.0
2020-08-24 12:30:00,63.19,63.27,63.01,63.04,23429.0,52.1361,52.2021,51.9876,52.0124,23429.0
2020-08-24 12:40:00,63.06,63.19,62.95,63.0,22824.0,52.0289,52.1361,51.9381,51.9794,22824.0
2020-08-24 12:50:00,63.0,63.05,62.92,62.94,26874.0,51.9794,52.0206,51.9134,51.9299,26874.0
2020-08-24 13:00:00,62.94,63.07,62.82,62.82,29571.0,51.9299,52.0371,51.8309,51.8309,29571.0
2020-08-24 13:10:00,62.82,62.95,62.74,62.85,77859.0,51.8309,51.9381,51.7649,51.8556,77859.0
2020-08-24 13:20:00,62.85,62.94,62.82,62.93,28744.0,51.8556,51.9299,51.8309,51.9216,28744.0
2020-08-24 13:30:00,62.95,63.06,62.9,62.97,23313.0,51.9381,52.0289,51.8969,51.9546,23313.0
2020-08-24 13:40:00,62.97,63.02,62.77,62.84,21222.0,51.9546,51.9959,51.7896,51.8474,21222.0
2020-08-24 13:50:00,62.84,62.91,62.75,62.75,19396.0,51.8474,51.9051,51.7731,51.7731,19396.0
2020-08-24 14:00:00,62.79,62.83,62.68,62.82,21811.0,51.8061,51.8391,51.7154,51.8309,21811.0
2020-08-24 14:10:00,62.82,62.82,62.67,62.82,32077.0,51.8309,51.8309,51.7071,51.8309,32077.0
2020-08-24 14:20:00,62.79,62.98,62.79,62.98,29742.0,51.8061,51.9629,51.8061,51.9629,29742.0
2020-08-24 14:30:00,62.97,63.03,62.84,62.99,24959.0,51.9546,52.0041,51.8474,51.9711,24959.0
2020-08-24 14:40:00,62.98,63.28,62.96,63.28,34584.0,51.9629,52.2104,51.9464,52.2104,34584.0
2020-08-24 14:50:00,63.26,63.37,63.22,63.26,32189.0,52.1939,52.2847,52.1609,52.1939,32189.0
2020-08-24 15:00:00,63.24,63.38,63.24,63.24,26051.0,52.1774,52.2929,52.1774,52.1774,26051.0
2020-08-24 15:10:00,63.26,63.27,63.11,63.19,28367.0,52.1939,52.2021,52.0701,52.1361,28367.0
2020-08-24 15:20:00,63.2,63.45,63.2,63.45,35216.0,52.1444,52.3507,52.1444,52.3507,35216.0
2020-08-24 15:30:00,63.44,63.5,63.35,63.44,43710.0,52.3424,52.3919,52.2682,52.3424,43710.0
2020-08-24 15:40:00,63.43,63.44,63.31,63.44,55612.0,52.3342,52.3424,52.2352,52.3424,55612.0
2020-08-24 15:50:00,63.46,63.67,63.34,63.66,176881.0,52.3589,52.5322,52.2599,52.5239,176881.0
2020-08-25 09:30:00,63.7,63.95,62.9,62.97,98704.0,52.5569,52.7632,51.8969,51.9546,98704.0
2020-08-25 09:40:00,63.01,63.17,62.58,62.87,54934.0,51.9876,52.1196,51.6328,51.8721,54934.0
2020-08-25 09:50:00,62.93,63.07,62.6,62.77,44303.0,51.9216,52.0371,51.6494,51.7896,44303.0
2020-08-25 10:00:00,62.82,62.91,62.11,62.19,52999.0,51.8309,51.9051,51.2451,51.3111,52999.0
2020-08-25 10:10:00,62.18,62.28,61.92,62.11,55219.0,51.3028,51.3853,51.0883,51.2451,55219.0
2020-08-25 10:20:00,62.09,62.26,61.86,62.05,29904.0,51.2286,51.3688,51.0388,51.1956,29904.0
2020-08-25 10:30:00,62.01,62.09,61.64,61.95,40393.0,51.1626,51.2286,50.8573,51.1131,40393.0
2020-08-25 10:40:00,61.92,61.93,61.68,61.75,57788.0,51.0883,51.0966,50.8903,50.948,57788.0
2020-08-25 10:50:00,61.74,61.88,61.53,61.68,34124.0,50.9398,51.0553,50.7665,50.8903,34124.0
2020-08-25 11:00:00,61.68,61.94,61.64,61.78,43026.0,50.8903,51.1048,50.8573,50.9728,43026.0
2020-08-25 11:10:00,61.8,61.85,61.51,61.51,47919.0,50.9893,51.0305,50.75,50.75,47919.0
2020-08-25 11:20:00,61.51,61.82,61.47,61.8,26904.0,50.75,51.0058,50.717,50.9893,26904.0
2020-08-25 11:30:00,61.78,61.89,61.47,61.48,40550.0,50.9728,51.0636,50.717,50.7253,40550.0
2020-08-25 11:40:00,61.47,61.67,61.43,61.66,80200.0,50.717,50.882,50.684,50.8738,80200.0
2020-08-25 11:50:00,61.66,61.66,61.51,61.57,44410.0,50.8738,50.8738,50.75,50.7995,44410.0
2020-08-25 12:00:00,61.57,61.81,61.51,61.8,35490.0,50.7995,50.9975,50.75,50.9893,35490.0
2020-08-25 12:10:00,61.74,61.88,61.65,61.69,17852.0,50.9398,51.0553,50.8655,50.8985,17852.0
2020-08-25 12:20:00,61.67,61.72,61.59,61.59,19651.0,50.882,50.9233,50.816,50.816,19651.0
2020-08-25 12:30:00,61.6,61.83,61.59,61.79,19692.0,50.8243,51.014,50.816,50.981,19692.0
2020-08-25 12:40:00,61.79,61.94,61.72,61.92,13551.0,50.981,51.1048,50.9233,51.0883,13551.0
2020-08-25 12:50:00,61.92,61.92,61.78,61.8,19437.0,51.0883,51.0883,50.9728,50.9893,19437.0
2020-08-25 13:00:00,61.81,61.88,61.67,61.84,38331.0,50.9975,51.0553,50.882,51.0223,38331.0
2020-08-25 13:10:00,61.83,61.83,61.59,61.64,16548.0,51.014,51.014,50.816,50.8573,16548.0
2020-08-25 13:20:00,61.65,61.71,61.5,61.58,32274.0,50.8655,50.915,50.7418,50.8078,32274.0
2020-08-25 13:30:00,61.57,61.73,61.56,61.7,16808.0,50.7995,50.9315,50.7913,50.9068,16808.0
2020-08-25 13:40:00,61.72,61.79,61.67,61.77,15938.0,50.9233,50.981,50.882,50.9645,15938.0
2020-08-25 13:50:00,61.74,61.76,61.68,61.7,22447.0,50.9398,50.9563,50.8903,50.9068,22447.0
2020-08-25 14:00:00,61.71,61.73,61.62,61.65,22915.0,50.915,50.9315,50.8408,50.8655,22915.0
2020-08-25 14:10:00,61.63,61.72,61.46,61.56,43507.0,50.849,50.9233,50.7088,50.7913,43507.0
2020-08-25 14:20:00,61.54,61.63,61.5,61.57,23410.0,50.7748,50.849,50.7418,50.7995,23410.0
2020-08-25 14:30:00,61.57,61.59,61.41,61.55,36109.0,50.7995,50.816,50.6675,50.783,36109.0
2020-08-25 14:40:00,61.54,61.56,61.46,61.53,24089.0,50.7748,50.7913,50.7088,50.7665,24089.0
2020-08-25 14:50:00,61.54,61.54,61.43,61.44,25115.0,50.7748,50.7748,50.684,50.6923,25115.0
2020-08-25 15:00:00,61.45,61.57,61.43,61.57,33211.0,50.7005,50.7995,50.684,50.7995,33211.0
2020-08-25 15:10:00,61.58,61.72,61.57,61.68,24682.0,50.8078,50.9233,50.7995,50.8903,24682.0
2020-08-25 15:20:00,61.69,61.82,61.66,61.75,38574.0,50.8985,51.0058,50.8738,50.948,38574.0
2020-08-25 15:30:00,61.75,61.82,61.59,61.61,30597.0,50.948,51.0058,50.816,50.8325,30597.0
2020-08-25 15:40:00,61.6,61.71,61.58,61.69,61034.0,50.8243,50.915,50.8078,50.8985,61034.0
2020-08-25 15:50:00,61.64,61.78,61.6,61.63,198627.0,50.8573,50.9728,50.8243,50.849,198627.0
2020-08-26 09:30:00,61.42,61.65,61.05,61.65,179133.0,50.6758,50.8655,50.3705,50.8655,179133.0
2020-08-26 09:40:00,61.62,61.84,61.54,61.62,31683.0,50.8408,51.0223,50.7748,50.8408,31683.0
2020-08-26 09:50:00,61.63,61.77,61.5,61.61,31980.0,50.849,50.9645,50.7418,50.8325,31980.0
2020-08-26 10:00:00,61.59,61.69,61.45,61.5,50831.0,50.816,50.8985,50.7005,50.7418,50831.0
2020-08-26 10:10:00,61.45,61.59,61.28,61.33,41446.0,50.7005,50.816,50.5603,50.6015,41446.0
2020-08-26 10:20:00,61.33,61.39,61.21,61.34,49171.0,50.6015,50.651,50.5025,50.6098,49171.0
2020-08-26 10:30:00,61.33,61.35,61.03,61.1,32266.0,50.6015,50.618,50.354,50.4117,32266.0
2020-08-26 10:40:00,61.11,61.39,61.04,61.18,72859.0,50.42,50.651,50.3622,50.4778,72859.0
2020-08-26 10:50:00,61.18,61.38,61.03,61.07,152380.0,50.4778,50.6428,50.354,50.387,152380.0
2020-08-26 11:00:00,61.03,61.04,60.85,60.89,37865.0,50.354,50.3622,50.2055,50.2385,37865.0
2020-08-26 11:10:00,60.9,61.07,60.77,60.77,24717.0,50.2467,50.387,50.1395,50.1395,24717.0
2020-08-26 11:20:00,60.78,60.94,60.66,60.93,35838.0,50.1477,50.2797,50.0487,50.2715,35838.0
2020-08-26 11:30:00,60.93,60.93,60.65,60.83,35823.0,50.2715,50.2715,50.0405,50.189,35823.0
2020-08-26 11:40:00,60.82,60.98,60.69,60.96,23799.0,50.1807,50.3127,50.0735,50.2962,23799.0
2020-08-26 11:50:00,60.98,61.08,60.8,60.8,25950.0,50.3127,50.3952,50.1642,50.1642,25950.0
2020-08-26 12:00:00,60.81,60.81,60.54,60.69,40377.0,50.1725,50.1725,49.9497,50.0735,40377.0
2020-08-26 12:10:00,60.7,60.93,60.63,60.91,19892.0,50.0817,50.2715,50.024,50.255,19892.0
2020-08-26 12:20:00,60.91,60.93,60.78,60.81,20355.0,50.255,50.2715,50.1477,50.1725,20355.0
2020-08-26 12:30:00,60.81,60.91,60.7,60.84,47640.0,50.1725,50.255,50.0817,50.1972,47640.0
2020-08-26 12:40:00,60.83,61.1,60.82,60.98,52400.0,50.189,50.4117,50.1807,50.3127,52400.0
2020-08-26 12:50:00,61.0,61.01,60.86,60.88,21673.0,50.3292,50.3375,50.2137,50.2302,21673.0
2020-08-26 13:00:00,60.88,60.97,60.83,60.95,29725.0,50.2302,50.3045,50.189,50.288,29725.0
2020-08-26 13:10:00,60.95,61.0,60.71,60.74,27205.0,50.288,50.3292,50.09,50.1147,27205.0
2020-08-26 13:20:00,60.71,60.76,60.63,60.72,22952.0,50.09,50.1312,50.024,50.0982,22952.0
2020-08-26 13:30:00,60.7,60.71,60.59,60.6,27196.0,50.0817,50.09,49.991,49.9992,27196.0
2020-08-26 13:40:00,60.59,60.61,60.44,60.52,91217.0,49.991,50.0075,49.8672,49.9332,91217.0
2020-08-26 13:50:00,60.54,60.68,60.52,60.64,39220.0,49.9497,50.0652,49.9332,50.0322,39220.0
2020-08-26 14:00:00,60.62,60.75,60.62,60.65,30631.0,50.0157,50.123,50.0157,50.0405,30631.0
2020-08-26 14:10:00,60.65,60.68,60.52,60.58,28467.0,50.0405,50.0652,49.9332,49.9827,28467.0
2020-08-26 14:20:00,60.58,60.75,60.55,60.64,66992.0,49.9827,50.123,49.958,50.0322,66992.0
2020-08-26 14:30:00,60.65,60.68,60.5,60.51,51450.0,50.0405,50.0652,49.9167,49.925,51450.0
2020-08-26 14:40:00,60.5,60.52,60.23,60.23,50411.0,49.9167,49.9332,49.6939,49.6939,50411.0
2020-08-26 14:50:00,60.23,60.42,60.22,60.23,65937.0,49.6939,49.8507,49.6857,49.6939,65937.0
2020-08-26 15:00:00,60.22,60.31,60.14,60.27,73051.0,49.6857,49.7599,49.6197,49.7269,73051.0
2020-08-26 15:10:00,60.26,60.35,60.16,60.23,62113.0,49.7187,49.7929,49.6362,49.6939,62113.0
2020-08-26 15:20:00,60.23,60.44,60.21,60.34,44270.0,49.6939,49.8672,49.6774,49.7847,44270.0
2020-08-26 15:30:00,60.34,60.52,60.24,60.3,81744.0,49.7847,49.9332,49.7022,49.7517,81744.0
2020-08-26 15:40:00,60.31,60.33,60.19,60.25,70137.0,49.7599,49.7764,49.6609,49.7104,70137.0
2020-08-26 15:50:00,60.25,60.29,60.01,60.03,282552.0,49.7104,49.7434,49.5124,49.5289,282552.0
2020-08-27 09:30:00,60.18,60.4,59.73,59.77,168223.0,49.6527,49.8342,49.2814,49.3144,168223.0
2020-08-27 09:40:00,59.76,59.79,59.35,59.46,109722.0,49.3062,49.3309,48.9679,49.0586,109722.0
2020-08-27 09:50:00,59.46,59.7,59.4,59.65,79932.0,49.0586,49.2566,49.0091,49.2154,79932.0
2020-08-27 10:00:00,59.66,59.84,59.27,59.3,89812.0,49.2236,49.3722,48.9019,48.9266,89812.0
2020-08-27 10:10:00,59.34,59.4,59.2,59.36,47449.0,48.9596,49.0091,48.8441,48.9761,47449.0
2020-08-27 10:20:00,59.34,59.62,59.14,59.41,80587.0,48.9596,49.1906,48.7946,49.0174,80587.0
2020-08-27 10:30:00,59.41,59.84,59.36,59.69,75427.0,49.0174,49.3722,48.9761,49.2484,75427.0
2020-08-27 10:40:00,59.69,60.08,59.66,60.06,90200.0,49.2484,49.5702,49.2236,49.5537,90200.0
2020-08-27 10:50:00,60.02,60.43,60.01,60.32,65931.0,49.5207,49.859,49.5124,49.7682,65931.0
2020-08-27 11:00:00,60.34,60.35,59.91,59.92,41436.0,49.7847,49.7929,49.4299,49.4382,41436.0
2020-08-27 11:10:00,59.91,60.06,59.85,59.99,51836.0,49.4299,49.5537,49.3804,49.4959,51836.0
2020-08-27 11:20:00,59.97,60.01,59.8,59.85,25159.0,49.4794,49.5124,49.3392,49.3804,25159.0
2020-08-27 11:30:00,59.8,59.86,59.72,59.82,25760.0,49.3392,49.3887,49.2732,49.3557,25760.0
2020-08-27 11:40:00,59.84,59.95,59.59,59.66,58435.0,49.3722,49.4629,49.1659,49.2236,58435.0
2020-08-27 11:50:00,59.66,59.91,59.64,59.72,50013.0,49.2236,49.4299,49.2071,49.2732,50013.0
2020-08-27 12:00:00,59.73,59.87,59.62,59.63,37811.0,49.2814,49.3969,49.1906,49.1989,37811.0
2020-08-27 12:10:00,59.64,59.66,59.33,59.35,72295.0,49.2071,49.2236,48.9514,48.9679,72295.0
2020-08-27 12:20:00,59.35,59.41,59.14,59.21,75195.0,48.9679,49.0174,48.7946,48.8524,75195.0
2020-08-27 12:30:00,59.21,59.3,59.07,59.13,77323.0,48.8524,48.9266,48.7369,48.7864,77323.0
2020-08-27 12:40:00,59.16,59.24,59.09,59.19,42896.0,48.8111,48.8771,48.7534,48.8359,42896.0
2020-08-27 12:50:00,59.17,59.21,59.08,59.15,35385.0,48.8194,48.8524,48.7451,48.8029,35385.0
2020-08-27 13:00:00,59.15,59.33,59.08,59.33,31635.0,48.8029,48.9514,48.7451,48.9514,31635.0
2020-08-27 13:10:00,59.33,59.47,59.27,59.28,53032.0,48.9514,49.0669,48.9019,48.9101,53032.0
2020-08-27 13:20:00,59.28,59.54,59.28,59.42,30006.0,48.9101,49.1246,48.9101,49.0256,30006.0
2020-08-27 13:30:00,59.44,59.46,59.37,59.43,24826.0,49.0421,49.0586,48.9844,49.0339,24826.0
2020-08-27 13:40:00,59.44,59.45,59.32,59.37,17919.0,49.0421,49.0504,48.9431,48.9844,17919.0
2020-08-27 13:50:00,59.37,59.45,59.2,59.43,38570.0,48.9844,49.0504,48.8441,49.0339,38570.0
2020-08-27 14:00:00,59.43,59.62,59.43,59.48,24550.0,49.0339,49.1906,49.0339,49.0751,24550.0
2020-08-27 14:10:00,59.5,59.55,59.31,59.31,37464.0,49.0916,49.1329,48.9349,48.9349,37464.0
2020-08-27 14:20:00,59.33,59.49,59.29,59.49,48806.0,48.9514,49.0834,48.9184,49.0834,48806.0
2020-08-27 14:30:00,59.5,59.69,59.49,59.55,55735.0,49.0916,49.2484,49.0834,49.1329,55735.0
2020-08-27 14:40:00,59.56,59.78,59.52,59.77,40676.0,49.1411,49.3227,49.1081,49.3144,40676.0
2020-08-27 14:50:00,59.78,59.78,59.59,59.6,44571.0,49.3227,49.3227,49.1659,49.1741,44571.0
2020-08-27 15:00:00,59.6,59.78,59.55,59.75,75662.0,49.1741,49.3227,49.1329,49.2979,75662.0
2020-08-27 15:10:00,59.76,59.97,59.67,59.96,38522.0,49.3062,49.4794,49.2319,49.4712,38522.0
2020-08-27 15:20:00,59.99,60.03,59.89,59.96,39553.0,49.4959,49.5289,49.4134,49.4712,39553.0
2020-08-27 15:30:00,59.98,60.1,59.97,60.08,69476.0,49.4877,49.5867,49.4794,49.5702,69476.0
2020-08-27 15:40:00,60.08,60.15,59.96,60.15,91313.0,49.5702,49.6279,49.4712,49.6279,91313.0
2020-08-27 15:50:00,60.14,60.31,60.1,60.25,286562.0,49.6197,49.7599,49.5867,49.7104,286562.0
2020-08-28 09:30:00,60.35,61.41,60.35,61.41,187134.0,49.7929,50.6675,49.7929,50.6675,187134.0
2020-08-28 09:40:00,61.39,61.95,61.25,61.91,137744.0,50.651,51.1131,50.5355,51.0801,137744.0
2020-08-28 09:50:00,61.93,61.93,61.18,61.24,59782.0,51.0966,51.0966,50.4778,50.5273,59782.0
2020-08-28 10:00:00,61.25,61.4,60.93,61.09,68662.0,50.5355,50.6593,50.2715,50.4035,68662.0
2020-08-28 10:10:00,61.14,61.44,60.95,61.4,51016.0,50.4447,50.6923,50.288,50.6593,51016.0
2020-08-28 10:20:00,61.36,61.56,61.19,61.2,53642.0,50.6263,50.7913,50.486,50.4943,53642.0
2020-08-28 10:30:00,61.22,61.47,61.15,61.2,30962.0,50.5108,50.717,50.453,50.4943,30962.0
2020-08-28 10:40:00,61.19,61.44,61.17,61.4,35945.0,50.486,50.6923,50.4695,50.6593,35945.0
2020-08-28 10:50:00,61.41,61.41,61.18,61.3,46983.0,50.6675,50.6675,50.4778,50.5768,46983.0
2020-08-28 11:00:00,61.29,61.53,61.23,61.44,29947.0,50.5685,50.7665,50.519,50.6923,29947.0
2020-08-28 11:10:00,61.47,61.52,61.4,61.43,25078.0,50.717,50.7583,50.6593,50.684,25078.0
2020-08-28 11:20:00,61.44,61.54,61.35,61.39,24784.0,50.6923,50.7748,50.618,50.651,24784.0
2020-08-28 11:30:00,61.39,61.62,61.33,61.57,21858.0,50.651,50.8408,50.6015,50.7995,21858.0
2020-08-28 11:40:00,61.56,61.64,61.51,61.51,27910.0,50.7913,50.8573,50.75,50.75,27910.0
2020-08-28 11:50:00,61.51,61.59,61.25,61.39,41801.0,50.75,50.816,50.5355,50.651,41801.0
2020-08-28 12:00:00,61.37,61.42,61.24,61.39,17809.0,50.6345,50.6758,50.5273,50.651,17809.0
2020-08-28 12:10:00,61.37,61.55,61.35,61.55,20403.0,50.6345,50.783,50.618,50.783,20403.0
2020-08-28 12:20:00,61.52,61.55,61.45,61.5,22239.0,50.7583,50.783,50.7005,50.7418,22239.0
2020-08-28 12:30:00,61.51,61.53,61.34,61.38,16389.0,50.75,50.7665,50.6098,50.6428,16389.0
2020-08-28 12:40:00,61.37,61.57,61.36,61.52,35981.0,50.6345,50.7995,50.6263,50.7583,35981.0
2020-08-28 12:50:00,61.53,61.58,61.43,61.46,28642.0,50.7665,50.8078,50.684,50.7088,28642.0
2020-08-28 13:00:00,61.48,61.61,61.45,61.59,25057.0,50.7253,50.8325,50.7005,50.816,25057.0
2020-08-28 13:10:00,61.57,61.72,61.51,61.52,59420.0,50.7995,50.9233,50.75,50.7583,59420.0
2020-08-28 13:20:00,61.54,61.63,61.49,61.49,28838.0,50.7748,50.849,50.7335,50.7335,28838.0
2020-08-28 13:30:00,61.49,61.69,61.49,61.65,24581.0,50.7335,50.8985,50.7335,50.8655,24581.0
2020-08-28 13:40:00,61.66,61.67,61.58,61.61,22952.0,50.8738,50.882,50.8078,50.8325,22952.0
2020-08-28 13:50:00,61.62,61.71,61.58,61.69,24965.0,50.8408,50.915,50.8078,50.8985,24965.0
2020-08-28 14:00:00,61.62,61.7,61.53,61.66,29535.0,50.8408,50.9068,50.7665,50.8738,29535.0
2020-08-28 14:10:00,61.66,61.9,61.66,61.9,40660.0,50.8738,51.0718,50.8738,51.0718,40660.0
2020-08-28 14:20:00,61.89,62.07,61.85,61.92,82051.0,51.0636,51.2121,51.0305,51.0883,82051.0
2020-08-28 14:30:00,61.92,61.92,61.79,61.83,34314.0,51.0883,51.0883,50.981,51.014,34314.0
2020-08-28 14:40:00,61.83,61.88,61.72,61.82,30997.0,51.014,51.0553,50.9233,51.0058,30997.0
2020-08-28 14:50:00,61.84,61.93,61.74,61.88,34326.0,51.0223,51.0966,50.9398,51.0553,34326.0
2020-08-28 15:00:00,61.88,61.94,61.84,61.91,40967.0,51.0553,51.1048,51.0223,51.0801,40967.0
2020-08-28 15:10:00,61.89,61.95,61.73,61.74,38065.0,51.0636,51.1131,50.9315,50.9398,38065.0
2020-08-28 15:20:00,61.74,61.87,61.68,61.72,29737.0,50.9398,51.0471,50.8903,50.9233,29737.0
2020-08-28 15:30:00,61.71,61.75,61.64,61.73,65217.0,50.915,50.948,50.8573,50.9315,65217.0
2020-08-28 15:40:00,61.72,61.82,61.62,61.8,73836.0,50.9233,51.0058,50.8408,50.9893,73836.0
2020-08-28 15:50:00,61.8,61.86,61.67,61.8,149472.0,50.9893,51.0388,50.882,50.9893,149472.0
2020-08-31 09:30:00,61.85,61.92,60.56,60.62,84974.0,51.0305,51.0883,49.9662,50.0157,84974.0
2020-08-31 09:40:00,60.63,60.71,60.23,60.24,53445.0,50.024,50.09,49.6939,49.7022,53445.0
2020-08-31 09:50:00,60.27,60.28,59.76,59.92,74524.0,49.7269,49.7352,49.3062,49.4382,74524.0
2020-08-31 10:00:00,59.88,60.02,59.69,59.83,83307.0,49.4052,49.5207,49.2484,49.3639,83307.0
2020-08-31 10:10:00,59.86,60.05,59.8,60.0,45783.0,49.3887,49.5454,49.3392,49.5042,45783.0
2020-08-31 10:20:00,60.02,60.02,59.75,59.97,36408.0,49.5207,49.5207,49.2979,49.4794,36408.0
2020-08-31 10:30:00,59.96,60.32,59.96,60.04,62608.0,49.4712,49.7682,49.4712,49.5372,62608.0
2020-08-31 10:40:00,60.05,60.06,59.85,59.99,39744.0,49.5454,49.5537,49.3804,49.4959,39744.0
2020-08-31 10:50:00,60.01,60.24,59.97,60.18,16429.0,49.5124,49.7022,49.4794,49.6527,16429.0
2020-08-31 11:00:00,60.2,60.2,59.87,59.9,29301.0,49.6692,49.6692,49.3969,49.4217,29301.0
2020-08-31 11:10:00,59.91,59.92,59.61,59.7,48945.0,49.4299,49.4382,49.1824,49.2566,48945.0
2020-08-31 11:20:00,59.73,59.74,59.39,59.44,48558.0,49.2814,49.2897,49.0009,49.0421,48558.0
2020-08-31 11:30:00,59.44,59.53,59.31,59.47,43806.0,49.0421,49.1164,48.9349,49.0669,43806.0
2020-08-31 11:40:00,59.5,59.74,59.5,59.73,46801.0,49.0916,49.2897,49.0916,49.2814,46801.0
2020-08-31 11:50:00,59.73,59.82,59.46,59.46,34254.0,49.2814,49.3557,49.0586,49.0586,34254.0
2020-08-31 12:00:00,59.46,59.5,59.32,59.36,80224.0,49.0586,49.0916,48.9431,48.9761,80224.0
2020-08-31 12:10:00,59.38,59.5,59.34,59.48,53117.0,48.9926,49.0916,48.9596,49.0751,53117.0
2020-08-31 12:20:00,59.49,59.54,59.27,59.28,49219.0,49.0834,49.1246,48.9019,48.9101,49219.0
2020-08-31 12:30:00,59.29,59.31,59.19,59.2,40162.0,48.9184,48.9349,48.8359,48.8441,40162.0
2020-08-31 12:40:00,59.21,59.26,59.05,59.14,43524.0,48.8524,48.8936,48.7204,48.7946,43524.0
2020-08-31 12:50:00,59.13,59.28,59.11,59.26,40168.0,48.7864,48.9101,48.7699,48.8936,40168.0
2020-08-31 13:00:00,59.28,59.28,59.05,59.18,39576.0,48.9101,48.9101,48.7204,48.8276,39576.0
2020-08-31 13:10:00,59.19,59.21,59.06,59.15,48702.0,48.8359,48.8524,48.7286,48.8029,48702.0
2020-08-31 13:20:00,59.15,59.19,59.1,59.13,21106.0,48.8029,48.8359,48.7616,48.7864,21106.0
2020-08-31 13:30:00,59.15,59.24,59.07,59.23,24727.0,48.8029,48.8771,48.7369,48.8689,24727.0
2020-08-31 13:40:00,59.22,59.27,59.03,59.16,44447.0,48.8606,48.9019,48.7039,48.8111,44447.0
2020-08-31 13:50:00,59.14,59.23,59.06,59.18,53374.0,48.7946,48.8689,48.7286,48.8276,53374.0
2020-08-31 14:00:00,59.19,59.19,59.07,59.16,24498.0,48.8359,48.8359,48.7369,48.8111,24498.0
2020-08-31 14:10:00,59.16,59.17,59.02,59.05,41910.0,48.8111,48.8194,48.6956,48.7204,41910.0
2020-08-31 14:20:00,59.07,59.07,58.93,58.94,97254.0,48.7369,48.7369,48.6213,48.6296,97254.0
2020-08-31 14:30:00,58.94,59.06,58.94,59.03,42648.0,48.6296,48.7286,48.6296,48.7039,42648.0
2020-08-31 14:40:00,59.03,59.06,58.89,58.93,58189.0,48.7039,48.7286,48.5883,48.6213,58189.0
2020-08-31 14:50:00,58.9,58.93,58.72,58.8,63934.0,48.5966,48.6213,48.4481,48.5141,63934.0
2020-08-31 15:00:00,58.8,58.97,58.8,58.95,40775.0,48.5141,48.6543,48.5141,48.6378,40775.0
2020-08-31 15:10:00,58.96,59.0,58.86,58.86,61958.0,48.6461,48.6791,48.5636,48.5636,61958.0
2020-08-31 15:20:00,58.87,58.96,58.8,58.94,59392.0,48.5718,48.6461,48.5141,48.6296,59392.0
2020-08-31 15:30:00,58.95,59.02,58.92,58.94,61272.0,48.6378,48.6956,48.6131,48.6296,61272.0
2020-08-31 15:40:00,58.93,58.93,58.72,58.84,114288.0,48.6213,48.6213,48.4481,48.5471,114288.0
2020-08-31 15:50:00,58.75,58.83,58.46,58.48,361668.0,48.4728,48.5388,48.2336,48.2501,361668.0
2020-09-01 09:30:00,58.38,58.38,57.71,58.11,266780.0,48.1676,48.1676,47.6148,47.9448,266780.0
2020-09-01 09:40:00,58.18,58.88,58.06,58.88,62846.0,48.0025,48.5801,47.9035,48.5801,62846.0
2020-09-01 09:50:00,58.85,58.98,58.7,58.85,55006.0,48.5553,48.6626,48.4316,48.5553,55006.0
2020-09-01 10:00:00,58.83,58.96,58.51,58.58,58205.0,48.5388,48.6461,48.2748,48.3326,58205.0
2020-09-01 10:10:00,58.54,58.55,58.32,58.52,61151.0,48.2996,48.3078,48.1181,48.2831,61151.0
2020-09-01 10:20:00,58.52,58.9,58.5,58.85,55117.0,48.2831,48.5966,48.2666,48.5553,55117.0
2020-09-01 10:30:00,58.86,59.25,58.78,59.22,52487.0,48.5636,48.8854,48.4976,48.8606,52487.0
2020-09-01 10:40:00,59.22,59.41,59.15,59.39,48591.0,48.8606,49.0174,48.8029,49.0009,48591.0
2020-09-01 10:50:00,59.39,59.41,59.09,59.25,64566.0,49.0009,49.0174,48.7534,48.8854,64566.0
2020-09-01 11:00:00,59.22,59.22,58.89,58.9,48346.0,48.8606,48.8606,48.5883,48.5966,48346.0
2020-09-01 11:10:00,58.93,58.96,58.67,58.75,51904.0,48.6213,48.6461,48.4068,48.4728,51904.0
2020-09-01 11:20:00,58.75,58.75,58.57,58.6,37126.0,48.4728,48.4728,48.3243,48.3491,37126.0
2020-09-01 11:30:00,58.58,58.9,58.58,58.89,33103.0,48.3326,48.5966,48.3326,48.5883,33103.0
2020-09-01 11:40:00,58.87,58.97,58.72,58.79,40404.0,48.5718,48.6543,48.4481,48.5058,40404.0
2020-09-01 11:50:00,58.78,58.91,58.67,58.7,31115.0,48.4976,48.6048,48.4068,48.4316,31115.0
2020-09-01 12:00:00,58.72,58.72,58.39,58.42,51468.0,48.4481,48.4481,48.1758,48.2006,51468.0
2020-09-01 12:10:00,58.43,58.46,58.29,58.46,36111.0,48.2088,48.2336,48.0933,48.2336,36111.0
2020-09-01 12:20:00,58.46,58.47,58.34,58.43,34744.0,48.2336,48.2418,48.1346,48.2088,34744.0
2020-09-01 12:30:00,58.44,58.44,58.31,58.36,38585.0,48.2171,48.2171,48.1098,48.1511,38585.0
2020-09-01 12:40:00,58.37,58.38,58.22,58.29,37617.0,48.1593,48.1676,48.0355,48.0933,37617.0
2020-09-01 12:50:00,58.3,58.59,58.29,58.57,24315.0,48.1016,48.3408,48.0933,48.3243,24315.0
2020-09-01 13:00:00,58.57,58.59,58.45,58.55,19939.0,48.3243,48.3408,48.2253,48.3078,19939.0
2020-09-01 13:10:00,58.54,58.63,58.53,58.56,34498.0,48.2996,48.3738,48.2913,48.3161,34498.0
2020-09-01 13:20:00,58.54,58.54,58.36,58.37,24713.0,48.2996,48.2996,48.1511,48.1593,24713.0
2020-09-01 13:30:00,58.37,58.4,58.23,58.32,26996.0,48.1593,48.1841,48.0438,48.1181,26996.0
2020-09-01 13:40:00,58.3,58.44,58.25,58.43,24487.0,48.1016,48.2171,48.0603,48.2088,24487.0
2020-09-01 13:50:00,58.42,58.46,58.28,58.31,34421.0,48.2006,48.2336,48.0851,48.1098,34421.0
2020-09-01 14:00:00,58.32,58.44,58.29,58.34,23517.0,48.1181,48.2171,48.0933,48.1346,23517.0
2020-09-01 14:10:00,58.34,58.39,58.29,58.29,45634.0,48.1346,48.1758,48.0933,48.0933,45634.0
2020-09-01 14:20:00,58.28,58.29,58.17,58.21,31517.0,48.0851,48.0933,47.9943,48.0273,31517.0
2020-09-01 14:30:00,58.21,58.31,58.17,58.3,60031.0,48.0273,48.1098,47.9943,48.1016,60031.0
2020-09-01 14:40:00,58.26,58.33,58.23,58.27,35578.0,48.0685,48.1263,48.0438,48.0768,35578.0
2020-09-01 14:50:00,58.27,58.32,58.19,58.23,44721.0,48.0768,48.1181,48.0108,48.0438,44721.0
2020-09-01 15:00:00,58.23,58.29,58.21,58.25,55879.0,48.0438,48.0933,48.0273,48.0603,55879.0
2020-09-01 15:10:00,58.25,58.32,58.13,58.27,51080.0,48.0603,48.1181,47.9613,48.0768,51080.0
2020-09-01 15:20:00,58.27,58.27,58.14,58.16,45386.0,48.0768,48.0768,47.9695,47.986,45386.0
2020-09-01 15:30:00,58.16,58.52,58.12,58.48,71432.0,47.986,48.2831,47.953,48.2501,71432.0
2020-09-01 15:40:00,58.5,58.66,58.48,58.58,94556.0,48.2666,48.3986,48.2501,48.3326,94556.0
2020-09-01 15:50:00,58.57,58.82,58.5,58.79,303435.0,48.3243,48.5306,48.2666,48.5058,303435.0
2020-09-02 09:30:00,58.59,58.6,57.83,58.13,163971.0,48.3408,48.3491,47.7138,47.9613,163971.0
2020-09-02 09:40:00,58.05,58.14,57.86,57.98,60964.0,47.8953,47.9695,47.7385,47.8375,60964.0
2020-09-02 09:50:00,57.92,58.56,57.9,58.51,73459.0,47.788,48.3161,47.7715,48.2748,73459.0
2020-09-02 10:00:00,58.52,58.82,58.46,58.79,62753.0,48.2831,48.5306,48.2336,48.5058,62753.0
2020-09-02 10:10:00,58.81,59.0,58.75,58.94,45992.0,48.5223,48.6791,48.4728,48.6296,45992.0
2020-09-02 10:20:00,58.95,59.09,58.76,58.95,74466.0,48.6378,48.7534,48.4811,48.6378,74466.0
2020-09-02 10:30:00,58.98,59.86,58.98,59.76,139611.0,48.6626,49.3887,48.6626,49.3062,139611.0
2020-09-02 10:40:00,59.79,59.89,59.47,59.57,107961.0,49.3309,49.4134,49.0669,49.1494,107961.0
2020-09-02 10:50:00,59.58,59.64,59.35,59.59,51931.0,49.1576,49.2071,48.9679,49.1659,51931.0
2020-09-02 11:00:00,59.58,59.8,59.55,59.7,36869.0,49.1576,49.3392,49.1329,49.2566,36869.0
2020-09-02 11:10:00,59.66,59.79,59.34,59.39,45368.0,49.2236,49.3309,48.9596,49.0009,45368.0
2020-09-02 11:20:00,59.4,59.44,59.23,59.34,45064.0,49.0091,49.0421,48.8689,48.9596,45064.0
2020-09-02 11:30:00,59.32,59.66,59.3,59.63,65992.0,48.9431,49.2236,48.9266,49.1989,65992.0
2020-09-02 11:40:00,59.59,59.74,59.4,59.61,58512.0,49.1659,49.2897,49.0091,49.1824,58512.0
2020-09-02 11:50:00,59.62,59.92,59.6,59.78,44216.0,49.1906,49.4382,49.1741,49.3227,44216.0
2020-09-02 12:00:00,59.77,59.77,59.36,59.48,42669.0,49.3144,49.3144,48.9761,49.0751,42669.0
2020-09-02 12:10:00,59.48,59.66,59.41,59.57,31219.0,49.0751,49.2236,49.0174,49.1494,31219.0
2020-09-02 12:20:00,59.58,59.88,59.56,59.83,46960.0,49.1576,49.4052,49.1411,49.3639,46960.0
2020-09-02 12:30:00,59.85,59.9,59.59,59.64,73847.0,49.3804,49.4217,49.1659,49.2071,73847.0
2020-09-02 12:40:00,59.66,59.79,59.59,59.59,23100.0,49.2236,49.3309,49.1659,49.1659,23100.0
2020-09-02 12:50:00,59.65,59.65,59.46,59.48,27410.0,49.2154,49.2154,49.0586,49.0751,27410.0
2020-09-02 13:00:00,59.46,59.48,59.33,59.39,30896.0,49.0586,49.0751,48.9514,49.0009,30896.0
2020-09-02 13:10:00,59.39,59.49,59.35,59.47,27333.0,49.0009,49.0834,48.9679,49.0669,27333.0
2020-09-02 13:20:00,59.49,59.73,59.42,59.72,29412.0,49.0834,49.2814,49.0256,49.2732,29412.0
2020-09-02 13:30:00,59.72,59.84,59.71,59.74,45587.0,49.2732,49.3722,49.2649,49.2897,45587.0
2020-09-02 13:40:00,59.76,59.82,59.62,59.63,65793.0,49.3062,49.3557,49.1906,49.1989,65793.0
2020-09-02 13:50:00,59.63,59.68,59.56,59.63,45579.0,49.1989,49.2401,49.1411,49.1989,45579.0
2020-09-02 14:00:00,59.63,59.65,59.54,59.54,26673.0,49.1989,49.2154,49.1246,49.1246,26673.0
2020-09-02 14:10:00,59.51,59.65,59.51,59.6,49621.0,49.0999,49.2154,49.0999,49.1741,49621.0
2020-09-02 14:20:00,59.62,59.81,59.62,59.81,55681.0,49.1906,49.3474,49.1906,49.3474,55681.0
2020-09-02 14:30:00,59.79,59.84,59.72,59.79,47124.0,49.3309,49.3722,49.2732,49.3309,47124.0
2020-09-02 14:40:00,59.78,59.93,59.75,59.9,55814.0,49.3227,49.4464,49.2979,49.4217,55814.0
2020-09-02 14:50:00,59.91,59.97,59.85,59.87,90367.0,49.4299,49.4794,49.3804,49.3969,90367.0
2020-09-02 15:00:00,59.86,59.88,59.66,59.73,65641.0,49.3887,49.4052,49.2236,49.2814,65641.0
2020-09-02 15:10:00,59.71,59.81,59.67,59.74,93341.0,49.2649,49.3474,49.2319,49.2897,93341.0
2020-09-02 15:20:00,59.74,59.83,59.7,59.7,83058.0,49.2897,49.3639,49.2566,49.2566,83058.0
2020-09-02 15:30:00,59.7,59.97,59.68,59.96,89994.0,49.2566,49.4794,49.2401,49.4712,89994.0
2020-09-02 15:40:00,59.97,60.24,59.94,60.23,230733.0,49.4794,49.7022,49.4547,49.6939,230733.0
2020-09-02 15:50:00,60.23,60.38,60.01,60.04,582974.0,49.6939,49.8177,49.5124,49.5372,582974.0
2020-09-03 09:30:00,60.13,61.25,60.01,61.24,159305.0,49.6114,50.5355,49.5124,50.5273,159305.0
2020-09-03 09:40:00,61.21,61.73,61.07,61.53,94228.0,50.5025,50.9315,50.387,50.7665,94228.0
2020-09-03 09:50:00,61.52,61.65,61.15,61.15,80111.0,50.7583,50.8655,50.453,50.453,80111.0
2020-09-03 10:00:00,61.15,61.23,60.67,60.86,57840.0,50.453,50.519,50.057,50.2137,57840.0
2020-09-03 10:10:00,60.8,61.31,60.79,61.27,82594.0,50.1642,50.585,50.156,50.552,82594.0
2020-09-03 10:20:00,61.26,61.31,60.86,60.98,60049.0,50.5438,50.585,50.2137,50.3127,60049.0
2020-09-03 10:30:00,60.99,61.53,60.83,61.45,78298.0,50.321,50.7665,50.189,50.7005,78298.0
2020-09-03 10:40:00,61.48,61.48,61.06,61.06,49771.0,50.7253,50.7253,50.3787,50.3787,49771.0
2020-09-03 10:50:00,61.05,61.08,60.76,60.8,55066.0,50.3705,50.3952,50.1312,50.1642,55066.0
2020-09-03 11:00:00,60.79,60.81,60.07,60.11,31734.0,50.156,50.1725,49.5619,49.5949,31734.0
2020-09-03 11:10:00,60.13,60.28,59.52,59.56,59291.0,49.6114,49.7352,49.1081,49.1411,59291.0
2020-09-03 11:20:00,59.56,60.15,59.5,60.12,75578.0,49.1411,49.6279,49.0916,49.6032,75578.0
2020-09-03 11:30:00,60.08,60.6,59.97,60.55,39883.0,49.5702,49.9992,49.4794,49.958,39883.0
2020-09-03 11:40:00,60.55,60.88,60.55,60.63,64322.0,49.958,50.2302,49.958,50.024,64322.0
2020-09-03 11:50:00,60.6,60.8,60.58,60.72,23927.0,49.9992,50.1642,49.9827,50.0982,23927.0
2020-09-03 12:00:00,60.7,60.88,60.54,60.85,57162.0,50.0817,50.2302,49.9497,50.2055,57162.0
2020-09-03 12:10:00,60.87,60.9,60.62,60.76,55217.0,50.222,50.2467,50.0157,50.1312,55217.0
2020-09-03 12:20:00,60.74,60.99,60.69,60.75,72086.0,50.1147,50.321,50.0735,50.123,72086.0
2020-09-03 12:30:00,60.72,60.79,60.46,60.6,52894.0,50.0982,50.156,49.8837,49.9992,52894.0
2020-09-03 12:40:00,60.57,60.57,60.22,60.33,48138.0,49.9745,49.9745,49.6857,49.7764,48138.0
2020-09-03 12:50:00,60.36,60.6,60.15,60.34,51306.0,49.8012,49.9992,49.6279,49.7847,51306.0
2020-09-03 13:00:00,60.35,60.35,59.99,60.33,37821.0,49.7929,49.7929,49.4959,49.7764,37821.0
2020-09-03 13:10:00,60.28,60.58,60.04,60.1,46689.0,49.7352,49.9827,49.5372,49.5867,46689.0
2020-09-03 13:20:00,60.16,60.39,59.99,60.31,35854.0,49.6362,49.8259,49.4959,49.7599,35854.0
2020-09-03 13:30:00,60.28,60.28,59.86,59.95,29119.0,49.7352,49.7352,49.3887,49.4629,29119.0
2020-09-03 13:40:00,59.95,60.07,59.83,59.86,48992.0,49.4629,49.5619,49.3639,49.3887,48992.0
2020-09-03 13:50:00,59.88,60.1,59.85,59.91,22982.0,49.4052,49.5867,49.3804,49.4299,22982.0
2020-09-03 14:00:00,59.87,60.01,59.78,59.89,29291.0,49.3969,49.5124,49.3227,49.4134,29291.0
2020-09-03 14:10:00,59.88,59.97,59.7,59.72,31084.0,49.4052,49.4794,49.2566,49.2732,31084.0
2020-09-03 14:20:00,59.73,59.84,59.61,59.8,23868.0,49.2814,49.3722,49.1824,49.3392,23868.0
2020-09-03 14:30:00,59.78,60.04,59.58,59.6,58028.0,49.3227,49.5372,49.1576,49.1741,58028.0
2020-09-03 14:40:00,59.59,59.6,59.37,59.44,40609.0,49.1659,49.1741,48.9844,49.0421,40609.0
2020-09-03 14:50:00,59.42,59.57,59.4,59.41,37795.0,49.0256,49.1494,49.0091,49.0174,37795.0
2020-09-03 15:00:00,59.4,59.46,59.2,59.4,42674.0,49.0091,49.0586,48.8441,49.0091,42674.0
2020-09-03 15:10:00,59.4,59.53,59.3,59.37,39165.0,49.0091,49.1164,48.9266,48.9844,39165.0
2020-09-03 15:20:00,59.36,59.7,59.3,59.6,80801.0,48.9761,49.2566,48.9266,49.1741,80801.0
2020-09-03 15:30:00,59.59,59.77,59.41,59.59,54363.0,49.1659,49.3144,49.0174,49.1659,54363.0
2020-09-03 15:40:00,59.6,59.6,59.27,59.27,80494.0,49.1741,49.1741,48.9019,48.9019,80494.0
2020-09-03 15:50:00,59.23,59.75,59.21,59.71,245333.0,48.8689,49.2979,48.8524,49.2649,245333.0
2020-09-04 09:30:00,60.0,60.29,59.5,59.78,145024.0,49.5042,49.7434,49.0916,49.3227,145024.0
2020-09-04 09:40:00,59.83,60.64,59.74,60.36,66560.0,49.3639,50.0322,49.2897,49.8012,66560.0
2020-09-04 09:50:00,60.4,60.48,59.86,60.0,56431.0,49.8342,49.9002,49.3887,49.5042,56431.0
2020-09-04 10:00:00,59.99,60.19,59.94,60.12,61601.0,49.4959,49.6609,49.4547,49.6032,61601.0
2020-09-04 10:10:00,60.09,60.14,59.7,59.71,75032.0,49.5784,49.6197,49.2566,49.2649,75032.0
2020-09-04 10:20:00,59.7,60.03,59.51,59.65,111957.0,49.2566,49.5289,49.0999,49.2154,111957.0
2020-09-04 10:30:00,59.65,59.9,59.3,59.66,101497.0,49.2154,49.4217,48.9266,49.2236,101497.0
2020-09-04 10:40:00,59.62,59.76,59.37,59.59,45427.0,49.1906,49.3062,48.9844,49.1659,45427.0
2020-09-04 10:50:00,59.5,59.52,59.2,59.35,97112.0,49.0916,49.1081,48.8441,48.9679,97112.0
2020-09-04 11:00:00,59.31,59.33,58.96,59.0,67456.0,48.9349,48.9514,48.6461,48.6791,67456.0
2020-09-04 11:10:00,58.99,59.11,58.78,58.86,69776.0,48.6709,48.7699,48.4976,48.5636,69776.0
2020-09-04 11:20:00,58.96,59.13,58.75,58.83,62113.0,48.6461,48.7864,48.4728,48.5388,62113.0
2020-09-04 11:30:00,58.93,59.12,58.93,59.06,49618.0,48.6213,48.7781,48.6213,48.7286,49618.0
2020-09-04 11:40:00,59.0,59.1,58.65,58.66,47552.0,48.6791,48.7616,48.3903,48.3986,47552.0
2020-09-04 11:50:00,58.63,59.1,58.56,58.97,32865.0,48.3738,48.7616,48.3161,48.6543,32865.0
2020-09-04 12:00:00,58.97,59.06,58.85,58.98,97453.0,48.6543,48.7286,48.5553,48.6626,97453.0
2020-09-04 12:10:00,59.01,59.22,58.95,59.05,24574.0,48.6874,48.8606,48.6378,48.7204,24574.0
2020-09-04 12:20:00,59.07,59.28,58.99,59.14,42036.0,48.7369,48.9101,48.6709,48.7946,42036.0
2020-09-04 12:30:00,59.08,59.08,58.8,59.04,48590.0,48.7451,48.7451,48.5141,48.7121,48590.0
2020-09-04 12:40:00,59.06,59.44,59.02,59.31,53862.0,48.7286,49.0421,48.6956,48.9349,53862.0
2020-09-04 12:50:00,59.34,59.41,59.05,59.09,57362.0,48.9596,49.0174,48.7204,48.7534,57362.0
2020-09-04 13:00:00,59.08,59.13,58.98,59.0,42029.0,48.7451,48.7864,48.6626,48.6791,42029.0
2020-09-04 13:10:00,58.98,59.05,58.89,58.91,33556.0,48.6626,48.7204,48.5883,48.6048,33556.0
2020-09-04 13:20:00,58.92,59.01,58.85,58.92,26195.0,48.6131,48.6874,48.5553,48.6131,26195.0
2020-09-04 13:30:00,58.9,58.96,58.69,58.89,56138.0,48.5966,48.6461,48.4233,48.5883,56138.0
2020-09-04 13:40:00,58.9,59.15,58.86,59.12,27721.0,48.5966,48.8029,48.5636,48.7781,27721.0
2020-09-04 13:50:00,59.09,59.11,58.96,59.0,51979.0,48.7534,48.7699,48.6461,48.6791,51979.0
2020-09-04 14:00:00,58.99,59.13,58.93,59.02,44664.0,48.6709,48.7864,48.6213,48.6956,44664.0
2020-09-04 14:10:00,59.02,59.03,58.89,58.97,40190.0,48.6956,48.7039,48.5883,48.6543,40190.0
2020-09-04 14:20:00,58.97,59.15,58.94,59.15,39579.0,48.6543,48.8029,48.6296,48.8029,39579.0
2020-09-04 14:30:00,59.15,59.28,59.07,59.13,48583.0,48.8029,48.9101,48.7369,48.7864,48583.0
2020-09-04 14:40:00,59.15,59.26,59.1,59.24,48698.0,48.8029,48.8936,48.7616,48.8771,48698.0
2020-09-04 14:50:00,59.27,59.28,59.05,59.14,60304.0,48.9019,48.9101,48.7204,48.7946,60304.0
2020-09-04 15:00:00,59.14,59.16,59.08,59.08,81656.0,48.7946,48.8111,48.7451,48.7451,81656.0
2020-09-04 15:10:00,59.07,59.28,59.01,59.27,73657.0,48.7369,48.9101,48.6874,48.9019,73657.0
2020-09-04 15:20:00,59.32,59.37,59.18,59.23,50443.0,48.9431,48.9844,48.8276,48.8689,50443.0
2020-09-04 15:30:00,59.2,59.24,58.93,58.95,58217.0,48.8441,48.8771,48.6213,48.6378,58217.0
2020-09-04 15:40:00,58.95,59.08,58.81,58.82,100406.0,48.6378,48.7451,48.5223,48.5306,100406.0
2020-09-04 15:50:00,58.8,59.09,58.8,59.0,195329.0,48.5141,48.7534,48.5141,48.6791,195329.0
2020-09-08 09:30:00,58.32,58.98,58.18,58.77,173586.0,48.1181,48.6626,48.0025,48.4893,173586.0
2020-09-08 09:40:00,58.8,59.24,58.35,58.41,128310.0,48.5141,48.8771,48.1428,48.1923,128310.0
2020-09-08 09:50:00,58.41,59.03,58.11,58.91,89969.0,48.1923,48.7039,47.9448,48.6048,89969.0
2020-09-08 10:00:00,58.91,59.17,58.63,59.17,120421.0,48.6048,48.8194,48.3738,48.8194,120421.0
2020-09-08 10:10:00,59.18,59.31,58.84,58.84,80774.0,48.8276,48.9349,48.5471,48.5471,80774.0
2020-09-08 10:20:00,58.83,59.14,58.41,59.11,59090.0,48.5388,48.7946,48.1923,48.7699,59090.0
2020-09-08 10:30:00,59.13,59.39,59.01,59.38,92631.0,48.7864,49.0009,48.6874,48.9926,92631.0
2020-09-08 10:40:00,59.39,59.42,58.58,58.58,142618.0,49.0009,49.0256,48.3326,48.3326,142618.0
2020-09-08 10:50:00,58.56,58.74,58.54,58.6,43614.0,48.3161,48.4646,48.2996,48.3491,43614.0
2020-09-08 11:00:00,58.57,58.86,58.43,58.84,58293.0,48.3243,48.5636,48.2088,48.5471,58293.0
2020-09-08 11:10:00,58.9,59.09,58.77,59.05,46967.0,48.5966,48.7534,48.4893,48.7204,46967.0
2020-09-08 11:20:00,59.1,59.3,58.98,59.26,41270.0,48.7616,48.9266,48.6626,48.8936,41270.0
2020-09-08 11:30:00,59.22,59.39,58.97,59.3,49309.0,48.8606,49.0009,48.6543,48.9266,49309.0
2020-09-08 11:40:00,59.31,59.34,58.94,58.98,59967.0,48.9349,48.9596,48.6296,48.6626,59967.0
2020-09-08 11:50:00,58.95,59.03,58.68,58.85,70153.0,48.6378,48.7039,48.4151,48.5553,70153.0
2020-09-08 12:00:00,58.85,59.04,58.83,58.94,44870.0,48.5553,48.7121,48.5388,48.6296,44870.0
2020-09-08 12:10:00,58.96,59.37,58.96,59.37,20368.0,48.6461,48.9844,48.6461,48.9844,20368.0
2020-09-08 12:20:00,59.35,59.63,59.3,59.34,46239.0,48.9679,49.1989,48.9266,48.9596,46239.0
2020-09-08 12:30:00,59.34,59.43,59.27,59.29,26952.0,48.9596,49.0339,48.9019,48.9184,26952.0
2020-09-08 12:40:00,59.28,59.46,59.28,59.35,26752.0,48.9101,49.0586,48.9101,48.9679,26752.0
2020-09-08 12:50:00,59.38,59.43,59.3,59.33,22098.0,48.9926,49.0339,48.9266,48.9514,22098.0
2020-09-08 13:00:00,59.39,59.42,59.23,59.29,25175.0,49.0009,49.0256,48.8689,48.9184,25175.0
2020-09-08 13:10:00,59.29,59.45,59.28,59.43,28232.0,48.9184,49.0504,48.9101,49.0339,28232.0
2020-09-08 13:20:00,59.43,59.5,59.34,59.41,24843.0,49.0339,49.0916,48.9596,49.0174,24843.0
2020-09-08 13:30:00,59.4,59.57,59.34,59.5,38424.0,49.0091,49.1494,48.9596,49.0916,38424.0
2020-09-08 13:40:00,59.49,59.53,59.39,59.49,30779.0,49.0834,49.1164,49.0009,49.0834,30779.0
2020-09-08 13:50:00,59.48,59.6,59.42,59.43,40668.0,49.0751,49.1741,49.0256,49.0339,40668.0
2020-09-08 14:00:00,59.44,59.48,59.27,59.45,40467.0,49.0421,49.0751,48.9019,49.0504,40467.0
2020-09-08 14:10:00,59.47,59.5,59.13,59.15,107154.0,49.0669,49.0916,48.7864,48.8029,107154.0
2020-09-08 14:20:00,59.15,59.16,58.78,58.82,51421.0,48.8029,48.8111,48.4976,48.5306,51421.0
2020-09-08 14:30:00,58.82,58.82,58.41,58.43,82728.0,48.5306,48.5306,48.1923,48.2088,82728.0
2020-09-08 14:40:00,58.43,58.51,58.31,58.42,51411.0,48.2088,48.2748,48.1098,48.2006,51411.0
2020-09-08 14:50:00,58.4,58.56,58.2,58.53,63622.0,48.1841,48.3161,48.019,48.2913,63622.0
2020-09-08 15:00:00,58.55,58.55,58.08,58.22,58258.0,48.3078,48.3078,47.92,48.0355,58258.0
2020-09-08 15:10:00,58.21,58.38,58.1,58.24,66521.0,48.0273,48.1676,47.9365,48.052,66521.0
2020-09-08 15:20:00,58.23,58.34,58.14,58.27,81667.0,48.0438,48.1346,47.9695,48.0768,81667.0
2020-09-08 15:30:00,58.27,58.37,58.11,58.17,145980.0,48.0768,48.1593,47.9448,47.9943,145980.0
2020-09-08 15:40:00,58.16,58.35,58.13,58.2,200702.0,47.986,48.1428,47.9613,48.019,200702.0
2020-09-08 15:50:00,58.18,58.18,57.87,57.97,360964.0,48.0025,48.0025,47.7468,47.8293,360964.0
2020-09-09 09:30:00,58.17,58.29,57.16,57.88,165732.0,47.9943,48.0933,47.161,47.755,165732.0
2020-09-09 09:40:00,57.8,57.8,57.43,57.8,68730.0,47.689,47.689,47.3837,47.689,68730.0
2020-09-09 09:50:00,57.81,58.26,57.81,58.25,84384.0,47.6973,48.0685,47.6973,48.0603,84384.0
2020-09-09 10:00:00,58.27,58.39,57.94,58.02,58235.0,48.0768,48.1758,47.8045,47.8705,58235.0
2020-09-09 10:10:00,58.01,58.19,57.84,58.17,63985.0,47.8623,48.0108,47.722,47.9943,63985.0
2020-09-09 10:20:00,58.17,58.32,57.9,57.99,82020.0,47.9943,48.1181,47.7715,47.8458,82020.0
2020-09-09 10:30:00,57.96,58.12,57.84,57.95,67107.0,47.821,47.953,47.722,47.8128,67107.0
2020-09-09 10:40:00,57.95,58.05,57.87,57.92,69499.0,47.8128,47.8953,47.7468,47.788,69499.0
2020-09-09 10:50:00,57.93,58.13,57.87,58.13,71201.0,47.7963,47.9613,47.7468,47.9613,71201.0
2020-09-09 11:00:00,58.17,58.6,58.15,58.37,57780.0,47.9943,48.3491,47.9778,48.1593,57780.0
2020-09-09 11:10:00,58.35,58.43,58.17,58.17,35972.0,48.1428,48.2088,47.9943,47.9943,35972.0
2020-09-09 11:20:00,58.18,58.54,58.16,58.39,39927.0,48.0025,48.2996,47.986,48.1758,39927.0
2020-09-09 11:30:00,58.42,58.63,58.4,58.45,28332.0,48.2006,48.3738,48.1841,48.2253,28332.0
2020-09-09 11:40:00,58.44,58.52,58.34,58.41,26294.0,48.2171,48.2831,48.1346,48.1923,26294.0
2020-09-09 11:50:00,58.39,58.54,58.16,58.16,27436.0,48.1758,48.2996,47.986,47.986,27436.0
2020-09-09 12:00:00,58.16,58.26,58.11,58.12,22277.0,47.986,48.0685,47.9448,47.953,22277.0
2020-09-09 12:10:00,58.12,58.16,58.0,58.05,23917.0,47.953,47.986,47.854,47.8953,23917.0
2020-09-09 12:20:00,58.07,58.1,57.92,58.0,89852.0,47.9118,47.9365,47.788,47.854,89852.0
2020-09-09 12:30:00,58.0,58.25,57.97,58.23,45173.0,47.854,48.0603,47.8293,48.0438,45173.0
2020-09-09 12:40:00,58.22,58.22,57.9,57.92,55570.0,48.0355,48.0355,47.7715,47.788,55570.0
2020-09-09 12:50:00,57.89,57.95,57.77,57.83,21824.0,47.7633,47.8128,47.6643,47.7138,21824.0
2020-09-09 13:00:00,57.84,58.09,57.74,58.08,27774.0,47.722,47.9283,47.6395,47.92,27774.0
2020-09-09 13:10:00,58.08,58.22,58.08,58.18,19693.0,47.92,48.0355,47.92,48.0025,19693.0
2020-09-09 13:20:00,58.2,58.27,58.11,58.2,32472.0,48.019,48.0768,47.9448,48.019,32472.0
2020-09-09 13:30:00,58.2,58.42,58.15,58.38,43567.0,48.019,48.2006,47.9778,48.1676,43567.0
2020-09-09 13:40:00,58.38,58.4,58.27,58.3,24754.0,48.1676,48.1841,48.0768,48.1016,24754.0
2020-09-09 13:50:00,58.35,58.49,58.34,58.44,27478.0,48.1428,48.2583,48.1346,48.2171,27478.0
2020-09-09 14:00:00,58.47,58.56,58.36,58.52,30260.0,48.2418,48.3161,48.1511,48.2831,30260.0
2020-09-09 14:10:00,58.51,58.53,58.16,58.18,31100.0,48.2748,48.2913,47.986,48.0025,31100.0
2020-09-09 14:20:00,58.2,58.26,58.05,58.07,23795.0,48.019,48.0685,47.8953,47.9118,23795.0
2020-09-09 14:30:00,58.08,58.34,58.08,58.23,61956.0,47.92,48.1346,47.92,48.0438,61956.0
2020-09-09 14:40:00,58.23,58.25,58.09,58.13,34419.0,48.0438,48.0603,47.9283,47.9613,34419.0
2020-09-09 14:50:00,58.13,58.16,57.95,57.96,33197.0,47.9613,47.986,47.8128,47.821,33197.0
2020-09-09 15:00:00,57.96,58.09,57.93,58.02,36734.0,47.821,47.9283,47.7963,47.8705,36734.0
2020-09-09 15:10:00,58.03,58.16,58.0,58.15,35323.0,47.8788,47.986,47.854,47.9778,35323.0
2020-09-09 15:20:00,58.16,58.26,58.12,58.18,39873.0,47.986,48.0685,47.953,48.0025,39873.0
2020-09-09 15:30:00,58.2,58.27,58.02,58.1,42642.0,48.019,48.0768,47.8705,47.9365,42642.0
2020-09-09 15:40:00,58.11,58.13,57.97,58.0,74932.0,47.9448,47.9613,47.8293,47.854,74932.0
2020-09-09 15:50:00,58.01,58.06,57.82,57.86,218282.0,47.8623,47.9035,47.7055,47.7385,218282.0
2020-09-10 09:30:00,58.16,58.26,57.55,57.79,87058.0,47.986,48.0685,47.4828,47.6808,87058.0
2020-09-10 09:40:00,57.82,57.89,57.31,57.73,73373.0,47.7055,47.7633,47.2847,47.6313,73373.0
2020-09-10 09:50:00,57.79,57.85,57.31,57.35,43503.0,47.6808,47.7303,47.2847,47.3177,43503.0
2020-09-10 10:00:00,57.38,57.42,57.17,57.24,66775.0,47.3425,47.3755,47.1692,47.227,66775.0
2020-09-10 10:10:00,57.25,57.58,57.23,57.58,50228.0,47.2352,47.5075,47.2187,47.5075,50228.0
2020-09-10 10:20:00,57.6,57.61,57.24,57.29,37950.0,47.524,47.5323,47.227,47.2682,37950.0
2020-09-10 10:30:00,57.28,57.44,57.24,57.39,24675.0,47.26,47.392,47.227,47.3507,24675.0
2020-09-10 10:40:00,57.37,57.55,57.16,57.17,47825.0,47.3342,47.4828,47.161,47.1692,47825.0
2020-09-10 10:50:00,57.17,57.18,56.68,56.72,91237.0,47.1692,47.1775,46.7649,46.7979,91237.0
2020-09-10 11:00:00,56.71,56.75,56.51,56.64,70161.0,46.7897,46.8227,46.6247,46.7319,70161.0
2020-09-10 11:10:00,56.67,56.79,56.4,56.62,77997.0,46.7567,46.8557,46.5339,46.7154,77997.0
2020-09-10 11:20:00,56.65,56.84,56.51,56.71,54329.0,46.7402,46.897,46.6247,46.7897,54329.0
2020-09-10 11:30:00,56.7,56.84,56.62,56.68,34245.0,46.7814,46.897,46.7154,46.7649,34245.0
2020-09-10 11:40:00,56.69,56.74,56.42,56.58,41627.0,46.7732,46.8144,46.5504,46.6824,41627.0
2020-09-10 11:50:00,56.58,56.62,56.38,56.46,69310.0,46.6824,46.7154,46.5174,46.5834,69310.0
2020-09-10 12:00:00,56.46,56.72,56.42,56.58,24743.0,46.5834,46.7979,46.5504,46.6824,24743.0
2020-09-10 12:10:00,56.6,56.63,56.34,56.39,70973.0,46.6989,46.7237,46.4844,46.5257,70973.0
2020-09-10 12:20:00,56.38,56.42,56.23,56.36,30673.0,46.5174,46.5504,46.3937,46.5009,30673.0
2020-09-10 12:30:00,56.34,56.36,55.96,56.03,88112.0,46.4844,46.5009,46.1709,46.2286,88112.0
2020-09-10 12:40:00,56.01,56.14,55.89,55.9,49101.0,46.2121,46.3194,46.1131,46.1214,49101.0
2020-09-10 12:50:00,55.91,56.36,55.91,56.29,46156.0,46.1296,46.5009,46.1296,46.4432,46156.0
2020-09-10 13:00:00,56.27,56.65,56.25,56.65,32188.0,46.4267,46.7402,46.4102,46.7402,32188.0
2020-09-10 13:10:00,56.67,56.8,56.51,56.78,24643.0,46.7567,46.8639,46.6247,46.8474,24643.0
2020-09-10 13:20:00,56.76,56.8,56.46,56.53,30315.0,46.8309,46.8639,46.5834,46.6412,30315.0
2020-09-10 13:30:00,56.54,56.63,56.37,56.37,32076.0,46.6494,46.7237,46.5092,46.5092,32076.0
2020-09-10 13:40:00,56.38,56.39,56.26,56.33,28573.0,46.5174,46.5257,46.4184,46.4762,28573.0
2020-09-10 13:50:00,56.33,56.42,56.23,56.42,36796.0,46.4762,46.5504,46.3937,46.5504,36796.0
2020-09-10 14:00:00,56.4,56.61,56.33,56.52,36391.0,46.5339,46.7072,46.4762,46.6329,36391.0
2020-09-10 14:10:00,56.56,56.62,56.39,56.42,22402.0,46.6659,46.7154,46.5257,46.5504,22402.0
2020-09-10 14:20:00,56.42,56.48,56.14,56.16,26498.0,46.5504,46.5999,46.3194,46.3359,26498.0
2020-09-10 14:30:00,56.19,56.39,56.12,56.26,28131.0,46.3607,46.5257,46.3029,46.4184,28131.0
2020-09-10 14:40:00,56.27,56.27,55.97,56.18,40953.0,46.4267,46.4267,46.1791,46.3524,40953.0
2020-09-10 14:50:00,56.16,56.26,56.04,56.18,28224.0,46.3359,46.4184,46.2369,46.3524,28224.0
2020-09-10 15:00:00,56.13,56.19,55.94,56.0,64599.0,46.3112,46.3607,46.1544,46.2039,64599.0
2020-09-10 15:10:00,55.98,56.11,55.79,55.79,58391.0,46.1874,46.2947,46.0306,46.0306,58391.0
2020-09-10 15:20:00,55.78,55.92,55.58,55.78,77681.0,46.0224,46.1379,45.8574,46.0224,77681.0
2020-09-10 15:30:00,55.76,55.85,55.65,55.73,49852.0,46.0059,46.0801,45.9151,45.9811,49852.0
2020-09-10 15:40:00,55.73,55.79,55.45,55.56,115356.0,45.9811,46.0306,45.7501,45.8409,115356.0
2020-09-10 15:50:00,55.53,55.62,55.35,55.37,238098.0,45.8161,45.8904,45.6676,45.6841,238098.0
2020-09-11 09:30:00,55.69,55.97,54.88,55.76,195387.0,45.9481,46.1791,45.2798,46.0059,195387.0
2020-09-11 09:40:00,55.76,55.96,55.46,55.81,49802.0,46.0059,46.1709,45.7584,46.0471,49802.0
2020-09-11 09:50:00,55.75,55.97,55.66,55.83,48963.0,45.9976,46.1791,45.9234,46.0636,48963.0
2020-09-11 10:00:00,55.8,56.42,55.78,56.42,40265.0,46.0389,46.5504,46.0224,46.5504,40265.0
2020-09-11 10:10:00,56.41,56.51,56.14,56.3,32488.0,46.5422,46.6247,46.3194,46.4514,32488.0
2020-09-11 10:20:00,56.28,56.46,56.01,56.22,39720.0,46.4349,46.5834,46.2121,46.3854,39720.0
2020-09-11 10:30:00,56.23,56.49,56.14,56.31,38531.0,46.3937,46.6082,46.3194,46.4597,38531.0
2020-09-11 10:40:00,56.31,56.61,56.29,56.49,46037.0,46.4597,46.7072,46.4432,46.6082,46037.0
2020-09-11 10:50:00,56.48,56.57,56.33,56.37,38852.0,46.5999,46.6742,46.4762,46.5092,38852.0
2020-09-11 11:00:00,56.38,56.74,56.28,56.69,43160.0,46.5174,46.8144,46.4349,46.7732,43160.0
2020-09-11 11:10:00,56.7,56.82,56.62,56.68,54111.0,46.7814,46.8804,46.7154,46.7649,54111.0
2020-09-11 11:20:00,56.68,56.8,56.52,56.72,40978.0,46.7649,46.8639,46.6329,46.7979,40978.0
2020-09-11 11:30:00,56.73,56.82,56.63,56.74,66042.0,46.8062,46.8804,46.7237,46.8144,66042.0
2020-09-11 11:40:00,56.73,56.84,56.65,56.79,31499.0,46.8062,46.897,46.7402,46.8557,31499.0
2020-09-11 11:50:00,56.77,56.79,56.56,56.72,33713.0,46.8392,46.8557,46.6659,46.7979,33713.0
2020-09-11 12:00:00,56.7,56.95,56.64,56.94,36309.0,46.7814,46.9877,46.7319,46.9795,36309.0
2020-09-11 12:10:00,56.92,56.94,56.7,56.78,49833.0,46.963,46.9795,46.7814,46.8474,49833.0
2020-09-11 12:20:00,56.79,57.06,56.79,56.98,78882.0,46.8557,47.0785,46.8557,47.0125,78882.0
2020-09-11 12:30:00,56.97,57.06,56.88,57.04,48278.0,47.0042,47.0785,46.93,47.062,48278.0
2020-09-11 12:40:00,57.06,57.37,56.98,57.36,45976.0,47.0785,47.3342,47.0125,47.326,45976.0
2020-09-11 12:50:00,57.38,57.42,57.04,57.08,39694.0,47.3425,47.3755,47.062,47.095,39694.0
2020-09-11 13:00:00,57.1,57.21,56.88,56.93,32785.0,47.1115,47.2022,46.93,46.9712,32785.0
2020-09-11 13:10:00,56.95,57.1,56.89,56.94,28955.0,46.9877,47.1115,46.9382,46.9795,28955.0
2020-09-11 13:20:00,57.0,57.02,56.79,56.81,41789.0,47.029,47.0455,46.8557,46.8722,41789.0
2020-09-11 13:30:00,56.79,56.9,56.63,56.71,52773.0,46.8557,46.9465,46.7237,46.7897,52773.0
2020-09-11 13:40:00,56.72,57.05,56.67,56.95,40057.0,46.7979,47.0702,46.7567,46.9877,40057.0
2020-09-11 13:50:00,56.94,57.04,56.84,56.88,26480.0,46.9795,47.062,46.897,46.93,26480.0
2020-09-11 14:00:00,56.9,57.04,56.64,57.0,72039.0,46.9465,47.062,46.7319,47.029,72039.0
2020-09-11 14:10:00,57.0,57.18,56.99,57.1,31297.0,47.029,47.1775,47.0207,47.1115,31297.0
2020-09-11 14:20:00,57.09,57.12,56.92,56.92,28561.0,47.1032,47.128,46.963,46.963,28561.0
2020-09-11 14:30:00,56.93,57.12,56.9,57.12,44023.0,46.9712,47.128,46.9465,47.128,44023.0
2020-09-11 14:40:00,57.09,57.1,56.95,56.97,27434.0,47.1032,47.1115,46.9877,47.0042,27434.0
2020-09-11 14:50:00,56.95,57.17,56.92,57.08,31156.0,46.9877,47.1692,46.963,47.095,31156.0
2020-09-11 15:00:00,57.1,57.12,56.93,56.96,29814.0,47.1115,47.128,46.9712,46.996,29814.0
2020-09-11 15:10:00,56.97,57.3,56.89,57.28,36535.0,47.0042,47.2765,46.9382,47.26,36535.0
2020-09-11 15:20:00,57.27,57.4,57.21,57.26,63631.0,47.2517,47.359,47.2022,47.2435,63631.0
2020-09-11 15:30:00,57.29,57.31,57.07,57.12,39577.0,47.2682,47.2847,47.0867,47.128,39577.0
2020-09-11 15:40:00,57.13,57.26,57.08,57.25,61822.0,47.1362,47.2435,47.095,47.2352,61822.0
2020-09-11 15:50:00,57.25,57.3,56.97,57.07,183813.0,47.2352,47.2765,47.0042,47.0867,183813.0
2020-09-14 09:30:00,57.52,58.55,57.43,58.25,147091.0,47.458,48.3078,47.3837,48.0603,147091.0
2020-09-14 09:40:00,58.29,58.92,58.26,58.58,100087.0,48.0933,48.6131,48.0685,48.3326,100087.0
2020-09-14 09:50:00,58.53,58.71,58.34,58.67,86236.0,48.2913,48.4398,48.1346,48.4068,86236.0
2020-09-14 10:00:00,58.68,58.72,58.29,58.54,57126.0,48.4151,48.4481,48.0933,48.2996,57126.0
2020-09-14 10:10:00,58.54,58.65,58.43,58.5,50602.0,48.2996,48.3903,48.2088,48.2666,50602.0
2020-09-14 10:20:00,58.52,58.58,58.02,58.08,81773.0,48.2831,48.3326,47.8705,47.92,81773.0
2020-09-14 10:30:00,58.07,58.27,57.82,57.87,72371.0,47.9118,48.0768,47.7055,47.7468,72371.0
2020-09-14 10:40:00,57.89,58.28,57.87,58.27,48247.0,47.7633,48.0851,47.7468,48.0768,48247.0
2020-09-14 10:50:00,58.27,58.38,58.02,58.02,34280.0,48.0768,48.1676,47.8705,47.8705,34280.0
2020-09-14 11:00:00,58.04,58.16,57.81,57.83,58343.0,47.887,47.986,47.6973,47.7138,58343.0
2020-09-14 11:10:00,57.85,58.04,57.83,57.98,31711.0,47.7303,47.887,47.7138,47.8375,31711.0
2020-09-14 11:20:00,57.99,58.19,57.92,58.14,28157.0,47.8458,48.0108,47.788,47.9695,28157.0
2020-09-14 11:30:00,58.14,58.35,58.14,58.19,33996.0,47.9695,48.1428,47.9695,48.0108,33996.0
2020-09-14 11:40:00,58.18,58.31,58.14,58.22,25625.0,48.0025,48.1098,47.9695,48.0355,25625.0
2020-09-14 11:50:00,58.24,58.28,58.06,58.11,23903.0,48.052,48.0851,47.9035,47.9448,23903.0
2020-09-14 12:00:00,58.11,58.32,58.07,58.28,40288.0,47.9448,48.1181,47.9118,48.0851,40288.0
2020-09-14 12:10:00,58.32,58.55,58.32,58.55,25134.0,48.1181,48.3078,48.1181,48.3078,25134.0
2020-09-14 12:20:00,58.54,58.59,58.44,58.59,31493.0,48.2996,48.3408,48.2171,48.3408,31493.0
2020-09-14 12:30:00,58.59,58.7,58.54,58.7,26397.0,48.3408,48.4316,48.2996,48.4316,26397.0
2020-09-14 12:40:00,58.7,58.76,58.59,58.59,42000.0,48.4316,48.4811,48.3408,48.3408,42000.0
2020-09-14 12:50:00,58.6,58.83,58.59,58.68,23969.0,48.3491,48.5388,48.3408,48.4151,23969.0
2020-09-14 13:00:00,58.66,58.84,58.66,58.75,19025.0,48.3986,48.5471,48.3986,48.4728,19025.0
2020-09-14 13:10:00,58.75,58.9,58.73,58.84,40393.0,48.4728,48.5966,48.4563,48.5471,40393.0
2020-09-14 13:20:00,58.86,58.9,58.72,58.88,26360.0,48.5636,48.5966,48.4481,48.5801,26360.0
2020-09-14 13:30:00,58.89,58.91,58.61,58.68,33190.0,48.5883,48.6048,48.3573,48.4151,33190.0
2020-09-14 13:40:00,58.66,58.73,58.52,58.65,27252.0,48.3986,48.4563,48.2831,48.3903,27252.0
2020-09-14 13:50:00,58.66,58.81,58.65,58.73,21682.0,48.3986,48.5223,48.3903,48.4563,21682.0
2020-09-14 14:00:00,58.73,58.82,58.71,58.76,32755.0,48.4563,48.5306,48.4398,48.4811,32755.0
2020-09-14 14:10:00,58.76,58.83,58.65,58.66,30122.0,48.4811,48.5388,48.3903,48.3986,30122.0
2020-09-14 14:20:00,58.68,58.74,58.61,58.61,26622.0,48.4151,48.4646,48.3573,48.3573,26622.0
2020-09-14 14:30:00,58.63,58.66,58.54,58.56,35484.0,48.3738,48.3986,48.2996,48.3161,35484.0
2020-09-14 14:40:00,58.57,58.79,58.57,58.77,23942.0,48.3243,48.5058,48.3243,48.4893,23942.0
2020-09-14 14:50:00,58.78,58.85,58.47,58.68,44371.0,48.4976,48.5553,48.2418,48.4151,44371.0
2020-09-14 15:00:00,58.7,58.72,58.52,58.62,30432.0,48.4316,48.4481,48.2831,48.3656,30432.0
2020-09-14 15:10:00,58.6,58.6,58.39,58.5,34572.0,48.3491,48.3491,48.1758,48.2666,34572.0
2020-09-14 15:20:00,58.49,58.54,58.31,58.47,47562.0,48.2583,48.2996,48.1098,48.2418,47562.0
2020-09-14 15:30:00,58.48,58.49,58.3,58.38,58244.0,48.2501,48.2583,48.1016,48.1676,58244.0
2020-09-14 15:40:00,58.37,58.61,58.36,58.61,71230.0,48.1593,48.3573,48.1511,48.3573,71230.0
2020-09-14 15:50:00,58.59,58.62,58.35,58.36,196673.0,48.3408,48.3656,48.1428,48.1511,196673.0
2020-09-15 09:30:00,58.25,59.23,58.04,58.69,101339.0,48.0603,48.8689,47.887,48.4233,101339.0
2020-09-15 09:40:00,58.71,58.95,58.49,58.64,67017.0,48.4398,48.6378,48.2583,48.3821,67017.0
2020-09-15 09:50:00,58.6,58.7,58.28,58.28,44223.0,48.3491,48.4316,48.0851,48.0851,44223.0
2020-09-15 10:00:00,58.28,58.31,58.12,58.18,36279.0,48.0851,48.1098,47.953,48.0025,36279.0
2020-09-15 10:10:00,58.2,58.71,58.12,58.57,57952.0,48.019,48.4398,47.953,48.3243,57952.0
2020-09-15 10:20:00,58.59,58.91,58.46,58.75,50842.0,48.3408,48.6048,48.2336,48.4728,50842.0
2020-09-15 10:30:00,58.73,59.11,58.71,59.09,65510.0,48.4563,48.7699,48.4398,48.7534,65510.0
2020-09-15 10:40:00,59.08,59.22,58.95,59.19,29052.0,48.7451,48.8606,48.6378,48.8359,29052.0
2020-09-15 10:50:00,59.23,59.54,59.23,59.34,39875.0,48.8689,49.1246,48.8689,48.9596,39875.0
2020-09-15 11:00:00,59.33,59.45,59.24,59.32,25567.0,48.9514,49.0504,48.8771,48.9431,25567.0
2020-09-15 11:10:00,59.31,59.42,59.19,59.32,44234.0,48.9349,49.0256,48.8359,48.9431,44234.0
2020-09-15 11:20:00,59.34,59.34,59.11,59.29,23735.0,48.9596,48.9596,48.7699,48.9184,23735.0
2020-09-15 11:30:00,59.27,59.3,59.19,59.23,32635.0,48.9019,48.9266,48.8359,48.8689,32635.0
2020-09-15 11:40:00,59.18,59.27,59.01,59.07,42695.0,48.8276,48.9019,48.6874,48.7369,42695.0
2020-09-15 11:50:00,59.06,59.09,58.84,58.84,44435.0,48.7286,48.7534,48.5471,48.5471,44435.0
2020-09-15 12:00:00,58.84,58.9,58.7,58.72,37568.0,48.5471,48.5966,48.4316,48.4481,37568.0
2020-09-15 12:10:00,58.72,58.74,58.61,58.72,25463.0,48.4481,48.4646,48.3573,48.4481,25463.0
2020-09-15 12:20:00,58.73,58.73,58.61,58.63,27528.0,48.4563,48.4563,48.3573,48.3738,27528.0
2020-09-15 12:30:00,58.63,58.67,58.37,58.38,32067.0,48.3738,48.4068,48.1593,48.1676,32067.0
2020-09-15 12:40:00,58.38,58.4,58.15,58.21,38786.0,48.1676,48.1841,47.9778,48.0273,38786.0
2020-09-15 12:50:00,58.2,58.38,58.15,58.37,24188.0,48.019,48.1676,47.9778,48.1593,24188.0
2020-09-15 13:00:00,58.36,58.47,58.3,58.36,21389.0,48.1511,48.2418,48.1016,48.1511,21389.0
2020-09-15 13:10:00,58.35,58.46,58.35,58.44,21957.0,48.1428,48.2336,48.1428,48.2171,21957.0
2020-09-15 13:20:00,58.45,58.45,58.26,58.29,24413.0,48.2253,48.2253,48.0685,48.0933,24413.0
2020-09-15 13:30:00,58.3,58.47,58.21,58.46,31540.0,48.1016,48.2418,48.0273,48.2336,31540.0
2020-09-15 13:40:00,58.45,58.47,58.33,58.41,30918.0,48.2253,48.2418,48.1263,48.1923,30918.0
2020-09-15 13:50:00,58.38,58.39,58.27,58.35,26617.0,48.1676,48.1758,48.0768,48.1428,26617.0
2020-09-15 14:00:00,58.35,58.35,58.12,58.12,34576.0,48.1428,48.1428,47.953,47.953,34576.0
2020-09-15 14:10:00,58.1,58.14,58.07,58.13,34371.0,47.9365,47.9695,47.9118,47.9613,34371.0
2020-09-15 14:20:00,58.12,58.25,58.07,58.18,45488.0,47.953,48.0603,47.9118,48.0025,45488.0
2020-09-15 14:30:00,58.2,58.2,58.12,58.12,37904.0,48.019,48.019,47.953,47.953,37904.0
2020-09-15 14:40:00,58.12,58.32,58.11,58.26,37080.0,47.953,48.1181,47.9448,48.0685,37080.0
2020-09-15 14:50:00,58.25,58.53,58.21,58.29,166620.0,48.0603,48.2913,48.0273,48.0933,166620.0
2020-09-15 15:00:00,58.28,58.31,57.96,57.97,85234.0,48.0851,48.1098,47.821,47.8293,85234.0
2020-09-15 15:10:00,57.96,58.03,57.83,57.88,70598.0,47.821,47.8788,47.7138,47.755,70598.0
2020-09-15 15:20:00,57.87,58.05,57.84,57.93,46345.0,47.7468,47.8953,47.722,47.7963,46345.0
2020-09-15 15:30:00,57.93,57.94,57.72,57.76,56672.0,47.7963,47.8045,47.623,47.656,56672.0
2020-09-15 15:40:00,57.76,57.98,57.71,57.94,85571.0,47.656,47.8375,47.6148,47.8045,85571.0
2020-09-15 15:50:00,57.92,58.12,57.84,58.05,214070.0,47.788,47.953,47.722,47.8953,214070.0
2020-09-16 09:30:00,58.75,58.92,58.22,58.22,91065.0,48.4728,48.6131,48.0355,48.0355,91065.0
2020-09-16 09:40:00,58.23,58.5,58.11,58.49,47338.0,48.0438,48.2666,47.9448,48.2583,47338.0
2020-09-16 09:50:00,58.52,59.02,58.52,58.84,60118.0,48.2831,48.6956,48.2831,48.5471,60118.0
2020-09-16 10:00:00,58.82,59.37,58.74,59.17,95118.0,48.5306,48.9844,48.4646,48.8194,95118.0
2020-09-16 10:10:00,59.15,59.31,59.14,59.24,53915.0,48.8029,48.9349,48.7946,48.8771,53915.0
2020-09-16 10:20:00,59.23,59.25,58.9,59.0,75236.0,48.8689,48.8854,48.5966,48.6791,75236.0
2020-09-16 10:30:00,58.98,58.98,58.77,58.94,48228.0,48.6626,48.6626,48.4893,48.6296,48228.0
2020-09-16 10:40:00,58.91,59.06,58.86,58.9,60783.0,48.6048,48.7286,48.5636,48.5966,60783.0
2020-09-16 10:50:00,58.92,59.14,58.91,59.09,67137.0,48.6131,48.7946,48.6048,48.7534,67137.0
2020-09-16 11:00:00,59.09,59.47,59.07,59.38,147151.0,48.7534,49.0669,48.7369,48.9926,147151.0
2020-09-16 11:10:00,59.4,59.51,59.32,59.42,64578.0,49.0091,49.0999,48.9431,49.0256,64578.0
2020-09-16 11:20:00,59.4,59.66,59.27,59.56,91602.0,49.0091,49.2236,48.9019,49.1411,91602.0
2020-09-16 11:30:00,59.55,59.55,59.27,59.42,32810.0,49.1329,49.1329,48.9019,49.0256,32810.0
2020-09-16 11:40:00,59.46,59.77,59.45,59.76,31826.0,49.0586,49.3144,49.0504,49.3062,31826.0
2020-09-16 11:50:00,59.77,59.9,59.74,59.8,61241.0,49.3144,49.4217,49.2897,49.3392,61241.0
2020-09-16 12:00:00,59.81,59.91,59.57,59.66,68830.0,49.3474,49.4299,49.1494,49.2236,68830.0
2020-09-16 12:10:00,59.67,59.76,59.63,59.71,24686.0,49.2319,49.3062,49.1989,49.2649,24686.0
2020-09-16 12:20:00,59.71,60.01,59.7,59.99,40530.0,49.2649,49.5124,49.2566,49.4959,40530.0
2020-09-16 12:30:00,59.98,60.21,59.94,60.2,33905.0,49.4877,49.6774,49.4547,49.6692,33905.0
2020-09-16 12:40:00,60.2,60.41,60.2,60.21,65747.0,49.6692,49.8424,49.6692,49.6774,65747.0
2020-09-16 12:50:00,60.19,60.44,60.18,60.35,48545.0,49.6609,49.8672,49.6527,49.7929,48545.0
2020-09-16 13:00:00,60.33,60.5,60.18,60.5,51209.0,49.7764,49.9167,49.6527,49.9167,51209.0
2020-09-16 13:10:00,60.49,60.54,60.35,60.52,87705.0,49.9085,49.9497,49.7929,49.9332,87705.0
2020-09-16 13:20:00,60.52,60.63,60.43,60.48,58039.0,49.9332,50.024,49.859,49.9002,58039.0
2020-09-16 13:30:00,60.45,60.73,60.38,60.64,46768.0,49.8755,50.1065,49.8177,50.0322,46768.0
2020-09-16 13:40:00,60.65,60.84,60.6,60.79,50613.0,50.0405,50.1972,49.9992,50.156,50613.0
2020-09-16 13:50:00,60.74,60.87,60.66,60.66,45111.0,50.1147,50.222,50.0487,50.0487,45111.0
2020-09-16 14:00:00,60.66,61.05,60.65,60.73,120245.0,50.0487,50.3705,50.0405,50.1065,120245.0
2020-09-16 14:10:00,60.73,61.05,60.7,60.92,44409.0,50.1065,50.3705,50.0817,50.2632,44409.0
2020-09-16 14:20:00,60.92,61.09,60.9,61.01,48329.0,50.2632,50.4035,50.2467,50.3375,48329.0
2020-09-16 14:30:00,61.04,61.36,61.04,61.32,89121.0,50.3622,50.6263,50.3622,50.5933,89121.0
2020-09-16 14:40:00,61.33,61.73,61.33,61.72,129498.0,50.6015,50.9315,50.6015,50.9233,129498.0
2020-09-16 14:50:00,61.72,61.72,61.2,61.44,145571.0,50.9233,50.9233,50.4943,50.6923,145571.0
2020-09-16 15:00:00,61.44,61.48,60.71,60.71,80101.0,50.6923,50.7253,50.09,50.09,80101.0
2020-09-16 15:10:00,60.72,60.79,60.37,60.73,90345.0,50.0982,50.156,49.8094,50.1065,90345.0
2020-09-16 15:20:00,60.72,60.76,60.52,60.54,69200.0,50.0982,50.1312,49.9332,49.9497,69200.0
2020-09-16 15:30:00,60.54,60.67,60.36,60.4,84196.0,49.9497,50.057,49.8012,49.8342,84196.0
2020-09-16 15:40:00,60.39,60.73,60.21,60.6,114308.0,49.8259,50.1065,49.6774,49.9992,114308.0
2020-09-16 15:50:00,60.61,60.84,60.4,60.51,289291.0,50.0075,50.1972,49.8342,49.925,289291.0
2020-09-17 09:30:00,58.82,59.48,58.76,59.22,170892.0,48.5306,49.0751,48.4811,48.8606,170892.0
2020-09-17 09:40:00,59.2,59.34,58.83,59.26,96752.0,48.8441,48.9596,48.5388,48.8936,96752.0
2020-09-17 09:50:00,59.26,59.58,59.0,59.42,80795.0,48.8936,49.1576,48.6791,49.0256,80795.0
2020-09-17 10:00:00,59.45,59.91,59.28,59.76,74501.0,49.0504,49.4299,48.9101,49.3062,74501.0
2020-09-17 10:10:00,59.75,60.0,59.55,59.8,47099.0,49.2979,49.5042,49.1329,49.3392,47099.0
2020-09-17 10:20:00,59.84,60.13,59.5,59.75,61206.0,49.3722,49.6114,49.0916,49.2979,61206.0
2020-09-17 10:30:00,59.79,59.89,59.55,59.82,37320.0,49.3309,49.4134,49.1329,49.3557,37320.0
2020-09-17 10:40:00,59.8,60.0,59.69,59.77,34291.0,49.3392,49.5042,49.2484,49.3144,34291.0
2020-09-17 10:50:00,59.83,59.94,59.6,59.73,51217.0,49.3639,49.4547,49.1741,49.2814,51217.0
2020-09-17 11:00:00,59.71,60.08,59.71,59.94,32357.0,49.2649,49.5702,49.2649,49.4547,32357.0
2020-09-17 11:10:00,59.95,60.22,59.95,60.05,30530.0,49.4629,49.6857,49.4629,49.5454,30530.0
2020-09-17 11:20:00,60.05,60.17,59.91,59.94,34101.0,49.5454,49.6444,49.4299,49.4547,34101.0
2020-09-17 11:30:00,59.94,60.06,59.89,59.93,35451.0,49.4547,49.5537,49.4134,49.4464,35451.0
2020-09-17 11:40:00,59.94,60.14,59.92,60.11,35665.0,49.4547,49.6197,49.4382,49.5949,35665.0
2020-09-17 11:50:00,60.11,60.11,59.87,59.97,33901.0,49.5949,49.5949,49.3969,49.4794,33901.0
2020-09-17 12:00:00,59.97,59.98,59.88,59.92,43963.0,49.4794,49.4877,49.4052,49.4382,43963.0
2020-09-17 12:10:00,59.91,59.95,59.55,59.66,86604.0,49.4299,49.4629,49.1329,49.2236,86604.0
2020-09-17 12:20:00,59.66,59.81,59.58,59.8,60644.0,49.2236,49.3474,49.1576,49.3392,60644.0
2020-09-17 12:30:00,59.79,59.91,59.7,59.9,38639.0,49.3309,49.4299,49.2566,49.4217,38639.0
2020-09-17 12:40:00,59.89,59.94,59.78,59.85,26644.0,49.4134,49.4547,49.3227,49.3804,26644.0
2020-09-17 12:50:00,59.84,60.05,59.81,60.03,27102.0,49.3722,49.5454,49.3474,49.5289,27102.0
2020-09-17 13:00:00,59.98,59.99,59.89,59.9,17137.0,49.4877,49.4959,49.4134,49.4217,17137.0
2020-09-17 13:10:00,59.91,59.92,59.79,59.86,27437.0,49.4299,49.4382,49.3309,49.3887,27437.0
2020-09-17 13:20:00,59.82,59.99,59.81,59.86,22032.0,49.3557,49.4959,49.3474,49.3887,22032.0
2020-09-17 13:30:00,59.81,59.99,59.8,59.95,28126.0,49.3474,49.4959,49.3392,49.4629,28126.0
2020-09-17 13:40:00,59.95,60.0,59.83,59.94,27837.0,49.4629,49.5042,49.3639,49.4547,27837.0
2020-09-17 13:50:00,59.96,60.04,59.9,59.94,26714.0,49.4712,49.5372,49.4217,49.4547,26714.0
2020-09-17 14:00:00,59.94,60.04,59.88,59.98,22929.0,49.4547,49.5372,49.4052,49.4877,22929.0
2020-09-17 14:10:00,59.99,60.21,59.99,60.06,37714.0,49.4959,49.6774,49.4959,49.5537,37714.0
2020-09-17 14:20:00,60.06,60.16,60.03,60.07,39230.0,49.5537,49.6362,49.5289,49.5619,39230.0
2020-09-17 14:30:00,60.05,60.17,59.99,60.04,38065.0,49.5454,49.6444,49.4959,49.5372,38065.0
2020-09-17 14:40:00,60.03,60.19,59.96,60.15,36150.0,49.5289,49.6609,49.4712,49.6279,36150.0
2020-09-17 14:50:00,60.14,60.16,60.05,60.09,55901.0,49.6197,49.6362,49.5454,49.5784,55901.0
2020-09-17 15:00:00,60.09,60.13,59.8,59.98,60598.0,49.5784,49.6114,49.3392,49.4877,60598.0
2020-09-17 15:10:00,59.98,60.17,59.9,59.9,45098.0,49.4877,49.6444,49.4217,49.4217,45098.0
2020-09-17 15:20:00,59.92,59.99,59.81,59.95,41171.0,49.4382,49.4959,49.3474,49.4629,41171.0
2020-09-17 15:30:00,59.93,60.26,59.92,60.21,58356.0,49.4464,49.7187,49.4382,49.6774,58356.0
2020-09-17 15:40:00,60.23,60.27,59.97,60.14,70062.0,49.6939,49.7269,49.4794,49.6197,70062.0
2020-09-17 15:50:00,60.14,60.42,60.13,60.39,228453.0,49.6197,49.8507,49.6114,49.8259,228453.0
2020-09-18 09:30:00,59.28,59.78,59.05,59.19,535489.0,48.9101,49.3227,48.7204,48.8359,535489.0
2020-09-18 09:40:00,59.25,59.3,59.01,59.06,43117.0,48.8854,48.9266,48.6874,48.7286,43117.0
2020-09-18 09:50:00,59.05,59.35,58.93,59.32,60805.0,48.7204,48.9679,48.6213,48.9431,60805.0
2020-09-18 10:00:00,59.32,59.74,59.3,59.73,48955.0,48.9431,49.2897,48.9266,49.2814,48955.0
2020-09-18 10:10:00,59.73,60.15,59.72,59.98,60686.0,49.2814,49.6279,49.2732,49.4877,60686.0
2020-09-18 10:20:00,59.97,60.29,59.85,60.18,52113.0,49.4794,49.7434,49.3804,49.6527,52113.0
2020-09-18 10:30:00,60.2,60.39,60.16,60.35,60574.0,49.6692,49.8259,49.6362,49.7929,60574.0
2020-09-18 10:40:00,60.41,60.41,60.0,60.04,41520.0,49.8424,49.8424,49.5042,49.5372,41520.0
2020-09-18 10:50:00,60.06,60.07,59.92,59.99,51618.0,49.5537,49.5619,49.4382,49.4959,51618.0
2020-09-18 11:00:00,59.98,60.24,59.94,60.2,28420.0,49.4877,49.7022,49.4547,49.6692,28420.0
2020-09-18 11:10:00,60.18,60.49,60.13,60.31,49954.0,49.6527,49.9085,49.6114,49.7599,49954.0
2020-09-18 11:20:00,60.34,60.47,60.32,60.44,49667.0,49.7847,49.892,49.7682,49.8672,49667.0
2020-09-18 11:30:00,60.45,60.55,60.39,60.47,35600.0,49.8755,49.958,49.8259,49.892,35600.0
2020-09-18 11:40:00,60.48,60.71,60.43,60.65,34758.0,49.9002,50.09,49.859,50.0405,34758.0
2020-09-18 11:50:00,60.68,60.73,60.46,60.48,28449.0,50.0652,50.1065,49.8837,49.9002,28449.0
2020-09-18 12:00:00,60.46,60.55,60.36,60.44,37598.0,49.8837,49.958,49.8012,49.8672,37598.0
2020-09-18 12:10:00,60.45,60.64,60.45,60.56,31527.0,49.8755,50.0322,49.8755,49.9662,31527.0
2020-09-18 12:20:00,60.56,60.57,60.42,60.55,32146.0,49.9662,49.9745,49.8507,49.958,32146.0
2020-09-18 12:30:00,60.55,60.57,60.44,60.51,55569.0,49.958,49.9745,49.8672,49.925,55569.0
2020-09-18 12:40:00,60.5,60.5,60.3,60.4,50204.0,49.9167,49.9167,49.7517,49.8342,50204.0
2020-09-18 12:50:00,60.38,60.45,60.32,60.44,54344.0,49.8177,49.8755,49.7682,49.8672,54344.0
2020-09-18 13:00:00,60.44,60.56,60.43,60.45,46937.0,49.8672,49.9662,49.859,49.8755,46937.0
2020-09-18 13:10:00,60.45,60.5,60.09,60.11,54980.0,49.8755,49.9167,49.5784,49.5949,54980.0
2020-09-18 13:20:00,60.11,60.18,59.72,59.72,55005.0,49.5949,49.6527,49.2732,49.2732,55005.0
2020-09-18 13:30:00,59.71,59.71,59.21,59.36,58314.0,49.2649,49.2649,48.8524,48.9761,58314.0
2020-09-18 13:40:00,59.33,59.47,59.29,59.32,53464.0,48.9514,49.0669,48.9184,48.9431,53464.0
2020-09-18 13:50:00,59.33,59.48,59.22,59.48,43773.0,48.9514,49.0751,48.8606,49.0751,43773.0
2020-09-18 14:00:00,59.46,59.58,59.31,59.54,36611.0,49.0586,49.1576,48.9349,49.1246,36611.0
2020-09-18 14:10:00,59.54,59.62,59.44,59.46,84627.0,49.1246,49.1906,49.0421,49.0586,84627.0
2020-09-18 14:20:00,59.46,59.83,59.46,59.77,55326.0,49.0586,49.3639,49.0586,49.3144,55326.0
2020-09-18 14:30:00,59.76,59.97,59.76,59.77,62935.0,49.3062,49.4794,49.3062,49.3144,62935.0
2020-09-18 14:40:00,59.77,59.84,59.47,59.51,68815.0,49.3144,49.3722,49.0669,49.0999,68815.0
2020-09-18 14:50:00,59.5,59.57,59.45,59.55,124935.0,49.0916,49.1494,49.0504,49.1329,124935.0
2020-09-18 15:00:00,59.57,59.62,59.5,59.57,56338.0,49.1494,49.1906,49.0916,49.1494,56338.0
2020-09-18 15:10:00,59.58,59.67,59.58,59.64,45869.0,49.1576,49.2319,49.1576,49.2071,45869.0
2020-09-18 15:20:00,59.64,59.8,59.58,59.76,42535.0,49.2071,49.3392,49.1576,49.3062,42535.0
2020-09-18 15:30:00,59.75,59.83,59.67,59.68,85963.0,49.2979,49.3639,49.2319,49.2401,85963.0
2020-09-18 15:40:00,59.66,60.03,59.58,59.98,276433.0,49.2236,49.5289,49.1576,49.4877,276433.0
2020-09-18 15:50:00,59.98,60.09,59.74,59.8,355242.0,49.4877,49.5784,49.2897,49.3392,355242.0
2020-09-21 09:30:00,57.92,58.23,56.23,56.25,251319.0,47.788,48.0438,46.3937,46.4102,251319.0
2020-09-21 09:40:00,56.23,56.63,56.03,56.2,203671.0,46.3937,46.7237,46.2286,46.3689,203671.0
2020-09-21 09:50:00,56.24,56.88,56.11,56.84,119562.0,46.4019,46.93,46.2947,46.897,119562.0
2020-09-21 10:00:00,56.84,57.04,56.56,56.98,148823.0,46.897,47.062,46.6659,47.0125,148823.0
2020-09-21 10:10:00,57.0,57.2,56.64,56.67,48778.0,47.029,47.194,46.7319,46.7567,48778.0
2020-09-21 10:20:00,56.65,56.85,56.41,56.85,73044.0,46.7402,46.9052,46.5422,46.9052,73044.0
2020-09-21 10:30:00,56.85,56.95,56.33,56.35,72798.0,46.9052,46.9877,46.4762,46.4927,72798.0
2020-09-21 10:40:00,56.35,56.45,56.08,56.21,108948.0,46.4927,46.5752,46.2699,46.3772,108948.0
2020-09-21 10:50:00,56.19,56.35,55.85,55.9,95266.0,46.3607,46.4927,46.0801,46.1214,95266.0
2020-09-21 11:00:00,55.89,56.13,55.85,55.85,91181.0,46.1131,46.3112,46.0801,46.0801,91181.0
2020-09-21 11:10:00,55.87,55.98,55.66,55.69,105179.0,46.0966,46.1874,45.9234,45.9481,105179.0
2020-09-21 11:20:00,55.68,55.84,55.63,55.78,61091.0,45.9399,46.0719,45.8986,46.0224,61091.0
2020-09-21 11:30:00,55.78,55.96,55.74,55.84,66385.0,46.0224,46.1709,45.9894,46.0719,66385.0
2020-09-21 11:40:00,55.87,56.37,55.81,56.17,97341.0,46.0966,46.5092,46.0471,46.3442,97341.0
2020-09-21 11:50:00,56.17,56.34,56.11,56.13,73525.0,46.3442,46.4844,46.2947,46.3112,73525.0
2020-09-21 12:00:00,56.11,56.62,56.01,56.56,41502.0,46.2947,46.7154,46.2121,46.6659,41502.0
2020-09-21 12:10:00,56.58,56.65,56.42,56.44,34378.0,46.6824,46.7402,46.5504,46.5669,34378.0
2020-09-21 12:20:00,56.45,56.54,56.2,56.33,35028.0,46.5752,46.6494,46.3689,46.4762,35028.0
2020-09-21 12:30:00,56.31,56.39,56.15,56.34,29363.0,46.4597,46.5257,46.3277,46.4844,29363.0
2020-09-21 12:40:00,56.3,56.41,56.09,56.19,33356.0,46.4514,46.5422,46.2781,46.3607,33356.0
2020-09-21 12:50:00,56.18,56.22,56.03,56.08,30405.0,46.3524,46.3854,46.2286,46.2699,30405.0
2020-09-21 13:00:00,56.09,56.35,56.03,56.34,41480.0,46.2781,46.4927,46.2286,46.4844,41480.0
2020-09-21 13:10:00,56.33,56.57,56.32,56.44,49867.0,46.4762,46.6742,46.4679,46.5669,49867.0
2020-09-21 13:20:00,56.43,56.65,56.39,56.58,42214.0,46.5587,46.7402,46.5257,46.6824,42214.0
2020-09-21 13:30:00,56.58,56.65,56.47,56.52,48664.0,46.6824,46.7402,46.5917,46.6329,48664.0
2020-09-21 13:40:00,56.54,56.54,56.32,56.34,40639.0,46.6494,46.6494,46.4679,46.4844,40639.0
2020-09-21 13:50:00,56.33,56.34,56.23,56.29,49592.0,46.4762,46.4844,46.3937,46.4432,49592.0
2020-09-21 14:00:00,56.28,56.33,56.11,56.13,60924.0,46.4349,46.4762,46.2947,46.3112,60924.0
2020-09-21 14:10:00,56.14,56.15,55.9,55.93,53053.0,46.3194,46.3277,46.1214,46.1461,53053.0
2020-09-21 14:20:00,55.92,56.07,55.88,55.88,52271.0,46.1379,46.2616,46.1049,46.1049,52271.0
2020-09-21 14:30:00,55.86,55.92,55.65,55.7,36860.0,46.0884,46.1379,45.9151,45.9564,36860.0
2020-09-21 14:40:00,55.69,55.73,55.61,55.69,63429.0,45.9481,45.9811,45.8821,45.9481,63429.0
2020-09-21 14:50:00,55.67,55.86,55.64,55.76,44816.0,45.9316,46.0884,45.9069,46.0059,44816.0
2020-09-21 15:00:00,55.75,55.87,55.68,55.86,64393.0,45.9976,46.0966,45.9399,46.0884,64393.0
2020-09-21 15:10:00,55.87,55.95,55.78,55.86,60976.0,46.0966,46.1626,46.0224,46.0884,60976.0
2020-09-21 15:20:00,55.88,56.15,55.83,55.98,64711.0,46.1049,46.3277,46.0636,46.1874,64711.0
2020-09-21 15:30:00,55.98,56.05,55.68,55.72,95192.0,46.1874,46.2451,45.9399,45.9729,95192.0
2020-09-21 15:40:00,55.72,55.74,55.58,55.67,213264.0,45.9729,45.9894,45.8574,45.9316,213264.0
2020-09-21 15:50:00,55.68,55.93,55.58,55.89,459971.0,45.9399,46.1461,45.8574,46.1131,459971.0
2020-09-22 09:30:00,55.71,56.75,55.66,56.64,172789.0,45.9646,46.8227,45.9234,46.7319,172789.0
2020-09-22 09:40:00,56.67,56.82,56.06,56.06,64666.0,46.7567,46.8804,46.2534,46.2534,64666.0
2020-09-22 09:50:00,56.04,56.11,55.8,55.8,38029.0,46.2369,46.2947,46.0389,46.0389,38029.0
2020-09-22 10:00:00,55.77,55.95,55.6,55.79,88653.0,46.0141,46.1626,45.8739,46.0306,88653.0
2020-09-22 10:10:00,55.77,55.97,55.72,55.89,43658.0,46.0141,46.1791,45.9729,46.1131,43658.0
2020-09-22 10:20:00,55.9,55.93,55.66,55.9,51957.0,46.1214,46.1461,45.9234,46.1214,51957.0
2020-09-22 10:30:00,55.91,56.04,55.8,55.8,50012.0,46.1296,46.2369,46.0389,46.0389,50012.0
2020-09-22 10:40:00,55.82,55.82,55.6,55.67,47158.0,46.0554,46.0554,45.8739,45.9316,47158.0
2020-09-22 10:50:00,55.64,55.71,55.29,55.31,55237.0,45.9069,45.9646,45.6181,45.6346,55237.0
2020-09-22 11:00:00,55.35,55.38,55.24,55.34,53871.0,45.6676,45.6923,45.5768,45.6593,53871.0
2020-09-22 11:10:00,55.33,55.48,55.31,55.45,42603.0,45.6511,45.7749,45.6346,45.7501,42603.0
2020-09-22 11:20:00,55.47,55.63,55.42,55.55,26845.0,45.7666,45.8986,45.7254,45.8326,26845.0
2020-09-22 11:30:00,55.55,55.57,55.24,55.37,34910.0,45.8326,45.8491,45.5768,45.6841,34910.0
2020-09-22 11:40:00,55.37,55.53,55.36,55.5,50265.0,45.6841,45.8161,45.6758,45.7914,50265.0
2020-09-22 11:50:00,55.5,55.66,55.5,55.6,36944.0,45.7914,45.9234,45.7914,45.8739,36944.0
2020-09-22 12:00:00,55.61,55.77,55.6,55.66,46782.0,45.8821,46.0141,45.8739,45.9234,46782.0
2020-09-22 12:10:00,55.65,55.69,55.5,55.59,31102.0,45.9151,45.9481,45.7914,45.8656,31102.0
2020-09-22 12:20:00,55.59,55.59,55.44,55.44,17674.0,45.8656,45.8656,45.7419,45.7419,17674.0
2020-09-22 12:30:00,55.46,55.46,55.21,55.26,43364.0,45.7584,45.7584,45.5521,45.5933,43364.0
2020-09-22 12:40:00,55.28,55.35,55.11,55.15,28233.0,45.6098,45.6676,45.4696,45.5026,28233.0
2020-09-22 12:50:00,55.16,55.16,55.03,55.11,26630.0,45.5108,45.5108,45.4036,45.4696,26630.0
2020-09-22 13:00:00,55.13,55.15,55.01,55.08,34825.0,45.4861,45.5026,45.3871,45.4448,34825.0
2020-09-22 13:10:00,55.08,55.23,54.96,55.0,82743.0,45.4448,45.5686,45.3458,45.3788,82743.0
2020-09-22 13:20:00,55.0,55.03,54.94,55.01,44932.0,45.3788,45.4036,45.3293,45.3871,44932.0
2020-09-22 13:30:00,55.01,55.06,54.87,55.05,51942.0,45.3871,45.4283,45.2716,45.4201,51942.0
2020-09-22 13:40:00,55.06,55.22,55.06,55.19,38154.0,45.4283,45.5603,45.4283,45.5356,38154.0
2020-09-22 13:50:00,55.18,55.28,55.14,55.18,32538.0,45.5273,45.6098,45.4943,45.5273,32538.0
2020-09-22 14:00:00,55.21,55.39,55.21,55.34,27290.0,45.5521,45.7006,45.5521,45.6593,27290.0
2020-09-22 14:10:00,55.34,55.45,55.3,55.31,37500.0,45.6593,45.7501,45.6263,45.6346,37500.0
2020-09-22 14:20:00,55.3,55.31,55.17,55.23,20669.0,45.6263,45.6346,45.5191,45.5686,20669.0
2020-09-22 14:30:00,55.26,55.36,55.26,55.28,39765.0,45.5933,45.6758,45.5933,45.6098,39765.0
2020-09-22 14:40:00,55.28,55.35,55.25,55.26,34203.0,45.6098,45.6676,45.5851,45.5933,34203.0
2020-09-22 14:50:00,55.26,55.31,55.18,55.19,26832.0,45.5933,45.6346,45.5273,45.5356,26832.0
2020-09-22 15:00:00,55.2,55.21,55.05,55.11,25047.0,45.5438,45.5521,45.4201,45.4696,25047.0
2020-09-22 15:10:00,55.1,55.2,55.02,55.18,48228.0,45.4613,45.5438,45.3953,45.5273,48228.0
2020-09-22 15:20:00,55.18,55.28,55.11,55.27,58169.0,45.5273,45.6098,45.4696,45.6016,58169.0
2020-09-22 15:30:00,55.27,55.27,55.0,55.05,79187.0,45.6016,45.6016,45.3788,45.4201,79187.0
2020-09-22 15:40:00,55.04,55.41,55.02,55.39,122834.0,45.4118,45.7171,45.3953,45.7006,122834.0
2020-09-22 15:50:00,55.4,55.45,55.22,55.36,314966.0,45.7089,45.7501,45.5603,45.6758,314966.0
2020-09-23 09:30:00,55.47,55.64,54.8,55.61,89436.0,45.7666,45.9069,45.2138,45.8821,89436.0
2020-09-23 09:40:00,55.69,55.82,55.21,55.46,35120.0,45.9481,46.0554,45.5521,45.7584,35120.0
2020-09-23 09:50:00,55.47,55.5,55.24,55.29,72158.0,45.7666,45.7914,45.5768,45.6181,72158.0
2020-09-23 10:00:00,55.32,55.53,55.2,55.23,87859.0,45.6428,45.8161,45.5438,45.5686,87859.0
2020-09-23 10:10:00,55.22,55.22,55.0,55.11,67553.0,45.5603,45.5603,45.3788,45.4696,67553.0
2020-09-23 10:20:00,55.11,55.23,54.93,55.07,43387.0,45.4696,45.5686,45.3211,45.4366,43387.0
2020-09-23 10:30:00,55.1,55.19,54.9,55.03,66301.0,45.4613,45.5356,45.2963,45.4036,66301.0
2020-09-23 10:40:00,55.03,55.4,54.99,55.39,61571.0,45.4036,45.7089,45.3706,45.7006,61571.0
2020-09-23 10:50:00,55.42,55.47,54.95,55.0,78965.0,45.7254,45.7666,45.3376,45.3788,78965.0
2020-09-23 11:00:00,55.0,55.33,54.97,55.24,25187.0,45.3788,45.6511,45.3541,45.5768,25187.0
2020-09-23 11:10:00,55.24,55.25,54.93,55.02,43463.0,45.5768,45.5851,45.3211,45.3953,43463.0
2020-09-23 11:20:00,55.01,55.04,54.87,54.95,97608.0,45.3871,45.4118,45.2716,45.3376,97608.0
2020-09-23 11:30:00,54.96,55.12,54.88,55.08,36361.0,45.3458,45.4778,45.2798,45.4448,36361.0
2020-09-23 11:40:00,55.09,55.11,54.89,54.89,33770.0,45.4531,45.4696,45.2881,45.2881,33770.0
2020-09-23 11:50:00,54.88,54.93,54.75,54.81,67795.0,45.2798,45.3211,45.1726,45.2221,67795.0
2020-09-23 12:00:00,54.78,54.85,54.67,54.71,40085.0,45.1973,45.2551,45.1065,45.1396,40085.0
2020-09-23 12:10:00,54.71,54.78,54.62,54.67,20236.0,45.1396,45.1973,45.0653,45.1065,20236.0
2020-09-23 12:20:00,54.67,54.78,54.54,54.77,51090.0,45.1065,45.1973,44.9993,45.1891,51090.0
2020-09-23 12:30:00,54.77,54.87,54.66,54.85,179646.0,45.1891,45.2716,45.0983,45.2551,179646.0
2020-09-23 12:40:00,54.86,54.93,54.5,54.55,44038.0,45.2633,45.3211,44.9663,45.0075,44038.0
2020-09-23 12:50:00,54.55,54.56,54.36,54.45,56453.0,45.0075,45.0158,44.8508,44.925,56453.0
2020-09-23 13:00:00,54.47,54.5,54.23,54.23,48484.0,44.9415,44.9663,44.7435,44.7435,48484.0
2020-09-23 13:10:00,54.27,54.55,54.19,54.55,30720.0,44.7765,45.0075,44.7105,45.0075,30720.0
2020-09-23 13:20:00,54.53,54.64,54.38,54.38,33372.0,44.991,45.0818,44.8673,44.8673,33372.0
2020-09-23 13:30:00,54.37,54.45,54.01,54.06,92378.0,44.859,44.925,44.562,44.6033,92378.0
2020-09-23 13:40:00,54.04,54.13,53.99,54.1,54853.0,44.5868,44.661,44.5455,44.6363,54853.0
2020-09-23 13:50:00,54.07,54.14,53.95,53.98,27453.0,44.6115,44.6693,44.5125,44.5373,27453.0
2020-09-23 14:00:00,53.99,53.99,53.78,53.85,65658.0,44.5455,44.5455,44.3722,44.43,65658.0
2020-09-23 14:10:00,53.82,53.87,53.42,53.44,46556.0,44.4052,44.4465,44.0752,44.0917,46556.0
2020-09-23 14:20:00,53.48,53.59,53.42,53.58,45989.0,44.1247,44.2155,44.0752,44.2072,45989.0
2020-09-23 14:30:00,53.58,53.6,53.41,53.45,29018.0,44.2072,44.2237,44.067,44.1,29018.0
2020-09-23 14:40:00,53.43,53.45,53.08,53.16,83207.0,44.0835,44.1,43.7947,43.8607,83207.0
2020-09-23 14:50:00,53.19,53.4,53.04,53.12,72296.0,43.8854,44.0587,43.7617,43.8277,72296.0
2020-09-23 15:00:00,53.09,53.22,52.83,52.93,135742.0,43.8029,43.9102,43.5884,43.6709,135742.0
2020-09-23 15:10:00,52.89,53.21,52.84,52.96,71472.0,43.6379,43.9019,43.5967,43.6957,71472.0
2020-09-23 15:20:00,52.94,52.97,52.69,52.96,89860.0,43.6792,43.7039,43.4729,43.6957,89860.0
2020-09-23 15:30:00,52.93,53.0,52.76,52.82,77941.0,43.6709,43.7287,43.5307,43.5802,77941.0
2020-09-23 15:40:00,52.8,52.86,52.61,52.66,125501.0,43.5637,43.6132,43.4069,43.4482,125501.0
2020-09-23 15:50:00,52.64,52.87,52.56,52.63,283306.0,43.4317,43.6214,43.3657,43.4234,283306.0
2020-09-24 09:30:00,52.27,52.44,51.24,51.45,213373.0,43.1264,43.2666,42.2766,42.4498,213373.0
2020-09-24 09:40:00,51.49,52.26,51.05,52.24,124235.0,42.4828,43.1181,42.1198,43.1016,124235.0
2020-09-24 09:50:00,52.19,52.25,51.68,51.85,40061.0,43.0604,43.1099,42.6396,42.7799,40061.0
2020-09-24 10:00:00,51.92,52.75,51.92,52.65,78952.0,42.8376,43.5224,42.8376,43.4399,78952.0
2020-09-24 10:10:00,52.63,52.63,52.2,52.41,52167.0,43.4234,43.4234,43.0686,43.2419,52167.0
2020-09-24 10:20:00,52.38,52.53,52.18,52.25,121063.0,43.2171,43.3409,43.0521,43.1099,121063.0
2020-09-24 10:30:00,52.23,52.28,51.85,52.05,38305.0,43.0934,43.1346,42.7799,42.9449,38305.0
2020-09-24 10:40:00,52.0,52.31,51.93,51.95,27216.0,42.9036,43.1594,42.8459,42.8624,27216.0
2020-09-24 10:50:00,51.92,52.03,51.71,51.94,43664.0,42.8376,42.9284,42.6643,42.8541,43664.0
2020-09-24 11:00:00,51.91,51.94,51.57,51.64,33239.0,42.8294,42.8541,42.5488,42.6066,33239.0
2020-09-24 11:10:00,51.64,51.84,51.41,51.44,55639.0,42.6066,42.7716,42.4168,42.4416,55639.0
2020-09-24 11:20:00,51.41,51.75,51.27,51.64,38555.0,42.4168,42.6973,42.3013,42.6066,38555.0
2020-09-24 11:30:00,51.66,51.94,51.66,51.91,40298.0,42.6231,42.8541,42.6231,42.8294,40298.0
2020-09-24 11:40:00,51.91,52.03,51.85,51.94,26187.0,42.8294,42.9284,42.7799,42.8541,26187.0
2020-09-24 11:50:00,51.94,52.46,51.93,52.39,36320.0,42.8541,43.2831,42.8459,43.2254,36320.0
2020-09-24 12:00:00,52.4,52.69,52.36,52.68,58832.0,43.2336,43.4729,43.2006,43.4647,58832.0
2020-09-24 12:10:00,52.65,52.72,52.49,52.7,31593.0,43.4399,43.4977,43.3079,43.4812,31593.0
2020-09-24 12:20:00,52.69,52.79,52.49,52.64,53875.0,43.4729,43.5554,43.3079,43.4317,53875.0
2020-09-24 12:30:00,52.59,52.61,52.25,52.35,62945.0,43.3904,43.4069,43.1099,43.1924,62945.0
2020-09-24 12:40:00,52.33,52.45,52.33,52.43,18511.0,43.1759,43.2749,43.1759,43.2584,18511.0
2020-09-24 12:50:00,52.46,52.84,52.46,52.81,24092.0,43.2831,43.5967,43.2831,43.5719,24092.0
2020-09-24 13:00:00,52.82,52.93,52.77,52.89,29322.0,43.5802,43.6709,43.5389,43.6379,29322.0
2020-09-24 13:10:00,52.86,53.23,52.84,52.96,49759.0,43.6132,43.9184,43.5967,43.6957,49759.0
2020-09-24 13:20:00,52.98,53.38,52.98,53.26,33932.0,43.7122,44.0422,43.7122,43.9432,33932.0
2020-09-24 13:30:00,53.25,53.5,53.24,53.27,58296.0,43.935,44.1412,43.9267,43.9515,58296.0
2020-09-24 13:40:00,53.28,53.61,53.27,53.57,48706.0,43.9597,44.232,43.9515,44.199,48706.0
2020-09-24 13:50:00,53.55,53.85,53.54,53.64,32378.0,44.1825,44.43,44.1742,44.2567,32378.0
2020-09-24 14:00:00,53.66,53.71,53.33,53.42,67659.0,44.2732,44.3145,44.001,44.0752,67659.0
2020-09-24 14:10:00,53.41,53.44,53.02,53.11,28059.0,44.067,44.0917,43.7452,43.8194,28059.0
2020-09-24 14:20:00,53.1,53.21,53.02,53.08,15253.0,43.8112,43.9019,43.7452,43.7947,15253.0
2020-09-24 14:30:00,53.07,53.22,52.98,53.05,25022.0,43.7864,43.9102,43.7122,43.7699,25022.0
2020-09-24 14:40:00,53.05,53.23,52.85,52.86,54231.0,43.7699,43.9184,43.6049,43.6132,54231.0
2020-09-24 14:50:00,52.85,52.87,52.59,52.61,33474.0,43.6049,43.6214,43.3904,43.4069,33474.0
2020-09-24 15:00:00,52.62,52.79,52.61,52.66,25398.0,43.4152,43.5554,43.4069,43.4482,25398.0
2020-09-24 15:10:00,52.62,52.85,52.54,52.56,41320.0,43.4152,43.6049,43.3492,43.3657,41320.0
2020-09-24 15:20:00,52.57,52.57,52.36,52.54,43549.0,43.3739,43.3739,43.2006,43.3492,43549.0
2020-09-24 15:30:00,52.51,52.77,52.4,52.74,32664.0,43.3244,43.5389,43.2336,43.5142,32664.0
2020-09-24 15:40:00,52.73,52.81,52.6,52.64,63238.0,43.5059,43.5719,43.3987,43.4317,63238.0
2020-09-24 15:50:00,52.64,52.96,52.61,52.81,188151.0,43.4317,43.6957,43.4069,43.5719,188151.0
2020-09-25 09:30:00,52.11,52.2,51.7,52.13,112818.0,42.9944,43.0686,42.6561,43.0109,112818.0
2020-09-25 09:40:00,52.14,52.79,52.1,52.33,64168.0,43.0191,43.5554,42.9861,43.1759,64168.0
2020-09-25 09:50:00,52.34,52.61,52.08,52.55,47942.0,43.1841,43.4069,42.9696,43.3574,47942.0
2020-09-25 10:00:00,52.55,52.72,52.31,52.38,34968.0,43.3574,43.4977,43.1594,43.2171,34968.0
2020-09-25 10:10:00,52.36,52.4,51.97,52.39,37468.0,43.2006,43.2336,42.8789,43.2254,37468.0
2020-09-25 10:20:00,52.38,52.59,52.25,52.28,42472.0,43.2171,43.3904,43.1099,43.1346,42472.0
2020-09-25 10:30:00,52.24,52.29,51.9,52.25,72817.0,43.1016,43.1429,42.8211,43.1099,72817.0
2020-09-25 10:40:00,52.26,52.38,51.96,52.01,59086.0,43.1181,43.2171,42.8706,42.9119,59086.0
2020-09-25 10:50:00,52.0,52.09,51.87,52.02,55800.0,42.9036,42.9779,42.7964,42.9201,55800.0
2020-09-25 11:00:00,52.04,52.04,51.78,51.91,58242.0,42.9366,42.9366,42.7221,42.8294,58242.0
2020-09-25 11:10:00,51.91,52.2,51.79,52.19,60197.0,42.8294,43.0686,42.7303,43.0604,60197.0
2020-09-25 11:20:00,52.18,52.54,52.17,52.37,55554.0,43.0521,43.3492,43.0439,43.2089,55554.0
2020-09-25 11:30:00,52.39,52.47,52.27,52.27,38372.0,43.2254,43.2914,43.1264,43.1264,38372.0
2020-09-25 11:40:00,52.3,52.31,51.86,51.92,29158.0,43.1511,43.1594,42.7881,42.8376,29158.0
2020-09-25 11:50:00,51.92,52.08,51.82,51.93,41690.0,42.8376,42.9696,42.7551,42.8459,41690.0
2020-09-25 12:00:00,51.93,52.04,51.82,52.0,28098.0,42.8459,42.9366,42.7551,42.9036,28098.0
2020-09-25 12:10:00,51.99,52.08,51.92,51.95,23622.0,42.8954,42.9696,42.8376,42.8624,23622.0
2020-09-25 12:20:00,51.96,51.97,51.76,51.86,51776.0,42.8706,42.8789,42.7056,42.7881,51776.0
2020-09-25 12:30:00,51.86,52.43,51.77,52.43,59398.0,42.7881,43.2584,42.7138,43.2584,59398.0
2020-09-25 12:40:00,52.43,52.48,52.31,52.37,33145.0,43.2584,43.2996,43.1594,43.2089,33145.0
2020-09-25 12:50:00,52.35,52.47,52.32,52.35,53068.0,43.1924,43.2914,43.1676,43.1924,53068.0
2020-09-25 13:00:00,52.36,52.54,52.31,52.35,38726.0,43.2006,43.3492,43.1594,43.1924,38726.0
2020-09-25 13:10:00,52.36,52.72,52.35,52.71,57876.0,43.2006,43.4977,43.1924,43.4894,57876.0
2020-09-25 13:20:00,52.72,52.95,52.68,52.91,89984.0,43.4977,43.6874,43.4647,43.6544,89984.0
2020-09-25 13:30:00,52.92,53.08,52.92,53.06,86116.0,43.6627,43.7947,43.6627,43.7782,86116.0
2020-09-25 13:40:00,53.05,53.28,52.84,52.87,71045.0,43.7699,43.9597,43.5967,43.6214,71045.0
2020-09-25 13:50:00,52.89,52.93,52.73,52.82,33855.0,43.6379,43.6709,43.5059,43.5802,33855.0
2020-09-25 14:00:00,52.81,52.86,52.67,52.72,24915.0,43.5719,43.6132,43.4564,43.4977,24915.0
2020-09-25 14:10:00,52.72,52.74,52.56,52.74,43935.0,43.4977,43.5142,43.3657,43.5142,43935.0
2020-09-25 14:20:00,52.75,52.8,52.65,52.75,48828.0,43.5224,43.5637,43.4399,43.5224,48828.0
2020-09-25 14:30:00,52.75,52.9,52.7,52.7,53000.0,43.5224,43.6462,43.4812,43.4812,53000.0
2020-09-25 14:40:00,52.72,52.72,52.5,52.51,35631.0,43.4977,43.4977,43.3161,43.3244,35631.0
2020-09-25 14:50:00,52.5,52.84,52.49,52.84,44197.0,43.3161,43.5967,43.3079,43.5967,44197.0
2020-09-25 15:00:00,52.82,53.08,52.82,53.01,26781.0,43.5802,43.7947,43.5802,43.7369,26781.0
2020-09-25 15:10:00,53.01,53.15,52.85,53.12,38990.0,43.7369,43.8524,43.6049,43.8277,38990.0
2020-09-25 15:20:00,53.12,53.2,52.89,53.15,43230.0,43.8277,43.8937,43.6379,43.8524,43230.0
2020-09-25 15:30:00,53.16,53.18,52.76,52.8,48582.0,43.8607,43.8772,43.5307,43.5637,48582.0
2020-09-25 15:40:00,52.78,52.86,52.64,52.81,46757.0,43.5472,43.6132,43.4317,43.5719,46757.0
2020-09-25 15:50:00,52.82,52.93,52.69,52.86,132064.0,43.5802,43.6709,43.4729,43.6132,132064.0
2020-09-28 09:30:00,53.89,54.41,53.85,54.0,136824.0,44.463,44.892,44.43,44.5538,136824.0
2020-09-28 09:40:00,54.09,54.09,53.43,53.65,44534.0,44.628,44.628,44.0835,44.265,44534.0
2020-09-28 09:50:00,53.66,54.05,53.45,54.02,26736.0,44.2732,44.595,44.1,44.5703,26736.0
2020-09-28 10:00:00,54.05,54.09,53.77,53.96,23450.0,44.595,44.628,44.364,44.5208,23450.0
2020-09-28 10:10:00,53.98,54.05,53.78,53.82,28991.0,44.5373,44.595,44.3722,44.4052,28991.0
2020-09-28 10:20:00,53.78,54.08,53.66,53.92,49900.0,44.3722,44.6198,44.2732,44.4877,49900.0
2020-09-28 10:30:00,53.92,54.06,53.63,53.64,29424.0,44.4877,44.6033,44.2485,44.2567,29424.0
2020-09-28 10:40:00,53.64,54.0,53.64,53.92,22157.0,44.2567,44.5538,44.2567,44.4877,22157.0
2020-09-28 10:50:00,53.95,54.22,53.93,54.07,47287.0,44.5125,44.7353,44.496,44.6115,47287.0
2020-09-28 11:00:00,54.06,54.15,53.73,53.79,43030.0,44.6033,44.6775,44.331,44.3805,43030.0
2020-09-28 11:10:00,53.85,53.93,53.79,53.93,31098.0,44.43,44.496,44.3805,44.496,31098.0
2020-09-28 11:20:00,53.88,53.97,53.74,53.75,23150.0,44.4547,44.529,44.3392,44.3475,23150.0
2020-09-28 11:30:00,53.77,53.81,53.61,53.77,20356.0,44.364,44.397,44.232,44.364,20356.0
2020-09-28 11:40:00,53.75,53.95,53.73,53.87,18918.0,44.3475,44.5125,44.331,44.4465,18918.0
2020-09-28 11:50:00,53.86,53.99,53.79,53.98,20441.0,44.4382,44.5455,44.3805,44.5373,20441.0
2020-09-28 12:00:00,54.0,54.24,53.99,54.21,26120.0,44.5538,44.7518,44.5455,44.727,26120.0
2020-09-28 12:10:00,54.22,54.38,54.19,54.22,78595.0,44.7353,44.8673,44.7105,44.7353,78595.0
2020-09-28 12:20:00,54.23,54.35,54.18,54.3,15349.0,44.7435,44.8425,44.7023,44.8013,15349.0
2020-09-28 12:30:00,54.32,54.32,54.13,54.23,23130.0,44.8178,44.8178,44.661,44.7435,23130.0
2020-09-28 12:40:00,54.24,54.4,54.21,54.39,36379.0,44.7518,44.8838,44.727,44.8755,36379.0
2020-09-28 12:50:00,54.39,54.52,54.28,54.29,47692.0,44.8755,44.9828,44.7848,44.793,47692.0
2020-09-28 13:00:00,54.3,54.35,54.15,54.26,14859.0,44.8013,44.8425,44.6775,44.7683,14859.0
2020-09-28 13:10:00,54.27,54.64,54.27,54.52,30846.0,44.7765,45.0818,44.7765,44.9828,30846.0
2020-09-28 13:20:00,54.53,54.56,54.31,54.38,11167.0,44.991,45.0158,44.8095,44.8673,11167.0
2020-09-28 13:30:00,54.37,54.43,54.25,54.33,13131.0,44.859,44.9085,44.76,44.826,13131.0
2020-09-28 13:40:00,54.32,54.32,54.13,54.13,37973.0,44.8178,44.8178,44.661,44.661,37973.0
2020-09-28 13:50:00,54.18,54.23,54.1,54.2,18548.0,44.7023,44.7435,44.6363,44.7188,18548.0
2020-09-28 14:00:00,54.19,54.41,54.13,54.38,21489.0,44.7105,44.892,44.661,44.8673,21489.0
2020-09-28 14:10:00,54.36,54.43,54.2,54.27,38708.0,44.8508,44.9085,44.7188,44.7765,38708.0
2020-09-28 14:20:00,54.29,54.3,54.15,54.23,19916.0,44.793,44.8013,44.6775,44.7435,19916.0
2020-09-28 14:30:00,54.22,54.43,54.21,54.42,18146.0,44.7353,44.9085,44.727,44.9003,18146.0
2020-09-28 14:40:00,54.44,54.54,54.35,54.53,13406.0,44.9168,44.9993,44.8425,44.991,13406.0
2020-09-28 14:50:00,54.56,54.56,54.38,54.48,23604.0,45.0158,45.0158,44.8673,44.9498,23604.0
2020-09-28 15:00:00,54.48,54.49,54.27,54.3,44420.0,44.9498,44.958,44.7765,44.8013,44420.0
2020-09-28 15:10:00,54.31,54.39,54.24,54.25,31781.0,44.8095,44.8755,44.7518,44.76,31781.0
2020-09-28 15:20:00,54.26,54.34,54.13,54.34,27500.0,44.7683,44.8343,44.661,44.8343,27500.0
2020-09-28 15:30:00,54.29,54.29,54.1,54.13,38024.0,44.793,44.793,44.6363,44.661,38024.0
2020-09-28 15:40:00,54.12,54.17,53.93,53.97,78656.0,44.6528,44.694,44.496,44.529,78656.0
2020-09-28 15:50:00,53.97,54.08,53.85,54.0,128626.0,44.529,44.6198,44.43,44.5538,128626.0
2020-09-29 09:30:00,53.76,53.82,53.18,53.47,76440.0,44.3557,44.4052,43.8772,44.1165,76440.0
2020-09-29 09:40:00,53.51,53.6,53.17,53.28,26928.0,44.1495,44.2237,43.8689,43.9597,26928.0
2020-09-29 09:50:00,53.2,53.36,52.88,53.26,48451.0,43.8937,44.0257,43.6297,43.9432,48451.0
2020-09-29 10:00:00,53.35,53.67,53.25,53.44,19522.0,44.0175,44.2815,43.935,44.0917,19522.0
2020-09-29 10:10:00,53.51,53.68,53.49,53.68,18908.0,44.1495,44.2897,44.133,44.2897,18908.0
2020-09-29 10:20:00,53.68,53.81,53.62,53.67,20372.0,44.2897,44.397,44.2402,44.2815,20372.0
2020-09-29 10:30:00,53.65,53.75,53.05,53.12,54243.0,44.265,44.3475,43.7699,43.8277,54243.0
2020-09-29 10:40:00,53.09,53.13,52.89,53.0,50353.0,43.8029,43.8359,43.6379,43.7287,50353.0
2020-09-29 10:50:00,53.01,53.08,52.77,52.99,60605.0,43.7369,43.7947,43.5389,43.7204,60605.0
2020-09-29 11:00:00,52.99,53.01,52.76,52.79,29579.0,43.7204,43.7369,43.5307,43.5554,29579.0
2020-09-29 11:10:00,52.8,52.91,52.63,52.91,21899.0,43.5637,43.6544,43.4234,43.6544,21899.0
2020-09-29 11:20:00,52.91,52.95,52.68,52.68,22416.0,43.6544,43.6874,43.4647,43.4647,22416.0
2020-09-29 11:30:00,52.66,52.67,52.34,52.47,56824.0,43.4482,43.4564,43.1841,43.2914,56824.0
2020-09-29 11:40:00,52.42,52.45,52.03,52.1,26777.0,43.2501,43.2749,42.9284,42.9861,26777.0
2020-09-29 11:50:00,52.13,52.17,51.93,52.06,53077.0,43.0109,43.0439,42.8459,42.9531,53077.0
2020-09-29 12:00:00,52.07,52.13,51.88,52.11,26316.0,42.9614,43.0109,42.8046,42.9944,26316.0
2020-09-29 12:10:00,52.08,52.22,52.04,52.19,26838.0,42.9696,43.0851,42.9366,43.0604,26838.0
2020-09-29 12:20:00,52.21,52.22,52.07,52.18,18804.0,43.0769,43.0851,42.9614,43.0521,18804.0
2020-09-29 12:30:00,52.16,52.16,51.98,52.16,33770.0,43.0356,43.0356,42.8871,43.0356,33770.0
2020-09-29 12:40:00,52.16,52.17,51.86,51.86,36099.0,43.0356,43.0439,42.7881,42.7881,36099.0
2020-09-29 12:50:00,51.85,52.03,51.78,51.96,39904.0,42.7799,42.9284,42.7221,42.8706,39904.0
2020-09-29 13:00:00,51.96,51.97,51.77,51.8,20474.0,42.8706,42.8789,42.7138,42.7386,20474.0
2020-09-29 13:10:00,51.81,51.93,51.76,51.92,44097.0,42.7469,42.8459,42.7056,42.8376,44097.0
2020-09-29 13:20:00,51.91,52.09,51.88,52.04,16777.0,42.8294,42.9779,42.8046,42.9366,16777.0
2020-09-29 13:30:00,52.05,52.06,51.77,51.95,54399.0,42.9449,42.9531,42.7138,42.8624,54399.0
2020-09-29 13:40:00,51.94,52.04,51.89,52.02,23194.0,42.8541,42.9366,42.8129,42.9201,23194.0
2020-09-29 13:50:00,52.04,52.29,52.04,52.15,28676.0,42.9366,43.1429,42.9366,43.0274,28676.0
2020-09-29 14:00:00,52.14,52.27,52.13,52.23,45986.0,43.0191,43.1264,43.0109,43.0934,45986.0
2020-09-29 14:10:00,52.21,52.47,52.21,52.41,32763.0,43.0769,43.2914,43.0769,43.2419,32763.0
2020-09-29 14:20:00,52.41,52.59,52.39,52.52,34808.0,43.2419,43.3904,43.2254,43.3327,34808.0
2020-09-29 14:30:00,52.5,52.62,52.47,52.55,45803.0,43.3161,43.4152,43.2914,43.3574,45803.0
2020-09-29 14:40:00,52.55,52.63,52.45,52.51,16092.0,43.3574,43.4234,43.2749,43.3244,16092.0
2020-09-29 14:50:00,52.43,52.43,52.21,52.32,62046.0,43.2584,43.2584,43.0769,43.1676,62046.0
2020-09-29 15:00:00,52.33,52.4,52.28,52.38,34639.0,43.1759,43.2336,43.1346,43.2171,34639.0
2020-09-29 15:10:00,52.39,52.63,52.38,52.59,52976.0,43.2254,43.4234,43.2171,43.3904,52976.0
2020-09-29 15:20:00,52.59,52.59,52.43,52.49,82868.0,43.3904,43.3904,43.2584,43.3079,82868.0
2020-09-29 15:30:00,52.48,52.62,52.34,52.43,40118.0,43.2996,43.4152,43.1841,43.2584,40118.0
2020-09-29 15:40:00,52.43,52.48,52.32,52.39,54686.0,43.2584,43.2996,43.1676,43.2254,54686.0
2020-09-29 15:50:00,52.38,52.43,52.15,52.2,194807.0,43.2171,43.2584,43.0274,43.0686,194807.0
2020-09-30 09:30:00,52.47,52.5,52.05,52.46,60479.0,43.2914,43.3161,42.9449,43.2831,60479.0
2020-09-30 09:40:00,52.52,53.05,52.4,52.74,35097.0,43.3327,43.7699,43.2336,43.5142,35097.0
2020-09-30 09:50:00,52.86,52.89,52.57,52.67,42905.0,43.6132,43.6379,43.3739,43.4564,42905.0
2020-09-30 10:00:00,52.64,52.95,52.55,52.7,33849.0,43.4317,43.6874,43.3574,43.4812,33849.0
2020-09-30 10:10:00,52.76,52.8,52.3,52.33,45487.0,43.5307,43.5637,43.1511,43.1759,45487.0
2020-09-30 10:20:00,52.34,52.35,51.85,51.97,91130.0,43.1841,43.1924,42.7799,42.8789,91130.0
2020-09-30 10:30:00,52.0,52.21,51.87,52.21,43771.0,42.9036,43.0769,42.7964,43.0769,43771.0
2020-09-30 10:40:00,52.22,52.4,52.13,52.28,33893.0,43.0851,43.2336,43.0109,43.1346,33893.0
2020-09-30 10:50:00,52.32,52.51,52.22,52.36,23060.0,43.1676,43.3244,43.0851,43.2006,23060.0
2020-09-30 11:00:00,52.35,52.36,52.06,52.11,38149.0,43.1924,43.2006,42.9531,42.9944,38149.0
2020-09-30 11:10:00,52.1,52.2,52.03,52.11,49957.0,42.9861,43.0686,42.9284,42.9944,49957.0
2020-09-30 11:20:00,52.11,52.24,52.04,52.05,26118.0,42.9944,43.1016,42.9366,42.9449,26118.0
2020-09-30 11:30:00,52.04,52.06,51.89,51.89,33712.0,42.9366,42.9531,42.8129,42.8129,33712.0
2020-09-30 11:40:00,51.88,51.92,51.74,51.84,38996.0,42.8046,42.8376,42.6891,42.7716,38996.0
2020-09-30 11:50:00,51.82,52.19,51.8,52.13,35250.0,42.7551,43.0604,42.7386,43.0109,35250.0
2020-09-30 12:00:00,52.14,52.24,52.09,52.12,41114.0,43.0191,43.1016,42.9779,43.0026,41114.0
2020-09-30 12:10:00,52.14,52.23,52.04,52.12,26780.0,43.0191,43.0934,42.9366,43.0026,26780.0
2020-09-30 12:20:00,52.13,52.35,52.11,52.28,30204.0,43.0109,43.1924,42.9944,43.1346,30204.0
2020-09-30 12:30:00,52.27,52.41,52.23,52.41,21796.0,43.1264,43.2419,43.0934,43.2419,21796.0
2020-09-30 12:40:00,52.41,52.61,52.4,52.48,29746.0,43.2419,43.4069,43.2336,43.2996,29746.0
2020-09-30 12:50:00,52.49,52.81,52.48,52.77,22826.0,43.3079,43.5719,43.2996,43.5389,22826.0
2020-09-30 13:00:00,52.76,52.76,52.51,52.54,27983.0,43.5307,43.5307,43.3244,43.3492,27983.0
2020-09-30 13:10:00,52.51,52.62,52.49,52.51,24026.0,43.3244,43.4152,43.3079,43.3244,24026.0
2020-09-30 13:20:00,52.52,52.72,52.5,52.55,26540.0,43.3327,43.4977,43.3161,43.3574,26540.0
2020-09-30 13:30:00,52.55,52.63,52.5,52.52,23248.0,43.3574,43.4234,43.3161,43.3327,23248.0
2020-09-30 13:40:00,52.51,52.61,52.42,52.43,21419.0,43.3244,43.4069,43.2501,43.2584,21419.0
2020-09-30 13:50:00,52.45,52.49,52.38,52.46,19905.0,43.2749,43.3079,43.2171,43.2831,19905.0
2020-09-30 14:00:00,52.46,52.7,52.42,52.69,30507.0,43.2831,43.4812,43.2501,43.4729,30507.0
2020-09-30 14:10:00,52.69,52.8,52.61,52.66,31910.0,43.4729,43.5637,43.4069,43.4482,31910.0
2020-09-30 14:20:00,52.65,52.69,52.04,52.18,46814.0,43.4399,43.4729,42.9366,43.0521,46814.0
2020-09-30 14:30:00,52.16,52.17,51.92,51.93,30738.0,43.0356,43.0439,42.8376,42.8459,30738.0
2020-09-30 14:40:00,51.95,51.98,51.71,51.82,38380.0,42.8624,42.8871,42.6643,42.7551,38380.0
2020-09-30 14:50:00,51.78,52.21,51.76,52.17,37928.0,42.7221,43.0769,42.7056,43.0439,37928.0
2020-09-30 15:00:00,52.14,52.24,51.94,52.1,27025.0,43.0191,43.1016,42.8541,42.9861,27025.0
2020-09-30 15:10:00,52.09,52.09,51.72,51.8,38419.0,42.9779,42.9779,42.6726,42.7386,38419.0
2020-09-30 15:20:00,51.8,51.94,51.63,51.89,44051.0,42.7386,42.8541,42.5983,42.8129,44051.0
2020-09-30 15:30:00,51.88,51.88,51.64,51.67,34020.0,42.8046,42.8046,42.6066,42.6313,34020.0
2020-09-30 15:40:00,51.63,51.89,51.59,51.84,81992.0,42.5983,42.8129,42.5653,42.7716,81992.0
2020-09-30 15:50:00,51.85,52.02,51.78,51.83,180042.0,42.7799,42.9201,42.7221,42.7634,180042.0
2020-10-01 09:30:00,51.19,51.5,51.08,51.16,133950.0,42.2353,42.4911,42.1446,42.2106,133950.0
2020-10-01 09:40:00,51.22,51.6,51.19,51.38,54948.0,42.2601,42.5736,42.2353,42.3921,54948.0
2020-10-01 09:50:00,51.36,51.37,50.86,51.01,83932.0,42.3756,42.3838,41.963,42.0868,83932.0
2020-10-01 10:00:00,51.0,51.03,50.31,50.37,132457.0,42.0785,42.1033,41.5092,41.5588,132457.0
2020-10-01 10:10:00,50.41,50.45,50.16,50.45,100418.0,41.5918,41.6248,41.3855,41.6248,100418.0
2020-10-01 10:20:00,50.45,50.51,50.1,50.16,93741.0,41.6248,41.6743,41.336,41.3855,93741.0
2020-10-01 10:30:00,50.16,50.38,50.06,50.35,46296.0,41.3855,41.567,41.303,41.5422,46296.0
2020-10-01 10:40:00,50.35,50.52,50.13,50.15,57453.0,41.5422,41.6825,41.3607,41.3772,57453.0
2020-10-01 10:50:00,50.13,50.19,49.92,50.02,143319.0,41.3607,41.4102,41.1875,41.27,143319.0
2020-10-01 11:00:00,50.05,50.1,49.87,49.88,126467.0,41.2947,41.336,41.1462,41.1545,126467.0
2020-10-01 11:10:00,49.85,49.95,49.74,49.8,77588.0,41.1297,41.2122,41.039,41.0885,77588.0
2020-10-01 11:20:00,49.8,49.99,49.75,49.82,71634.0,41.0885,41.2452,41.0472,41.105,71634.0
2020-10-01 11:30:00,49.78,49.97,49.77,49.89,67798.0,41.072,41.2287,41.0637,41.1627,67798.0
2020-10-01 11:40:00,49.9,50.08,49.85,49.95,55872.0,41.171,41.3195,41.1297,41.2122,55872.0
2020-10-01 11:50:00,49.95,50.18,49.94,50.16,48218.0,41.2122,41.402,41.204,41.3855,48218.0
2020-10-01 12:00:00,50.15,50.36,50.07,50.31,65873.0,41.3772,41.5505,41.3112,41.5092,65873.0
2020-10-01 12:10:00,50.33,50.37,50.06,50.07,61970.0,41.5257,41.5588,41.303,41.3112,61970.0
2020-10-01 12:20:00,50.08,50.13,49.94,50.07,41791.0,41.3195,41.3607,41.204,41.3112,41791.0
2020-10-01 12:30:00,50.07,50.11,50.0,50.01,37909.0,41.3112,41.3442,41.2535,41.2617,37909.0
2020-10-01 12:40:00,50.02,50.26,49.95,50.19,58582.0,41.27,41.468,41.2122,41.4102,58582.0
2020-10-01 12:50:00,50.2,50.23,50.1,50.14,60192.0,41.4185,41.4432,41.336,41.369,60192.0
2020-10-01 13:00:00,50.14,50.44,50.12,50.42,51552.0,41.369,41.6165,41.3525,41.6,51552.0
2020-10-01 13:10:00,50.41,50.45,50.24,50.37,53495.0,41.5918,41.6248,41.4515,41.5588,53495.0
2020-10-01 13:20:00,50.36,50.55,50.3,50.35,50590.0,41.5505,41.7073,41.501,41.5422,50590.0
2020-10-01 13:30:00,50.36,50.54,50.27,50.52,45480.0,41.5505,41.699,41.4762,41.6825,45480.0
2020-10-01 13:40:00,50.55,50.58,50.32,50.33,39574.0,41.7073,41.732,41.5175,41.5257,39574.0
2020-10-01 13:50:00,50.32,50.37,50.14,50.22,57492.0,41.5175,41.5588,41.369,41.435,57492.0
2020-10-01 14:00:00,50.24,50.41,50.09,50.23,160812.0,41.4515,41.5918,41.3277,41.4432,160812.0
2020-10-01 14:10:00,50.25,50.29,50.04,50.06,93120.0,41.4597,41.4927,41.2865,41.303,93120.0
2020-10-01 14:20:00,50.06,50.37,50.02,50.34,60823.0,41.303,41.5588,41.27,41.534,60823.0
2020-10-01 14:30:00,50.34,50.47,50.3,50.3,54069.0,41.534,41.6413,41.501,41.501,54069.0
2020-10-01 14:40:00,50.34,50.34,50.08,50.14,59978.0,41.534,41.534,41.3195,41.369,59978.0
2020-10-01 14:50:00,50.14,50.19,50.07,50.09,42400.0,41.369,41.4102,41.3112,41.3277,42400.0
2020-10-01 15:00:00,50.09,50.19,50.0,50.0,53882.0,41.3277,41.4102,41.2535,41.2535,53882.0
2020-10-01 15:10:00,50.02,50.05,49.8,49.83,78683.0,41.27,41.2947,41.0885,41.1132,78683.0
2020-10-01 15:20:00,49.85,49.91,49.77,49.86,82555.0,41.1297,41.1792,41.0637,41.138,82555.0
2020-10-01 15:30:00,49.85,50.08,49.85,49.91,48141.0,41.1297,41.3195,41.1297,41.1792,48141.0
2020-10-01 15:40:00,49.94,50.01,49.83,50.0,95269.0,41.204,41.2617,41.1132,41.2535,95269.0
2020-10-01 15:50:00,50.0,50.35,49.99,50.28,235445.0,41.2535,41.5422,41.2452,41.4845,235445.0
2020-10-02 09:30:00,48.96,50.6,48.82,50.53,234230.0,40.3954,41.7485,40.2799,41.6908,234230.0
2020-10-02 09:40:00,50.44,50.5,49.98,50.43,61047.0,41.6165,41.666,41.237,41.6083,61047.0
2020-10-02 09:50:00,50.45,50.46,49.5,49.51,54402.0,41.6248,41.633,40.8409,40.8492,54402.0
2020-10-02 10:00:00,49.52,50.14,49.46,49.96,76996.0,40.8574,41.369,40.8079,41.2205,76996.0
2020-10-02 10:10:00,49.93,50.01,49.64,49.64,46411.0,41.1957,41.2617,40.9565,40.9565,46411.0
2020-10-02 10:20:00,49.64,49.78,49.46,49.62,66569.0,40.9565,41.072,40.8079,40.9399,66569.0
2020-10-02 10:30:00,49.58,49.71,49.39,49.44,66404.0,40.9069,41.0142,40.7502,40.7914,66404.0
2020-10-02 10:40:00,49.42,49.46,49.18,49.26,72041.0,40.7749,40.8079,40.5769,40.6429,72041.0
2020-10-02 10:50:00,49.27,49.57,49.16,49.39,78523.0,40.6512,40.8987,40.5604,40.7502,78523.0
2020-10-02 11:00:00,49.37,49.85,49.34,49.75,114681.0,40.7337,41.1297,40.7089,41.0472,114681.0
2020-10-02 11:10:00,49.71,50.1,49.66,50.06,57520.0,41.0142,41.336,40.973,41.303,57520.0
2020-10-02 11:20:00,50.04,50.43,50.03,50.42,33195.0,41.2865,41.6083,41.2782,41.6,33195.0
2020-10-02 11:30:00,50.43,50.87,50.42,50.7,79758.0,41.6083,41.9713,41.6,41.831,79758.0
2020-10-02 11:40:00,50.7,50.97,50.68,50.94,45195.0,41.831,42.0538,41.8145,42.029,45195.0
2020-10-02 11:50:00,50.93,51.17,50.91,50.98,85189.0,42.0208,42.2188,42.0043,42.062,85189.0
2020-10-02 12:00:00,51.0,51.24,50.75,51.22,56346.0,42.0785,42.2766,41.8723,42.2601,56346.0
2020-10-02 12:10:00,51.24,51.55,51.07,51.35,138010.0,42.2766,42.5323,42.1363,42.3673,138010.0
2020-10-02 12:20:00,51.39,51.52,51.29,51.33,48376.0,42.4003,42.5076,42.3178,42.3508,48376.0
2020-10-02 12:30:00,51.38,51.57,51.3,51.53,52083.0,42.3921,42.5488,42.3261,42.5158,52083.0
2020-10-02 12:40:00,51.51,51.6,51.29,51.49,51094.0,42.4993,42.5736,42.3178,42.4828,51094.0
2020-10-02 12:50:00,51.5,51.54,51.29,51.5,32457.0,42.4911,42.5241,42.3178,42.4911,32457.0
2020-10-02 13:00:00,51.51,51.64,51.42,51.44,23554.0,42.4993,42.6066,42.4251,42.4416,23554.0
2020-10-02 13:10:00,51.42,51.7,51.42,51.7,39959.0,42.4251,42.6561,42.4251,42.6561,39959.0
2020-10-02 13:20:00,51.69,51.77,51.59,51.64,28127.0,42.6478,42.7138,42.5653,42.6066,28127.0
2020-10-02 13:30:00,51.64,51.68,51.43,51.46,30473.0,42.6066,42.6396,42.4333,42.4581,30473.0
2020-10-02 13:40:00,51.47,51.47,51.12,51.19,33882.0,42.4663,42.4663,42.1776,42.2353,33882.0
2020-10-02 13:50:00,51.19,51.25,51.1,51.25,19857.0,42.2353,42.2848,42.1611,42.2848,19857.0
2020-10-02 14:00:00,51.25,51.59,51.25,51.58,67891.0,42.2848,42.5653,42.2848,42.5571,67891.0
2020-10-02 14:10:00,51.58,51.66,51.55,51.55,23895.0,42.5571,42.6231,42.5323,42.5323,23895.0
2020-10-02 14:20:00,51.54,51.6,51.39,51.4,25392.0,42.5241,42.5736,42.4003,42.4086,25392.0
2020-10-02 14:30:00,51.4,51.45,51.32,51.38,34223.0,42.4086,42.4498,42.3426,42.3921,34223.0
2020-10-02 14:40:00,51.4,51.49,51.29,51.37,41644.0,42.4086,42.4828,42.3178,42.3838,41644.0
2020-10-02 14:50:00,51.37,51.4,51.25,51.3,46712.0,42.3838,42.4086,42.2848,42.3261,46712.0
2020-10-02 15:00:00,51.33,51.37,51.07,51.19,36213.0,42.3508,42.3838,42.1363,42.2353,36213.0
2020-10-02 15:10:00,51.21,51.32,51.06,51.16,46456.0,42.2518,42.3426,42.128,42.2106,46456.0
2020-10-02 15:20:00,51.14,51.29,51.13,51.23,52959.0,42.1941,42.3178,42.1858,42.2683,52959.0
2020-10-02 15:30:00,51.24,51.45,51.17,51.23,42906.0,42.2766,42.4498,42.2188,42.2683,42906.0
2020-10-02 15:40:00,51.24,51.25,51.02,51.14,77462.0,42.2766,42.2848,42.095,42.1941,77462.0
2020-10-02 15:50:00,51.16,51.16,51.0,51.06,246247.0,42.2106,42.2106,42.0785,42.128,246247.0
2020-10-05 09:30:00,51.83,52.78,51.72,52.3,135871.0,42.7634,43.5472,42.6726,43.1511,135871.0
2020-10-05 09:40:00,52.3,52.44,52.04,52.04,42931.0,43.1511,43.2666,42.9366,42.9366,42931.0
2020-10-05 09:50:00,52.05,52.52,52.02,52.05,95313.0,42.9449,43.3327,42.9201,42.9449,95313.0
2020-10-05 10:00:00,52.09,52.36,52.07,52.21,43160.0,42.9779,43.2006,42.9614,43.0769,43160.0
2020-10-05 10:10:00,52.21,52.23,51.84,52.01,40586.0,43.0769,43.0934,42.7716,42.9119,40586.0
2020-10-05 10:20:00,52.01,52.02,51.72,51.76,28393.0,42.9119,42.9201,42.6726,42.7056,28393.0
2020-10-05 10:30:00,51.83,52.11,51.82,52.09,34890.0,42.7634,42.9944,42.7551,42.9779,34890.0
2020-10-05 10:40:00,52.1,52.26,52.0,52.25,25003.0,42.9861,43.1181,42.9036,43.1099,25003.0
2020-10-05 10:50:00,52.27,52.57,52.25,52.57,34638.0,43.1264,43.3739,43.1099,43.3739,34638.0
2020-10-05 11:00:00,52.57,52.86,52.57,52.75,69340.0,43.3739,43.6132,43.3739,43.5224,69340.0
2020-10-05 11:10:00,52.75,52.93,52.7,52.85,36308.0,43.5224,43.6709,43.4812,43.6049,36308.0
2020-10-05 11:20:00,52.88,53.03,52.81,52.85,90987.0,43.6297,43.7534,43.5719,43.6049,90987.0
2020-10-05 11:30:00,52.88,52.92,52.76,52.8,41929.0,43.6297,43.6627,43.5307,43.5637,41929.0
2020-10-05 11:40:00,52.8,53.1,52.8,53.05,44009.0,43.5637,43.8112,43.5637,43.7699,44009.0
2020-10-05 11:50:00,53.07,53.13,52.99,53.02,68602.0,43.7864,43.8359,43.7204,43.7452,68602.0
2020-10-05 12:00:00,52.99,53.05,52.69,52.73,80657.0,43.7204,43.7699,43.4729,43.5059,80657.0
2020-10-05 12:10:00,52.73,52.95,52.73,52.92,40399.0,43.5059,43.6874,43.5059,43.6627,40399.0
2020-10-05 12:20:00,52.92,52.99,52.84,52.99,29592.0,43.6627,43.7204,43.5967,43.7204,29592.0
2020-10-05 12:30:00,52.98,53.02,52.87,52.99,27186.0,43.7122,43.7452,43.6214,43.7204,27186.0
2020-10-05 12:40:00,52.99,53.02,52.85,52.85,25793.0,43.7204,43.7452,43.6049,43.6049,25793.0
2020-10-05 12:50:00,52.85,52.85,52.48,52.52,24583.0,43.6049,43.6049,43.2996,43.3327,24583.0
2020-10-05 13:00:00,52.54,52.59,52.34,52.34,27507.0,43.3492,43.3904,43.1841,43.1841,27507.0
2020-10-05 13:10:00,52.35,52.47,52.34,52.45,26404.0,43.1924,43.2914,43.1841,43.2749,26404.0
2020-10-05 13:20:00,52.47,52.59,52.4,52.57,29200.0,43.2914,43.3904,43.2336,43.3739,29200.0
2020-10-05 13:30:00,52.56,52.68,52.54,52.68,66806.0,43.3657,43.4647,43.3492,43.4647,66806.0
2020-10-05 13:40:00,52.68,52.77,52.57,52.58,28006.0,43.4647,43.5389,43.3739,43.3822,28006.0
2020-10-05 13:50:00,52.58,52.67,52.4,52.4,33747.0,43.3822,43.4564,43.2336,43.2336,33747.0
2020-10-05 14:00:00,52.43,52.48,52.22,52.24,31290.0,43.2584,43.2996,43.0851,43.1016,31290.0
2020-10-05 14:10:00,52.23,52.32,52.21,52.23,37529.0,43.0934,43.1676,43.0769,43.0934,37529.0
2020-10-05 14:20:00,52.23,52.3,52.11,52.28,38347.0,43.0934,43.1511,42.9944,43.1346,38347.0
2020-10-05 14:30:00,52.27,52.53,52.27,52.45,44260.0,43.1264,43.3409,43.1264,43.2749,44260.0
2020-10-05 14:40:00,52.44,52.52,52.32,52.32,28746.0,43.2666,43.3327,43.1676,43.1676,28746.0
2020-10-05 14:50:00,52.32,52.44,52.31,52.4,38575.0,43.1676,43.2666,43.1594,43.2336,38575.0
2020-10-05 15:00:00,52.4,52.41,52.27,52.38,20487.0,43.2336,43.2419,43.1264,43.2171,20487.0
2020-10-05 15:10:00,52.41,52.49,52.36,52.42,34989.0,43.2419,43.3079,43.2006,43.2501,34989.0
2020-10-05 15:20:00,52.4,52.44,52.3,52.41,61922.0,43.2336,43.2666,43.1511,43.2419,61922.0
2020-10-05 15:30:00,52.41,52.51,52.36,52.38,77849.0,43.2419,43.3244,43.2006,43.2171,77849.0
2020-10-05 15:40:00,52.4,52.47,52.29,52.36,58207.0,43.2336,43.2914,43.1429,43.2006,58207.0
2020-10-05 15:50:00,52.37,52.56,52.3,52.55,180017.0,43.2089,43.3657,43.1511,43.3574,180017.0
2020-10-06 09:30:00,53.49,53.49,52.68,52.7,120103.0,44.133,44.133,43.4647,43.4812,120103.0
2020-10-06 09:40:00,52.69,52.92,52.46,52.74,65679.0,43.4729,43.6627,43.2831,43.5142,65679.0
2020-10-06 09:50:00,52.74,52.74,51.77,51.91,95419.0,43.5142,43.5142,42.7138,42.8294,95419.0
2020-10-06 10:00:00,51.87,52.11,51.77,51.94,77352.0,42.7964,42.9944,42.7138,42.8541,77352.0
2020-10-06 10:10:00,51.94,52.68,51.94,52.67,101391.0,42.8541,43.4647,42.8541,43.4564,101391.0
2020-10-06 10:20:00,52.68,53.18,52.65,53.18,100205.0,43.4647,43.8772,43.4399,43.8772,100205.0
2020-10-06 10:30:00,53.19,53.3,53.0,53.0,80098.0,43.8854,43.9762,43.7287,43.7287,80098.0
2020-10-06 10:40:00,52.97,52.99,52.33,52.63,66363.0,43.7039,43.7204,43.1759,43.4234,66363.0
2020-10-06 10:50:00,52.61,52.71,52.41,52.59,21881.0,43.4069,43.4894,43.2419,43.3904,21881.0
2020-10-06 11:00:00,52.59,52.87,52.42,52.83,27071.0,43.3904,43.6214,43.2501,43.5884,27071.0
2020-10-06 11:10:00,52.85,52.88,52.59,52.69,37727.0,43.6049,43.6297,43.3904,43.4729,37727.0
2020-10-06 11:20:00,52.63,52.84,52.54,52.84,33482.0,43.4234,43.5967,43.3492,43.5967,33482.0
2020-10-06 11:30:00,52.81,53.24,52.8,53.17,64149.0,43.5719,43.9267,43.5637,43.8689,64149.0
2020-10-06 11:40:00,53.13,53.46,53.13,53.42,53530.0,43.8359,44.1082,43.8359,44.0752,53530.0
2020-10-06 11:50:00,53.36,53.36,53.04,53.06,26986.0,44.0257,44.0257,43.7617,43.7782,26986.0
2020-10-06 12:00:00,53.06,53.15,52.91,52.94,29908.0,43.7782,43.8524,43.6544,43.6792,29908.0
2020-10-06 12:10:00,52.92,53.02,52.85,52.86,30060.0,43.6627,43.7452,43.6049,43.6132,30060.0
2020-10-06 12:20:00,52.87,52.91,52.7,52.71,67597.0,43.6214,43.6544,43.4812,43.4894,67597.0
2020-10-06 12:30:00,52.69,52.76,52.6,52.6,19677.0,43.4729,43.5307,43.3987,43.3987,19677.0
2020-10-06 12:40:00,52.61,52.73,52.56,52.72,18502.0,43.4069,43.5059,43.3657,43.4977,18502.0
2020-10-06 12:50:00,52.77,52.95,52.77,52.87,24089.0,43.5389,43.6874,43.5389,43.6214,24089.0
2020-10-06 13:00:00,52.89,53.06,52.83,53.01,27902.0,43.6379,43.7782,43.5884,43.7369,27902.0
2020-10-06 13:10:00,53.03,53.12,52.97,53.03,14699.0,43.7534,43.8277,43.7039,43.7534,14699.0
2020-10-06 13:20:00,53.05,53.18,52.96,52.96,18592.0,43.7699,43.8772,43.6957,43.6957,18592.0
2020-10-06 13:30:00,52.99,53.04,52.78,52.78,20044.0,43.7204,43.7617,43.5472,43.5472,20044.0
2020-10-06 13:40:00,52.8,52.83,52.64,52.66,17985.0,43.5637,43.5884,43.4317,43.4482,17985.0
2020-10-06 13:50:00,52.66,52.67,52.57,52.61,23746.0,43.4482,43.4564,43.3739,43.4069,23746.0
2020-10-06 14:00:00,52.63,52.69,52.54,52.62,30935.0,43.4234,43.4729,43.3492,43.4152,30935.0
2020-10-06 14:10:00,52.61,52.79,52.53,52.68,36870.0,43.4069,43.5554,43.3409,43.4647,36870.0
2020-10-06 14:20:00,52.7,52.72,52.58,52.62,21900.0,43.4812,43.4977,43.3822,43.4152,21900.0
2020-10-06 14:30:00,52.65,52.85,52.6,52.74,23329.0,43.4399,43.6049,43.3987,43.5142,23329.0
2020-10-06 14:40:00,52.72,52.87,52.42,52.44,34706.0,43.4977,43.6214,43.2501,43.2666,34706.0
2020-10-06 14:50:00,52.44,52.44,51.14,51.54,129359.0,43.2666,43.2666,42.1941,42.5241,129359.0
2020-10-06 15:00:00,51.48,51.54,51.09,51.33,58538.0,42.4746,42.5241,42.1528,42.3508,58538.0
2020-10-06 15:10:00,51.27,51.36,50.94,51.0,55925.0,42.3013,42.3756,42.029,42.0785,55925.0
2020-10-06 15:20:00,51.03,51.25,50.93,51.25,59393.0,42.1033,42.2848,42.0208,42.2848,59393.0
2020-10-06 15:30:00,51.24,51.74,51.2,51.5,66256.0,42.2766,42.6891,42.2436,42.4911,66256.0
2020-10-06 15:40:00,51.52,51.59,51.11,51.16,97941.0,42.5076,42.5653,42.1693,42.2106,97941.0
2020-10-06 15:50:00,51.12,51.24,50.95,51.07,205551.0,42.1776,42.2766,42.0373,42.1363,205551.0
2020-10-07 09:30:00,51.45,51.68,50.65,50.81,115474.0,42.4498,42.6396,41.7898,41.9218,115474.0
2020-10-07 09:40:00,50.82,51.73,50.82,51.53,71658.0,41.93,42.6808,41.93,42.5158,71658.0
2020-10-07 09:50:00,51.52,51.66,51.19,51.21,31648.0,42.5076,42.6231,42.2353,42.2518,31648.0
2020-10-07 10:00:00,51.2,51.2,50.85,50.9,39222.0,42.2436,42.2436,41.9548,41.996,39222.0
2020-10-07 10:10:00,50.92,51.13,50.8,51.04,47999.0,42.0125,42.1858,41.9135,42.1115,47999.0
2020-10-07 10:20:00,51.04,51.17,50.85,51.1,32270.0,42.1115,42.2188,41.9548,42.1611,32270.0
2020-10-07 10:30:00,51.08,51.32,51.05,51.12,39317.0,42.1446,42.3426,42.1198,42.1776,39317.0
2020-10-07 10:40:00,51.07,51.23,50.97,51.12,25775.0,42.1363,42.2683,42.0538,42.1776,25775.0
2020-10-07 10:50:00,51.11,51.15,50.86,50.88,54055.0,42.1693,42.2023,41.963,41.9795,54055.0
2020-10-07 11:00:00,50.86,51.0,50.77,50.9,66166.0,41.963,42.0785,41.8888,41.996,66166.0
2020-10-07 11:10:00,50.92,51.01,50.85,50.87,33256.0,42.0125,42.0868,41.9548,41.9713,33256.0
2020-10-07 11:20:00,50.86,50.88,50.67,50.78,53269.0,41.963,41.9795,41.8063,41.897,53269.0
2020-10-07 11:30:00,50.77,50.9,50.66,50.84,45585.0,41.8888,41.996,41.798,41.9465,45585.0
2020-10-07 11:40:00,50.87,50.96,50.75,50.77,41094.0,41.9713,42.0455,41.8723,41.8888,41094.0
2020-10-07 11:50:00,50.79,50.84,50.68,50.83,39591.0,41.9053,41.9465,41.8145,41.9383,39591.0
2020-10-07 12:00:00,50.82,51.06,50.79,51.01,51976.0,41.93,42.128,41.9053,42.0868,51976.0
2020-10-07 12:10:00,51.01,51.06,50.84,51.04,35286.0,42.0868,42.128,41.9465,42.1115,35286.0
2020-10-07 12:20:00,51.04,51.22,51.0,51.2,31036.0,42.1115,42.2601,42.0785,42.2436,31036.0
2020-10-07 12:30:00,51.21,51.31,51.13,51.16,64060.0,42.2518,42.3343,42.1858,42.2106,64060.0
2020-10-07 12:40:00,51.17,51.29,51.12,51.29,36453.0,42.2188,42.3178,42.1776,42.3178,36453.0
2020-10-07 12:50:00,51.29,51.38,51.14,51.17,28364.0,42.3178,42.3921,42.1941,42.2188,28364.0
2020-10-07 13:00:00,51.16,51.36,51.07,51.36,17707.0,42.2106,42.3756,42.1363,42.3756,17707.0
2020-10-07 13:10:00,51.35,51.37,51.23,51.3,31471.0,42.3673,42.3838,42.2683,42.3261,31471.0
2020-10-07 13:20:00,51.3,51.5,51.26,51.47,34917.0,42.3261,42.4911,42.2931,42.4663,34917.0
2020-10-07 13:30:00,51.47,51.52,51.34,51.36,21108.0,42.4663,42.5076,42.3591,42.3756,21108.0
2020-10-07 13:40:00,51.37,51.52,51.31,51.48,28068.0,42.3838,42.5076,42.3343,42.4746,28068.0
2020-10-07 13:50:00,51.48,51.64,51.46,51.51,29952.0,42.4746,42.6066,42.4581,42.4993,29952.0
2020-10-07 14:00:00,51.49,51.71,51.48,51.65,39235.0,42.4828,42.6643,42.4746,42.6148,39235.0
2020-10-07 14:10:00,51.65,51.75,51.57,51.65,27229.0,42.6148,42.6973,42.5488,42.6148,27229.0
2020-10-07 14:20:00,51.63,51.83,51.58,51.82,29678.0,42.5983,42.7634,42.5571,42.7551,29678.0
2020-10-07 14:30:00,51.8,51.82,51.67,51.73,19484.0,42.7386,42.7551,42.6313,42.6808,19484.0
2020-10-07 14:40:00,51.73,51.79,51.59,51.72,59744.0,42.6808,42.7303,42.5653,42.6726,59744.0
2020-10-07 14:50:00,51.72,51.8,51.66,51.68,23780.0,42.6726,42.7386,42.6231,42.6396,23780.0
2020-10-07 15:00:00,51.69,51.8,51.67,51.77,32746.0,42.6478,42.7386,42.6313,42.7138,32746.0
2020-10-07 15:10:00,51.78,51.97,51.77,51.91,39494.0,42.7221,42.8789,42.7138,42.8294,39494.0
2020-10-07 15:20:00,51.93,52.09,51.92,52.03,51365.0,42.8459,42.9779,42.8376,42.9284,51365.0
2020-10-07 15:30:00,52.03,52.03,51.79,51.88,54378.0,42.9284,42.9284,42.7303,42.8046,54378.0
2020-10-07 15:40:00,51.87,52.11,51.8,52.11,70894.0,42.7964,42.9944,42.7386,42.9944,70894.0
2020-10-07 15:50:00,52.11,52.18,51.9,51.92,201915.0,42.9944,43.0521,42.8211,42.8376,201915.0
2020-10-08 09:30:00,52.22,52.48,52.06,52.27,83529.0,43.0851,43.2996,42.9531,43.1264,83529.0
2020-10-08 09:40:00,52.37,52.63,52.25,52.44,28716.0,43.2089,43.4234,43.1099,43.2666,28716.0
2020-10-08 09:50:00,52.4,52.86,52.29,52.68,30403.0,43.2336,43.6132,43.1429,43.4647,30403.0
2020-10-08 10:00:00,52.64,52.7,52.23,52.55,58127.0,43.4317,43.4812,43.0934,43.3574,58127.0
2020-10-08 10:10:00,52.52,52.92,52.52,52.75,28536.0,43.3327,43.6627,43.3327,43.5224,28536.0
2020-10-08 10:20:00,52.77,52.94,52.73,52.84,28994.0,43.5389,43.6792,43.5059,43.5967,28994.0
2020-10-08 10:30:00,52.83,53.12,52.77,53.1,59823.0,43.5884,43.8277,43.5389,43.8112,59823.0
2020-10-08 10:40:00,53.09,53.26,52.95,53.13,57913.0,43.8029,43.9432,43.6874,43.8359,57913.0
2020-10-08 10:50:00,53.16,53.27,53.09,53.09,43514.0,43.8607,43.9515,43.8029,43.8029,43514.0
2020-10-08 11:00:00,53.09,53.32,52.97,53.19,63174.0,43.8029,43.9927,43.7039,43.8854,63174.0
2020-10-08 11:10:00,53.2,53.24,53.06,53.06,48872.0,43.8937,43.9267,43.7782,43.7782,48872.0
2020-10-08 11:20:00,53.06,53.13,52.67,52.76,69630.0,43.7782,43.8359,43.4564,43.5307,69630.0
2020-10-08 11:30:00,52.77,52.84,52.59,52.75,22096.0,43.5389,43.5967,43.3904,43.5224,22096.0
2020-10-08 11:40:00,52.75,52.89,52.73,52.75,22516.0,43.5224,43.6379,43.5059,43.5224,22516.0
2020-10-08 11:50:00,52.75,52.96,52.66,52.81,22278.0,43.5224,43.6957,43.4482,43.5719,22278.0
2020-10-08 12:00:00,52.79,52.97,52.75,52.92,16960.0,43.5554,43.7039,43.5224,43.6627,16960.0
2020-10-08 12:10:00,52.91,53.12,52.88,53.0,22484.0,43.6544,43.8277,43.6297,43.7287,22484.0
2020-10-08 12:20:00,53.0,53.02,52.89,52.92,27407.0,43.7287,43.7452,43.6379,43.6627,27407.0
2020-10-08 12:30:00,52.91,52.98,52.85,52.89,24891.0,43.6544,43.7122,43.6049,43.6379,24891.0
2020-10-08 12:40:00,52.9,52.95,52.75,52.75,33907.0,43.6462,43.6874,43.5224,43.5224,33907.0
2020-10-08 12:50:00,52.74,52.8,52.44,52.48,57124.0,43.5142,43.5637,43.2666,43.2996,57124.0
2020-10-08 13:00:00,52.48,52.58,52.38,52.48,27615.0,43.2996,43.3822,43.2171,43.2996,27615.0
2020-10-08 13:10:00,52.51,52.62,52.51,52.55,22931.0,43.3244,43.4152,43.3244,43.3574,22931.0
2020-10-08 13:20:00,52.54,52.62,52.52,52.59,33382.0,43.3492,43.4152,43.3327,43.3904,33382.0
2020-10-08 13:30:00,52.59,52.67,52.52,52.6,20050.0,43.3904,43.4564,43.3327,43.3987,20050.0
2020-10-08 13:40:00,52.6,52.83,52.55,52.72,27159.0,43.3987,43.5884,43.3574,43.4977,27159.0
2020-10-08 13:50:00,52.72,52.81,52.66,52.77,16153.0,43.4977,43.5719,43.4482,43.5389,16153.0
2020-10-08 14:00:00,52.77,52.95,52.74,52.92,37289.0,43.5389,43.6874,43.5142,43.6627,37289.0
2020-10-08 14:10:00,52.94,53.02,52.85,53.01,29014.0,43.6792,43.7452,43.6049,43.7369,29014.0
2020-10-08 14:20:00,53.01,53.07,52.97,52.97,16670.0,43.7369,43.7864,43.7039,43.7039,16670.0
2020-10-08 14:30:00,52.99,53.08,52.94,53.02,28682.0,43.7204,43.7947,43.6792,43.7452,28682.0
2020-10-08 14:40:00,53.01,53.12,52.95,53.09,26785.0,43.7369,43.8277,43.6874,43.8029,26785.0
2020-10-08 14:50:00,53.09,53.26,53.07,53.23,58912.0,43.8029,43.9432,43.7864,43.9184,58912.0
2020-10-08 15:00:00,53.21,53.25,53.04,53.21,72172.0,43.9019,43.935,43.7617,43.9019,72172.0
2020-10-08 15:10:00,53.23,53.42,53.21,53.41,64612.0,43.9184,44.0752,43.9019,44.067,64612.0
2020-10-08 15:20:00,53.41,53.48,53.37,53.39,40176.0,44.067,44.1247,44.034,44.0505,40176.0
2020-10-08 15:30:00,53.41,53.46,53.31,53.31,49956.0,44.067,44.1082,43.9845,43.9845,49956.0
2020-10-08 15:40:00,53.34,53.43,53.25,53.39,103639.0,44.0092,44.0835,43.935,44.0505,103639.0
2020-10-08 15:50:00,53.38,53.66,53.36,53.64,182522.0,44.0422,44.2732,44.0257,44.2567,182522.0
2020-10-09 09:30:00,54.04,54.5,52.82,53.11,118092.0,44.5868,44.9663,43.5802,43.8194,118092.0
2020-10-09 09:40:00,53.22,53.3,52.91,53.11,37300.0,43.9102,43.9762,43.6544,43.8194,37300.0
2020-10-09 09:50:00,53.16,53.3,52.99,53.15,29222.0,43.8607,43.9762,43.7204,43.8524,29222.0
2020-10-09 10:00:00,53.13,53.22,52.9,52.9,42569.0,43.8359,43.9102,43.6462,43.6462,42569.0
2020-10-09 10:10:00,52.9,53.12,52.82,53.11,56570.0,43.6462,43.8277,43.5802,43.8194,56570.0
2020-10-09 10:20:00,53.11,53.13,52.62,52.66,73146.0,43.8194,43.8359,43.4152,43.4482,73146.0
2020-10-09 10:30:00,52.66,52.87,52.55,52.67,88793.0,43.4482,43.6214,43.3574,43.4564,88793.0
2020-10-09 10:40:00,52.67,52.81,52.65,52.76,14990.0,43.4564,43.5719,43.4399,43.5307,14990.0
2020-10-09 10:50:00,52.73,52.82,52.64,52.82,64245.0,43.5059,43.5802,43.4317,43.5802,64245.0
2020-10-09 11:00:00,52.82,53.0,52.71,52.84,33350.0,43.5802,43.7287,43.4894,43.5967,33350.0
2020-10-09 11:10:00,52.82,52.92,52.75,52.89,19381.0,43.5802,43.6627,43.5224,43.6379,19381.0
2020-10-09 11:20:00,52.89,53.0,52.81,52.89,30659.0,43.6379,43.7287,43.5719,43.6379,30659.0
2020-10-09 11:30:00,52.86,52.94,52.78,52.86,33597.0,43.6132,43.6792,43.5472,43.6132,33597.0
2020-10-09 11:40:00,52.87,53.19,52.7,53.11,44399.0,43.6214,43.8854,43.4812,43.8194,44399.0
2020-10-09 11:50:00,53.13,53.54,53.1,53.36,48789.0,43.8359,44.1742,43.8112,44.0257,48789.0
2020-10-09 12:00:00,53.38,53.43,53.28,53.4,50167.0,44.0422,44.0835,43.9597,44.0587,50167.0
2020-10-09 12:10:00,53.4,53.43,53.12,53.12,35272.0,44.0587,44.0835,43.8277,43.8277,35272.0
2020-10-09 12:20:00,53.12,53.43,53.1,53.29,35343.0,43.8277,44.0835,43.8112,43.968,35343.0
2020-10-09 12:30:00,53.26,53.28,53.13,53.16,18854.0,43.9432,43.9597,43.8359,43.8607,18854.0
2020-10-09 12:40:00,53.15,53.2,53.05,53.06,22479.0,43.8524,43.8937,43.7699,43.7782,22479.0
2020-10-09 12:50:00,53.05,53.06,52.87,52.88,24117.0,43.7699,43.7782,43.6214,43.6297,24117.0
2020-10-09 13:00:00,52.9,52.97,52.8,52.9,16293.0,43.6462,43.7039,43.5637,43.6462,16293.0
2020-10-09 13:10:00,52.93,53.15,52.87,53.15,25780.0,43.6709,43.8524,43.6214,43.8524,25780.0
2020-10-09 13:20:00,53.17,53.3,53.11,53.21,29798.0,43.8689,43.9762,43.8194,43.9019,29798.0
2020-10-09 13:30:00,53.22,53.57,53.22,53.53,64130.0,43.9102,44.199,43.9102,44.166,64130.0
2020-10-09 13:40:00,53.53,53.68,53.52,53.61,35582.0,44.166,44.2897,44.1577,44.232,35582.0
2020-10-09 13:50:00,53.6,53.74,53.59,53.71,24954.0,44.2237,44.3392,44.2155,44.3145,24954.0
2020-10-09 14:00:00,53.74,53.76,53.58,53.7,23715.0,44.3392,44.3557,44.2072,44.3062,23715.0
2020-10-09 14:10:00,53.72,53.74,53.55,53.56,27347.0,44.3227,44.3392,44.1825,44.1907,27347.0
2020-10-09 14:20:00,53.58,53.59,53.47,53.49,34680.0,44.2072,44.2155,44.1165,44.133,34680.0
2020-10-09 14:30:00,53.5,53.6,53.42,53.52,34901.0,44.1412,44.2237,44.0752,44.1577,34901.0
2020-10-09 14:40:00,53.46,53.61,53.42,53.49,40896.0,44.1082,44.232,44.0752,44.133,40896.0
2020-10-09 14:50:00,53.49,53.5,53.28,53.36,49027.0,44.133,44.1412,43.9597,44.0257,49027.0
2020-10-09 15:00:00,53.37,53.46,53.32,53.4,34499.0,44.034,44.1082,43.9927,44.0587,34499.0
2020-10-09 15:10:00,53.39,53.4,53.22,53.25,51297.0,44.0505,44.0587,43.9102,43.935,51297.0
2020-10-09 15:20:00,53.27,53.3,53.1,53.17,65266.0,43.9515,43.9762,43.8112,43.8689,65266.0
2020-10-09 15:30:00,53.15,53.28,53.02,53.26,82034.0,43.8524,43.9597,43.7452,43.9432,82034.0
2020-10-09 15:40:00,53.27,53.37,53.0,53.04,117573.0,43.9515,44.034,43.7287,43.7617,117573.0
2020-10-09 15:50:00,53.04,53.12,52.98,53.05,259881.0,43.7617,43.8277,43.7122,43.7699,259881.0
2020-10-12 09:30:00,52.7,52.7,51.92,52.37,139564.0,43.4812,43.4812,42.8376,43.2089,139564.0
2020-10-12 09:40:00,52.29,52.66,52.18,52.28,58103.0,43.1429,43.4482,43.0521,43.1346,58103.0
2020-10-12 09:50:00,52.3,52.64,52.24,52.51,44995.0,43.1511,43.4317,43.1016,43.3244,44995.0
2020-10-12 10:00:00,52.52,52.97,52.5,52.91,39443.0,43.3327,43.7039,43.3161,43.6544,39443.0
2020-10-12 10:10:00,52.87,52.99,52.61,52.76,40693.0,43.6214,43.7204,43.4069,43.5307,40693.0
2020-10-12 10:20:00,52.74,52.99,52.54,52.95,16143.0,43.5142,43.7204,43.3492,43.6874,16143.0
2020-10-12 10:30:00,52.95,53.02,52.73,52.78,44378.0,43.6874,43.7452,43.5059,43.5472,44378.0
2020-10-12 10:40:00,52.78,52.84,52.65,52.76,32445.0,43.5472,43.5967,43.4399,43.5307,32445.0
2020-10-12 10:50:00,52.76,52.98,52.72,52.81,54083.0,43.5307,43.7122,43.4977,43.5719,54083.0
2020-10-12 11:00:00,52.74,52.95,52.7,52.94,40879.0,43.5142,43.6874,43.4812,43.6792,40879.0
2020-10-12 11:10:00,52.93,52.97,52.74,52.92,49928.0,43.6709,43.7039,43.5142,43.6627,49928.0
2020-10-12 11:20:00,52.91,53.03,52.8,52.81,23670.0,43.6544,43.7534,43.5637,43.5719,23670.0
2020-10-12 11:30:00,52.84,52.89,52.68,52.69,41940.0,43.5967,43.6379,43.4647,43.4729,41940.0
2020-10-12 11:40:00,52.68,52.79,52.63,52.71,19530.0,43.4647,43.5554,43.4234,43.4894,19530.0
2020-10-12 11:50:00,52.69,52.74,52.59,52.61,37095.0,43.4729,43.5142,43.3904,43.4069,37095.0
2020-10-12 12:00:00,52.59,52.77,52.56,52.75,32154.0,43.3904,43.5389,43.3657,43.5224,32154.0
2020-10-12 12:10:00,52.73,52.8,52.58,52.6,23939.0,43.5059,43.5637,43.3822,43.3987,23939.0
2020-10-12 12:20:00,52.62,52.67,52.57,52.61,16132.0,43.4152,43.4564,43.3739,43.4069,16132.0
2020-10-12 12:30:00,52.59,52.69,52.52,52.63,30960.0,43.3904,43.4729,43.3327,43.4234,30960.0
2020-10-12 12:40:00,52.6,52.64,52.47,52.52,38051.0,43.3987,43.4317,43.2914,43.3327,38051.0
2020-10-12 12:50:00,52.49,52.7,52.46,52.69,19929.0,43.3079,43.4812,43.2831,43.4729,19929.0
2020-10-12 13:00:00,52.7,52.71,52.58,52.69,20383.0,43.4812,43.4894,43.3822,43.4729,20383.0
2020-10-12 13:10:00,52.67,52.78,52.67,52.72,14059.0,43.4564,43.5472,43.4564,43.4977,14059.0
2020-10-12 13:20:00,52.72,52.79,52.68,52.72,18007.0,43.4977,43.5554,43.4647,43.4977,18007.0
2020-10-12 13:30:00,52.7,52.74,52.53,52.57,16479.0,43.4812,43.5142,43.3409,43.3739,16479.0
2020-10-12 13:40:00,52.59,52.62,52.5,52.54,14438.0,43.3904,43.4152,43.3161,43.3492,14438.0
2020-10-12 13:50:00,52.55,52.59,52.48,52.48,12474.0,43.3574,43.3904,43.2996,43.2996,12474.0
2020-10-12 14:00:00,52.5,52.56,52.42,52.44,12282.0,43.3161,43.3657,43.2501,43.2666,12282.0
2020-10-12 14:10:00,52.44,52.44,52.25,52.38,56476.0,43.2666,43.2666,43.1099,43.2171,56476.0
2020-10-12 14:20:00,52.37,52.49,52.26,52.42,23913.0,43.2089,43.3079,43.1181,43.2501,23913.0
2020-10-12 14:30:00,52.44,52.61,52.4,52.58,66546.0,43.2666,43.4069,43.2336,43.3822,66546.0
2020-10-12 14:40:00,52.58,52.66,52.5,52.55,15737.0,43.3822,43.4482,43.3161,43.3574,15737.0
2020-10-12 14:50:00,52.56,52.69,52.5,52.69,22197.0,43.3657,43.4729,43.3161,43.4729,22197.0
2020-10-12 15:00:00,52.68,52.88,52.67,52.81,32669.0,43.4647,43.6297,43.4564,43.5719,32669.0
2020-10-12 15:10:00,52.82,52.95,52.7,52.93,43298.0,43.5802,43.6874,43.4812,43.6709,43298.0
2020-10-12 15:20:00,52.93,53.15,52.93,53.03,42126.0,43.6709,43.8524,43.6709,43.7534,42126.0
2020-10-12 15:30:00,53.03,53.22,53.0,53.19,31854.0,43.7534,43.9102,43.7287,43.8854,31854.0
2020-10-12 15:40:00,53.17,53.24,53.1,53.12,99333.0,43.8689,43.9267,43.8112,43.8277,99333.0
2020-10-12 15:50:00,53.13,54.36,53.11,53.46,677991.0,43.8359,44.8508,43.8194,44.1082,677991.0
2020-10-13 09:30:00,52.87,53.09,52.65,52.88,82609.0,43.6214,43.8029,43.4399,43.6297,82609.0
2020-10-13 09:40:00,52.87,53.16,52.81,52.9,35225.0,43.6214,43.8607,43.5719,43.6462,35225.0
2020-10-13 09:50:00,52.92,52.96,52.56,52.75,60682.0,43.6627,43.6957,43.3657,43.5224,60682.0
2020-10-13 10:00:00,52.74,53.46,52.74,53.14,61856.0,43.5142,44.1082,43.5142,43.8442,61856.0
2020-10-13 10:10:00,53.09,53.2,52.92,53.13,33343.0,43.8029,43.8937,43.6627,43.8359,33343.0
2020-10-13 10:20:00,53.14,53.18,52.91,52.98,14615.0,43.8442,43.8772,43.6544,43.7122,14615.0
2020-10-13 10:30:00,52.95,52.97,52.64,52.67,38113.0,43.6874,43.7039,43.4317,43.4564,38113.0
2020-10-13 10:40:00,52.66,52.69,52.38,52.44,34014.0,43.4482,43.4729,43.2171,43.2666,34014.0
2020-10-13 10:50:00,52.47,52.71,52.37,52.61,39807.0,43.2914,43.4894,43.2089,43.4069,39807.0
2020-10-13 11:00:00,52.59,52.74,52.47,52.49,28443.0,43.3904,43.5142,43.2914,43.3079,28443.0
2020-10-13 11:10:00,52.49,52.63,52.43,52.48,27579.0,43.3079,43.4234,43.2584,43.2996,27579.0
2020-10-13 11:20:00,52.46,52.55,52.27,52.3,30212.0,43.2831,43.3574,43.1264,43.1511,30212.0
2020-10-13 11:30:00,52.35,52.36,52.04,52.04,40319.0,43.1924,43.2006,42.9366,42.9366,40319.0
2020-10-13 11:40:00,52.03,52.27,52.03,52.12,29576.0,42.9284,43.1264,42.9284,43.0026,29576.0
2020-10-13 11:50:00,52.13,52.24,52.08,52.12,54260.0,43.0109,43.1016,42.9696,43.0026,54260.0
2020-10-13 12:00:00,52.12,52.21,52.08,52.11,33452.0,43.0026,43.0769,42.9696,42.9944,33452.0
2020-10-13 12:10:00,52.12,52.27,52.08,52.25,22159.0,43.0026,43.1264,42.9696,43.1099,22159.0
2020-10-13 12:20:00,52.23,52.32,52.05,52.05,43787.0,43.0934,43.1676,42.9449,42.9449,43787.0
2020-10-13 12:30:00,52.08,52.14,52.0,52.05,47726.0,42.9696,43.0191,42.9036,42.9449,47726.0
2020-10-13 12:40:00,52.06,52.28,51.9,52.28,38553.0,42.9531,43.1346,42.8211,43.1346,38553.0
2020-10-13 12:50:00,52.3,52.35,52.15,52.15,43013.0,43.1511,43.1924,43.0274,43.0274,43013.0
2020-10-13 13:00:00,52.19,52.33,52.11,52.11,20762.0,43.0604,43.1759,42.9944,42.9944,20762.0
2020-10-13 13:10:00,52.15,52.23,52.07,52.09,11836.0,43.0274,43.0934,42.9614,42.9779,11836.0
2020-10-13 13:20:00,52.07,52.14,51.98,52.08,37311.0,42.9614,43.0191,42.8871,42.9696,37311.0
2020-10-13 13:30:00,52.1,52.18,51.76,51.98,371616.0,42.9861,43.0521,42.7056,42.8871,371616.0
2020-10-13 13:40:00,51.98,52.13,51.95,52.03,31329.0,42.8871,43.0109,42.8624,42.9284,31329.0
2020-10-13 13:50:00,52.05,52.05,51.82,51.87,32170.0,42.9449,42.9449,42.7551,42.7964,32170.0
2020-10-13 14:00:00,51.87,51.87,51.7,51.76,31212.0,42.7964,42.7964,42.6561,42.7056,31212.0
2020-10-13 14:10:00,51.77,51.88,51.75,51.85,30067.0,42.7138,42.8046,42.6973,42.7799,30067.0
2020-10-13 14:20:00,51.85,51.85,51.52,51.57,37957.0,42.7799,42.7799,42.5076,42.5488,37957.0
2020-10-13 14:30:00,51.53,51.54,51.41,51.45,52065.0,42.5158,42.5241,42.4168,42.4498,52065.0
2020-10-13 14:40:00,51.44,51.44,51.11,51.18,64926.0,42.4416,42.4416,42.1693,42.2271,64926.0
2020-10-13 14:50:00,51.23,51.4,51.15,51.28,67682.0,42.2683,42.4086,42.2023,42.3096,67682.0
2020-10-13 15:00:00,51.28,51.37,51.27,51.34,29799.0,42.3096,42.3838,42.3013,42.3591,29799.0
2020-10-13 15:10:00,51.35,51.4,51.25,51.25,29007.0,42.3673,42.4086,42.2848,42.2848,29007.0
2020-10-13 15:20:00,51.26,51.5,51.25,51.43,30241.0,42.2931,42.4911,42.2848,42.4333,30241.0
2020-10-13 15:30:00,51.44,51.48,51.26,51.39,36071.0,42.4416,42.4746,42.2931,42.4003,36071.0
2020-10-13 15:40:00,51.41,51.5,51.34,51.37,93437.0,42.4168,42.4911,42.3591,42.3838,93437.0
2020-10-13 15:50:00,51.4,51.59,51.26,51.28,205119.0,42.4086,42.5653,42.2931,42.3096,205119.0
2020-10-14 09:30:00,51.72,52.33,51.53,51.92,115474.0,42.6726,43.1759,42.5158,42.8376,115474.0
2020-10-14 09:40:00,51.91,52.31,51.82,52.26,33777.0,42.8294,43.1594,42.7551,43.1181,33777.0
2020-10-14 09:50:00,52.3,52.55,52.13,52.25,44188.0,43.1511,43.3574,43.0109,43.1099,44188.0
2020-10-14 10:00:00,52.25,52.34,52.06,52.08,27030.0,43.1099,43.1841,42.9531,42.9696,27030.0
2020-10-14 10:10:00,52.04,52.27,52.01,52.14,25846.0,42.9366,43.1264,42.9119,43.0191,25846.0
2020-10-14 10:20:00,52.12,52.4,52.11,52.18,32034.0,43.0026,43.2336,42.9944,43.0521,32034.0
2020-10-14 10:30:00,52.14,52.45,52.11,52.44,38255.0,43.0191,43.2749,42.9944,43.2666,38255.0
2020-10-14 10:40:00,52.42,52.49,52.21,52.21,26640.0,43.2501,43.3079,43.0769,43.0769,26640.0
2020-10-14 10:50:00,52.2,52.43,52.12,52.32,41793.0,43.0686,43.2584,43.0026,43.1676,41793.0
2020-10-14 11:00:00,52.38,52.43,52.24,52.33,37892.0,43.2171,43.2584,43.1016,43.1759,37892.0
2020-10-14 11:10:00,52.36,52.63,52.3,52.63,23291.0,43.2006,43.4234,43.1511,43.4234,23291.0
2020-10-14 11:20:00,52.63,52.74,52.48,52.52,48136.0,43.4234,43.5142,43.2996,43.3327,48136.0
2020-10-14 11:30:00,52.55,53.07,52.49,53.07,64348.0,43.3574,43.7864,43.3079,43.7864,64348.0
2020-10-14 11:40:00,53.01,53.09,52.75,52.78,83487.0,43.7369,43.8029,43.5224,43.5472,83487.0
2020-10-14 11:50:00,52.79,53.0,52.76,52.96,62539.0,43.5554,43.7287,43.5307,43.6957,62539.0
2020-10-14 12:00:00,53.03,53.36,53.02,53.27,81988.0,43.7534,44.0257,43.7452,43.9515,81988.0
2020-10-14 12:10:00,53.24,53.25,52.86,52.89,52907.0,43.9267,43.935,43.6132,43.6379,52907.0
2020-10-14 12:20:00,52.88,53.04,52.84,52.99,23196.0,43.6297,43.7617,43.5967,43.7204,23196.0
2020-10-14 12:30:00,52.99,53.04,52.63,52.76,26333.0,43.7204,43.7617,43.4234,43.5307,26333.0
2020-10-14 12:40:00,52.76,52.79,52.62,52.65,22106.0,43.5307,43.5554,43.4152,43.4399,22106.0
2020-10-14 12:50:00,52.69,52.83,52.62,52.76,34754.0,43.4729,43.5884,43.4152,43.5307,34754.0
2020-10-14 13:00:00,52.76,52.94,52.73,52.83,17798.0,43.5307,43.6792,43.5059,43.5884,17798.0
2020-10-14 13:10:00,52.81,52.91,52.76,52.86,20057.0,43.5719,43.6544,43.5307,43.6132,20057.0
2020-10-14 13:20:00,52.86,52.91,52.58,52.64,26702.0,43.6132,43.6544,43.3822,43.4317,26702.0
2020-10-14 13:30:00,52.64,52.73,52.56,52.65,25212.0,43.4317,43.5059,43.3657,43.4399,25212.0
2020-10-14 13:40:00,52.65,52.69,52.54,52.63,22984.0,43.4399,43.4729,43.3492,43.4234,22984.0
2020-10-14 13:50:00,52.63,52.63,52.47,52.47,11172.0,43.4234,43.4234,43.2914,43.2914,11172.0
2020-10-14 14:00:00,52.49,52.51,52.34,52.36,24120.0,43.3079,43.3244,43.1841,43.2006,24120.0
2020-10-14 14:10:00,52.36,52.36,52.18,52.28,19274.0,43.2006,43.2006,43.0521,43.1346,19274.0
2020-10-14 14:20:00,52.26,52.34,52.18,52.23,22778.0,43.1181,43.1841,43.0521,43.0934,22778.0
2020-10-14 14:30:00,52.24,52.26,52.05,52.16,18290.0,43.1016,43.1181,42.9449,43.0356,18290.0
2020-10-14 14:40:00,52.13,52.3,52.1,52.27,14370.0,43.0109,43.1511,42.9861,43.1264,14370.0
2020-10-14 14:50:00,52.29,52.31,52.09,52.11,18680.0,43.1429,43.1594,42.9779,42.9944,18680.0
2020-10-14 15:00:00,52.13,52.4,52.12,52.26,20201.0,43.0109,43.2336,43.0026,43.1181,20201.0
2020-10-14 15:10:00,52.24,52.28,52.09,52.09,14439.0,43.1016,43.1346,42.9779,42.9779,14439.0
2020-10-14 15:20:00,52.09,52.17,52.04,52.11,79600.0,42.9779,43.0439,42.9366,42.9944,79600.0
2020-10-14 15:30:00,52.12,52.22,51.99,52.02,39740.0,43.0026,43.0851,42.8954,42.9201,39740.0
2020-10-14 15:40:00,52.03,52.1,52.0,52.07,40732.0,42.9284,42.9861,42.9036,42.9614,40732.0
2020-10-14 15:50:00,52.06,52.12,51.98,52.07,178992.0,42.9531,43.0026,42.8871,42.9614,178992.0
2020-10-15 09:30:00,51.05,51.16,50.51,50.55,152751.0,42.1198,42.2106,41.6743,41.7073,152751.0
2020-10-15 09:40:00,50.56,50.9,50.42,50.88,98072.0,41.7155,41.996,41.6,41.9795,98072.0
2020-10-15 09:50:00,50.8,50.88,50.57,50.69,27321.0,41.9135,41.9795,41.7238,41.8228,27321.0
2020-10-15 10:00:00,50.65,50.91,50.6,50.68,29600.0,41.7898,42.0043,41.7485,41.8145,29600.0
2020-10-15 10:10:00,50.69,50.87,50.63,50.72,20341.0,41.8228,41.9713,41.7733,41.8475,20341.0
2020-10-15 10:20:00,50.67,50.81,50.62,50.76,27218.0,41.8063,41.9218,41.765,41.8805,27218.0
2020-10-15 10:30:00,50.8,50.98,50.74,50.96,28765.0,41.9135,42.062,41.864,42.0455,28765.0
2020-10-15 10:40:00,50.96,51.18,50.95,51.13,86257.0,42.0455,42.2271,42.0373,42.1858,86257.0
2020-10-15 10:50:00,51.12,51.15,50.93,51.1,48364.0,42.1776,42.2023,42.0208,42.1611,48364.0
2020-10-15 11:00:00,51.06,51.34,51.06,51.3,52672.0,42.128,42.3591,42.128,42.3261,52672.0
2020-10-15 11:10:00,51.32,51.63,51.29,51.51,38375.0,42.3426,42.5983,42.3178,42.4993,38375.0
2020-10-15 11:20:00,51.51,51.51,50.96,50.96,71271.0,42.4993,42.4993,42.0455,42.0455,71271.0
2020-10-15 11:30:00,50.99,51.09,50.9,50.96,53282.0,42.0703,42.1528,41.996,42.0455,53282.0
2020-10-15 11:40:00,50.95,51.28,50.95,51.28,31172.0,42.0373,42.3096,42.0373,42.3096,31172.0
2020-10-15 11:50:00,51.31,51.48,51.24,51.25,35842.0,42.3343,42.4746,42.2766,42.2848,35842.0
2020-10-15 12:00:00,51.24,51.44,51.18,51.23,19371.0,42.2766,42.4416,42.2271,42.2683,19371.0
2020-10-15 12:10:00,51.23,51.38,51.22,51.24,32357.0,42.2683,42.3921,42.2601,42.2766,32357.0
2020-10-15 12:20:00,51.26,51.3,51.15,51.2,30838.0,42.2931,42.3261,42.2023,42.2436,30838.0
2020-10-15 12:30:00,51.15,51.17,51.01,51.04,32706.0,42.2023,42.2188,42.0868,42.1115,32706.0
2020-10-15 12:40:00,51.04,51.21,51.0,51.19,50367.0,42.1115,42.2518,42.0785,42.2353,50367.0
2020-10-15 12:50:00,51.16,51.39,51.15,51.37,20414.0,42.2106,42.4003,42.2023,42.3838,20414.0
2020-10-15 13:00:00,51.35,51.38,51.26,51.35,17613.0,42.3673,42.3921,42.2931,42.3673,17613.0
2020-10-15 13:10:00,51.35,51.59,51.34,51.56,33841.0,42.3673,42.5653,42.3591,42.5406,33841.0
2020-10-15 13:20:00,51.55,51.8,51.51,51.76,60396.0,42.5323,42.7386,42.4993,42.7056,60396.0
2020-10-15 13:30:00,51.79,51.89,51.71,51.74,54626.0,42.7303,42.8129,42.6643,42.6891,54626.0
2020-10-15 13:40:00,51.75,51.8,51.59,51.64,23153.0,42.6973,42.7386,42.5653,42.6066,23153.0
2020-10-15 13:50:00,51.66,51.78,51.63,51.73,17797.0,42.6231,42.7221,42.5983,42.6808,17797.0
2020-10-15 14:00:00,51.73,51.79,51.65,51.68,24129.0,42.6808,42.7303,42.6148,42.6396,24129.0
2020-10-15 14:10:00,51.67,51.69,51.52,51.58,17974.0,42.6313,42.6478,42.5076,42.5571,17974.0
2020-10-15 14:20:00,51.58,51.8,51.55,51.8,24122.0,42.5571,42.7386,42.5323,42.7386,24122.0
2020-10-15 14:30:00,51.74,51.84,51.73,51.76,14467.0,42.6891,42.7716,42.6808,42.7056,14467.0
2020-10-15 14:40:00,51.76,51.87,51.76,51.86,19384.0,42.7056,42.7964,42.7056,42.7881,19384.0
2020-10-15 14:50:00,51.85,52.05,51.83,52.02,36101.0,42.7799,42.9449,42.7634,42.9201,36101.0
2020-10-15 15:00:00,52.01,52.21,52.01,52.15,44873.0,42.9119,43.0769,42.9119,43.0274,44873.0
2020-10-15 15:10:00,52.16,52.17,51.92,52.03,59519.0,43.0356,43.0439,42.8376,42.9284,59519.0
2020-10-15 15:20:00,52.0,52.33,52.0,52.3,43396.0,42.9036,43.1759,42.9036,43.1511,43396.0
2020-10-15 15:30:00,52.3,52.5,52.24,52.5,59900.0,43.1511,43.3161,43.1016,43.3161,59900.0
2020-10-15 15:40:00,52.49,52.58,52.41,52.43,93711.0,43.3079,43.3822,43.2419,43.2584,93711.0
2020-10-15 15:50:00,52.43,52.74,52.43,52.53,400098.0,43.2584,43.5142,43.2584,43.3409,400098.0
2020-10-16 09:30:00,52.46,52.5,51.46,51.69,197434.0,43.2831,43.3161,42.4581,42.6478,197434.0
2020-10-16 09:40:00,51.59,51.67,51.32,51.34,44742.0,42.5653,42.6313,42.3426,42.3591,44742.0
2020-10-16 09:50:00,51.33,51.47,51.13,51.39,47663.0,42.3508,42.4663,42.1858,42.4003,47663.0
2020-10-16 10:00:00,51.35,51.39,51.1,51.27,47389.0,42.3673,42.4003,42.1611,42.3013,47389.0
2020-10-16 10:10:00,51.22,51.3,51.06,51.19,32382.0,42.2601,42.3261,42.128,42.2353,32382.0
2020-10-16 10:20:00,51.23,51.48,51.21,51.47,42374.0,42.2683,42.4746,42.2518,42.4663,42374.0
2020-10-16 10:30:00,51.47,51.65,51.31,51.31,48400.0,42.4663,42.6148,42.3343,42.3343,48400.0
2020-10-16 10:40:00,51.32,51.49,51.3,51.49,43133.0,42.3426,42.4828,42.3261,42.4828,43133.0
2020-10-16 10:50:00,51.49,51.71,51.24,51.68,139014.0,42.4828,42.6643,42.2766,42.6396,139014.0
2020-10-16 11:00:00,51.7,52.05,51.68,51.91,155757.0,42.6561,42.9449,42.6396,42.8294,155757.0
2020-10-16 11:10:00,51.92,52.09,51.85,51.95,37052.0,42.8376,42.9779,42.7799,42.8624,37052.0
2020-10-16 11:20:00,51.95,52.03,51.86,51.9,17409.0,42.8624,42.9284,42.7881,42.8211,17409.0
2020-10-16 11:30:00,51.9,52.17,51.9,52.16,31330.0,42.8211,43.0439,42.8211,43.0356,31330.0
2020-10-16 11:40:00,52.16,52.19,51.96,52.03,17195.0,43.0356,43.0604,42.8706,42.9284,17195.0
2020-10-16 11:50:00,52.04,52.1,51.87,51.87,26158.0,42.9366,42.9861,42.7964,42.7964,26158.0
2020-10-16 12:00:00,51.83,51.85,51.66,51.71,37525.0,42.7634,42.7799,42.6231,42.6643,37525.0
2020-10-16 12:10:00,51.7,51.83,51.67,51.77,11378.0,42.6561,42.7634,42.6313,42.7138,11378.0
2020-10-16 12:20:00,51.77,51.85,51.73,51.8,31240.0,42.7138,42.7799,42.6808,42.7386,31240.0
2020-10-16 12:30:00,51.82,51.84,51.61,51.62,23701.0,42.7551,42.7716,42.5818,42.5901,23701.0
2020-10-16 12:40:00,51.61,51.62,51.45,51.47,17556.0,42.5818,42.5901,42.4498,42.4663,17556.0
2020-10-16 12:50:00,51.48,51.54,51.41,51.45,16507.0,42.4746,42.5241,42.4168,42.4498,16507.0
2020-10-16 13:00:00,51.42,51.43,51.28,51.31,27388.0,42.4251,42.4333,42.3096,42.3343,27388.0
2020-10-16 13:10:00,51.31,51.32,51.18,51.31,31363.0,42.3343,42.3426,42.2271,42.3343,31363.0
2020-10-16 13:20:00,51.29,51.34,51.25,51.32,18064.0,42.3178,42.3591,42.2848,42.3426,18064.0
2020-10-16 13:30:00,51.32,51.34,51.24,51.27,21201.0,42.3426,42.3591,42.2766,42.3013,21201.0
2020-10-16 13:40:00,51.25,51.3,51.15,51.28,20121.0,42.2848,42.3261,42.2023,42.3096,20121.0
2020-10-16 13:50:00,51.28,51.32,51.22,51.3,18244.0,42.3096,42.3426,42.2601,42.3261,18244.0
2020-10-16 14:00:00,51.33,51.37,51.2,51.3,23318.0,42.3508,42.3838,42.2436,42.3261,23318.0
2020-10-16 14:10:00,51.3,51.35,51.24,51.25,26957.0,42.3261,42.3673,42.2766,42.2848,26957.0
2020-10-16 14:20:00,51.25,51.34,51.23,51.24,15162.0,42.2848,42.3591,42.2683,42.2766,15162.0
2020-10-16 14:30:00,51.25,51.26,51.09,51.12,35092.0,42.2848,42.2931,42.1528,42.1776,35092.0
2020-10-16 14:40:00,51.11,51.12,50.95,50.99,56187.0,42.1693,42.1776,42.0373,42.0703,56187.0
2020-10-16 14:50:00,51.01,51.04,50.86,50.9,66604.0,42.0868,42.1115,41.963,41.996,66604.0
2020-10-16 15:00:00,50.9,50.95,50.79,50.88,42830.0,41.996,42.0373,41.9053,41.9795,42830.0
2020-10-16 15:10:00,50.88,50.89,50.77,50.82,46684.0,41.9795,41.9878,41.8888,41.93,46684.0
2020-10-16 15:20:00,50.82,50.83,50.67,50.76,84142.0,41.93,41.9383,41.8063,41.8805,84142.0
2020-10-16 15:30:00,50.76,50.79,50.62,50.66,77146.0,41.8805,41.9053,41.765,41.798,77146.0
2020-10-16 15:40:00,50.66,50.7,50.57,50.69,102449.0,41.798,41.831,41.7238,41.8228,102449.0
2020-10-16 15:50:00,50.68,50.8,50.47,50.59,265605.0,41.8145,41.9135,41.6413,41.7403,265605.0
2020-10-19 09:30:00,50.91,50.93,49.9,50.03,158824.0,42.0043,42.0208,41.171,41.2782,158824.0
2020-10-19 09:40:00,50.04,50.31,50.02,50.26,54226.0,41.2865,41.5092,41.27,41.468,54226.0
2020-10-19 09:50:00,50.25,50.43,50.18,50.26,45535.0,41.4597,41.6083,41.402,41.468,45535.0
2020-10-19 10:00:00,50.24,50.35,50.05,50.1,35153.0,41.4515,41.5422,41.2947,41.336,35153.0
2020-10-19 10:10:00,50.07,50.37,49.97,50.33,42675.0,41.3112,41.5588,41.2287,41.5257,42675.0
2020-10-19 10:20:00,50.32,50.45,50.0,50.04,59260.0,41.5175,41.6248,41.2535,41.2865,59260.0
2020-10-19 10:30:00,50.06,50.42,50.03,50.23,50074.0,41.303,41.6,41.2782,41.4432,50074.0
2020-10-19 10:40:00,50.29,50.34,50.15,50.27,54541.0,41.4927,41.534,41.3772,41.4762,54541.0
2020-10-19 10:50:00,50.27,50.45,50.25,50.31,63621.0,41.4762,41.6248,41.4597,41.5092,63621.0
2020-10-19 11:00:00,50.31,50.44,50.27,50.28,60604.0,41.5092,41.6165,41.4762,41.4845,60604.0
2020-10-19 11:10:00,50.28,50.41,50.19,50.25,40738.0,41.4845,41.5918,41.4102,41.4597,40738.0
2020-10-19 11:20:00,50.24,50.24,50.02,50.09,26062.0,41.4515,41.4515,41.27,41.3277,26062.0
2020-10-19 11:30:00,50.09,50.22,50.0,50.17,42233.0,41.3277,41.435,41.2535,41.3937,42233.0
2020-10-19 11:40:00,50.18,50.24,50.07,50.15,61601.0,41.402,41.4515,41.3112,41.3772,61601.0
2020-10-19 11:50:00,50.14,50.18,50.05,50.09,42893.0,41.369,41.402,41.2947,41.3277,42893.0
2020-10-19 12:00:00,50.09,50.13,50.02,50.09,62865.0,41.3277,41.3607,41.27,41.3277,62865.0
2020-10-19 12:10:00,50.08,50.32,50.04,50.16,68347.0,41.3195,41.5175,41.2865,41.3855,68347.0
2020-10-19 12:20:00,50.16,50.21,50.06,50.08,37490.0,41.3855,41.4267,41.303,41.3195,37490.0
2020-10-19 12:30:00,50.09,50.15,49.99,50.0,34137.0,41.3277,41.3772,41.2452,41.2535,34137.0
2020-10-19 12:40:00,50.01,50.11,49.98,50.03,50051.0,41.2617,41.3442,41.237,41.2782,50051.0
2020-10-19 12:50:00,50.05,50.05,49.95,50.01,70268.0,41.2947,41.2947,41.2122,41.2617,70268.0
2020-10-19 13:00:00,49.99,50.03,49.82,49.91,72914.0,41.2452,41.2782,41.105,41.1792,72914.0
2020-10-19 13:10:00,49.91,49.99,49.87,49.88,42502.0,41.1792,41.2452,41.1462,41.1545,42502.0
2020-10-19 13:20:00,49.87,49.87,49.68,49.7,42440.0,41.1462,41.1462,40.9895,41.006,42440.0
2020-10-19 13:30:00,49.71,49.79,49.56,49.77,68534.0,41.0142,41.0802,40.8904,41.0637,68534.0
2020-10-19 13:40:00,49.78,49.84,49.72,49.83,25956.0,41.072,41.1215,41.0225,41.1132,25956.0
2020-10-19 13:50:00,49.84,49.92,49.75,49.77,18084.0,41.1215,41.1875,41.0472,41.0637,18084.0
2020-10-19 14:00:00,49.77,49.77,49.62,49.64,38001.0,41.0637,41.0637,40.9399,40.9565,38001.0
2020-10-19 14:10:00,49.65,49.71,49.57,49.65,66806.0,40.9647,41.0142,40.8987,40.9647,66806.0
2020-10-19 14:20:00,49.66,49.69,49.54,49.55,45279.0,40.973,40.9977,40.8739,40.8822,45279.0
2020-10-19 14:30:00,49.55,49.55,49.27,49.37,74239.0,40.8822,40.8822,40.6512,40.7337,74239.0
2020-10-19 14:40:00,49.38,49.39,49.16,49.16,53337.0,40.7419,40.7502,40.5604,40.5604,53337.0
2020-10-19 14:50:00,49.13,49.15,48.99,49.01,113448.0,40.5357,40.5522,40.4202,40.4367,113448.0
2020-10-19 15:00:00,49.01,49.05,48.9,49.03,89878.0,40.4367,40.4697,40.3459,40.4532,89878.0
2020-10-19 15:10:00,49.04,49.19,48.96,48.96,91588.0,40.4614,40.5852,40.3954,40.3954,91588.0
2020-10-19 15:20:00,48.96,49.25,48.96,49.2,113585.0,40.3954,40.6347,40.3954,40.5934,113585.0
2020-10-19 15:30:00,49.18,49.34,49.17,49.33,91967.0,40.5769,40.7089,40.5687,40.7007,91967.0
2020-10-19 15:40:00,49.31,49.31,49.11,49.14,127714.0,40.6842,40.6842,40.5192,40.5439,127714.0
2020-10-19 15:50:00,49.14,49.14,48.88,48.95,308614.0,40.5439,40.5439,40.3294,40.3872,308614.0
2020-10-20 09:30:00,49.37,49.96,49.26,49.89,119048.0,40.7337,41.2205,40.6429,41.1627,119048.0
2020-10-20 09:40:00,49.91,50.0,49.74,49.8,64992.0,41.1792,41.2535,41.039,41.0885,64992.0
2020-10-20 09:50:00,49.74,50.1,49.74,50.02,75967.0,41.039,41.336,41.039,41.27,75967.0
2020-10-20 10:00:00,50.0,50.06,49.26,49.27,85084.0,41.2535,41.303,40.6429,40.6512,85084.0
2020-10-20 10:10:00,49.27,49.43,49.15,49.17,86790.0,40.6512,40.7832,40.5522,40.5687,86790.0
2020-10-20 10:20:00,49.19,49.45,49.08,49.41,80510.0,40.5852,40.7997,40.4944,40.7667,80510.0
2020-10-20 10:30:00,49.44,49.56,49.27,49.46,84377.0,40.7914,40.8904,40.6512,40.8079,84377.0
2020-10-20 10:40:00,49.45,49.73,49.44,49.6,51568.0,40.7997,41.0307,40.7914,40.9234,51568.0
2020-10-20 10:50:00,49.6,49.84,49.58,49.61,88651.0,40.9234,41.1215,40.9069,40.9317,88651.0
2020-10-20 11:00:00,49.55,49.69,49.47,49.58,51987.0,40.8822,40.9977,40.8162,40.9069,51987.0
2020-10-20 11:10:00,49.61,49.63,49.36,49.44,61902.0,40.9317,40.9482,40.7254,40.7914,61902.0
2020-10-20 11:20:00,49.46,49.76,49.4,49.76,58406.0,40.8079,41.0555,40.7584,41.0555,58406.0
2020-10-20 11:30:00,49.77,50.0,49.72,49.88,63107.0,41.0637,41.2535,41.0225,41.1545,63107.0
2020-10-20 11:40:00,49.88,49.88,49.6,49.61,48450.0,41.1545,41.1545,40.9234,40.9317,48450.0
2020-10-20 11:50:00,49.61,49.63,49.34,49.34,80867.0,40.9317,40.9482,40.7089,40.7089,80867.0
2020-10-20 12:00:00,49.33,49.54,49.28,49.51,27566.0,40.7007,40.8739,40.6594,40.8492,27566.0
2020-10-20 12:10:00,49.49,49.49,49.31,49.35,47405.0,40.8327,40.8327,40.6842,40.7172,47405.0
2020-10-20 12:20:00,49.34,49.44,49.31,49.37,37167.0,40.7089,40.7914,40.6842,40.7337,37167.0
2020-10-20 12:30:00,49.35,49.77,49.34,49.7,36003.0,40.7172,41.0637,40.7089,41.006,36003.0
2020-10-20 12:40:00,49.7,49.77,49.54,49.59,39281.0,41.006,41.0637,40.8739,40.9152,39281.0
2020-10-20 12:50:00,49.58,49.8,49.58,49.78,43533.0,40.9069,41.0885,40.9069,41.072,43533.0
2020-10-20 13:00:00,49.79,49.89,49.7,49.82,88716.0,41.0802,41.1627,41.006,41.105,88716.0
2020-10-20 13:10:00,49.81,49.85,49.59,49.61,61195.0,41.0967,41.1297,40.9152,40.9317,61195.0
2020-10-20 13:20:00,49.63,49.73,49.61,49.67,35647.0,40.9482,41.0307,40.9317,40.9812,35647.0
2020-10-20 13:30:00,49.68,49.7,49.57,49.57,39039.0,40.9895,41.006,40.8987,40.8987,39039.0
2020-10-20 13:40:00,49.57,49.73,49.57,49.58,32755.0,40.8987,41.0307,40.8987,40.9069,32755.0
2020-10-20 13:50:00,49.58,49.66,49.49,49.55,36018.0,40.9069,40.973,40.8327,40.8822,36018.0
2020-10-20 14:00:00,49.54,49.73,49.53,49.54,48063.0,40.8739,41.0307,40.8657,40.8739,48063.0
2020-10-20 14:10:00,49.55,49.74,49.53,49.7,35623.0,40.8822,41.039,40.8657,41.006,35623.0
2020-10-20 14:20:00,49.72,49.86,49.69,49.77,32825.0,41.0225,41.138,40.9977,41.0637,32825.0
2020-10-20 14:30:00,49.79,49.9,49.71,49.71,38656.0,41.0802,41.171,41.0142,41.0142,38656.0
2020-10-20 14:40:00,49.71,49.74,49.59,49.66,39120.0,41.0142,41.039,40.9152,40.973,39120.0
2020-10-20 14:50:00,49.66,49.68,49.53,49.56,37359.0,40.973,40.9895,40.8657,40.8904,37359.0
2020-10-20 15:00:00,49.57,49.67,49.39,49.39,53471.0,40.8987,40.9812,40.7502,40.7502,53471.0
2020-10-20 15:10:00,49.39,49.42,49.22,49.32,56395.0,40.7502,40.7749,40.6099,40.6924,56395.0
2020-10-20 15:20:00,49.31,49.61,49.31,49.61,59206.0,40.6842,40.9317,40.6842,40.9317,59206.0
2020-10-20 15:30:00,49.59,49.66,49.44,49.47,56421.0,40.9152,40.973,40.7914,40.8162,56421.0
2020-10-20 15:40:00,49.48,49.66,49.48,49.59,83130.0,40.8244,40.973,40.8244,40.9152,83130.0
2020-10-20 15:50:00,49.59,49.7,49.51,49.59,305353.0,40.9152,41.006,40.8492,40.9152,305353.0
2020-10-21 09:30:00,48.95,49.15,48.66,49.08,213823.0,40.3872,40.5522,40.1479,40.4944,213823.0
2020-10-21 09:40:00,49.04,49.36,48.86,49.11,57794.0,40.4614,40.7254,40.3129,40.5192,57794.0
2020-10-21 09:50:00,49.13,49.3,49.04,49.05,42623.0,40.5357,40.6759,40.4614,40.4697,42623.0
2020-10-21 10:00:00,49.04,49.5,48.99,49.26,53376.0,40.4614,40.8409,40.4202,40.6429,53376.0
2020-10-21 10:10:00,49.28,49.38,49.15,49.3,48514.0,40.6594,40.7419,40.5522,40.6759,48514.0
2020-10-21 10:20:00,49.31,49.47,49.29,49.41,28604.0,40.6842,40.8162,40.6677,40.7667,28604.0
2020-10-21 10:30:00,49.4,49.69,49.37,49.63,69384.0,40.7584,40.9977,40.7337,40.9482,69384.0
2020-10-21 10:40:00,49.63,49.74,49.43,49.43,36372.0,40.9482,41.039,40.7832,40.7832,36372.0
2020-10-21 10:50:00,49.41,49.43,49.24,49.28,44635.0,40.7667,40.7832,40.6264,40.6594,44635.0
2020-10-21 11:00:00,49.28,49.31,49.1,49.2,58328.0,40.6594,40.6842,40.5109,40.5934,58328.0
2020-10-21 11:10:00,49.14,49.28,49.0,49.24,51267.0,40.5439,40.6594,40.4284,40.6264,51267.0
2020-10-21 11:20:00,49.26,49.3,49.1,49.15,47641.0,40.6429,40.6759,40.5109,40.5522,47641.0
2020-10-21 11:30:00,49.16,49.32,49.12,49.29,35787.0,40.5604,40.6924,40.5274,40.6677,35787.0
2020-10-21 11:40:00,49.32,49.45,49.23,49.39,39933.0,40.6924,40.7997,40.6182,40.7502,39933.0
2020-10-21 11:50:00,49.4,49.59,49.38,49.55,74259.0,40.7584,40.9152,40.7419,40.8822,74259.0
2020-10-21 12:00:00,49.55,49.78,49.52,49.77,107907.0,40.8822,41.072,40.8574,41.0637,107907.0
2020-10-21 12:10:00,49.73,49.74,49.39,49.4,55670.0,41.0307,41.039,40.7502,40.7584,55670.0
2020-10-21 12:20:00,49.38,49.83,49.38,49.6,40740.0,40.7419,41.1132,40.7419,40.9234,40740.0
2020-10-21 12:30:00,49.57,49.64,49.43,49.64,28163.0,40.8987,40.9565,40.7832,40.9565,28163.0
2020-10-21 12:40:00,49.63,49.7,49.39,49.4,48132.0,40.9482,41.006,40.7502,40.7584,48132.0
2020-10-21 12:50:00,49.4,49.4,49.09,49.15,81910.0,40.7584,40.7584,40.5027,40.5522,81910.0
2020-10-21 13:00:00,49.15,49.39,49.07,49.09,32265.0,40.5522,40.7502,40.4862,40.5027,32265.0
2020-10-21 13:10:00,49.09,49.11,48.98,49.0,32910.0,40.5027,40.5192,40.4119,40.4284,32910.0
2020-10-21 13:20:00,49.03,49.05,48.94,49.0,40258.0,40.4532,40.4697,40.3789,40.4284,40258.0
2020-10-21 13:30:00,49.0,49.02,48.88,48.89,38379.0,40.4284,40.4449,40.3294,40.3376,38379.0
2020-10-21 13:40:00,48.89,49.14,48.88,49.08,30430.0,40.3376,40.5439,40.3294,40.4944,30430.0
2020-10-21 13:50:00,49.09,49.12,48.9,48.95,28862.0,40.5027,40.5274,40.3459,40.3872,28862.0
2020-10-21 14:00:00,48.94,49.08,48.92,49.06,32511.0,40.3789,40.4944,40.3624,40.4779,32511.0
2020-10-21 14:10:00,49.02,49.28,48.99,49.14,29549.0,40.4449,40.6594,40.4202,40.5439,29549.0
2020-10-21 14:20:00,49.15,49.21,49.05,49.05,26397.0,40.5522,40.6017,40.4697,40.4697,26397.0
2020-10-21 14:30:00,49.04,49.11,48.96,49.05,40603.0,40.4614,40.5192,40.3954,40.4697,40603.0
2020-10-21 14:40:00,49.06,49.18,49.02,49.05,35614.0,40.4779,40.5769,40.4449,40.4697,35614.0
2020-10-21 14:50:00,49.03,49.08,48.96,49.01,35278.0,40.4532,40.4944,40.3954,40.4367,35278.0
2020-10-21 15:00:00,49.03,49.04,48.86,48.86,39479.0,40.4532,40.4614,40.3129,40.3129,39479.0
2020-10-21 15:10:00,48.88,48.94,48.85,48.87,42509.0,40.3294,40.3789,40.3046,40.3211,42509.0
2020-10-21 15:20:00,48.87,49.02,48.87,49.01,43753.0,40.3211,40.4449,40.3211,40.4367,43753.0
2020-10-21 15:30:00,49.01,49.01,48.8,48.82,65188.0,40.4367,40.4367,40.2634,40.2799,65188.0
2020-10-21 15:40:00,48.84,48.86,48.68,48.72,92920.0,40.2964,40.3129,40.1644,40.1974,92920.0
2020-10-21 15:50:00,48.72,48.9,48.68,48.73,324283.0,40.1974,40.3459,40.1644,40.2056,324283.0
2020-10-22 09:30:00,48.68,48.94,48.12,48.38,129761.0,40.1644,40.3789,39.7023,39.9169,129761.0
2020-10-22 09:40:00,48.38,48.69,47.8,47.87,135515.0,39.9169,40.1726,39.4383,39.4961,135515.0
2020-10-22 09:50:00,47.86,47.99,47.66,47.91,192142.0,39.4878,39.5951,39.3228,39.5291,192142.0
2020-10-22 10:00:00,47.87,48.18,47.71,47.73,74695.0,39.4961,39.7518,39.3641,39.3806,74695.0
2020-10-22 10:10:00,47.74,48.01,47.56,47.97,81701.0,39.3888,39.6116,39.2403,39.5786,81701.0
2020-10-22 10:20:00,47.96,47.96,47.55,47.61,67032.0,39.5703,39.5703,39.2321,39.2816,67032.0
2020-10-22 10:30:00,47.59,48.14,47.58,48.02,78402.0,39.2651,39.7188,39.2568,39.6198,78402.0
2020-10-22 10:40:00,47.98,48.17,47.82,48.17,55803.0,39.5868,39.7436,39.4548,39.7436,55803.0
2020-10-22 10:50:00,48.15,48.68,48.14,48.66,100045.0,39.7271,40.1644,39.7188,40.1479,100045.0
2020-10-22 11:00:00,48.68,48.99,48.68,48.97,50940.0,40.1644,40.4202,40.1644,40.4037,50940.0
2020-10-22 11:10:00,49.0,49.15,48.77,49.14,97365.0,40.4284,40.5522,40.2386,40.5439,97365.0
2020-10-22 11:20:00,49.15,49.17,48.97,49.06,64355.0,40.5522,40.5687,40.4037,40.4779,64355.0
2020-10-22 11:30:00,49.06,49.32,49.03,49.28,30591.0,40.4779,40.6924,40.4532,40.6594,30591.0
2020-10-22 11:40:00,49.26,49.27,49.07,49.21,33514.0,40.6429,40.6512,40.4862,40.6017,33514.0
2020-10-22 11:50:00,49.25,49.31,49.07,49.12,45275.0,40.6347,40.6842,40.4862,40.5274,45275.0
2020-10-22 12:00:00,49.13,49.23,49.03,49.06,32604.0,40.5357,40.6182,40.4532,40.4779,32604.0
2020-10-22 12:10:00,49.07,49.4,49.06,49.36,31555.0,40.4862,40.7584,40.4779,40.7254,31555.0
2020-10-22 12:20:00,49.38,49.46,49.33,49.41,65994.0,40.7419,40.8079,40.7007,40.7667,65994.0
2020-10-22 12:30:00,49.44,49.6,49.36,49.54,64625.0,40.7914,40.9234,40.7254,40.8739,64625.0
2020-10-22 12:40:00,49.52,49.6,49.42,49.59,36077.0,40.8574,40.9234,40.7749,40.9152,36077.0
2020-10-22 12:50:00,49.65,49.68,49.48,49.52,22844.0,40.9647,40.9895,40.8244,40.8574,22844.0
2020-10-22 13:00:00,49.56,49.66,49.47,49.64,39203.0,40.8904,40.973,40.8162,40.9565,39203.0
2020-10-22 13:10:00,49.65,49.74,49.5,49.5,41789.0,40.9647,41.039,40.8409,40.8409,41789.0
2020-10-22 13:20:00,49.48,49.5,49.13,49.16,54153.0,40.8244,40.8409,40.5357,40.5604,54153.0
2020-10-22 13:30:00,49.16,49.23,49.06,49.14,39396.0,40.5604,40.6182,40.4779,40.5439,39396.0
2020-10-22 13:40:00,49.12,49.34,49.06,49.34,23610.0,40.5274,40.7089,40.4779,40.7089,23610.0
2020-10-22 13:50:00,49.33,49.38,49.22,49.38,27390.0,40.7007,40.7419,40.6099,40.7419,27390.0
2020-10-22 14:00:00,49.4,49.55,49.37,49.39,28988.0,40.7584,40.8822,40.7337,40.7502,28988.0
2020-10-22 14:10:00,49.41,49.68,49.34,49.68,41004.0,40.7667,40.9895,40.7089,40.9895,41004.0
2020-10-22 14:20:00,49.7,49.89,49.69,49.81,53150.0,41.006,41.1627,40.9977,41.0967,53150.0
2020-10-22 14:30:00,49.8,49.88,49.75,49.79,26939.0,41.0885,41.1545,41.0472,41.0802,26939.0
2020-10-22 14:40:00,49.78,49.95,49.77,49.85,42773.0,41.072,41.2122,41.0637,41.1297,42773.0
2020-10-22 14:50:00,49.84,49.89,49.67,49.75,26181.0,41.1215,41.1627,40.9812,41.0472,26181.0
2020-10-22 15:00:00,49.76,49.76,49.54,49.61,42822.0,41.0555,41.0555,40.8739,40.9317,42822.0
2020-10-22 15:10:00,49.65,49.74,49.56,49.73,50250.0,40.9647,41.039,40.8904,41.0307,50250.0
2020-10-22 15:20:00,49.73,49.86,49.72,49.83,72358.0,41.0307,41.138,41.0225,41.1132,72358.0
2020-10-22 15:30:00,49.84,50.19,49.81,49.92,121846.0,41.1215,41.4102,41.0967,41.1875,121846.0
2020-10-22 15:40:00,49.95,50.13,49.95,50.09,90298.0,41.2122,41.3607,41.2122,41.3277,90298.0
2020-10-22 15:50:00,50.1,50.1,49.92,50.01,233770.0,41.336,41.336,41.1875,41.2617,233770.0
2020-10-23 09:30:00,50.55,51.29,50.26,51.25,137074.0,41.7073,42.3178,41.468,42.2848,137074.0
2020-10-23 09:40:00,51.23,51.44,50.69,50.7,86861.0,42.2683,42.4416,41.8228,41.831,86861.0
2020-10-23 09:50:00,50.7,50.82,50.47,50.78,56421.0,41.831,41.93,41.6413,41.897,56421.0
2020-10-23 10:00:00,50.8,51.26,50.68,50.89,79925.0,41.9135,42.2931,41.8145,41.9878,79925.0
2020-10-23 10:10:00,50.87,50.99,50.47,50.48,117127.0,41.9713,42.0703,41.6413,41.6495,117127.0
2020-10-23 10:20:00,50.42,50.82,50.35,50.67,59731.0,41.6,41.93,41.5422,41.8063,59731.0
2020-10-23 10:30:00,50.7,51.18,50.68,51.14,44761.0,41.831,42.2271,41.8145,42.1941,44761.0
2020-10-23 10:40:00,51.17,51.18,50.89,51.07,36296.0,42.2188,42.2271,41.9878,42.1363,36296.0
2020-10-23 10:50:00,51.05,51.05,50.42,50.52,53798.0,42.1198,42.1198,41.6,41.6825,53798.0
2020-10-23 11:00:00,50.51,50.52,50.12,50.12,56409.0,41.6743,41.6825,41.3525,41.3525,56409.0
2020-10-23 11:10:00,50.13,50.29,50.02,50.23,39496.0,41.3607,41.4927,41.27,41.4432,39496.0
2020-10-23 11:20:00,50.25,50.29,49.98,50.28,39690.0,41.4597,41.4927,41.237,41.4845,39690.0
2020-10-23 11:30:00,50.24,50.52,50.21,50.47,26257.0,41.4515,41.6825,41.4267,41.6413,26257.0
2020-10-23 11:40:00,50.46,50.46,50.16,50.26,35898.0,41.633,41.633,41.3855,41.468,35898.0
2020-10-23 11:50:00,50.27,50.32,50.01,50.04,28390.0,41.4762,41.5175,41.2617,41.2865,28390.0
2020-10-23 12:00:00,50.04,50.13,49.96,49.97,21701.0,41.2865,41.3607,41.2205,41.2287,21701.0
2020-10-23 12:10:00,49.95,49.97,49.7,49.7,45323.0,41.2122,41.2287,41.006,41.006,45323.0
2020-10-23 12:20:00,49.73,49.88,49.62,49.86,24339.0,41.0307,41.1545,40.9399,41.138,24339.0
2020-10-23 12:30:00,49.87,49.92,49.73,49.76,25586.0,41.1462,41.1875,41.0307,41.0555,25586.0
2020-10-23 12:40:00,49.77,49.84,49.73,49.76,18804.0,41.0637,41.1215,41.0307,41.0555,18804.0
2020-10-23 12:50:00,49.75,49.79,49.56,49.63,22755.0,41.0472,41.0802,40.8904,40.9482,22755.0
2020-10-23 13:00:00,49.64,49.91,49.63,49.73,21610.0,40.9565,41.1792,40.9482,41.0307,21610.0
2020-10-23 13:10:00,49.73,49.73,49.52,49.55,28433.0,41.0307,41.0307,40.8574,40.8822,28433.0
2020-10-23 13:20:00,49.58,49.83,49.53,49.74,32036.0,40.9069,41.1132,40.8657,41.039,32036.0
2020-10-23 13:30:00,49.74,49.8,49.68,49.69,28687.0,41.039,41.0885,40.9895,40.9977,28687.0
2020-10-23 13:40:00,49.7,49.74,49.63,49.66,19581.0,41.006,41.039,40.9482,40.973,19581.0
2020-10-23 13:50:00,49.66,49.69,49.53,49.66,23102.0,40.973,40.9977,40.8657,40.973,23102.0
2020-10-23 14:00:00,49.69,49.69,49.55,49.58,19502.0,40.9977,40.9977,40.8822,40.9069,19502.0
2020-10-23 14:10:00,49.59,49.66,49.41,49.58,36261.0,40.9152,40.973,40.7667,40.9069,36261.0
2020-10-23 14:20:00,49.58,49.65,49.54,49.59,12344.0,40.9069,40.9647,40.8739,40.9152,12344.0
2020-10-23 14:30:00,49.61,49.84,49.58,49.81,26283.0,40.9317,41.1215,40.9069,41.0967,26283.0
2020-10-23 14:40:00,49.8,49.86,49.74,49.84,100999.0,41.0885,41.138,41.039,41.1215,100999.0
2020-10-23 14:50:00,49.84,49.96,49.72,49.91,62142.0,41.1215,41.2205,41.0225,41.1792,62142.0
2020-10-23 15:00:00,49.89,50.0,49.88,49.95,43553.0,41.1627,41.2535,41.1545,41.2122,43553.0
2020-10-23 15:10:00,49.94,50.03,49.88,49.93,53078.0,41.204,41.2782,41.1545,41.1957,53078.0
2020-10-23 15:20:00,49.93,49.97,49.87,49.97,56032.0,41.1957,41.2287,41.1462,41.2287,56032.0
2020-10-23 15:30:00,49.97,50.26,49.95,50.22,75145.0,41.2287,41.468,41.2122,41.435,75145.0
2020-10-23 15:40:00,50.22,50.43,50.15,50.42,119637.0,41.435,41.6083,41.3772,41.6,119637.0
2020-10-23 15:50:00,50.41,50.58,50.36,50.48,404777.0,41.5918,41.732,41.5505,41.6495,404777.0
2020-10-26 09:30:00,49.64,49.66,48.96,49.22,108981.0,40.9565,40.973,40.3954,40.6099,108981.0
2020-10-26 09:40:00,49.22,49.22,48.75,48.82,62319.0,40.6099,40.6099,40.2221,40.2799,62319.0
2020-10-26 09:50:00,48.81,49.2,48.76,49.14,39522.0,40.2716,40.5934,40.2304,40.5439,39522.0
2020-10-26 10:00:00,49.11,49.3,48.88,49.13,43032.0,40.5192,40.6759,40.3294,40.5357,43032.0
2020-10-26 10:10:00,49.08,49.19,48.97,49.16,27794.0,40.4944,40.5852,40.4037,40.5604,27794.0
2020-10-26 10:20:00,49.16,49.17,48.81,48.88,64564.0,40.5604,40.5687,40.2716,40.3294,64564.0
2020-10-26 10:30:00,48.86,48.9,48.48,48.52,80498.0,40.3129,40.3459,39.9994,40.0324,80498.0
2020-10-26 10:40:00,48.58,48.84,48.53,48.7,31808.0,40.0819,40.2964,40.0406,40.1809,31808.0
2020-10-26 10:50:00,48.75,48.75,48.55,48.59,38631.0,40.2221,40.2221,40.0571,40.0901,38631.0
2020-10-26 11:00:00,48.61,48.64,48.38,48.41,53493.0,40.1066,40.1314,39.9169,39.9416,53493.0
2020-10-26 11:10:00,48.42,48.53,48.33,48.43,87363.0,39.9499,40.0406,39.8756,39.9581,87363.0
2020-10-26 11:20:00,48.43,48.79,48.43,48.74,46425.0,39.9581,40.2551,39.9581,40.2139,46425.0
2020-10-26 11:30:00,48.75,48.75,48.53,48.67,52416.0,40.2221,40.2221,40.0406,40.1561,52416.0
2020-10-26 11:40:00,48.64,48.85,48.55,48.76,28514.0,40.1314,40.3046,40.0571,40.2304,28514.0
2020-10-26 11:50:00,48.71,48.73,48.55,48.65,37313.0,40.1891,40.2056,40.0571,40.1396,37313.0
2020-10-26 12:00:00,48.6,48.81,48.58,48.59,25904.0,40.0984,40.2716,40.0819,40.0901,25904.0
2020-10-26 12:10:00,48.6,48.6,48.45,48.47,46972.0,40.0984,40.0984,39.9746,39.9911,46972.0
2020-10-26 12:20:00,48.49,48.5,48.39,48.47,31840.0,40.0076,40.0159,39.9251,39.9911,31840.0
2020-10-26 12:30:00,48.46,48.46,48.19,48.21,37766.0,39.9829,39.9829,39.7601,39.7766,37766.0
2020-10-26 12:40:00,48.21,48.32,48.18,48.27,54615.0,39.7766,39.8674,39.7518,39.8261,54615.0
2020-10-26 12:50:00,48.29,48.4,48.16,48.34,30314.0,39.8426,39.9334,39.7353,39.8839,30314.0
2020-10-26 13:00:00,48.36,48.4,48.17,48.21,33323.0,39.9004,39.9334,39.7436,39.7766,33323.0
2020-10-26 13:10:00,48.22,48.28,48.01,48.07,46482.0,39.7849,39.8344,39.6116,39.6611,46482.0
2020-10-26 13:20:00,48.09,48.15,48.01,48.1,29322.0,39.6776,39.7271,39.6116,39.6858,29322.0
2020-10-26 13:30:00,48.05,48.13,47.9,48.11,69401.0,39.6446,39.7106,39.5208,39.6941,69401.0
2020-10-26 13:40:00,48.13,48.24,48.06,48.1,79432.0,39.7106,39.8014,39.6528,39.6858,79432.0
2020-10-26 13:50:00,48.07,48.24,48.05,48.21,38214.0,39.6611,39.8014,39.6446,39.7766,38214.0
2020-10-26 14:00:00,48.22,48.32,48.11,48.25,38941.0,39.7849,39.8674,39.6941,39.8096,38941.0
2020-10-26 14:10:00,48.28,48.32,48.2,48.25,27692.0,39.8344,39.8674,39.7684,39.8096,27692.0
2020-10-26 14:20:00,48.27,48.5,48.24,48.49,31208.0,39.8261,40.0159,39.8014,40.0076,31208.0
2020-10-26 14:30:00,48.45,48.49,48.21,48.25,51081.0,39.9746,40.0076,39.7766,39.8096,51081.0
2020-10-26 14:40:00,48.25,48.41,48.21,48.33,37256.0,39.8096,39.9416,39.7766,39.8756,37256.0
2020-10-26 14:50:00,48.33,48.49,48.3,48.33,51530.0,39.8756,40.0076,39.8509,39.8756,51530.0
2020-10-26 15:00:00,48.33,48.4,48.16,48.17,57170.0,39.8756,39.9334,39.7353,39.7436,57170.0
2020-10-26 15:10:00,48.2,48.35,48.07,48.32,76627.0,39.7684,39.8921,39.6611,39.8674,76627.0
2020-10-26 15:20:00,48.32,48.47,48.3,48.32,63610.0,39.8674,39.9911,39.8509,39.8674,63610.0
2020-10-26 15:30:00,48.34,48.59,48.32,48.37,77760.0,39.8839,40.0901,39.8674,39.9086,77760.0
2020-10-26 15:40:00,48.37,48.4,48.07,48.1,92707.0,39.9086,39.9334,39.6611,39.6858,92707.0
2020-10-26 15:50:00,48.09,48.27,48.07,48.14,322893.0,39.6776,39.8261,39.6611,39.7188,322893.0
2020-10-27 09:30:00,48.0,48.14,47.61,47.81,126931.0,39.6033,39.7188,39.2816,39.4466,126931.0
2020-10-27 09:40:00,47.8,47.8,47.36,47.5,76743.0,39.4383,39.4383,39.0753,39.1908,76743.0
2020-10-27 09:50:00,47.49,48.08,47.49,48.08,69076.0,39.1826,39.6693,39.1826,39.6693,69076.0
2020-10-27 10:00:00,48.01,48.16,47.83,47.94,40635.0,39.6116,39.7353,39.4631,39.5538,40635.0
2020-10-27 10:10:00,47.96,48.11,47.86,48.06,64969.0,39.5703,39.6941,39.4878,39.6528,64969.0
2020-10-27 10:20:00,48.04,48.25,47.96,48.25,62104.0,39.6363,39.8096,39.5703,39.8096,62104.0
2020-10-27 10:30:00,48.28,48.32,47.89,47.89,81310.0,39.8344,39.8674,39.5126,39.5126,81310.0
2020-10-27 10:40:00,47.89,48.33,47.85,48.31,233617.0,39.5126,39.8756,39.4796,39.8591,233617.0
2020-10-27 10:50:00,48.33,48.38,47.91,47.95,85817.0,39.8756,39.9169,39.5291,39.5621,85817.0
2020-10-27 11:00:00,47.95,47.99,47.84,47.89,97349.0,39.5621,39.5951,39.4713,39.5126,97349.0
2020-10-27 11:10:00,47.85,48.02,47.66,47.67,71221.0,39.4796,39.6198,39.3228,39.3311,71221.0
2020-10-27 11:20:00,47.7,47.96,47.67,47.86,55288.0,39.3558,39.5703,39.3311,39.4878,55288.0
2020-10-27 11:30:00,47.86,47.99,47.78,47.98,39498.0,39.4878,39.5951,39.4218,39.5868,39498.0
2020-10-27 11:40:00,47.98,48.12,47.97,48.05,56278.0,39.5868,39.7023,39.5786,39.6446,56278.0
2020-10-27 11:50:00,48.07,48.15,47.94,47.97,44131.0,39.6611,39.7271,39.5538,39.5786,44131.0
2020-10-27 12:00:00,47.98,48.09,47.92,47.97,60866.0,39.5868,39.6776,39.5373,39.5786,60866.0
2020-10-27 12:10:00,47.98,48.01,47.88,47.91,63267.0,39.5868,39.6116,39.5043,39.5291,63267.0
2020-10-27 12:20:00,47.92,48.07,47.89,47.96,36688.0,39.5373,39.6611,39.5126,39.5703,36688.0
2020-10-27 12:30:00,47.99,48.01,47.82,47.88,41059.0,39.5951,39.6116,39.4548,39.5043,41059.0
2020-10-27 12:40:00,47.89,47.93,47.7,47.72,82967.0,39.5126,39.5456,39.3558,39.3723,82967.0
2020-10-27 12:50:00,47.73,47.75,47.65,47.73,46760.0,39.3806,39.3971,39.3146,39.3806,46760.0
2020-10-27 13:00:00,47.72,47.72,47.58,47.59,33640.0,39.3723,39.3723,39.2568,39.2651,33640.0
2020-10-27 13:10:00,47.59,47.68,47.51,47.54,70066.0,39.2651,39.3393,39.1991,39.2238,70066.0
2020-10-27 13:20:00,47.54,47.85,47.47,47.84,80554.0,39.2238,39.4796,39.166,39.4713,80554.0
2020-10-27 13:30:00,47.86,47.87,47.63,47.64,36633.0,39.4878,39.4961,39.2981,39.3063,36633.0
2020-10-27 13:40:00,47.65,47.76,47.6,47.66,32195.0,39.3146,39.4053,39.2733,39.3228,32195.0
2020-10-27 13:50:00,47.66,47.85,47.63,47.84,33581.0,39.3228,39.4796,39.2981,39.4713,33581.0
2020-10-27 14:00:00,47.83,47.9,47.75,47.84,36270.0,39.4631,39.5208,39.3971,39.4713,36270.0
2020-10-27 14:10:00,47.82,47.89,47.66,47.67,36338.0,39.4548,39.5126,39.3228,39.3311,36338.0
2020-10-27 14:20:00,47.68,47.81,47.66,47.72,26674.0,39.3393,39.4466,39.3228,39.3723,26674.0
2020-10-27 14:30:00,47.73,47.75,47.65,47.66,27352.0,39.3806,39.3971,39.3146,39.3228,27352.0
2020-10-27 14:40:00,47.65,47.68,47.52,47.63,42975.0,39.3146,39.3393,39.2073,39.2981,42975.0
2020-10-27 14:50:00,47.64,47.64,47.47,47.57,43121.0,39.3063,39.3063,39.166,39.2486,43121.0
2020-10-27 15:00:00,47.57,47.64,47.37,47.39,81491.0,39.2486,39.3063,39.0835,39.1,81491.0
2020-10-27 15:10:00,47.4,47.44,47.33,47.33,49412.0,39.1083,39.1413,39.0505,39.0505,49412.0
2020-10-27 15:20:00,47.34,47.46,47.23,47.26,76121.0,39.0588,39.1578,38.968,38.9928,76121.0
2020-10-27 15:30:00,47.25,47.32,47.13,47.18,65891.0,38.9845,39.0423,38.8855,38.9268,65891.0
2020-10-27 15:40:00,47.18,47.22,47.02,47.1,113908.0,38.9268,38.9598,38.7948,38.8608,113908.0
2020-10-27 15:50:00,47.1,47.28,47.05,47.07,287780.0,38.8608,39.0093,38.8195,38.836,287780.0
2020-10-28 09:30:00,45.73,46.01,45.4,45.94,191296.0,37.7304,37.9614,37.4582,37.9037,191296.0
2020-10-28 09:40:00,45.95,46.5,45.94,46.02,73820.0,37.9119,38.3657,37.9037,37.9697,73820.0
2020-10-28 09:50:00,46.02,46.07,45.39,45.4,85939.0,37.9697,38.011,37.4499,37.4582,85939.0
2020-10-28 10:00:00,45.4,45.41,44.96,45.21,189064.0,37.4582,37.4664,37.0951,37.3014,189064.0
2020-10-28 10:10:00,45.21,45.62,45.17,45.17,73813.0,37.3014,37.6397,37.2684,37.2684,73813.0
2020-10-28 10:20:00,45.14,45.2,44.72,44.91,192991.0,37.2436,37.2931,36.8971,37.0539,192991.0
2020-10-28 10:30:00,44.89,45.02,44.76,45.02,108628.0,37.0374,37.1446,36.9301,37.1446,108628.0
2020-10-28 10:40:00,45.01,45.06,44.54,44.58,108640.0,37.1364,37.1776,36.7486,36.7816,108640.0
2020-10-28 10:50:00,44.58,44.6,44.3,44.3,123291.0,36.7816,36.7981,36.5506,36.5506,123291.0
2020-10-28 11:00:00,44.29,44.67,44.25,44.61,112401.0,36.5423,36.8559,36.5093,36.8064,112401.0
2020-10-28 11:10:00,44.6,44.66,44.3,44.63,84311.0,36.7981,36.8476,36.5506,36.8229,84311.0
2020-10-28 11:20:00,44.61,44.84,44.61,44.84,59109.0,36.8064,36.9961,36.8064,36.9961,59109.0
2020-10-28 11:30:00,44.83,44.9,44.64,44.86,93078.0,36.9879,37.0456,36.8311,37.0126,93078.0
2020-10-28 11:40:00,44.85,45.21,44.83,45.08,86202.0,37.0044,37.3014,36.9879,37.1941,86202.0
2020-10-28 11:50:00,45.09,45.44,45.05,45.4,77490.0,37.2024,37.4912,37.1694,37.4582,77490.0
2020-10-28 12:00:00,45.4,45.7,45.39,45.63,92003.0,37.4582,37.7057,37.4499,37.6479,92003.0
2020-10-28 12:10:00,45.6,45.65,45.37,45.44,61968.0,37.6232,37.6644,37.4334,37.4912,61968.0
2020-10-28 12:20:00,45.44,45.55,45.37,45.51,68773.0,37.4912,37.5819,37.4334,37.5489,68773.0
2020-10-28 12:30:00,45.52,45.72,45.31,45.32,52941.0,37.5572,37.7222,37.3839,37.3922,52941.0
2020-10-28 12:40:00,45.29,45.37,45.07,45.25,91400.0,37.3674,37.4334,37.1859,37.3344,91400.0
2020-10-28 12:50:00,45.27,45.53,45.26,45.47,52683.0,37.3509,37.5654,37.3426,37.5159,52683.0
2020-10-28 13:00:00,45.45,45.53,45.2,45.23,52700.0,37.4994,37.5654,37.2931,37.3179,52700.0
2020-10-28 13:10:00,45.21,45.27,45.01,45.18,46880.0,37.3014,37.3509,37.1364,37.2766,46880.0
2020-10-28 13:20:00,45.16,45.33,44.89,45.33,104381.0,37.2601,37.4004,37.0374,37.4004,104381.0
2020-10-28 13:30:00,45.29,45.45,45.1,45.23,48312.0,37.3674,37.4994,37.2106,37.3179,48312.0
2020-10-28 13:40:00,45.25,45.27,44.87,44.99,55879.0,37.3344,37.3509,37.0209,37.1199,55879.0
2020-10-28 13:50:00,44.97,45.19,44.95,45.12,48238.0,37.1034,37.2849,37.0869,37.2271,48238.0
2020-10-28 14:00:00,45.08,45.1,44.87,44.89,47773.0,37.1941,37.2106,37.0209,37.0374,47773.0
2020-10-28 14:10:00,44.89,44.89,44.59,44.69,44431.0,37.0374,37.0374,36.7898,36.8724,44431.0
2020-10-28 14:20:00,44.68,44.97,44.68,44.9,62676.0,36.8641,37.1034,36.8641,37.0456,62676.0
2020-10-28 14:30:00,44.92,44.94,44.55,44.59,71010.0,37.0621,37.0786,36.7568,36.7898,71010.0
2020-10-28 14:40:00,44.59,44.85,44.57,44.77,66952.0,36.7898,37.0044,36.7733,36.9384,66952.0
2020-10-28 14:50:00,44.79,44.82,44.55,44.66,89099.0,36.9549,36.9796,36.7568,36.8476,89099.0
2020-10-28 15:00:00,44.66,44.69,44.4,44.41,99969.0,36.8476,36.8724,36.6331,36.6413,99969.0
2020-10-28 15:10:00,44.41,44.58,44.38,44.4,85815.0,36.6413,36.7816,36.6166,36.6331,85815.0
2020-10-28 15:20:00,44.4,44.73,44.38,44.65,94259.0,36.6331,36.9054,36.6166,36.8394,94259.0
2020-10-28 15:30:00,44.66,44.76,44.59,44.59,85475.0,36.8476,36.9301,36.7898,36.7898,85475.0
2020-10-28 15:40:00,44.59,44.6,44.35,44.42,136803.0,36.7898,36.7981,36.5918,36.6496,136803.0
2020-10-28 15:50:00,44.41,44.42,44.14,44.2,393459.0,36.6413,36.6496,36.4186,36.4681,393459.0
2020-10-29 09:30:00,43.62,43.9,43.27,43.83,136762.0,35.9895,36.2206,35.7008,36.1628,136762.0
2020-10-29 09:40:00,43.77,44.17,43.35,44.15,75115.0,36.1133,36.4433,35.7668,36.4268,75115.0
2020-10-29 09:50:00,44.15,44.47,43.96,44.31,78583.0,36.4268,36.6908,36.2701,36.5588,78583.0
2020-10-29 10:00:00,44.32,44.67,44.09,44.13,51864.0,36.5671,36.8559,36.3773,36.4103,51864.0
2020-10-29 10:10:00,44.17,44.32,43.9,44.3,49581.0,36.4433,36.5671,36.2206,36.5506,49581.0
2020-10-29 10:20:00,44.37,44.44,44.26,44.34,75058.0,36.6083,36.6661,36.5176,36.5836,75058.0
2020-10-29 10:30:00,44.34,45.04,44.33,44.99,73216.0,36.5836,37.1611,36.5753,37.1199,73216.0
2020-10-29 10:40:00,45.05,45.08,44.8,45.01,56293.0,37.1694,37.1941,36.9631,37.1364,56293.0
2020-10-29 10:50:00,45.03,45.22,44.68,44.77,73651.0,37.1529,37.3096,36.8641,36.9384,73651.0
2020-10-29 11:00:00,44.74,44.92,44.63,44.63,68972.0,36.9136,37.0621,36.8229,36.8229,68972.0
2020-10-29 11:10:00,44.61,44.99,44.57,44.99,39917.0,36.8064,37.1199,36.7733,37.1199,39917.0
2020-10-29 11:20:00,44.97,44.99,44.64,44.65,45702.0,37.1034,37.1199,36.8311,36.8394,45702.0
2020-10-29 11:30:00,44.66,44.77,44.54,44.73,49924.0,36.8476,36.9384,36.7486,36.9054,49924.0
2020-10-29 11:40:00,44.7,44.83,44.61,44.77,40815.0,36.8806,36.9879,36.8064,36.9384,40815.0
2020-10-29 11:50:00,44.75,44.96,44.68,44.85,42299.0,36.9219,37.0951,36.8641,37.0044,42299.0
2020-10-29 12:00:00,44.82,45.06,44.79,45.06,41582.0,36.9796,37.1776,36.9549,37.1776,41582.0
2020-10-29 12:10:00,45.02,45.31,44.99,45.22,51007.0,37.1446,37.3839,37.1199,37.3096,51007.0
2020-10-29 12:20:00,45.18,45.22,45.08,45.18,32867.0,37.2766,37.3096,37.1941,37.2766,32867.0
2020-10-29 12:30:00,45.2,45.37,45.09,45.29,48819.0,37.2931,37.4334,37.2024,37.3674,48819.0
2020-10-29 12:40:00,45.26,45.32,45.06,45.06,35991.0,37.3426,37.3922,37.1776,37.1776,35991.0
2020-10-29 12:50:00,45.08,45.21,45.04,45.16,30895.0,37.1941,37.3014,37.1611,37.2601,30895.0
2020-10-29 13:00:00,45.16,45.18,44.99,45.04,43800.0,37.2601,37.2766,37.1199,37.1611,43800.0
2020-10-29 13:10:00,45.05,45.09,44.9,45.06,58757.0,37.1694,37.2024,37.0456,37.1776,58757.0
2020-10-29 13:20:00,45.07,45.26,45.04,45.16,57514.0,37.1859,37.3426,37.1611,37.2601,57514.0
2020-10-29 13:30:00,45.16,45.35,45.14,45.2,100039.0,37.2601,37.4169,37.2436,37.2931,100039.0
2020-10-29 13:40:00,45.2,45.46,45.2,45.41,51057.0,37.2931,37.5077,37.2931,37.4664,51057.0
2020-10-29 13:50:00,45.43,45.58,45.37,45.47,66964.0,37.4829,37.6067,37.4334,37.5159,66964.0
2020-10-29 14:00:00,45.47,45.64,45.36,45.41,111021.0,37.5159,37.6562,37.4252,37.4664,111021.0
2020-10-29 14:10:00,45.41,45.48,45.21,45.47,79633.0,37.4664,37.5242,37.3014,37.5159,79633.0
2020-10-29 14:20:00,45.46,45.74,45.43,45.56,61179.0,37.5077,37.7387,37.4829,37.5902,61179.0
2020-10-29 14:30:00,45.53,45.59,45.36,45.41,85395.0,37.5654,37.6149,37.4252,37.4664,85395.0
2020-10-29 14:40:00,45.42,45.52,45.28,45.34,73469.0,37.4747,37.5572,37.3591,37.4087,73469.0
2020-10-29 14:50:00,45.34,45.59,45.34,45.53,94675.0,37.4087,37.6149,37.4087,37.5654,94675.0
2020-10-29 15:00:00,45.55,45.66,45.46,45.53,79320.0,37.5819,37.6727,37.5077,37.5654,79320.0
2020-10-29 15:10:00,45.52,45.54,45.26,45.3,114996.0,37.5572,37.5737,37.3426,37.3756,114996.0
2020-10-29 15:20:00,45.3,45.5,45.26,45.49,103853.0,37.3756,37.5407,37.3426,37.5324,103853.0
2020-10-29 15:30:00,45.48,45.73,45.43,45.73,103452.0,37.5242,37.7304,37.4829,37.7304,103452.0
2020-10-29 15:40:00,45.71,46.06,45.68,46.03,164997.0,37.7139,38.0027,37.6892,37.9779,164997.0
2020-10-29 15:50:00,46.03,46.18,45.85,45.98,467644.0,37.9779,38.1017,37.8294,37.9367,467644.0
2020-10-30 09:30:00,45.38,45.71,44.91,45.58,163048.0,37.4417,37.7139,37.0539,37.6067,163048.0
2020-10-30 09:40:00,45.61,46.07,45.46,45.71,56146.0,37.6314,38.011,37.5077,37.7139,56146.0
2020-10-30 09:50:00,45.67,46.28,45.63,46.08,54420.0,37.6809,38.1842,37.6479,38.0192,54420.0
2020-10-30 10:00:00,46.11,46.18,45.13,45.47,86899.0,38.044,38.1017,37.2354,37.5159,86899.0
2020-10-30 10:10:00,45.43,45.65,45.31,45.4,63684.0,37.4829,37.6644,37.3839,37.4582,63684.0
2020-10-30 10:20:00,45.4,45.56,45.04,45.23,69137.0,37.4582,37.5902,37.1611,37.3179,69137.0
2020-10-30 10:30:00,45.21,45.57,44.98,45.57,100769.0,37.3014,37.5984,37.1116,37.5984,100769.0
2020-10-30 10:40:00,45.54,45.66,45.07,45.18,114707.0,37.5737,37.6727,37.1859,37.2766,114707.0
2020-10-30 10:50:00,45.16,46.0,45.16,45.43,81089.0,37.2601,37.9532,37.2601,37.4829,81089.0
2020-10-30 11:00:00,45.49,45.87,45.44,45.61,96509.0,37.5324,37.8459,37.4912,37.6314,96509.0
2020-10-30 11:10:00,45.59,46.23,45.59,45.89,68124.0,37.6149,38.143,37.6149,37.8624,68124.0
2020-10-30 11:20:00,45.89,46.08,45.57,45.62,68664.0,37.8624,38.0192,37.5984,37.6397,68664.0
2020-10-30 11:30:00,45.63,45.88,45.62,45.8,36074.0,37.6479,37.8542,37.6397,37.7882,36074.0
2020-10-30 11:40:00,45.78,45.97,45.61,45.92,49200.0,37.7717,37.9284,37.6314,37.8872,49200.0
2020-10-30 11:50:00,45.89,46.02,45.69,45.99,66905.0,37.8624,37.9697,37.6974,37.9449,66905.0
2020-10-30 12:00:00,45.97,46.03,45.75,45.75,58965.0,37.9284,37.9779,37.7469,37.7469,58965.0
2020-10-30 12:10:00,45.71,45.71,45.32,45.5,63899.0,37.7139,37.7139,37.3922,37.5407,63899.0
2020-10-30 12:20:00,45.53,45.65,45.43,45.47,151126.0,37.5654,37.6644,37.4829,37.5159,151126.0
2020-10-30 12:30:00,45.46,45.83,45.41,45.48,154645.0,37.5077,37.8129,37.4664,37.5242,154645.0
2020-10-30 12:40:00,45.47,45.5,45.1,45.43,128561.0,37.5159,37.5407,37.2106,37.4829,128561.0
2020-10-30 12:50:00,45.4,45.61,45.34,45.5,55644.0,37.4582,37.6314,37.4087,37.5407,55644.0
2020-10-30 13:00:00,45.49,45.56,45.31,45.38,47637.0,37.5324,37.5902,37.3839,37.4417,47637.0
2020-10-30 13:10:00,45.38,45.55,45.33,45.45,48208.0,37.4417,37.5819,37.4004,37.4994,48208.0
2020-10-30 13:20:00,45.4,45.46,45.07,45.19,50940.0,37.4582,37.5077,37.1859,37.2849,50940.0
2020-10-30 13:30:00,45.19,45.4,45.1,45.34,47632.0,37.2849,37.4582,37.2106,37.4087,47632.0
2020-10-30 13:40:00,45.4,45.64,45.36,45.58,48191.0,37.4582,37.6562,37.4252,37.6067,48191.0
2020-10-30 13:50:00,45.56,45.93,45.5,45.92,62610.0,37.5902,37.8954,37.5407,37.8872,62610.0
2020-10-30 14:00:00,45.96,46.47,45.93,46.25,80674.0,37.9202,38.341,37.8954,38.1595,80674.0
2020-10-30 14:10:00,46.25,46.27,45.81,45.88,42532.0,38.1595,38.176,37.7964,37.8542,42532.0
2020-10-30 14:20:00,45.91,46.19,45.88,45.93,42825.0,37.8789,38.11,37.8542,37.8954,42825.0
2020-10-30 14:30:00,45.86,46.05,45.73,45.96,50696.0,37.8377,37.9945,37.7304,37.9202,50696.0
2020-10-30 14:40:00,45.94,46.07,45.72,46.05,39556.0,37.9037,38.011,37.7222,37.9945,39556.0
2020-10-30 14:50:00,46.04,46.25,45.97,46.14,40317.0,37.9862,38.1595,37.9284,38.0687,40317.0
2020-10-30 15:00:00,46.12,46.24,46.01,46.04,71732.0,38.0522,38.1512,37.9614,37.9862,71732.0
2020-10-30 15:10:00,46.06,46.31,46.04,46.17,56220.0,38.0027,38.209,37.9862,38.0935,56220.0
2020-10-30 15:20:00,46.18,46.3,46.01,46.03,61718.0,38.1017,38.2007,37.9614,37.9779,61718.0
2020-10-30 15:30:00,46.03,46.11,45.82,46.03,83357.0,37.9779,38.044,37.8047,37.9779,83357.0
2020-10-30 15:40:00,46.04,46.29,45.9,46.25,126416.0,37.9862,38.1925,37.8707,38.1595,126416.0
2020-10-30 15:50:00,46.29,46.74,46.19,46.69,287603.0,38.1925,38.5637,38.11,38.5225,287603.0
2020-11-02 09:30:00,47.38,47.55,46.64,46.64,205193.0,39.0918,39.2321,38.4812,38.4812,205193.0
2020-11-02 09:40:00,46.65,47.15,46.51,47.15,79436.0,38.4895,38.902,38.374,38.902,79436.0
2020-11-02 09:50:00,47.12,47.16,46.66,46.91,116090.0,38.8773,38.9103,38.4977,38.704,116090.0
2020-11-02 10:00:00,46.96,47.41,46.89,47.34,81718.0,38.7453,39.1165,38.6875,39.0588,81718.0
2020-11-02 10:10:00,47.34,47.46,47.13,47.45,69034.0,39.0588,39.1578,38.8855,39.1495,69034.0
2020-11-02 10:20:00,47.44,47.6,47.33,47.33,67870.0,39.1413,39.2733,39.0505,39.0505,67870.0
2020-11-02 10:30:00,47.34,47.65,47.21,47.27,67506.0,39.0588,39.3146,38.9515,39.001,67506.0
2020-11-02 10:40:00,47.28,47.44,47.12,47.38,42230.0,39.0093,39.1413,38.8773,39.0918,42230.0
2020-11-02 10:50:00,47.39,47.85,47.34,47.83,63673.0,39.1,39.4796,39.0588,39.4631,63673.0
2020-11-02 11:00:00,47.83,47.84,47.56,47.73,50488.0,39.4631,39.4713,39.2403,39.3806,50488.0
2020-11-02 11:10:00,47.75,47.79,47.58,47.78,43056.0,39.3971,39.4301,39.2568,39.4218,43056.0
2020-11-02 11:20:00,47.76,48.19,47.67,48.15,76958.0,39.4053,39.7601,39.3311,39.7271,76958.0
2020-11-02 11:30:00,48.11,48.16,48.01,48.05,42961.0,39.6941,39.7353,39.6116,39.6446,42961.0
2020-11-02 11:40:00,48.06,48.18,47.92,47.97,52059.0,39.6528,39.7518,39.5373,39.5786,52059.0
2020-11-02 11:50:00,47.97,48.04,47.8,47.95,29916.0,39.5786,39.6363,39.4383,39.5621,29916.0
2020-11-02 12:00:00,47.97,48.08,47.9,47.97,27071.0,39.5786,39.6693,39.5208,39.5786,27071.0
2020-11-02 12:10:00,47.95,47.98,47.79,47.81,27441.0,39.5621,39.5868,39.4301,39.4466,27441.0
2020-11-02 12:20:00,47.82,47.9,47.7,47.88,46548.0,39.4548,39.5208,39.3558,39.5043,46548.0
2020-11-02 12:30:00,47.9,48.05,47.83,47.92,35464.0,39.5208,39.6446,39.4631,39.5373,35464.0
2020-11-02 12:40:00,47.89,48.03,47.78,47.8,34916.0,39.5126,39.6281,39.4218,39.4383,34916.0
2020-11-02 12:50:00,47.83,48.14,47.8,48.11,44791.0,39.4631,39.7188,39.4383,39.6941,44791.0
2020-11-02 13:00:00,48.12,48.14,47.77,47.82,38963.0,39.7023,39.7188,39.4136,39.4548,38963.0
2020-11-02 13:10:00,47.84,47.85,47.46,47.56,65630.0,39.4713,39.4796,39.1578,39.2403,65630.0
2020-11-02 13:20:00,47.53,47.55,47.33,47.41,59443.0,39.2156,39.2321,39.0505,39.1165,59443.0
2020-11-02 13:30:00,47.4,47.65,47.36,47.44,56338.0,39.1083,39.3146,39.0753,39.1413,56338.0
2020-11-02 13:40:00,47.41,47.74,47.41,47.63,44785.0,39.1165,39.3888,39.1165,39.2981,44785.0
2020-11-02 13:50:00,47.65,47.7,47.46,47.59,47785.0,39.3146,39.3558,39.1578,39.2651,47785.0
2020-11-02 14:00:00,47.59,47.83,47.51,47.81,36722.0,39.2651,39.4631,39.1991,39.4466,36722.0
2020-11-02 14:10:00,47.84,47.95,47.8,47.89,34347.0,39.4713,39.5621,39.4383,39.5126,34347.0
2020-11-02 14:20:00,47.9,48.2,47.83,48.17,40108.0,39.5208,39.7684,39.4631,39.7436,40108.0
2020-11-02 14:30:00,48.2,48.24,48.05,48.2,45762.0,39.7684,39.8014,39.6446,39.7684,45762.0
2020-11-02 14:40:00,48.2,48.48,48.15,48.23,72527.0,39.7684,39.9994,39.7271,39.7931,72527.0
2020-11-02 14:50:00,48.25,48.28,48.1,48.21,44799.0,39.8096,39.8344,39.6858,39.7766,44799.0
2020-11-02 15:00:00,48.24,48.37,48.1,48.3,53464.0,39.8014,39.9086,39.6858,39.8509,53464.0
2020-11-02 15:10:00,48.29,48.38,48.16,48.36,69024.0,39.8426,39.9169,39.7353,39.9004,69024.0
2020-11-02 15:20:00,48.37,48.4,48.16,48.17,75293.0,39.9086,39.9334,39.7353,39.7436,75293.0
2020-11-02 15:30:00,48.2,48.37,48.02,48.03,109762.0,39.7684,39.9086,39.6198,39.6281,109762.0
2020-11-02 15:40:00,48.04,48.09,47.8,47.96,136262.0,39.6363,39.6776,39.4383,39.5703,136262.0
2020-11-02 15:50:00,47.86,48.0,47.75,47.98,271898.0,39.4878,39.6033,39.3971,39.5868,271898.0
2020-11-03 09:30:00,48.62,49.04,48.35,48.93,159369.0,40.1149,40.4614,39.8921,40.3707,159369.0
2020-11-03 09:40:00,48.87,48.94,48.49,48.79,124916.0,40.3211,40.3789,40.0076,40.2551,124916.0
2020-11-03 09:50:00,48.77,48.99,48.56,48.65,44858.0,40.2386,40.4202,40.0654,40.1396,44858.0
2020-11-03 10:00:00,48.64,48.8,48.54,48.55,55495.0,40.1314,40.2634,40.0489,40.0571,55495.0
2020-11-03 10:10:00,48.55,48.55,48.13,48.43,104392.0,40.0571,40.0571,39.7106,39.9581,104392.0
2020-11-03 10:20:00,48.37,48.41,48.01,48.15,54712.0,39.9086,39.9416,39.6116,39.7271,54712.0
2020-11-03 10:30:00,48.18,48.19,47.79,48.06,88709.0,39.7518,39.7601,39.4301,39.6528,88709.0
2020-11-03 10:40:00,48.07,48.1,47.77,47.84,59708.0,39.6611,39.6858,39.4136,39.4713,59708.0
2020-11-03 10:50:00,47.84,48.28,47.81,48.18,51570.0,39.4713,39.8344,39.4466,39.7518,51570.0
2020-11-03 11:00:00,48.2,48.25,47.91,47.96,33978.0,39.7684,39.8096,39.5291,39.5703,33978.0
2020-11-03 11:10:00,47.98,48.24,47.95,48.16,31759.0,39.5868,39.8014,39.5621,39.7353,31759.0
2020-11-03 11:20:00,48.14,48.2,47.78,47.81,39894.0,39.7188,39.7684,39.4218,39.4466,39894.0
2020-11-03 11:30:00,47.77,47.77,47.63,47.67,75651.0,39.4136,39.4136,39.2981,39.3311,75651.0
2020-11-03 11:40:00,47.65,47.77,47.41,47.43,80479.0,39.3146,39.4136,39.1165,39.133,80479.0
2020-11-03 11:50:00,47.45,47.63,47.4,47.48,63533.0,39.1495,39.2981,39.1083,39.1743,63533.0
2020-11-03 12:00:00,47.48,47.57,47.34,47.56,43127.0,39.1743,39.2486,39.0588,39.2403,43127.0
2020-11-03 12:10:00,47.57,47.7,47.45,47.45,47788.0,39.2486,39.3558,39.1495,39.1495,47788.0
2020-11-03 12:20:00,47.46,47.51,47.32,47.38,25833.0,39.1578,39.1991,39.0423,39.0918,25833.0
2020-11-03 12:30:00,47.36,47.41,47.28,47.3,29055.0,39.0753,39.1165,39.0093,39.0258,29055.0
2020-11-03 12:40:00,47.31,47.34,47.12,47.13,52182.0,39.034,39.0588,38.8773,38.8855,52182.0
2020-11-03 12:50:00,47.12,47.21,46.97,47.07,134189.0,38.8773,38.9515,38.7535,38.836,134189.0
2020-11-03 13:00:00,47.09,47.32,47.02,47.2,41314.0,38.8525,39.0423,38.7948,38.9433,41314.0
2020-11-03 13:10:00,47.21,47.28,47.1,47.11,47197.0,38.9515,39.0093,38.8608,38.869,47197.0
2020-11-03 13:20:00,47.12,47.18,47.06,47.13,54019.0,38.8773,38.9268,38.8278,38.8855,54019.0
2020-11-03 13:30:00,47.13,47.22,47.08,47.12,44952.0,38.8855,38.9598,38.8443,38.8773,44952.0
2020-11-03 13:40:00,47.11,47.11,46.85,46.85,46768.0,38.869,38.869,38.6545,38.6545,46768.0
2020-11-03 13:50:00,46.87,47.1,46.86,47.06,34110.0,38.671,38.8608,38.6628,38.8278,34110.0
2020-11-03 14:00:00,47.06,47.35,47.06,47.35,35453.0,38.8278,39.067,38.8278,39.067,35453.0
2020-11-03 14:10:00,47.36,47.45,47.24,47.27,34070.0,39.0753,39.1495,38.9763,39.001,34070.0
2020-11-03 14:20:00,47.28,47.31,47.16,47.2,28219.0,39.0093,39.034,38.9103,38.9433,28219.0
2020-11-03 14:30:00,47.2,47.5,47.2,47.42,33090.0,38.9433,39.1908,38.9433,39.1248,33090.0
2020-11-03 14:40:00,47.41,47.65,47.4,47.59,52909.0,39.1165,39.3146,39.1083,39.2651,52909.0
2020-11-03 14:50:00,47.58,47.61,47.46,47.55,37469.0,39.2568,39.2816,39.1578,39.2321,37469.0
2020-11-03 15:00:00,47.53,47.65,47.39,47.54,92864.0,39.2156,39.3146,39.1,39.2238,92864.0
2020-11-03 15:10:00,47.54,47.57,47.44,47.55,40584.0,39.2238,39.2486,39.1413,39.2321,40584.0
2020-11-03 15:20:00,47.56,47.56,47.27,47.51,51972.0,39.2403,39.2403,39.001,39.1991,51972.0
2020-11-03 15:30:00,47.52,47.7,47.52,47.63,61203.0,39.2073,39.3558,39.2073,39.2981,61203.0
2020-11-03 15:40:00,47.65,47.85,47.61,47.84,102494.0,39.3146,39.4796,39.2816,39.4713,102494.0
2020-11-03 15:50:00,47.82,47.86,47.5,47.51,181031.0,39.4548,39.4878,39.1908,39.1991,181031.0
2020-11-04 09:30:00,47.66,47.7,46.61,47.01,168029.0,39.3228,39.3558,38.4565,38.7865,168029.0
2020-11-04 09:40:00,47.06,47.46,46.85,47.46,67062.0,38.8278,39.1578,38.6545,39.1578,67062.0
2020-11-04 09:50:00,47.41,47.57,47.05,47.56,59720.0,39.1165,39.2486,38.8195,39.2403,59720.0
2020-11-04 10:00:00,47.51,48.07,47.47,48.04,58686.0,39.1991,39.6611,39.166,39.6363,58686.0
2020-11-04 10:10:00,48.07,48.33,47.82,48.27,51867.0,39.6611,39.8756,39.4548,39.8261,51867.0
2020-11-04 10:20:00,48.28,48.64,48.23,48.55,74866.0,39.8344,40.1314,39.7931,40.0571,74866.0
2020-11-04 10:30:00,48.57,48.65,48.03,48.14,87402.0,40.0736,40.1396,39.6281,39.7188,87402.0
2020-11-04 10:40:00,48.14,48.18,47.91,48.12,67095.0,39.7188,39.7518,39.5291,39.7023,67095.0
2020-11-04 10:50:00,48.1,48.66,48.0,48.48,68602.0,39.6858,40.1479,39.6033,39.9994,68602.0
2020-11-04 11:00:00,48.49,48.54,48.32,48.38,51339.0,40.0076,40.0489,39.8674,39.9169,51339.0
2020-11-04 11:10:00,48.35,48.59,48.33,48.53,39677.0,39.8921,40.0901,39.8756,40.0406,39677.0
2020-11-04 11:20:00,48.52,48.69,48.41,48.66,58800.0,40.0324,40.1726,39.9416,40.1479,58800.0
2020-11-04 11:30:00,48.68,48.96,48.62,48.94,67322.0,40.1644,40.3954,40.1149,40.3789,67322.0
2020-11-04 11:40:00,48.9,49.15,48.82,48.87,89375.0,40.3459,40.5522,40.2799,40.3211,89375.0
2020-11-04 11:50:00,48.91,49.02,48.68,48.81,67712.0,40.3541,40.4449,40.1644,40.2716,67712.0
2020-11-04 12:00:00,48.77,49.0,48.65,48.98,41469.0,40.2386,40.4284,40.1396,40.4119,41469.0
2020-11-04 12:10:00,48.97,49.07,48.9,49.01,32124.0,40.4037,40.4862,40.3459,40.4367,32124.0
2020-11-04 12:20:00,49.03,49.23,48.98,49.07,104426.0,40.4532,40.6182,40.4119,40.4862,104426.0
2020-11-04 12:30:00,49.08,49.16,49.02,49.05,27566.0,40.4944,40.5604,40.4449,40.4697,27566.0
2020-11-04 12:40:00,49.06,49.25,49.05,49.08,43696.0,40.4779,40.6347,40.4697,40.4944,43696.0
2020-11-04 12:50:00,49.1,49.12,48.86,48.93,41095.0,40.5109,40.5274,40.3129,40.3707,41095.0
2020-11-04 13:00:00,48.94,49.15,48.84,49.1,59494.0,40.3789,40.5522,40.2964,40.5109,59494.0
2020-11-04 13:10:00,49.08,49.17,48.87,48.9,25961.0,40.4944,40.5687,40.3211,40.3459,25961.0
2020-11-04 13:20:00,48.88,48.95,48.74,48.93,28656.0,40.3294,40.3872,40.2139,40.3707,28656.0
2020-11-04 13:30:00,48.91,49.12,48.88,49.03,63471.0,40.3541,40.5274,40.3294,40.4532,63471.0
2020-11-04 13:40:00,49.05,49.07,48.82,48.94,58757.0,40.4697,40.4862,40.2799,40.3789,58757.0
2020-11-04 13:50:00,48.91,48.94,48.58,48.61,21829.0,40.3541,40.3789,40.0819,40.1066,21829.0
2020-11-04 14:00:00,48.62,48.81,48.58,48.63,63859.0,40.1149,40.2716,40.0819,40.1231,63859.0
2020-11-04 14:10:00,48.65,48.71,48.35,48.36,29886.0,40.1396,40.1891,39.8921,39.9004,29886.0
2020-11-04 14:20:00,48.38,48.46,48.27,48.41,21761.0,39.9169,39.9829,39.8261,39.9416,21761.0
2020-11-04 14:30:00,48.44,48.52,48.34,48.38,44044.0,39.9664,40.0324,39.8839,39.9169,44044.0
2020-11-04 14:40:00,48.39,48.39,48.13,48.18,26822.0,39.9251,39.9251,39.7106,39.7518,26822.0
2020-11-04 14:50:00,48.16,48.32,48.16,48.29,32808.0,39.7353,39.8674,39.7353,39.8426,32808.0
2020-11-04 15:00:00,48.3,48.32,48.06,48.16,62971.0,39.8509,39.8674,39.6528,39.7353,62971.0
2020-11-04 15:10:00,48.14,48.19,47.93,47.95,63785.0,39.7188,39.7601,39.5456,39.5621,63785.0
2020-11-04 15:20:00,47.97,48.03,47.88,48.01,79763.0,39.5786,39.6281,39.5043,39.6116,79763.0
2020-11-04 15:30:00,48.01,48.14,47.97,48.05,36735.0,39.6116,39.7188,39.5786,39.6446,36735.0
2020-11-04 15:40:00,48.06,48.25,48.02,48.08,95709.0,39.6528,39.8096,39.6198,39.6693,95709.0
2020-11-04 15:50:00,48.07,48.13,47.82,47.92,413436.0,39.6611,39.7106,39.4548,39.5373,413436.0
2020-11-05 09:30:00,47.7,47.88,47.43,47.61,148103.0,39.3558,39.5043,39.133,39.2816,148103.0
2020-11-05 09:40:00,47.58,48.86,47.53,48.44,79833.0,39.2568,40.3129,39.2156,39.9664,79833.0
2020-11-05 09:50:00,48.47,48.67,48.04,48.04,45593.0,39.9911,40.1561,39.6363,39.6363,45593.0
2020-11-05 10:00:00,48.02,48.08,47.84,47.93,84853.0,39.6198,39.6693,39.4713,39.5456,84853.0
2020-11-05 10:10:00,47.91,48.68,47.76,48.68,63940.0,39.5291,40.1644,39.4053,40.1644,63940.0
2020-11-05 10:20:00,48.65,48.84,48.52,48.58,51535.0,40.1396,40.2964,40.0324,40.0819,51535.0
2020-11-05 10:30:00,48.55,48.67,48.37,48.42,43512.0,40.0571,40.1561,39.9086,39.9499,43512.0
2020-11-05 10:40:00,48.39,48.76,48.33,48.47,41361.0,39.9251,40.2304,39.8756,39.9911,41361.0
2020-11-05 10:50:00,48.54,48.56,48.19,48.35,35788.0,40.0489,40.0654,39.7601,39.8921,35788.0
2020-11-05 11:00:00,48.36,48.36,48.13,48.24,33079.0,39.9004,39.9004,39.7106,39.8014,33079.0
2020-11-05 11:10:00,48.26,48.51,48.1,48.46,28559.0,39.8179,40.0241,39.6858,39.9829,28559.0
2020-11-05 11:20:00,48.47,48.5,48.11,48.14,37756.0,39.9911,40.0159,39.6941,39.7188,37756.0
2020-11-05 11:30:00,48.14,48.22,48.01,48.06,36060.0,39.7188,39.7849,39.6116,39.6528,36060.0
2020-11-05 11:40:00,48.07,48.35,48.06,48.29,40526.0,39.6611,39.8921,39.6528,39.8426,40526.0
2020-11-05 11:50:00,48.3,48.38,48.13,48.18,32388.0,39.8509,39.9169,39.7106,39.7518,32388.0
2020-11-05 12:00:00,48.16,48.18,48.02,48.17,48815.0,39.7353,39.7518,39.6198,39.7436,48815.0
2020-11-05 12:10:00,48.19,48.2,48.06,48.2,31609.0,39.7601,39.7684,39.6528,39.7684,31609.0
2020-11-05 12:20:00,48.19,48.28,48.1,48.12,54079.0,39.7601,39.8344,39.6858,39.7023,54079.0
2020-11-05 12:30:00,48.13,48.38,48.1,48.34,58242.0,39.7106,39.9169,39.6858,39.8839,58242.0
2020-11-05 12:40:00,48.34,48.58,48.33,48.54,50225.0,39.8839,40.0819,39.8756,40.0489,50225.0
2020-11-05 12:50:00,48.55,48.67,48.49,48.65,45606.0,40.0571,40.1561,40.0076,40.1396,45606.0
2020-11-05 13:00:00,48.66,48.87,48.63,48.75,50146.0,40.1479,40.3211,40.1231,40.2221,50146.0
2020-11-05 13:10:00,48.74,48.9,48.72,48.9,39713.0,40.2139,40.3459,40.1974,40.3459,39713.0
2020-11-05 13:20:00,48.9,48.9,48.61,48.62,44750.0,40.3459,40.3459,40.1066,40.1149,44750.0
2020-11-05 13:30:00,48.63,48.68,48.55,48.65,37046.0,40.1231,40.1644,40.0571,40.1396,37046.0
2020-11-05 13:40:00,48.66,48.81,48.58,48.58,29947.0,40.1479,40.2716,40.0819,40.0819,29947.0
2020-11-05 13:50:00,48.63,48.8,48.61,48.73,19875.0,40.1231,40.2634,40.1066,40.2056,19875.0
2020-11-05 14:00:00,48.74,48.91,48.74,48.81,39275.0,40.2139,40.3541,40.2139,40.2716,39275.0
2020-11-05 14:10:00,48.8,48.9,48.75,48.75,52088.0,40.2634,40.3459,40.2221,40.2221,52088.0
2020-11-05 14:20:00,48.7,48.83,48.53,48.55,70059.0,40.1809,40.2881,40.0406,40.0571,70059.0
2020-11-05 14:30:00,48.54,48.64,48.43,48.47,45915.0,40.0489,40.1314,39.9581,39.9911,45915.0
2020-11-05 14:40:00,48.48,48.53,48.33,48.36,82334.0,39.9994,40.0406,39.8756,39.9004,82334.0
2020-11-05 14:50:00,48.36,48.37,48.16,48.28,50487.0,39.9004,39.9086,39.7353,39.8344,50487.0
2020-11-05 15:00:00,48.27,48.4,48.2,48.39,58675.0,39.8261,39.9334,39.7684,39.9251,58675.0
2020-11-05 15:10:00,48.39,48.53,48.39,48.46,43156.0,39.9251,40.0406,39.9251,39.9829,43156.0
2020-11-05 15:20:00,48.46,48.7,48.45,48.6,59008.0,39.9829,40.1809,39.9746,40.0984,59008.0
2020-11-05 15:30:00,48.61,48.61,48.29,48.31,72592.0,40.1066,40.1066,39.8426,39.8591,72592.0
2020-11-05 15:40:00,48.31,48.46,48.28,48.34,77842.0,39.8591,39.9829,39.8344,39.8839,77842.0
2020-11-05 15:50:00,48.35,48.43,48.17,48.18,247282.0,39.8921,39.9581,39.7436,39.7518,247282.0
2020-11-06 09:30:00,48.11,48.31,47.84,48.09,78365.0,39.6941,39.8591,39.4713,39.6776,78365.0
2020-11-06 09:40:00,48.09,48.89,48.09,48.63,76483.0,39.6776,40.3376,39.6776,40.1231,76483.0
2020-11-06 09:50:00,48.49,48.51,48.23,48.3,49837.0,40.0076,40.0241,39.7931,39.8509,49837.0
2020-11-06 10:00:00,48.38,48.45,48.2,48.32,26376.0,39.9169,39.9746,39.7684,39.8674,26376.0
2020-11-06 10:10:00,48.32,48.33,47.94,48.17,52195.0,39.8674,39.8756,39.5538,39.7436,52195.0
2020-11-06 10:20:00,48.16,48.34,48.08,48.16,39375.0,39.7353,39.8839,39.6693,39.7353,39375.0
2020-11-06 10:30:00,48.1,48.17,47.91,48.09,30342.0,39.6858,39.7436,39.5291,39.6776,30342.0
2020-11-06 10:40:00,48.07,48.21,47.94,48.02,33104.0,39.6611,39.7766,39.5538,39.6198,33104.0
2020-11-06 10:50:00,47.98,48.1,47.56,47.64,53908.0,39.5868,39.6858,39.2403,39.3063,53908.0
2020-11-06 11:00:00,47.66,47.77,47.54,47.65,37999.0,39.3228,39.4136,39.2238,39.3146,37999.0
2020-11-06 11:10:00,47.64,47.64,47.38,47.4,45865.0,39.3063,39.3063,39.0918,39.1083,45865.0
2020-11-06 11:20:00,47.4,47.44,47.18,47.28,37828.0,39.1083,39.1413,38.9268,39.0093,37828.0
2020-11-06 11:30:00,47.34,47.4,47.22,47.37,29974.0,39.0588,39.1083,38.9598,39.0835,29974.0
2020-11-06 11:40:00,47.42,47.55,47.21,47.24,30700.0,39.1248,39.2321,38.9515,38.9763,30700.0
2020-11-06 11:50:00,47.26,47.3,46.99,47.0,62199.0,38.9928,39.0258,38.77,38.7783,62199.0
2020-11-06 12:00:00,46.99,47.13,46.81,46.85,54518.0,38.77,38.8855,38.6215,38.6545,54518.0
2020-11-06 12:10:00,46.8,46.82,46.63,46.69,75971.0,38.6133,38.6298,38.473,38.5225,75971.0
2020-11-06 12:20:00,46.73,46.85,46.59,46.82,63357.0,38.5555,38.6545,38.44,38.6298,63357.0
2020-11-06 12:30:00,46.83,46.85,46.65,46.74,53754.0,38.638,38.6545,38.4895,38.5637,53754.0
2020-11-06 12:40:00,46.75,46.89,46.72,46.8,47027.0,38.572,38.6875,38.5472,38.6133,47027.0
2020-11-06 12:50:00,46.78,46.82,46.61,46.64,53587.0,38.5968,38.6298,38.4565,38.4812,53587.0
2020-11-06 13:00:00,46.64,46.65,46.38,46.42,55961.0,38.4812,38.4895,38.2667,38.2997,55961.0
2020-11-06 13:10:00,46.41,46.46,46.24,46.42,88254.0,38.2915,38.3327,38.1512,38.2997,88254.0
2020-11-06 13:20:00,46.43,46.58,46.32,46.58,38819.0,38.308,38.4317,38.2172,38.4317,38819.0
2020-11-06 13:30:00,46.56,46.62,46.42,46.43,45361.0,38.4152,38.4647,38.2997,38.308,45361.0
2020-11-06 13:40:00,46.42,46.53,46.37,46.46,31635.0,38.2997,38.3905,38.2585,38.3327,31635.0
2020-11-06 13:50:00,46.45,46.51,46.32,46.37,40731.0,38.3245,38.374,38.2172,38.2585,40731.0
2020-11-06 14:00:00,46.36,46.44,46.19,46.38,57859.0,38.2502,38.3162,38.11,38.2667,57859.0
2020-11-06 14:10:00,46.37,46.48,46.18,46.47,42930.0,38.2585,38.3492,38.1017,38.341,42930.0
2020-11-06 14:20:00,46.45,46.7,46.44,46.62,52985.0,38.3245,38.5307,38.3162,38.4647,52985.0
2020-11-06 14:30:00,46.61,46.63,46.34,46.35,54546.0,38.4565,38.473,38.2337,38.242,54546.0
2020-11-06 14:40:00,46.37,46.6,46.27,46.54,97058.0,38.2585,38.4482,38.176,38.3987,97058.0
2020-11-06 14:50:00,46.51,46.59,46.48,46.48,41487.0,38.374,38.44,38.3492,38.3492,41487.0
2020-11-06 15:00:00,46.47,46.5,46.36,46.43,50536.0,38.341,38.3657,38.2502,38.308,50536.0
2020-11-06 15:10:00,46.44,46.52,46.29,46.32,41746.0,38.3162,38.3822,38.1925,38.2172,41746.0
2020-11-06 15:20:00,46.3,46.51,46.25,46.48,64976.0,38.2007,38.374,38.1595,38.3492,64976.0
2020-11-06 15:30:00,46.48,46.64,46.44,46.47,64902.0,38.3492,38.4812,38.3162,38.341,64902.0
2020-11-06 15:40:00,46.47,46.94,46.43,46.92,110287.0,38.341,38.7288,38.308,38.7123,110287.0
2020-11-06 15:50:00,46.93,46.98,46.63,46.73,347472.0,38.7205,38.7618,38.473,38.5555,347472.0
2020-11-09 09:30:00,52.42,57.44,52.3,56.81,574326.0,43.2501,47.392,43.1511,46.8722,574326.0
2020-11-09 09:40:00,56.85,57.67,56.27,56.51,466781.0,46.9052,47.5818,46.4267,46.6247,466781.0
2020-11-09 09:50:00,56.55,56.58,55.0,55.38,392711.0,46.6577,46.6824,45.3788,45.6923,392711.0
2020-11-09 10:00:00,55.4,55.95,55.07,55.3,244403.0,45.7089,46.1626,45.4366,45.6263,244403.0
2020-11-09 10:10:00,55.3,55.62,54.72,55.38,279864.0,45.6263,45.8904,45.1478,45.6923,279864.0
2020-11-09 10:20:00,55.33,55.41,54.69,55.07,195178.0,45.6511,45.7171,45.1231,45.4366,195178.0
2020-11-09 10:30:00,55.06,55.64,55.06,55.38,196045.0,45.4283,45.9069,45.4283,45.6923,196045.0
2020-11-09 10:40:00,55.44,55.54,54.64,55.1,169671.0,45.7419,45.8244,45.0818,45.4613,169671.0
2020-11-09 10:50:00,55.17,55.55,54.99,55.21,143185.0,45.5191,45.8326,45.3706,45.5521,143185.0
2020-11-09 11:00:00,55.21,55.51,54.92,55.41,104184.0,45.5521,45.7996,45.3128,45.7171,104184.0
2020-11-09 11:10:00,55.4,55.57,55.08,55.19,102913.0,45.7089,45.8491,45.4448,45.5356,102913.0
2020-11-09 11:20:00,55.19,55.28,54.79,55.11,179958.0,45.5356,45.6098,45.2056,45.4696,179958.0
2020-11-09 11:30:00,55.12,55.39,55.04,55.26,90603.0,45.4778,45.7006,45.4118,45.5933,90603.0
2020-11-09 11:40:00,55.25,55.63,55.2,55.57,117122.0,45.5851,45.8986,45.5438,45.8491,117122.0
2020-11-09 11:50:00,55.59,55.73,55.33,55.73,106299.0,45.8656,45.9811,45.6511,45.9811,106299.0
2020-11-09 12:00:00,55.74,56.47,55.74,56.33,118819.0,45.9894,46.5917,45.9894,46.4762,118819.0
2020-11-09 12:10:00,56.32,56.49,56.22,56.33,109227.0,46.4679,46.6082,46.3854,46.4762,109227.0
2020-11-09 12:20:00,56.38,56.96,56.34,56.89,127194.0,46.5174,46.996,46.4844,46.9382,127194.0
2020-11-09 12:30:00,56.87,57.26,56.79,57.25,127009.0,46.9217,47.2435,46.8557,47.2352,127009.0
2020-11-09 12:40:00,57.25,57.47,57.12,57.43,91761.0,47.2352,47.4167,47.128,47.3837,91761.0
2020-11-09 12:50:00,57.45,57.59,57.17,57.24,123756.0,47.4002,47.5158,47.1692,47.227,123756.0
2020-11-09 13:00:00,57.25,57.93,57.24,57.86,105045.0,47.2352,47.7963,47.227,47.7385,105045.0
2020-11-09 13:10:00,57.81,58.02,57.56,57.92,99625.0,47.6973,47.8705,47.491,47.788,99625.0
2020-11-09 13:20:00,57.94,58.23,57.78,58.01,339570.0,47.8045,48.0438,47.6725,47.8623,339570.0
2020-11-09 13:30:00,58.01,58.08,57.03,57.05,91598.0,47.8623,47.92,47.0537,47.0702,91598.0
2020-11-09 13:40:00,57.04,57.25,56.9,56.98,122282.0,47.062,47.2352,46.9465,47.0125,122282.0
2020-11-09 13:50:00,57.0,57.36,56.98,57.29,68553.0,47.029,47.326,47.0125,47.2682,68553.0
2020-11-09 14:00:00,57.3,57.95,57.29,57.85,113019.0,47.2765,47.8128,47.2682,47.7303,113019.0
2020-11-09 14:10:00,57.82,57.99,57.67,57.81,98226.0,47.7055,47.8458,47.5818,47.6973,98226.0
2020-11-09 14:20:00,57.78,57.83,57.08,57.2,123470.0,47.6725,47.7138,47.095,47.194,123470.0
2020-11-09 14:30:00,57.16,57.28,57.07,57.17,96363.0,47.161,47.26,47.0867,47.1692,96363.0
2020-11-09 14:40:00,57.14,57.26,56.85,57.03,116679.0,47.1445,47.2435,46.9052,47.0537,116679.0
2020-11-09 14:50:00,57.02,57.03,56.75,56.75,116313.0,47.0455,47.0537,46.8227,46.8227,116313.0
2020-11-09 15:00:00,56.77,57.24,56.74,57.12,96772.0,46.8392,47.227,46.8144,47.128,96772.0
2020-11-09 15:10:00,57.15,57.63,57.13,57.41,74359.0,47.1527,47.5488,47.1362,47.3672,74359.0
2020-11-09 15:20:00,57.4,57.6,57.28,57.46,103953.0,47.359,47.524,47.26,47.4085,103953.0
2020-11-09 15:30:00,57.46,58.18,57.38,58.02,267099.0,47.4085,48.0025,47.3425,47.8705,267099.0
2020-11-09 15:40:00,58.03,58.05,57.29,57.31,183757.0,47.8788,47.8953,47.2682,47.2847,183757.0
2020-11-09 15:50:00,57.32,57.32,56.85,57.03,464178.0,47.293,47.293,46.9052,47.0537,464178.0
2020-11-10 09:30:00,58.69,58.78,57.05,57.3,216947.0,48.4233,48.4976,47.0702,47.2765,216947.0
2020-11-10 09:40:00,57.26,57.45,56.53,57.29,125139.0,47.2435,47.4002,46.6412,47.2682,125139.0
2020-11-10 09:50:00,57.25,57.57,56.89,57.57,82419.0,47.2352,47.4993,46.9382,47.4993,82419.0
2020-11-10 10:00:00,57.48,57.57,56.75,57.25,90330.0,47.425,47.4993,46.8227,47.2352,90330.0
2020-11-10 10:10:00,57.23,57.5,57.14,57.28,80066.0,47.2187,47.4415,47.1445,47.26,80066.0
2020-11-10 10:20:00,57.21,57.85,57.0,57.85,95524.0,47.2022,47.7303,47.029,47.7303,95524.0
2020-11-10 10:30:00,57.86,57.89,56.61,56.64,82171.0,47.7385,47.7633,46.7072,46.7319,82171.0
2020-11-10 10:40:00,56.65,56.74,56.0,56.09,126726.0,46.7402,46.8144,46.2039,46.2781,126726.0
2020-11-10 10:50:00,56.09,56.37,55.7,56.33,167516.0,46.2781,46.5092,45.9564,46.4762,167516.0
2020-11-10 11:00:00,56.33,56.78,56.32,56.59,78340.0,46.4762,46.8474,46.4679,46.6907,78340.0
2020-11-10 11:10:00,56.59,56.9,56.49,56.61,67370.0,46.6907,46.9465,46.6082,46.7072,67370.0
2020-11-10 11:20:00,56.59,56.7,56.38,56.42,74730.0,46.6907,46.7814,46.5174,46.5504,74730.0
2020-11-10 11:30:00,56.41,56.54,56.16,56.25,56807.0,46.5422,46.6494,46.3359,46.4102,56807.0
2020-11-10 11:40:00,56.21,56.3,55.98,56.27,59086.0,46.3772,46.4514,46.1874,46.4267,59086.0
2020-11-10 11:50:00,56.23,56.66,56.23,56.62,45393.0,46.3937,46.7484,46.3937,46.7154,45393.0
2020-11-10 12:00:00,56.59,56.61,56.3,56.31,34459.0,46.6907,46.7072,46.4514,46.4597,34459.0
2020-11-10 12:10:00,56.38,56.46,56.26,56.41,43213.0,46.5174,46.5834,46.4184,46.5422,43213.0
2020-11-10 12:20:00,56.42,56.79,56.34,56.78,45181.0,46.5504,46.8557,46.4844,46.8474,45181.0
2020-11-10 12:30:00,56.81,56.9,56.58,56.69,53057.0,46.8722,46.9465,46.6824,46.7732,53057.0
2020-11-10 12:40:00,56.7,56.83,56.63,56.82,32405.0,46.7814,46.8887,46.7237,46.8804,32405.0
2020-11-10 12:50:00,56.79,56.9,56.65,56.73,40543.0,46.8557,46.9465,46.7402,46.8062,40543.0
2020-11-10 13:00:00,56.71,56.76,56.41,56.6,52889.0,46.7897,46.8309,46.5422,46.6989,52889.0
2020-11-10 13:10:00,56.6,56.83,56.58,56.77,72822.0,46.6989,46.8887,46.6824,46.8392,72822.0
2020-11-10 13:20:00,56.77,56.94,56.58,56.69,83089.0,46.8392,46.9795,46.6824,46.7732,83089.0
2020-11-10 13:30:00,56.71,57.01,56.61,56.87,55944.0,46.7897,47.0372,46.7072,46.9217,55944.0
2020-11-10 13:40:00,56.87,57.0,56.73,56.92,56576.0,46.9217,47.029,46.8062,46.963,56576.0
2020-11-10 13:50:00,56.87,57.1,56.72,57.04,58052.0,46.9217,47.1115,46.7979,47.062,58052.0
2020-11-10 14:00:00,57.05,57.14,56.9,57.03,66140.0,47.0702,47.1445,46.9465,47.0537,66140.0
2020-11-10 14:10:00,57.03,57.26,57.03,57.18,76019.0,47.0537,47.2435,47.0537,47.1775,76019.0
2020-11-10 14:20:00,57.17,57.6,57.11,57.54,68325.0,47.1692,47.524,47.1197,47.4745,68325.0
2020-11-10 14:30:00,57.52,57.82,57.51,57.63,90352.0,47.458,47.7055,47.4497,47.5488,90352.0
2020-11-10 14:40:00,57.63,57.78,57.55,57.63,77337.0,47.5488,47.6725,47.4828,47.5488,77337.0
2020-11-10 14:50:00,57.61,57.98,57.52,57.89,82178.0,47.5323,47.8375,47.458,47.7633,82178.0
2020-11-10 15:00:00,57.88,58.02,57.75,57.84,125277.0,47.755,47.8705,47.6478,47.722,125277.0
2020-11-10 15:10:00,57.86,58.11,57.82,58.0,149923.0,47.7385,47.9448,47.7055,47.854,149923.0
2020-11-10 15:20:00,58.01,58.16,57.89,58.0,112943.0,47.8623,47.986,47.7633,47.854,112943.0
2020-11-10 15:30:00,58.01,58.15,57.67,57.73,153306.0,47.8623,47.9778,47.5818,47.6313,153306.0
2020-11-10 15:40:00,57.75,58.04,57.73,58.01,197211.0,47.6478,47.887,47.6313,47.8623,197211.0
2020-11-10 15:50:00,58.01,58.17,57.96,58.17,486593.0,47.8623,47.9943,47.821,47.9943,486593.0
2020-11-11 09:30:00,58.9,58.93,58.12,58.31,165207.0,48.5966,48.6213,47.953,48.1098,165207.0
2020-11-11 09:40:00,58.28,58.94,58.09,58.88,96468.0,48.0851,48.6296,47.9283,48.5801,96468.0
2020-11-11 09:50:00,58.86,58.91,58.05,58.16,154778.0,48.5636,48.6048,47.8953,47.986,154778.0
2020-11-11 10:00:00,58.14,58.29,57.79,58.1,131615.0,47.9695,48.0933,47.6808,47.9365,131615.0
2020-11-11 10:10:00,58.06,58.41,58.02,58.2,55138.0,47.9035,48.1923,47.8705,48.019,55138.0
2020-11-11 10:20:00,58.16,58.35,57.83,58.17,74189.0,47.986,48.1428,47.7138,47.9943,74189.0
2020-11-11 10:30:00,58.21,58.55,58.17,58.39,44540.0,48.0273,48.3078,47.9943,48.1758,44540.0
2020-11-11 10:40:00,58.39,58.44,58.18,58.19,31251.0,48.1758,48.2171,48.0025,48.0108,31251.0
2020-11-11 10:50:00,58.16,58.24,57.88,57.96,52485.0,47.986,48.052,47.755,47.821,52485.0
2020-11-11 11:00:00,57.93,58.11,57.79,58.01,93277.0,47.7963,47.9448,47.6808,47.8623,93277.0
2020-11-11 11:10:00,58.0,58.05,57.82,57.99,67233.0,47.854,47.8953,47.7055,47.8458,67233.0
2020-11-11 11:20:00,58.02,58.53,57.91,58.53,78140.0,47.8705,48.2913,47.7798,48.2913,78140.0
2020-11-11 11:30:00,58.52,58.59,58.17,58.17,53235.0,48.2831,48.3408,47.9943,47.9943,53235.0
2020-11-11 11:40:00,58.2,58.46,58.2,58.26,36838.0,48.019,48.2336,48.019,48.0685,36838.0
2020-11-11 11:50:00,58.22,58.28,58.06,58.1,43184.0,48.0355,48.0851,47.9035,47.9365,43184.0
2020-11-11 12:00:00,58.1,58.11,57.86,58.03,48204.0,47.9365,47.9448,47.7385,47.8788,48204.0
2020-11-11 12:10:00,58.01,58.01,57.84,57.96,34799.0,47.8623,47.8623,47.722,47.821,34799.0
2020-11-11 12:20:00,57.93,57.99,57.77,57.82,50715.0,47.7963,47.8458,47.6643,47.7055,50715.0
2020-11-11 12:30:00,57.81,57.85,57.68,57.73,38538.0,47.6973,47.7303,47.59,47.6313,38538.0
2020-11-11 12:40:00,57.7,57.95,57.69,57.91,47220.0,47.6065,47.8128,47.5983,47.7798,47220.0
2020-11-11 12:50:00,57.94,58.13,57.83,58.07,48668.0,47.8045,47.9613,47.7138,47.9118,48668.0
2020-11-11 13:00:00,58.09,58.11,57.97,57.99,50632.0,47.9283,47.9448,47.8293,47.8458,50632.0
2020-11-11 13:10:00,58.01,58.03,57.87,58.02,44296.0,47.8623,47.8788,47.7468,47.8705,44296.0
2020-11-11 13:20:00,58.05,58.24,58.04,58.14,38864.0,47.8953,48.052,47.887,47.9695,38864.0
2020-11-11 13:30:00,58.16,58.37,58.03,58.26,60098.0,47.986,48.1593,47.8788,48.0685,60098.0
2020-11-11 13:40:00,58.26,58.38,58.12,58.23,41858.0,48.0685,48.1676,47.953,48.0438,41858.0
2020-11-11 13:50:00,58.23,58.29,58.15,58.23,44852.0,48.0438,48.0933,47.9778,48.0438,44852.0
2020-11-11 14:00:00,58.27,58.28,58.02,58.13,56067.0,48.0768,48.0851,47.8705,47.9613,56067.0
2020-11-11 14:10:00,58.12,58.3,58.12,58.17,45334.0,47.953,48.1016,47.953,47.9943,45334.0
2020-11-11 14:20:00,58.15,58.27,58.09,58.14,85263.0,47.9778,48.0768,47.9283,47.9695,85263.0
2020-11-11 14:30:00,58.15,58.24,58.12,58.2,76691.0,47.9778,48.052,47.953,48.019,76691.0
2020-11-11 14:40:00,58.18,58.18,57.96,57.99,76979.0,48.0025,48.0025,47.821,47.8458,76979.0
2020-11-11 14:50:00,58.01,58.47,57.96,58.43,64561.0,47.8623,48.2418,47.821,48.2088,64561.0
2020-11-11 15:00:00,58.44,58.5,58.24,58.35,113476.0,48.2171,48.2666,48.052,48.1428,113476.0
2020-11-11 15:10:00,58.35,58.54,58.29,58.42,109323.0,48.1428,48.2996,48.0933,48.2006,109323.0
2020-11-11 15:20:00,58.42,58.45,58.22,58.26,154299.0,48.2006,48.2253,48.0355,48.0685,154299.0
2020-11-11 15:30:00,58.26,58.39,58.18,58.38,170905.0,48.0685,48.1758,48.0025,48.1676,170905.0
2020-11-11 15:40:00,58.39,58.78,58.37,58.73,252020.0,48.1758,48.4976,48.1593,48.4563,252020.0
2020-11-11 15:50:00,58.78,58.99,58.7,58.98,443033.0,48.4976,48.6709,48.4316,48.6626,443033.0
2020-11-12 09:30:00,57.68,57.96,56.87,57.14,149702.0,47.59,47.821,46.9217,47.1445,149702.0
2020-11-12 09:40:00,57.11,57.68,57.06,57.42,82247.0,47.1197,47.59,47.0785,47.3755,82247.0
2020-11-12 09:50:00,57.48,57.5,57.07,57.3,190085.0,47.425,47.4415,47.0867,47.2765,190085.0
2020-11-12 10:00:00,57.3,57.64,56.91,57.6,77797.0,47.2765,47.557,46.9547,47.524,77797.0
2020-11-12 10:10:00,57.58,57.89,57.48,57.86,76295.0,47.5075,47.7633,47.425,47.7385,76295.0
2020-11-12 10:20:00,57.86,57.87,57.27,57.36,46295.0,47.7385,47.7468,47.2517,47.326,46295.0
2020-11-12 10:30:00,57.36,57.78,57.32,57.73,86678.0,47.326,47.6725,47.293,47.6313,86678.0
2020-11-12 10:40:00,57.75,57.76,57.46,57.46,30996.0,47.6478,47.656,47.4085,47.4085,30996.0
2020-11-12 10:50:00,57.48,57.95,57.35,57.95,26688.0,47.425,47.8128,47.3177,47.8128,26688.0
2020-11-12 11:00:00,57.9,57.97,57.43,57.88,55250.0,47.7715,47.8293,47.3837,47.755,55250.0
2020-11-12 11:10:00,57.91,58.16,57.82,58.11,26315.0,47.7798,47.986,47.7055,47.9448,26315.0
2020-11-12 11:20:00,58.09,58.46,58.01,58.12,158231.0,47.9283,48.2336,47.8623,47.953,158231.0
2020-11-12 11:30:00,58.11,58.42,58.07,58.26,61882.0,47.9448,48.2006,47.9118,48.0685,61882.0
2020-11-12 11:40:00,58.22,58.53,58.22,58.3,93810.0,48.0355,48.2913,48.0355,48.1016,93810.0
2020-11-12 11:50:00,58.3,58.47,58.06,58.13,85730.0,48.1016,48.2418,47.9035,47.9613,85730.0
2020-11-12 12:00:00,58.1,58.13,57.73,57.82,78263.0,47.9365,47.9613,47.6313,47.7055,78263.0
2020-11-12 12:10:00,57.85,58.02,57.81,57.96,39016.0,47.7303,47.8705,47.6973,47.821,39016.0
2020-11-12 12:20:00,57.94,58.06,57.72,57.8,65919.0,47.8045,47.9035,47.623,47.689,65919.0
2020-11-12 12:30:00,57.78,57.81,57.34,57.36,45935.0,47.6725,47.6973,47.3095,47.326,45935.0
2020-11-12 12:40:00,57.36,57.46,56.74,56.75,84631.0,47.326,47.4085,46.8144,46.8227,84631.0
2020-11-12 12:50:00,56.75,56.8,56.44,56.5,114341.0,46.8227,46.8639,46.5669,46.6164,114341.0
2020-11-12 13:00:00,56.49,56.56,56.2,56.3,109489.0,46.6082,46.6659,46.3689,46.4514,109489.0
2020-11-12 13:10:00,56.3,56.34,55.87,55.97,120731.0,46.4514,46.4844,46.0966,46.1791,120731.0
2020-11-12 13:20:00,55.97,56.11,55.75,55.94,88789.0,46.1791,46.2947,45.9976,46.1544,88789.0
2020-11-12 13:30:00,55.96,56.42,55.96,56.35,55609.0,46.1709,46.5504,46.1709,46.4927,55609.0
2020-11-12 13:40:00,56.33,56.35,56.04,56.19,51233.0,46.4762,46.4927,46.2369,46.3607,51233.0
2020-11-12 13:50:00,56.15,56.29,56.09,56.14,41985.0,46.3277,46.4432,46.2781,46.3194,41985.0
2020-11-12 14:00:00,56.14,56.27,55.79,55.8,79957.0,46.3194,46.4267,46.0306,46.0389,79957.0
2020-11-12 14:10:00,55.81,55.85,55.55,55.55,80960.0,46.0471,46.0801,45.8326,45.8326,80960.0
2020-11-12 14:20:00,55.52,55.59,55.28,55.31,93678.0,45.8079,45.8656,45.6098,45.6346,93678.0
2020-11-12 14:30:00,55.3,55.6,55.26,55.28,84366.0,45.6263,45.8739,45.5933,45.6098,84366.0
2020-11-12 14:40:00,55.29,55.3,54.95,54.97,132151.0,45.6181,45.6263,45.3376,45.3541,132151.0
2020-11-12 14:50:00,54.98,55.2,54.91,55.09,99584.0,45.3623,45.5438,45.3046,45.4531,99584.0
2020-11-12 15:00:00,55.08,55.12,54.91,55.03,98559.0,45.4448,45.4778,45.3046,45.4036,98559.0
2020-11-12 15:10:00,55.05,55.25,54.92,55.18,84920.0,45.4201,45.5851,45.3128,45.5273,84920.0
2020-11-12 15:20:00,55.19,55.29,54.98,54.98,152054.0,45.5356,45.6181,45.3623,45.3623,152054.0
2020-11-12 15:30:00,54.98,55.06,54.86,54.99,175774.0,45.3623,45.4283,45.2633,45.3706,175774.0
2020-11-12 15:40:00,55.01,55.05,54.6,54.73,237859.0,45.3871,45.4201,45.0488,45.1561,237859.0
2020-11-12 15:50:00,54.74,55.04,54.73,54.85,523169.0,45.1643,45.4118,45.1561,45.2551,523169.0
2020-11-13 09:30:00,55.57,56.58,55.5,56.58,206573.0,45.8491,46.6824,45.7914,46.6824,206573.0
2020-11-13 09:40:00,56.53,57.17,56.35,57.16,118811.0,46.6412,47.1692,46.4927,47.161,118811.0
2020-11-13 09:50:00,57.14,57.26,56.68,57.25,103489.0,47.1445,47.2435,46.7649,47.2352,103489.0
2020-11-13 10:00:00,57.26,57.5,57.09,57.31,117866.0,47.2435,47.4415,47.1032,47.2847,117866.0
2020-11-13 10:10:00,57.35,57.45,56.93,57.11,82970.0,47.3177,47.4002,46.9712,47.1197,82970.0
2020-11-13 10:20:00,57.1,57.46,56.98,57.44,56728.0,47.1115,47.4085,47.0125,47.392,56728.0
2020-11-13 10:30:00,57.46,57.56,57.13,57.52,115937.0,47.4085,47.491,47.1362,47.458,115937.0
2020-11-13 10:40:00,57.51,58.12,57.51,58.08,246391.0,47.4497,47.953,47.4497,47.92,246391.0
2020-11-13 10:50:00,58.09,58.3,58.03,58.16,196563.0,47.9283,48.1016,47.8788,47.986,196563.0
2020-11-13 11:00:00,58.22,58.42,57.92,58.1,136806.0,48.0355,48.2006,47.788,47.9365,136806.0
2020-11-13 11:10:00,58.1,58.44,57.97,58.02,98779.0,47.9365,48.2171,47.8293,47.8705,98779.0
2020-11-13 11:20:00,58.03,58.59,58.0,58.58,105010.0,47.8788,48.3408,47.854,48.3326,105010.0
2020-11-13 11:30:00,58.58,58.65,58.22,58.36,86833.0,48.3326,48.3903,48.0355,48.1511,86833.0
2020-11-13 11:40:00,58.36,58.69,58.36,58.53,75518.0,48.1511,48.4233,48.1511,48.2913,75518.0
2020-11-13 11:50:00,58.53,58.67,58.37,58.62,60701.0,48.2913,48.4068,48.1593,48.3656,60701.0
2020-11-13 12:00:00,58.62,58.9,58.62,58.88,131964.0,48.3656,48.5966,48.3656,48.5801,131964.0
2020-11-13 12:10:00,58.88,58.97,58.65,58.9,90812.0,48.5801,48.6543,48.3903,48.5966,90812.0
2020-11-13 12:20:00,58.9,59.18,58.84,59.11,181072.0,48.5966,48.8276,48.5471,48.7699,181072.0
2020-11-13 12:30:00,59.15,59.22,58.91,58.93,260591.0,48.8029,48.8606,48.6048,48.6213,260591.0
2020-11-13 12:40:00,58.93,59.13,58.9,58.95,114929.0,48.6213,48.7864,48.5966,48.6378,114929.0
2020-11-13 12:50:00,58.98,59.02,58.78,58.96,60765.0,48.6626,48.6956,48.4976,48.6461,60765.0
2020-11-13 13:00:00,58.98,59.09,58.88,59.08,40898.0,48.6626,48.7534,48.5801,48.7451,40898.0
2020-11-13 13:10:00,59.08,59.08,58.78,58.93,39133.0,48.7451,48.7451,48.4976,48.6213,39133.0
2020-11-13 13:20:00,58.92,59.06,58.81,59.06,63756.0,48.6131,48.7286,48.5223,48.7286,63756.0
2020-11-13 13:30:00,59.06,59.16,58.92,59.13,64096.0,48.7286,48.8111,48.6131,48.7864,64096.0
2020-11-13 13:40:00,59.12,59.18,59.0,59.11,85180.0,48.7781,48.8276,48.6791,48.7699,85180.0
2020-11-13 13:50:00,59.09,59.17,59.05,59.1,46212.0,48.7534,48.8194,48.7204,48.7616,46212.0
2020-11-13 14:00:00,59.11,59.4,59.05,59.32,100307.0,48.7699,49.0091,48.7204,48.9431,100307.0
2020-11-13 14:10:00,59.32,59.47,59.07,59.16,106302.0,48.9431,49.0669,48.7369,48.8111,106302.0
2020-11-13 14:20:00,59.15,59.23,59.04,59.11,53677.0,48.8029,48.8689,48.7121,48.7699,53677.0
2020-11-13 14:30:00,59.13,59.5,59.08,59.42,98084.0,48.7864,49.0916,48.7451,49.0256,98084.0
2020-11-13 14:40:00,59.4,59.46,59.14,59.16,71735.0,49.0091,49.0586,48.7946,48.8111,71735.0
2020-11-13 14:50:00,59.15,59.37,59.11,59.25,66991.0,48.8029,48.9844,48.7699,48.8854,66991.0
2020-11-13 15:00:00,59.23,59.36,59.12,59.16,87851.0,48.8689,48.9761,48.7781,48.8111,87851.0
2020-11-13 15:10:00,59.17,59.32,59.07,59.11,102979.0,48.8194,48.9431,48.7369,48.7699,102979.0
2020-11-13 15:20:00,59.11,59.21,59.02,59.2,119320.0,48.7699,48.8524,48.6956,48.8441,119320.0
2020-11-13 15:30:00,59.18,59.37,59.13,59.24,147165.0,48.8276,48.9844,48.7864,48.8771,147165.0
2020-11-13 15:40:00,59.25,59.28,59.03,59.06,170598.0,48.8854,48.9101,48.7039,48.7286,170598.0
2020-11-13 15:50:00,59.08,59.12,58.65,58.75,431118.0,48.7451,48.7781,48.3903,48.4728,431118.0
2020-11-16 09:30:00,61.19,61.43,59.13,59.77,371310.0,51.2116,51.4125,49.4875,50.0232,371310.0
2020-11-16 09:40:00,59.68,59.69,59.1,59.3,129363.0,49.9478,49.9562,49.4624,49.6298,129363.0
2020-11-16 09:50:00,59.21,59.77,59.11,59.68,85827.0,49.5545,50.0232,49.4708,49.9478,85827.0
2020-11-16 10:00:00,59.65,60.32,59.51,60.22,150854.0,49.9227,50.4835,49.8056,50.3998,150854.0
2020-11-16 10:10:00,60.26,60.85,60.2,60.85,157795.0,50.4333,50.9271,50.383,50.9271,157795.0
2020-11-16 10:20:00,60.78,61.36,60.78,61.22,298337.0,50.8685,51.3539,50.8685,51.2367,298337.0
2020-11-16 10:30:00,61.21,61.36,60.87,61.34,149577.0,51.2283,51.3539,50.9438,51.3371,149577.0
2020-11-16 10:40:00,61.34,61.66,61.33,61.64,137360.0,51.3371,51.605,51.3288,51.5882,137360.0
2020-11-16 10:50:00,61.6,61.61,61.35,61.56,72459.0,51.5547,51.5631,51.3455,51.5213,72459.0
2020-11-16 11:00:00,61.6,61.62,61.28,61.38,181154.0,51.5547,51.5715,51.2869,51.3706,181154.0
2020-11-16 11:10:00,61.37,61.8,61.23,61.8,76493.0,51.3623,51.7221,51.2451,51.7221,76493.0
2020-11-16 11:20:00,61.79,62.18,61.72,62.14,97479.0,51.7138,52.0402,51.6552,52.0067,97479.0
2020-11-16 11:30:00,62.15,62.34,62.0,62.27,112543.0,52.0151,52.1741,51.8895,52.1155,112543.0
2020-11-16 11:40:00,62.26,62.65,62.24,62.57,150120.0,52.1071,52.4335,52.0904,52.3666,150120.0
2020-11-16 11:50:00,62.56,62.87,62.45,62.76,140223.0,52.3582,52.6176,52.2661,52.5256,140223.0
2020-11-16 12:00:00,62.73,62.75,62.12,62.42,167678.0,52.5005,52.5172,51.99,52.241,167678.0
2020-11-16 12:10:00,62.4,62.45,62.14,62.18,44806.0,52.2243,52.2661,52.0067,52.0402,44806.0
2020-11-16 12:20:00,62.18,62.34,61.99,61.99,186707.0,52.0402,52.1741,51.8812,51.8812,186707.0
2020-11-16 12:30:00,62.03,62.09,61.85,61.91,55367.0,51.9146,51.9648,51.764,51.8142,55367.0
2020-11-16 12:40:00,61.93,61.95,61.77,61.92,72154.0,51.8309,51.8477,51.697,51.8226,72154.0
2020-11-16 12:50:00,61.93,62.07,61.72,61.76,58667.0,51.8309,51.9481,51.6552,51.6887,58667.0
2020-11-16 13:00:00,61.78,61.94,61.72,61.83,58954.0,51.7054,51.8393,51.6552,51.7472,58954.0
2020-11-16 13:10:00,61.8,62.0,61.65,61.78,66465.0,51.7221,51.8895,51.5966,51.7054,66465.0
2020-11-16 13:20:00,61.8,61.88,61.55,61.63,57646.0,51.7221,51.7891,51.5129,51.5799,57646.0
2020-11-16 13:30:00,61.63,61.78,61.5,61.5,60154.0,51.5799,51.7054,51.4711,51.4711,60154.0
2020-11-16 13:40:00,61.5,61.63,61.29,61.6,54290.0,51.4711,51.5799,51.2953,51.5547,54290.0
2020-11-16 13:50:00,61.61,61.97,61.6,61.79,52540.0,51.5631,51.8644,51.5547,51.7138,52540.0
2020-11-16 14:00:00,61.78,62.56,61.72,62.5,112424.0,51.7054,52.3582,51.6552,52.308,112424.0
2020-11-16 14:10:00,62.48,62.6,62.44,62.54,95988.0,52.2912,52.3917,52.2578,52.3415,95988.0
2020-11-16 14:20:00,62.53,62.69,62.5,62.65,82412.0,52.3331,52.467,52.308,52.4335,82412.0
2020-11-16 14:30:00,62.65,62.96,62.64,62.93,122128.0,52.4335,52.693,52.4252,52.6679,122128.0
2020-11-16 14:40:00,62.93,62.96,62.63,62.73,94929.0,52.6679,52.693,52.4168,52.5005,94929.0
2020-11-16 14:50:00,62.74,63.14,62.74,62.93,105441.0,52.5088,52.8436,52.5088,52.6679,105441.0
2020-11-16 15:00:00,62.92,62.96,62.25,62.35,71402.0,52.6595,52.693,52.0988,52.1824,71402.0
2020-11-16 15:10:00,62.32,62.36,62.06,62.1,60131.0,52.1573,52.1908,51.9397,51.9732,60131.0
2020-11-16 15:20:00,62.09,62.43,62.08,62.18,68250.0,51.9648,52.2494,51.9565,52.0402,68250.0
2020-11-16 15:30:00,62.19,62.45,62.19,62.35,74439.0,52.0485,52.2661,52.0485,52.1824,74439.0
2020-11-16 15:40:00,62.36,62.65,62.35,62.63,150331.0,52.1908,52.4335,52.1824,52.4168,150331.0
2020-11-16 15:50:00,62.66,62.69,62.31,62.66,377955.0,52.4419,52.467,52.149,52.4419,377955.0
2020-11-17 09:30:00,61.25,61.96,60.25,60.33,210977.0,51.2618,51.856,50.4249,50.4919,210977.0
2020-11-17 09:40:00,60.33,61.19,60.25,61.11,136622.0,50.4919,51.2116,50.4249,51.1447,136622.0
2020-11-17 09:50:00,61.12,61.12,60.4,60.66,114014.0,51.153,51.153,50.5504,50.768,114014.0
2020-11-17 10:00:00,60.63,61.2,60.55,61.18,72630.0,50.7429,51.22,50.676,51.2032,72630.0
2020-11-17 10:10:00,61.19,61.85,61.17,61.58,94175.0,51.2116,51.764,51.1949,51.538,94175.0
2020-11-17 10:20:00,61.55,62.27,61.54,62.24,89183.0,51.5129,52.1155,51.5045,52.0904,89183.0
2020-11-17 10:30:00,62.27,62.46,61.91,62.33,109304.0,52.1155,52.2745,51.8142,52.1657,109304.0
2020-11-17 10:40:00,62.36,62.53,62.13,62.29,93830.0,52.1908,52.3331,51.9983,52.1322,93830.0
2020-11-17 10:50:00,62.34,62.98,62.33,62.88,118928.0,52.1741,52.7097,52.1657,52.626,118928.0
2020-11-17 11:00:00,62.88,63.03,62.66,62.76,98648.0,52.626,52.7516,52.4419,52.5256,98648.0
2020-11-17 11:10:00,62.77,63.36,62.77,63.3,102428.0,52.534,53.0277,52.534,52.9775,102428.0
2020-11-17 11:20:00,63.31,63.61,63.23,63.35,128141.0,52.9859,53.237,52.9189,53.0194,128141.0
2020-11-17 11:30:00,63.34,63.66,63.23,63.62,80449.0,53.011,53.2788,52.9189,53.2453,80449.0
2020-11-17 11:40:00,63.63,63.68,63.28,63.49,49207.0,53.2537,53.2956,52.9608,53.1365,49207.0
2020-11-17 11:50:00,63.5,63.64,63.21,63.51,50512.0,53.1449,53.2621,52.9022,53.1533,50512.0
2020-11-17 12:00:00,63.55,63.64,63.39,63.39,45421.0,53.1868,53.2621,53.0528,53.0528,45421.0
2020-11-17 12:10:00,63.39,64.02,63.34,63.96,95680.0,53.0528,53.5801,53.011,53.5299,95680.0
2020-11-17 12:20:00,63.93,64.2,63.67,63.73,137153.0,53.5048,53.7308,53.2872,53.3374,137153.0
2020-11-17 12:30:00,63.76,63.84,63.55,63.76,59853.0,53.3625,53.4295,53.1868,53.3625,59853.0
2020-11-17 12:40:00,63.79,63.97,63.79,63.94,40930.0,53.3876,53.5383,53.3876,53.5132,40930.0
2020-11-17 12:50:00,63.93,63.96,63.68,63.73,42454.0,53.5048,53.5299,53.2956,53.3374,42454.0
2020-11-17 13:00:00,63.76,63.76,63.42,63.44,41583.0,53.3625,53.3625,53.078,53.0947,41583.0
2020-11-17 13:10:00,63.42,63.6,63.39,63.59,49898.0,53.078,53.2286,53.0528,53.2202,49898.0
2020-11-17 13:20:00,63.58,63.58,63.25,63.43,43022.0,53.2119,53.2119,52.9357,53.0863,43022.0
2020-11-17 13:30:00,63.43,63.74,63.28,63.7,50647.0,53.0863,53.3458,52.9608,53.3123,50647.0
2020-11-17 13:40:00,63.7,63.88,63.39,63.46,60552.0,53.3123,53.4629,53.0528,53.1114,60552.0
2020-11-17 13:50:00,63.45,63.46,63.17,63.27,34940.0,53.1031,53.1114,52.8687,52.9524,34940.0
2020-11-17 14:00:00,63.29,63.55,63.24,63.55,44114.0,52.9692,53.1868,52.9273,53.1868,44114.0
2020-11-17 14:10:00,63.56,63.81,63.53,63.74,40842.0,53.1951,53.4044,53.17,53.3458,40842.0
2020-11-17 14:20:00,63.72,63.85,63.6,63.74,53288.0,53.329,53.4378,53.2286,53.3458,53288.0
2020-11-17 14:30:00,63.75,63.8,63.56,63.7,59298.0,53.3541,53.396,53.1951,53.3123,59298.0
2020-11-17 14:40:00,63.7,63.99,63.69,63.97,49255.0,53.3123,53.555,53.3039,53.5383,49255.0
2020-11-17 14:50:00,63.96,64.16,63.9,64.02,71588.0,53.5299,53.6973,53.4797,53.5801,71588.0
2020-11-17 15:00:00,64.02,64.3,63.92,64.27,211045.0,53.5801,53.8145,53.4964,53.7893,211045.0
2020-11-17 15:10:00,64.28,64.31,63.76,63.8,102224.0,53.7977,53.8228,53.3625,53.396,102224.0
2020-11-17 15:20:00,63.8,63.9,63.59,63.77,109313.0,53.396,53.4797,53.2202,53.3709,109313.0
2020-11-17 15:30:00,63.79,64.04,63.79,63.93,112169.0,53.3876,53.5969,53.3876,53.5048,112169.0
2020-11-17 15:40:00,63.94,64.27,63.83,64.16,157146.0,53.5132,53.7893,53.4211,53.6973,157146.0
2020-11-17 15:50:00,64.15,64.43,64.03,64.37,463520.0,53.6889,53.9233,53.5885,53.873,463520.0
2020-11-18 09:30:00,64.76,64.82,63.63,63.73,165631.0,54.1994,54.2497,53.2537,53.3374,165631.0
2020-11-18 09:40:00,63.67,64.53,63.58,64.17,65190.0,53.2872,54.0069,53.2119,53.7057,65190.0
2020-11-18 09:50:00,64.29,64.59,64.1,64.34,78160.0,53.8061,54.0572,53.6471,53.8479,78160.0
2020-11-18 10:00:00,64.34,64.85,64.34,64.34,63141.0,53.8479,54.2748,53.8479,53.8479,63141.0
2020-11-18 10:10:00,64.34,64.38,63.75,63.75,59841.0,53.8479,53.8814,53.3541,53.3541,59841.0
2020-11-18 10:20:00,63.75,64.27,63.59,64.11,59082.0,53.3541,53.7893,53.2202,53.6554,59082.0
2020-11-18 10:30:00,64.16,64.19,63.41,63.68,63622.0,53.6973,53.7224,53.0696,53.2956,63622.0
2020-11-18 10:40:00,63.69,63.69,63.06,63.32,65080.0,53.3039,53.3039,52.7767,52.9943,65080.0
2020-11-18 10:50:00,63.3,63.56,63.2,63.32,56125.0,52.9775,53.1951,52.8938,52.9943,56125.0
2020-11-18 11:00:00,63.36,63.67,63.27,63.67,78590.0,53.0277,53.2872,52.9524,53.2872,78590.0
2020-11-18 11:10:00,63.68,63.96,63.64,63.77,66255.0,53.2956,53.5299,53.2621,53.3709,66255.0
2020-11-18 11:20:00,63.78,63.8,63.41,63.58,43798.0,53.3793,53.396,53.0696,53.2119,43798.0
2020-11-18 11:30:00,63.55,63.63,63.35,63.51,46511.0,53.1868,53.2537,53.0194,53.1533,46511.0
2020-11-18 11:40:00,63.51,64.02,63.49,63.81,66233.0,53.1533,53.5801,53.1365,53.4044,66233.0
2020-11-18 11:50:00,63.77,63.93,63.71,63.74,35585.0,53.3709,53.5048,53.3207,53.3458,35585.0
2020-11-18 12:00:00,63.72,63.75,63.28,63.29,67573.0,53.329,53.3541,52.9608,52.9692,67573.0
2020-11-18 12:10:00,63.29,63.33,62.92,63.03,71167.0,52.9692,53.0026,52.6595,52.7516,71167.0
2020-11-18 12:20:00,63.01,63.14,62.8,62.89,57824.0,52.7348,52.8436,52.5591,52.6344,57824.0
2020-11-18 12:30:00,62.88,62.95,62.6,62.78,104616.0,52.626,52.6846,52.3917,52.5423,104616.0
2020-11-18 12:40:00,62.83,63.2,62.82,63.11,54541.0,52.5842,52.8938,52.5758,52.8185,54541.0
2020-11-18 12:50:00,63.13,63.18,62.98,63.08,63097.0,52.8352,52.8771,52.7097,52.7934,63097.0
2020-11-18 13:00:00,63.08,63.26,62.99,63.2,66512.0,52.7934,52.944,52.7181,52.8938,66512.0
2020-11-18 13:10:00,63.23,63.25,63.0,63.07,95437.0,52.9189,52.9357,52.7264,52.785,95437.0
2020-11-18 13:20:00,63.07,63.07,62.59,62.62,63743.0,52.785,52.785,52.3833,52.4084,63743.0
2020-11-18 13:30:00,62.59,62.89,62.5,62.86,42023.0,52.3833,52.6344,52.308,52.6093,42023.0
2020-11-18 13:40:00,62.84,63.02,62.7,62.71,20949.0,52.5925,52.7432,52.4754,52.4837,20949.0
2020-11-18 13:50:00,62.71,62.8,62.5,62.58,38309.0,52.4837,52.5591,52.308,52.3749,38309.0
2020-11-18 14:00:00,62.55,62.71,62.51,62.55,29796.0,52.3498,52.4837,52.3164,52.3498,29796.0
2020-11-18 14:10:00,62.53,62.61,62.15,62.15,34897.0,52.3331,52.4,52.0151,52.0151,34897.0
2020-11-18 14:20:00,62.16,62.2,61.58,61.8,127760.0,52.0234,52.0569,51.538,51.7221,127760.0
2020-11-18 14:30:00,61.77,62.12,61.73,61.97,48363.0,51.697,51.99,51.6635,51.8644,48363.0
2020-11-18 14:40:00,61.95,62.11,61.87,61.94,58451.0,51.8477,51.9816,51.7807,51.8393,58451.0
2020-11-18 14:50:00,61.91,62.05,61.68,61.69,74272.0,51.8142,51.9314,51.6217,51.6301,74272.0
2020-11-18 15:00:00,61.72,61.76,61.34,61.5,70941.0,51.6552,51.6887,51.3371,51.4711,70941.0
2020-11-18 15:10:00,61.49,61.69,61.48,61.52,84199.0,51.4627,51.6301,51.4543,51.4878,84199.0
2020-11-18 15:20:00,61.51,61.71,61.46,61.46,67484.0,51.4794,51.6468,51.4376,51.4376,67484.0
2020-11-18 15:30:00,61.46,61.51,60.72,60.84,165450.0,51.4376,51.4794,50.8183,50.9187,165450.0
2020-11-18 15:40:00,60.84,61.37,60.75,61.13,194691.0,50.9187,51.3623,50.8434,51.1614,194691.0
2020-11-18 15:50:00,61.17,61.32,60.74,60.74,347588.0,51.1949,51.3204,50.835,50.835,347588.0
2020-11-19 09:30:00,60.0,60.99,59.53,60.91,159333.0,50.2157,51.0442,49.8223,50.9773,159333.0
2020-11-19 09:40:00,60.89,61.56,60.86,61.36,53868.0,50.9605,51.5213,50.9354,51.3539,53868.0
2020-11-19 09:50:00,61.36,61.71,61.02,61.39,45080.0,51.3539,51.6468,51.0693,51.379,45080.0
2020-11-19 10:00:00,61.32,61.5,60.92,61.13,58703.0,51.3204,51.4711,50.9856,51.1614,58703.0
2020-11-19 10:10:00,61.26,61.46,61.0,61.0,37041.0,51.2702,51.4376,51.0526,51.0526,37041.0
2020-11-19 10:20:00,60.96,61.11,60.46,60.66,36174.0,51.0191,51.1447,50.6007,50.768,36174.0
2020-11-19 10:30:00,60.65,60.99,60.6,60.99,36524.0,50.7597,51.0442,50.7178,51.0442,36524.0
2020-11-19 10:40:00,60.99,61.48,60.99,61.38,50658.0,51.0442,51.4543,51.0442,51.3706,50658.0
2020-11-19 10:50:00,61.32,61.53,61.13,61.13,39328.0,51.3204,51.4962,51.1614,51.1614,39328.0
2020-11-19 11:00:00,61.16,61.16,60.63,60.91,52695.0,51.1865,51.1865,50.7429,50.9773,52695.0
2020-11-19 11:10:00,60.93,60.97,60.75,60.97,25279.0,50.994,51.0275,50.8434,51.0275,25279.0
2020-11-19 11:20:00,60.94,60.96,60.76,60.8,92608.0,51.0024,51.0191,50.8517,50.8852,92608.0
2020-11-19 11:30:00,60.77,60.95,60.65,60.86,47104.0,50.8601,51.0107,50.7597,50.9354,47104.0
2020-11-19 11:40:00,60.84,61.08,60.8,61.05,17589.0,50.9187,51.1195,50.8852,51.0944,17589.0
2020-11-19 11:50:00,61.02,61.1,60.7,60.88,25865.0,51.0693,51.1363,50.8015,50.9522,25865.0
2020-11-19 12:00:00,60.88,61.06,60.78,61.06,22293.0,50.9522,51.1028,50.8685,51.1028,22293.0
2020-11-19 12:10:00,61.04,61.08,60.72,60.74,22145.0,51.0861,51.1195,50.8183,50.835,22145.0
2020-11-19 12:20:00,60.74,61.08,60.74,61.05,18283.0,50.835,51.1195,50.835,51.0944,18283.0
2020-11-19 12:30:00,61.05,61.06,60.93,61.01,17716.0,51.0944,51.1028,50.994,51.061,17716.0
2020-11-19 12:40:00,60.96,61.0,60.6,60.88,19639.0,51.0191,51.0526,50.7178,50.9522,19639.0
2020-11-19 12:50:00,60.84,61.06,60.72,61.03,23189.0,50.9187,51.1028,50.8183,51.0777,23189.0
2020-11-19 13:00:00,61.04,61.23,60.93,61.01,20970.0,51.0861,51.2451,50.994,51.061,20970.0
2020-11-19 13:10:00,61.01,61.24,61.01,61.22,18678.0,51.061,51.2535,51.061,51.2367,18678.0
2020-11-19 13:20:00,61.18,61.33,60.94,60.98,30221.0,51.2032,51.3288,51.0024,51.0359,30221.0
2020-11-19 13:30:00,61.0,61.07,60.89,60.97,28597.0,51.0526,51.1112,50.9605,51.0275,28597.0
2020-11-19 13:40:00,61.01,61.23,60.95,61.18,52743.0,51.061,51.2451,51.0107,51.2032,52743.0
2020-11-19 13:50:00,61.16,61.16,60.78,60.78,21964.0,51.1865,51.1865,50.8685,50.8685,21964.0
2020-11-19 14:00:00,60.78,60.98,60.76,60.92,27348.0,50.8685,51.0359,50.8517,50.9856,27348.0
2020-11-19 14:10:00,60.94,60.99,60.78,60.88,33278.0,51.0024,51.0442,50.8685,50.9522,33278.0
2020-11-19 14:20:00,60.91,61.08,60.9,60.93,33198.0,50.9773,51.1195,50.9689,50.994,33198.0
2020-11-19 14:30:00,60.92,61.55,60.92,61.47,44003.0,50.9856,51.5129,50.9856,51.4459,44003.0
2020-11-19 14:40:00,61.47,61.78,61.46,61.72,62337.0,51.4459,51.7054,51.4376,51.6552,62337.0
2020-11-19 14:50:00,61.7,61.79,61.52,61.63,50052.0,51.6384,51.7138,51.4878,51.5799,50052.0
2020-11-19 15:00:00,61.66,61.75,61.56,61.73,60135.0,51.605,51.6803,51.5213,51.6635,60135.0
2020-11-19 15:10:00,61.74,61.82,61.3,61.31,64709.0,51.6719,51.7389,51.3037,51.312,64709.0
2020-11-19 15:20:00,61.32,61.48,61.27,61.42,49350.0,51.3204,51.4543,51.2786,51.4041,49350.0
2020-11-19 15:30:00,61.43,61.72,61.34,61.66,53952.0,51.4125,51.6552,51.3371,51.605,53952.0
2020-11-19 15:40:00,61.64,61.69,61.45,61.46,64152.0,51.5882,51.6301,51.4292,51.4376,64152.0
2020-11-19 15:50:00,61.47,61.65,61.39,61.44,191592.0,51.4459,51.5966,51.379,51.4208,191592.0
2020-11-20 09:30:00,61.3,62.0,61.01,61.76,134026.0,51.3037,51.8895,51.061,51.6887,134026.0
2020-11-20 09:40:00,61.66,62.49,61.57,62.3,53199.0,51.605,52.2996,51.5296,52.1406,53199.0
2020-11-20 09:50:00,62.27,62.27,61.39,61.58,96909.0,52.1155,52.1155,51.379,51.538,96909.0
2020-11-20 10:00:00,61.6,61.83,61.51,61.83,44838.0,51.5547,51.7472,51.4794,51.7472,44838.0
2020-11-20 10:10:00,61.82,61.89,61.12,61.43,51209.0,51.7389,51.7975,51.153,51.4125,51209.0
2020-11-20 10:20:00,61.45,61.82,61.37,61.72,24948.0,51.4292,51.7389,51.3623,51.6552,24948.0
2020-11-20 10:30:00,61.76,62.0,61.55,61.88,34306.0,51.6887,51.8895,51.5129,51.7891,34306.0
2020-11-20 10:40:00,61.91,61.93,61.63,61.88,34487.0,51.8142,51.8309,51.5799,51.7891,34487.0
2020-11-20 10:50:00,61.9,62.04,61.82,62.02,34392.0,51.8058,51.923,51.7389,51.9063,34392.0
2020-11-20 11:00:00,62.05,62.05,61.85,61.85,30521.0,51.9314,51.9314,51.764,51.764,30521.0
2020-11-20 11:10:00,61.83,62.01,61.75,61.83,35156.0,51.7472,51.8979,51.6803,51.7472,35156.0
2020-11-20 11:20:00,61.78,62.06,61.69,62.02,29479.0,51.7054,51.9397,51.6301,51.9063,29479.0
2020-11-20 11:30:00,61.97,62.22,61.96,62.11,31433.0,51.8644,52.0736,51.856,51.9816,31433.0
2020-11-20 11:40:00,62.1,62.21,61.8,61.88,33019.0,51.9732,52.0653,51.7221,51.7891,33019.0
2020-11-20 11:50:00,61.91,62.16,61.9,62.03,45168.0,51.8142,52.0234,51.8058,51.9146,45168.0
2020-11-20 12:00:00,62.04,62.15,61.89,61.99,20061.0,51.923,52.0151,51.7975,51.8812,20061.0
2020-11-20 12:10:00,62.01,62.12,61.98,62.09,23874.0,51.8979,51.99,51.8728,51.9648,23874.0
2020-11-20 12:20:00,62.1,62.11,61.89,61.95,33178.0,51.9732,51.9816,51.7975,51.8477,33178.0
2020-11-20 12:30:00,61.97,61.98,61.63,61.67,66262.0,51.8644,51.8728,51.5799,51.6133,66262.0
2020-11-20 12:40:00,61.61,61.76,61.57,61.6,21025.0,51.5631,51.6887,51.5296,51.5547,21025.0
2020-11-20 12:50:00,61.59,61.82,61.58,61.81,27560.0,51.5464,51.7389,51.538,51.7305,27560.0
2020-11-20 13:00:00,61.85,62.04,61.82,61.95,25942.0,51.764,51.923,51.7389,51.8477,25942.0
2020-11-20 13:10:00,61.95,62.01,61.89,61.95,20796.0,51.8477,51.8979,51.7975,51.8477,20796.0
2020-11-20 13:20:00,61.95,62.03,61.85,62.03,21796.0,51.8477,51.9146,51.764,51.9146,21796.0
2020-11-20 13:30:00,62.05,62.05,61.92,61.95,31891.0,51.9314,51.9314,51.8226,51.8477,31891.0
2020-11-20 13:40:00,61.94,62.06,61.88,62.06,25816.0,51.8393,51.9397,51.7891,51.9397,25816.0
2020-11-20 13:50:00,62.06,62.1,61.94,62.02,25793.0,51.9397,51.9732,51.8393,51.9063,25793.0
2020-11-20 14:00:00,62.03,62.16,61.91,61.91,32956.0,51.9146,52.0234,51.8142,51.8142,32956.0
2020-11-20 14:10:00,61.92,62.01,61.82,61.98,28438.0,51.8226,51.8979,51.7389,51.8728,28438.0
2020-11-20 14:20:00,61.94,62.03,61.9,61.92,31243.0,51.8393,51.9146,51.8058,51.8226,31243.0
2020-11-20 14:30:00,61.91,62.01,61.83,61.86,50558.0,51.8142,51.8979,51.7472,51.7723,50558.0
2020-11-20 14:40:00,61.88,61.89,61.69,61.69,51219.0,51.7891,51.7975,51.6301,51.6301,51219.0
2020-11-20 14:50:00,61.7,61.72,61.61,61.69,33300.0,51.6384,51.6552,51.5631,51.6301,33300.0
2020-11-20 15:00:00,61.68,61.69,61.4,61.44,47038.0,51.6217,51.6301,51.3874,51.4208,47038.0
2020-11-20 15:10:00,61.42,61.54,61.34,61.47,42905.0,51.4041,51.5045,51.3371,51.4459,42905.0
2020-11-20 15:20:00,61.43,61.57,61.4,61.56,35935.0,51.4125,51.5296,51.3874,51.5213,35935.0
2020-11-20 15:30:00,61.54,61.75,61.52,61.73,62293.0,51.5045,51.6803,51.4878,51.6635,62293.0
2020-11-20 15:40:00,61.73,61.85,61.67,61.74,54826.0,51.6635,51.764,51.6133,51.6719,54826.0
2020-11-20 15:50:00,61.72,61.72,61.47,61.6,174567.0,51.6552,51.6552,51.4459,51.5547,174567.0
2020-11-23 09:30:00,62.72,63.37,62.6,63.05,114067.0,52.4921,53.0361,52.3917,52.7683,114067.0
2020-11-23 09:40:00,63.17,63.61,63.11,63.55,55748.0,52.8687,53.237,52.8185,53.1868,55748.0
2020-11-23 09:50:00,63.57,63.96,63.44,63.81,80364.0,53.2035,53.5299,53.0947,53.4044,80364.0
2020-11-23 10:00:00,63.83,64.1,63.66,64.06,60932.0,53.4211,53.6471,53.2788,53.6136,60932.0
2020-11-23 10:10:00,64.1,64.1,63.63,63.96,55509.0,53.6471,53.6471,53.2537,53.5299,55509.0
2020-11-23 10:20:00,63.92,64.48,63.86,63.96,92727.0,53.4964,53.9651,53.4462,53.5299,92727.0
2020-11-23 10:30:00,63.99,64.16,63.79,64.1,63233.0,53.555,53.6973,53.3876,53.6471,63233.0
2020-11-23 10:40:00,64.1,64.54,64.01,64.44,84170.0,53.6471,54.0153,53.5717,53.9316,84170.0
2020-11-23 10:50:00,64.47,64.86,64.31,64.66,134780.0,53.9567,54.2831,53.8228,54.1157,134780.0
2020-11-23 11:00:00,64.6,64.6,64.2,64.38,36747.0,54.0655,54.0655,53.7308,53.8814,36747.0
2020-11-23 11:10:00,64.38,64.48,64.18,64.42,65024.0,53.8814,53.9651,53.714,53.9149,65024.0
2020-11-23 11:20:00,64.42,64.83,64.35,64.69,62899.0,53.9149,54.258,53.8563,54.1409,62899.0
2020-11-23 11:30:00,64.65,64.78,64.36,64.61,32842.0,54.1074,54.2162,53.8647,54.0739,32842.0
2020-11-23 11:40:00,64.65,64.69,64.3,64.55,42648.0,54.1074,54.1409,53.8145,54.0237,42648.0
2020-11-23 11:50:00,64.55,64.64,64.5,64.61,40930.0,54.0237,54.099,53.9818,54.0739,40930.0
2020-11-23 12:00:00,64.62,64.76,64.48,64.63,51603.0,54.0823,54.1994,53.9651,54.0906,51603.0
2020-11-23 12:10:00,64.65,64.74,64.47,64.65,30437.0,54.1074,54.1827,53.9567,54.1074,30437.0
2020-11-23 12:20:00,64.64,64.85,64.58,64.63,45776.0,54.099,54.2748,54.0488,54.0906,45776.0
2020-11-23 12:30:00,64.65,64.66,64.49,64.64,59461.0,54.1074,54.1157,53.9735,54.099,59461.0
2020-11-23 12:40:00,64.64,64.77,64.57,64.74,15918.0,54.099,54.2078,54.0404,54.1827,15918.0
2020-11-23 12:50:00,64.77,64.81,64.58,64.78,27649.0,54.2078,54.2413,54.0488,54.2162,27649.0
2020-11-23 13:00:00,64.77,64.78,64.63,64.73,29812.0,54.2078,54.2162,54.0906,54.1743,29812.0
2020-11-23 13:10:00,64.72,64.88,64.72,64.87,40920.0,54.166,54.2999,54.166,54.2915,40920.0
2020-11-23 13:20:00,64.86,65.1,64.8,64.82,72973.0,54.2831,54.484,54.2329,54.2497,72973.0
2020-11-23 13:30:00,64.84,65.0,64.83,64.98,30285.0,54.2664,54.4003,54.258,54.3836,30285.0
2020-11-23 13:40:00,64.97,65.11,64.85,64.95,37964.0,54.3752,54.4924,54.2748,54.3585,37964.0
2020-11-23 13:50:00,64.97,65.17,64.95,65.16,29146.0,54.3752,54.5426,54.3585,54.5342,29146.0
2020-11-23 14:00:00,65.15,65.39,65.15,65.33,42172.0,54.5258,54.7267,54.5258,54.6765,42172.0
2020-11-23 14:10:00,65.34,65.4,65.19,65.24,58490.0,54.6849,54.7351,54.5593,54.6012,58490.0
2020-11-23 14:20:00,65.24,65.47,65.24,65.47,72103.0,54.6012,54.7937,54.6012,54.7937,72103.0
2020-11-23 14:30:00,65.48,65.69,65.47,65.61,56544.0,54.802,54.9778,54.7937,54.9108,56544.0
2020-11-23 14:40:00,65.63,65.72,65.5,65.5,61108.0,54.9276,55.0029,54.8188,54.8188,61108.0
2020-11-23 14:50:00,65.52,65.84,65.51,65.83,75104.0,54.8355,55.1033,54.8271,55.095,75104.0
2020-11-23 15:00:00,65.83,65.9,65.7,65.84,58425.0,55.095,55.1535,54.9862,55.1033,58425.0
2020-11-23 15:10:00,65.83,65.86,65.48,65.48,75153.0,55.095,55.1201,54.802,54.802,75153.0
2020-11-23 15:20:00,65.48,65.48,65.09,65.2,72737.0,54.802,54.802,54.4756,54.5677,72737.0
2020-11-23 15:30:00,65.18,65.6,65.16,65.21,96098.0,54.551,54.9025,54.5342,54.5761,96098.0
2020-11-23 15:40:00,65.21,65.65,65.21,65.6,119663.0,54.5761,54.9443,54.5761,54.9025,119663.0
2020-11-23 15:50:00,65.59,65.92,65.55,65.83,373315.0,54.8941,55.1703,54.8606,55.095,373315.0
2020-11-24 09:30:00,68.15,68.26,66.6,67.64,261851.0,57.0366,57.1287,55.7394,56.6098,261851.0
2020-11-24 09:40:00,67.67,67.88,66.97,67.21,84651.0,56.6349,56.8107,56.0491,56.2499,84651.0
2020-11-24 09:50:00,67.16,67.82,67.12,67.69,66765.0,56.2081,56.7604,56.1746,56.6516,66765.0
2020-11-24 10:00:00,67.72,68.48,67.69,68.37,113168.0,56.6767,57.3128,56.6516,57.2207,113168.0
2020-11-24 10:10:00,68.35,68.72,68.14,68.6,96334.0,57.204,57.5137,57.0283,57.4132,96334.0
2020-11-24 10:20:00,68.61,68.64,68.17,68.4,94252.0,57.4216,57.4467,57.0534,57.2459,94252.0
2020-11-24 10:30:00,68.37,68.4,67.66,67.81,100553.0,57.2207,57.2459,56.6265,56.7521,100553.0
2020-11-24 10:40:00,67.8,68.17,67.68,68.17,114868.0,56.7437,57.0534,56.6433,57.0534,114868.0
2020-11-24 10:50:00,68.15,68.45,68.06,68.18,96301.0,57.0366,57.2877,56.9613,57.0617,96301.0
2020-11-24 11:00:00,68.2,68.38,68.0,68.12,94302.0,57.0785,57.2291,56.9111,57.0115,94302.0
2020-11-24 11:10:00,68.1,68.1,67.72,67.76,51016.0,56.9948,56.9948,56.6767,56.7102,51016.0
2020-11-24 11:20:00,67.77,67.98,67.45,67.64,70261.0,56.7186,56.8943,56.4508,56.6098,70261.0
2020-11-24 11:30:00,67.67,67.79,67.45,67.54,40230.0,56.6349,56.7353,56.4508,56.5261,40230.0
2020-11-24 11:40:00,67.53,67.69,67.35,67.69,50987.0,56.5177,56.6516,56.3671,56.6516,50987.0
2020-11-24 11:50:00,67.71,68.0,67.65,67.82,67940.0,56.6684,56.9111,56.6182,56.7604,67940.0
2020-11-24 12:00:00,67.82,68.06,67.74,67.84,42696.0,56.7604,56.9613,56.6935,56.7772,42696.0
2020-11-24 12:10:00,67.84,68.05,67.82,67.86,51066.0,56.7772,56.9529,56.7604,56.7939,51066.0
2020-11-24 12:20:00,67.91,67.91,67.5,67.67,45179.0,56.8358,56.8358,56.4926,56.6349,45179.0
2020-11-24 12:30:00,67.68,67.81,67.47,67.51,48661.0,56.6433,56.7521,56.4675,56.501,48661.0
2020-11-24 12:40:00,67.5,67.95,67.46,67.65,38276.0,56.4926,56.8692,56.4591,56.6182,38276.0
2020-11-24 12:50:00,67.65,67.76,67.5,67.6,92524.0,56.6182,56.7102,56.4926,56.5763,92524.0
2020-11-24 13:00:00,67.62,67.95,67.6,67.93,55783.0,56.5931,56.8692,56.5763,56.8525,55783.0
2020-11-24 13:10:00,67.9,68.2,67.9,68.2,40740.0,56.8274,57.0785,56.8274,57.0785,40740.0
2020-11-24 13:20:00,68.17,68.2,67.98,68.02,35298.0,57.0534,57.0785,56.8943,56.9278,35298.0
2020-11-24 13:30:00,68.0,68.15,67.82,67.95,56634.0,56.9111,57.0366,56.7604,56.8692,56634.0
2020-11-24 13:40:00,67.95,68.23,67.72,67.82,57021.0,56.8692,57.1036,56.6767,56.7604,57021.0
2020-11-24 13:50:00,67.8,67.9,67.44,67.45,46267.0,56.7437,56.8274,56.4424,56.4508,46267.0
2020-11-24 14:00:00,67.43,67.46,67.02,67.05,43588.0,56.434,56.4591,56.0909,56.116,43588.0
2020-11-24 14:10:00,67.06,67.42,67.06,67.12,42882.0,56.1244,56.4257,56.1244,56.1746,42882.0
2020-11-24 14:20:00,67.12,67.28,66.96,67.08,56240.0,56.1746,56.3085,56.0407,56.1411,56240.0
2020-11-24 14:30:00,67.04,67.35,66.8,67.3,71846.0,56.1076,56.3671,55.9068,56.3252,71846.0
2020-11-24 14:40:00,67.27,67.42,67.12,67.13,40657.0,56.3001,56.4257,56.1746,56.183,40657.0
2020-11-24 14:50:00,67.17,67.59,67.17,67.57,46407.0,56.2164,56.5679,56.2164,56.5512,46407.0
2020-11-24 15:00:00,67.54,67.65,67.4,67.5,57989.0,56.5261,56.6182,56.4089,56.4926,57989.0
2020-11-24 15:10:00,67.48,67.57,67.27,67.34,42400.0,56.4759,56.5512,56.3001,56.3587,42400.0
2020-11-24 15:20:00,67.38,67.58,67.38,67.53,61526.0,56.3922,56.5596,56.3922,56.5177,61526.0
2020-11-24 15:30:00,67.52,67.57,67.37,67.52,79153.0,56.5094,56.5512,56.3838,56.5094,79153.0
2020-11-24 15:40:00,67.51,67.84,67.44,67.83,136014.0,56.501,56.7772,56.4424,56.7688,136014.0
2020-11-24 15:50:00,67.83,67.92,67.52,67.72,369308.0,56.7688,56.8441,56.5094,56.6767,369308.0
2020-11-25 09:30:00,66.88,67.0,65.8,66.21,145126.0,55.9737,56.0742,55.0698,55.413,145126.0
2020-11-25 09:40:00,66.12,66.92,65.9,66.5,80038.0,55.3377,56.0072,55.1535,55.6557,80038.0
2020-11-25 09:50:00,66.52,66.54,65.84,66.08,60047.0,55.6724,55.6892,55.1033,55.3042,60047.0
2020-11-25 10:00:00,66.0,66.34,65.77,65.98,61768.0,55.2372,55.5218,55.0447,55.2205,61768.0
2020-11-25 10:10:00,66.09,66.52,66.0,66.07,53537.0,55.3126,55.6724,55.2372,55.2958,53537.0
2020-11-25 10:20:00,66.15,66.37,66.1,66.37,30982.0,55.3628,55.5469,55.3209,55.5469,30982.0
2020-11-25 10:30:00,66.45,66.56,66.3,66.36,49451.0,55.6138,55.7059,55.4883,55.5385,49451.0
2020-11-25 10:40:00,66.29,66.75,66.24,66.53,45698.0,55.4799,55.8649,55.4381,55.6808,45698.0
2020-11-25 10:50:00,66.55,66.9,66.54,66.86,251560.0,55.6975,55.9905,55.6892,55.957,251560.0
2020-11-25 11:00:00,66.86,67.1,66.62,67.1,26765.0,55.957,56.1579,55.7561,56.1579,26765.0
2020-11-25 11:10:00,67.06,67.23,66.73,66.92,44294.0,56.1244,56.2667,55.8482,56.0072,44294.0
2020-11-25 11:20:00,66.89,67.0,66.37,66.43,36999.0,55.9821,56.0742,55.5469,55.5971,36999.0
2020-11-25 11:30:00,66.44,66.8,66.39,66.79,115245.0,55.6055,55.9068,55.5636,55.8984,115245.0
2020-11-25 11:40:00,66.78,67.06,66.59,66.8,33053.0,55.89,56.1244,55.731,55.9068,33053.0
2020-11-25 11:50:00,66.7,67.0,66.69,66.97,26220.0,55.8231,56.0742,55.8147,56.0491,26220.0
2020-11-25 12:00:00,66.99,67.0,66.74,66.94,25731.0,56.0658,56.0742,55.8566,56.0239,25731.0
2020-11-25 12:10:00,66.91,67.05,66.82,66.88,46951.0,55.9988,56.116,55.9235,55.9737,46951.0
2020-11-25 12:20:00,66.86,66.88,66.65,66.75,30623.0,55.957,55.9737,55.7812,55.8649,30623.0
2020-11-25 12:30:00,66.72,67.1,66.72,66.89,47787.0,55.8398,56.1579,55.8398,55.9821,47787.0
2020-11-25 12:40:00,66.92,66.98,66.82,66.87,86729.0,56.0072,56.0574,55.9235,55.9654,86729.0
2020-11-25 12:50:00,66.84,66.93,66.81,66.9,43021.0,55.9403,56.0156,55.9151,55.9905,43021.0
2020-11-25 13:00:00,66.88,67.09,66.79,66.96,145042.0,55.9737,56.1495,55.8984,56.0407,145042.0
2020-11-25 13:10:00,66.97,67.02,66.9,66.97,56876.0,56.0491,56.0909,55.9905,56.0491,56876.0
2020-11-25 13:20:00,66.97,67.0,66.87,66.93,70407.0,56.0491,56.0742,55.9654,56.0156,70407.0
2020-11-25 13:30:00,66.93,67.18,66.89,67.04,76885.0,56.0156,56.2248,55.9821,56.1076,76885.0
2020-11-25 13:40:00,67.02,67.09,66.83,66.9,60097.0,56.0909,56.1495,55.9319,55.9905,60097.0
2020-11-25 13:50:00,66.92,67.15,66.8,67.15,75425.0,56.0072,56.1997,55.9068,56.1997,75425.0
2020-11-25 14:00:00,67.15,67.15,66.7,66.75,36500.0,56.1997,56.1997,55.8231,55.8649,36500.0
2020-11-25 14:10:00,66.73,66.84,66.63,66.75,27807.0,55.8482,55.9403,55.7645,55.8649,27807.0
2020-11-25 14:20:00,66.77,66.84,66.69,66.78,27241.0,55.8817,55.9403,55.8147,55.89,27241.0
2020-11-25 14:30:00,66.78,66.79,66.54,66.57,126543.0,55.89,55.8984,55.6892,55.7143,126543.0
2020-11-25 14:40:00,66.59,66.63,66.4,66.49,38735.0,55.731,55.7645,55.572,55.6473,38735.0
2020-11-25 14:50:00,66.48,66.64,66.42,66.52,92535.0,55.639,55.7729,55.5887,55.6724,92535.0
2020-11-25 15:00:00,66.5,66.72,66.48,66.7,58266.0,55.6557,55.8398,55.639,55.8231,58266.0
2020-11-25 15:10:00,66.7,66.8,66.57,66.77,126684.0,55.8231,55.9068,55.7143,55.8817,126684.0
2020-11-25 15:20:00,66.76,66.88,66.58,66.64,43504.0,55.8733,55.9737,55.7226,55.7729,43504.0
2020-11-25 15:30:00,66.61,66.63,66.4,66.4,64901.0,55.7478,55.7645,55.572,55.572,64901.0
2020-11-25 15:40:00,66.4,66.51,66.38,66.46,94533.0,55.572,55.6641,55.5553,55.6222,94533.0
2020-11-25 15:50:00,66.43,66.47,66.23,66.25,216017.0,55.5971,55.6306,55.4297,55.4465,216017.0
2020-11-27 09:30:00,65.62,66.25,65.03,66.12,158495.0,54.9192,55.4465,54.4254,55.3377,158495.0
2020-11-27 09:40:00,66.14,66.14,65.55,65.65,85651.0,55.3544,55.3544,54.8606,54.9443,85651.0
2020-11-27 09:50:00,65.65,65.84,65.24,65.27,46731.0,54.9443,55.1033,54.6012,54.6263,46731.0
2020-11-27 10:00:00,65.27,65.48,65.1,65.2,43660.0,54.6263,54.802,54.484,54.5677,43660.0
2020-11-27 10:10:00,65.17,65.29,64.7,64.77,79682.0,54.5426,54.643,54.1492,54.2078,79682.0
2020-11-27 10:20:00,64.79,65.12,64.69,65.05,46643.0,54.2245,54.5007,54.1409,54.4421,46643.0
2020-11-27 10:30:00,65.06,65.07,64.84,64.91,35299.0,54.4505,54.4589,54.2664,54.325,35299.0
2020-11-27 10:40:00,64.9,65.6,64.89,65.56,74503.0,54.3166,54.9025,54.3082,54.869,74503.0
2020-11-27 10:50:00,65.56,65.83,65.45,65.75,65494.0,54.869,55.095,54.7769,55.028,65494.0
2020-11-27 11:00:00,65.72,65.78,65.3,65.57,70922.0,55.0029,55.0531,54.6514,54.8774,70922.0
2020-11-27 11:10:00,65.53,65.98,65.5,65.77,46633.0,54.8439,55.2205,54.8188,55.0447,46633.0
2020-11-27 11:20:00,65.78,65.87,65.63,65.72,50026.0,55.0531,55.1284,54.9276,55.0029,50026.0
2020-11-27 11:30:00,65.74,65.74,65.2,65.48,64325.0,55.0196,55.0196,54.5677,54.802,64325.0
2020-11-27 11:40:00,65.51,65.69,65.37,65.54,42747.0,54.8271,54.9778,54.71,54.8522,42747.0
2020-11-27 11:50:00,65.55,65.77,65.43,65.65,31892.0,54.8606,55.0447,54.7602,54.9443,31892.0
2020-11-27 12:00:00,65.65,65.88,65.64,65.86,33002.0,54.9443,55.1368,54.9359,55.1201,33002.0
2020-11-27 12:10:00,65.81,65.83,65.49,65.49,31635.0,55.0782,55.095,54.8104,54.8104,31635.0
2020-11-27 12:20:00,65.49,65.51,65.07,65.13,79316.0,54.8104,54.8271,54.4589,54.5091,79316.0
2020-11-27 12:30:00,65.13,65.29,65.11,65.22,75148.0,54.5091,54.643,54.4924,54.5844,75148.0
2020-11-27 12:40:00,65.23,65.48,65.2,65.45,81318.0,54.5928,54.802,54.5677,54.7769,81318.0
2020-11-27 12:50:00,65.47,65.47,65.08,65.29,130906.0,54.7937,54.7937,54.4673,54.643,130906.0
2020-11-30 09:30:00,64.31,64.5,63.38,63.87,205372.0,53.8228,53.9818,53.0445,53.4546,205372.0
2020-11-30 09:40:00,63.84,64.31,63.8,64.04,95422.0,53.4295,53.8228,53.396,53.5969,95422.0
2020-11-30 09:50:00,64.04,64.13,63.69,64.13,77427.0,53.5969,53.6722,53.3039,53.6722,77427.0
2020-11-30 10:00:00,64.17,64.19,63.8,63.91,66795.0,53.7057,53.7224,53.396,53.4881,66795.0
2020-11-30 10:10:00,63.91,64.03,63.35,63.39,90843.0,53.4881,53.5885,53.0194,53.0528,90843.0
2020-11-30 10:20:00,63.35,63.41,62.84,62.91,98072.0,53.0194,53.0696,52.5925,52.6511,98072.0
2020-11-30 10:30:00,62.91,63.11,62.56,62.56,64593.0,52.6511,52.8185,52.3582,52.3582,64593.0
2020-11-30 10:40:00,62.58,62.91,62.48,62.53,103910.0,52.3749,52.6511,52.2912,52.3331,103910.0
2020-11-30 10:50:00,62.56,63.09,62.55,62.99,96003.0,52.3582,52.8018,52.3498,52.7181,96003.0
2020-11-30 11:00:00,63.0,63.08,62.86,62.92,64148.0,52.7264,52.7934,52.6093,52.6595,64148.0
2020-11-30 11:10:00,62.9,63.17,62.82,62.96,62622.0,52.6428,52.8687,52.5758,52.693,62622.0
2020-11-30 11:20:00,62.92,63.18,62.8,62.88,69141.0,52.6595,52.8771,52.5591,52.626,69141.0
2020-11-30 11:30:00,62.86,63.04,62.71,62.96,61387.0,52.6093,52.7599,52.4837,52.693,61387.0
2020-11-30 11:40:00,62.94,62.94,62.66,62.8,35096.0,52.6762,52.6762,52.4419,52.5591,35096.0
2020-11-30 11:50:00,62.83,62.87,62.6,62.6,38670.0,52.5842,52.6176,52.3917,52.3917,38670.0
2020-11-30 12:00:00,62.61,62.69,62.42,62.69,34397.0,52.4,52.467,52.241,52.467,34397.0
2020-11-30 12:10:00,62.71,62.92,62.66,62.72,50549.0,52.4837,52.6595,52.4419,52.4921,50549.0
2020-11-30 12:20:00,62.66,62.82,62.66,62.69,32345.0,52.4419,52.5758,52.4419,52.467,32345.0
2020-11-30 12:30:00,62.68,63.03,62.65,62.97,41496.0,52.4586,52.7516,52.4335,52.7013,41496.0
2020-11-30 12:40:00,62.98,62.98,62.78,62.89,59591.0,52.7097,52.7097,52.5423,52.6344,59591.0
2020-11-30 12:50:00,62.89,63.03,62.8,62.93,65726.0,52.6344,52.7516,52.5591,52.6679,65726.0
2020-11-30 13:00:00,62.91,62.96,62.72,62.78,43732.0,52.6511,52.693,52.4921,52.5423,43732.0
2020-11-30 13:10:00,62.78,62.81,62.59,62.63,38840.0,52.5423,52.5674,52.3833,52.4168,38840.0
2020-11-30 13:20:00,62.63,62.63,62.47,62.52,41049.0,52.4168,52.4168,52.2829,52.3247,41049.0
2020-11-30 13:30:00,62.53,62.57,62.46,62.47,40536.0,52.3331,52.3666,52.2745,52.2829,40536.0
2020-11-30 13:40:00,62.49,62.75,62.46,62.74,53660.0,52.2996,52.5172,52.2745,52.5088,53660.0
2020-11-30 13:50:00,62.74,62.76,62.37,62.42,42694.0,52.5088,52.5256,52.1992,52.241,42694.0
2020-11-30 14:00:00,62.38,62.39,62.07,62.15,71748.0,52.2076,52.2159,51.9481,52.0151,71748.0
2020-11-30 14:10:00,62.12,62.16,61.97,62.01,49630.0,51.99,52.0234,51.8644,51.8979,49630.0
2020-11-30 14:20:00,62.02,62.09,61.86,62.03,53443.0,51.9063,51.9648,51.7723,51.9146,53443.0
2020-11-30 14:30:00,62.01,62.1,61.96,62.06,57037.0,51.8979,51.9732,51.856,51.9397,57037.0
2020-11-30 14:40:00,62.06,62.07,61.66,61.71,102945.0,51.9397,51.9481,51.605,51.6468,102945.0
2020-11-30 14:50:00,61.69,61.9,61.52,61.87,106787.0,51.6301,51.8058,51.4878,51.7807,106787.0
2020-11-30 15:00:00,61.88,61.97,61.55,61.56,76148.0,51.7891,51.8644,51.5129,51.5213,76148.0
2020-11-30 15:10:00,61.54,61.6,61.39,61.58,94802.0,51.5045,51.5547,51.379,51.538,94802.0
2020-11-30 15:20:00,61.58,61.63,61.4,61.4,102899.0,51.538,51.5799,51.3874,51.3874,102899.0
2020-11-30 15:30:00,61.39,61.5,61.13,61.16,125130.0,51.379,51.4711,51.1614,51.1865,125130.0
2020-11-30 15:40:00,61.11,61.13,60.39,60.41,307283.0,51.1447,51.1614,50.5421,50.5588,307283.0
2020-11-30 15:50:00,60.4,60.75,60.3,60.58,492726.0,50.5504,50.8434,50.4667,50.7011,492726.0
2020-12-01 09:30:00,62.78,63.3,62.29,63.23,293102.0,52.5423,52.9775,52.1322,52.9189,293102.0
2020-12-01 09:40:00,63.17,63.38,62.71,62.86,73384.0,52.8687,53.0445,52.4837,52.6093,73384.0
2020-12-01 09:50:00,62.8,63.27,62.64,63.27,75954.0,52.5591,52.9524,52.4252,52.9524,75954.0
2020-12-01 10:00:00,63.28,63.28,62.55,62.7,96665.0,52.9608,52.9608,52.3498,52.4754,96665.0
2020-12-01 10:10:00,62.78,63.72,62.7,63.7,113072.0,52.5423,53.329,52.4754,53.3123,113072.0
2020-12-01 10:20:00,63.69,64.18,63.57,64.01,59162.0,53.3039,53.714,53.2035,53.5717,59162.0
2020-12-01 10:30:00,63.97,64.03,63.45,63.88,66579.0,53.5383,53.5885,53.1031,53.4629,66579.0
2020-12-01 10:40:00,63.89,64.05,63.61,64.05,73420.0,53.4713,53.6052,53.237,53.6052,73420.0
2020-12-01 10:50:00,64.06,64.1,63.77,63.89,45587.0,53.6136,53.6471,53.3709,53.4713,45587.0
2020-12-01 11:00:00,63.92,64.09,63.42,63.63,59873.0,53.4964,53.6387,53.078,53.2537,59873.0
2020-12-01 11:10:00,63.67,63.9,63.48,63.76,37274.0,53.2872,53.4797,53.1282,53.3625,37274.0
2020-12-01 11:20:00,63.77,63.91,63.49,63.67,32218.0,53.3709,53.4881,53.1365,53.2872,32218.0
2020-12-01 11:30:00,63.64,63.64,62.69,62.85,93358.0,53.2621,53.2621,52.467,52.6009,93358.0
2020-12-01 11:40:00,62.85,62.98,62.57,62.69,74753.0,52.6009,52.7097,52.3666,52.467,74753.0
2020-12-01 11:50:00,62.67,62.75,62.32,62.33,44032.0,52.4503,52.5172,52.1573,52.1657,44032.0
2020-12-01 12:00:00,62.31,62.48,62.2,62.2,39086.0,52.149,52.2912,52.0569,52.0569,39086.0
2020-12-01 12:10:00,62.18,62.28,62.03,62.09,34421.0,52.0402,52.1239,51.9146,51.9648,34421.0
2020-12-01 12:20:00,62.09,62.3,62.03,62.3,75101.0,51.9648,52.1406,51.9146,52.1406,75101.0
2020-12-01 12:30:00,62.28,62.31,62.0,62.08,50660.0,52.1239,52.149,51.8895,51.9565,50660.0
2020-12-01 12:40:00,62.1,62.17,61.97,62.02,63208.0,51.9732,52.0318,51.8644,51.9063,63208.0
2020-12-01 12:50:00,62.0,62.08,61.88,61.95,40955.0,51.8895,51.9565,51.7891,51.8477,40955.0
2020-12-01 13:00:00,61.97,62.0,61.77,61.86,28678.0,51.8644,51.8895,51.697,51.7723,28678.0
2020-12-01 13:10:00,61.87,61.92,61.67,61.75,27681.0,51.7807,51.8226,51.6133,51.6803,27681.0
2020-12-01 13:20:00,61.76,61.94,61.71,61.74,21749.0,51.6887,51.8393,51.6468,51.6719,21749.0
2020-12-01 13:30:00,61.77,62.07,61.72,61.98,19647.0,51.697,51.9481,51.6552,51.8728,19647.0
2020-12-01 13:40:00,62.0,62.0,61.68,61.7,21170.0,51.8895,51.8895,51.6217,51.6384,21170.0
2020-12-01 13:50:00,61.69,61.82,61.55,61.76,26272.0,51.6301,51.7389,51.5129,51.6887,26272.0
2020-12-01 14:00:00,61.72,61.76,61.64,61.69,30489.0,51.6552,51.6887,51.5882,51.6301,30489.0
2020-12-01 14:10:00,61.69,61.73,61.53,61.68,34708.0,51.6301,51.6635,51.4962,51.6217,34708.0
2020-12-01 14:20:00,61.66,62.45,61.66,62.45,58513.0,51.605,52.2661,51.605,52.2661,58513.0
2020-12-01 14:30:00,62.47,62.49,61.93,62.01,70906.0,52.2829,52.2996,51.8309,51.8979,70906.0
2020-12-01 14:40:00,62.01,62.02,61.84,61.9,34493.0,51.8979,51.9063,51.7556,51.8058,34493.0
2020-12-01 14:50:00,61.91,61.96,61.79,61.88,52289.0,51.8142,51.856,51.7138,51.7891,52289.0
2020-12-01 15:00:00,61.87,61.96,61.7,61.86,20014.0,51.7807,51.856,51.6384,51.7723,20014.0
2020-12-01 15:10:00,61.84,62.02,61.81,61.99,61185.0,51.7556,51.9063,51.7305,51.8812,61185.0
2020-12-01 15:20:00,61.97,62.24,61.93,62.14,40422.0,51.8644,52.0904,51.8309,52.0067,40422.0
2020-12-01 15:30:00,62.12,62.33,61.91,61.92,62169.0,51.99,52.1657,51.8142,51.8226,62169.0
2020-12-01 15:40:00,61.92,61.98,61.83,61.85,66767.0,51.8226,51.8728,51.7472,51.764,66767.0
2020-12-01 15:50:00,61.89,62.0,61.7,61.88,292242.0,51.7975,51.8895,51.6384,51.7891,292242.0
2020-12-02 09:30:00,61.2,62.34,61.04,61.97,135608.0,51.22,52.1741,51.0861,51.8644,135608.0
2020-12-02 09:40:00,61.99,62.15,61.67,61.84,44717.0,51.8812,52.0151,51.6133,51.7556,44717.0
2020-12-02 09:50:00,61.81,62.14,61.68,62.02,64419.0,51.7305,52.0067,51.6217,51.9063,64419.0
2020-12-02 10:00:00,62.01,62.57,61.98,62.42,53351.0,51.8979,52.3666,51.8728,52.241,53351.0
2020-12-02 10:10:00,62.37,63.0,62.35,62.93,60918.0,52.1992,52.7264,52.1824,52.6679,60918.0
2020-12-02 10:20:00,62.9,63.28,62.83,63.28,50629.0,52.6428,52.9608,52.5842,52.9608,50629.0
2020-12-02 10:30:00,63.34,63.65,63.3,63.58,57295.0,53.011,53.2705,52.9775,53.2119,57295.0
2020-12-02 10:40:00,63.57,64.17,63.51,64.07,110311.0,53.2035,53.7057,53.1533,53.622,110311.0
2020-12-02 10:50:00,64.06,64.74,64.05,64.67,129784.0,53.6136,54.1827,53.6052,54.1241,129784.0
2020-12-02 11:00:00,64.71,64.99,64.52,64.92,86438.0,54.1576,54.3919,53.9986,54.3333,86438.0
2020-12-02 11:10:00,64.91,64.95,64.58,64.61,59149.0,54.325,54.3585,54.0488,54.0739,59149.0
2020-12-02 11:20:00,64.62,64.76,64.44,64.66,61676.0,54.0823,54.1994,53.9316,54.1157,61676.0
2020-12-02 11:30:00,64.67,64.67,64.37,64.61,119365.0,54.1241,54.1241,53.873,54.0739,119365.0
2020-12-02 11:40:00,64.61,64.83,64.1,64.75,64842.0,54.0739,54.258,53.6471,54.1911,64842.0
2020-12-02 11:50:00,64.76,65.06,64.72,64.83,71609.0,54.1994,54.4505,54.166,54.258,71609.0
2020-12-02 12:00:00,64.88,64.9,64.67,64.67,20632.0,54.2999,54.3166,54.1241,54.1241,20632.0
2020-12-02 12:10:00,64.73,65.21,64.7,65.2,80148.0,54.1743,54.5761,54.1492,54.5677,80148.0
2020-12-02 12:20:00,65.22,65.28,65.07,65.07,26597.0,54.5844,54.6346,54.4589,54.4589,26597.0
2020-12-02 12:30:00,65.07,65.28,64.95,65.22,51458.0,54.4589,54.6346,54.3585,54.5844,51458.0
2020-12-02 12:40:00,65.22,65.23,64.8,64.89,49727.0,54.5844,54.5928,54.2329,54.3082,49727.0
2020-12-02 12:50:00,64.89,65.06,64.73,64.81,28452.0,54.3082,54.4505,54.1743,54.2413,28452.0
2020-12-02 13:00:00,64.82,64.95,64.78,64.86,42325.0,54.2497,54.3585,54.2162,54.2831,42325.0
2020-12-02 13:10:00,64.87,64.89,64.69,64.89,24786.0,54.2915,54.3082,54.1409,54.3082,24786.0
2020-12-02 13:20:00,64.9,64.97,64.78,64.86,27410.0,54.3166,54.3752,54.2162,54.2831,27410.0
2020-12-02 13:30:00,64.87,64.94,64.73,64.78,27095.0,54.2915,54.3501,54.1743,54.2162,27095.0
2020-12-02 13:40:00,64.8,64.84,64.53,64.58,26082.0,54.2329,54.2664,54.0069,54.0488,26082.0
2020-12-02 13:50:00,64.56,64.58,64.13,64.13,47283.0,54.0321,54.0488,53.6722,53.6722,47283.0
2020-12-02 14:00:00,64.1,64.5,64.01,64.31,58986.0,53.6471,53.9818,53.5717,53.8228,58986.0
2020-12-02 14:10:00,64.32,64.44,64.15,64.38,61100.0,53.8312,53.9316,53.6889,53.8814,61100.0
2020-12-02 14:20:00,64.41,64.72,64.38,64.69,30169.0,53.9065,54.166,53.8814,54.1409,30169.0
2020-12-02 14:30:00,64.66,64.83,64.65,64.7,29025.0,54.1157,54.258,54.1074,54.1492,29025.0
2020-12-02 14:40:00,64.72,64.76,64.59,64.65,28471.0,54.166,54.1994,54.0572,54.1074,28471.0
2020-12-02 14:50:00,64.66,64.74,64.61,64.67,41458.0,54.1157,54.1827,54.0739,54.1241,41458.0
2020-12-02 15:00:00,64.69,64.77,64.66,64.7,47059.0,54.1409,54.2078,54.1157,54.1492,47059.0
2020-12-02 15:10:00,64.68,64.71,64.48,64.52,45107.0,54.1325,54.1576,53.9651,53.9986,45107.0
2020-12-02 15:20:00,64.52,64.56,64.33,64.54,47141.0,53.9986,54.0321,53.8396,54.0153,47141.0
2020-12-02 15:30:00,64.53,64.73,64.39,64.67,85341.0,54.0069,54.1743,53.8898,54.1241,85341.0
2020-12-02 15:40:00,64.67,64.77,64.64,64.67,142836.0,54.1241,54.2078,54.099,54.1241,142836.0
2020-12-02 15:50:00,64.68,64.74,64.21,64.43,323868.0,54.1325,54.1827,53.7391,53.9233,323868.0
2020-12-03 09:30:00,64.75,64.96,63.84,64.52,68910.0,54.1911,54.3668,53.4295,53.9986,68910.0
2020-12-03 09:40:00,64.59,64.87,64.42,64.85,26116.0,54.0572,54.2915,53.9149,54.2748,26116.0
2020-12-03 09:50:00,64.81,64.9,64.58,64.72,20840.0,54.2413,54.3166,54.0488,54.166,20840.0
2020-12-03 10:00:00,64.68,64.72,64.28,64.3,40030.0,54.1325,54.166,53.7977,53.8145,40030.0
2020-12-03 10:10:00,64.2,65.06,64.16,65.05,109843.0,53.7308,54.4505,53.6973,54.4421,109843.0
2020-12-03 10:20:00,65.05,65.32,64.9,65.29,47501.0,54.4421,54.6681,54.3166,54.643,47501.0
2020-12-03 10:30:00,65.28,65.9,65.27,65.78,54353.0,54.6346,55.1535,54.6263,55.0531,54353.0
2020-12-03 10:40:00,65.78,65.99,65.54,65.54,67591.0,55.0531,55.2289,54.8522,54.8522,67591.0
2020-12-03 10:50:00,65.55,66.33,65.48,66.28,80299.0,54.8606,55.5134,54.802,55.4716,80299.0
2020-12-03 11:00:00,66.34,66.57,66.28,66.35,83854.0,55.5218,55.7143,55.4716,55.5302,83854.0
2020-12-03 11:10:00,66.34,66.44,66.05,66.44,56109.0,55.5218,55.6055,55.2791,55.6055,56109.0
2020-12-03 11:20:00,66.44,66.9,66.38,66.71,65530.0,55.6055,55.9905,55.5553,55.8314,65530.0
2020-12-03 11:30:00,66.7,66.7,66.18,66.34,28879.0,55.8231,55.8231,55.3879,55.5218,28879.0
2020-12-03 11:40:00,66.33,66.43,66.12,66.42,35296.0,55.5134,55.5971,55.3377,55.5887,35296.0
2020-12-03 11:50:00,66.43,66.43,65.76,65.94,44809.0,55.5971,55.5971,55.0364,55.187,44809.0
2020-12-03 12:00:00,65.94,66.02,65.65,65.89,35747.0,55.187,55.254,54.9443,55.1452,35747.0
2020-12-03 12:10:00,65.91,65.97,65.74,65.94,24151.0,55.1619,55.2121,55.0196,55.187,24151.0
2020-12-03 12:20:00,65.93,66.07,65.87,65.91,22660.0,55.1786,55.2958,55.1284,55.1619,22660.0
2020-12-03 12:30:00,65.9,66.08,65.83,65.92,49890.0,55.1535,55.3042,55.095,55.1703,49890.0
2020-12-03 12:40:00,65.9,66.13,65.75,65.99,28659.0,55.1535,55.346,55.028,55.2289,28659.0
2020-12-03 12:50:00,65.98,66.24,65.98,66.24,35394.0,55.2205,55.4381,55.2205,55.4381,35394.0
2020-12-03 13:00:00,66.25,66.43,66.0,66.02,35777.0,55.4465,55.5971,55.2372,55.254,35777.0
2020-12-03 13:10:00,66.05,66.23,65.97,66.1,28954.0,55.2791,55.4297,55.2121,55.3209,28954.0
2020-12-03 13:20:00,66.09,66.28,66.03,66.03,29798.0,55.3126,55.4716,55.2623,55.2623,29798.0
2020-12-03 13:30:00,66.03,66.12,65.87,65.92,31332.0,55.2623,55.3377,55.1284,55.1703,31332.0
2020-12-03 13:40:00,65.88,65.92,65.7,65.73,22835.0,55.1368,55.1703,54.9862,55.0113,22835.0
2020-12-03 13:50:00,65.73,65.89,65.37,65.53,72828.0,55.0113,55.1452,54.71,54.8439,72828.0
2020-12-03 14:00:00,65.5,65.72,65.48,65.6,23052.0,54.8188,55.0029,54.802,54.9025,23052.0
2020-12-03 14:10:00,65.62,65.79,65.62,65.68,51390.0,54.9192,55.0615,54.9192,54.9694,51390.0
2020-12-03 14:20:00,65.67,65.77,65.6,65.76,32672.0,54.961,55.0447,54.9025,55.0364,32672.0
2020-12-03 14:30:00,65.76,65.76,65.55,65.59,14767.0,55.0364,55.0364,54.8606,54.8941,14767.0
2020-12-03 14:40:00,65.56,65.89,65.5,65.78,36971.0,54.869,55.1452,54.8188,55.0531,36971.0
2020-12-03 14:50:00,65.77,65.77,65.58,65.7,20200.0,55.0447,55.0447,54.8857,54.9862,20200.0
2020-12-03 15:00:00,65.66,65.76,65.53,65.53,24831.0,54.9527,55.0364,54.8439,54.8439,24831.0
2020-12-03 15:10:00,65.52,65.87,65.52,65.82,46789.0,54.8355,55.1284,54.8355,55.0866,46789.0
2020-12-03 15:20:00,65.79,65.96,65.77,65.88,37903.0,55.0615,55.2038,55.0447,55.1368,37903.0
2020-12-03 15:30:00,65.87,65.96,65.16,65.16,54567.0,55.1284,55.2038,54.5342,54.5342,54567.0
2020-12-03 15:40:00,65.12,65.16,64.4,65.05,109148.0,54.5007,54.5342,53.8981,54.4421,109148.0
2020-12-03 15:50:00,65.04,65.21,64.76,65.02,211498.0,54.4338,54.5761,54.1994,54.417,211498.0
2020-12-04 09:30:00,66.74,68.19,66.52,67.84,280081.0,55.8566,57.0701,55.6724,56.7772,280081.0
2020-12-04 09:40:00,67.79,68.3,67.41,68.06,142139.0,56.7353,57.1622,56.4173,56.9613,142139.0
2020-12-04 09:50:00,68.09,68.56,67.9,67.96,140008.0,56.9864,57.3798,56.8274,56.8776,140008.0
2020-12-04 10:00:00,67.93,68.71,67.87,68.68,87878.0,56.8525,57.5053,56.8023,57.4802,87878.0
2020-12-04 10:10:00,68.7,68.81,68.27,68.67,61609.0,57.4969,57.589,57.1371,57.4718,61609.0
2020-12-04 10:20:00,68.68,69.2,68.66,69.15,164061.0,57.4802,57.9154,57.4635,57.8736,164061.0
2020-12-04 10:30:00,69.13,69.66,68.98,69.66,128222.0,57.8568,58.3004,57.7313,58.3004,128222.0
2020-12-04 10:40:00,69.63,69.67,69.08,69.25,109033.0,58.2753,58.3088,57.815,57.9572,109033.0
2020-12-04 10:50:00,69.29,69.44,69.04,69.08,42521.0,57.9907,58.1163,57.7815,57.815,42521.0
2020-12-04 11:00:00,69.05,69.11,68.79,68.94,74793.0,57.7899,57.8401,57.5723,57.6978,74793.0
2020-12-04 11:10:00,68.87,69.06,68.83,68.88,26453.0,57.6392,57.7982,57.6057,57.6476,26453.0
2020-12-04 11:20:00,68.85,69.15,68.58,69.09,51325.0,57.6225,57.8736,57.3965,57.8233,51325.0
2020-12-04 11:30:00,69.06,69.3,68.93,69.12,48395.0,57.7982,57.9991,57.6894,57.8484,48395.0
2020-12-04 11:40:00,69.11,69.69,69.11,69.69,56762.0,57.8401,58.3255,57.8401,58.3255,56762.0
2020-12-04 11:50:00,69.69,69.92,69.59,69.62,92820.0,58.3255,58.518,58.2418,58.2669,92820.0
2020-12-04 12:00:00,69.59,69.74,69.26,69.26,59382.0,58.2418,58.3673,57.9656,57.9656,59382.0
2020-12-04 12:10:00,69.28,69.29,68.86,68.9,35192.0,57.9824,57.9907,57.6308,57.6643,35192.0
2020-12-04 12:20:00,68.87,69.0,68.78,68.99,49252.0,57.6392,57.748,57.5639,57.7396,49252.0
2020-12-04 12:30:00,69.0,69.11,68.64,68.68,36021.0,57.748,57.8401,57.4467,57.4802,36021.0
2020-12-04 12:40:00,68.7,68.96,68.7,68.9,40676.0,57.4969,57.7145,57.4969,57.6643,40676.0
2020-12-04 12:50:00,68.89,69.07,68.77,69.04,63445.0,57.656,57.8066,57.5555,57.7815,63445.0
2020-12-04 13:00:00,69.07,69.26,69.01,69.03,41306.0,57.8066,57.9656,57.7564,57.7731,41306.0
2020-12-04 13:10:00,69.04,69.2,68.88,69.08,46100.0,57.7815,57.9154,57.6476,57.815,46100.0
2020-12-04 13:20:00,69.08,69.22,68.98,69.11,34980.0,57.815,57.9321,57.7313,57.8401,34980.0
2020-12-04 13:30:00,69.07,69.31,69.0,69.19,22029.0,57.8066,58.0075,57.748,57.907,22029.0
2020-12-04 13:40:00,69.22,69.26,69.01,69.15,51211.0,57.9321,57.9656,57.7564,57.8736,51211.0
2020-12-04 13:50:00,69.17,69.23,69.02,69.11,65420.0,57.8903,57.9405,57.7648,57.8401,65420.0
2020-12-04 14:00:00,69.12,69.43,69.11,69.4,56139.0,57.8484,58.1079,57.8401,58.0828,56139.0
2020-12-04 14:10:00,69.37,69.54,69.27,69.48,65261.0,58.0577,58.2,57.974,58.1497,65261.0
2020-12-04 14:20:00,69.48,69.71,69.42,69.64,51806.0,58.1497,58.3422,58.0995,58.2836,51806.0
2020-12-04 14:30:00,69.64,69.71,69.28,69.36,46970.0,58.2836,58.3422,57.9824,58.0493,46970.0
2020-12-04 14:40:00,69.38,69.65,69.35,69.5,41075.0,58.066,58.292,58.0409,58.1665,41075.0
2020-12-04 14:50:00,69.5,69.56,69.27,69.43,35726.0,58.1665,58.2167,57.974,58.1079,35726.0
2020-12-04 15:00:00,69.45,69.47,69.05,69.09,50016.0,58.1246,58.1414,57.7899,57.8233,50016.0
2020-12-04 15:10:00,69.09,69.1,68.75,68.89,50515.0,57.8233,57.8317,57.5388,57.656,50515.0
2020-12-04 15:20:00,68.88,68.94,68.54,68.79,58096.0,57.6476,57.6978,57.363,57.5723,58096.0
2020-12-04 15:30:00,68.81,69.12,68.72,68.95,84000.0,57.589,57.8484,57.5137,57.7062,84000.0
2020-12-04 15:40:00,68.94,69.22,68.9,69.07,89059.0,57.6978,57.9321,57.6643,57.8066,89059.0
2020-12-04 15:50:00,69.13,69.34,69.05,69.34,308499.0,57.8568,58.0326,57.7899,58.0326,308499.0
2020-12-07 09:30:00,68.59,68.59,68.59,68.59,0.0,57.4049,57.4049,57.4049,57.4049,0.0
2020-12-07 09:40:00,68.72,69.1,66.41,67.02,47125.0,57.5137,57.8317,55.5804,56.0909,47125.0
2020-12-07 09:50:00,67.09,67.26,66.75,67.14,61239.0,56.1495,56.2918,55.8649,56.1913,61239.0
2020-12-07 10:00:00,67.06,67.3,66.75,67.11,56493.0,56.1244,56.3252,55.8649,56.1662,56493.0
2020-12-07 10:10:00,67.11,67.38,67.05,67.26,61918.0,56.1662,56.3922,56.116,56.2918,61918.0
2020-12-07 10:20:00,67.27,67.43,67.0,67.42,31906.0,56.3001,56.434,56.0742,56.4257,31906.0
2020-12-07 10:30:00,67.42,67.87,67.37,67.87,81695.0,56.4257,56.8023,56.3838,56.8023,81695.0
2020-12-07 10:40:00,67.92,68.14,67.78,68.12,61167.0,56.8441,57.0283,56.727,57.0115,61167.0
2020-12-07 10:50:00,68.16,68.37,68.02,68.26,43420.0,57.045,57.2207,56.9278,57.1287,43420.0
2020-12-07 11:00:00,68.26,68.45,68.2,68.33,85969.0,57.1287,57.2877,57.0785,57.1873,85969.0
2020-12-07 11:10:00,68.29,68.66,68.24,68.59,33216.0,57.1538,57.4635,57.1119,57.4049,33216.0
2020-12-07 11:20:00,68.57,68.7,68.5,68.62,44134.0,57.3881,57.4969,57.3296,57.43,44134.0
2020-12-07 11:30:00,68.62,68.81,68.59,68.68,24149.0,57.43,57.589,57.4049,57.4802,24149.0
2020-12-07 11:40:00,68.69,68.8,68.24,68.33,44028.0,57.4886,57.5806,57.1119,57.1873,44028.0
2020-12-07 11:50:00,68.29,68.54,68.22,68.53,40933.0,57.1538,57.363,57.0952,57.3547,40933.0
2020-12-07 12:00:00,68.55,68.58,68.3,68.44,14733.0,57.3714,57.3965,57.1622,57.2793,14733.0
2020-12-07 12:10:00,68.44,68.54,68.25,68.52,37845.0,57.2793,57.363,57.1203,57.3463,37845.0
2020-12-07 12:20:00,68.44,68.46,67.98,68.09,25943.0,57.2793,57.2961,56.8943,56.9864,25943.0
2020-12-07 12:30:00,68.08,68.08,67.89,68.03,22615.0,56.978,56.978,56.819,56.9362,22615.0
2020-12-07 12:40:00,67.96,68.06,67.89,67.93,13663.0,56.8776,56.9613,56.819,56.8525,13663.0
2020-12-07 12:50:00,67.94,68.08,67.94,68.02,16476.0,56.8609,56.978,56.8609,56.9278,16476.0
2020-12-07 13:00:00,67.98,68.09,67.79,68.07,35269.0,56.8943,56.9864,56.7353,56.9697,35269.0
2020-12-07 13:10:00,68.05,68.1,67.71,67.74,18249.0,56.9529,56.9948,56.6684,56.6935,18249.0
2020-12-07 13:20:00,67.7,67.93,67.63,67.63,31250.0,56.66,56.8525,56.6014,56.6014,31250.0
2020-12-07 13:30:00,67.65,67.73,67.46,67.48,38134.0,56.6182,56.6851,56.4591,56.4759,38134.0
2020-12-07 13:40:00,67.47,67.48,67.15,67.36,27651.0,56.4675,56.4759,56.1997,56.3755,27651.0
2020-12-07 13:50:00,67.37,67.47,67.21,67.3,38843.0,56.3838,56.4675,56.2499,56.3252,38843.0
2020-12-07 14:00:00,67.31,67.54,67.26,67.51,41999.0,56.3336,56.5261,56.2918,56.501,41999.0
2020-12-07 14:10:00,67.51,67.57,67.35,67.53,57349.0,56.501,56.5512,56.3671,56.5177,57349.0
2020-12-07 14:20:00,67.55,67.65,67.5,67.62,40354.0,56.5345,56.6182,56.4926,56.5931,40354.0
2020-12-07 14:30:00,67.62,67.64,67.29,67.45,26357.0,56.5931,56.6098,56.3169,56.4508,26357.0
2020-12-07 14:40:00,67.45,67.52,67.3,67.52,28927.0,56.4508,56.5094,56.3252,56.5094,28927.0
2020-12-07 14:50:00,67.5,67.54,67.24,67.26,42235.0,56.4926,56.5261,56.275,56.2918,42235.0
2020-12-07 15:00:00,67.27,67.3,67.05,67.13,39294.0,56.3001,56.3252,56.116,56.183,39294.0
2020-12-07 15:10:00,67.13,67.32,67.05,67.32,26684.0,56.183,56.342,56.116,56.342,26684.0
2020-12-07 15:20:00,67.3,67.35,67.17,67.32,37866.0,56.3252,56.3671,56.2164,56.342,37866.0
2020-12-07 15:30:00,67.32,67.46,67.17,67.21,52537.0,56.342,56.4591,56.2164,56.2499,52537.0
2020-12-07 15:40:00,67.21,67.22,66.77,66.81,103922.0,56.2499,56.2583,55.8817,55.9151,103922.0
2020-12-07 15:50:00,66.78,67.25,66.78,67.09,229222.0,55.89,56.2834,55.89,56.1495,229222.0
2020-12-08 09:30:00,66.06,67.82,66.06,67.74,94368.0,55.2874,56.7604,55.2874,56.6935,94368.0
2020-12-08 09:40:00,67.75,67.75,67.05,67.48,19143.0,56.7019,56.7019,56.116,56.4759,19143.0
2020-12-08 09:50:00,67.46,67.87,67.42,67.62,47503.0,56.4591,56.8023,56.4257,56.5931,47503.0
2020-12-08 10:00:00,67.65,67.71,67.11,67.44,29301.0,56.6182,56.6684,56.1662,56.4424,29301.0
2020-12-08 10:10:00,67.46,67.89,67.44,67.87,43701.0,56.4591,56.819,56.4424,56.8023,43701.0
2020-12-08 10:20:00,67.88,68.46,67.66,68.45,46807.0,56.8107,57.2961,56.6265,57.2877,46807.0
2020-12-08 10:30:00,68.45,68.8,68.35,68.61,74142.0,57.2877,57.5806,57.204,57.4216,74142.0
2020-12-08 10:40:00,68.65,68.78,68.35,68.55,65437.0,57.4551,57.5639,57.204,57.3714,65437.0
2020-12-08 10:50:00,68.56,68.8,68.4,68.75,56472.0,57.3798,57.5806,57.2459,57.5388,56472.0
2020-12-08 11:00:00,68.78,68.95,68.59,68.66,72714.0,57.5639,57.7062,57.4049,57.4635,72714.0
2020-12-08 11:10:00,68.68,69.08,68.45,68.72,91727.0,57.4802,57.815,57.2877,57.5137,91727.0
2020-12-08 11:20:00,68.76,68.96,68.55,68.69,46511.0,57.5472,57.7145,57.3714,57.4886,46511.0
2020-12-08 11:30:00,68.71,68.77,68.36,68.38,29513.0,57.5053,57.5555,57.2124,57.2291,29513.0
2020-12-08 11:40:00,68.37,68.43,68.17,68.2,26829.0,57.2207,57.271,57.0534,57.0785,26829.0
2020-12-08 11:50:00,68.17,68.24,68.02,68.18,40711.0,57.0534,57.1119,56.9278,57.0617,40711.0
2020-12-08 12:00:00,68.15,68.25,67.87,68.18,38835.0,57.0366,57.1203,56.8023,57.0617,38835.0
2020-12-08 12:10:00,68.21,68.41,68.09,68.28,29585.0,57.0868,57.2542,56.9864,57.1454,29585.0
2020-12-08 12:20:00,68.3,68.33,68.19,68.22,19119.0,57.1622,57.1873,57.0701,57.0952,19119.0
2020-12-08 12:30:00,68.17,68.28,68.04,68.04,20553.0,57.0534,57.1454,56.9446,56.9446,20553.0
2020-12-08 12:40:00,68.05,68.25,68.03,68.06,17954.0,56.9529,57.1203,56.9362,56.9613,17954.0
2020-12-08 12:50:00,68.07,68.19,67.77,67.83,21744.0,56.9697,57.0701,56.7186,56.7688,21744.0
2020-12-08 13:00:00,67.83,67.86,67.63,67.64,26801.0,56.7688,56.7939,56.6014,56.6098,26801.0
2020-12-08 13:10:00,67.66,67.78,67.59,67.72,13434.0,56.6265,56.727,56.5679,56.6767,13434.0
2020-12-08 13:20:00,67.74,67.78,67.48,67.53,19265.0,56.6935,56.727,56.4759,56.5177,19265.0
2020-12-08 13:30:00,67.5,67.59,67.39,67.41,23449.0,56.4926,56.5679,56.4006,56.4173,23449.0
2020-12-08 13:40:00,67.43,67.69,67.36,67.67,22359.0,56.434,56.6516,56.3755,56.6349,22359.0
2020-12-08 13:50:00,67.58,67.63,67.35,67.43,27848.0,56.5596,56.6014,56.3671,56.434,27848.0
2020-12-08 14:00:00,67.46,67.78,67.34,67.78,25393.0,56.4591,56.727,56.3587,56.727,25393.0
2020-12-08 14:10:00,67.75,67.87,67.61,67.8,28593.0,56.7019,56.8023,56.5847,56.7437,28593.0
2020-12-08 14:20:00,67.77,67.82,67.48,67.53,17500.0,56.7186,56.7604,56.4759,56.5177,17500.0
2020-12-08 14:30:00,67.55,67.57,67.35,67.41,17827.0,56.5345,56.5512,56.3671,56.4173,17827.0
2020-12-08 14:40:00,67.41,67.41,67.18,67.28,33075.0,56.4173,56.4173,56.2248,56.3085,33075.0
2020-12-08 14:50:00,67.28,67.29,67.17,67.17,24519.0,56.3085,56.3169,56.2164,56.2164,24519.0
2020-12-08 15:00:00,67.21,67.23,67.05,67.17,46861.0,56.2499,56.2667,56.116,56.2164,46861.0
2020-12-08 15:10:00,67.13,67.26,67.02,67.26,16846.0,56.183,56.2918,56.0909,56.2918,16846.0
2020-12-08 15:20:00,67.24,67.35,67.18,67.2,28108.0,56.275,56.3671,56.2248,56.2415,28108.0
2020-12-08 15:30:00,67.19,67.32,67.12,67.2,38107.0,56.2332,56.342,56.1746,56.2415,38107.0
2020-12-08 15:40:00,67.19,67.53,67.15,67.23,83980.0,56.2332,56.5177,56.1997,56.2667,83980.0
2020-12-08 15:50:00,67.18,67.46,67.18,67.39,230824.0,56.2248,56.4591,56.2248,56.4006,230824.0
2020-12-09 09:30:00,68.46,69.08,68.44,68.69,109676.0,57.2961,57.815,57.2793,57.4886,109676.0
2020-12-09 09:40:00,68.76,69.38,68.57,68.57,69426.0,57.5472,58.066,57.3881,57.3881,69426.0
2020-12-09 09:50:00,68.56,69.29,68.46,69.23,30972.0,57.3798,57.9907,57.2961,57.9405,30972.0
2020-12-09 10:00:00,69.2,69.96,69.16,69.91,98496.0,57.9154,58.5515,57.8819,58.5096,98496.0
2020-12-09 10:10:00,69.99,70.1,69.17,69.92,102696.0,58.5766,58.6686,57.8903,58.518,102696.0
2020-12-09 10:20:00,69.86,69.9,68.83,69.28,93700.0,58.4678,58.5012,57.6057,57.9824,93700.0
2020-12-09 10:30:00,69.19,69.21,68.03,68.24,70051.0,57.907,57.9238,56.9362,57.1119,70051.0
2020-12-09 10:40:00,68.27,68.35,67.88,68.11,40345.0,57.1371,57.204,56.8107,57.0031,40345.0
2020-12-09 10:50:00,68.04,68.12,67.76,67.77,55239.0,56.9446,57.0115,56.7102,56.7186,55239.0
2020-12-09 11:00:00,67.76,67.79,66.98,67.23,67557.0,56.7102,56.7353,56.0574,56.2667,67557.0
2020-12-09 11:10:00,67.28,67.69,67.25,67.48,37818.0,56.3085,56.6516,56.2834,56.4759,37818.0
2020-12-09 11:20:00,67.46,67.63,67.38,67.43,27667.0,56.4591,56.6014,56.3922,56.434,27667.0
2020-12-09 11:30:00,67.47,67.53,67.18,67.33,33867.0,56.4675,56.5177,56.2248,56.3503,33867.0
2020-12-09 11:40:00,67.34,67.86,67.31,67.7,30471.0,56.3587,56.7939,56.3336,56.66,30471.0
2020-12-09 11:50:00,67.75,68.15,67.44,68.07,47042.0,56.7019,57.0366,56.4424,56.9697,47042.0
2020-12-09 12:00:00,68.07,68.41,68.07,68.37,34112.0,56.9697,57.2542,56.9697,57.2207,34112.0
2020-12-09 12:10:00,68.37,68.5,68.28,68.42,35637.0,57.2207,57.3296,57.1454,57.2626,35637.0
2020-12-09 12:20:00,68.41,68.55,68.26,68.28,36466.0,57.2542,57.3714,57.1287,57.1454,36466.0
2020-12-09 12:30:00,68.26,68.45,68.17,68.44,17731.0,57.1287,57.2877,57.0534,57.2793,17731.0
2020-12-09 12:40:00,68.37,68.46,68.18,68.23,31936.0,57.2207,57.2961,57.0617,57.1036,31936.0
2020-12-09 12:50:00,68.21,68.34,68.04,68.19,125142.0,57.0868,57.1956,56.9446,57.0701,125142.0
2020-12-09 13:00:00,68.13,68.14,67.75,67.91,26973.0,57.0199,57.0283,56.7019,56.8358,26973.0
2020-12-09 13:10:00,67.91,68.09,67.86,67.95,23421.0,56.8358,56.9864,56.7939,56.8692,23421.0
2020-12-09 13:20:00,67.99,68.0,67.54,67.66,26145.0,56.9027,56.9111,56.5261,56.6265,26145.0
2020-12-09 13:30:00,67.61,67.61,67.28,67.53,37999.0,56.5847,56.5847,56.3085,56.5177,37999.0
2020-12-09 13:40:00,67.52,67.87,67.48,67.81,57106.0,56.5094,56.8023,56.4759,56.7521,57106.0
2020-12-09 13:50:00,67.79,67.79,67.34,67.35,63603.0,56.7353,56.7353,56.3587,56.3671,63603.0
2020-12-09 14:00:00,67.36,67.65,67.21,67.65,35097.0,56.3755,56.6182,56.2499,56.6182,35097.0
2020-12-09 14:10:00,67.66,67.72,67.45,67.64,43468.0,56.6265,56.6767,56.4508,56.6098,43468.0
2020-12-09 14:20:00,67.63,68.25,67.59,68.2,65381.0,56.6014,57.1203,56.5679,57.0785,65381.0
2020-12-09 14:30:00,68.17,68.28,67.97,68.11,46590.0,57.0534,57.1454,56.886,57.0031,46590.0
2020-12-09 14:40:00,68.1,68.11,67.83,68.0,39095.0,56.9948,57.0031,56.7688,56.9111,39095.0
2020-12-09 14:50:00,68.04,68.34,67.97,68.27,49230.0,56.9446,57.1956,56.886,57.1371,49230.0
2020-12-09 15:00:00,68.2,68.33,68.12,68.22,62011.0,57.0785,57.1873,57.0115,57.0952,62011.0
2020-12-09 15:10:00,68.18,68.24,67.88,67.97,50714.0,57.0617,57.1119,56.8107,56.886,50714.0
2020-12-09 15:20:00,67.99,68.06,67.65,67.7,42968.0,56.9027,56.9613,56.6182,56.66,42968.0
2020-12-09 15:30:00,67.69,68.19,67.68,68.0,85282.0,56.6516,57.0701,56.6433,56.9111,85282.0
2020-12-09 15:40:00,68.0,68.54,68.0,68.48,143464.0,56.9111,57.363,56.9111,57.3128,143464.0
2020-12-09 15:50:00,68.44,68.85,68.44,68.72,324664.0,57.2793,57.6225,57.2793,57.5137,324664.0
2020-12-10 09:30:00,68.09,70.08,68.09,70.08,124383.0,56.9864,58.6519,56.9864,58.6519,124383.0
2020-12-10 09:40:00,70.07,70.27,69.44,69.8,44562.0,58.6435,58.8109,58.1163,58.4176,44562.0
2020-12-10 09:50:00,69.78,70.25,69.7,70.17,97423.0,58.4008,58.7942,58.3339,58.7272,97423.0
2020-12-10 10:00:00,70.18,70.36,69.91,70.06,75076.0,58.7356,58.8862,58.5096,58.6352,75076.0
2020-12-10 10:10:00,70.1,70.62,70.07,70.56,78295.0,58.6686,59.1038,58.6435,59.0536,78295.0
2020-12-10 10:20:00,70.59,71.2,70.57,71.05,104818.0,59.0787,59.5893,59.062,59.4637,104818.0
2020-12-10 10:30:00,71.12,71.42,70.89,71.24,44687.0,59.5223,59.7734,59.3298,59.6227,44687.0
2020-12-10 10:40:00,71.24,71.62,71.15,71.25,56387.0,59.6227,59.9408,59.5474,59.6311,56387.0
2020-12-10 10:50:00,71.25,71.65,71.25,71.65,54468.0,59.6311,59.9659,59.6311,59.9659,54468.0
2020-12-10 11:00:00,71.63,71.66,71.17,71.28,66818.0,59.9491,59.9742,59.5641,59.6562,66818.0
2020-12-10 11:10:00,71.27,71.62,71.2,71.55,74023.0,59.6478,59.9408,59.5893,59.8822,74023.0
2020-12-10 11:20:00,71.59,71.7,71.37,71.47,94256.0,59.9157,60.0077,59.7315,59.8152,94256.0
2020-12-10 11:30:00,71.45,71.45,70.9,71.06,129505.0,59.7985,59.7985,59.3382,59.4721,129505.0
2020-12-10 11:40:00,71.03,71.1,70.66,70.67,34232.0,59.447,59.5056,59.1373,59.1457,34232.0
2020-12-10 11:50:00,70.58,70.59,70.03,70.45,45010.0,59.0704,59.0787,58.61,58.9616,45010.0
2020-12-10 12:00:00,70.46,70.89,70.45,70.89,32647.0,58.9699,59.3298,58.9616,59.3298,32647.0
2020-12-10 12:10:00,70.93,70.99,70.78,70.93,18508.0,59.3633,59.4135,59.2377,59.3633,18508.0
2020-12-10 12:20:00,70.91,71.08,70.86,70.95,17796.0,59.3465,59.4888,59.3047,59.38,17796.0
2020-12-10 12:30:00,70.99,71.06,70.79,70.87,25659.0,59.4135,59.4721,59.2461,59.3131,25659.0
2020-12-10 12:40:00,70.95,70.99,70.75,70.8,34264.0,59.38,59.4135,59.2126,59.2545,34264.0
2020-12-10 12:50:00,70.75,70.84,70.69,70.73,37245.0,59.2126,59.288,59.1624,59.1959,37245.0
2020-12-10 13:00:00,70.7,70.74,70.4,70.5,39148.0,59.1708,59.2043,58.9197,59.0034,39148.0
2020-12-10 13:10:00,70.57,70.75,70.56,70.61,27417.0,59.062,59.2126,59.0536,59.0955,27417.0
2020-12-10 13:20:00,70.57,70.85,70.5,70.66,94199.0,59.062,59.2963,59.0034,59.1373,94199.0
2020-12-10 13:30:00,70.67,71.21,70.67,71.13,59472.0,59.1457,59.5976,59.1457,59.5307,59472.0
2020-12-10 13:40:00,71.11,71.26,70.9,71.19,34850.0,59.5139,59.6395,59.3382,59.5809,34850.0
2020-12-10 13:50:00,71.19,71.23,70.81,70.81,30560.0,59.5809,59.6144,59.2629,59.2629,30560.0
2020-12-10 14:00:00,70.84,70.87,70.65,70.65,17178.0,59.288,59.3131,59.1289,59.1289,17178.0
2020-12-10 14:10:00,70.63,70.71,70.29,70.61,36734.0,59.1122,59.1792,58.8277,59.0955,36734.0
2020-12-10 14:20:00,70.6,70.63,70.44,70.52,26014.0,59.0871,59.1122,58.9532,59.0201,26014.0
2020-12-10 14:30:00,70.46,70.84,70.4,70.74,27715.0,58.9699,59.288,58.9197,59.2043,27715.0
2020-12-10 14:40:00,70.73,70.76,70.55,70.64,15071.0,59.1959,59.221,59.0453,59.1206,15071.0
2020-12-10 14:50:00,70.63,70.77,70.56,70.63,20466.0,59.1122,59.2294,59.0536,59.1122,20466.0
2020-12-10 15:00:00,70.65,70.86,70.61,70.78,22543.0,59.1289,59.3047,59.0955,59.2377,22543.0
2020-12-10 15:10:00,70.78,70.87,70.62,70.79,30994.0,59.2377,59.3131,59.1038,59.2461,30994.0
2020-12-10 15:20:00,70.73,70.85,70.64,70.76,36283.0,59.1959,59.2963,59.1206,59.221,36283.0
2020-12-10 15:30:00,70.8,70.96,70.51,70.58,47900.0,59.2545,59.3884,59.0118,59.0704,47900.0
2020-12-10 15:40:00,70.55,70.9,70.55,70.68,60636.0,59.0453,59.3382,59.0453,59.1541,60636.0
2020-12-10 15:50:00,70.69,70.9,70.63,70.86,210819.0,59.1624,59.3382,59.1122,59.3047,210819.0
2020-12-11 09:30:00,70.2,70.31,69.38,70.26,141939.0,58.7523,58.8444,58.066,58.8025,141939.0
2020-12-11 09:40:00,70.26,70.43,69.42,69.54,44066.0,58.8025,58.9448,58.0995,58.2,44066.0
2020-12-11 09:50:00,69.55,70.03,69.46,69.97,32225.0,58.2083,58.61,58.133,58.5598,32225.0
2020-12-11 10:00:00,69.97,70.37,69.58,69.58,27691.0,58.5598,58.8946,58.2334,58.2334,27691.0
2020-12-11 10:10:00,69.67,69.87,69.3,69.87,27284.0,58.3088,58.4761,57.9991,58.4761,27284.0
2020-12-11 10:20:00,69.82,69.9,69.46,69.46,22809.0,58.4343,58.5012,58.133,58.133,22809.0
2020-12-11 10:30:00,69.48,69.94,69.48,69.67,33603.0,58.1497,58.5347,58.1497,58.3088,33603.0
2020-12-11 10:40:00,69.77,69.87,69.54,69.69,26762.0,58.3924,58.4761,58.2,58.3255,26762.0
2020-12-11 10:50:00,69.62,69.86,69.59,69.69,41152.0,58.2669,58.4678,58.2418,58.3255,41152.0
2020-12-11 11:00:00,69.67,69.83,69.41,69.46,31390.0,58.3088,58.4427,58.0912,58.133,31390.0
2020-12-11 11:10:00,69.53,69.67,69.45,69.58,20864.0,58.1916,58.3088,58.1246,58.2334,20864.0
2020-12-11 11:20:00,69.59,69.64,69.3,69.32,46358.0,58.2418,58.2836,57.9991,58.0158,46358.0
2020-12-11 11:30:00,69.33,69.38,68.99,69.04,71281.0,58.0242,58.066,57.7396,57.7815,71281.0
2020-12-11 11:40:00,69.01,69.14,68.7,68.95,59286.0,57.7564,57.8652,57.4969,57.7062,59286.0
2020-12-11 11:50:00,68.97,69.07,68.74,69.01,81529.0,57.7229,57.8066,57.5304,57.7564,81529.0
2020-12-11 12:00:00,69.03,69.33,69.01,69.17,93953.0,57.7731,58.0242,57.7564,57.8903,93953.0
2020-12-11 12:10:00,69.17,69.18,68.61,68.61,55135.0,57.8903,57.8987,57.4216,57.4216,55135.0
2020-12-11 12:20:00,68.63,68.95,68.45,68.95,35402.0,57.4384,57.7062,57.2877,57.7062,35402.0
2020-12-11 12:30:00,68.92,68.99,68.58,68.71,60264.0,57.6811,57.7396,57.3965,57.5053,60264.0
2020-12-11 12:40:00,68.69,69.0,68.69,69.0,13402.0,57.4886,57.748,57.4886,57.748,13402.0
2020-12-11 12:50:00,68.97,69.04,68.82,68.98,19562.0,57.7229,57.7815,57.5974,57.7313,19562.0
2020-12-11 13:00:00,68.94,69.08,68.79,68.84,11524.0,57.6978,57.815,57.5723,57.6141,11524.0
2020-12-11 13:10:00,68.81,69.02,68.73,68.73,13604.0,57.589,57.7648,57.522,57.522,13604.0
2020-12-11 13:20:00,68.73,68.92,68.64,68.9,10029.0,57.522,57.6811,57.4467,57.6643,10029.0
2020-12-11 13:30:00,68.9,69.09,68.88,69.06,18785.0,57.6643,57.8233,57.6476,57.7982,18785.0
2020-12-11 13:40:00,69.0,69.04,68.8,68.96,23068.0,57.748,57.7815,57.5806,57.7145,23068.0
2020-12-11 13:50:00,68.87,69.25,68.87,69.25,103831.0,57.6392,57.9572,57.6392,57.9572,103831.0
2020-12-11 14:00:00,69.25,69.27,69.0,69.13,18428.0,57.9572,57.974,57.748,57.8568,18428.0
2020-12-11 14:10:00,69.15,69.45,69.12,69.42,23414.0,57.8736,58.1246,57.8484,58.0995,23414.0
2020-12-11 14:20:00,69.41,69.45,69.18,69.27,23581.0,58.0912,58.1246,57.8987,57.974,23581.0
2020-12-11 14:30:00,69.33,69.46,69.2,69.42,23097.0,58.0242,58.133,57.9154,58.0995,23097.0
2020-12-11 14:40:00,69.46,69.57,69.39,69.55,27499.0,58.133,58.2251,58.0744,58.2083,27499.0
2020-12-11 14:50:00,69.55,69.56,69.37,69.47,30019.0,58.2083,58.2167,58.0577,58.1414,30019.0
2020-12-11 15:00:00,69.48,69.57,69.28,69.37,53296.0,58.1497,58.2251,57.9824,58.0577,53296.0
2020-12-11 15:10:00,69.38,69.7,69.35,69.67,37659.0,58.066,58.3339,58.0409,58.3088,37659.0
2020-12-11 15:20:00,69.66,69.79,69.56,69.6,35070.0,58.3004,58.4092,58.2167,58.2502,35070.0
2020-12-11 15:30:00,69.6,69.67,69.45,69.45,41746.0,58.2502,58.3088,58.1246,58.1246,41746.0
2020-12-11 15:40:00,69.45,69.53,69.24,69.3,71712.0,58.1246,58.1916,57.9489,57.9991,71712.0
2020-12-11 15:50:00,69.29,69.61,69.29,69.52,164989.0,57.9907,58.2585,57.9907,58.1832,164989.0
2020-12-14 09:30:00,69.84,70.55,69.49,70.1,166270.0,58.451,59.0453,58.1581,58.6686,166270.0
2020-12-14 09:40:00,70.06,70.34,69.63,69.68,71821.0,58.6352,58.8695,58.2753,58.3171,71821.0
2020-12-14 09:50:00,69.68,70.0,69.22,69.23,75404.0,58.3171,58.5849,57.9321,57.9405,75404.0
2020-12-14 10:00:00,69.23,69.31,68.81,68.9,49046.0,57.9405,58.0075,57.589,57.6643,49046.0
2020-12-14 10:10:00,68.96,69.06,68.5,68.5,33053.0,57.7145,57.7982,57.3296,57.3296,33053.0
2020-12-14 10:20:00,68.5,68.54,68.13,68.3,51980.0,57.3296,57.363,57.0199,57.1622,51980.0
2020-12-14 10:30:00,68.35,68.52,68.02,68.13,80398.0,57.204,57.3463,56.9278,57.0199,80398.0
2020-12-14 10:40:00,68.13,68.13,67.34,67.41,79589.0,57.0199,57.0199,56.3587,56.4173,79589.0
2020-12-14 10:50:00,67.38,67.42,67.1,67.28,40673.0,56.3922,56.4257,56.1579,56.3085,40673.0
2020-12-14 11:00:00,67.24,67.5,67.06,67.33,47299.0,56.275,56.4926,56.1244,56.3503,47299.0
2020-12-14 11:10:00,67.35,67.68,67.33,67.66,31675.0,56.3671,56.6433,56.3503,56.6265,31675.0
2020-12-14 11:20:00,67.69,67.81,67.3,67.37,43054.0,56.6516,56.7521,56.3252,56.3838,43054.0
2020-12-14 11:30:00,67.34,67.79,67.28,67.5,42562.0,56.3587,56.7353,56.3085,56.4926,42562.0
2020-12-14 11:40:00,67.52,67.71,67.39,67.67,29650.0,56.5094,56.6684,56.4006,56.6349,29650.0
2020-12-14 11:50:00,67.73,67.8,67.53,67.56,27925.0,56.6851,56.7437,56.5177,56.5428,27925.0
2020-12-14 12:00:00,67.54,67.74,67.53,67.66,34801.0,56.5261,56.6935,56.5177,56.6265,34801.0
2020-12-14 12:10:00,67.66,67.89,67.35,67.35,30420.0,56.6265,56.819,56.3671,56.3671,30420.0
2020-12-14 12:20:00,67.35,67.7,67.31,67.7,28609.0,56.3671,56.66,56.3336,56.66,28609.0
2020-12-14 12:30:00,67.66,67.67,67.46,67.6,23697.0,56.6265,56.6349,56.4591,56.5763,23697.0
2020-12-14 12:40:00,67.61,67.62,67.21,67.21,35199.0,56.5847,56.5931,56.2499,56.2499,35199.0
2020-12-14 12:50:00,67.25,67.63,67.23,67.49,28622.0,56.2834,56.6014,56.2667,56.4843,28622.0
2020-12-14 13:00:00,67.45,67.64,67.39,67.45,27787.0,56.4508,56.6098,56.4006,56.4508,27787.0
2020-12-14 13:10:00,67.46,67.51,67.32,67.45,27829.0,56.4591,56.501,56.342,56.4508,27829.0
2020-12-14 13:20:00,67.48,67.51,67.32,67.45,24238.0,56.4759,56.501,56.342,56.4508,24238.0
2020-12-14 13:30:00,67.44,67.81,67.42,67.71,34586.0,56.4424,56.7521,56.4257,56.6684,34586.0
2020-12-14 13:40:00,67.7,67.7,67.37,67.4,19625.0,56.66,56.66,56.3838,56.4089,19625.0
2020-12-14 13:50:00,67.38,67.62,67.32,67.48,29361.0,56.3922,56.5931,56.342,56.4759,29361.0
2020-12-14 14:00:00,67.54,67.64,67.43,67.5,16557.0,56.5261,56.6098,56.434,56.4926,16557.0
2020-12-14 14:10:00,67.46,67.5,67.28,67.39,24747.0,56.4591,56.4926,56.3085,56.4006,24747.0
2020-12-14 14:20:00,67.39,67.53,67.32,67.5,20224.0,56.4006,56.5177,56.342,56.4926,20224.0
2020-12-14 14:30:00,67.48,67.48,67.31,67.43,18122.0,56.4759,56.4759,56.3336,56.434,18122.0
2020-12-14 14:40:00,67.44,67.45,67.17,67.3,34507.0,56.4424,56.4508,56.2164,56.3252,34507.0
2020-12-14 14:50:00,67.3,67.51,67.21,67.35,35344.0,56.3252,56.501,56.2499,56.3671,35344.0
2020-12-14 15:00:00,67.34,67.41,67.25,67.35,34947.0,56.3587,56.4173,56.2834,56.3671,34947.0
2020-12-14 15:10:00,67.36,67.44,67.23,67.25,47574.0,56.3755,56.4424,56.2667,56.2834,47574.0
2020-12-14 15:20:00,67.24,67.59,67.21,67.42,46406.0,56.275,56.5679,56.2499,56.4257,46406.0
2020-12-14 15:30:00,67.42,67.42,67.01,67.01,64232.0,56.4257,56.4257,56.0825,56.0825,64232.0
2020-12-14 15:40:00,67.0,67.19,66.86,67.09,85739.0,56.0742,56.2332,55.957,56.1495,85739.0
2020-12-14 15:50:00,67.08,67.38,67.0,67.15,169882.0,56.1411,56.3922,56.0742,56.1997,169882.0
2020-12-15 09:30:00,67.16,67.9,66.81,67.37,203579.0,56.2081,56.8274,55.9151,56.3838,203579.0
2020-12-15 09:40:00,67.37,67.94,66.9,67.08,64845.0,56.3838,56.8609,55.9905,56.1411,64845.0
2020-12-15 09:50:00,67.01,67.19,66.55,66.59,71191.0,56.0825,56.2332,55.6975,55.731,71191.0
2020-12-15 10:00:00,66.55,67.26,66.42,67.11,59724.0,55.6975,56.2918,55.5887,56.1662,59724.0
2020-12-15 10:10:00,67.11,67.14,66.71,66.81,40319.0,56.1662,56.1913,55.8314,55.9151,40319.0
2020-12-15 10:20:00,66.77,66.77,66.25,66.5,55330.0,55.8817,55.8817,55.4465,55.6557,55330.0
2020-12-15 10:30:00,66.47,66.88,66.41,66.66,60186.0,55.6306,55.9737,55.5804,55.7896,60186.0
2020-12-15 10:40:00,66.67,67.04,66.52,66.99,38617.0,55.798,56.1076,55.6724,56.0658,38617.0
2020-12-15 10:50:00,66.99,67.23,66.44,67.21,107209.0,56.0658,56.2667,55.6055,56.2499,107209.0
2020-12-15 11:00:00,67.21,67.26,66.87,67.13,51155.0,56.2499,56.2918,55.9654,56.183,51155.0
2020-12-15 11:10:00,67.18,67.49,67.18,67.18,65970.0,56.2248,56.4843,56.2248,56.2248,65970.0
2020-12-15 11:20:00,67.18,67.55,67.09,67.45,38369.0,56.2248,56.5345,56.1495,56.4508,38369.0
2020-12-15 11:30:00,67.4,67.47,67.14,67.28,41912.0,56.4089,56.4675,56.1913,56.3085,41912.0
2020-12-15 11:40:00,67.31,67.52,67.28,67.34,20785.0,56.3336,56.5094,56.3085,56.3587,20785.0
2020-12-15 11:50:00,67.37,67.48,67.12,67.18,21122.0,56.3838,56.4759,56.1746,56.2248,21122.0
2020-12-15 12:00:00,67.22,67.35,67.01,67.09,24396.0,56.2583,56.3671,56.0825,56.1495,24396.0
2020-12-15 12:10:00,67.1,67.25,67.03,67.21,17800.0,56.1579,56.2834,56.0993,56.2499,17800.0
2020-12-15 12:20:00,67.2,67.37,67.19,67.32,18870.0,56.2415,56.3838,56.2332,56.342,18870.0
2020-12-15 12:30:00,67.34,67.59,67.27,67.57,22205.0,56.3587,56.5679,56.3001,56.5512,22205.0
2020-12-15 12:40:00,67.59,67.95,67.56,67.89,35951.0,56.5679,56.8692,56.5428,56.819,35951.0
2020-12-15 12:50:00,67.88,68.05,67.83,67.97,33372.0,56.8107,56.9529,56.7688,56.886,33372.0
2020-12-15 13:00:00,67.95,68.18,67.87,68.02,27281.0,56.8692,57.0617,56.8023,56.9278,27281.0
2020-12-15 13:10:00,68.02,68.17,68.01,68.09,18869.0,56.9278,57.0534,56.9195,56.9864,18869.0
2020-12-15 13:20:00,68.1,68.13,67.95,67.95,18808.0,56.9948,57.0199,56.8692,56.8692,18808.0
2020-12-15 13:30:00,67.96,68.23,67.92,68.08,25025.0,56.8776,57.1036,56.8441,56.978,25025.0
2020-12-15 13:40:00,68.05,68.24,68.01,68.17,26924.0,56.9529,57.1119,56.9195,57.0534,26924.0
2020-12-15 13:50:00,68.18,68.31,68.17,68.26,23934.0,57.0617,57.1705,57.0534,57.1287,23934.0
2020-12-15 14:00:00,68.24,68.33,68.03,68.03,23147.0,57.1119,57.1873,56.9362,56.9362,23147.0
2020-12-15 14:10:00,68.04,68.23,68.02,68.11,27200.0,56.9446,57.1036,56.9278,57.0031,27200.0
2020-12-15 14:20:00,68.12,68.57,68.11,68.48,48279.0,57.0115,57.3881,57.0031,57.3128,48279.0
2020-12-15 14:30:00,68.49,68.61,68.38,68.6,45102.0,57.3212,57.4216,57.2291,57.4132,45102.0
2020-12-15 14:40:00,68.58,68.69,68.44,68.58,43447.0,57.3965,57.4886,57.2793,57.3965,43447.0
2020-12-15 14:50:00,68.55,68.64,68.38,68.5,32983.0,57.3714,57.4467,57.2291,57.3296,32983.0
2020-12-15 15:00:00,68.5,68.61,68.35,68.35,58990.0,57.3296,57.4216,57.204,57.204,58990.0
2020-12-15 15:10:00,68.37,68.44,68.27,68.27,31848.0,57.2207,57.2793,57.1371,57.1371,31848.0
2020-12-15 15:20:00,68.24,68.24,68.04,68.07,38624.0,57.1119,57.1119,56.9446,56.9697,38624.0
2020-12-15 15:30:00,68.07,68.11,67.9,67.98,40110.0,56.9697,57.0031,56.8274,56.8943,40110.0
2020-12-15 15:40:00,67.96,68.25,67.86,68.22,68507.0,56.8776,57.1203,56.7939,57.0952,68507.0
2020-12-15 15:50:00,68.22,68.3,68.03,68.27,156832.0,57.0952,57.1622,56.9362,57.1371,156832.0
2020-12-16 09:30:00,68.45,68.5,67.27,67.45,142486.0,57.2877,57.3296,56.3001,56.4508,142486.0
2020-12-16 09:40:00,67.48,67.51,66.93,66.97,58848.0,56.4759,56.501,56.0156,56.0491,58848.0
2020-12-16 09:50:00,67.01,67.6,66.92,67.6,43076.0,56.0825,56.5763,56.0072,56.5763,43076.0
2020-12-16 10:00:00,67.68,67.68,67.19,67.42,47978.0,56.6433,56.6433,56.2332,56.4257,47978.0
2020-12-16 10:10:00,67.4,67.67,67.36,67.65,62403.0,56.4089,56.6349,56.3755,56.6182,62403.0
2020-12-16 10:20:00,67.67,67.99,67.51,67.72,64953.0,56.6349,56.9027,56.501,56.6767,64953.0
2020-12-16 10:30:00,67.75,68.27,67.55,67.55,55230.0,56.7019,57.1371,56.5345,56.5345,55230.0
2020-12-16 10:40:00,67.58,67.69,67.24,67.31,60109.0,56.5596,56.6516,56.275,56.3336,60109.0
2020-12-16 10:50:00,67.34,67.46,67.12,67.42,35723.0,56.3587,56.4591,56.1746,56.4257,35723.0
2020-12-16 11:00:00,67.39,67.48,67.26,67.36,29750.0,56.4006,56.4759,56.2918,56.3755,29750.0
2020-12-16 11:10:00,67.38,67.66,67.37,67.63,30811.0,56.3922,56.6265,56.3838,56.6014,30811.0
2020-12-16 11:20:00,67.62,68.3,67.54,68.3,109334.0,56.5931,57.1622,56.5261,57.1622,109334.0
2020-12-16 11:30:00,68.34,68.36,67.97,68.06,31057.0,57.1956,57.2124,56.886,56.9613,31057.0
2020-12-16 11:40:00,68.11,68.28,68.07,68.1,17765.0,57.0031,57.1454,56.9697,56.9948,17765.0
2020-12-16 11:50:00,68.06,68.21,67.9,68.21,26605.0,56.9613,57.0868,56.8274,57.0868,26605.0
2020-12-16 12:00:00,68.22,68.31,68.08,68.17,23100.0,57.0952,57.1705,56.978,57.0534,23100.0
2020-12-16 12:10:00,68.15,68.22,67.91,67.99,97106.0,57.0366,57.0952,56.8358,56.9027,97106.0
2020-12-16 12:20:00,68.09,68.2,67.96,67.96,37868.0,56.9864,57.0785,56.8776,56.8776,37868.0
2020-12-16 12:30:00,68.0,68.24,67.94,68.09,13590.0,56.9111,57.1119,56.8609,56.9864,13590.0
2020-12-16 12:40:00,68.11,68.25,68.07,68.15,31074.0,57.0031,57.1203,56.9697,57.0366,31074.0
2020-12-16 12:50:00,68.14,68.17,68.01,68.12,68421.0,57.0283,57.0534,56.9195,57.0115,68421.0
2020-12-16 13:00:00,68.14,68.24,68.1,68.23,17758.0,57.0283,57.1119,56.9948,57.1036,17758.0
2020-12-16 13:10:00,68.19,68.25,68.08,68.12,20265.0,57.0701,57.1203,56.978,57.0115,20265.0
2020-12-16 13:20:00,68.07,68.11,67.77,67.88,23769.0,56.9697,57.0031,56.7186,56.8107,23769.0
2020-12-16 13:30:00,67.91,68.04,67.77,67.92,107833.0,56.8358,56.9446,56.7186,56.8441,107833.0
2020-12-16 13:40:00,67.91,68.1,67.72,68.03,49189.0,56.8358,56.9948,56.6767,56.9362,49189.0
2020-12-16 13:50:00,68.03,68.04,67.82,67.93,77716.0,56.9362,56.9446,56.7604,56.8525,77716.0
2020-12-16 14:00:00,67.93,68.12,67.68,67.68,39361.0,56.8525,57.0115,56.6433,56.6433,39361.0
2020-12-16 14:10:00,67.72,67.88,67.45,67.47,165407.0,56.6767,56.8107,56.4508,56.4675,165407.0
2020-12-16 14:20:00,67.52,67.59,67.31,67.51,65236.0,56.5094,56.5679,56.3336,56.501,65236.0
2020-12-16 14:30:00,67.5,67.81,67.44,67.73,48037.0,56.4926,56.7521,56.4424,56.6851,48037.0
2020-12-16 14:40:00,67.76,67.76,67.52,67.68,104371.0,56.7102,56.7102,56.5094,56.6433,104371.0
2020-12-16 14:50:00,67.69,67.8,67.52,67.61,56669.0,56.6516,56.7437,56.5094,56.5847,56669.0
2020-12-16 15:00:00,67.61,67.61,67.41,67.44,39289.0,56.5847,56.5847,56.4173,56.4424,39289.0
2020-12-16 15:10:00,67.47,67.84,67.46,67.75,29118.0,56.4675,56.7772,56.4591,56.7019,29118.0
2020-12-16 15:20:00,67.78,67.86,67.51,67.51,50385.0,56.727,56.7939,56.501,56.501,50385.0
2020-12-16 15:30:00,67.55,67.83,67.26,67.32,71495.0,56.5345,56.7688,56.2918,56.342,71495.0
2020-12-16 15:40:00,67.34,67.42,67.19,67.35,77502.0,56.3587,56.4257,56.2332,56.3671,77502.0
2020-12-16 15:50:00,67.36,67.46,67.22,67.29,144038.0,56.3755,56.4591,56.2583,56.3169,144038.0
2020-12-17 09:30:00,67.86,67.87,67.17,67.26,144840.0,56.7939,56.8023,56.2164,56.2918,144840.0
2020-12-17 09:40:00,67.26,67.33,66.61,66.85,66365.0,56.2918,56.3503,55.7478,55.9486,66365.0
2020-12-17 09:50:00,66.85,66.9,66.4,66.61,67937.0,55.9486,55.9905,55.572,55.7478,67937.0
2020-12-17 10:00:00,66.62,66.91,66.6,66.7,56221.0,55.7561,55.9988,55.7394,55.8231,56221.0
2020-12-17 10:10:00,66.69,66.79,66.51,66.71,30609.0,55.8147,55.8984,55.6641,55.8314,30609.0
2020-12-17 10:20:00,66.7,67.14,66.65,66.94,73952.0,55.8231,56.1913,55.7812,56.0239,73952.0
2020-12-17 10:30:00,66.95,67.04,66.69,66.75,63056.0,56.0323,56.1076,55.8147,55.8649,63056.0
2020-12-17 10:40:00,66.7,67.17,66.59,67.13,117652.0,55.8231,56.2164,55.731,56.183,117652.0
2020-12-17 10:50:00,67.17,67.17,66.87,67.11,30546.0,56.2164,56.2164,55.9654,56.1662,30546.0
2020-12-17 11:00:00,67.09,67.15,66.85,66.99,28511.0,56.1495,56.1997,55.9486,56.0658,28511.0
2020-12-17 11:10:00,67.02,67.35,67.02,67.15,33066.0,56.0909,56.3671,56.0909,56.1997,33066.0
2020-12-17 11:20:00,67.12,67.2,67.0,67.08,59527.0,56.1746,56.2415,56.0742,56.1411,59527.0
2020-12-17 11:30:00,67.07,67.33,66.92,67.3,34201.0,56.1327,56.3503,56.0072,56.3252,34201.0
2020-12-17 11:40:00,67.31,67.41,67.2,67.26,17984.0,56.3336,56.4173,56.2415,56.2918,17984.0
2020-12-17 11:50:00,67.26,67.4,67.12,67.36,43607.0,56.2918,56.4089,56.1746,56.3755,43607.0
2020-12-17 12:00:00,67.38,67.45,67.21,67.25,20643.0,56.3922,56.4508,56.2499,56.2834,20643.0
2020-12-17 12:10:00,67.28,67.41,67.26,67.39,27962.0,56.3085,56.4173,56.2918,56.4006,27962.0
2020-12-17 12:20:00,67.4,67.45,67.24,67.37,17435.0,56.4089,56.4508,56.275,56.3838,17435.0
2020-12-17 12:30:00,67.36,67.62,67.36,67.56,36712.0,56.3755,56.5931,56.3755,56.5428,36712.0
2020-12-17 12:40:00,67.57,67.65,67.37,67.39,29360.0,56.5512,56.6182,56.3838,56.4006,29360.0
2020-12-17 12:50:00,67.37,67.51,67.2,67.5,16632.0,56.3838,56.501,56.2415,56.4926,16632.0
2020-12-17 13:00:00,67.51,67.51,67.28,67.3,18925.0,56.501,56.501,56.3085,56.3252,18925.0
2020-12-17 13:10:00,67.27,67.41,67.25,67.38,18165.0,56.3001,56.4173,56.2834,56.3922,18165.0
2020-12-17 13:20:00,67.36,67.43,67.32,67.36,17374.0,56.3755,56.434,56.342,56.3755,17374.0
2020-12-17 13:30:00,67.36,67.5,67.29,67.48,24076.0,56.3755,56.4926,56.3169,56.4759,24076.0
2020-12-17 13:40:00,67.46,67.46,67.23,67.24,30107.0,56.4591,56.4591,56.2667,56.275,30107.0
2020-12-17 13:50:00,67.23,67.25,67.09,67.15,25450.0,56.2667,56.2834,56.1495,56.1997,25450.0
2020-12-17 14:00:00,67.17,67.17,67.06,67.15,25848.0,56.2164,56.2164,56.1244,56.1997,25848.0
2020-12-17 14:10:00,67.14,67.18,66.99,67.02,44142.0,56.1913,56.2248,56.0658,56.0909,44142.0
2020-12-17 14:20:00,67.03,67.12,66.95,67.01,20054.0,56.0993,56.1746,56.0323,56.0825,20054.0
2020-12-17 14:30:00,67.01,67.23,67.0,67.21,27355.0,56.0825,56.2667,56.0742,56.2499,27355.0
2020-12-17 14:40:00,67.2,67.33,67.16,67.22,31354.0,56.2415,56.3503,56.2081,56.2583,31354.0
2020-12-17 14:50:00,67.23,67.33,67.16,67.31,20425.0,56.2667,56.3503,56.2081,56.3336,20425.0
2020-12-17 15:00:00,67.31,67.51,67.28,67.28,37708.0,56.3336,56.501,56.3085,56.3085,37708.0
2020-12-17 15:10:00,67.29,67.37,67.21,67.23,30854.0,56.3169,56.3838,56.2499,56.2667,30854.0
2020-12-17 15:20:00,67.24,67.33,67.09,67.1,37646.0,56.275,56.3503,56.1495,56.1579,37646.0
2020-12-17 15:30:00,67.09,67.09,66.84,66.99,54426.0,56.1495,56.1495,55.9403,56.0658,54426.0
2020-12-17 15:40:00,66.98,67.03,66.8,66.86,75001.0,56.0574,56.0993,55.9068,55.957,75001.0
2020-12-17 15:50:00,66.83,67.18,66.83,67.16,204317.0,55.9319,56.2248,55.9319,56.2081,204317.0
2020-12-18 09:30:00,67.09,67.39,66.73,67.08,636362.0,56.1495,56.4006,55.8482,56.1411,636362.0
2020-12-18 09:40:00,66.98,67.52,66.8,66.91,51121.0,56.0574,56.5094,55.9068,55.9988,51121.0
2020-12-18 09:50:00,66.93,66.97,66.48,66.89,66636.0,56.0156,56.0491,55.639,55.9821,66636.0
2020-12-18 10:00:00,66.89,67.3,66.89,67.26,91240.0,55.9821,56.3252,55.9821,56.2918,91240.0
2020-12-18 10:10:00,67.29,67.4,67.13,67.28,41968.0,56.3169,56.4089,56.183,56.3085,41968.0
2020-12-18 10:20:00,67.25,67.27,66.84,66.99,56496.0,56.2834,56.3001,55.9403,56.0658,56496.0
2020-12-18 10:30:00,67.0,67.06,66.71,66.75,58569.0,56.0742,56.1244,55.8314,55.8649,58569.0
2020-12-18 10:40:00,66.73,67.18,66.73,66.93,91823.0,55.8482,56.2248,55.8482,56.0156,91823.0
2020-12-18 10:50:00,66.94,67.16,66.86,67.02,24322.0,56.0239,56.2081,55.957,56.0909,24322.0
2020-12-18 11:00:00,67.03,67.15,66.83,66.86,21273.0,56.0993,56.1997,55.9319,55.957,21273.0
2020-12-18 11:10:00,66.87,67.03,66.65,66.96,182750.0,55.9654,56.0993,55.7812,56.0407,182750.0
2020-12-18 11:20:00,67.02,67.24,66.85,66.87,29034.0,56.0909,56.275,55.9486,55.9654,29034.0
2020-12-18 11:30:00,66.87,66.92,66.73,66.77,23416.0,55.9654,56.0072,55.8482,55.8817,23416.0
2020-12-18 11:40:00,66.76,66.92,66.68,66.92,29298.0,55.8733,56.0072,55.8063,56.0072,29298.0
2020-12-18 11:50:00,66.89,66.9,66.76,66.83,23354.0,55.9821,55.9905,55.8733,55.9319,23354.0
2020-12-18 12:00:00,66.82,66.97,66.74,66.79,43873.0,55.9235,56.0491,55.8566,55.8984,43873.0
2020-12-18 12:10:00,66.78,67.02,66.73,67.0,22350.0,55.89,56.0909,55.8482,56.0742,22350.0
2020-12-18 12:20:00,66.98,67.0,66.72,66.73,26895.0,56.0574,56.0742,55.8398,55.8482,26895.0
2020-12-18 12:30:00,66.73,66.94,66.71,66.94,21001.0,55.8482,56.0239,55.8314,56.0239,21001.0
2020-12-18 12:40:00,66.93,66.96,66.78,66.8,18280.0,56.0156,56.0407,55.89,55.9068,18280.0
2020-12-18 12:50:00,66.84,66.84,66.61,66.69,28233.0,55.9403,55.9403,55.7478,55.8147,28233.0
2020-12-18 13:00:00,66.67,66.76,66.6,66.74,27514.0,55.798,55.8733,55.7394,55.8566,27514.0
2020-12-18 13:10:00,66.72,66.79,66.45,66.45,64570.0,55.8398,55.8984,55.6138,55.6138,64570.0
2020-12-18 13:20:00,66.43,66.68,66.4,66.66,30714.0,55.5971,55.8063,55.572,55.7896,30714.0
2020-12-18 13:30:00,66.64,66.67,66.45,66.48,18213.0,55.7729,55.798,55.6138,55.639,18213.0
2020-12-18 13:40:00,66.49,66.59,66.44,66.45,31391.0,55.6473,55.731,55.6055,55.6138,31391.0
2020-12-18 13:50:00,66.45,66.55,66.43,66.48,24506.0,55.6138,55.6975,55.5971,55.639,24506.0
2020-12-18 14:00:00,66.49,66.55,66.32,66.41,55896.0,55.6473,55.6975,55.505,55.5804,55896.0
2020-12-18 14:10:00,66.42,66.56,66.34,66.5,39274.0,55.5887,55.7059,55.5218,55.6557,39274.0
2020-12-18 14:20:00,66.54,66.72,66.52,66.69,35505.0,55.6892,55.8398,55.6724,55.8147,35505.0
2020-12-18 14:30:00,66.67,66.76,66.45,66.54,50789.0,55.798,55.8733,55.6138,55.6892,50789.0
2020-12-18 14:40:00,66.53,66.62,66.4,66.58,33874.0,55.6808,55.7561,55.572,55.7226,33874.0
2020-12-18 14:50:00,66.56,66.58,66.39,66.48,39409.0,55.7059,55.7226,55.5636,55.639,39409.0
2020-12-18 15:00:00,66.5,66.74,66.35,66.59,39378.0,55.6557,55.8566,55.5302,55.731,39378.0
2020-12-18 15:10:00,66.56,66.71,66.46,66.55,51394.0,55.7059,55.8314,55.6222,55.6975,51394.0
2020-12-18 15:20:00,66.56,66.65,66.15,66.2,81496.0,55.7059,55.7812,55.3628,55.4046,81496.0
2020-12-18 15:30:00,66.2,66.33,66.06,66.2,100509.0,55.4046,55.5134,55.2874,55.4046,100509.0
2020-12-18 15:40:00,66.21,66.79,66.15,66.68,144051.0,55.413,55.8984,55.3628,55.8063,144051.0
2020-12-18 15:50:00,66.73,67.26,66.67,66.88,549731.0,55.8482,56.2918,55.798,55.9737,549731.0
2020-12-21 09:30:00,64.76,65.59,63.8,65.11,254222.0,54.1994,54.8941,53.396,54.4924,254222.0
2020-12-21 09:40:00,65.1,65.95,65.1,65.92,68438.0,54.484,55.1954,54.484,55.1703,68438.0
2020-12-21 09:50:00,65.98,66.24,65.68,65.68,103710.0,55.2205,55.4381,54.9694,54.9694,103710.0
2020-12-21 10:00:00,65.59,65.8,64.97,65.25,74343.0,54.8941,55.0698,54.3752,54.6095,74343.0
2020-12-21 10:10:00,65.25,65.72,65.22,65.22,34281.0,54.6095,55.0029,54.5844,54.5844,34281.0
2020-12-21 10:20:00,65.26,65.67,65.0,65.57,78852.0,54.6179,54.961,54.4003,54.8774,78852.0
2020-12-21 10:30:00,65.51,66.23,65.42,66.12,55584.0,54.8271,55.4297,54.7518,55.3377,55584.0
2020-12-21 10:40:00,66.07,66.71,65.96,66.7,115161.0,55.2958,55.8314,55.2038,55.8231,115161.0
2020-12-21 10:50:00,66.72,66.83,66.56,66.65,67743.0,55.8398,55.9319,55.7059,55.7812,67743.0
2020-12-21 11:00:00,66.62,66.86,66.58,66.86,42781.0,55.7561,55.957,55.7226,55.957,42781.0
2020-12-21 11:10:00,66.86,67.05,66.64,66.76,66479.0,55.957,56.116,55.7729,55.8733,66479.0
2020-12-21 11:20:00,66.72,66.79,66.14,66.21,38964.0,55.8398,55.8984,55.3544,55.413,38964.0
2020-12-21 11:30:00,66.23,66.42,66.14,66.28,67182.0,55.4297,55.5887,55.3544,55.4716,67182.0
2020-12-21 11:40:00,66.27,66.33,66.1,66.21,44131.0,55.4632,55.5134,55.3209,55.413,44131.0
2020-12-21 11:50:00,66.21,66.3,65.87,65.98,42355.0,55.413,55.4883,55.1284,55.2205,42355.0
2020-12-21 12:00:00,66.02,66.09,65.79,65.84,24206.0,55.254,55.3126,55.0615,55.1033,24206.0
2020-12-21 12:10:00,65.84,65.95,65.83,65.88,30555.0,55.1033,55.1954,55.095,55.1368,30555.0
2020-12-21 12:20:00,65.9,66.04,65.83,66.02,18766.0,55.1535,55.2707,55.095,55.254,18766.0
2020-12-21 12:30:00,66.05,66.11,65.96,66.02,23414.0,55.2791,55.3293,55.2038,55.254,23414.0
2020-12-21 12:40:00,66.0,66.06,65.85,66.01,27203.0,55.2372,55.2874,55.1117,55.2456,27203.0
2020-12-21 12:50:00,65.99,66.04,65.92,65.97,26064.0,55.2289,55.2707,55.1703,55.2121,26064.0
2020-12-21 13:00:00,65.95,66.26,65.91,66.16,32005.0,55.1954,55.4548,55.1619,55.3711,32005.0
2020-12-21 13:10:00,66.19,66.56,66.17,66.31,51654.0,55.3962,55.7059,55.3795,55.4967,51654.0
2020-12-21 13:20:00,66.3,66.45,66.19,66.4,22172.0,55.4883,55.6138,55.3962,55.572,22172.0
2020-12-21 13:30:00,66.38,66.54,66.32,66.54,31765.0,55.5553,55.6892,55.505,55.6892,31765.0
2020-12-21 13:40:00,66.58,66.77,66.55,66.55,30409.0,55.7226,55.8817,55.6975,55.6975,30409.0
2020-12-21 13:50:00,66.58,66.7,66.51,66.53,33839.0,55.7226,55.8231,55.6641,55.6808,33839.0
2020-12-21 14:00:00,66.53,66.66,66.46,66.66,38431.0,55.6808,55.7896,55.6222,55.7896,38431.0
2020-12-21 14:10:00,66.68,67.1,66.68,67.04,71503.0,55.8063,56.1579,55.8063,56.1076,71503.0
2020-12-21 14:20:00,67.02,67.26,67.01,67.01,29516.0,56.0909,56.2918,56.0825,56.0825,29516.0
2020-12-21 14:30:00,67.04,67.26,66.98,67.13,40190.0,56.1076,56.2918,56.0574,56.183,40190.0
2020-12-21 14:40:00,67.14,67.15,66.9,66.9,34770.0,56.1913,56.1997,55.9905,55.9905,34770.0
2020-12-21 14:50:00,66.88,66.93,66.69,66.69,32112.0,55.9737,56.0156,55.8147,55.8147,32112.0
2020-12-21 15:00:00,66.7,66.95,66.67,66.68,63214.0,55.8231,56.0323,55.798,55.8063,63214.0
2020-12-21 15:10:00,66.67,66.8,66.62,66.77,39581.0,55.798,55.9068,55.7561,55.8817,39581.0
2020-12-21 15:20:00,66.81,66.91,66.58,66.73,53074.0,55.9151,55.9988,55.7226,55.8482,53074.0
2020-12-21 15:30:00,66.73,66.75,66.49,66.68,77129.0,55.8482,55.8649,55.6473,55.8063,77129.0
2020-12-21 15:40:00,66.68,66.76,66.39,66.45,101977.0,55.8063,55.8733,55.5636,55.6138,101977.0
2020-12-21 15:50:00,66.43,66.55,66.23,66.5,244628.0,55.5971,55.6975,55.4297,55.6557,244628.0
2020-12-22 09:30:00,66.52,66.85,66.15,66.79,92658.0,55.6724,55.9486,55.3628,55.8984,92658.0
2020-12-22 09:40:00,66.79,67.41,66.75,67.38,69783.0,55.8984,56.4173,55.8649,56.3922,69783.0
2020-12-22 09:50:00,67.32,67.37,66.9,67.03,73606.0,56.342,56.3838,55.9905,56.0993,73606.0
2020-12-22 10:00:00,67.0,67.38,67.0,67.34,38257.0,56.0742,56.3922,56.0742,56.3587,38257.0
2020-12-22 10:10:00,67.31,67.54,67.16,67.38,71175.0,56.3336,56.5261,56.2081,56.3922,71175.0
2020-12-22 10:20:00,67.4,67.75,67.36,67.57,43620.0,56.4089,56.7019,56.3755,56.5512,43620.0
2020-12-22 10:30:00,67.65,67.66,67.2,67.38,30725.0,56.6182,56.6265,56.2415,56.3922,30725.0
2020-12-22 10:40:00,67.37,67.43,67.2,67.25,31481.0,56.3838,56.434,56.2415,56.2834,31481.0
2020-12-22 10:50:00,67.23,67.53,67.22,67.53,68093.0,56.2667,56.5177,56.2583,56.5177,68093.0
2020-12-22 11:00:00,67.6,67.77,67.42,67.47,32293.0,56.5763,56.7186,56.4257,56.4675,32293.0
2020-12-22 11:10:00,67.51,67.7,67.47,67.58,30896.0,56.501,56.66,56.4675,56.5596,30896.0
2020-12-22 11:20:00,67.55,67.62,67.39,67.42,37616.0,56.5345,56.5931,56.4006,56.4257,37616.0
2020-12-22 11:30:00,67.42,67.59,67.29,67.3,43250.0,56.4257,56.5679,56.3169,56.3252,43250.0
2020-12-22 11:40:00,67.3,67.44,67.11,67.41,26682.0,56.3252,56.4424,56.1662,56.4173,26682.0
2020-12-22 11:50:00,67.43,67.43,67.06,67.1,23958.0,56.434,56.434,56.1244,56.1579,23958.0
2020-12-22 12:00:00,67.1,67.32,67.0,67.1,67180.0,56.1579,56.342,56.0742,56.1579,67180.0
2020-12-22 12:10:00,67.12,67.14,66.96,67.1,21112.0,56.1746,56.1913,56.0407,56.1579,21112.0
2020-12-22 12:20:00,67.11,67.11,66.9,67.0,20347.0,56.1662,56.1662,55.9905,56.0742,20347.0
2020-12-22 12:30:00,67.0,67.21,66.92,67.06,24560.0,56.0742,56.2499,56.0072,56.1244,24560.0
2020-12-22 12:40:00,67.09,67.13,66.94,67.13,26985.0,56.1495,56.183,56.0239,56.183,26985.0
2020-12-22 12:50:00,67.13,67.14,67.0,67.13,22376.0,56.183,56.1913,56.0742,56.183,22376.0
2020-12-22 13:00:00,67.14,67.22,67.07,67.19,41809.0,56.1913,56.2583,56.1327,56.2332,41809.0
2020-12-22 13:10:00,67.17,67.45,67.13,67.4,46131.0,56.2164,56.4508,56.183,56.4089,46131.0
2020-12-22 13:20:00,67.41,67.56,67.34,67.54,48996.0,56.4173,56.5428,56.3587,56.5261,48996.0
2020-12-22 13:30:00,67.56,67.98,67.51,67.92,107392.0,56.5428,56.8943,56.501,56.8441,107392.0
2020-12-22 13:40:00,67.94,68.12,67.86,67.99,89563.0,56.8609,57.0115,56.7939,56.9027,89563.0
2020-12-22 13:50:00,68.02,68.18,67.88,67.98,73877.0,56.9278,57.0617,56.8107,56.8943,73877.0
2020-12-22 14:00:00,67.98,68.1,67.92,68.04,83680.0,56.8943,56.9948,56.8441,56.9446,83680.0
2020-12-22 14:10:00,68.03,68.12,67.92,67.98,72036.0,56.9362,57.0115,56.8441,56.8943,72036.0
2020-12-22 14:20:00,67.96,68.02,67.74,67.78,70168.0,56.8776,56.9278,56.6935,56.727,70168.0
2020-12-22 14:30:00,67.74,67.82,67.65,67.69,26149.0,56.6935,56.7604,56.6182,56.6516,26149.0
2020-12-22 14:40:00,67.71,67.91,67.69,67.88,29103.0,56.6684,56.8358,56.6516,56.8107,29103.0
2020-12-22 14:50:00,67.86,67.92,67.78,67.82,33241.0,56.7939,56.8441,56.727,56.7604,33241.0
2020-12-22 15:00:00,67.82,67.99,67.8,67.82,57592.0,56.7604,56.9027,56.7437,56.7604,57592.0
2020-12-22 15:10:00,67.82,67.92,67.7,67.85,116172.0,56.7604,56.8441,56.66,56.7855,116172.0
2020-12-22 15:20:00,67.85,67.93,67.63,67.7,99911.0,56.7855,56.8525,56.6014,56.66,99911.0
2020-12-22 15:30:00,67.7,67.84,67.66,67.72,111424.0,56.66,56.7772,56.6265,56.6767,111424.0
2020-12-22 15:40:00,67.71,67.76,67.4,67.65,168756.0,56.6684,56.7102,56.4089,56.6182,168756.0
2020-12-22 15:50:00,67.65,67.71,67.48,67.52,307794.0,56.6182,56.6684,56.4759,56.5094,307794.0
2020-12-23 09:30:00,68.38,69.43,68.01,69.12,163326.0,57.2291,58.1079,56.9195,57.8484,163326.0
2020-12-23 09:40:00,69.12,69.21,68.84,69.21,110350.0,57.8484,57.9238,57.6141,57.9238,110350.0
2020-12-23 09:50:00,69.22,69.51,69.05,69.07,112076.0,57.9321,58.1748,57.7899,57.8066,112076.0
2020-12-23 10:00:00,69.05,69.4,69.04,69.24,52210.0,57.7899,58.0828,57.7815,57.9489,52210.0
2020-12-23 10:10:00,69.25,69.48,68.81,68.93,82846.0,57.9572,58.1497,57.589,57.6894,82846.0
2020-12-23 10:20:00,68.91,68.98,68.59,68.86,63929.0,57.6727,57.7313,57.4049,57.6308,63929.0
2020-12-23 10:30:00,68.83,69.02,68.64,68.97,56187.0,57.6057,57.7648,57.4467,57.7229,56187.0
2020-12-23 10:40:00,68.97,69.4,68.88,69.38,64515.0,57.7229,58.0828,57.6476,58.066,64515.0
2020-12-23 10:50:00,69.37,69.6,69.29,69.51,39283.0,58.0577,58.2502,57.9907,58.1748,39283.0
2020-12-23 11:00:00,69.47,69.68,69.33,69.64,29744.0,58.1414,58.3171,58.0242,58.2836,29744.0
2020-12-23 11:10:00,69.62,69.95,69.57,69.95,57329.0,58.2669,58.5431,58.2251,58.5431,57329.0
2020-12-23 11:20:00,69.95,69.98,69.62,69.81,34954.0,58.5431,58.5682,58.2669,58.4259,34954.0
2020-12-23 11:30:00,69.79,69.94,69.66,69.68,37149.0,58.4092,58.5347,58.3004,58.3171,37149.0
2020-12-23 11:40:00,69.69,69.71,69.37,69.45,36818.0,58.3255,58.3422,58.0577,58.1246,36818.0
2020-12-23 11:50:00,69.47,69.48,69.26,69.29,22835.0,58.1414,58.1497,57.9656,57.9907,22835.0
2020-12-23 12:00:00,69.27,69.39,69.06,69.19,25040.0,57.974,58.0744,57.7982,57.907,25040.0
2020-12-23 12:10:00,69.16,69.22,68.88,69.0,28126.0,57.8819,57.9321,57.6476,57.748,28126.0
2020-12-23 12:20:00,69.03,69.1,68.95,68.96,25640.0,57.7731,57.8317,57.7062,57.7145,25640.0
2020-12-23 12:30:00,68.97,69.24,68.94,69.16,34273.0,57.7229,57.9489,57.6978,57.8819,34273.0
2020-12-23 12:40:00,69.19,69.49,69.17,69.33,23036.0,57.907,58.1581,57.8903,58.0242,23036.0
2020-12-23 12:50:00,69.31,69.42,69.19,69.31,28730.0,58.0075,58.0995,57.907,58.0075,28730.0
2020-12-23 13:00:00,69.31,69.36,69.2,69.22,19988.0,58.0075,58.0493,57.9154,57.9321,19988.0
2020-12-23 13:10:00,69.25,69.3,69.13,69.14,25355.0,57.9572,57.9991,57.8568,57.8652,25355.0
2020-12-23 13:20:00,69.13,69.29,69.05,69.29,30701.0,57.8568,57.9907,57.7899,57.9907,30701.0
2020-12-23 13:30:00,69.26,69.26,69.09,69.19,15386.0,57.9656,57.9656,57.8233,57.907,15386.0
2020-12-23 13:40:00,69.17,69.33,69.17,69.24,36003.0,57.8903,58.0242,57.8903,57.9489,36003.0
2020-12-23 13:50:00,69.27,69.33,69.23,69.24,16419.0,57.974,58.0242,57.9405,57.9489,16419.0
2020-12-23 14:00:00,69.26,69.35,69.13,69.13,17309.0,57.9656,58.0409,57.8568,57.8568,17309.0
2020-12-23 14:10:00,69.11,69.24,69.09,69.15,25847.0,57.8401,57.9489,57.8233,57.8736,25847.0
2020-12-23 14:20:00,69.16,69.23,69.13,69.15,34377.0,57.8819,57.9405,57.8568,57.8736,34377.0
2020-12-23 14:30:00,69.15,69.24,69.12,69.17,29114.0,57.8736,57.9489,57.8484,57.8903,29114.0
2020-12-23 14:40:00,69.16,69.36,69.15,69.32,35779.0,57.8819,58.0493,57.8736,58.0158,35779.0
2020-12-23 14:50:00,69.32,69.32,69.1,69.12,31088.0,58.0158,58.0158,57.8317,57.8484,31088.0
2020-12-23 15:00:00,69.11,69.24,69.06,69.2,35410.0,57.8401,57.9489,57.7982,57.9154,35410.0
2020-12-23 15:10:00,69.22,69.25,69.11,69.12,36838.0,57.9321,57.9572,57.8401,57.8484,36838.0
2020-12-23 15:20:00,69.12,69.18,68.96,69.03,59329.0,57.8484,57.8987,57.7145,57.7731,59329.0
2020-12-23 15:30:00,69.04,69.39,69.04,69.36,58794.0,57.7815,58.0744,57.7815,58.0493,58794.0
2020-12-23 15:40:00,69.36,69.64,69.32,69.52,108291.0,58.0493,58.2836,58.0158,58.1832,108291.0
2020-12-23 15:50:00,69.51,69.56,69.27,69.36,250069.0,58.1748,58.2167,57.974,58.0493,250069.0
2020-12-24 09:30:00,69.19,69.28,68.63,68.7,64203.0,57.907,57.9824,57.4384,57.4969,64203.0
2020-12-24 09:40:00,68.7,68.91,68.42,68.67,41390.0,57.4969,57.6727,57.2626,57.4718,41390.0
2020-12-24 09:50:00,68.58,68.86,68.45,68.76,28847.0,57.3965,57.6308,57.2877,57.5472,28847.0
2020-12-24 10:00:00,68.71,68.71,68.28,68.33,56661.0,57.5053,57.5053,57.1454,57.1873,56661.0
2020-12-24 10:10:00,68.35,68.63,68.3,68.47,21703.0,57.204,57.4384,57.1622,57.3044,21703.0
2020-12-24 10:20:00,68.46,68.61,68.17,68.29,37711.0,57.2961,57.4216,57.0534,57.1538,37711.0
2020-12-24 10:30:00,68.28,68.35,68.04,68.32,31698.0,57.1454,57.204,56.9446,57.1789,31698.0
2020-12-24 10:40:00,68.31,68.61,68.27,68.61,28758.0,57.1705,57.4216,57.1371,57.4216,28758.0
2020-12-24 10:50:00,68.59,68.84,68.59,68.76,36684.0,57.4049,57.6141,57.4049,57.5472,36684.0
2020-12-24 11:00:00,68.72,68.91,68.48,68.91,36671.0,57.5137,57.6727,57.3128,57.6727,36671.0
2020-12-24 11:10:00,68.92,68.98,68.59,68.59,42428.0,57.6811,57.7313,57.4049,57.4049,42428.0
2020-12-24 11:20:00,68.62,68.76,68.53,68.56,34702.0,57.43,57.5472,57.3547,57.3798,34702.0
2020-12-24 11:30:00,68.53,68.69,68.43,68.47,18907.0,57.3547,57.4886,57.271,57.3044,18907.0
2020-12-24 11:40:00,68.47,68.64,68.47,68.48,17181.0,57.3044,57.4467,57.3044,57.3128,17181.0
2020-12-24 11:50:00,68.49,68.77,68.45,68.65,28632.0,57.3212,57.5555,57.2877,57.4551,28632.0
2020-12-24 12:00:00,68.63,68.79,68.49,68.7,43659.0,57.4384,57.5723,57.3212,57.4969,43659.0
2020-12-24 12:10:00,68.7,68.76,68.4,68.48,28549.0,57.4969,57.5472,57.2459,57.3128,28549.0
2020-12-24 12:20:00,68.48,68.63,68.3,68.48,96443.0,57.3128,57.4384,57.1622,57.3128,96443.0
2020-12-24 12:30:00,68.49,68.59,68.4,68.48,53249.0,57.3212,57.4049,57.2459,57.3128,53249.0
2020-12-24 12:40:00,68.47,68.6,68.34,68.59,41926.0,57.3044,57.4132,57.1956,57.4049,41926.0
2020-12-24 12:50:00,68.61,68.78,68.5,68.71,119856.0,57.4216,57.5639,57.3296,57.5053,119856.0
2020-12-28 09:30:00,69.44,69.81,69.04,69.25,116524.0,58.1163,58.4259,57.7815,57.9572,116524.0
2020-12-28 09:40:00,69.23,69.99,69.23,69.99,61882.0,57.9405,58.5766,57.9405,58.5766,61882.0
2020-12-28 09:50:00,69.92,70.2,69.77,70.1,85392.0,58.518,58.7523,58.3924,58.6686,85392.0
2020-12-28 10:00:00,70.13,70.42,70.04,70.34,86759.0,58.6937,58.9365,58.6184,58.8695,86759.0
2020-12-28 10:10:00,70.33,70.64,70.33,70.59,33044.0,58.8611,59.1206,58.8611,59.0787,33044.0
2020-12-28 10:20:00,70.6,70.93,70.55,70.73,47350.0,59.0871,59.3633,59.0453,59.1959,47350.0
2020-12-28 10:30:00,70.68,70.68,69.82,69.85,43615.0,59.1541,59.1541,58.4343,58.4594,43615.0
2020-12-28 10:40:00,69.86,69.9,69.56,69.7,43602.0,58.4678,58.5012,58.2167,58.3339,43602.0
2020-12-28 10:50:00,69.71,69.81,69.19,69.21,33526.0,58.3422,58.4259,57.907,57.9238,33526.0
2020-12-28 11:00:00,69.25,69.6,69.21,69.52,33575.0,57.9572,58.2502,57.9238,58.1832,33575.0
2020-12-28 11:10:00,69.49,69.61,69.4,69.47,46869.0,58.1581,58.2585,58.0828,58.1414,46869.0
2020-12-28 11:20:00,69.46,69.62,69.37,69.61,28192.0,58.133,58.2669,58.0577,58.2585,28192.0
2020-12-28 11:30:00,69.66,69.69,69.38,69.61,28433.0,58.3004,58.3255,58.066,58.2585,28433.0
2020-12-28 11:40:00,69.6,69.68,69.47,69.61,21218.0,58.2502,58.3171,58.1414,58.2585,21218.0
2020-12-28 11:50:00,69.58,69.78,69.51,69.65,39728.0,58.2334,58.4008,58.1748,58.292,39728.0
2020-12-28 12:00:00,69.63,69.77,69.56,69.56,50304.0,58.2753,58.3924,58.2167,58.2167,50304.0
2020-12-28 12:10:00,69.56,69.56,69.37,69.42,44646.0,58.2167,58.2167,58.0577,58.0995,44646.0
2020-12-28 12:20:00,69.4,69.67,69.39,69.53,18894.0,58.0828,58.3088,58.0744,58.1916,18894.0
2020-12-28 12:30:00,69.55,69.62,69.5,69.57,13398.0,58.2083,58.2669,58.1665,58.2251,13398.0
2020-12-28 12:40:00,69.56,69.82,69.54,69.69,23756.0,58.2167,58.4343,58.2,58.3255,23756.0
2020-12-28 12:50:00,69.68,69.68,69.51,69.57,21338.0,58.3171,58.3171,58.1748,58.2251,21338.0
2020-12-28 13:00:00,69.53,69.57,69.39,69.48,17145.0,58.1916,58.2251,58.0744,58.1497,17145.0
2020-12-28 13:10:00,69.48,69.51,69.36,69.45,32341.0,58.1497,58.1748,58.0493,58.1246,32341.0
2020-12-28 13:20:00,69.45,69.55,69.43,69.48,25540.0,58.1246,58.2083,58.1079,58.1497,25540.0
2020-12-28 13:30:00,69.48,69.72,69.46,69.68,27963.0,58.1497,58.3506,58.133,58.3171,27963.0
2020-12-28 13:40:00,69.71,69.71,69.61,69.68,32224.0,58.3422,58.3422,58.2585,58.3171,32224.0
2020-12-28 13:50:00,69.66,69.7,69.57,69.61,30551.0,58.3004,58.3339,58.2251,58.2585,30551.0
2020-12-28 14:00:00,69.59,69.69,69.53,69.58,28494.0,58.2418,58.3255,58.1916,58.2334,28494.0
2020-12-28 14:10:00,69.58,69.65,69.5,69.55,34101.0,58.2334,58.292,58.1665,58.2083,34101.0
2020-12-28 14:20:00,69.53,69.73,69.53,69.55,58871.0,58.1916,58.359,58.1916,58.2083,58871.0
2020-12-28 14:30:00,69.53,69.57,69.4,69.51,42622.0,58.1916,58.2251,58.0828,58.1748,42622.0
2020-12-28 14:40:00,69.48,69.56,69.4,69.4,29164.0,58.1497,58.2167,58.0828,58.0828,29164.0
2020-12-28 14:50:00,69.4,69.43,69.28,69.34,48688.0,58.0828,58.1079,57.9824,58.0326,48688.0
2020-12-28 15:00:00,69.31,69.34,69.16,69.2,33778.0,58.0075,58.0326,57.8819,57.9154,33778.0
2020-12-28 15:10:00,69.2,69.22,69.05,69.14,43579.0,57.9154,57.9321,57.7899,57.8652,43579.0
2020-12-28 15:20:00,69.15,69.28,69.14,69.18,21210.0,57.8736,57.9824,57.8652,57.8987,21210.0
2020-12-28 15:30:00,69.19,69.29,69.1,69.17,22736.0,57.907,57.9907,57.8317,57.8903,22736.0
2020-12-28 15:40:00,69.17,69.4,69.13,69.36,53740.0,57.8903,58.0828,57.8568,58.0493,53740.0
2020-12-28 15:50:00,69.36,69.42,69.14,69.32,128748.0,58.0493,58.0995,57.8652,58.0158,128748.0
2020-12-29 09:30:00,69.45,69.87,68.68,69.28,104558.0,58.1246,58.4761,57.4802,57.9824,104558.0
2020-12-29 09:40:00,69.21,69.5,69.06,69.41,30203.0,57.9238,58.1665,57.7982,58.0912,30203.0
2020-12-29 09:50:00,69.44,69.44,68.8,68.8,87601.0,58.1163,58.1163,57.5806,57.5806,87601.0
2020-12-29 10:00:00,68.82,68.95,68.33,68.39,87422.0,57.5974,57.7062,57.1873,57.2375,87422.0
2020-12-29 10:10:00,68.4,68.4,67.94,68.12,75422.0,57.2459,57.2459,56.8609,57.0115,75422.0
2020-12-29 10:20:00,68.12,68.43,68.06,68.06,53350.0,57.0115,57.271,56.9613,56.9613,53350.0
2020-12-29 10:30:00,68.07,68.33,67.78,68.23,79169.0,56.9697,57.1873,56.727,57.1036,79169.0
2020-12-29 10:40:00,68.25,68.65,68.23,68.51,49480.0,57.1203,57.4551,57.1036,57.3379,49480.0
2020-12-29 10:50:00,68.51,68.83,68.31,68.73,37114.0,57.3379,57.6057,57.1705,57.522,37114.0
2020-12-29 11:00:00,68.73,68.82,68.45,68.82,23017.0,57.522,57.5974,57.2877,57.5974,23017.0
2020-12-29 11:10:00,68.76,69.0,68.75,68.9,38580.0,57.5472,57.748,57.5388,57.6643,38580.0
2020-12-29 11:20:00,68.88,68.89,68.48,68.48,29716.0,57.6476,57.656,57.3128,57.3128,29716.0
2020-12-29 11:30:00,68.45,68.76,68.43,68.67,20667.0,57.2877,57.5472,57.271,57.4718,20667.0
2020-12-29 11:40:00,68.64,68.86,68.61,68.67,23232.0,57.4467,57.6308,57.4216,57.4718,23232.0
2020-12-29 11:50:00,68.66,68.8,68.45,68.64,35570.0,57.4635,57.5806,57.2877,57.4467,35570.0
2020-12-29 12:00:00,68.62,68.94,68.61,68.91,34542.0,57.43,57.6978,57.4216,57.6727,34542.0
2020-12-29 12:10:00,68.9,68.9,68.72,68.83,44593.0,57.6643,57.6643,57.5137,57.6057,44593.0
2020-12-29 12:20:00,68.85,68.87,68.59,68.75,47123.0,57.6225,57.6392,57.4049,57.5388,47123.0
2020-12-29 12:30:00,68.73,68.73,68.38,68.38,19038.0,57.522,57.522,57.2291,57.2291,19038.0
2020-12-29 12:40:00,68.38,68.48,68.21,68.38,42540.0,57.2291,57.3128,57.0868,57.2291,42540.0
2020-12-29 12:50:00,68.29,68.38,68.23,68.35,33428.0,57.1538,57.2291,57.1036,57.204,33428.0
2020-12-29 13:00:00,68.34,68.4,68.17,68.34,22856.0,57.1956,57.2459,57.0534,57.1956,22856.0
2020-12-29 13:10:00,68.34,68.6,68.29,68.52,32763.0,57.1956,57.4132,57.1538,57.3463,32763.0
2020-12-29 13:20:00,68.5,68.52,68.22,68.34,25904.0,57.3296,57.3463,57.0952,57.1956,25904.0
2020-12-29 13:30:00,68.34,68.41,68.21,68.25,59925.0,57.1956,57.2542,57.0868,57.1203,59925.0
2020-12-29 13:40:00,68.25,68.4,68.18,68.35,39072.0,57.1203,57.2459,57.0617,57.204,39072.0
2020-12-29 13:50:00,68.29,68.38,68.25,68.28,40957.0,57.1538,57.2291,57.1203,57.1454,40957.0
2020-12-29 14:00:00,68.29,68.32,68.16,68.17,20008.0,57.1538,57.1789,57.045,57.0534,20008.0
2020-12-29 14:10:00,68.16,68.19,68.01,68.08,17809.0,57.045,57.0701,56.9195,56.978,17809.0
2020-12-29 14:20:00,68.09,68.22,68.06,68.09,56486.0,56.9864,57.0952,56.9613,56.9864,56486.0
2020-12-29 14:30:00,68.08,68.24,68.07,68.22,23308.0,56.978,57.1119,56.9697,57.0952,23308.0
2020-12-29 14:40:00,68.22,68.28,68.16,68.17,28993.0,57.0952,57.1454,57.045,57.0534,28993.0
2020-12-29 14:50:00,68.17,68.25,68.12,68.17,20734.0,57.0534,57.1203,57.0115,57.0534,20734.0
2020-12-29 15:00:00,68.19,68.3,68.19,68.3,25072.0,57.0701,57.1622,57.0701,57.1622,25072.0
2020-12-29 15:10:00,68.31,68.61,68.31,68.48,50562.0,57.1705,57.4216,57.1705,57.3128,50562.0
2020-12-29 15:20:00,68.49,68.52,68.42,68.48,24169.0,57.3212,57.3463,57.2626,57.3128,24169.0
2020-12-29 15:30:00,68.48,68.58,68.44,68.49,37729.0,57.3128,57.3965,57.2793,57.3212,37729.0
2020-12-29 15:40:00,68.49,68.59,68.39,68.48,52739.0,57.3212,57.4049,57.2375,57.3128,52739.0
2020-12-29 15:50:00,68.48,68.54,68.33,68.38,180207.0,57.3128,57.363,57.1873,57.2291,180207.0
2020-12-30 09:30:00,68.59,69.81,68.49,69.76,140132.0,57.4049,58.4259,57.3212,58.3841,140132.0
2020-12-30 09:40:00,69.8,70.19,69.72,69.96,57393.0,58.4176,58.744,58.3506,58.5515,57393.0
2020-12-30 09:50:00,70.0,70.34,69.92,70.31,57613.0,58.5849,58.8695,58.518,58.8444,57613.0
2020-12-30 10:00:00,70.34,70.39,69.75,69.95,53000.0,58.8695,58.9113,58.3757,58.5431,53000.0
2020-12-30 10:10:00,69.93,70.09,69.73,70.04,48956.0,58.5264,58.6603,58.359,58.6184,48956.0
2020-12-30 10:20:00,70.02,70.28,70.01,70.22,49673.0,58.6017,58.8193,58.5933,58.7691,49673.0
2020-12-30 10:30:00,70.24,70.38,70.08,70.2,41332.0,58.7858,58.903,58.6519,58.7523,41332.0
2020-12-30 10:40:00,70.15,70.62,70.15,70.55,66805.0,58.7105,59.1038,58.7105,59.0453,66805.0
2020-12-30 10:50:00,70.53,70.91,70.48,70.81,62353.0,59.0285,59.3465,58.9867,59.2629,62353.0
2020-12-30 11:00:00,70.79,70.79,70.36,70.5,82417.0,59.2461,59.2461,58.8862,59.0034,82417.0
2020-12-30 11:10:00,70.47,70.49,70.23,70.26,43751.0,58.9783,58.995,58.7774,58.8025,43751.0
2020-12-30 11:20:00,70.24,70.28,69.94,69.99,37837.0,58.7858,58.8193,58.5347,58.5766,37837.0
2020-12-30 11:30:00,69.99,70.14,69.96,70.03,24102.0,58.5766,58.7021,58.5515,58.61,24102.0
2020-12-30 11:40:00,70.01,70.13,69.95,70.1,21640.0,58.5933,58.6937,58.5431,58.6686,21640.0
2020-12-30 11:50:00,70.11,70.27,69.98,69.98,52388.0,58.677,58.8109,58.5682,58.5682,52388.0
2020-12-30 12:00:00,70.01,70.34,69.91,70.23,36782.0,58.5933,58.8695,58.5096,58.7774,36782.0
2020-12-30 12:10:00,70.25,70.41,70.18,70.35,36928.0,58.7942,58.9281,58.7356,58.8779,36928.0
2020-12-30 12:20:00,70.33,70.48,70.28,70.33,32828.0,58.8611,58.9867,58.8193,58.8611,32828.0
2020-12-30 12:30:00,70.33,70.41,70.25,70.25,26641.0,58.8611,58.9281,58.7942,58.7942,26641.0
2020-12-30 12:40:00,70.23,70.25,70.05,70.06,20485.0,58.7774,58.7942,58.6268,58.6352,20485.0
2020-12-30 12:50:00,70.06,70.22,70.04,70.17,21919.0,58.6352,58.7691,58.6184,58.7272,21919.0
2020-12-30 13:00:00,70.18,70.23,70.13,70.21,24109.0,58.7356,58.7774,58.6937,58.7607,24109.0
2020-12-30 13:10:00,70.19,70.25,70.12,70.13,17441.0,58.744,58.7942,58.6854,58.6937,17441.0
2020-12-30 13:20:00,70.12,70.19,69.95,69.99,29570.0,58.6854,58.744,58.5431,58.5766,29570.0
2020-12-30 13:30:00,69.98,70.08,69.9,69.98,22631.0,58.5682,58.6519,58.5012,58.5682,22631.0
2020-12-30 13:40:00,69.97,70.24,69.93,70.15,57516.0,58.5598,58.7858,58.5264,58.7105,57516.0
2020-12-30 13:50:00,70.14,70.21,69.93,69.93,26545.0,58.7021,58.7607,58.5264,58.5264,26545.0
2020-12-30 14:00:00,69.95,70.1,69.84,70.02,32513.0,58.5431,58.6686,58.451,58.6017,32513.0
2020-12-30 14:10:00,70.03,70.14,69.96,70.01,55162.0,58.61,58.7021,58.5515,58.5933,55162.0
2020-12-30 14:20:00,70.01,70.16,69.92,70.1,30083.0,58.5933,58.7189,58.518,58.6686,30083.0
2020-12-30 14:30:00,70.1,70.17,70.01,70.05,34957.0,58.6686,58.7272,58.5933,58.6268,34957.0
2020-12-30 14:40:00,70.06,70.38,70.06,70.37,51154.0,58.6352,58.903,58.6352,58.8946,51154.0
2020-12-30 14:50:00,70.35,70.38,70.15,70.3,28635.0,58.8779,58.903,58.7105,58.836,28635.0
2020-12-30 15:00:00,70.3,70.41,70.28,70.35,38994.0,58.836,58.9281,58.8193,58.8779,38994.0
2020-12-30 15:10:00,70.35,70.45,70.31,70.44,32762.0,58.8779,58.9616,58.8444,58.9532,32762.0
2020-12-30 15:20:00,70.44,70.49,70.38,70.46,38037.0,58.9532,58.995,58.903,58.9699,38037.0
2020-12-30 15:30:00,70.47,70.7,70.46,70.7,68772.0,58.9783,59.1708,58.9699,59.1708,68772.0
2020-12-30 15:40:00,70.7,70.76,70.51,70.54,69336.0,59.1708,59.221,59.0118,59.0369,69336.0
2020-12-30 15:50:00,70.56,70.75,70.48,70.67,207846.0,59.0536,59.2126,58.9867,59.1457,207846.0
2020-12-31 09:30:00,70.5,70.6,69.76,70.43,62069.0,59.0034,59.0871,58.3841,58.9448,62069.0
2020-12-31 09:40:00,70.38,70.74,70.3,70.44,25064.0,58.903,59.2043,58.836,58.9532,25064.0
2020-12-31 09:50:00,70.37,70.49,70.13,70.24,28056.0,58.8946,58.995,58.6937,58.7858,28056.0
2020-12-31 10:00:00,70.25,70.4,69.97,70.03,22498.0,58.7942,58.9197,58.5598,58.61,22498.0
2020-12-31 10:10:00,69.97,70.13,69.9,70.06,19431.0,58.5598,58.6937,58.5012,58.6352,19431.0
2020-12-31 10:20:00,70.12,70.38,70.03,70.32,24776.0,58.6854,58.903,58.61,58.8528,24776.0
2020-12-31 10:30:00,70.31,70.41,70.12,70.34,19886.0,58.8444,58.9281,58.6854,58.8695,19886.0
2020-12-31 10:40:00,70.34,70.36,70.14,70.17,20576.0,58.8695,58.8862,58.7021,58.7272,20576.0
2020-12-31 10:50:00,70.23,70.35,70.13,70.22,19281.0,58.7774,58.8779,58.6937,58.7691,19281.0
2020-12-31 11:00:00,70.26,70.51,70.02,70.44,53693.0,58.8025,59.0118,58.6017,58.9532,53693.0
2020-12-31 11:10:00,70.44,70.58,70.33,70.58,22280.0,58.9532,59.0704,58.8611,59.0704,22280.0
2020-12-31 11:20:00,70.55,70.61,70.23,70.23,23436.0,59.0453,59.0955,58.7774,58.7774,23436.0
2020-12-31 11:30:00,70.23,70.27,70.17,70.22,28997.0,58.7774,58.8109,58.7272,58.7691,28997.0
2020-12-31 11:40:00,70.18,70.31,70.09,70.09,17741.0,58.7356,58.8444,58.6603,58.6603,17741.0
2020-12-31 11:50:00,70.11,70.27,70.07,70.26,22697.0,58.677,58.8109,58.6435,58.8025,22697.0
2020-12-31 12:00:00,70.24,70.31,69.94,70.14,36139.0,58.7858,58.8444,58.5347,58.7021,36139.0
2020-12-31 12:10:00,70.13,70.26,70.11,70.21,28920.0,58.6937,58.8025,58.677,58.7607,28920.0
2020-12-31 12:20:00,70.23,70.47,70.21,70.44,18304.0,58.7774,58.9783,58.7607,58.9532,18304.0
2020-12-31 12:30:00,70.39,70.45,70.25,70.37,10582.0,58.9113,58.9616,58.7942,58.8946,10582.0
2020-12-31 12:40:00,70.37,70.37,70.17,70.19,18953.0,58.8946,58.8946,58.7272,58.744,18953.0
2020-12-31 12:50:00,70.19,70.19,69.99,70.11,33157.0,58.744,58.744,58.5766,58.677,33157.0
2020-12-31 13:00:00,70.12,70.32,70.07,70.19,42164.0,58.6854,58.8528,58.6435,58.744,42164.0
2020-12-31 13:10:00,70.21,70.41,70.2,70.37,15238.0,58.7607,58.9281,58.7523,58.8946,15238.0
2020-12-31 13:20:00,70.37,70.39,70.2,70.2,20110.0,58.8946,58.9113,58.7523,58.7523,20110.0
2020-12-31 13:30:00,70.22,70.28,70.07,70.09,17742.0,58.7691,58.8193,58.6435,58.6603,17742.0
2020-12-31 13:40:00,70.09,70.15,70.02,70.05,15402.0,58.6603,58.7105,58.6017,58.6268,15402.0
2020-12-31 13:50:00,70.05,70.11,69.97,70.06,23759.0,58.6268,58.677,58.5598,58.6352,23759.0
2020-12-31 14:00:00,70.05,70.1,69.96,70.04,18362.0,58.6268,58.6686,58.5515,58.6184,18362.0
2020-12-31 14:10:00,70.03,70.39,70.03,70.22,21483.0,58.61,58.9113,58.61,58.7691,21483.0
2020-12-31 14:20:00,70.22,70.37,70.19,70.29,13250.0,58.7691,58.8946,58.744,58.8277,13250.0
2020-12-31 14:30:00,70.31,70.38,70.23,70.3,18119.0,58.8444,58.903,58.7774,58.836,18119.0
2020-12-31 14:40:00,70.29,70.38,70.24,70.26,17933.0,58.8277,58.903,58.7858,58.8025,17933.0
2020-12-31 14:50:00,70.28,70.32,70.02,70.02,14681.0,58.8193,58.8528,58.6017,58.6017,14681.0
2020-12-31 15:00:00,70.02,70.1,69.9,70.08,57083.0,58.6017,58.6686,58.5012,58.6519,57083.0
2020-12-31 15:10:00,70.07,70.33,70.03,70.3,23583.0,58.6435,58.8611,58.61,58.836,23583.0
2020-12-31 15:20:00,70.28,70.37,70.19,70.29,38693.0,58.8193,58.8946,58.744,58.8277,38693.0
2020-12-31 15:30:00,70.28,70.37,70.22,70.26,31288.0,58.8193,58.8946,58.7691,58.8025,31288.0
2020-12-31 15:40:00,70.23,70.3,70.02,70.06,63752.0,58.7774,58.836,58.6017,58.6352,63752.0
2020-12-31 15:50:00,70.09,70.15,69.81,69.93,206806.0,58.6603,58.7105,58.4259,58.5264,206806.0
2021-01-04 09:30:00,70.61,71.29,70.43,70.69,108953.0,59.0955,59.6646,58.9448,59.1624,108953.0
2021-01-04 09:40:00,70.58,71.14,70.57,71.06,40336.0,59.0704,59.539,59.062,59.4721,40336.0
2021-01-04 09:50:00,71.03,71.04,70.37,70.69,33646.0,59.447,59.4553,58.8946,59.1624,33646.0
2021-01-04 10:00:00,70.72,70.9,70.39,70.47,33411.0,59.1875,59.3382,58.9113,58.9783,33411.0
2021-01-04 10:10:00,70.44,70.47,70.05,70.1,26602.0,58.9532,58.9783,58.6268,58.6686,26602.0
2021-01-04 10:20:00,70.01,70.13,69.84,69.9,37270.0,58.5933,58.6937,58.451,58.5012,37270.0
2021-01-04 10:30:00,69.8,69.81,69.27,69.27,43217.0,58.4176,58.4259,57.974,57.974,43217.0
2021-01-04 10:40:00,69.25,69.32,69.05,69.19,101220.0,57.9572,58.0158,57.7899,57.907,101220.0
2021-01-04 10:50:00,69.22,69.22,68.56,68.92,39680.0,57.9321,57.9321,57.3798,57.6811,39680.0
2021-01-04 11:00:00,68.88,69.15,68.77,68.77,61882.0,57.6476,57.8736,57.5555,57.5555,61882.0
2021-01-04 11:10:00,68.77,69.29,68.62,69.18,75852.0,57.5555,57.9907,57.43,57.8987,75852.0
2021-01-04 11:20:00,69.12,69.16,68.81,69.02,51733.0,57.8484,57.8819,57.589,57.7648,51733.0
2021-01-04 11:30:00,68.99,69.09,68.75,68.77,30332.0,57.7396,57.8233,57.5388,57.5555,30332.0
2021-01-04 11:40:00,68.75,68.9,68.68,68.9,25638.0,57.5388,57.6643,57.4802,57.6643,25638.0
2021-01-04 11:50:00,69.0,69.15,68.7,68.86,45096.0,57.748,57.8736,57.4969,57.6308,45096.0
2021-01-04 12:00:00,68.89,69.34,68.84,69.3,35518.0,57.656,58.0326,57.6141,57.9991,35518.0
2021-01-04 12:10:00,69.36,69.36,68.9,69.03,30365.0,58.0493,58.0493,57.6643,57.7731,30365.0
2021-01-04 12:20:00,69.02,69.2,68.88,69.2,18599.0,57.7648,57.9154,57.6476,57.9154,18599.0
2021-01-04 12:30:00,69.21,69.22,68.82,68.88,21291.0,57.9238,57.9321,57.5974,57.6476,21291.0
2021-01-04 12:40:00,68.84,68.92,68.75,68.91,18292.0,57.6141,57.6811,57.5388,57.6727,18292.0
2021-01-04 12:50:00,68.93,69.33,68.92,69.32,25975.0,57.6894,58.0242,57.6811,58.0158,25975.0
2021-01-04 13:00:00,69.31,69.73,69.27,69.68,20034.0,58.0075,58.359,57.974,58.3171,20034.0
2021-01-04 13:10:00,69.71,69.82,69.59,69.78,25309.0,58.3422,58.4343,58.2418,58.4008,25309.0
2021-01-04 13:20:00,69.81,70.16,69.76,70.06,28548.0,58.4259,58.7189,58.3841,58.6352,28548.0
2021-01-04 13:30:00,70.06,70.11,69.94,69.94,33509.0,58.6352,58.677,58.5347,58.5347,33509.0
2021-01-04 13:40:00,70.0,70.09,69.8,69.99,37913.0,58.5849,58.6603,58.4176,58.5766,37913.0
2021-01-04 13:50:00,69.99,70.23,69.97,70.08,21001.0,58.5766,58.7774,58.5598,58.6519,21001.0
2021-01-04 14:00:00,70.05,70.14,69.7,69.74,21110.0,58.6268,58.7021,58.3339,58.3673,21110.0
2021-01-04 14:10:00,69.74,69.77,69.55,69.61,33648.0,58.3673,58.3924,58.2083,58.2585,33648.0
2021-01-04 14:20:00,69.6,69.83,69.55,69.58,17221.0,58.2502,58.4427,58.2083,58.2334,17221.0
2021-01-04 14:30:00,69.58,69.58,69.23,69.3,30724.0,58.2334,58.2334,57.9405,57.9991,30724.0
2021-01-04 14:40:00,69.28,69.52,69.26,69.35,18060.0,57.9824,58.1832,57.9656,58.0409,18060.0
2021-01-04 14:50:00,69.38,69.83,69.37,69.73,28345.0,58.066,58.4427,58.0577,58.359,28345.0
2021-01-04 15:00:00,69.7,69.76,69.38,69.53,25358.0,58.3339,58.3841,58.066,58.1916,25358.0
2021-01-04 15:10:00,69.57,69.63,69.36,69.48,18317.0,58.2251,58.2753,58.0493,58.1497,18317.0
2021-01-04 15:20:00,69.45,69.5,69.3,69.44,23767.0,58.1246,58.1665,57.9991,58.1163,23767.0
2021-01-04 15:30:00,69.44,69.71,69.36,69.64,32075.0,58.1163,58.3422,58.0493,58.2836,32075.0
2021-01-04 15:40:00,69.65,69.89,69.51,69.88,79751.0,58.292,58.4929,58.1748,58.4845,79751.0
2021-01-04 15:50:00,69.88,70.05,69.83,69.88,246020.0,58.4845,58.6268,58.4427,58.4845,246020.0
2021-01-05 09:30:00,70.0,71.29,70.0,71.09,126556.0,58.5849,59.6646,58.5849,59.4972,126556.0
2021-01-05 09:40:00,71.13,71.71,71.03,71.71,40872.0,59.5307,60.0161,59.447,60.0161,40872.0
2021-01-05 09:50:00,71.75,71.86,70.98,71.38,38794.0,60.0496,60.1416,59.4051,59.7399,38794.0
2021-01-05 10:00:00,71.42,71.83,71.06,71.27,37906.0,59.7734,60.1165,59.4721,59.6478,37906.0
2021-01-05 10:10:00,71.29,71.59,71.22,71.29,28115.0,59.6646,59.9157,59.606,59.6646,28115.0
2021-01-05 10:20:00,71.3,71.74,71.26,71.53,52035.0,59.6729,60.0412,59.6395,59.8654,52035.0
2021-01-05 10:30:00,71.53,71.59,71.33,71.5,67073.0,59.8654,59.9157,59.6981,59.8403,67073.0
2021-01-05 10:40:00,71.5,71.58,70.59,70.93,104591.0,59.8403,59.9073,59.0787,59.3633,104591.0
2021-01-05 10:50:00,70.93,71.68,70.93,71.63,83326.0,59.3633,59.991,59.3633,59.9491,83326.0
2021-01-05 11:00:00,71.67,72.07,71.47,72.01,83390.0,59.9826,60.3174,59.8152,60.2672,83390.0
2021-01-05 11:10:00,72.01,72.46,71.89,72.41,54046.0,60.2672,60.6438,60.1667,60.6019,54046.0
2021-01-05 11:20:00,72.42,72.76,72.41,72.64,53613.0,60.6103,60.8949,60.6019,60.7944,53613.0
2021-01-05 11:30:00,72.63,72.63,72.16,72.37,45629.0,60.7861,60.7861,60.3927,60.5685,45629.0
2021-01-05 11:40:00,72.36,72.44,72.09,72.1,76179.0,60.5601,60.627,60.3341,60.3425,76179.0
2021-01-05 11:50:00,72.08,72.42,71.97,72.36,48485.0,60.3258,60.6103,60.2337,60.5601,48485.0
2021-01-05 12:00:00,72.38,72.81,72.29,72.79,56613.0,60.5768,60.9367,60.5015,60.92,56613.0
2021-01-05 12:10:00,72.82,73.2,72.76,72.94,68249.0,60.9451,61.2631,60.8949,61.0455,68249.0
2021-01-05 12:20:00,72.97,73.02,72.78,72.83,39028.0,61.0706,61.1125,60.9116,60.9534,39028.0
2021-01-05 12:30:00,72.84,73.11,72.8,73.07,74189.0,60.9618,61.1878,60.9283,61.1543,74189.0
2021-01-05 12:40:00,73.07,73.2,72.96,73.17,30142.0,61.1543,61.2631,61.0622,61.238,30142.0
2021-01-05 12:50:00,73.18,73.25,72.97,73.23,30459.0,61.2464,61.305,61.0706,61.2882,30459.0
2021-01-05 13:00:00,73.25,73.67,73.12,73.31,55344.0,61.305,61.6565,61.1962,61.3552,55344.0
2021-01-05 13:10:00,73.28,73.66,73.23,73.66,43891.0,61.3301,61.6481,61.2882,61.6481,43891.0
2021-01-05 13:20:00,73.63,73.78,73.4,73.76,47054.0,61.623,61.7485,61.4305,61.7318,47054.0
2021-01-05 13:30:00,73.77,73.77,73.47,73.55,31925.0,61.7402,61.7402,61.4891,61.556,31925.0
2021-01-05 13:40:00,73.55,73.6,73.28,73.28,28775.0,61.556,61.5979,61.3301,61.3301,28775.0
2021-01-05 13:50:00,73.25,73.48,73.13,73.43,35008.0,61.305,61.4975,61.2045,61.4556,35008.0
2021-01-05 14:00:00,73.44,73.62,73.41,73.58,50179.0,61.464,61.6146,61.4389,61.5811,50179.0
2021-01-05 14:10:00,73.58,73.74,73.49,73.53,34997.0,61.5811,61.7151,61.5058,61.5393,34997.0
2021-01-05 14:20:00,73.54,73.64,73.3,73.32,59205.0,61.5477,61.6314,61.3468,61.3635,59205.0
2021-01-05 14:30:00,73.3,73.34,72.94,72.98,35508.0,61.3468,61.3803,61.0455,61.079,35508.0
2021-01-05 14:40:00,73.01,73.04,72.85,72.92,60570.0,61.1041,61.1292,60.9702,61.0288,60570.0
2021-01-05 14:50:00,72.9,72.94,72.31,72.31,47204.0,61.012,61.0455,60.5182,60.5182,47204.0
2021-01-05 15:00:00,72.32,72.6,72.31,72.52,63410.0,60.5266,60.761,60.5182,60.694,63410.0
2021-01-05 15:10:00,72.53,72.67,72.29,72.34,45877.0,60.7024,60.8195,60.5015,60.5434,45877.0
2021-01-05 15:20:00,72.38,72.42,72.13,72.24,57953.0,60.5768,60.6103,60.3676,60.4597,57953.0
2021-01-05 15:30:00,72.21,72.3,72.04,72.25,67087.0,60.4346,60.5099,60.2923,60.468,67087.0
2021-01-05 15:40:00,72.27,72.55,72.11,72.17,105844.0,60.4848,60.7191,60.3509,60.4011,105844.0
2021-01-05 15:50:00,72.17,72.19,71.57,71.75,310419.0,60.4011,60.4178,59.8989,60.0496,310419.0
2021-01-06 09:30:00,72.77,73.42,71.76,71.97,126951.0,60.9032,61.4472,60.0579,60.2337,126951.0
2021-01-06 09:40:00,72.0,72.06,70.94,71.52,74925.0,60.2588,60.309,59.3717,59.8571,74925.0
2021-01-06 09:50:00,71.61,71.73,71.07,71.27,49433.0,59.9324,60.0328,59.4805,59.6478,49433.0
2021-01-06 10:00:00,71.29,71.78,71.23,71.42,81843.0,59.6646,60.0747,59.6144,59.7734,81843.0
2021-01-06 10:10:00,71.44,71.94,71.26,71.85,66430.0,59.7901,60.2086,59.6395,60.1333,66430.0
2021-01-06 10:20:00,71.86,71.98,71.51,71.86,66911.0,60.1416,60.2421,59.8487,60.1416,66911.0
2021-01-06 10:30:00,71.89,73.05,71.86,72.98,163182.0,60.1667,61.1376,60.1416,61.079,163182.0
2021-01-06 10:40:00,72.98,73.13,72.27,72.48,119958.0,61.079,61.2045,60.4848,60.6605,119958.0
2021-01-06 10:50:00,72.52,72.88,72.14,72.38,80487.0,60.694,60.9953,60.376,60.5768,80487.0
2021-01-06 11:00:00,72.28,72.4,71.97,71.98,64723.0,60.4931,60.5936,60.2337,60.2421,64723.0
2021-01-06 11:10:00,71.95,72.17,71.72,71.84,101519.0,60.217,60.4011,60.0245,60.1249,101519.0
2021-01-06 11:20:00,71.84,72.19,71.69,72.1,75571.0,60.1249,60.4178,59.9993,60.3425,75571.0
2021-01-06 11:30:00,72.13,72.15,71.43,71.55,58762.0,60.3676,60.3843,59.7817,59.8822,58762.0
2021-01-06 11:40:00,71.55,71.62,71.27,71.55,71234.0,59.8822,59.9408,59.6478,59.8822,71234.0
2021-01-06 11:50:00,71.56,71.78,71.53,71.76,41807.0,59.8905,60.0747,59.8654,60.0579,41807.0
2021-01-06 12:00:00,71.77,71.79,71.57,71.68,42519.0,60.0663,60.083,59.8989,59.991,42519.0
2021-01-06 12:10:00,71.68,71.85,71.6,71.8,34843.0,59.991,60.1333,59.924,60.0914,34843.0
2021-01-06 12:20:00,71.82,71.9,71.67,71.88,39822.0,60.1082,60.1751,59.9826,60.1584,39822.0
2021-01-06 12:30:00,71.88,72.11,71.85,72.1,40806.0,60.1584,60.3509,60.1333,60.3425,40806.0
2021-01-06 12:40:00,72.14,72.41,72.1,72.35,47756.0,60.376,60.6019,60.3425,60.5517,47756.0
2021-01-06 12:50:00,72.34,72.4,72.0,72.03,31722.0,60.5434,60.5936,60.2588,60.2839,31722.0
2021-01-06 13:00:00,71.98,72.57,71.96,72.54,43671.0,60.2421,60.7358,60.2253,60.7107,43671.0
2021-01-06 13:10:00,72.56,72.56,72.36,72.46,51013.0,60.7275,60.7275,60.5601,60.6438,51013.0
2021-01-06 13:20:00,72.43,72.46,72.05,72.05,33368.0,60.6187,60.6438,60.3006,60.3006,33368.0
2021-01-06 13:30:00,72.04,72.19,71.94,72.05,32672.0,60.2923,60.4178,60.2086,60.3006,32672.0
2021-01-06 13:40:00,72.03,72.16,71.98,72.12,39954.0,60.2839,60.3927,60.2421,60.3592,39954.0
2021-01-06 13:50:00,72.13,72.2,71.92,71.99,30458.0,60.3676,60.4262,60.1918,60.2504,30458.0
2021-01-06 14:00:00,71.93,72.07,71.8,71.8,43752.0,60.2002,60.3174,60.0914,60.0914,43752.0
2021-01-06 14:10:00,71.75,71.83,71.2,71.33,61978.0,60.0496,60.1165,59.5893,59.6981,61978.0
2021-01-06 14:20:00,71.35,71.36,70.77,70.89,89686.0,59.7148,59.7232,59.2294,59.3298,89686.0
2021-01-06 14:30:00,70.87,70.98,70.52,70.63,78399.0,59.3131,59.4051,59.0201,59.1122,78399.0
2021-01-06 14:40:00,70.59,70.73,70.38,70.44,75805.0,59.0787,59.1959,58.903,58.9532,75805.0
2021-01-06 14:50:00,70.48,71.06,70.34,71.06,66713.0,58.9867,59.4721,58.8695,59.4721,66713.0
2021-01-06 15:00:00,71.06,71.1,70.34,70.51,84918.0,59.4721,59.5056,58.8695,59.0118,84918.0
2021-01-06 15:10:00,70.53,71.06,70.52,70.93,50846.0,59.0285,59.4721,59.0201,59.3633,50846.0
2021-01-06 15:20:00,70.93,71.24,70.61,71.16,67666.0,59.3633,59.6227,59.0955,59.5558,67666.0
2021-01-06 15:30:00,71.12,71.26,70.86,70.92,75448.0,59.5223,59.6395,59.3047,59.3549,75448.0
2021-01-06 15:40:00,70.94,71.35,70.9,71.27,107450.0,59.3717,59.7148,59.3382,59.6478,107450.0
2021-01-06 15:50:00,71.27,71.45,70.92,71.23,355082.0,59.6478,59.7985,59.3549,59.6144,355082.0
2021-01-07 09:30:00,71.5,71.86,70.81,70.86,79913.0,59.8403,60.1416,59.2629,59.3047,79913.0
2021-01-07 09:40:00,70.96,71.95,70.78,71.85,47814.0,59.3884,60.217,59.2377,60.1333,47814.0
2021-01-07 09:50:00,71.89,72.17,71.72,71.94,38541.0,60.1667,60.4011,60.0245,60.2086,38541.0
2021-01-07 10:00:00,71.84,72.15,71.7,71.72,33568.0,60.1249,60.3843,60.0077,60.0245,33568.0
2021-01-07 10:10:00,71.75,72.22,71.45,72.22,46971.0,60.0496,60.4429,59.7985,60.4429,46971.0
2021-01-07 10:20:00,72.15,72.78,72.07,72.73,90302.0,60.3843,60.9116,60.3174,60.8698,90302.0
2021-01-07 10:30:00,72.74,73.32,72.7,73.21,102773.0,60.8781,61.3635,60.8446,61.2715,102773.0
2021-01-07 10:40:00,73.18,73.18,72.56,72.71,48990.0,61.2464,61.2464,60.7275,60.853,48990.0
2021-01-07 10:50:00,72.65,72.81,72.45,72.65,41722.0,60.8028,60.9367,60.6354,60.8028,41722.0
2021-01-07 11:00:00,72.66,72.67,72.19,72.23,29394.0,60.8112,60.8195,60.4178,60.4513,29394.0
2021-01-07 11:10:00,72.23,72.27,71.95,71.98,44863.0,60.4513,60.4848,60.217,60.2421,44863.0
2021-01-07 11:20:00,72.01,72.33,71.92,71.92,35853.0,60.2672,60.535,60.1918,60.1918,35853.0
2021-01-07 11:30:00,71.94,72.19,71.77,71.77,32948.0,60.2086,60.4178,60.0663,60.0663,32948.0
2021-01-07 11:40:00,71.73,72.02,71.69,71.83,19176.0,60.0328,60.2755,59.9993,60.1165,19176.0
2021-01-07 11:50:00,71.83,71.83,71.5,71.72,29709.0,60.1165,60.1165,59.8403,60.0245,29709.0
2021-01-07 12:00:00,71.67,71.84,71.59,71.67,22579.0,59.9826,60.1249,59.9157,59.9826,22579.0
2021-01-07 12:10:00,71.67,71.94,71.63,71.83,18655.0,59.9826,60.2086,59.9491,60.1165,18655.0
2021-01-07 12:20:00,71.85,71.98,71.8,71.9,29430.0,60.1333,60.2421,60.0914,60.1751,29430.0
2021-01-07 12:30:00,71.86,72.02,71.82,71.97,21088.0,60.1416,60.2755,60.1082,60.2337,21088.0
2021-01-07 12:40:00,71.93,72.0,71.82,71.83,23911.0,60.2002,60.2588,60.1082,60.1165,23911.0
2021-01-07 12:50:00,71.85,71.98,71.72,71.94,31183.0,60.1333,60.2421,60.0245,60.2086,31183.0
2021-01-07 13:00:00,71.94,72.04,71.76,71.78,14534.0,60.2086,60.2923,60.0579,60.0747,14534.0
2021-01-07 13:10:00,71.77,71.8,71.47,71.47,21359.0,60.0663,60.0914,59.8152,59.8152,21359.0
2021-01-07 13:20:00,71.47,71.53,71.29,71.31,19966.0,59.8152,59.8654,59.6646,59.6813,19966.0
2021-01-07 13:30:00,71.33,71.44,71.31,71.43,19682.0,59.6981,59.7901,59.6813,59.7817,19682.0
2021-01-07 13:40:00,71.41,71.46,71.18,71.18,29055.0,59.765,59.8069,59.5725,59.5725,29055.0
2021-01-07 13:50:00,71.23,71.42,71.2,71.38,28046.0,59.6144,59.7734,59.5893,59.7399,28046.0
2021-01-07 14:00:00,71.35,71.45,71.23,71.37,18104.0,59.7148,59.7985,59.6144,59.7315,18104.0
2021-01-07 14:10:00,71.37,71.51,71.31,71.37,27624.0,59.7315,59.8487,59.6813,59.7315,27624.0
2021-01-07 14:20:00,71.36,71.51,71.32,71.41,20179.0,59.7232,59.8487,59.6897,59.765,20179.0
2021-01-07 14:30:00,71.44,71.71,71.38,71.71,24043.0,59.7901,60.0161,59.7399,60.0161,24043.0
2021-01-07 14:40:00,71.68,71.74,71.58,71.61,23836.0,59.991,60.0412,59.9073,59.9324,23836.0
2021-01-07 14:50:00,71.61,72.0,71.6,71.79,55017.0,59.9324,60.2588,59.924,60.083,55017.0
2021-01-07 15:00:00,71.77,71.96,71.77,71.95,25309.0,60.0663,60.2253,60.0663,60.217,25309.0
2021-01-07 15:10:00,71.93,72.02,71.82,72.0,38282.0,60.2002,60.2755,60.1082,60.2588,38282.0
2021-01-07 15:20:00,72.02,72.22,72.02,72.11,45284.0,60.2755,60.4429,60.2755,60.3509,45284.0
2021-01-07 15:30:00,72.13,72.32,71.99,72.3,71132.0,60.3676,60.5266,60.2504,60.5099,71132.0
2021-01-07 15:40:00,72.29,72.32,71.97,72.08,75507.0,60.5015,60.5266,60.2337,60.3258,75507.0
2021-01-07 15:50:00,72.07,72.09,71.76,71.85,181835.0,60.3174,60.3341,60.0579,60.1333,181835.0
2021-01-08 09:30:00,72.51,72.6,71.94,71.98,82009.0,60.6856,60.761,60.2086,60.2421,82009.0
2021-01-08 09:40:00,71.91,72.55,71.62,72.13,59114.0,60.1835,60.7191,59.9408,60.3676,59114.0
2021-01-08 09:50:00,72.15,72.15,71.53,71.69,26626.0,60.3843,60.3843,59.8654,59.9993,26626.0
2021-01-08 10:00:00,71.66,71.81,71.34,71.76,53094.0,59.9742,60.0998,59.7064,60.0579,53094.0
2021-01-08 10:10:00,71.76,71.83,71.39,71.39,25591.0,60.0579,60.1165,59.7483,59.7483,25591.0
2021-01-08 10:20:00,71.4,71.59,71.09,71.14,53774.0,59.7566,59.9157,59.4972,59.539,53774.0
2021-01-08 10:30:00,71.18,71.48,71.18,71.39,41188.0,59.5725,59.8236,59.5725,59.7483,41188.0
2021-01-08 10:40:00,71.41,71.65,71.23,71.64,25663.0,59.765,59.9659,59.6144,59.9575,25663.0
2021-01-08 10:50:00,71.66,71.9,71.65,71.86,54056.0,59.9742,60.1751,59.9659,60.1416,54056.0
2021-01-08 11:00:00,71.84,72.05,71.54,71.63,35954.0,60.1249,60.3006,59.8738,59.9491,35954.0
2021-01-08 11:10:00,71.65,72.08,71.52,72.03,54324.0,59.9659,60.3258,59.8571,60.2839,54324.0
2021-01-08 11:20:00,72.03,72.16,71.74,71.8,27445.0,60.2839,60.3927,60.0412,60.0914,27445.0
2021-01-08 11:30:00,71.81,71.86,71.69,71.82,32805.0,60.0998,60.1416,59.9993,60.1082,32805.0
2021-01-08 11:40:00,71.8,71.95,71.73,71.77,30517.0,60.0914,60.217,60.0328,60.0663,30517.0
2021-01-08 11:50:00,71.76,71.76,71.47,71.52,39514.0,60.0579,60.0579,59.8152,59.8571,39514.0
2021-01-08 12:00:00,71.54,71.54,70.96,71.13,50846.0,59.8738,59.8738,59.3884,59.5307,50846.0
2021-01-08 12:10:00,71.14,71.42,71.13,71.31,37278.0,59.539,59.7734,59.5307,59.6813,37278.0
2021-01-08 12:20:00,71.33,71.66,71.3,71.61,30273.0,59.6981,59.9742,59.6729,59.9324,30273.0
2021-01-08 12:30:00,71.62,71.67,71.52,71.63,28819.0,59.9408,59.9826,59.8571,59.9491,28819.0
2021-01-08 12:40:00,71.64,71.64,71.29,71.35,26921.0,59.9575,59.9575,59.6646,59.7148,26921.0
2021-01-08 12:50:00,71.36,71.62,71.32,71.53,31620.0,59.7232,59.9408,59.6897,59.8654,31620.0
2021-01-08 13:00:00,71.58,71.82,71.58,71.65,24540.0,59.9073,60.1082,59.9073,59.9659,24540.0
2021-01-08 13:10:00,71.6,71.6,70.88,70.88,36357.0,59.924,59.924,59.3214,59.3214,36357.0
2021-01-08 13:20:00,70.87,70.92,70.7,70.75,29068.0,59.3131,59.3549,59.1708,59.2126,29068.0
2021-01-08 13:30:00,70.82,70.83,70.5,70.73,31003.0,59.2712,59.2796,59.0034,59.1959,31003.0
2021-01-08 13:40:00,70.7,70.79,70.53,70.63,33451.0,59.1708,59.2461,59.0285,59.1122,33451.0
2021-01-08 13:50:00,70.68,70.74,70.34,70.45,39887.0,59.1541,59.2043,58.8695,58.9616,39887.0
2021-01-08 14:00:00,70.49,70.9,70.49,70.88,26569.0,58.995,59.3382,58.995,59.3214,26569.0
2021-01-08 14:10:00,70.87,71.06,70.78,71.0,36620.0,59.3131,59.4721,59.2377,59.4219,36620.0
2021-01-08 14:20:00,70.97,70.99,70.8,70.98,27410.0,59.3968,59.4135,59.2545,59.4051,27410.0
2021-01-08 14:30:00,70.97,71.12,70.91,70.98,30762.0,59.3968,59.5223,59.3465,59.4051,30762.0
2021-01-08 14:40:00,70.97,70.97,70.6,70.76,26915.0,59.3968,59.3968,59.0871,59.221,26915.0
2021-01-08 14:50:00,70.75,70.92,70.64,70.72,29743.0,59.2126,59.3549,59.1206,59.1875,29743.0
2021-01-08 15:00:00,70.74,71.1,70.74,71.07,32744.0,59.2043,59.5056,59.2043,59.4805,32744.0
2021-01-08 15:10:00,71.07,71.09,70.94,71.0,30176.0,59.4805,59.4972,59.3717,59.4219,30176.0
2021-01-08 15:20:00,70.99,70.99,70.73,70.89,29957.0,59.4135,59.4135,59.1959,59.3298,29957.0
2021-01-08 15:30:00,70.89,70.92,70.7,70.79,45539.0,59.3298,59.3549,59.1708,59.2461,45539.0
2021-01-08 15:40:00,70.82,70.9,70.71,70.77,58547.0,59.2712,59.3382,59.1792,59.2294,58547.0
2021-01-08 15:50:00,70.77,70.84,70.64,70.7,186007.0,59.2294,59.288,59.1206,59.1708,186007.0
2021-01-11 09:30:00,69.0,70.06,68.73,69.98,119377.0,57.748,58.6352,57.522,58.5682,119377.0
2021-01-11 09:40:00,69.94,70.44,69.85,70.22,27795.0,58.5347,58.9532,58.4594,58.7691,27795.0
2021-01-11 09:50:00,70.19,70.85,70.14,70.68,39143.0,58.744,59.2963,58.7021,59.1541,39143.0
2021-01-11 10:00:00,70.75,70.88,70.38,70.41,57267.0,59.2126,59.3214,58.903,58.9281,57267.0
2021-01-11 10:10:00,70.42,70.61,70.28,70.59,63917.0,58.9365,59.0955,58.8193,59.0787,63917.0
2021-01-11 10:20:00,70.6,70.65,70.16,70.24,38711.0,59.0871,59.1289,58.7189,58.7858,38711.0
2021-01-11 10:30:00,70.2,70.49,70.15,70.45,43271.0,58.7523,58.995,58.7105,58.9616,43271.0
2021-01-11 10:40:00,70.46,70.7,70.4,70.59,31327.0,58.9699,59.1708,58.9197,59.0787,31327.0
2021-01-11 10:50:00,70.58,70.58,70.3,70.52,28806.0,59.0704,59.0704,58.836,59.0201,28806.0
2021-01-11 11:00:00,70.52,70.53,70.33,70.53,21464.0,59.0201,59.0285,58.8611,59.0285,21464.0
2021-01-11 11:10:00,70.53,71.02,70.52,71.02,60907.0,59.0285,59.4386,59.0201,59.4386,60907.0
2021-01-11 11:20:00,70.99,71.58,70.94,71.5,131059.0,59.4135,59.9073,59.3717,59.8403,131059.0
2021-01-11 11:30:00,71.5,71.95,71.26,71.94,71901.0,59.8403,60.217,59.6395,60.2086,71901.0
2021-01-11 11:40:00,71.94,72.35,71.93,72.07,91256.0,60.2086,60.5517,60.2002,60.3174,91256.0
2021-01-11 11:50:00,72.06,72.38,71.99,72.38,46222.0,60.309,60.5768,60.2504,60.5768,46222.0
2021-01-11 12:00:00,72.4,72.44,71.93,72.0,55748.0,60.5936,60.627,60.2002,60.2588,55748.0
2021-01-11 12:10:00,71.99,72.12,71.87,71.91,51212.0,60.2504,60.3592,60.15,60.1835,51212.0
2021-01-11 12:20:00,71.89,72.21,71.89,72.17,47841.0,60.1667,60.4346,60.1667,60.4011,47841.0
2021-01-11 12:30:00,72.2,72.38,72.16,72.34,34910.0,60.4262,60.5768,60.3927,60.5434,34910.0
2021-01-11 12:40:00,72.37,72.48,72.18,72.46,86269.0,60.5685,60.6605,60.4094,60.6438,86269.0
2021-01-11 12:50:00,72.44,72.8,72.44,72.44,60740.0,60.627,60.9283,60.627,60.627,60740.0
2021-01-11 13:00:00,72.42,72.73,72.41,72.59,42019.0,60.6103,60.8698,60.6019,60.7526,42019.0
2021-01-11 13:10:00,72.62,72.77,72.48,72.57,38917.0,60.7777,60.9032,60.6605,60.7358,38917.0
2021-01-11 13:20:00,72.58,72.6,72.18,72.22,38492.0,60.7442,60.761,60.4094,60.4429,38492.0
2021-01-11 13:30:00,72.22,72.51,72.2,72.48,49397.0,60.4429,60.6856,60.4262,60.6605,49397.0
2021-01-11 13:40:00,72.47,72.47,72.1,72.23,48142.0,60.6522,60.6522,60.3425,60.4513,48142.0
2021-01-11 13:50:00,72.23,72.36,72.18,72.2,41832.0,60.4513,60.5601,60.4094,60.4262,41832.0
2021-01-11 14:00:00,72.2,72.42,72.1,72.42,45595.0,60.4262,60.6103,60.3425,60.6103,45595.0
2021-01-11 14:10:00,72.4,72.46,72.2,72.2,43593.0,60.5936,60.6438,60.4262,60.4262,43593.0
2021-01-11 14:20:00,72.2,72.29,72.04,72.27,56598.0,60.4262,60.5015,60.2923,60.4848,56598.0
2021-01-11 14:30:00,72.27,72.35,72.15,72.29,66026.0,60.4848,60.5517,60.3843,60.5015,66026.0
2021-01-11 14:40:00,72.3,72.37,72.16,72.35,49298.0,60.5099,60.5685,60.3927,60.5517,49298.0
2021-01-11 14:50:00,72.34,72.45,72.14,72.27,54803.0,60.5434,60.6354,60.376,60.4848,54803.0
2021-01-11 15:00:00,72.28,72.36,72.0,72.04,51507.0,60.4931,60.5601,60.2588,60.2923,51507.0
2021-01-11 15:10:00,72.03,72.14,71.86,71.97,70164.0,60.2839,60.376,60.1416,60.2337,70164.0
2021-01-11 15:20:00,71.97,72.36,71.95,72.33,61980.0,60.2337,60.5601,60.217,60.535,61980.0
2021-01-11 15:30:00,72.34,72.44,72.12,72.17,95864.0,60.5434,60.627,60.3592,60.4011,95864.0
2021-01-11 15:40:00,72.17,72.24,72.03,72.22,155273.0,60.4011,60.4597,60.2839,60.4429,155273.0
2021-01-11 15:50:00,72.19,72.34,71.94,72.27,432453.0,60.4178,60.5434,60.2086,60.4848,432453.0
2021-01-12 09:30:00,72.72,72.98,71.92,71.94,82146.0,60.8614,61.079,60.1918,60.2086,82146.0
2021-01-12 09:40:00,71.97,72.34,71.73,71.96,58473.0,60.2337,60.5434,60.0328,60.2253,58473.0
2021-01-12 09:50:00,71.92,72.44,71.64,72.4,45529.0,60.1918,60.627,59.9575,60.5936,45529.0
2021-01-12 10:00:00,72.49,72.95,72.4,72.95,33368.0,60.6689,61.0539,60.5936,61.0539,33368.0
2021-01-12 10:10:00,72.9,73.4,72.88,73.18,68594.0,61.012,61.4305,60.9953,61.2464,68594.0
2021-01-12 10:20:00,73.2,73.42,73.02,73.11,33551.0,61.2631,61.4472,61.1125,61.1878,33551.0
2021-01-12 10:30:00,73.12,73.29,72.97,73.15,35531.0,61.1962,61.3384,61.0706,61.2213,35531.0
2021-01-12 10:40:00,73.16,73.33,72.84,73.05,32852.0,61.2296,61.3719,60.9618,61.1376,32852.0
2021-01-12 10:50:00,73.06,73.47,72.98,73.42,41076.0,61.1459,61.4891,61.079,61.4472,41076.0
2021-01-12 11:00:00,73.4,73.5,72.98,73.09,45007.0,61.4305,61.5142,61.079,61.171,45007.0
2021-01-12 11:10:00,73.13,73.17,72.73,72.93,20775.0,61.2045,61.238,60.8698,61.0371,20775.0
2021-01-12 11:20:00,72.97,73.07,72.84,72.89,26799.0,61.0706,61.1543,60.9618,61.0037,26799.0
2021-01-12 11:30:00,72.91,72.93,72.7,72.82,30493.0,61.0204,61.0371,60.8446,60.9451,30493.0
2021-01-12 11:40:00,72.81,73.38,72.59,73.35,31354.0,60.9367,61.4138,60.7526,61.3886,31354.0
2021-01-12 11:50:00,73.39,73.41,72.94,73.27,25748.0,61.4221,61.4389,61.0455,61.3217,25748.0
2021-01-12 12:00:00,73.27,73.27,72.98,73.15,39146.0,61.3217,61.3217,61.079,61.2213,39146.0
2021-01-12 12:10:00,73.2,73.29,72.93,73.29,25757.0,61.2631,61.3384,61.0371,61.3384,25757.0
2021-01-12 12:20:00,73.28,73.31,73.04,73.3,18720.0,61.3301,61.3552,61.1292,61.3468,18720.0
2021-01-12 12:30:00,73.31,73.44,73.14,73.42,32119.0,61.3552,61.464,61.2129,61.4472,32119.0
2021-01-12 12:40:00,73.42,73.42,73.19,73.25,18970.0,61.4472,61.4472,61.2547,61.305,18970.0
2021-01-12 12:50:00,73.23,73.49,73.22,73.42,28718.0,61.2882,61.5058,61.2798,61.4472,28718.0
2021-01-12 13:00:00,73.4,73.54,73.29,73.38,31627.0,61.4305,61.5477,61.3384,61.4138,31627.0
2021-01-12 13:10:00,73.38,73.54,73.35,73.39,23862.0,61.4138,61.5477,61.3886,61.4221,23862.0
2021-01-12 13:20:00,73.4,73.42,73.2,73.23,27814.0,61.4305,61.4472,61.2631,61.2882,27814.0
2021-01-12 13:30:00,73.23,73.39,73.17,73.25,44187.0,61.2882,61.4221,61.238,61.305,44187.0
2021-01-12 13:40:00,73.24,73.3,73.13,73.23,45042.0,61.2966,61.3468,61.2045,61.2882,45042.0
2021-01-12 13:50:00,73.22,73.24,72.98,72.98,28181.0,61.2798,61.2966,61.079,61.079,28181.0
2021-01-12 14:00:00,72.97,73.14,72.89,72.94,34930.0,61.0706,61.2129,61.0037,61.0455,34930.0
2021-01-12 14:10:00,72.95,73.09,72.92,73.03,32940.0,61.0539,61.171,61.0288,61.1208,32940.0
2021-01-12 14:20:00,73.05,73.19,73.02,73.14,32584.0,61.1376,61.2547,61.1125,61.2129,32584.0
2021-01-12 14:30:00,73.16,73.31,73.15,73.27,21126.0,61.2296,61.3552,61.2213,61.3217,21126.0
2021-01-12 14:40:00,73.29,73.37,73.17,73.22,33545.0,61.3384,61.4054,61.238,61.2798,33545.0
2021-01-12 14:50:00,73.2,73.34,73.1,73.32,52509.0,61.2631,61.3803,61.1794,61.3635,52509.0
2021-01-12 15:00:00,73.33,73.6,73.21,73.59,43674.0,61.3719,61.5979,61.2715,61.5895,43674.0
2021-01-12 15:10:00,73.58,73.6,73.42,73.45,38268.0,61.5811,61.5979,61.4472,61.4723,38268.0
2021-01-12 15:20:00,73.46,73.64,73.45,73.55,37576.0,61.4807,61.6314,61.4723,61.556,37576.0
2021-01-12 15:30:00,73.57,73.89,73.57,73.87,68349.0,61.5728,61.8406,61.5728,61.8239,68349.0
2021-01-12 15:40:00,73.88,74.07,73.85,73.95,83061.0,61.8322,61.9912,61.8071,61.8908,83061.0
2021-01-12 15:50:00,73.95,73.97,73.74,73.77,159857.0,61.8908,61.9075,61.7151,61.7402,159857.0
2021-01-13 09:30:00,73.5,73.7,72.8,73.2,85962.0,61.5142,61.6816,60.9283,61.2631,85962.0
2021-01-13 09:40:00,73.3,73.65,72.91,72.91,32686.0,61.3468,61.6397,61.0204,61.0204,32686.0
2021-01-13 09:50:00,72.86,72.92,72.43,72.76,38531.0,60.9786,61.0288,60.6187,60.8949,38531.0
2021-01-13 10:00:00,72.75,72.82,72.51,72.81,33865.0,60.8865,60.9451,60.6856,60.9367,33865.0
2021-01-13 10:10:00,72.79,72.99,72.65,72.96,48205.0,60.92,61.0874,60.8028,61.0622,48205.0
2021-01-13 10:20:00,72.93,73.0,72.59,72.66,51273.0,61.0371,61.0957,60.7526,60.8112,51273.0
2021-01-13 10:30:00,72.62,72.62,72.07,72.23,50705.0,60.7777,60.7777,60.3174,60.4513,50705.0
2021-01-13 10:40:00,72.24,72.32,71.91,72.02,37892.0,60.4597,60.5266,60.1835,60.2755,37892.0
2021-01-13 10:50:00,72.03,72.32,72.03,72.03,22305.0,60.2839,60.5266,60.2839,60.2839,22305.0
2021-01-13 11:00:00,72.0,72.05,71.86,71.87,26514.0,60.2588,60.3006,60.1416,60.15,26514.0
2021-01-13 11:10:00,71.89,71.97,71.65,71.95,57103.0,60.1667,60.2337,59.9659,60.217,57103.0
2021-01-13 11:20:00,71.88,72.13,71.86,72.12,25040.0,60.1584,60.3676,60.1416,60.3592,25040.0
2021-01-13 11:30:00,72.15,72.28,71.79,71.84,37264.0,60.3843,60.4931,60.083,60.1249,37264.0
2021-01-13 11:40:00,71.88,71.91,71.69,71.83,33034.0,60.1584,60.1835,59.9993,60.1165,33034.0
2021-01-13 11:50:00,71.81,71.93,71.62,71.7,36056.0,60.0998,60.2002,59.9408,60.0077,36056.0
2021-01-13 12:00:00,71.69,71.84,71.61,71.73,14671.0,59.9993,60.1249,59.9324,60.0328,14671.0
2021-01-13 12:10:00,71.71,71.75,71.53,71.61,24277.0,60.0161,60.0496,59.8654,59.9324,24277.0
2021-01-13 12:20:00,71.58,72.0,71.55,72.0,28712.0,59.9073,60.2588,59.8822,60.2588,28712.0
2021-01-13 12:30:00,71.98,72.03,71.85,71.94,24672.0,60.2421,60.2839,60.1333,60.2086,24672.0
2021-01-13 12:40:00,71.95,72.12,71.78,72.12,24246.0,60.217,60.3592,60.0747,60.3592,24246.0
2021-01-13 12:50:00,72.09,72.34,72.09,72.15,17822.0,60.3341,60.5434,60.3341,60.3843,17822.0
2021-01-13 13:00:00,72.15,72.35,72.12,72.19,27213.0,60.3843,60.5517,60.3592,60.4178,27213.0
2021-01-13 13:10:00,72.19,72.32,72.07,72.24,43627.0,60.4178,60.5266,60.3174,60.4597,43627.0
2021-01-13 13:20:00,72.23,72.34,72.11,72.15,60342.0,60.4513,60.5434,60.3509,60.3843,60342.0
2021-01-13 13:30:00,72.16,72.44,72.13,72.43,24142.0,60.3927,60.627,60.3676,60.6187,24142.0
2021-01-13 13:40:00,72.42,72.58,72.38,72.53,35398.0,60.6103,60.7442,60.5768,60.7024,35398.0
2021-01-13 13:50:00,72.54,72.71,72.49,72.49,24459.0,60.7107,60.853,60.6689,60.6689,24459.0
2021-01-13 14:00:00,72.49,72.62,72.35,72.59,27065.0,60.6689,60.7777,60.5517,60.7526,27065.0
2021-01-13 14:10:00,72.6,72.88,72.54,72.82,42740.0,60.761,60.9953,60.7107,60.9451,42740.0
2021-01-13 14:20:00,72.78,72.81,72.3,72.35,48547.0,60.9116,60.9367,60.5099,60.5517,48547.0
2021-01-13 14:30:00,72.34,72.42,72.23,72.35,19439.0,60.5434,60.6103,60.4513,60.5517,19439.0
2021-01-13 14:40:00,72.33,72.37,72.18,72.35,26043.0,60.535,60.5685,60.4094,60.5517,26043.0
2021-01-13 14:50:00,72.34,72.35,72.1,72.1,36579.0,60.5434,60.5517,60.3425,60.3425,36579.0
2021-01-13 15:00:00,72.09,72.11,71.85,71.89,42782.0,60.3341,60.3509,60.1333,60.1667,42782.0
2021-01-13 15:10:00,71.9,72.19,71.9,72.14,32519.0,60.1751,60.4178,60.1751,60.376,32519.0
2021-01-13 15:20:00,72.14,72.19,71.87,71.89,44281.0,60.376,60.4178,60.15,60.1667,44281.0
2021-01-13 15:30:00,71.88,71.9,71.65,71.77,58270.0,60.1584,60.1751,59.9659,60.0663,58270.0
2021-01-13 15:40:00,71.79,71.86,71.69,71.71,56808.0,60.083,60.1416,59.9993,60.0161,56808.0
2021-01-13 15:50:00,71.7,71.92,71.65,71.78,164279.0,60.0077,60.1918,59.9659,60.0747,164279.0
2021-01-14 09:30:00,72.03,72.8,72.0,72.7,67945.0,60.2839,60.9283,60.2588,60.8446,67945.0
2021-01-14 09:40:00,72.62,72.74,72.39,72.64,25050.0,60.7777,60.8781,60.5852,60.7944,25050.0
2021-01-14 09:50:00,72.64,72.85,72.51,72.85,48019.0,60.7944,60.9702,60.6856,60.9702,48019.0
2021-01-14 10:00:00,72.85,73.25,72.69,73.07,42837.0,60.9702,61.305,60.8363,61.1543,42837.0
2021-01-14 10:10:00,73.09,73.47,72.96,73.36,57461.0,61.171,61.4891,61.0622,61.397,57461.0
2021-01-14 10:20:00,73.4,73.43,72.94,73.0,33386.0,61.4305,61.4556,61.0455,61.0957,33386.0
2021-01-14 10:30:00,72.92,73.06,72.43,72.46,27671.0,61.0288,61.1459,60.6187,60.6438,27671.0
2021-01-14 10:40:00,72.5,72.82,72.44,72.45,46937.0,60.6773,60.9451,60.627,60.6354,46937.0
2021-01-14 10:50:00,72.4,72.8,72.4,72.8,36851.0,60.5936,60.9283,60.5936,60.9283,36851.0
2021-01-14 11:00:00,72.82,73.34,72.81,73.31,34734.0,60.9451,61.3803,60.9367,61.3552,34734.0
2021-01-14 11:10:00,73.34,73.62,73.28,73.56,56739.0,61.3803,61.6146,61.3301,61.5644,56739.0
2021-01-14 11:20:00,73.56,73.65,73.42,73.56,45150.0,61.5644,61.6397,61.4472,61.5644,45150.0
2021-01-14 11:30:00,73.6,73.9,73.51,73.51,38941.0,61.5979,61.849,61.5226,61.5226,38941.0
2021-01-14 11:40:00,73.54,73.63,73.44,73.5,13537.0,61.5477,61.623,61.464,61.5142,13537.0
2021-01-14 11:50:00,73.46,73.71,73.38,73.7,19358.0,61.4807,61.6899,61.4138,61.6816,19358.0
2021-01-14 12:00:00,73.71,73.89,73.62,73.89,50118.0,61.6899,61.8406,61.6146,61.8406,50118.0
2021-01-14 12:10:00,73.84,73.99,73.78,73.94,30469.0,61.7987,61.9243,61.7485,61.8824,30469.0
2021-01-14 12:20:00,73.94,74.09,73.9,74.05,38204.0,61.8824,62.008,61.849,61.9745,38204.0
2021-01-14 12:30:00,74.04,74.21,73.96,74.17,53607.0,61.9661,62.1084,61.8992,62.0749,53607.0
2021-01-14 12:40:00,74.17,74.22,73.69,73.8,49200.0,62.0749,62.1168,61.6732,61.7653,49200.0
2021-01-14 12:50:00,73.79,74.19,73.78,74.19,25529.0,61.7569,62.0917,61.7485,62.0917,25529.0
2021-01-14 13:00:00,74.17,74.28,74.02,74.22,30114.0,62.0749,62.167,61.9494,62.1168,30114.0
2021-01-14 13:10:00,74.23,74.31,74.14,74.24,36923.0,62.1251,62.1921,62.0498,62.1335,36923.0
2021-01-14 13:20:00,74.21,74.29,73.99,74.18,29194.0,62.1084,62.1754,61.9243,62.0833,29194.0
2021-01-14 13:30:00,74.18,74.68,74.12,74.61,49108.0,62.0833,62.5018,62.0331,62.4432,49108.0
2021-01-14 13:40:00,74.62,74.88,74.6,74.78,42334.0,62.4515,62.6691,62.4348,62.5855,42334.0
2021-01-14 13:50:00,74.78,74.86,74.64,74.68,33099.0,62.5855,62.6524,62.4683,62.5018,33099.0
2021-01-14 14:00:00,74.71,74.92,74.69,74.81,34196.0,62.5269,62.7026,62.5101,62.6106,34196.0
2021-01-14 14:10:00,74.81,74.95,74.65,74.65,31794.0,62.6106,62.7277,62.4767,62.4767,31794.0
2021-01-14 14:20:00,74.66,74.8,74.63,74.7,47369.0,62.485,62.6022,62.4599,62.5185,47369.0
2021-01-14 14:30:00,74.7,74.94,74.69,74.87,32620.0,62.5185,62.7194,62.5101,62.6608,32620.0
2021-01-14 14:40:00,74.9,74.9,74.48,74.5,29262.0,62.6859,62.6859,62.3344,62.3511,29262.0
2021-01-14 14:50:00,74.5,74.87,74.5,74.74,42714.0,62.3511,62.6608,62.3511,62.552,42714.0
2021-01-14 15:00:00,74.74,74.9,74.5,74.51,61275.0,62.552,62.6859,62.3511,62.3595,61275.0
2021-01-14 15:10:00,74.52,74.52,74.29,74.32,43666.0,62.3679,62.3679,62.1754,62.2005,43666.0
2021-01-14 15:20:00,74.33,74.5,74.33,74.49,96863.0,62.2088,62.3511,62.2088,62.3427,96863.0
2021-01-14 15:30:00,74.49,74.54,74.25,74.43,91496.0,62.3427,62.3846,62.1419,62.2925,91496.0
2021-01-14 15:40:00,74.42,74.5,74.25,74.32,72775.0,62.2842,62.3511,62.1419,62.2005,72775.0
2021-01-14 15:50:00,74.33,74.41,74.06,74.16,221103.0,62.2088,62.2758,61.9829,62.0666,221103.0
2021-01-15 09:30:00,73.15,73.15,72.31,72.66,255822.0,61.2213,61.2213,60.5182,60.8112,255822.0
2021-01-15 09:40:00,72.6,72.75,72.35,72.59,33612.0,60.761,60.8865,60.5517,60.7526,33612.0
2021-01-15 09:50:00,72.62,72.83,72.44,72.67,33125.0,60.7777,60.9534,60.627,60.8195,33125.0
2021-01-15 10:00:00,72.6,72.6,71.31,71.32,114076.0,60.761,60.761,59.6813,59.6897,114076.0
2021-01-15 10:10:00,71.3,71.86,71.27,71.4,42316.0,59.6729,60.1416,59.6478,59.7566,42316.0
2021-01-15 10:20:00,71.35,71.91,70.93,71.88,52279.0,59.7148,60.1835,59.3633,60.1584,52279.0
2021-01-15 10:30:00,71.89,72.51,71.74,71.93,39790.0,60.1667,60.6856,60.0412,60.2002,39790.0
2021-01-15 10:40:00,71.93,72.67,71.86,72.54,99982.0,60.2002,60.8195,60.1416,60.7107,99982.0
2021-01-15 10:50:00,72.52,72.86,72.5,72.61,48023.0,60.694,60.9786,60.6773,60.7693,48023.0
2021-01-15 11:00:00,72.61,72.79,72.36,72.43,39555.0,60.7693,60.92,60.5601,60.6187,39555.0
2021-01-15 11:10:00,72.47,72.67,72.16,72.52,31865.0,60.6522,60.8195,60.3927,60.694,31865.0
2021-01-15 11:20:00,72.53,72.85,72.5,72.78,18369.0,60.7024,60.9702,60.6773,60.9116,18369.0
2021-01-15 11:30:00,72.8,73.03,72.78,73.0,25435.0,60.9283,61.1208,60.9116,61.0957,25435.0
2021-01-15 11:40:00,73.01,73.05,72.77,72.83,22640.0,61.1041,61.1376,60.9032,60.9534,22640.0
2021-01-15 11:50:00,72.82,72.92,72.62,72.65,21892.0,60.9451,61.0288,60.7777,60.8028,21892.0
2021-01-15 12:00:00,72.6,72.78,72.52,72.53,16432.0,60.761,60.9116,60.694,60.7024,16432.0
2021-01-15 12:10:00,72.56,72.76,72.51,72.73,17885.0,60.7275,60.8949,60.6856,60.8698,17885.0
2021-01-15 12:20:00,72.7,72.71,72.51,72.69,12014.0,60.8446,60.853,60.6856,60.8363,12014.0
2021-01-15 12:30:00,72.69,72.89,72.69,72.88,12937.0,60.8363,61.0037,60.8363,60.9953,12937.0
2021-01-15 12:40:00,72.86,72.98,72.73,72.95,27738.0,60.9786,61.079,60.8698,61.0539,27738.0
2021-01-15 12:50:00,72.92,73.35,72.88,73.34,29578.0,61.0288,61.3886,60.9953,61.3803,29578.0
2021-01-15 13:00:00,73.37,73.46,73.18,73.2,19999.0,61.4054,61.4807,61.2464,61.2631,19999.0
2021-01-15 13:10:00,73.23,73.45,73.08,73.25,20992.0,61.2882,61.4723,61.1627,61.305,20992.0
2021-01-15 13:20:00,73.23,73.24,73.03,73.05,22913.0,61.2882,61.2966,61.1208,61.1376,22913.0
2021-01-15 13:30:00,73.08,73.19,72.99,73.01,14849.0,61.1627,61.2547,61.0874,61.1041,14849.0
2021-01-15 13:40:00,72.99,73.08,72.77,72.77,28284.0,61.0874,61.1627,60.9032,60.9032,28284.0
2021-01-15 13:50:00,72.74,72.78,72.53,72.69,24292.0,60.8781,60.9116,60.7024,60.8363,24292.0
2021-01-15 14:00:00,72.71,72.79,72.52,72.62,32454.0,60.853,60.92,60.694,60.7777,32454.0
2021-01-15 14:10:00,72.59,72.62,72.25,72.28,21820.0,60.7526,60.7777,60.468,60.4931,21820.0
2021-01-15 14:20:00,72.25,72.33,71.97,71.97,50412.0,60.468,60.535,60.2337,60.2337,50412.0
2021-01-15 14:30:00,72.05,72.67,72.05,72.51,34228.0,60.3006,60.8195,60.3006,60.6856,34228.0
2021-01-15 14:40:00,72.5,72.71,72.38,72.68,30895.0,60.6773,60.853,60.5768,60.8279,30895.0
2021-01-15 14:50:00,72.69,72.72,72.41,72.44,24245.0,60.8363,60.8614,60.6019,60.627,24245.0
2021-01-15 15:00:00,72.49,72.55,72.18,72.23,23983.0,60.6689,60.7191,60.4094,60.4513,23983.0
2021-01-15 15:10:00,72.26,72.46,72.26,72.4,30764.0,60.4764,60.6438,60.4764,60.5936,30764.0
2021-01-15 15:20:00,72.41,72.45,72.27,72.29,36866.0,60.6019,60.6354,60.4848,60.5015,36866.0
2021-01-15 15:30:00,72.29,72.3,71.91,71.95,74330.0,60.5015,60.5099,60.1835,60.217,74330.0
2021-01-15 15:40:00,71.95,72.19,71.8,71.88,106411.0,60.217,60.4178,60.0914,60.1584,106411.0
2021-01-15 15:50:00,71.88,71.94,71.68,71.72,303386.0,60.1584,60.2086,59.991,60.0245,303386.0
2021-01-19 09:30:00,72.72,73.25,72.08,73.21,98393.0,60.8614,61.305,60.3258,61.2715,98393.0
2021-01-19 09:40:00,73.11,73.6,72.95,73.54,59312.0,61.1878,61.5979,61.0539,61.5477,59312.0
2021-01-19 09:50:00,73.49,73.83,73.21,73.83,62569.0,61.5058,61.7904,61.2715,61.7904,62569.0
2021-01-19 10:00:00,73.83,73.95,73.44,73.7,29908.0,61.7904,61.8908,61.464,61.6816,29908.0
2021-01-19 10:10:00,73.67,73.72,73.37,73.51,28220.0,61.6565,61.6983,61.4054,61.5226,28220.0
2021-01-19 10:20:00,73.5,73.68,73.4,73.56,31181.0,61.5142,61.6648,61.4305,61.5644,31181.0
2021-01-19 10:30:00,73.57,74.12,73.5,74.07,43963.0,61.5728,62.0331,61.5142,61.9912,43963.0
2021-01-19 10:40:00,74.14,74.41,74.12,74.31,43945.0,62.0498,62.2758,62.0331,62.1921,43945.0
2021-01-19 10:50:00,74.27,74.75,74.27,74.36,95916.0,62.1586,62.5603,62.1586,62.2339,95916.0
2021-01-19 11:00:00,74.36,74.85,74.35,74.69,73048.0,62.2339,62.644,62.2256,62.5101,73048.0
2021-01-19 11:10:00,74.67,74.87,74.6,74.71,32929.0,62.4934,62.6608,62.4348,62.5269,32929.0
2021-01-19 11:20:00,74.74,75.17,74.65,75.0,101500.0,62.552,62.9119,62.4767,62.7696,101500.0
2021-01-19 11:30:00,74.97,74.97,74.55,74.82,38931.0,62.7445,62.7445,62.393,62.6189,38931.0
2021-01-19 11:40:00,74.84,74.89,74.45,74.54,18666.0,62.6357,62.6775,62.3093,62.3846,18666.0
2021-01-19 11:50:00,74.54,74.65,74.27,74.37,34178.0,62.3846,62.4767,62.1586,62.2423,34178.0
2021-01-19 12:00:00,74.37,74.46,74.25,74.25,21438.0,62.2423,62.3176,62.1419,62.1419,21438.0
2021-01-19 12:10:00,74.24,74.45,74.14,74.2,62991.0,62.1335,62.3093,62.0498,62.1,62991.0
2021-01-19 12:20:00,74.2,74.25,74.07,74.15,17705.0,62.1,62.1419,61.9912,62.0582,17705.0
2021-01-19 12:30:00,74.14,74.21,74.02,74.08,17704.0,62.0498,62.1084,61.9494,61.9996,17704.0
2021-01-19 12:40:00,74.08,74.41,74.06,74.33,14072.0,61.9996,62.2758,61.9829,62.2088,14072.0
2021-01-19 12:50:00,74.29,74.42,74.27,74.39,14567.0,62.1754,62.2842,62.1586,62.2591,14567.0
2021-01-19 13:00:00,74.44,74.57,74.41,74.54,23367.0,62.3009,62.4097,62.2758,62.3846,23367.0
2021-01-19 13:10:00,74.56,74.61,74.43,74.55,16392.0,62.4013,62.4432,62.2925,62.393,16392.0
2021-01-19 13:20:00,74.51,74.59,74.41,74.48,17983.0,62.3595,62.4264,62.2758,62.3344,17983.0
2021-01-19 13:30:00,74.56,74.68,74.51,74.63,17426.0,62.4013,62.5018,62.3595,62.4599,17426.0
2021-01-19 13:40:00,74.66,74.81,74.59,74.76,14921.0,62.485,62.6106,62.4264,62.5687,14921.0
2021-01-19 13:50:00,74.83,74.9,74.76,74.78,16437.0,62.6273,62.6859,62.5687,62.5855,16437.0
2021-01-19 14:00:00,74.77,74.88,74.7,74.79,27938.0,62.5771,62.6691,62.5185,62.5938,27938.0
2021-01-19 14:10:00,74.79,75.01,74.78,74.99,116148.0,62.5938,62.7779,62.5855,62.7612,116148.0
2021-01-19 14:20:00,74.98,75.01,74.61,74.72,54176.0,62.7528,62.7779,62.4432,62.5352,54176.0
2021-01-19 14:30:00,74.71,74.97,74.66,74.89,30498.0,62.5269,62.7445,62.485,62.6775,30498.0
2021-01-19 14:40:00,74.9,75.0,74.77,74.91,47606.0,62.6859,62.7696,62.5771,62.6943,47606.0
2021-01-19 14:50:00,74.9,74.93,74.68,74.75,44320.0,62.6859,62.711,62.5018,62.5603,44320.0
2021-01-19 15:00:00,74.76,74.94,74.73,74.81,24124.0,62.5687,62.7194,62.5436,62.6106,24124.0
2021-01-19 15:10:00,74.83,74.88,74.56,74.64,24379.0,62.6273,62.6691,62.4013,62.4683,24379.0
2021-01-19 15:20:00,74.64,74.83,74.61,74.83,43647.0,62.4683,62.6273,62.4432,62.6273,43647.0
2021-01-19 15:30:00,74.83,74.9,74.67,74.7,44821.0,62.6273,62.6859,62.4934,62.5185,44821.0
2021-01-19 15:40:00,74.7,74.87,74.65,74.8,63444.0,62.5185,62.6608,62.4767,62.6022,63444.0
2021-01-19 15:50:00,74.85,75.01,74.62,74.78,251105.0,62.644,62.7779,62.4515,62.5855,251105.0
2021-01-20 09:30:00,75.4,75.96,75.12,75.7,127971.0,63.1044,63.573,62.87,63.3554,127971.0
2021-01-20 09:40:00,75.74,75.94,75.43,75.9,44471.0,63.3889,63.5563,63.1295,63.5228,44471.0
2021-01-20 09:50:00,75.84,75.84,75.39,75.67,49481.0,63.4726,63.4726,63.096,63.3303,49481.0
2021-01-20 10:00:00,75.63,75.8,75.44,75.62,39326.0,63.2968,63.4391,63.1378,63.2885,39326.0
2021-01-20 10:10:00,75.69,75.69,75.33,75.33,41096.0,63.3471,63.3471,63.0458,63.0458,41096.0
2021-01-20 10:20:00,75.41,75.41,75.08,75.23,30654.0,63.1127,63.1127,62.8365,62.9621,30654.0
2021-01-20 10:30:00,75.26,75.54,75.01,75.2,26826.0,62.9872,63.2215,62.7779,62.937,26826.0
2021-01-20 10:40:00,75.23,75.33,74.67,74.71,30075.0,62.9621,63.0458,62.4934,62.5269,30075.0
2021-01-20 10:50:00,74.67,74.71,74.4,74.55,55176.0,62.4934,62.5269,62.2674,62.393,55176.0
2021-01-20 11:00:00,74.55,74.57,73.94,73.96,43688.0,62.393,62.4097,61.8824,61.8992,43688.0
2021-01-20 11:10:00,73.96,74.45,73.96,74.43,34540.0,61.8992,62.3093,61.8992,62.2925,34540.0
2021-01-20 11:20:00,74.45,74.62,74.3,74.57,25497.0,62.3093,62.4515,62.1837,62.4097,25497.0
2021-01-20 11:30:00,74.57,74.87,74.55,74.78,27989.0,62.4097,62.6608,62.393,62.5855,27989.0
2021-01-20 11:40:00,74.79,74.8,74.62,74.65,18274.0,62.5938,62.6022,62.4515,62.4767,18274.0
2021-01-20 11:50:00,74.66,74.79,74.57,74.69,73230.0,62.485,62.5938,62.4097,62.5101,73230.0
2021-01-20 12:00:00,74.72,75.05,74.72,75.01,16385.0,62.5352,62.8114,62.5352,62.7779,16385.0
2021-01-20 12:10:00,74.95,75.2,74.87,74.92,22990.0,62.7277,62.937,62.6608,62.7026,22990.0
2021-01-20 12:20:00,74.93,75.15,74.85,75.07,16991.0,62.711,62.8951,62.644,62.8282,16991.0
2021-01-20 12:30:00,75.08,75.11,74.9,74.93,22078.0,62.8365,62.8616,62.6859,62.711,22078.0
2021-01-20 12:40:00,74.91,75.23,74.9,75.19,16383.0,62.6943,62.9621,62.6859,62.9286,16383.0
2021-01-20 12:50:00,75.18,75.29,75.0,75.25,16324.0,62.9202,63.0123,62.7696,62.9788,16324.0
2021-01-20 13:00:00,75.23,75.42,75.21,75.36,51708.0,62.9621,63.1211,62.9453,63.0709,51708.0
2021-01-20 13:10:00,75.36,75.5,75.25,75.44,22352.0,63.0709,63.188,62.9788,63.1378,22352.0
2021-01-20 13:20:00,75.47,75.59,75.39,75.53,32103.0,63.1629,63.2634,63.096,63.2132,32103.0
2021-01-20 13:30:00,75.55,75.73,75.52,75.66,38396.0,63.2299,63.3805,63.2048,63.322,38396.0
2021-01-20 13:40:00,75.67,75.87,75.65,75.84,42962.0,63.3303,63.4977,63.3136,63.4726,42962.0
2021-01-20 13:50:00,75.88,75.9,75.63,75.67,36916.0,63.5061,63.5228,63.2968,63.3303,36916.0
2021-01-20 14:00:00,75.69,75.69,75.34,75.4,21329.0,63.3471,63.3471,63.0541,63.1044,21329.0
2021-01-20 14:10:00,75.38,75.39,75.2,75.27,23635.0,63.0876,63.096,62.937,62.9956,23635.0
2021-01-20 14:20:00,75.27,75.32,75.08,75.15,21520.0,62.9956,63.0374,62.8365,62.8951,21520.0
2021-01-20 14:30:00,75.15,75.23,74.99,75.04,23434.0,62.8951,62.9621,62.7612,62.8031,23434.0
2021-01-20 14:40:00,75.05,75.17,75.01,75.17,35615.0,62.8114,62.9119,62.7779,62.9119,35615.0
2021-01-20 14:50:00,75.18,75.22,75.13,75.16,13243.0,62.9202,62.9537,62.8784,62.9035,13243.0
2021-01-20 15:00:00,75.17,75.22,75.09,75.1,15036.0,62.9119,62.9537,62.8449,62.8533,15036.0
2021-01-20 15:10:00,75.11,75.19,74.94,75.15,33568.0,62.8616,62.9286,62.7194,62.8951,33568.0
2021-01-20 15:20:00,75.2,75.3,75.07,75.24,23658.0,62.937,63.0207,62.8282,62.9704,23658.0
2021-01-20 15:30:00,75.27,75.32,75.11,75.27,27075.0,62.9956,63.0374,62.8616,62.9956,27075.0
2021-01-20 15:40:00,75.27,75.47,75.23,75.37,39834.0,62.9956,63.1629,62.9621,63.0792,39834.0
2021-01-20 15:50:00,75.36,75.55,75.34,75.38,153910.0,63.0709,63.2299,63.0541,63.0876,153910.0
2021-01-21 09:30:00,74.56,75.41,74.35,75.12,86683.0,62.4013,63.1127,62.2256,62.87,86683.0
2021-01-21 09:40:00,75.08,75.25,74.83,74.91,23864.0,62.8365,62.9788,62.6273,62.6943,23864.0
2021-01-21 09:50:00,74.88,75.21,74.38,74.49,43487.0,62.6691,62.9453,62.2507,62.3427,43487.0
2021-01-21 10:00:00,74.47,74.57,73.8,73.93,66140.0,62.326,62.4097,61.7653,61.8741,66140.0
2021-01-21 10:10:00,73.88,74.04,73.78,73.93,39381.0,61.8322,61.9661,61.7485,61.8741,39381.0
2021-01-21 10:20:00,73.87,74.2,73.58,74.13,52815.0,61.8239,62.1,61.5811,62.0415,52815.0
2021-01-21 10:30:00,74.16,74.24,73.61,73.64,34481.0,62.0666,62.1335,61.6063,61.6314,34481.0
2021-01-21 10:40:00,73.67,73.74,73.5,73.5,37887.0,61.6565,61.7151,61.5142,61.5142,37887.0
2021-01-21 10:50:00,73.51,73.61,73.28,73.44,36077.0,61.5226,61.6063,61.3301,61.464,36077.0
2021-01-21 11:00:00,73.44,73.57,73.05,73.07,66587.0,61.464,61.5728,61.1376,61.1543,66587.0
2021-01-21 11:10:00,73.09,73.6,73.09,73.6,36289.0,61.171,61.5979,61.171,61.5979,36289.0
2021-01-21 11:20:00,73.58,74.07,73.58,74.05,55825.0,61.5811,61.9912,61.5811,61.9745,55825.0
2021-01-21 11:30:00,74.04,74.05,73.46,73.6,47259.0,61.9661,61.9745,61.4807,61.5979,47259.0
2021-01-21 11:40:00,73.61,73.63,73.44,73.56,20032.0,61.6063,61.623,61.464,61.5644,20032.0
2021-01-21 11:50:00,73.52,73.54,73.27,73.47,28411.0,61.5309,61.5477,61.3217,61.4891,28411.0
2021-01-21 12:00:00,73.48,73.66,73.37,73.37,26679.0,61.4975,61.6481,61.4054,61.4054,26679.0
2021-01-21 12:10:00,73.39,73.42,73.23,73.25,33626.0,61.4221,61.4472,61.2882,61.305,33626.0
2021-01-21 12:20:00,73.27,73.54,73.24,73.52,33870.0,61.3217,61.5477,61.2966,61.5309,33870.0
2021-01-21 12:30:00,73.53,73.55,73.25,73.3,25307.0,61.5393,61.556,61.305,61.3468,25307.0
2021-01-21 12:40:00,73.29,73.34,73.17,73.26,20202.0,61.3384,61.3803,61.238,61.3133,20202.0
2021-01-21 12:50:00,73.26,73.33,73.17,73.21,52634.0,61.3133,61.3719,61.238,61.2715,52634.0
2021-01-21 13:00:00,73.21,73.25,73.06,73.14,34456.0,61.2715,61.305,61.1459,61.2129,34456.0
2021-01-21 13:10:00,73.14,73.16,72.97,73.06,37123.0,61.2129,61.2296,61.0706,61.1459,37123.0
2021-01-21 13:20:00,73.06,73.07,72.81,72.86,48192.0,61.1459,61.1543,60.9367,60.9786,48192.0
2021-01-21 13:30:00,72.81,72.91,72.63,72.73,56283.0,60.9367,61.0204,60.7861,60.8698,56283.0
2021-01-21 13:40:00,72.71,72.94,72.69,72.82,57250.0,60.853,61.0455,60.8363,60.9451,57250.0
2021-01-21 13:50:00,72.82,73.15,72.82,73.07,42026.0,60.9451,61.2213,60.9451,61.1543,42026.0
2021-01-21 14:00:00,73.04,73.3,73.03,73.24,26215.0,61.1292,61.3468,61.1208,61.2966,26215.0
2021-01-21 14:10:00,73.25,73.36,73.13,73.28,25342.0,61.305,61.397,61.2045,61.3301,25342.0
2021-01-21 14:20:00,73.26,73.47,73.23,73.47,27909.0,61.3133,61.4891,61.2882,61.4891,27909.0
2021-01-21 14:30:00,73.44,73.82,73.43,73.67,30411.0,61.464,61.782,61.4556,61.6565,30411.0
2021-01-21 14:40:00,73.69,73.73,73.38,73.57,42998.0,61.6732,61.7067,61.4138,61.5728,42998.0
2021-01-21 14:50:00,73.65,73.7,73.56,73.61,21171.0,61.6397,61.6816,61.5644,61.6063,21171.0
2021-01-21 15:00:00,73.63,73.66,73.54,73.62,28982.0,61.623,61.6481,61.5477,61.6146,28982.0
2021-01-21 15:10:00,73.59,73.63,73.37,73.4,27275.0,61.5895,61.623,61.4054,61.4305,27275.0
2021-01-21 15:20:00,73.4,73.47,73.23,73.34,31621.0,61.4305,61.4891,61.2882,61.3803,31621.0
2021-01-21 15:30:00,73.33,73.66,73.27,73.34,36200.0,61.3719,61.6481,61.3217,61.3803,36200.0
2021-01-21 15:40:00,73.33,73.49,73.27,73.31,59409.0,61.3719,61.5058,61.3217,61.3552,59409.0
2021-01-21 15:50:00,73.31,73.36,73.11,73.16,208975.0,61.3552,61.397,61.1878,61.2296,208975.0
2021-01-22 09:30:00,71.7,72.7,71.14,72.61,108458.0,60.0077,60.8446,59.539,60.7693,108458.0
2021-01-22 09:40:00,72.49,73.02,72.49,72.97,39662.0,60.6689,61.1125,60.6689,61.0706,39662.0
2021-01-22 09:50:00,72.99,73.09,72.51,72.6,40537.0,61.0874,61.171,60.6856,60.761,40537.0
2021-01-22 10:00:00,72.62,72.76,72.46,72.75,29094.0,60.7777,60.8949,60.6438,60.8865,29094.0
2021-01-22 10:10:00,72.72,72.86,72.4,72.66,35319.0,60.8614,60.9786,60.5936,60.8112,35319.0
2021-01-22 10:20:00,72.65,72.66,72.03,72.05,48085.0,60.8028,60.8112,60.2839,60.3006,48085.0
2021-01-22 10:30:00,72.01,72.07,71.71,71.77,63792.0,60.2672,60.3174,60.0161,60.0663,63792.0
2021-01-22 10:40:00,71.77,72.13,71.77,72.06,39747.0,60.0663,60.3676,60.0663,60.309,39747.0
2021-01-22 10:50:00,72.12,72.13,71.8,72.0,22992.0,60.3592,60.3676,60.0914,60.2588,22992.0
2021-01-22 11:00:00,72.01,72.35,71.9,72.33,35072.0,60.2672,60.5517,60.1751,60.535,35072.0
2021-01-22 11:10:00,72.26,72.31,72.02,72.09,25059.0,60.4764,60.5182,60.2755,60.3341,25059.0
2021-01-22 11:20:00,72.09,72.33,72.0,72.25,27586.0,60.3341,60.535,60.2588,60.468,27586.0
2021-01-22 11:30:00,72.27,72.74,72.24,72.66,28932.0,60.4848,60.8781,60.4597,60.8112,28932.0
2021-01-22 11:40:00,72.67,72.73,72.47,72.48,17712.0,60.8195,60.8698,60.6522,60.6605,17712.0
2021-01-22 11:50:00,72.48,72.48,72.18,72.35,21790.0,60.6605,60.6605,60.4094,60.5517,21790.0
2021-01-22 12:00:00,72.34,72.48,72.19,72.23,17082.0,60.5434,60.6605,60.4178,60.4513,17082.0
2021-01-22 12:10:00,72.24,72.25,72.0,72.0,30482.0,60.4597,60.468,60.2588,60.2588,30482.0
2021-01-22 12:20:00,72.03,72.2,72.03,72.2,27100.0,60.2839,60.4262,60.2839,60.4262,27100.0
2021-01-22 12:30:00,72.19,72.25,72.03,72.03,22870.0,60.4178,60.468,60.2839,60.2839,22870.0
2021-01-22 12:40:00,72.01,72.13,71.91,72.06,37820.0,60.2672,60.3676,60.1835,60.309,37820.0
2021-01-22 12:50:00,72.06,72.51,72.05,72.42,40064.0,60.309,60.6856,60.3006,60.6103,40064.0
2021-01-22 13:00:00,72.45,72.64,72.31,72.55,45619.0,60.6354,60.7944,60.5182,60.7191,45619.0
2021-01-22 13:10:00,72.49,72.59,72.42,72.59,26269.0,60.6689,60.7526,60.6103,60.7526,26269.0
2021-01-22 13:20:00,72.63,72.65,72.52,72.62,20474.0,60.7861,60.8028,60.694,60.7777,20474.0
2021-01-22 13:30:00,72.62,72.87,72.61,72.85,30724.0,60.7777,60.9869,60.7693,60.9702,30724.0
2021-01-22 13:40:00,72.93,72.94,72.73,72.84,28493.0,61.0371,61.0455,60.8698,60.9618,28493.0
2021-01-22 13:50:00,72.86,72.96,72.77,72.8,34376.0,60.9786,61.0622,60.9032,60.9283,34376.0
2021-01-22 14:00:00,72.82,72.98,72.62,72.66,51526.0,60.9451,61.079,60.7777,60.8112,51526.0
2021-01-22 14:10:00,72.63,72.75,72.42,72.42,33269.0,60.7861,60.8865,60.6103,60.6103,33269.0
2021-01-22 14:20:00,72.45,72.5,72.32,72.35,30675.0,60.6354,60.6773,60.5266,60.5517,30675.0
2021-01-22 14:30:00,72.34,72.43,72.2,72.3,57351.0,60.5434,60.6187,60.4262,60.5099,57351.0
2021-01-22 14:40:00,72.28,72.54,72.22,72.54,29790.0,60.4931,60.7107,60.4429,60.7107,29790.0
2021-01-22 14:50:00,72.55,72.67,72.43,72.54,38437.0,60.7191,60.8195,60.6187,60.7107,38437.0
2021-01-22 15:00:00,72.53,72.63,72.46,72.57,29179.0,60.7024,60.7861,60.6438,60.7358,29179.0
2021-01-22 15:10:00,72.57,72.6,72.46,72.52,36082.0,60.7358,60.761,60.6438,60.694,36082.0
2021-01-22 15:20:00,72.51,72.7,72.41,72.67,38096.0,60.6856,60.8446,60.6019,60.8195,38096.0
2021-01-22 15:30:00,72.66,72.73,72.56,72.72,49776.0,60.8112,60.8698,60.7275,60.8614,49776.0
2021-01-22 15:40:00,72.73,72.8,72.59,72.64,51375.0,60.8698,60.9283,60.7526,60.7944,51375.0
2021-01-22 15:50:00,72.63,72.74,72.5,72.54,207705.0,60.7861,60.8781,60.6773,60.7107,207705.0
2021-01-25 09:30:00,72.0,72.22,71.3,71.4,128057.0,60.2588,60.4429,59.6729,59.7566,128057.0
2021-01-25 09:40:00,71.45,72.29,71.45,71.95,87838.0,59.7985,60.5015,59.7985,60.217,87838.0
2021-01-25 09:50:00,71.99,72.21,71.65,71.7,76995.0,60.2504,60.4346,59.9659,60.0077,76995.0
2021-01-25 10:00:00,71.65,72.18,71.59,72.18,60746.0,59.9659,60.4094,59.9157,60.4094,60746.0
2021-01-25 10:10:00,72.18,72.68,72.07,72.68,80212.0,60.4094,60.8279,60.3174,60.8279,80212.0
2021-01-25 10:20:00,72.68,72.9,72.57,72.69,47144.0,60.8279,61.012,60.7358,60.8363,47144.0
2021-01-25 10:30:00,72.68,72.82,72.43,72.66,56262.0,60.8279,60.9451,60.6187,60.8112,56262.0
2021-01-25 10:40:00,72.66,73.2,72.65,72.84,71138.0,60.8112,61.2631,60.8028,60.9618,71138.0
2021-01-25 10:50:00,72.8,72.88,72.22,72.25,52445.0,60.9283,60.9953,60.4429,60.468,52445.0
2021-01-25 11:00:00,72.22,72.37,71.61,71.75,66904.0,60.4429,60.5685,59.9324,60.0496,66904.0
2021-01-25 11:10:00,71.78,72.34,71.69,72.25,38929.0,60.0747,60.5434,59.9993,60.468,38929.0
2021-01-25 11:20:00,72.28,72.35,71.71,71.8,39520.0,60.4931,60.5517,60.0161,60.0914,39520.0
2021-01-25 11:30:00,71.86,72.03,71.7,71.89,31115.0,60.1416,60.2839,60.0077,60.1667,31115.0
2021-01-25 11:40:00,71.9,72.28,71.86,72.21,37233.0,60.1751,60.4931,60.1416,60.4346,37233.0
2021-01-25 11:50:00,72.24,72.45,72.05,72.36,26767.0,60.4597,60.6354,60.3006,60.5601,26767.0
2021-01-25 12:00:00,72.34,72.4,72.14,72.33,16765.0,60.5434,60.5936,60.376,60.535,16765.0
2021-01-25 12:10:00,72.32,72.33,71.88,71.9,18121.0,60.5266,60.535,60.1584,60.1751,18121.0
2021-01-25 12:20:00,71.92,72.04,71.73,71.74,29721.0,60.1918,60.2923,60.0328,60.0412,29721.0
2021-01-25 12:30:00,71.73,71.81,71.44,71.48,44619.0,60.0328,60.0998,59.7901,59.8236,44619.0
2021-01-25 12:40:00,71.51,71.62,71.27,71.33,39103.0,59.8487,59.9408,59.6478,59.6981,39103.0
2021-01-25 12:50:00,71.36,71.69,71.27,71.34,53676.0,59.7232,59.9993,59.6478,59.7064,53676.0
2021-01-25 13:00:00,71.35,71.36,71.03,71.08,36615.0,59.7148,59.7232,59.447,59.4888,36615.0
2021-01-25 13:10:00,71.09,71.39,71.07,71.38,60113.0,59.4972,59.7483,59.4805,59.7399,60113.0
2021-01-25 13:20:00,71.43,71.63,71.4,71.5,31192.0,59.7817,59.9491,59.7566,59.8403,31192.0
2021-01-25 13:30:00,71.48,71.6,71.38,71.54,39902.0,59.8236,59.924,59.7399,59.8738,39902.0
2021-01-25 13:40:00,71.55,71.65,71.33,71.36,32378.0,59.8822,59.9659,59.6981,59.7232,32378.0
2021-01-25 13:50:00,71.34,71.49,71.24,71.33,27887.0,59.7064,59.832,59.6227,59.6981,27887.0
2021-01-25 14:00:00,71.35,71.88,71.24,71.78,56262.0,59.7148,60.1584,59.6227,60.0747,56262.0
2021-01-25 14:10:00,71.75,71.75,71.45,71.55,36177.0,60.0496,60.0496,59.7985,59.8822,36177.0
2021-01-25 14:20:00,71.53,71.58,71.26,71.51,40358.0,59.8654,59.9073,59.6395,59.8487,40358.0
2021-01-25 14:30:00,71.53,71.74,71.47,71.68,32304.0,59.8654,60.0412,59.8152,59.991,32304.0
2021-01-25 14:40:00,71.72,71.85,71.6,71.72,28928.0,60.0245,60.1333,59.924,60.0245,28928.0
2021-01-25 14:50:00,71.73,71.75,71.49,71.57,42499.0,60.0328,60.0496,59.832,59.8989,42499.0
2021-01-25 15:00:00,71.59,71.99,71.59,71.96,30434.0,59.9157,60.2504,59.9157,60.2253,30434.0
2021-01-25 15:10:00,71.97,72.0,71.73,71.97,35403.0,60.2337,60.2588,60.0328,60.2337,35403.0
2021-01-25 15:20:00,71.98,72.27,71.94,71.98,51192.0,60.2421,60.4848,60.2086,60.2421,51192.0
2021-01-25 15:30:00,71.95,72.15,71.95,71.97,58133.0,60.217,60.3843,60.217,60.2337,58133.0
2021-01-25 15:40:00,71.99,72.18,71.94,72.0,68595.0,60.2504,60.4094,60.2086,60.2588,68595.0
2021-01-25 15:50:00,72.01,72.19,71.98,72.08,165416.0,60.2672,60.4178,60.2421,60.3258,165416.0
2021-01-26 09:30:00,72.85,73.96,72.76,73.69,118057.0,60.9702,61.8992,60.8949,61.6732,118057.0
2021-01-26 09:40:00,73.74,74.08,73.61,73.63,55743.0,61.7151,61.9996,61.6063,61.623,55743.0
2021-01-26 09:50:00,73.5,73.58,73.1,73.12,49912.0,61.5142,61.5811,61.1794,61.1962,49912.0
2021-01-26 10:00:00,73.14,73.55,72.84,73.39,53024.0,61.2129,61.556,60.9618,61.4221,53024.0
2021-01-26 10:10:00,73.38,73.41,72.9,73.08,26778.0,61.4138,61.4389,61.012,61.1627,26778.0
2021-01-26 10:20:00,73.11,73.51,73.08,73.39,29349.0,61.1878,61.5226,61.1627,61.4221,29349.0
2021-01-26 10:30:00,73.44,73.59,73.25,73.4,31978.0,61.464,61.5895,61.305,61.4305,31978.0
2021-01-26 10:40:00,73.39,73.39,72.85,72.94,30605.0,61.4221,61.4221,60.9702,61.0455,30605.0
2021-01-26 10:50:00,72.98,72.98,72.39,72.63,41573.0,61.079,61.079,60.5852,60.7861,41573.0
2021-01-26 11:00:00,72.65,72.75,72.04,72.13,32671.0,60.8028,60.8865,60.2923,60.3676,32671.0
2021-01-26 11:10:00,72.11,72.23,72.01,72.07,34165.0,60.3509,60.4513,60.2672,60.3174,34165.0
2021-01-26 11:20:00,72.07,72.36,71.98,72.27,45003.0,60.3174,60.5601,60.2421,60.4848,45003.0
2021-01-26 11:30:00,72.19,72.51,72.19,72.43,28900.0,60.4178,60.6856,60.4178,60.6187,28900.0
2021-01-26 11:40:00,72.42,72.42,72.14,72.15,24092.0,60.6103,60.6103,60.376,60.3843,24092.0
2021-01-26 11:50:00,72.2,72.29,72.02,72.04,19732.0,60.4262,60.5015,60.2755,60.2923,19732.0
2021-01-26 12:00:00,71.99,72.21,71.95,72.11,32833.0,60.2504,60.4346,60.217,60.3509,32833.0
2021-01-26 12:10:00,72.18,72.18,71.85,71.94,17047.0,60.4094,60.4094,60.1333,60.2086,17047.0
2021-01-26 12:20:00,71.95,72.28,71.89,72.28,20957.0,60.217,60.4931,60.1667,60.4931,20957.0
2021-01-26 12:30:00,72.28,72.4,72.14,72.31,22520.0,60.4931,60.5936,60.376,60.5182,22520.0
2021-01-26 12:40:00,72.29,72.3,71.95,72.08,15927.0,60.5015,60.5099,60.217,60.3258,15927.0
2021-01-26 12:50:00,72.06,72.21,72.06,72.12,24646.0,60.309,60.4346,60.309,60.3592,24646.0
2021-01-26 13:00:00,72.13,72.36,72.06,72.36,17455.0,60.3676,60.5601,60.309,60.5601,17455.0
2021-01-26 13:10:00,72.32,72.39,72.24,72.31,17635.0,60.5266,60.5852,60.4597,60.5182,17635.0
2021-01-26 13:20:00,72.29,72.29,72.16,72.23,12874.0,60.5015,60.5015,60.3927,60.4513,12874.0
2021-01-26 13:30:00,72.22,72.23,72.03,72.03,23359.0,60.4429,60.4513,60.2839,60.2839,23359.0
2021-01-26 13:40:00,72.06,72.14,71.95,72.05,25441.0,60.309,60.376,60.217,60.3006,25441.0
2021-01-26 13:50:00,72.03,72.05,71.93,72.01,18802.0,60.2839,60.3006,60.2002,60.2672,18802.0
2021-01-26 14:00:00,72.0,72.2,71.98,72.15,19535.0,60.2588,60.4262,60.2421,60.3843,19535.0
2021-01-26 14:10:00,72.19,72.24,72.06,72.09,25642.0,60.4178,60.4597,60.309,60.3341,25642.0
2021-01-26 14:20:00,72.08,72.17,71.99,72.04,31774.0,60.3258,60.4011,60.2504,60.2923,31774.0
2021-01-26 14:30:00,72.03,72.19,71.98,72.1,34710.0,60.2839,60.4178,60.2421,60.3425,34710.0
2021-01-26 14:40:00,72.08,72.08,71.65,71.69,36046.0,60.3258,60.3258,59.9659,59.9993,36046.0
2021-01-26 14:50:00,71.66,71.71,71.53,71.68,29676.0,59.9742,60.0161,59.8654,59.991,29676.0
2021-01-26 15:00:00,71.66,71.73,71.56,71.59,20410.0,59.9742,60.0328,59.8905,59.9157,20410.0
2021-01-26 15:10:00,71.6,71.63,71.5,71.57,34574.0,59.924,59.9491,59.8403,59.8989,34574.0
2021-01-26 15:20:00,71.56,71.64,71.45,71.64,31322.0,59.8905,59.9575,59.7985,59.9575,31322.0
2021-01-26 15:30:00,71.66,71.67,71.35,71.41,45752.0,59.9742,59.9826,59.7148,59.765,45752.0
2021-01-26 15:40:00,71.4,71.61,71.33,71.43,69883.0,59.7566,59.9324,59.6981,59.7817,69883.0
2021-01-26 15:50:00,71.38,71.55,71.26,71.3,163309.0,59.7399,59.8822,59.6395,59.6729,163309.0
2021-01-27 09:30:00,70.22,71.36,70.15,70.87,111896.0,58.7691,59.7232,58.7105,59.3131,111896.0
2021-01-27 09:40:00,70.89,70.99,69.88,69.91,58847.0,59.3298,59.4135,58.4845,58.5096,58847.0
2021-01-27 09:50:00,69.92,70.67,69.7,70.51,47812.0,58.518,59.1457,58.3339,59.0118,47812.0
2021-01-27 10:00:00,70.36,70.89,70.33,70.59,67146.0,58.8862,59.3298,58.8611,59.0787,67146.0
2021-01-27 10:10:00,70.54,70.95,70.19,70.84,56902.0,59.0369,59.38,58.744,59.288,56902.0
2021-01-27 10:20:00,70.85,71.24,70.77,70.87,84769.0,59.2963,59.6227,59.2294,59.3131,84769.0
2021-01-27 10:30:00,70.86,71.56,70.85,71.18,50001.0,59.3047,59.8905,59.2963,59.5725,50001.0
2021-01-27 10:40:00,71.15,71.33,70.92,71.02,43170.0,59.5474,59.6981,59.3549,59.4386,43170.0
2021-01-27 10:50:00,71.02,71.05,70.65,71.0,40430.0,59.4386,59.4637,59.1289,59.4219,40430.0
2021-01-27 11:00:00,71.0,71.61,70.94,71.61,32708.0,59.4219,59.9324,59.3717,59.9324,32708.0
2021-01-27 11:10:00,71.62,71.78,71.34,71.55,47775.0,59.9408,60.0747,59.7064,59.8822,47775.0
2021-01-27 11:20:00,71.54,72.0,71.45,71.94,45895.0,59.8738,60.2588,59.7985,60.2086,45895.0
2021-01-27 11:30:00,71.95,72.4,71.84,72.19,48535.0,60.217,60.5936,60.1249,60.4178,48535.0
2021-01-27 11:40:00,72.26,72.71,72.23,72.6,46283.0,60.4764,60.853,60.4513,60.761,46283.0
2021-01-27 11:50:00,72.58,72.69,72.26,72.39,40588.0,60.7442,60.8363,60.4764,60.5852,40588.0
2021-01-27 12:00:00,72.4,72.74,72.27,72.7,63896.0,60.5936,60.8781,60.4848,60.8446,63896.0
2021-01-27 12:10:00,72.68,73.1,72.68,73.1,65467.0,60.8279,61.1794,60.8279,61.1794,65467.0
2021-01-27 12:20:00,73.08,73.18,72.7,72.7,35139.0,61.1627,61.2464,60.8446,60.8446,35139.0
2021-01-27 12:30:00,72.7,72.88,72.51,72.54,27634.0,60.8446,60.9953,60.6856,60.7107,27634.0
2021-01-27 12:40:00,72.57,72.7,72.46,72.6,22599.0,60.7358,60.8446,60.6438,60.761,22599.0
2021-01-27 12:50:00,72.63,72.76,72.56,72.64,30989.0,60.7861,60.8949,60.7275,60.7944,30989.0
2021-01-27 13:00:00,72.61,72.7,72.27,72.36,20829.0,60.7693,60.8446,60.4848,60.5601,20829.0
2021-01-27 13:10:00,72.38,72.42,71.95,72.19,37294.0,60.5768,60.6103,60.217,60.4178,37294.0
2021-01-27 13:20:00,72.18,72.33,72.0,72.31,52950.0,60.4094,60.535,60.2588,60.5182,52950.0
2021-01-27 13:30:00,72.28,72.47,72.05,72.19,24506.0,60.4931,60.6522,60.3006,60.4178,24506.0
2021-01-27 13:40:00,72.16,72.17,71.94,72.13,21789.0,60.3927,60.4011,60.2086,60.3676,21789.0
2021-01-27 13:50:00,72.11,72.19,71.96,72.05,36368.0,60.3509,60.4178,60.2253,60.3006,36368.0
2021-01-27 14:00:00,72.15,72.36,71.99,72.11,29898.0,60.3843,60.5601,60.2504,60.3509,29898.0
2021-01-27 14:10:00,72.1,72.28,71.78,71.78,31079.0,60.3425,60.4931,60.0747,60.0747,31079.0
2021-01-27 14:20:00,71.75,72.0,71.66,71.92,25233.0,60.0496,60.2588,59.9742,60.1918,25233.0
2021-01-27 14:30:00,71.92,72.03,71.39,71.52,36887.0,60.1918,60.2839,59.7483,59.8571,36887.0
2021-01-27 14:40:00,71.53,71.93,71.41,71.8,59682.0,59.8654,60.2002,59.765,60.0914,59682.0
2021-01-27 14:50:00,71.82,72.0,71.68,71.86,68513.0,60.1082,60.2588,59.991,60.1416,68513.0
2021-01-27 15:00:00,71.86,72.06,71.66,72.05,45446.0,60.1416,60.309,59.9742,60.3006,45446.0
2021-01-27 15:10:00,72.09,72.34,71.97,72.0,41101.0,60.3341,60.5434,60.2337,60.2588,41101.0
2021-01-27 15:20:00,72.02,72.04,71.48,71.65,63126.0,60.2755,60.2923,59.8236,59.9659,63126.0
2021-01-27 15:30:00,71.62,72.0,71.22,71.29,86436.0,59.9408,60.2588,59.606,59.6646,86436.0
2021-01-27 15:40:00,71.28,71.31,70.97,71.16,86947.0,59.6562,59.6813,59.3968,59.5558,86947.0
2021-01-27 15:50:00,71.1,71.41,71.0,71.24,254915.0,59.5056,59.765,59.4219,59.6227,254915.0
2021-01-28 09:30:00,71.7,72.28,71.51,71.8,68467.0,60.0077,60.4931,59.8487,60.0914,68467.0
2021-01-28 09:40:00,71.75,72.62,71.59,72.09,54852.0,60.0496,60.7777,59.9157,60.3341,54852.0
2021-01-28 09:50:00,72.05,72.33,71.52,71.82,45069.0,60.3006,60.535,59.8571,60.1082,45069.0
2021-01-28 10:00:00,71.75,71.75,71.21,71.35,27395.0,60.0496,60.0496,59.5976,59.7148,27395.0
2021-01-28 10:10:00,71.33,71.71,71.08,71.1,41190.0,59.6981,60.0161,59.4888,59.5056,41190.0
2021-01-28 10:20:00,71.11,71.68,70.93,71.59,42577.0,59.5139,59.991,59.3633,59.9157,42577.0
2021-01-28 10:30:00,71.66,71.75,71.21,71.21,31958.0,59.9742,60.0496,59.5976,59.5976,31958.0
2021-01-28 10:40:00,71.23,71.39,70.79,71.09,45826.0,59.6144,59.7483,59.2461,59.4972,45826.0
2021-01-28 10:50:00,71.08,71.27,70.8,71.1,31530.0,59.4888,59.6478,59.2545,59.5056,31530.0
2021-01-28 11:00:00,71.14,71.67,70.98,71.33,33473.0,59.539,59.9826,59.4051,59.6981,33473.0
2021-01-28 11:10:00,71.36,71.52,71.22,71.27,31660.0,59.7232,59.8571,59.606,59.6478,31660.0
2021-01-28 11:20:00,71.28,71.31,70.56,70.68,39592.0,59.6562,59.6813,59.0536,59.1541,39592.0
2021-01-28 11:30:00,70.74,71.15,70.57,70.75,30047.0,59.2043,59.5474,59.062,59.2126,30047.0
2021-01-28 11:40:00,70.79,71.51,70.74,71.37,37227.0,59.2461,59.8487,59.2043,59.7315,37227.0
2021-01-28 11:50:00,71.34,71.43,71.09,71.22,24440.0,59.7064,59.7817,59.4972,59.606,24440.0
2021-01-28 12:00:00,71.24,71.48,71.19,71.44,19165.0,59.6227,59.8236,59.5809,59.7901,19165.0
2021-01-28 12:10:00,71.42,71.42,71.01,71.15,20833.0,59.7734,59.7734,59.4302,59.5474,20833.0
2021-01-28 12:20:00,71.13,71.16,70.94,71.02,17677.0,59.5307,59.5558,59.3717,59.4386,17677.0
2021-01-28 12:30:00,71.06,71.06,70.76,70.83,21634.0,59.4721,59.4721,59.221,59.2796,21634.0
2021-01-28 12:40:00,70.81,70.94,70.75,70.8,17567.0,59.2629,59.3717,59.2126,59.2545,17567.0
2021-01-28 12:50:00,70.78,70.91,70.7,70.87,27420.0,59.2377,59.3465,59.1708,59.3131,27420.0
2021-01-28 13:00:00,70.89,71.11,70.82,70.91,18809.0,59.3298,59.5139,59.2712,59.3465,18809.0
2021-01-28 13:10:00,70.91,70.91,70.7,70.76,31413.0,59.3465,59.3465,59.1708,59.221,31413.0
2021-01-28 13:20:00,70.73,71.01,70.67,70.97,27664.0,59.1959,59.4302,59.1457,59.3968,27664.0
2021-01-28 13:30:00,70.98,71.3,70.92,71.26,28856.0,59.4051,59.6729,59.3549,59.6395,28856.0
2021-01-28 13:40:00,71.27,71.51,71.26,71.4,50289.0,59.6478,59.8487,59.6395,59.7566,50289.0
2021-01-28 13:50:00,71.43,71.66,71.4,71.61,40549.0,59.7817,59.9742,59.7566,59.9324,40549.0
2021-01-28 14:00:00,71.62,71.88,71.56,71.81,29456.0,59.9408,60.1584,59.8905,60.0998,29456.0
2021-01-28 14:10:00,71.8,71.83,71.45,71.59,34414.0,60.0914,60.1165,59.7985,59.9157,34414.0
2021-01-28 14:20:00,71.62,71.83,71.58,71.62,32905.0,59.9408,60.1165,59.9073,59.9408,32905.0
2021-01-28 14:30:00,71.62,71.71,71.37,71.66,35804.0,59.9408,60.0161,59.7315,59.9742,35804.0
2021-01-28 14:40:00,71.69,71.78,71.41,71.67,36244.0,59.9993,60.0747,59.765,59.9826,36244.0
2021-01-28 14:50:00,71.68,71.72,71.35,71.49,39097.0,59.991,60.0245,59.7148,59.832,39097.0
2021-01-28 15:00:00,71.48,71.51,71.35,71.49,42236.0,59.8236,59.8487,59.7148,59.832,42236.0
2021-01-28 15:10:00,71.48,71.54,71.12,71.22,49151.0,59.8236,59.8738,59.5223,59.606,49151.0
2021-01-28 15:20:00,71.23,71.5,71.08,71.25,62788.0,59.6144,59.8403,59.4888,59.6311,62788.0
2021-01-28 15:30:00,71.19,71.4,71.04,71.1,88916.0,59.5809,59.7566,59.4553,59.5056,88916.0
2021-01-28 15:40:00,71.09,71.55,71.04,71.51,147225.0,59.4972,59.8822,59.4553,59.8487,147225.0
2021-01-28 15:50:00,71.51,71.63,71.29,71.4,255600.0,59.8487,59.9491,59.6646,59.7566,255600.0
2021-01-29 09:30:00,69.28,71.4,69.23,70.32,168527.0,57.9824,59.7566,57.9405,58.8528,168527.0
2021-01-29 09:40:00,70.28,71.23,69.94,70.78,85084.0,58.8193,59.6144,58.5347,59.2377,85084.0
2021-01-29 09:50:00,70.73,70.96,70.22,70.67,101600.0,59.1959,59.3884,58.7691,59.1457,101600.0
2021-01-29 10:00:00,70.64,70.92,70.43,70.85,86997.0,59.1206,59.3549,58.9448,59.2963,86997.0
2021-01-29 10:10:00,70.85,70.87,70.41,70.49,56000.0,59.2963,59.3131,58.9281,58.995,56000.0
2021-01-29 10:20:00,70.5,70.83,70.5,70.5,49962.0,59.0034,59.2796,59.0034,59.0034,49962.0
2021-01-29 10:30:00,70.5,70.66,70.39,70.61,56093.0,59.0034,59.1373,58.9113,59.0955,56093.0
2021-01-29 10:40:00,70.57,70.74,70.23,70.23,54541.0,59.062,59.2043,58.7774,58.7774,54541.0
2021-01-29 10:50:00,70.23,70.3,69.97,70.09,68092.0,58.7774,58.836,58.5598,58.6603,68092.0
2021-01-29 11:00:00,70.1,70.45,70.0,70.27,37817.0,58.6686,58.9616,58.5849,58.8109,37817.0
2021-01-29 11:10:00,70.3,70.3,69.72,69.77,63840.0,58.836,58.836,58.3506,58.3924,63840.0
2021-01-29 11:20:00,69.78,69.81,68.82,68.84,100416.0,58.4008,58.4259,57.5974,57.6141,100416.0
2021-01-29 11:30:00,68.9,69.07,68.71,68.8,65564.0,57.6643,57.8066,57.5053,57.5806,65564.0
2021-01-29 11:40:00,68.81,69.44,68.74,69.29,71521.0,57.589,58.1163,57.5304,57.9907,71521.0
2021-01-29 11:50:00,69.31,69.57,69.24,69.56,38122.0,58.0075,58.2251,57.9489,58.2167,38122.0
2021-01-29 12:00:00,69.56,69.56,69.15,69.19,36416.0,58.2167,58.2167,57.8736,57.907,36416.0
2021-01-29 12:10:00,69.18,69.29,68.79,68.79,84950.0,57.8987,57.9907,57.5723,57.5723,84950.0
2021-01-29 12:20:00,68.79,68.85,68.25,68.41,83940.0,57.5723,57.6225,57.1203,57.2542,83940.0
2021-01-29 12:30:00,68.44,68.7,68.35,68.41,49164.0,57.2793,57.4969,57.204,57.2542,49164.0
2021-01-29 12:40:00,68.4,68.71,67.94,67.94,95711.0,57.2459,57.5053,56.8609,56.8609,95711.0
2021-01-29 12:50:00,67.95,68.7,67.8,68.26,47503.0,56.8692,57.4969,56.7437,57.1287,47503.0
2021-01-29 13:00:00,68.19,68.59,68.05,68.14,35202.0,57.0701,57.4049,56.9529,57.0283,35202.0
2021-01-29 13:10:00,68.11,68.2,67.85,67.91,45679.0,57.0031,57.0785,56.7855,56.8358,45679.0
2021-01-29 13:20:00,67.88,68.37,67.86,68.29,51315.0,56.8107,57.2207,56.7939,57.1538,51315.0
2021-01-29 13:30:00,68.29,68.34,68.13,68.2,31658.0,57.1538,57.1956,57.0199,57.0785,31658.0
2021-01-29 13:40:00,68.18,68.42,68.03,68.06,60170.0,57.0617,57.2626,56.9362,56.9613,60170.0
2021-01-29 13:50:00,68.07,68.24,67.98,68.17,48306.0,56.9697,57.1119,56.8943,57.0534,48306.0
2021-01-29 14:00:00,68.15,68.64,68.12,68.42,50600.0,57.0366,57.4467,57.0115,57.2626,50600.0
2021-01-29 14:10:00,68.4,68.49,68.01,68.08,41443.0,57.2459,57.3212,56.9195,56.978,41443.0
2021-01-29 14:20:00,68.06,68.06,67.6,67.65,64596.0,56.9613,56.9613,56.5763,56.6182,64596.0
2021-01-29 14:30:00,67.65,67.92,67.59,67.76,55588.0,56.6182,56.8441,56.5679,56.7102,55588.0
2021-01-29 14:40:00,67.74,67.96,67.57,67.63,42307.0,56.6935,56.8776,56.5512,56.6014,42307.0
2021-01-29 14:50:00,67.66,67.86,67.49,67.63,65783.0,56.6265,56.7939,56.4843,56.6014,65783.0
2021-01-29 15:00:00,67.64,68.15,67.63,68.09,47421.0,56.6098,57.0366,56.6014,56.9864,47421.0
2021-01-29 15:10:00,68.06,68.3,68.05,68.16,43881.0,56.9613,57.1622,56.9529,57.045,43881.0
2021-01-29 15:20:00,68.19,68.21,68.02,68.07,63504.0,57.0701,57.0868,56.9278,56.9697,63504.0
2021-01-29 15:30:00,68.07,68.22,67.66,67.66,87984.0,56.9697,57.0952,56.6265,56.6265,87984.0
2021-01-29 15:40:00,67.62,67.81,67.39,67.81,115553.0,56.5931,56.7521,56.4006,56.7521,115553.0
2021-01-29 15:50:00,67.74,68.51,67.58,67.81,481011.0,56.6935,57.3379,56.5596,56.7521,481011.0
2021-02-01 09:30:00,68.34,68.45,67.05,67.12,118925.0,57.1956,57.2877,56.116,56.1746,118925.0
2021-02-01 09:40:00,67.12,67.28,66.29,66.3,109599.0,56.1746,56.3085,55.4799,55.4883,109599.0
2021-02-01 09:50:00,66.25,66.4,65.6,65.75,141357.0,55.4465,55.572,54.9025,55.028,141357.0
2021-02-01 10:00:00,65.71,66.12,65.38,65.77,98669.0,54.9945,55.3377,54.7183,55.0447,98669.0
2021-02-01 10:10:00,65.77,66.07,65.65,65.93,50181.0,55.0447,55.2958,54.9443,55.1786,50181.0
2021-02-01 10:20:00,65.84,66.1,65.69,65.8,58658.0,55.1033,55.3209,54.9778,55.0698,58658.0
2021-02-01 10:30:00,65.81,66.37,65.61,65.66,44200.0,55.0782,55.5469,54.9108,54.9527,44200.0
2021-02-01 10:40:00,65.65,66.02,65.57,65.72,55607.0,54.9443,55.254,54.8774,55.0029,55607.0
2021-02-01 10:50:00,65.71,65.94,65.53,65.87,58856.0,54.9945,55.187,54.8439,55.1284,58856.0
2021-02-01 11:00:00,65.87,66.41,65.7,66.31,42187.0,55.1284,55.5804,54.9862,55.4967,42187.0
2021-02-01 11:10:00,66.29,66.36,66.12,66.3,26749.0,55.4799,55.5385,55.3377,55.4883,26749.0
2021-02-01 11:20:00,66.3,66.62,66.23,66.52,22566.0,55.4883,55.7561,55.4297,55.6724,22566.0
2021-02-01 11:30:00,66.49,66.59,66.32,66.56,23955.0,55.6473,55.731,55.505,55.7059,23955.0
2021-02-01 11:40:00,66.62,66.87,66.61,66.77,20714.0,55.7561,55.9654,55.7478,55.8817,20714.0
2021-02-01 11:50:00,66.77,66.82,66.48,66.53,27356.0,55.8817,55.9235,55.639,55.6808,27356.0
2021-02-01 12:00:00,66.54,66.61,66.11,66.13,41100.0,55.6892,55.7478,55.3293,55.346,41100.0
2021-02-01 12:10:00,66.15,66.18,65.95,66.01,37887.0,55.3628,55.3879,55.1954,55.2456,37887.0
2021-02-01 12:20:00,66.03,66.2,66.0,66.19,23443.0,55.2623,55.4046,55.2372,55.3962,23443.0
2021-02-01 12:30:00,66.23,66.39,66.16,66.19,20329.0,55.4297,55.5636,55.3711,55.3962,20329.0
2021-02-01 12:40:00,66.21,66.44,66.15,66.41,32978.0,55.413,55.6055,55.3628,55.5804,32978.0
2021-02-01 12:50:00,66.4,66.54,66.28,66.45,21273.0,55.572,55.6892,55.4716,55.6138,21273.0
2021-02-01 13:00:00,66.43,66.51,66.29,66.35,27689.0,55.5971,55.6641,55.4799,55.5302,27689.0
2021-02-01 13:10:00,66.33,66.52,66.27,66.45,40011.0,55.5134,55.6724,55.4632,55.6138,40011.0
2021-02-01 13:20:00,66.44,66.45,66.29,66.35,42544.0,55.6055,55.6138,55.4799,55.5302,42544.0
2021-02-01 13:30:00,66.33,66.44,66.13,66.36,33843.0,55.5134,55.6055,55.346,55.5385,33843.0
2021-02-01 13:40:00,66.36,66.38,66.23,66.26,28166.0,55.5385,55.5553,55.4297,55.4548,28166.0
2021-02-01 13:50:00,66.27,66.53,66.25,66.53,20870.0,55.4632,55.6808,55.4465,55.6808,20870.0
2021-02-01 14:00:00,66.51,66.93,66.46,66.92,37475.0,55.6641,56.0156,55.6222,56.0072,37475.0
2021-02-01 14:10:00,66.92,67.2,66.85,67.19,30548.0,56.0072,56.2415,55.9486,56.2332,30548.0
2021-02-01 14:20:00,67.18,67.41,67.15,67.33,73206.0,56.2248,56.4173,56.1997,56.3503,73206.0
2021-02-01 14:30:00,67.32,67.53,67.32,67.52,43518.0,56.342,56.5177,56.342,56.5094,43518.0
2021-02-01 14:40:00,67.53,67.77,67.47,67.51,42181.0,56.5177,56.7186,56.4675,56.501,42181.0
2021-02-01 14:50:00,67.49,67.51,67.24,67.34,54873.0,56.4843,56.501,56.275,56.3587,54873.0
2021-02-01 15:00:00,67.35,67.48,66.98,67.23,44060.0,56.3671,56.4759,56.0574,56.2667,44060.0
2021-02-01 15:10:00,67.24,67.35,67.1,67.32,37696.0,56.275,56.3671,56.1579,56.342,37696.0
2021-02-01 15:20:00,67.33,67.43,67.12,67.12,75351.0,56.3503,56.434,56.1746,56.1746,75351.0
2021-02-01 15:30:00,67.12,67.23,67.06,67.08,50209.0,56.1746,56.2667,56.1244,56.1411,50209.0
2021-02-01 15:40:00,67.06,67.26,67.0,67.26,72786.0,56.1244,56.2918,56.0742,56.2918,72786.0
2021-02-01 15:50:00,67.25,67.42,67.17,67.38,183073.0,56.2834,56.4257,56.2164,56.3922,183073.0
2021-02-02 09:30:00,69.16,69.43,68.25,68.57,152772.0,57.8819,58.1079,57.1203,57.3881,152772.0
2021-02-02 09:40:00,68.52,69.0,67.61,67.71,61380.0,57.3463,57.748,56.5847,56.6684,61380.0
2021-02-02 09:50:00,67.83,68.43,67.83,68.09,59369.0,56.7688,57.271,56.7688,56.9864,59369.0
2021-02-02 10:00:00,68.09,68.64,68.01,68.5,45593.0,56.9864,57.4467,56.9195,57.3296,45593.0
2021-02-02 10:10:00,68.5,69.15,68.27,69.11,39801.0,57.3296,57.8736,57.1371,57.8401,39801.0
2021-02-02 10:20:00,69.17,69.34,68.78,68.91,28186.0,57.8903,58.0326,57.5639,57.6727,28186.0
2021-02-02 10:30:00,68.94,69.1,68.88,68.98,22296.0,57.6978,57.8317,57.6476,57.7313,22296.0
2021-02-02 10:40:00,68.96,69.27,68.87,69.07,18920.0,57.7145,57.974,57.6392,57.8066,18920.0
2021-02-02 10:50:00,69.17,69.57,69.05,69.55,38531.0,57.8903,58.2251,57.7899,58.2083,38531.0
2021-02-02 11:00:00,69.54,69.85,69.46,69.72,33943.0,58.2,58.4594,58.133,58.3506,33943.0
2021-02-02 11:10:00,69.64,70.15,69.64,70.14,34259.0,58.2836,58.7105,58.2836,58.7021,34259.0
2021-02-02 11:20:00,70.11,70.14,69.29,69.78,46560.0,58.677,58.7021,57.9907,58.4008,46560.0
2021-02-02 11:30:00,69.77,69.96,69.48,69.96,35385.0,58.3924,58.5515,58.1497,58.5515,35385.0
2021-02-02 11:40:00,69.95,69.95,69.35,69.44,31131.0,58.5431,58.5431,58.0409,58.1163,31131.0
2021-02-02 11:50:00,69.48,69.64,69.42,69.52,25524.0,58.1497,58.2836,58.0995,58.1832,25524.0
2021-02-02 12:00:00,69.53,69.57,69.39,69.43,19889.0,58.1916,58.2251,58.0744,58.1079,19889.0
2021-02-02 12:10:00,69.48,69.48,69.09,69.13,21401.0,58.1497,58.1497,57.8233,57.8568,21401.0
2021-02-02 12:20:00,69.14,69.38,69.1,69.32,15719.0,57.8652,58.066,57.8317,58.0158,15719.0
2021-02-02 12:30:00,69.35,69.4,68.9,68.95,30762.0,58.0409,58.0828,57.6643,57.7062,30762.0
2021-02-02 12:40:00,68.93,69.0,68.85,68.95,23399.0,57.6894,57.748,57.6225,57.7062,23399.0
2021-02-02 12:50:00,68.95,69.05,68.85,69.02,15315.0,57.7062,57.7899,57.6225,57.7648,15315.0
2021-02-02 13:00:00,69.01,69.02,68.73,69.02,23214.0,57.7564,57.7648,57.522,57.7648,23214.0
2021-02-02 13:10:00,69.01,69.04,68.91,68.98,13941.0,57.7564,57.7815,57.6727,57.7313,13941.0
2021-02-02 13:20:00,68.98,69.0,68.81,68.89,61030.0,57.7313,57.748,57.589,57.656,61030.0
2021-02-02 13:30:00,68.9,68.93,68.72,68.72,30440.0,57.6643,57.6894,57.5137,57.5137,30440.0
2021-02-02 13:40:00,68.73,68.76,68.61,68.64,29565.0,57.522,57.5472,57.4216,57.4467,29565.0
2021-02-02 13:50:00,68.65,68.7,68.56,68.6,16318.0,57.4551,57.4969,57.3798,57.4132,16318.0
2021-02-02 14:00:00,68.56,68.69,68.51,68.62,19858.0,57.3798,57.4886,57.3379,57.43,19858.0
2021-02-02 14:10:00,68.64,68.76,68.62,68.76,22736.0,57.4467,57.5472,57.43,57.5472,22736.0
2021-02-02 14:20:00,68.78,68.8,68.49,68.53,27531.0,57.5639,57.5806,57.3212,57.3547,27531.0
2021-02-02 14:30:00,68.54,68.8,68.48,68.76,24720.0,57.363,57.5806,57.3128,57.5472,24720.0
2021-02-02 14:40:00,68.75,68.8,68.67,68.78,26261.0,57.5388,57.5806,57.4718,57.5639,26261.0
2021-02-02 14:50:00,68.76,68.91,68.7,68.89,18527.0,57.5472,57.6727,57.4969,57.656,18527.0
2021-02-02 15:00:00,68.88,69.15,68.85,69.15,24583.0,57.6476,57.8736,57.6225,57.8736,24583.0
2021-02-02 15:10:00,69.14,69.14,68.88,68.98,20118.0,57.8652,57.8652,57.6476,57.7313,20118.0
2021-02-02 15:20:00,68.95,69.05,68.84,68.95,19761.0,57.7062,57.7899,57.6141,57.7062,19761.0
2021-02-02 15:30:00,68.92,69.02,68.72,68.72,54289.0,57.6811,57.7648,57.5137,57.5137,54289.0
2021-02-02 15:40:00,68.74,68.79,68.53,68.59,55879.0,57.5304,57.5723,57.3547,57.4049,55879.0
2021-02-02 15:50:00,68.55,68.75,68.55,68.64,141984.0,57.3714,57.5388,57.3714,57.4467,141984.0
2021-02-03 09:30:00,68.66,69.44,68.66,69.38,56196.0,57.4635,58.1163,57.4635,58.066,56196.0
2021-02-03 09:40:00,69.38,69.49,68.96,69.13,19343.0,58.066,58.1581,57.7145,57.8568,19343.0
2021-02-03 09:50:00,69.09,69.66,68.92,69.62,26384.0,57.8233,58.3004,57.6811,58.2669,26384.0
2021-02-03 10:00:00,69.57,69.87,69.32,69.72,43379.0,58.2251,58.4761,58.0158,58.3506,43379.0
2021-02-03 10:10:00,69.73,70.02,69.73,69.86,37743.0,58.359,58.6017,58.359,58.4678,37743.0
2021-02-03 10:20:00,69.9,70.05,69.77,69.84,24139.0,58.5012,58.6268,58.3924,58.451,24139.0
2021-02-03 10:30:00,69.72,69.77,69.11,69.16,29244.0,58.3506,58.3924,57.8401,57.8819,29244.0
2021-02-03 10:40:00,69.17,69.69,69.12,69.59,42478.0,57.8903,58.3255,57.8484,58.2418,42478.0
2021-02-03 10:50:00,69.52,70.29,69.48,70.05,45284.0,58.1832,58.8277,58.1497,58.6268,45284.0
2021-02-03 11:00:00,70.04,70.29,69.87,70.25,41927.0,58.6184,58.8277,58.4761,58.7942,41927.0
2021-02-03 11:10:00,70.22,70.26,69.7,69.8,52677.0,58.7691,58.8025,58.3339,58.4176,52677.0
2021-02-03 11:20:00,69.8,69.96,69.67,69.72,52895.0,58.4176,58.5515,58.3088,58.3506,52895.0
2021-02-03 11:30:00,69.76,70.03,69.71,70.0,33643.0,58.3841,58.61,58.3422,58.5849,33643.0
2021-02-03 11:40:00,69.99,70.56,69.9,70.52,44070.0,58.5766,59.0536,58.5012,59.0201,44070.0
2021-02-03 11:50:00,70.5,70.71,70.43,70.46,18173.0,59.0034,59.1792,58.9448,58.9699,18173.0
2021-02-03 12:00:00,70.45,70.5,70.16,70.22,25140.0,58.9616,59.0034,58.7189,58.7691,25140.0
2021-02-03 12:10:00,70.21,70.58,70.19,70.49,22205.0,58.7607,59.0704,58.744,58.995,22205.0
2021-02-03 12:20:00,70.48,70.65,70.45,70.6,21714.0,58.9867,59.1289,58.9616,59.0871,21714.0
2021-02-03 12:30:00,70.62,70.67,70.46,70.66,37224.0,59.1038,59.1457,58.9699,59.1373,37224.0
2021-02-03 12:40:00,70.67,71.04,70.67,70.91,46823.0,59.1457,59.4553,59.1457,59.3465,46823.0
2021-02-03 12:50:00,70.93,71.08,70.64,70.69,30546.0,59.3633,59.4888,59.1206,59.1624,30546.0
2021-02-03 13:00:00,70.71,70.87,70.56,70.77,27506.0,59.1792,59.3131,59.0536,59.2294,27506.0
2021-02-03 13:10:00,70.76,70.77,70.59,70.59,15181.0,59.221,59.2294,59.0787,59.0787,15181.0
2021-02-03 13:20:00,70.52,70.53,70.28,70.38,34555.0,59.0201,59.0285,58.8193,58.903,34555.0
2021-02-03 13:30:00,70.34,70.57,70.3,70.54,26374.0,58.8695,59.062,58.836,59.0369,26374.0
2021-02-03 13:40:00,70.51,70.64,70.46,70.64,21586.0,59.0118,59.1206,58.9699,59.1206,21586.0
2021-02-03 13:50:00,70.66,70.76,70.63,70.66,19564.0,59.1373,59.221,59.1122,59.1373,19564.0
2021-02-03 14:00:00,70.66,70.89,70.66,70.8,49868.0,59.1373,59.3298,59.1373,59.2545,49868.0
2021-02-03 14:10:00,70.81,70.99,70.62,70.99,50865.0,59.2629,59.4135,59.1038,59.4135,50865.0
2021-02-03 14:20:00,70.99,71.0,70.75,70.84,45599.0,59.4135,59.4219,59.2126,59.288,45599.0
2021-02-03 14:30:00,70.87,71.15,70.83,71.14,28236.0,59.3131,59.5474,59.2796,59.539,28236.0
2021-02-03 14:40:00,71.14,71.31,71.13,71.22,32991.0,59.539,59.6813,59.5307,59.606,32991.0
2021-02-03 14:50:00,71.22,71.37,71.08,71.29,30021.0,59.606,59.7315,59.4888,59.6646,30021.0
2021-02-03 15:00:00,71.3,71.39,71.03,71.03,33663.0,59.6729,59.7483,59.447,59.447,33663.0
2021-02-03 15:10:00,71.04,71.28,70.91,71.07,34554.0,59.4553,59.6562,59.3465,59.4805,34554.0
2021-02-03 15:20:00,71.08,71.15,70.86,70.94,45871.0,59.4888,59.5474,59.3047,59.3717,45871.0
2021-02-03 15:30:00,70.94,71.09,70.84,70.9,55258.0,59.3717,59.4972,59.288,59.3382,55258.0
2021-02-03 15:40:00,70.91,71.2,70.88,71.16,68398.0,59.3465,59.5893,59.3214,59.5558,68398.0
2021-02-03 15:50:00,71.2,71.36,71.09,71.28,203780.0,59.5893,59.7232,59.4972,59.6562,203780.0
2021-02-04 09:30:00,71.56,72.6,71.33,71.83,106517.0,59.8905,60.761,59.6981,60.1165,106517.0
2021-02-04 09:40:00,71.89,71.99,71.16,71.55,72134.0,60.1667,60.2504,59.5558,59.8822,72134.0
2021-02-04 09:50:00,71.56,71.89,71.34,71.86,31530.0,59.8905,60.1667,59.7064,60.1416,31530.0
2021-02-04 10:00:00,71.86,72.0,71.66,71.95,40609.0,60.1416,60.2588,59.9742,60.217,40609.0
2021-02-04 10:10:00,71.86,71.91,71.44,71.49,29622.0,60.1416,60.1835,59.7901,59.832,29622.0
2021-02-04 10:20:00,71.46,71.46,70.73,70.77,26312.0,59.8069,59.8069,59.1959,59.2294,26312.0
2021-02-04 10:30:00,70.8,71.13,70.79,71.1,30095.0,59.2545,59.5307,59.2461,59.5056,30095.0
2021-02-04 10:40:00,71.14,71.29,71.05,71.28,25730.0,59.539,59.6646,59.4637,59.6562,25730.0
2021-02-04 10:50:00,71.28,71.41,71.09,71.34,18026.0,59.6562,59.765,59.4972,59.7064,18026.0
2021-02-04 11:00:00,71.34,71.55,71.22,71.45,22444.0,59.7064,59.8822,59.606,59.7985,22444.0
2021-02-04 11:10:00,71.47,71.65,71.37,71.52,23717.0,59.8152,59.9659,59.7315,59.8571,23717.0
2021-02-04 11:20:00,71.54,71.83,71.48,71.74,27029.0,59.8738,60.1165,59.8236,60.0412,27029.0
2021-02-04 11:30:00,71.72,71.81,71.55,71.64,21908.0,60.0245,60.0998,59.8822,59.9575,21908.0
2021-02-04 11:40:00,71.69,71.89,71.68,71.89,20846.0,59.9993,60.1667,59.991,60.1667,20846.0
2021-02-04 11:50:00,71.88,71.93,71.72,71.83,29578.0,60.1584,60.2002,60.0245,60.1165,29578.0
2021-02-04 12:00:00,71.82,71.82,71.58,71.63,18059.0,60.1082,60.1082,59.9073,59.9491,18059.0
2021-02-04 12:10:00,71.65,71.65,71.53,71.54,15684.0,59.9659,59.9659,59.8654,59.8738,15684.0
2021-02-04 12:20:00,71.55,71.72,71.52,71.72,17582.0,59.8822,60.0245,59.8571,60.0245,17582.0
2021-02-04 12:30:00,71.71,71.73,71.47,71.57,59999.0,60.0161,60.0328,59.8152,59.8989,59999.0
2021-02-04 12:40:00,71.58,71.61,71.39,71.56,31395.0,59.9073,59.9324,59.7483,59.8905,31395.0
2021-02-04 12:50:00,71.56,71.56,71.27,71.39,20306.0,59.8905,59.8905,59.6478,59.7483,20306.0
2021-02-04 13:00:00,71.39,71.58,71.36,71.53,15549.0,59.7483,59.9073,59.7232,59.8654,15549.0
2021-02-04 13:10:00,71.58,71.62,71.5,71.59,17463.0,59.9073,59.9408,59.8403,59.9157,17463.0
2021-02-04 13:20:00,71.6,71.65,71.48,71.51,22546.0,59.924,59.9659,59.8236,59.8487,22546.0
2021-02-04 13:30:00,71.51,71.72,71.43,71.64,18721.0,59.8487,60.0245,59.7817,59.9575,18721.0
2021-02-04 13:40:00,71.65,71.66,71.43,71.53,20019.0,59.9659,59.9742,59.7817,59.8654,20019.0
2021-02-04 13:50:00,71.51,71.55,71.44,71.5,11403.0,59.8487,59.8822,59.7901,59.8403,11403.0
2021-02-04 14:00:00,71.48,71.6,71.38,71.4,17895.0,59.8236,59.924,59.7399,59.7566,17895.0
2021-02-04 14:10:00,71.39,71.55,71.39,71.53,31931.0,59.7483,59.8822,59.7483,59.8654,31931.0
2021-02-04 14:20:00,71.52,71.75,71.5,71.74,14686.0,59.8571,60.0496,59.8403,60.0412,14686.0
2021-02-04 14:30:00,71.73,71.95,71.72,71.86,22557.0,60.0328,60.217,60.0245,60.1416,22557.0
2021-02-04 14:40:00,71.88,71.95,71.81,71.95,16326.0,60.1584,60.217,60.0998,60.217,16326.0
2021-02-04 14:50:00,71.96,72.06,71.89,71.96,29746.0,60.2253,60.309,60.1667,60.2253,29746.0
2021-02-04 15:00:00,71.92,71.96,71.78,71.8,27187.0,60.1918,60.2253,60.0747,60.0914,27187.0
2021-02-04 15:10:00,71.8,71.81,71.57,71.59,36372.0,60.0914,60.0998,59.8989,59.9157,36372.0
2021-02-04 15:20:00,71.53,71.61,71.39,71.59,54295.0,59.8654,59.9324,59.7483,59.9157,54295.0
2021-02-04 15:30:00,71.56,71.6,71.39,71.55,38124.0,59.8905,59.924,59.7483,59.8822,38124.0
2021-02-04 15:40:00,71.55,71.76,71.54,71.69,82495.0,59.8822,60.0579,59.8738,59.9993,82495.0
2021-02-04 15:50:00,71.67,71.98,71.58,71.93,145521.0,59.9826,60.2421,59.9073,60.2002,145521.0
2021-02-05 09:30:00,73.15,73.51,72.72,72.95,101478.0,61.2213,61.5226,60.8614,61.0539,101478.0
2021-02-05 09:40:00,73.0,73.35,72.65,72.89,32053.0,61.0957,61.3886,60.8028,61.0037,32053.0
2021-02-05 09:50:00,72.91,73.06,72.64,72.66,54554.0,61.0204,61.1459,60.7944,60.8112,54554.0
2021-02-05 10:00:00,72.67,72.91,72.49,72.59,36399.0,60.8195,61.0204,60.6689,60.7526,36399.0
2021-02-05 10:10:00,72.56,72.65,72.0,72.01,48916.0,60.7275,60.8028,60.2588,60.2672,48916.0
2021-02-05 10:20:00,72.02,72.71,71.9,72.71,41838.0,60.2755,60.853,60.1751,60.853,41838.0
2021-02-05 10:30:00,72.7,72.95,72.62,72.7,84853.0,60.8446,61.0539,60.7777,60.8446,84853.0
2021-02-05 10:40:00,72.72,72.78,72.53,72.6,27036.0,60.8614,60.9116,60.7024,60.761,27036.0
2021-02-05 10:50:00,72.61,72.65,72.16,72.31,33921.0,60.7693,60.8028,60.3927,60.5182,33921.0
2021-02-05 11:00:00,72.34,72.37,72.18,72.23,22278.0,60.5434,60.5685,60.4094,60.4513,22278.0
2021-02-05 11:10:00,72.23,72.3,72.07,72.1,22768.0,60.4513,60.5099,60.3174,60.3425,22768.0
2021-02-05 11:20:00,72.1,72.34,72.02,72.32,32403.0,60.3425,60.5434,60.2755,60.5266,32403.0
2021-02-05 11:30:00,72.31,72.34,71.83,71.89,20681.0,60.5182,60.5434,60.1165,60.1667,20681.0
2021-02-05 11:40:00,71.87,71.97,71.71,71.8,29911.0,60.15,60.2337,60.0161,60.0914,29911.0
2021-02-05 11:50:00,71.8,71.8,71.55,71.65,34081.0,60.0914,60.0914,59.8822,59.9659,34081.0
2021-02-05 12:00:00,71.58,71.85,71.57,71.83,29801.0,59.9073,60.1333,59.8989,60.1165,29801.0
2021-02-05 12:10:00,71.82,72.09,71.82,72.05,35464.0,60.1082,60.3341,60.1082,60.3006,35464.0
2021-02-05 12:20:00,72.03,72.09,71.92,71.96,22321.0,60.2839,60.3341,60.1918,60.2253,22321.0
2021-02-05 12:30:00,71.96,71.97,71.74,71.78,9940.0,60.2253,60.2337,60.0412,60.0747,9940.0
2021-02-05 12:40:00,71.74,71.81,71.59,71.65,32592.0,60.0412,60.0998,59.9157,59.9659,32592.0
2021-02-05 12:50:00,71.63,71.8,71.62,71.73,13533.0,59.9491,60.0914,59.9408,60.0328,13533.0
2021-02-05 13:00:00,71.72,71.74,71.47,71.47,25079.0,60.0245,60.0412,59.8152,59.8152,25079.0
2021-02-05 13:10:00,71.5,71.56,71.45,71.53,21818.0,59.8403,59.8905,59.7985,59.8654,21818.0
2021-02-05 13:20:00,71.54,71.68,71.42,71.55,20027.0,59.8738,59.991,59.7734,59.8822,20027.0
2021-02-05 13:30:00,71.59,71.7,71.55,71.58,15175.0,59.9157,60.0077,59.8822,59.9073,15175.0
2021-02-05 13:40:00,71.55,71.56,71.35,71.56,19075.0,59.8822,59.8905,59.7148,59.8905,19075.0
2021-02-05 13:50:00,71.56,71.77,71.5,71.69,31260.0,59.8905,60.0663,59.8403,59.9993,31260.0
2021-02-05 14:00:00,71.68,71.93,71.68,71.9,19578.0,59.991,60.2002,59.991,60.1751,19578.0
2021-02-05 14:10:00,71.91,72.03,71.91,71.99,15393.0,60.1835,60.2839,60.1835,60.2504,15393.0
2021-02-05 14:20:00,71.98,72.05,71.75,71.79,43283.0,60.2421,60.3006,60.0496,60.083,43283.0
2021-02-05 14:30:00,71.79,72.1,71.79,72.07,24883.0,60.083,60.3425,60.083,60.3174,24883.0
2021-02-05 14:40:00,72.05,72.11,71.96,72.08,33130.0,60.3006,60.3509,60.2253,60.3258,33130.0
2021-02-05 14:50:00,72.09,72.18,71.96,72.18,36007.0,60.3341,60.4094,60.2253,60.4094,36007.0
2021-02-05 15:00:00,72.15,72.22,72.06,72.08,32482.0,60.3843,60.4429,60.309,60.3258,32482.0
2021-02-05 15:10:00,72.09,72.11,71.98,72.03,32087.0,60.3341,60.3509,60.2421,60.2839,32087.0
2021-02-05 15:20:00,72.02,72.06,71.88,71.9,27955.0,60.2755,60.309,60.1584,60.1751,27955.0
2021-02-05 15:30:00,71.9,72.22,71.9,72.09,48238.0,60.1751,60.4429,60.1751,60.3341,48238.0
2021-02-05 15:40:00,72.09,72.14,71.99,72.09,60200.0,60.3341,60.376,60.2504,60.3341,60200.0
2021-02-05 15:50:00,72.1,72.12,71.91,72.04,187951.0,60.3425,60.3592,60.1835,60.2923,187951.0
2021-02-08 09:30:00,72.8,73.15,72.55,72.92,72556.0,60.9283,61.2213,60.7191,61.0288,72556.0
2021-02-08 09:40:00,72.86,73.56,72.86,73.3,62008.0,60.9786,61.5644,60.9786,61.3468,62008.0
2021-02-08 09:50:00,73.32,73.81,73.32,73.65,33447.0,61.3635,61.7736,61.3635,61.6397,33447.0
2021-02-08 10:00:00,73.67,73.81,73.52,73.65,19631.0,61.6565,61.7736,61.5309,61.6397,19631.0
2021-02-08 10:10:00,73.65,74.09,73.59,73.98,58476.0,61.6397,62.008,61.5895,61.9159,58476.0
2021-02-08 10:20:00,73.96,74.38,73.85,74.34,36274.0,61.8992,62.2507,61.8071,62.2172,36274.0
2021-02-08 10:30:00,74.33,74.48,74.09,74.15,55987.0,62.2088,62.3344,62.008,62.0582,55987.0
2021-02-08 10:40:00,74.18,74.48,74.12,74.45,34134.0,62.0833,62.3344,62.0331,62.3093,34134.0
2021-02-08 10:50:00,74.41,74.48,73.89,73.95,30256.0,62.2758,62.3344,61.8406,61.8908,30256.0
2021-02-08 11:00:00,73.94,74.43,73.87,74.43,48200.0,61.8824,62.2925,61.8239,62.2925,48200.0
2021-02-08 11:10:00,74.42,74.42,74.17,74.36,25343.0,62.2842,62.2842,62.0749,62.2339,25343.0
2021-02-08 11:20:00,74.35,74.58,74.33,74.49,28118.0,62.2256,62.4181,62.2088,62.3427,28118.0
2021-02-08 11:30:00,74.5,74.62,74.31,74.53,30085.0,62.3511,62.4515,62.1921,62.3762,30085.0
2021-02-08 11:40:00,74.53,74.54,74.19,74.37,17773.0,62.3762,62.3846,62.0917,62.2423,17773.0
2021-02-08 11:50:00,74.4,74.53,74.38,74.47,19292.0,62.2674,62.3762,62.2507,62.326,19292.0
2021-02-08 12:00:00,74.48,74.7,74.45,74.67,31226.0,62.3344,62.5185,62.3093,62.4934,31226.0
2021-02-08 12:10:00,74.62,74.93,74.6,74.83,38066.0,62.4515,62.711,62.4348,62.6273,38066.0
2021-02-08 12:20:00,74.82,75.16,74.81,75.14,53493.0,62.6189,62.9035,62.6106,62.8868,53493.0
2021-02-08 12:30:00,75.15,75.39,75.15,75.31,37043.0,62.8951,63.096,62.8951,63.029,37043.0
2021-02-08 12:40:00,75.33,75.37,75.18,75.27,18722.0,63.0458,63.0792,62.9202,62.9956,18722.0
2021-02-08 12:50:00,75.28,75.48,75.25,75.45,29092.0,63.0039,63.1713,62.9788,63.1462,29092.0
2021-02-08 13:00:00,75.45,75.5,75.19,75.47,47126.0,63.1462,63.188,62.9286,63.1629,47126.0
2021-02-08 13:10:00,75.49,75.68,75.47,75.56,37096.0,63.1797,63.3387,63.1629,63.2383,37096.0
2021-02-08 13:20:00,75.5,75.55,75.43,75.53,21251.0,63.188,63.2299,63.1295,63.2132,21251.0
2021-02-08 13:30:00,75.51,75.58,75.31,75.4,40349.0,63.1964,63.255,63.029,63.1044,40349.0
2021-02-08 13:40:00,75.41,75.69,75.4,75.67,34717.0,63.1127,63.3471,63.1044,63.3303,34717.0
2021-02-08 13:50:00,75.7,75.75,75.52,75.53,75676.0,63.3554,63.3973,63.2048,63.2132,75676.0
2021-02-08 14:00:00,75.55,75.92,75.53,75.84,28580.0,63.2299,63.5396,63.2132,63.4726,28580.0
2021-02-08 14:10:00,75.83,75.98,75.75,75.91,63825.0,63.4642,63.5898,63.3973,63.5312,63825.0
2021-02-08 14:20:00,75.9,76.0,75.85,75.94,25219.0,63.5228,63.6065,63.481,63.5563,25219.0
2021-02-08 14:30:00,75.94,76.0,75.86,75.94,25768.0,63.5563,63.6065,63.4893,63.5563,25768.0
2021-02-08 14:40:00,75.91,76.14,75.88,76.03,40147.0,63.5312,63.7237,63.5061,63.6316,40147.0
2021-02-08 14:50:00,76.06,76.12,75.87,75.98,31201.0,63.6567,63.7069,63.4977,63.5898,31201.0
2021-02-08 15:00:00,75.98,76.03,75.69,75.69,47734.0,63.5898,63.6316,63.3471,63.3471,47734.0
2021-02-08 15:10:00,75.69,75.74,75.62,75.63,36818.0,63.3471,63.3889,63.2885,63.2968,36818.0
2021-02-08 15:20:00,75.64,75.73,75.59,75.68,49939.0,63.3052,63.3805,63.2634,63.3387,49939.0
2021-02-08 15:30:00,75.68,75.85,75.62,75.8,46934.0,63.3387,63.481,63.2885,63.4391,46934.0
2021-02-08 15:40:00,75.78,75.94,75.77,75.8,64131.0,63.4224,63.5563,63.414,63.4391,64131.0
2021-02-08 15:50:00,75.79,75.88,75.55,75.86,247787.0,63.4308,63.5061,63.2299,63.4893,247787.0
2021-02-09 09:30:00,75.45,75.56,74.09,74.16,84320.0,63.1462,63.2383,62.008,62.0666,84320.0
2021-02-09 09:40:00,74.12,75.19,73.84,75.1,66114.0,62.0331,62.9286,61.7987,62.8533,66114.0
2021-02-09 09:50:00,75.12,75.5,74.97,75.16,42530.0,62.87,63.188,62.7445,62.9035,42530.0
2021-02-09 10:00:00,75.16,75.16,74.52,74.66,49487.0,62.9035,62.9035,62.3679,62.485,49487.0
2021-02-09 10:10:00,74.71,74.85,74.53,74.8,39761.0,62.5269,62.644,62.3762,62.6022,39761.0
2021-02-09 10:20:00,74.78,75.05,74.59,75.02,31345.0,62.5855,62.8114,62.4264,62.7863,31345.0
2021-02-09 10:30:00,75.03,75.08,74.34,74.58,63471.0,62.7947,62.8365,62.2172,62.4181,63471.0
2021-02-09 10:40:00,74.6,74.71,74.38,74.41,40412.0,62.4348,62.5269,62.2507,62.2758,40412.0
2021-02-09 10:50:00,74.41,74.94,74.33,74.78,40328.0,62.2758,62.7194,62.2088,62.5855,40328.0
2021-02-09 11:00:00,74.76,74.77,74.54,74.57,14783.0,62.5687,62.5771,62.3846,62.4097,14783.0
2021-02-09 11:10:00,74.6,74.68,74.38,74.4,22725.0,62.4348,62.5018,62.2507,62.2674,22725.0
2021-02-09 11:20:00,74.38,74.92,74.36,74.88,36511.0,62.2507,62.7026,62.2339,62.6691,36511.0
2021-02-09 11:30:00,74.94,74.95,74.44,74.45,32840.0,62.7194,62.7277,62.3009,62.3093,32840.0
2021-02-09 11:40:00,74.43,74.53,74.26,74.52,27738.0,62.2925,62.3762,62.1503,62.3679,27738.0
2021-02-09 11:50:00,74.49,74.53,74.2,74.27,30461.0,62.3427,62.3762,62.1,62.1586,30461.0
2021-02-09 12:00:00,74.27,74.51,74.2,74.51,20321.0,62.1586,62.3595,62.1,62.3595,20321.0
2021-02-09 12:10:00,74.51,74.77,74.47,74.77,21336.0,62.3595,62.5771,62.326,62.5771,21336.0
2021-02-09 12:20:00,74.77,74.85,74.71,74.8,33030.0,62.5771,62.644,62.5269,62.6022,33030.0
2021-02-09 12:30:00,74.83,75.09,74.82,75.09,41819.0,62.6273,62.8449,62.6189,62.8449,41819.0
2021-02-09 12:40:00,75.13,75.18,75.0,75.03,24711.0,62.8784,62.9202,62.7696,62.7947,24711.0
2021-02-09 12:50:00,75.05,75.12,74.95,74.98,25773.0,62.8114,62.87,62.7277,62.7528,25773.0
2021-02-09 13:00:00,74.98,75.28,74.98,75.11,38045.0,62.7528,63.0039,62.7528,62.8616,38045.0
2021-02-09 13:10:00,75.12,75.24,75.01,75.16,26325.0,62.87,62.9704,62.7779,62.9035,26325.0
2021-02-09 13:20:00,75.14,75.14,74.82,74.86,40570.0,62.8868,62.8868,62.6189,62.6524,40570.0
2021-02-09 13:30:00,74.87,75.17,74.84,75.16,35131.0,62.6608,62.9119,62.6357,62.9035,35131.0
2021-02-09 13:40:00,75.19,75.29,75.11,75.27,41990.0,62.9286,63.0123,62.8616,62.9956,41990.0
2021-02-09 13:50:00,75.27,75.28,75.11,75.21,26008.0,62.9956,63.0039,62.8616,62.9453,26008.0
2021-02-09 14:00:00,75.2,75.31,75.14,75.28,23268.0,62.937,63.029,62.8868,63.0039,23268.0
2021-02-09 14:10:00,75.27,75.32,75.16,75.22,16680.0,62.9956,63.0374,62.9035,62.9537,16680.0
2021-02-09 14:20:00,75.23,75.4,75.22,75.3,16422.0,62.9621,63.1044,62.9537,63.0207,16422.0
2021-02-09 14:30:00,75.31,75.31,75.14,75.19,16580.0,63.029,63.029,62.8868,62.9286,16580.0
2021-02-09 14:40:00,75.2,75.22,74.98,75.11,19420.0,62.937,62.9537,62.7528,62.8616,19420.0
2021-02-09 14:50:00,75.09,75.11,74.93,74.96,23108.0,62.8449,62.8616,62.711,62.7361,23108.0
2021-02-09 15:00:00,74.96,75.0,74.92,74.92,18239.0,62.7361,62.7696,62.7026,62.7026,18239.0
2021-02-09 15:10:00,74.93,74.95,74.72,74.73,29180.0,62.711,62.7277,62.5352,62.5436,29180.0
2021-02-09 15:20:00,74.74,74.81,74.67,74.67,27849.0,62.552,62.6106,62.4934,62.4934,27849.0
2021-02-09 15:30:00,74.67,74.92,74.66,74.87,31459.0,62.4934,62.7026,62.485,62.6608,31459.0
2021-02-09 15:40:00,74.85,74.87,74.64,74.65,51810.0,62.644,62.6608,62.4683,62.4767,51810.0
2021-02-09 15:50:00,74.66,74.71,74.47,74.53,208505.0,62.485,62.5269,62.326,62.3762,208505.0
2021-02-10 09:30:00,74.8,75.45,74.53,75.4,62083.0,62.6022,63.1462,62.3762,63.1044,62083.0
2021-02-10 09:40:00,75.46,75.63,75.14,75.37,21514.0,63.1546,63.2968,62.8868,63.0792,21514.0
2021-02-10 09:50:00,75.31,75.41,74.93,74.97,21538.0,63.029,63.1127,62.711,62.7445,21538.0
2021-02-10 10:00:00,75.02,75.38,75.02,75.38,16231.0,62.7863,63.0876,62.7863,63.0876,16231.0
2021-02-10 10:10:00,75.39,75.46,75.07,75.17,20299.0,63.096,63.1546,62.8282,62.9119,20299.0
2021-02-10 10:20:00,75.11,75.16,74.57,75.06,29730.0,62.8616,62.9035,62.4097,62.8198,29730.0
2021-02-10 10:30:00,75.06,75.2,74.71,75.07,27076.0,62.8198,62.937,62.5269,62.8282,27076.0
2021-02-10 10:40:00,75.03,75.05,74.45,74.61,73463.0,62.7947,62.8114,62.3093,62.4432,73463.0
2021-02-10 10:50:00,74.6,75.3,74.5,75.3,35748.0,62.4348,63.0207,62.3511,63.0207,35748.0
2021-02-10 11:00:00,75.26,75.4,75.1,75.21,33477.0,62.9872,63.1044,62.8533,62.9453,33477.0
2021-02-10 11:10:00,75.3,75.5,75.21,75.33,18320.0,63.0207,63.188,62.9453,63.0458,18320.0
2021-02-10 11:20:00,75.36,75.58,75.05,75.11,34587.0,63.0709,63.255,62.8114,62.8616,34587.0
2021-02-10 11:30:00,75.12,75.53,75.01,75.46,28843.0,62.87,63.2132,62.7779,63.1546,28843.0
2021-02-10 11:40:00,75.46,75.8,75.43,75.64,43979.0,63.1546,63.4391,63.1295,63.3052,43979.0
2021-02-10 11:50:00,75.67,75.96,75.67,75.78,48700.0,63.3303,63.573,63.3303,63.4224,48700.0
2021-02-10 12:00:00,75.77,75.88,75.59,75.79,29611.0,63.414,63.5061,63.2634,63.4308,29611.0
2021-02-10 12:10:00,75.84,76.32,75.72,76.3,54245.0,63.4726,63.8743,63.3722,63.8576,54245.0
2021-02-10 12:20:00,76.31,76.32,75.87,75.96,38353.0,63.866,63.8743,63.4977,63.573,38353.0
2021-02-10 12:30:00,75.98,75.98,75.65,75.7,15664.0,63.5898,63.5898,63.3136,63.3554,15664.0
2021-02-10 12:40:00,75.69,76.07,75.66,76.0,19182.0,63.3471,63.6651,63.322,63.6065,19182.0
2021-02-10 12:50:00,75.96,76.08,75.91,76.0,14359.0,63.573,63.6735,63.5312,63.6065,14359.0
2021-02-10 13:00:00,75.98,76.1,75.92,75.98,20272.0,63.5898,63.6902,63.5396,63.5898,20272.0
2021-02-10 13:10:00,75.95,76.11,75.9,76.07,15520.0,63.5647,63.6986,63.5228,63.6651,15520.0
2021-02-10 13:20:00,76.1,76.17,76.02,76.07,21162.0,63.6902,63.7488,63.6232,63.6651,21162.0
2021-02-10 13:30:00,76.09,76.14,75.89,76.12,16485.0,63.6818,63.7237,63.5144,63.7069,16485.0
2021-02-10 13:40:00,76.12,76.25,76.03,76.1,25436.0,63.7069,63.8157,63.6316,63.6902,25436.0
2021-02-10 13:50:00,76.06,76.24,76.05,76.2,12524.0,63.6567,63.8074,63.6484,63.7739,12524.0
2021-02-10 14:00:00,76.23,76.3,76.08,76.15,24480.0,63.799,63.8576,63.6735,63.732,24480.0
2021-02-10 14:10:00,76.16,76.21,76.09,76.18,16731.0,63.7404,63.7823,63.6818,63.7572,16731.0
2021-02-10 14:20:00,76.2,76.2,75.9,76.09,29487.0,63.7739,63.7739,63.5228,63.6818,29487.0
2021-02-10 14:30:00,76.11,76.31,76.07,76.2,29053.0,63.6986,63.866,63.6651,63.7739,29053.0
2021-02-10 14:40:00,76.2,76.38,76.19,76.36,27794.0,63.7739,63.9245,63.7655,63.9078,27794.0
2021-02-10 14:50:00,76.36,76.58,76.31,76.58,20365.0,63.9078,64.0919,63.866,64.0919,20365.0
2021-02-10 15:00:00,76.56,76.78,76.55,76.67,47795.0,64.0752,64.2593,64.0668,64.1672,47795.0
2021-02-10 15:10:00,76.67,76.68,76.34,76.48,39751.0,64.1672,64.1756,63.8911,64.0082,39751.0
2021-02-10 15:20:00,76.47,76.5,76.18,76.37,74659.0,63.9999,64.025,63.7572,63.9162,74659.0
2021-02-10 15:30:00,76.39,76.42,76.09,76.12,53320.0,63.9329,63.958,63.6818,63.7069,53320.0
2021-02-10 15:40:00,76.09,76.35,76.06,76.33,72073.0,63.6818,63.8994,63.6567,63.8827,72073.0
2021-02-10 15:50:00,76.27,76.78,76.27,76.74,229347.0,63.8325,64.2593,63.8325,64.2258,229347.0
2021-02-11 09:30:00,76.4,76.52,75.29,76.32,86710.0,63.9413,64.0417,63.0123,63.8743,86710.0
2021-02-11 09:40:00,76.35,76.61,76.14,76.51,26853.0,63.8994,64.117,63.7237,64.0333,26853.0
2021-02-11 09:50:00,76.58,76.72,76.28,76.41,36290.0,64.0919,64.2091,63.8408,63.9496,36290.0
2021-02-11 10:00:00,76.36,76.62,76.34,76.44,15369.0,63.9078,64.1254,63.8911,63.9748,15369.0
2021-02-11 10:10:00,76.48,76.75,76.36,76.69,23302.0,64.0082,64.2342,63.9078,64.184,23302.0
2021-02-11 10:20:00,76.71,76.81,76.5,76.59,14660.0,64.2007,64.2844,64.025,64.1003,14660.0
2021-02-11 10:30:00,76.57,76.57,76.18,76.22,21898.0,64.0836,64.0836,63.7572,63.7906,21898.0
2021-02-11 10:40:00,76.26,76.54,76.26,76.33,20061.0,63.8241,64.0584,63.8241,63.8827,20061.0
2021-02-11 10:50:00,76.36,76.54,76.34,76.37,34325.0,63.9078,64.0584,63.8911,63.9162,34325.0
2021-02-11 11:00:00,76.37,76.37,75.69,75.69,27629.0,63.9162,63.9162,63.3471,63.3471,27629.0
2021-02-11 11:10:00,75.65,75.66,75.32,75.48,60180.0,63.3136,63.322,63.0374,63.1713,60180.0
2021-02-11 11:20:00,75.49,75.85,75.45,75.85,20208.0,63.1797,63.481,63.1462,63.481,20208.0
2021-02-11 11:30:00,75.84,75.94,75.63,75.7,31576.0,63.4726,63.5563,63.2968,63.3554,31576.0
2021-02-11 11:40:00,75.72,75.86,75.64,75.86,17063.0,63.3722,63.4893,63.3052,63.4893,17063.0
2021-02-11 11:50:00,75.85,75.9,75.61,75.84,25886.0,63.481,63.5228,63.2801,63.4726,25886.0
2021-02-11 12:00:00,75.82,75.96,75.56,75.59,19510.0,63.4559,63.573,63.2383,63.2634,19510.0
2021-02-11 12:10:00,75.6,75.77,75.33,75.33,31098.0,63.2717,63.414,63.0458,63.0458,31098.0
2021-02-11 12:20:00,75.38,75.51,74.85,74.88,77370.0,63.0876,63.1964,62.644,62.6691,77370.0
2021-02-11 12:30:00,74.88,75.63,74.88,75.59,35868.0,62.6691,63.2968,62.6691,63.2634,35868.0
2021-02-11 12:40:00,75.59,75.6,75.27,75.41,25453.0,63.2634,63.2717,62.9956,63.1127,25453.0
2021-02-11 12:50:00,75.43,75.63,75.2,75.52,21558.0,63.1295,63.2968,62.937,63.2048,21558.0
2021-02-11 13:00:00,75.51,75.72,75.45,75.64,20455.0,63.1964,63.3722,63.1462,63.3052,20455.0
2021-02-11 13:10:00,75.63,76.05,75.6,76.02,36553.0,63.2968,63.6484,63.2717,63.6232,36553.0
2021-02-11 13:20:00,76.02,76.17,75.92,76.06,30777.0,63.6232,63.7488,63.5396,63.6567,30777.0
2021-02-11 13:30:00,76.08,76.29,76.03,76.16,30823.0,63.6735,63.8492,63.6316,63.7404,30823.0
2021-02-11 13:40:00,76.18,76.21,75.97,76.08,28397.0,63.7572,63.7823,63.5814,63.6735,28397.0
2021-02-11 13:50:00,76.08,76.25,76.01,76.15,43650.0,63.6735,63.8157,63.6149,63.732,43650.0
2021-02-11 14:00:00,76.16,76.16,75.98,76.04,16309.0,63.7404,63.7404,63.5898,63.64,16309.0
2021-02-11 14:10:00,76.07,76.15,75.97,76.14,17997.0,63.6651,63.732,63.5814,63.7237,17997.0
2021-02-11 14:20:00,76.14,76.23,76.01,76.16,22138.0,63.7237,63.799,63.6149,63.7404,22138.0
2021-02-11 14:30:00,76.14,76.15,75.93,75.93,24217.0,63.7237,63.732,63.5479,63.5479,24217.0
2021-02-11 14:40:00,75.94,76.21,75.93,76.13,21918.0,63.5563,63.7823,63.5479,63.7153,21918.0
2021-02-11 14:50:00,76.13,76.23,76.07,76.21,18054.0,63.7153,63.799,63.6651,63.7823,18054.0
2021-02-11 15:00:00,76.22,76.47,76.18,76.45,39286.0,63.7906,63.9999,63.7572,63.9831,39286.0
2021-02-11 15:10:00,76.45,76.75,76.43,76.62,48867.0,63.9831,64.2342,63.9664,64.1254,48867.0
2021-02-11 15:20:00,76.63,76.82,76.6,76.69,48467.0,64.1338,64.2928,64.1087,64.184,48467.0
2021-02-11 15:30:00,76.69,77.14,76.69,77.01,90446.0,64.184,64.5606,64.184,64.4518,90446.0
2021-02-11 15:40:00,77.03,77.14,76.83,76.89,67434.0,64.4685,64.5606,64.3012,64.3514,67434.0
2021-02-11 15:50:00,76.89,77.26,76.82,77.24,202456.0,64.3514,64.661,64.2928,64.6443,202456.0
2021-02-12 09:30:00,77.06,77.79,76.69,77.38,77430.0,64.4937,65.1046,64.184,64.7615,77430.0
2021-02-12 09:40:00,77.34,77.67,77.12,77.2,26632.0,64.728,65.0042,64.5439,64.6108,26632.0
2021-02-12 09:50:00,77.27,77.41,77.1,77.38,20856.0,64.6694,64.7866,64.5271,64.7615,20856.0
2021-02-12 10:00:00,77.31,77.54,77.23,77.48,73841.0,64.7029,64.8954,64.6359,64.8452,73841.0
2021-02-12 10:10:00,77.51,77.55,77.13,77.23,39707.0,64.8703,64.9037,64.5522,64.6359,39707.0
2021-02-12 10:20:00,77.24,77.4,77.04,77.11,56400.0,64.6443,64.7782,64.4769,64.5355,56400.0
2021-02-12 10:30:00,77.0,77.16,76.79,77.01,44333.0,64.4434,64.5773,64.2677,64.4518,44333.0
2021-02-12 10:40:00,77.02,77.17,76.76,77.13,59179.0,64.4602,64.5857,64.2426,64.5522,59179.0
2021-02-12 10:50:00,77.1,77.12,76.66,76.83,40022.0,64.5271,64.5439,64.1589,64.3012,40022.0
2021-02-12 11:00:00,76.81,76.83,76.37,76.59,43864.0,64.2844,64.3012,63.9162,64.1003,43864.0
2021-02-12 11:10:00,76.62,76.75,76.59,76.72,28966.0,64.1254,64.2342,64.1003,64.2091,28966.0
2021-02-12 11:20:00,76.71,76.79,76.41,76.41,33610.0,64.2007,64.2677,63.9496,63.9496,33610.0
2021-02-12 11:30:00,76.4,76.69,76.24,76.68,39336.0,63.9413,64.184,63.8074,64.1756,39336.0
2021-02-12 11:40:00,76.7,76.92,76.53,76.84,43519.0,64.1924,64.3765,64.0501,64.3095,43519.0
2021-02-12 11:50:00,76.82,76.95,76.66,76.68,24286.0,64.2928,64.4016,64.1589,64.1756,24286.0
2021-02-12 12:00:00,76.71,77.01,76.71,76.88,23181.0,64.2007,64.4518,64.2007,64.343,23181.0
2021-02-12 12:10:00,76.89,77.14,76.86,76.88,26716.0,64.3514,64.5606,64.3263,64.343,26716.0
2021-02-12 12:20:00,76.85,76.96,76.74,76.9,13565.0,64.3179,64.41,64.2258,64.3597,13565.0
2021-02-12 12:30:00,76.96,76.96,76.76,76.92,13476.0,64.41,64.41,64.2426,64.3765,13476.0
2021-02-12 12:40:00,76.89,76.95,76.7,76.74,16217.0,64.3514,64.4016,64.1924,64.2258,16217.0
2021-02-12 12:50:00,76.75,76.81,76.6,76.67,9704.0,64.2342,64.2844,64.1087,64.1672,9704.0
2021-02-12 13:00:00,76.67,76.8,76.65,76.8,22844.0,64.1672,64.2761,64.1505,64.2761,22844.0
2021-02-12 13:10:00,76.83,76.94,76.75,76.76,20464.0,64.3012,64.3932,64.2342,64.2426,20464.0
2021-02-12 13:20:00,76.76,76.82,76.64,76.69,18955.0,64.2426,64.2928,64.1421,64.184,18955.0
2021-02-12 13:30:00,76.7,76.8,76.67,76.69,17991.0,64.1924,64.2761,64.1672,64.184,17991.0
2021-02-12 13:40:00,76.7,76.76,76.64,76.73,18661.0,64.1924,64.2426,64.1421,64.2175,18661.0
2021-02-12 13:50:00,76.71,76.73,76.57,76.69,21694.0,64.2007,64.2175,64.0836,64.184,21694.0
2021-02-12 14:00:00,76.68,76.69,76.52,76.67,23454.0,64.1756,64.184,64.0417,64.1672,23454.0
2021-02-12 14:10:00,76.69,76.72,76.6,76.71,23097.0,64.184,64.2091,64.1087,64.2007,23097.0
2021-02-12 14:20:00,76.7,76.74,76.62,76.71,17865.0,64.1924,64.2258,64.1254,64.2007,17865.0
2021-02-12 14:30:00,76.71,76.71,76.53,76.65,18982.0,64.2007,64.2007,64.0501,64.1505,18982.0
2021-02-12 14:40:00,76.65,76.66,76.53,76.6,15828.0,64.1505,64.1589,64.0501,64.1087,15828.0
2021-02-12 14:50:00,76.6,76.64,76.5,76.52,20786.0,64.1087,64.1421,64.025,64.0417,20786.0
2021-02-12 15:00:00,76.56,76.79,76.56,76.76,18003.0,64.0752,64.2677,64.0752,64.2426,18003.0
2021-02-12 15:10:00,76.74,76.93,76.74,76.92,25010.0,64.2258,64.3849,64.2258,64.3765,25010.0
2021-02-12 15:20:00,76.93,76.96,76.8,76.91,25091.0,64.3849,64.41,64.2761,64.3681,25091.0
2021-02-12 15:30:00,76.9,77.22,76.89,77.17,35523.0,64.3597,64.6276,64.3514,64.5857,35523.0
2021-02-12 15:40:00,77.19,77.26,77.0,77.04,59347.0,64.6025,64.661,64.4434,64.4769,59347.0
2021-02-12 15:50:00,77.04,77.39,77.0,77.25,139894.0,64.4769,64.7698,64.4434,64.6527,139894.0
2021-02-16 09:30:00,78.89,79.91,78.7,79.89,183297.0,66.0252,66.8789,65.8662,66.8622,183297.0
2021-02-16 09:40:00,79.75,80.05,79.43,79.61,117761.0,66.745,66.9961,66.4772,66.6278,117761.0
2021-02-16 09:50:00,79.71,80.36,79.54,80.29,63462.0,66.7115,67.2555,66.5692,67.1969,63462.0
2021-02-16 10:00:00,80.34,80.6,79.7,79.76,89570.0,67.2388,67.4564,66.7031,66.7534,89570.0
2021-02-16 10:10:00,79.77,79.78,78.9,79.38,78310.0,66.7617,66.7701,66.0336,66.4353,78310.0
2021-02-16 10:20:00,79.42,79.71,79.17,79.35,58224.0,66.4688,66.7115,66.2596,66.4102,58224.0
2021-02-16 10:30:00,79.32,79.36,78.95,79.02,43059.0,66.3851,66.4186,66.0754,66.134,43059.0
2021-02-16 10:40:00,79.07,79.29,78.85,78.97,52535.0,66.1759,66.36,65.9918,66.0922,52535.0
2021-02-16 10:50:00,78.97,79.22,78.64,79.05,36447.0,66.0922,66.3014,65.816,66.1591,36447.0
2021-02-16 11:00:00,79.04,79.37,78.91,79.23,17850.0,66.1508,66.427,66.042,66.3098,17850.0
2021-02-16 11:10:00,79.23,79.33,78.92,79.01,24859.0,66.3098,66.3935,66.0503,66.1257,24859.0
2021-02-16 11:20:00,78.95,79.12,78.86,79.06,28937.0,66.0754,66.2177,66.0001,66.1675,28937.0
2021-02-16 11:30:00,79.1,79.1,78.79,78.98,38277.0,66.201,66.201,65.9415,66.1006,38277.0
2021-02-16 11:40:00,78.98,79.24,78.92,79.06,31203.0,66.1006,66.3182,66.0503,66.1675,31203.0
2021-02-16 11:50:00,78.99,79.13,78.38,78.43,65469.0,66.1089,66.2261,65.5984,65.6402,65469.0
2021-02-16 12:00:00,78.42,78.59,78.12,78.12,31262.0,65.6319,65.7742,65.3808,65.3808,31262.0
2021-02-16 12:10:00,78.1,78.65,78.1,78.64,37408.0,65.3641,65.8244,65.3641,65.816,37408.0
2021-02-16 12:20:00,78.62,78.78,78.5,78.75,26068.0,65.7993,65.9332,65.6988,65.9081,26068.0
2021-02-16 12:30:00,78.73,79.03,78.73,79.03,44479.0,65.8913,66.1424,65.8913,66.1424,44479.0
2021-02-16 12:40:00,79.03,79.24,78.87,79.22,28489.0,66.1424,66.3182,66.0085,66.3014,28489.0
2021-02-16 12:50:00,79.25,79.26,78.96,79.02,28126.0,66.3265,66.3349,66.0838,66.134,28126.0
2021-02-16 13:00:00,79.05,79.19,78.9,78.92,22565.0,66.1591,66.2763,66.0336,66.0503,22565.0
2021-02-16 13:10:00,78.92,79.03,78.71,78.71,27054.0,66.0503,66.1424,65.8746,65.8746,27054.0
2021-02-16 13:20:00,78.73,78.92,78.73,78.85,19079.0,65.8913,66.0503,65.8913,65.9918,19079.0
2021-02-16 13:30:00,78.84,78.99,78.75,78.94,28835.0,65.9834,66.1089,65.9081,66.0671,28835.0
2021-02-16 13:40:00,78.97,78.97,78.57,78.71,28943.0,66.0922,66.0922,65.7574,65.8746,28943.0
2021-02-16 13:50:00,78.72,78.83,78.57,78.66,26567.0,65.883,65.975,65.7574,65.8327,26567.0
2021-02-16 14:00:00,78.67,78.88,78.52,78.84,41122.0,65.8411,66.0169,65.7156,65.9834,41122.0
2021-02-16 14:10:00,78.83,79.12,78.82,79.05,25938.0,65.975,66.2177,65.9666,66.1591,25938.0
2021-02-16 14:20:00,79.05,79.38,79.03,79.36,50967.0,66.1591,66.4353,66.1424,66.4186,50967.0
2021-02-16 14:30:00,79.37,79.42,79.26,79.3,24812.0,66.427,66.4688,66.3349,66.3684,24812.0
2021-02-16 14:40:00,79.31,79.48,79.21,79.41,20749.0,66.3767,66.519,66.293,66.4604,20749.0
2021-02-16 14:50:00,79.38,79.44,79.19,79.4,29779.0,66.4353,66.4855,66.2763,66.4521,29779.0
2021-02-16 15:00:00,79.38,79.55,79.35,79.4,35514.0,66.4353,66.5776,66.4102,66.4521,35514.0
2021-02-16 15:10:00,79.42,79.55,79.35,79.39,28377.0,66.4688,66.5776,66.4102,66.4437,28377.0
2021-02-16 15:20:00,79.37,79.62,79.28,79.58,30890.0,66.427,66.6362,66.3516,66.6027,30890.0
2021-02-16 15:30:00,79.56,79.68,79.29,79.35,46906.0,66.586,66.6864,66.36,66.4102,46906.0
2021-02-16 15:40:00,79.35,79.63,79.27,79.46,68022.0,66.4102,66.6446,66.3433,66.5023,68022.0
2021-02-16 15:50:00,79.44,79.48,79.27,79.37,186943.0,66.4855,66.519,66.3433,66.427,186943.0
2021-02-17 09:30:00,80.0,80.22,79.14,79.46,113238.0,66.9542,67.1383,66.2345,66.5023,113238.0
2021-02-17 09:40:00,79.51,80.48,79.3,80.48,50216.0,66.5441,67.3559,66.3684,67.3559,50216.0
2021-02-17 09:50:00,80.49,80.67,80.05,80.22,32605.0,67.3643,67.515,66.9961,67.1383,32605.0
2021-02-17 10:00:00,80.23,80.84,80.22,80.72,54937.0,67.1467,67.6572,67.1383,67.5568,54937.0
2021-02-17 10:10:00,80.73,80.92,80.24,80.36,54205.0,67.5652,67.7242,67.1551,67.2555,54205.0
2021-02-17 10:20:00,80.38,80.49,79.89,79.93,65654.0,67.2723,67.3643,66.8622,66.8956,65654.0
2021-02-17 10:30:00,79.95,80.08,79.72,79.72,32982.0,66.9124,67.0212,66.7199,66.7199,32982.0
2021-02-17 10:40:00,79.71,79.73,79.08,79.5,48560.0,66.7115,66.7282,66.1842,66.5358,48560.0
2021-02-17 10:50:00,79.48,79.5,79.08,79.2,54101.0,66.519,66.5358,66.1842,66.2847,54101.0
2021-02-17 11:00:00,79.17,79.21,78.72,78.93,54709.0,66.2596,66.293,65.883,66.0587,54709.0
2021-02-17 11:10:00,78.85,78.97,78.55,78.65,26719.0,65.9918,66.0922,65.7407,65.8244,26719.0
2021-02-17 11:20:00,78.63,78.94,78.63,78.9,22628.0,65.8076,66.0671,65.8076,66.0336,22628.0
2021-02-17 11:30:00,78.92,79.11,78.25,78.25,65421.0,66.0503,66.2094,65.4896,65.4896,65421.0
2021-02-17 11:40:00,78.28,78.62,78.23,78.59,26837.0,65.5147,65.7993,65.4729,65.7742,26837.0
2021-02-17 11:50:00,78.57,78.88,78.55,78.83,21380.0,65.7574,66.0169,65.7407,65.975,21380.0
2021-02-17 12:00:00,78.84,79.01,78.73,78.92,13483.0,65.9834,66.1257,65.8913,66.0503,13483.0
2021-02-17 12:10:00,78.88,78.95,78.75,78.91,11516.0,66.0169,66.0754,65.9081,66.042,11516.0
2021-02-17 12:20:00,78.89,79.21,78.89,79.17,34169.0,66.0252,66.293,66.0252,66.2596,34169.0
2021-02-17 12:30:00,79.19,79.21,79.05,79.21,26900.0,66.2763,66.293,66.1591,66.293,26900.0
2021-02-17 12:40:00,79.22,79.48,79.14,79.48,17512.0,66.3014,66.519,66.2345,66.519,17512.0
2021-02-17 12:50:00,79.45,79.5,79.35,79.37,20586.0,66.4939,66.5358,66.4102,66.427,20586.0
2021-02-17 13:00:00,79.38,79.63,79.38,79.6,21850.0,66.4353,66.6446,66.4353,66.6194,21850.0
2021-02-17 13:10:00,79.56,79.75,79.48,79.72,13846.0,66.586,66.745,66.519,66.7199,13846.0
2021-02-17 13:20:00,79.71,79.84,79.64,79.79,23294.0,66.7115,66.8203,66.6529,66.7785,23294.0
2021-02-17 13:30:00,79.84,79.88,79.65,79.77,18238.0,66.8203,66.8538,66.6613,66.7617,18238.0
2021-02-17 13:40:00,79.78,79.9,79.73,79.82,15862.0,66.7701,66.8705,66.7282,66.8036,15862.0
2021-02-17 13:50:00,79.83,79.98,79.79,79.93,25807.0,66.8119,66.9375,66.7785,66.8956,25807.0
2021-02-17 14:00:00,79.89,80.19,79.89,80.19,25270.0,66.8622,67.1132,66.8622,67.1132,25270.0
2021-02-17 14:10:00,80.11,80.34,80.04,80.26,36640.0,67.0463,67.2388,66.9877,67.1718,36640.0
2021-02-17 14:20:00,80.27,80.29,80.01,80.11,17709.0,67.1802,67.1969,66.9626,67.0463,17709.0
2021-02-17 14:30:00,80.12,80.23,80.05,80.21,24094.0,67.0547,67.1467,66.9961,67.13,24094.0
2021-02-17 14:40:00,80.24,80.26,80.1,80.14,24021.0,67.1551,67.1718,67.0379,67.0714,24021.0
2021-02-17 14:50:00,80.17,80.57,80.16,80.49,31515.0,67.0965,67.4313,67.0881,67.3643,31515.0
2021-02-17 15:00:00,80.51,80.68,80.46,80.62,17035.0,67.3811,67.5233,67.3392,67.4731,17035.0
2021-02-17 15:10:00,80.63,80.63,80.34,80.36,20845.0,67.4815,67.4815,67.2388,67.2555,20845.0
2021-02-17 15:20:00,80.37,80.38,80.23,80.25,17559.0,67.2639,67.2723,67.1467,67.1635,17559.0
2021-02-17 15:30:00,80.23,80.54,80.21,80.5,39380.0,67.1467,67.4062,67.13,67.3727,39380.0
2021-02-17 15:40:00,80.51,80.55,80.36,80.47,46570.0,67.3811,67.4145,67.2555,67.3476,46570.0
2021-02-17 15:50:00,80.49,80.78,80.48,80.67,152943.0,67.3643,67.607,67.3559,67.515,152943.0
2021-02-18 09:30:00,80.17,80.25,79.33,79.82,100644.0,67.0965,67.1635,66.3935,66.8036,100644.0
2021-02-18 09:40:00,79.84,80.05,79.27,80.02,35442.0,66.8203,66.9961,66.3433,66.971,35442.0
2021-02-18 09:50:00,79.96,80.06,79.56,80.01,28310.0,66.9207,67.0044,66.586,66.9626,28310.0
2021-02-18 10:00:00,79.99,80.01,79.32,79.62,49802.0,66.9458,66.9626,66.3851,66.6362,49802.0
2021-02-18 10:10:00,79.64,79.83,79.13,79.13,61851.0,66.6529,66.8119,66.2261,66.2261,61851.0
2021-02-18 10:20:00,79.15,79.25,78.91,79.15,48110.0,66.2428,66.3265,66.042,66.2428,48110.0
2021-02-18 10:30:00,79.14,79.41,78.95,79.3,35007.0,66.2345,66.4604,66.0754,66.3684,35007.0
2021-02-18 10:40:00,79.21,79.65,79.19,79.51,17590.0,66.293,66.6613,66.2763,66.5441,17590.0
2021-02-18 10:50:00,79.51,79.86,79.34,79.46,36752.0,66.5441,66.837,66.4018,66.5023,36752.0
2021-02-18 11:00:00,79.44,80.23,79.42,80.02,35155.0,66.4855,67.1467,66.4688,66.971,35155.0
2021-02-18 11:10:00,80.05,80.2,79.96,80.08,26470.0,66.9961,67.1216,66.9207,67.0212,26470.0
2021-02-18 11:20:00,80.08,80.28,79.95,80.02,22403.0,67.0212,67.1886,66.9124,66.971,22403.0
2021-02-18 11:30:00,79.98,80.07,79.77,79.94,28847.0,66.9375,67.0128,66.7617,66.904,28847.0
2021-02-18 11:40:00,79.9,80.17,79.83,80.04,13262.0,66.8705,67.0965,66.8119,66.9877,13262.0
2021-02-18 11:50:00,80.02,80.31,79.93,80.31,39901.0,66.971,67.2137,66.8956,67.2137,39901.0
2021-02-18 12:00:00,80.28,80.37,80.01,80.15,19868.0,67.1886,67.2639,66.9626,67.0798,19868.0
2021-02-18 12:10:00,80.13,80.14,79.9,79.93,20916.0,67.063,67.0714,66.8705,66.8956,20916.0
2021-02-18 12:20:00,79.97,80.14,79.97,80.11,19054.0,66.9291,67.0714,66.9291,67.0463,19054.0
2021-02-18 12:30:00,80.12,80.12,79.9,80.0,16339.0,67.0547,67.0547,66.8705,66.9542,16339.0
2021-02-18 12:40:00,80.0,80.22,79.99,80.21,11239.0,66.9542,67.1383,66.9458,67.13,11239.0
2021-02-18 12:50:00,80.16,80.23,79.91,79.92,11867.0,67.0881,67.1467,66.8789,66.8873,11867.0
2021-02-18 13:00:00,79.88,79.88,79.65,79.69,29570.0,66.8538,66.8538,66.6613,66.6948,29570.0
2021-02-18 13:10:00,79.69,80.1,79.59,80.03,21671.0,66.6948,67.0379,66.6111,66.9793,21671.0
2021-02-18 13:20:00,80.08,80.58,80.06,80.49,64301.0,67.0212,67.4396,67.0044,67.3643,64301.0
2021-02-18 13:30:00,80.47,80.58,80.38,80.39,17903.0,67.3476,67.4396,67.2723,67.2806,17903.0
2021-02-18 13:40:00,80.38,80.51,80.3,80.35,18508.0,67.2723,67.3811,67.2053,67.2471,18508.0
2021-02-18 13:50:00,80.33,80.38,80.17,80.27,15229.0,67.2304,67.2723,67.0965,67.1802,15229.0
2021-02-18 14:00:00,80.25,80.29,80.17,80.28,24102.0,67.1635,67.1969,67.0965,67.1886,24102.0
2021-02-18 14:10:00,80.28,80.4,80.24,80.31,16175.0,67.1886,67.289,67.1551,67.2137,16175.0
2021-02-18 14:20:00,80.35,80.52,80.27,80.5,33181.0,67.2471,67.3894,67.1802,67.3727,33181.0
2021-02-18 14:30:00,80.49,80.57,80.38,80.51,15362.0,67.3643,67.4313,67.2723,67.3811,15362.0
2021-02-18 14:40:00,80.52,80.59,80.46,80.5,16950.0,67.3894,67.448,67.3392,67.3727,16950.0
2021-02-18 14:50:00,80.49,80.49,80.33,80.39,23128.0,67.3643,67.3643,67.2304,67.2806,23128.0
2021-02-18 15:00:00,80.35,80.42,80.28,80.34,18528.0,67.2471,67.3057,67.1886,67.2388,18528.0
2021-02-18 15:10:00,80.33,80.34,80.22,80.26,16815.0,67.2304,67.2388,67.1383,67.1718,16815.0
2021-02-18 15:20:00,80.22,80.23,80.08,80.18,21513.0,67.1383,67.1467,67.0212,67.1049,21513.0
2021-02-18 15:30:00,80.18,80.29,80.1,80.18,29045.0,67.1049,67.1969,67.0379,67.1049,29045.0
2021-02-18 15:40:00,80.17,80.34,80.17,80.23,67177.0,67.0965,67.2388,67.0965,67.1467,67177.0
2021-02-18 15:50:00,80.24,80.36,80.02,80.06,219007.0,67.1551,67.2555,66.971,67.0044,219007.0
2021-02-19 09:30:00,79.77,81.09,79.51,80.94,260101.0,67.4917,68.6085,67.2717,68.4816,260101.0
2021-02-19 09:40:00,80.9,81.5,80.51,81.49,73882.0,68.4478,68.9554,68.1178,68.947,73882.0
2021-02-19 09:50:00,81.45,81.69,81.34,81.49,74895.0,68.9131,69.1162,68.8201,68.947,74895.0
2021-02-19 10:00:00,81.49,81.54,81.23,81.42,89735.0,68.947,68.9893,68.727,68.8877,89735.0
2021-02-19 10:10:00,81.4,82.03,81.38,81.98,85626.0,68.8708,69.4039,68.8539,69.3616,85626.0
2021-02-19 10:20:00,81.99,82.15,81.71,81.71,62018.0,69.37,69.5054,69.1331,69.1331,62018.0
2021-02-19 10:30:00,81.71,81.75,81.44,81.5,48965.0,69.1331,69.167,68.9047,68.9554,48965.0
2021-02-19 10:40:00,81.51,81.71,81.46,81.53,52604.0,68.9639,69.1331,68.9216,68.9808,52604.0
2021-02-19 10:50:00,81.54,81.61,81.35,81.61,75500.0,68.9893,69.0485,68.8285,69.0485,75500.0
2021-02-19 11:00:00,81.61,81.7,81.35,81.64,53345.0,69.0485,69.1246,68.8285,69.0739,53345.0
2021-02-19 11:10:00,81.66,81.84,81.53,81.65,51488.0,69.0908,69.2431,68.9808,69.0823,51488.0
2021-02-19 11:20:00,81.64,81.82,81.53,81.82,66897.0,69.0739,69.2262,68.9808,69.2262,66897.0
2021-02-19 11:30:00,81.8,81.8,81.56,81.71,45208.0,69.2093,69.2093,69.0062,69.1331,45208.0
2021-02-19 11:40:00,81.71,81.86,81.59,81.75,32501.0,69.1331,69.26,69.0316,69.167,32501.0
2021-02-19 11:50:00,81.75,81.84,81.65,81.69,32998.0,69.167,69.2431,69.0823,69.1162,32998.0
2021-02-19 12:00:00,81.64,81.95,81.6,81.86,28269.0,69.0739,69.3362,69.04,69.26,28269.0
2021-02-19 12:10:00,81.82,82.17,81.79,81.99,38641.0,69.2262,69.5223,69.2008,69.37,38641.0
2021-02-19 12:20:00,82.01,82.13,81.93,81.93,16644.0,69.3869,69.4885,69.3192,69.3192,16644.0
2021-02-19 12:30:00,81.94,82.13,81.88,81.92,17937.0,69.3277,69.4885,69.2769,69.3108,17937.0
2021-02-19 12:40:00,81.91,81.95,81.73,81.91,20790.0,69.3023,69.3362,69.15,69.3023,20790.0
2021-02-19 12:50:00,81.88,81.91,81.71,81.75,83630.0,69.2769,69.3023,69.1331,69.167,83630.0
2021-02-19 13:00:00,81.73,81.88,81.58,81.78,26932.0,69.15,69.2769,69.0231,69.1923,26932.0
2021-02-19 13:10:00,81.78,81.96,81.78,81.93,18997.0,69.1923,69.3446,69.1923,69.3192,18997.0
2021-02-19 13:20:00,81.96,82.25,81.96,82.23,40070.0,69.3446,69.59,69.3446,69.5731,40070.0
2021-02-19 13:30:00,82.23,82.33,82.01,82.28,25590.0,69.5731,69.6577,69.3869,69.6154,25590.0
2021-02-19 13:40:00,82.24,82.66,82.24,82.63,42258.0,69.5815,69.9369,69.5815,69.9115,42258.0
2021-02-19 13:50:00,82.64,82.83,82.54,82.78,37890.0,69.92,70.0807,69.8354,70.0384,37890.0
2021-02-19 14:00:00,82.78,82.81,82.59,82.69,17058.0,70.0384,70.0638,69.8777,69.9623,17058.0
2021-02-19 14:10:00,82.71,82.98,82.61,82.89,34053.0,69.9792,70.2076,69.8946,70.1315,34053.0
2021-02-19 14:20:00,82.88,82.92,82.44,82.45,22876.0,70.123,70.1569,69.7507,69.7592,22876.0
2021-02-19 14:30:00,82.48,82.69,82.35,82.44,33311.0,69.7846,69.9623,69.6746,69.7507,33311.0
2021-02-19 14:40:00,82.42,82.64,82.38,82.62,23160.0,69.7338,69.92,69.7,69.903,23160.0
2021-02-19 14:50:00,82.69,82.81,82.63,82.71,41834.0,69.9623,70.0638,69.9115,69.9792,41834.0
2021-02-19 15:00:00,82.73,82.75,82.52,82.56,28390.0,69.9961,70.013,69.8184,69.8523,28390.0
2021-02-19 15:10:00,82.57,82.76,82.57,82.71,27473.0,69.8607,70.0215,69.8607,69.9792,27473.0
2021-02-19 15:20:00,82.74,82.79,82.51,82.62,63743.0,70.0046,70.0469,69.81,69.903,63743.0
2021-02-19 15:30:00,82.6,82.81,82.6,82.77,79127.0,69.8861,70.0638,69.8861,70.03,79127.0
2021-02-19 15:40:00,82.78,82.82,82.57,82.57,53598.0,70.0384,70.0723,69.8607,69.8607,53598.0
2021-02-19 15:50:00,82.6,82.65,82.26,82.31,182908.0,69.8861,69.9284,69.5985,69.6408,182908.0
2021-02-22 09:30:00,81.47,82.46,81.16,82.46,148321.0,68.9301,69.7677,68.6678,69.7677,148321.0
2021-02-22 09:40:00,82.4,82.78,81.97,82.62,74289.0,69.7169,70.0384,69.3531,69.903,74289.0
2021-02-22 09:50:00,82.57,83.43,82.31,83.2,73515.0,69.8607,70.5884,69.6408,70.3938,73515.0
2021-02-22 10:00:00,83.2,83.98,83.09,83.98,64786.0,70.3938,71.0537,70.3007,71.0537,64786.0
2021-02-22 10:10:00,83.97,84.34,83.84,84.03,103779.0,71.0452,71.3583,70.9353,71.096,103779.0
2021-02-22 10:20:00,84.03,84.4,83.93,84.1,72914.0,71.096,71.4091,71.0114,71.1552,72914.0
2021-02-22 10:30:00,84.1,84.51,83.98,84.26,85399.0,71.1552,71.5021,71.0537,71.2906,85399.0
2021-02-22 10:40:00,84.25,84.85,84.25,84.62,74587.0,71.2822,71.7898,71.2822,71.5952,74587.0
2021-02-22 10:50:00,84.64,84.9,84.39,84.59,67099.0,71.6121,71.8321,71.4006,71.5698,67099.0
2021-02-22 11:00:00,84.58,84.78,84.1,84.12,50451.0,71.5614,71.7306,71.1552,71.1722,50451.0
2021-02-22 11:10:00,84.15,84.92,84.06,84.79,50603.0,71.1975,71.849,71.1214,71.739,50603.0
2021-02-22 11:20:00,84.76,84.99,84.54,84.6,38743.0,71.7137,71.9082,71.5275,71.5783,38743.0
2021-02-22 11:30:00,84.65,84.81,84.45,84.77,34296.0,71.6206,71.756,71.4514,71.7221,34296.0
2021-02-22 11:40:00,84.75,84.9,84.61,84.69,40396.0,71.7052,71.8321,71.5867,71.6544,40396.0
2021-02-22 11:50:00,84.71,84.98,84.71,84.94,45553.0,71.6713,71.8998,71.6713,71.8659,45553.0
2021-02-22 12:00:00,84.95,85.06,84.75,85.0,92404.0,71.8744,71.9675,71.7052,71.9167,92404.0
2021-02-22 12:10:00,84.97,85.27,84.91,85.07,51224.0,71.8913,72.1452,71.8406,71.9759,51224.0
2021-02-22 12:20:00,85.05,85.37,85.02,85.29,35576.0,71.959,72.2298,71.9336,72.1621,35576.0
2021-02-22 12:30:00,85.32,85.37,84.82,85.06,62307.0,72.1875,72.2298,71.7644,71.9675,62307.0
2021-02-22 12:40:00,85.06,85.15,84.89,84.98,25309.0,71.9675,72.0436,71.8236,71.8998,25309.0
2021-02-22 12:50:00,84.96,85.21,84.92,85.12,23840.0,71.8829,72.0944,71.849,72.0182,23840.0
2021-02-22 13:00:00,85.13,85.16,84.64,84.7,32987.0,72.0267,72.0521,71.6121,71.6629,32987.0
2021-02-22 13:10:00,84.66,84.98,84.51,84.94,33469.0,71.629,71.8998,71.5021,71.8659,33469.0
2021-02-22 13:20:00,84.93,84.99,84.55,84.78,33646.0,71.8575,71.9082,71.536,71.7306,33646.0
2021-02-22 13:30:00,84.8,84.84,84.56,84.66,33886.0,71.7475,71.7813,71.5444,71.629,33886.0
2021-02-22 13:40:00,84.61,84.65,84.22,84.27,45284.0,71.5867,71.6206,71.2568,71.2991,45284.0
2021-02-22 13:50:00,84.2,84.33,84.07,84.29,32487.0,71.2398,71.3498,71.1299,71.316,32487.0
2021-02-22 14:00:00,84.31,84.4,84.21,84.34,28771.0,71.3329,71.4091,71.2483,71.3583,28771.0
2021-02-22 14:10:00,84.34,84.67,84.34,84.55,15144.0,71.3583,71.6375,71.3583,71.536,15144.0
2021-02-22 14:20:00,84.57,84.92,84.57,84.92,25174.0,71.5529,71.849,71.5529,71.849,25174.0
2021-02-22 14:30:00,84.92,85.01,84.8,84.89,23514.0,71.849,71.9252,71.7475,71.8236,23514.0
2021-02-22 14:40:00,84.91,84.95,84.65,84.69,23850.0,71.8406,71.8744,71.6206,71.6544,23850.0
2021-02-22 14:50:00,84.72,84.94,84.71,84.9,26588.0,71.6798,71.8659,71.6713,71.8321,26588.0
2021-02-22 15:00:00,84.9,84.97,84.66,84.73,37643.0,71.8321,71.8913,71.629,71.6883,37643.0
2021-02-22 15:10:00,84.74,84.8,84.55,84.65,35142.0,71.6967,71.7475,71.536,71.6206,35142.0
2021-02-22 15:20:00,84.61,84.71,84.22,84.26,33480.0,71.5867,71.6713,71.2568,71.2906,33480.0
2021-02-22 15:30:00,84.26,84.47,84.2,84.33,58732.0,71.2906,71.4683,71.2398,71.3498,58732.0
2021-02-22 15:40:00,84.34,84.53,84.28,84.41,64922.0,71.3583,71.5191,71.3075,71.4175,64922.0
2021-02-22 15:50:00,84.39,84.43,83.94,83.95,204381.0,71.4006,71.4344,71.0199,71.0283,204381.0
2021-02-23 09:30:00,85.25,85.32,83.11,83.59,122920.0,72.1282,72.1875,70.3176,70.7237,122920.0
2021-02-23 09:40:00,83.6,84.0,82.54,82.54,63599.0,70.7322,71.0706,69.8354,69.8354,63599.0
2021-02-23 09:50:00,82.54,83.81,82.38,83.42,58789.0,69.8354,70.9099,69.7,70.5799,58789.0
2021-02-23 10:00:00,83.46,84.32,83.34,84.1,33607.0,70.6137,71.3414,70.5122,71.1552,33607.0
2021-02-23 10:10:00,84.06,84.31,83.44,83.47,37317.0,71.1214,71.3329,70.5968,70.6222,37317.0
2021-02-23 10:20:00,83.54,84.02,83.45,83.64,36549.0,70.6814,71.0876,70.6053,70.766,36549.0
2021-02-23 10:30:00,83.67,83.82,83.18,83.42,49590.0,70.7914,70.9183,70.3768,70.5799,49590.0
2021-02-23 10:40:00,83.5,83.86,83.37,83.65,25761.0,70.6476,70.9522,70.5376,70.7745,25761.0
2021-02-23 10:50:00,83.68,83.85,83.18,83.39,41135.0,70.7999,70.9437,70.3768,70.5545,41135.0
2021-02-23 11:00:00,83.39,83.73,83.33,83.39,38639.0,70.5545,70.8422,70.5038,70.5545,38639.0
2021-02-23 11:10:00,83.38,83.41,82.67,82.79,55799.0,70.5461,70.5714,69.9453,70.0469,55799.0
2021-02-23 11:20:00,82.8,83.34,82.67,83.34,33180.0,70.0553,70.5122,69.9453,70.5122,33180.0
2021-02-23 11:30:00,83.4,83.75,83.32,83.64,21328.0,70.563,70.8591,70.4953,70.766,21328.0
2021-02-23 11:40:00,83.67,83.67,83.37,83.49,14298.0,70.7914,70.7914,70.5376,70.6391,14298.0
2021-02-23 11:50:00,83.44,83.71,83.4,83.64,21324.0,70.5968,70.8253,70.563,70.766,21324.0
2021-02-23 12:00:00,83.64,83.85,83.51,83.84,22251.0,70.766,70.9437,70.6561,70.9353,22251.0
2021-02-23 12:10:00,83.76,84.28,83.76,84.26,33778.0,70.8676,71.3075,70.8676,71.2906,33778.0
2021-02-23 12:20:00,84.19,84.19,83.99,84.1,16948.0,71.2314,71.2314,71.0622,71.1552,16948.0
2021-02-23 12:30:00,84.11,84.46,84.07,84.28,25588.0,71.1637,71.4598,71.1299,71.3075,25588.0
2021-02-23 12:40:00,84.27,84.66,84.27,84.56,16050.0,71.2991,71.629,71.2991,71.5444,16050.0
2021-02-23 12:50:00,84.54,84.54,84.04,84.15,20554.0,71.5275,71.5275,71.1045,71.1975,20554.0
2021-02-23 13:00:00,84.2,84.23,83.95,83.99,30056.0,71.2398,71.2652,71.0283,71.0622,30056.0
2021-02-23 13:10:00,83.9,84.34,83.87,84.28,18520.0,70.986,71.3583,70.9606,71.3075,18520.0
2021-02-23 13:20:00,84.26,84.57,84.19,84.56,22640.0,71.2906,71.5529,71.2314,71.5444,22640.0
2021-02-23 13:30:00,84.55,84.76,84.44,84.69,26415.0,71.536,71.7137,71.4429,71.6544,26415.0
2021-02-23 13:40:00,84.67,84.7,84.32,84.59,23799.0,71.6375,71.6629,71.3414,71.5698,23799.0
2021-02-23 13:50:00,84.56,84.79,84.54,84.75,19640.0,71.5444,71.739,71.5275,71.7052,19640.0
2021-02-23 14:00:00,84.73,85.19,84.7,85.09,112542.0,71.6883,72.0775,71.6629,71.9929,112542.0
2021-02-23 14:10:00,85.1,85.57,85.04,85.48,61532.0,72.0013,72.399,71.9506,72.3228,61532.0
2021-02-23 14:20:00,85.46,85.58,85.24,85.52,28417.0,72.3059,72.4074,72.1198,72.3567,28417.0
2021-02-23 14:30:00,85.52,85.57,84.98,85.16,49305.0,72.3567,72.399,71.8998,72.0521,49305.0
2021-02-23 14:40:00,85.23,85.62,85.14,85.57,26059.0,72.1113,72.4413,72.0352,72.399,26059.0
2021-02-23 14:50:00,85.6,85.64,85.37,85.51,41802.0,72.4244,72.4582,72.2298,72.3482,41802.0
2021-02-23 15:00:00,85.49,85.79,85.45,85.7,27003.0,72.3313,72.5851,72.2974,72.509,27003.0
2021-02-23 15:10:00,85.69,85.9,85.58,85.78,67425.0,72.5005,72.6782,72.4074,72.5767,67425.0
2021-02-23 15:20:00,85.76,85.99,85.67,85.89,65872.0,72.5597,72.7543,72.4836,72.6697,65872.0
2021-02-23 15:30:00,85.89,85.97,85.69,85.73,59664.0,72.6697,72.7374,72.5005,72.5343,59664.0
2021-02-23 15:40:00,85.73,85.92,85.66,85.73,75875.0,72.5343,72.6951,72.4751,72.5343,75875.0
2021-02-23 15:50:00,85.72,85.82,85.48,85.52,178569.0,72.5259,72.6105,72.3228,72.3567,178569.0
2021-02-24 09:30:00,85.85,86.61,85.53,86.11,106224.0,72.6359,73.2789,72.3651,72.8559,106224.0
2021-02-24 09:40:00,85.95,86.83,85.9,86.75,128772.0,72.7205,73.465,72.6782,73.3973,128772.0
2021-02-24 09:50:00,86.7,87.25,86.34,87.21,79474.0,73.355,73.8204,73.0505,73.7865,79474.0
2021-02-24 10:00:00,87.22,87.55,86.7,86.85,81805.0,73.795,74.0742,73.355,73.482,81805.0
2021-02-24 10:10:00,86.84,87.4,86.77,87.33,44169.0,73.4735,73.9473,73.4143,73.8881,44169.0
2021-02-24 10:20:00,87.26,87.29,86.82,86.82,46486.0,73.8288,73.8542,73.4566,73.4566,46486.0
2021-02-24 10:30:00,86.84,87.38,86.74,87.3,44977.0,73.4735,73.9304,73.3889,73.8627,44977.0
2021-02-24 10:40:00,87.24,87.29,86.87,86.93,31870.0,73.8119,73.8542,73.4989,73.5496,31870.0
2021-02-24 10:50:00,86.89,87.3,86.87,87.01,42975.0,73.5158,73.8627,73.4989,73.6173,42975.0
2021-02-24 11:00:00,87.07,87.94,87.06,87.82,89644.0,73.6681,74.4042,73.6596,74.3027,89644.0
2021-02-24 11:10:00,87.78,87.93,87.59,87.73,91928.0,74.2688,74.3957,74.1081,74.2265,91928.0
2021-02-24 11:20:00,87.73,87.85,87.42,87.43,104363.0,74.2265,74.328,73.9642,73.9727,104363.0
2021-02-24 11:30:00,87.41,87.46,87.13,87.13,48545.0,73.9558,73.9981,73.7189,73.7189,48545.0
2021-02-24 11:40:00,87.1,87.23,86.73,86.96,40404.0,73.6935,73.8035,73.3804,73.575,40404.0
2021-02-24 11:50:00,86.96,87.1,86.59,87.03,39405.0,73.575,73.6935,73.262,73.6342,39405.0
2021-02-24 12:00:00,87.01,87.15,86.83,86.83,35921.0,73.6173,73.7358,73.465,73.465,35921.0
2021-02-24 12:10:00,86.83,86.92,86.59,86.76,41587.0,73.465,73.5412,73.262,73.4058,41587.0
2021-02-24 12:20:00,86.74,86.93,86.59,86.75,40684.0,73.3889,73.5496,73.262,73.3973,40684.0
2021-02-24 12:30:00,86.74,86.74,86.25,86.51,42007.0,73.3889,73.3889,72.9743,73.1943,42007.0
2021-02-24 12:40:00,86.48,86.56,86.26,86.54,35652.0,73.1689,73.2366,72.9828,73.2197,35652.0
2021-02-24 12:50:00,86.56,86.97,86.52,86.81,23510.0,73.2366,73.5835,73.2027,73.4481,23510.0
2021-02-24 13:00:00,86.78,86.98,86.75,86.83,34870.0,73.4227,73.5919,73.3973,73.465,34870.0
2021-02-24 13:10:00,86.87,87.04,86.84,86.97,28961.0,73.4989,73.6427,73.4735,73.5835,28961.0
2021-02-24 13:20:00,87.0,87.25,86.83,87.23,28299.0,73.6089,73.8204,73.465,73.8035,28299.0
2021-02-24 13:30:00,87.26,87.45,87.21,87.37,24721.0,73.8288,73.9896,73.7865,73.9219,24721.0
2021-02-24 13:40:00,87.37,87.37,87.05,87.06,51182.0,73.9219,73.9219,73.6512,73.6596,51182.0
2021-02-24 13:50:00,87.06,87.19,86.98,87.07,46505.0,73.6596,73.7696,73.5919,73.6681,46505.0
2021-02-24 14:00:00,87.11,87.15,86.9,87.06,23957.0,73.7019,73.7358,73.5243,73.6596,23957.0
2021-02-24 14:10:00,87.08,87.15,86.97,87.14,26731.0,73.6766,73.7358,73.5835,73.7273,26731.0
2021-02-24 14:20:00,87.1,87.23,87.04,87.2,25464.0,73.6935,73.8035,73.6427,73.7781,25464.0
2021-02-24 14:30:00,87.24,87.46,87.2,87.41,96113.0,73.8119,73.9981,73.7781,73.9558,96113.0
2021-02-24 14:40:00,87.43,87.48,87.2,87.25,32264.0,73.9727,74.015,73.7781,73.8204,32264.0
2021-02-24 14:50:00,87.24,87.67,87.24,87.66,32385.0,73.8119,74.1757,73.8119,74.1673,32385.0
2021-02-24 15:00:00,87.65,87.66,87.35,87.37,29990.0,74.1588,74.1673,73.905,73.9219,29990.0
2021-02-24 15:10:00,87.36,87.41,87.18,87.26,42201.0,73.9135,73.9558,73.7612,73.8288,42201.0
2021-02-24 15:20:00,87.26,87.51,87.18,87.39,52782.0,73.8288,74.0404,73.7612,73.9388,52782.0
2021-02-24 15:30:00,87.39,87.5,87.12,87.47,96966.0,73.9388,74.0319,73.7104,74.0065,96966.0
2021-02-24 15:40:00,87.48,87.48,86.84,87.37,175585.0,74.015,74.015,73.4735,73.9219,175585.0
2021-02-24 15:50:00,87.38,87.51,87.14,87.26,273770.0,73.9304,74.0404,73.7273,73.8288,273770.0
2021-02-25 09:30:00,88.0,88.05,86.12,86.55,128271.0,74.4549,74.4973,72.8643,73.2281,128271.0
2021-02-25 09:40:00,86.52,86.95,85.94,86.03,78917.0,73.2027,73.5666,72.712,72.7882,78917.0
2021-02-25 09:50:00,86.01,86.03,85.04,85.87,132085.0,72.7712,72.7882,71.9506,72.6528,132085.0
2021-02-25 10:00:00,85.98,85.98,85.31,85.36,56193.0,72.7459,72.7459,72.179,72.2213,56193.0
2021-02-25 10:10:00,85.39,85.85,85.22,85.85,34911.0,72.2467,72.6359,72.1028,72.6359,34911.0
2021-02-25 10:20:00,85.8,86.07,85.72,86.0,29031.0,72.5936,72.822,72.5259,72.7628,29031.0
2021-02-25 10:30:00,85.99,86.07,85.22,85.24,39463.0,72.7543,72.822,72.1028,72.1198,39463.0
2021-02-25 10:40:00,85.24,85.75,85.2,85.34,39877.0,72.1198,72.5513,72.0859,72.2044,39877.0
2021-02-25 10:50:00,85.31,85.4,85.04,85.2,40111.0,72.179,72.2551,71.9506,72.0859,40111.0
2021-02-25 11:00:00,85.15,85.21,84.67,84.75,71456.0,72.0436,72.0944,71.6375,71.7052,71456.0
2021-02-25 11:10:00,84.79,85.18,84.72,85.18,25039.0,71.739,72.069,71.6798,72.069,25039.0
2021-02-25 11:20:00,85.19,85.77,84.99,85.77,23361.0,72.0775,72.5682,71.9082,72.5682,23361.0
2021-02-25 11:30:00,85.74,85.87,85.56,85.74,23264.0,72.5428,72.6528,72.3905,72.5428,23264.0
2021-02-25 11:40:00,85.75,85.76,85.31,85.36,22515.0,72.5513,72.5597,72.179,72.2213,22515.0
2021-02-25 11:50:00,85.36,85.5,85.08,85.4,39675.0,72.2213,72.3397,71.9844,72.2551,39675.0
2021-02-25 12:00:00,85.41,85.47,85.21,85.27,20550.0,72.2636,72.3144,72.0944,72.1452,20550.0
2021-02-25 12:10:00,85.28,85.54,84.97,85.31,25250.0,72.1536,72.3736,71.8913,72.179,25250.0
2021-02-25 12:20:00,85.3,85.51,85.21,85.36,16193.0,72.1705,72.3482,72.0944,72.2213,16193.0
2021-02-25 12:30:00,85.34,85.34,84.67,84.97,29113.0,72.2044,72.2044,71.6375,71.8913,29113.0
2021-02-25 12:40:00,84.93,85.17,84.81,85.01,15509.0,71.8575,72.0605,71.756,71.9252,15509.0
2021-02-25 12:50:00,84.93,85.06,84.32,84.51,43226.0,71.8575,71.9675,71.3414,71.5021,43226.0
2021-02-25 13:00:00,84.51,84.75,84.21,84.63,46775.0,71.5021,71.7052,71.2483,71.6037,46775.0
2021-02-25 13:10:00,84.71,85.18,84.69,85.17,42959.0,71.6713,72.069,71.6544,72.0605,42959.0
2021-02-25 13:20:00,85.14,85.43,85.09,85.27,32117.0,72.0352,72.2805,71.9929,72.1452,32117.0
2021-02-25 13:30:00,85.27,85.72,85.23,85.72,17941.0,72.1452,72.5259,72.1113,72.5259,17941.0
2021-02-25 13:40:00,85.71,85.83,85.51,85.65,37367.0,72.5174,72.619,72.3482,72.4667,37367.0
2021-02-25 13:50:00,85.65,85.65,85.22,85.65,31596.0,72.4667,72.4667,72.1028,72.4667,31596.0
2021-02-25 14:00:00,85.66,85.94,85.45,85.91,47494.0,72.4751,72.712,72.2974,72.6866,47494.0
2021-02-25 14:10:00,85.91,86.19,85.82,86.04,31307.0,72.6866,72.9235,72.6105,72.7966,31307.0
2021-02-25 14:20:00,86.0,86.13,85.89,85.96,34644.0,72.7628,72.8728,72.6697,72.7289,34644.0
2021-02-25 14:30:00,85.92,86.02,85.8,85.85,31936.0,72.6951,72.7797,72.5936,72.6359,31936.0
2021-02-25 14:40:00,85.82,85.91,85.42,85.53,17829.0,72.6105,72.6866,72.2721,72.3651,17829.0
2021-02-25 14:50:00,85.52,85.72,85.28,85.34,27074.0,72.3567,72.5259,72.1536,72.2044,27074.0
2021-02-25 15:00:00,85.32,85.48,84.58,84.63,42367.0,72.1875,72.3228,71.5614,71.6037,42367.0
2021-02-25 15:10:00,84.62,84.78,84.31,84.63,61010.0,71.5952,71.7306,71.3329,71.6037,61010.0
2021-02-25 15:20:00,84.64,84.92,84.64,84.71,45197.0,71.6121,71.849,71.6121,71.6713,45197.0
2021-02-25 15:30:00,84.66,84.84,84.23,84.52,59844.0,71.629,71.7813,71.2652,71.5106,59844.0
2021-02-25 15:40:00,84.54,84.93,84.3,84.76,64243.0,71.5275,71.8575,71.3245,71.7137,64243.0
2021-02-25 15:50:00,84.74,85.03,84.58,84.75,181685.0,71.6967,71.9421,71.5614,71.7052,181685.0
2021-02-26 09:30:00,83.92,84.44,82.6,83.03,116296.0,71.0029,71.4429,69.8861,70.2499,116296.0
2021-02-26 09:40:00,82.9,83.65,82.84,83.01,51141.0,70.1399,70.7745,70.0892,70.233,51141.0
2021-02-26 09:50:00,83.01,83.1,81.83,81.92,87487.0,70.233,70.3092,69.2346,69.3108,87487.0
2021-02-26 10:00:00,81.89,81.98,80.96,81.02,96142.0,69.2854,69.3616,68.4986,68.5493,96142.0
2021-02-26 10:10:00,81.02,81.43,80.82,81.18,74232.0,68.5493,68.8962,68.3801,68.6847,74232.0
2021-02-26 10:20:00,81.21,81.32,80.16,80.37,85420.0,68.7101,68.8031,67.8217,67.9994,85420.0
2021-02-26 10:30:00,80.45,82.64,80.43,82.55,81627.0,68.0671,69.92,68.0501,69.8438,81627.0
2021-02-26 10:40:00,82.45,83.22,82.13,83.13,68242.0,69.7592,70.4107,69.4885,70.3345,68242.0
2021-02-26 10:50:00,83.13,83.17,81.78,81.8,41068.0,70.3345,70.3684,69.1923,69.2093,41068.0
2021-02-26 11:00:00,81.87,82.91,81.66,82.79,44279.0,69.2685,70.1484,69.0908,70.0469,44279.0
2021-02-26 11:10:00,82.8,82.94,82.3,82.3,95720.0,70.0553,70.1738,69.6323,69.6323,95720.0
2021-02-26 11:20:00,82.37,82.55,82.23,82.4,32725.0,69.6915,69.8438,69.5731,69.7169,32725.0
2021-02-26 11:30:00,82.41,82.75,82.38,82.56,113833.0,69.7254,70.013,69.7,69.8523,113833.0
2021-02-26 11:40:00,82.56,82.78,82.16,82.3,31965.0,69.8523,70.0384,69.5138,69.6323,31965.0
2021-02-26 11:50:00,82.31,82.42,81.99,82.42,21263.0,69.6408,69.7338,69.37,69.7338,21263.0
2021-02-26 12:00:00,82.49,83.03,82.47,82.87,174929.0,69.7931,70.2499,69.7761,70.1146,174929.0
2021-02-26 12:10:00,82.89,83.02,82.74,83.01,102390.0,70.1315,70.2415,70.0046,70.233,102390.0
2021-02-26 12:20:00,83.06,83.23,82.81,82.92,37001.0,70.2753,70.4191,70.0638,70.1569,37001.0
2021-02-26 12:30:00,82.95,83.37,82.93,83.17,57954.0,70.1822,70.5376,70.1653,70.3684,57954.0
2021-02-26 12:40:00,83.2,83.34,82.74,82.88,17300.0,70.3938,70.5122,70.0046,70.123,17300.0
2021-02-26 12:50:00,82.87,83.09,82.59,82.67,21583.0,70.1146,70.3007,69.8777,69.9453,21583.0
2021-02-26 13:00:00,82.64,82.88,82.5,82.88,26656.0,69.92,70.123,69.8015,70.123,26656.0
2021-02-26 13:10:00,82.85,83.28,82.73,83.25,54459.0,70.0976,70.4615,69.9961,70.4361,54459.0
2021-02-26 13:20:00,83.27,83.39,83.18,83.3,25541.0,70.453,70.5545,70.3768,70.4784,25541.0
2021-02-26 13:30:00,83.33,83.37,82.78,82.81,58639.0,70.5038,70.5376,70.0384,70.0638,58639.0
2021-02-26 13:40:00,82.78,83.18,82.78,83.12,36791.0,70.0384,70.3768,70.0384,70.3261,36791.0
2021-02-26 13:50:00,83.14,83.29,82.92,83.08,26879.0,70.343,70.4699,70.1569,70.2922,26879.0
2021-02-26 14:00:00,83.07,83.29,82.83,82.95,37062.0,70.2838,70.4699,70.0807,70.1822,37062.0
2021-02-26 14:10:00,82.94,82.98,82.49,82.49,43301.0,70.1738,70.2076,69.7931,69.7931,43301.0
2021-02-26 14:20:00,82.53,82.75,82.36,82.38,32172.0,69.8269,70.013,69.6831,69.7,32172.0
2021-02-26 14:30:00,82.35,82.74,82.35,82.62,27807.0,69.6746,70.0046,69.6746,69.903,27807.0
2021-02-26 14:40:00,82.62,82.81,82.51,82.78,32479.0,69.903,70.0638,69.81,70.0384,32479.0
2021-02-26 14:50:00,82.78,83.3,82.76,83.25,57905.0,70.0384,70.4784,70.0215,70.4361,57905.0
2021-02-26 15:00:00,83.26,83.83,83.21,83.47,87222.0,70.4445,70.9268,70.4022,70.6222,87222.0
2021-02-26 15:10:00,83.47,83.57,83.34,83.46,52105.0,70.6222,70.7068,70.5122,70.6137,52105.0
2021-02-26 15:20:00,83.51,83.62,83.15,83.15,49234.0,70.6561,70.7491,70.3515,70.3515,49234.0
2021-02-26 15:30:00,83.13,83.57,83.13,83.38,155508.0,70.3345,70.7068,70.3345,70.5461,155508.0
2021-02-26 15:40:00,83.37,84.08,83.27,84.08,148801.0,70.5376,71.1383,70.453,71.1383,148801.0
2021-02-26 15:50:00,84.06,84.06,83.04,83.05,355944.0,71.1214,71.1214,70.2584,70.2669,355944.0
2021-03-01 09:30:00,85.05,85.24,84.22,84.68,145737.0,71.959,72.1198,71.2568,71.646,145737.0
2021-03-01 09:40:00,84.77,85.1,84.51,84.61,43763.0,71.7221,72.0013,71.5021,71.5867,43763.0
2021-03-01 09:50:00,84.53,84.69,84.23,84.69,31300.0,71.5191,71.6544,71.2652,71.6544,31300.0
2021-03-01 10:00:00,84.75,85.23,84.52,85.07,36150.0,71.7052,72.1113,71.5106,71.9759,36150.0
2021-03-01 10:10:00,85.02,85.75,84.9,85.62,55503.0,71.9336,72.5513,71.8321,72.4413,55503.0
2021-03-01 10:20:00,85.62,85.73,84.9,85.06,40668.0,72.4413,72.5343,71.8321,71.9675,40668.0
2021-03-01 10:30:00,85.09,85.22,84.91,85.05,26629.0,71.9929,72.1028,71.8406,71.959,26629.0
2021-03-01 10:40:00,85.07,85.24,84.83,84.94,20652.0,71.9759,72.1198,71.7729,71.8659,20652.0
2021-03-01 10:50:00,84.96,85.07,84.64,85.04,23025.0,71.8829,71.9759,71.6121,71.9506,23025.0
2021-03-01 11:00:00,85.05,85.05,84.56,84.74,22280.0,71.959,71.959,71.5444,71.6967,22280.0
2021-03-01 11:10:00,84.73,85.25,84.73,85.2,20297.0,71.6883,72.1282,71.6883,72.0859,20297.0
2021-03-01 11:20:00,85.17,85.17,84.83,84.96,27942.0,72.0605,72.0605,71.7729,71.8829,27942.0
2021-03-01 11:30:00,84.96,85.06,84.74,84.74,22074.0,71.8829,71.9675,71.6967,71.6967,22074.0
2021-03-01 11:40:00,84.76,84.83,84.6,84.69,19479.0,71.7137,71.7729,71.5783,71.6544,19479.0
2021-03-01 11:50:00,84.71,84.93,84.61,84.88,13758.0,71.6713,71.8575,71.5867,71.8152,13758.0
2021-03-01 12:00:00,84.92,85.08,84.87,85.02,15609.0,71.849,71.9844,71.8067,71.9336,15609.0
2021-03-01 12:10:00,85.02,85.21,84.96,85.14,20007.0,71.9336,72.0944,71.8829,72.0352,20007.0
2021-03-01 12:20:00,85.14,85.32,85.08,85.29,16608.0,72.0352,72.1875,71.9844,72.1621,16608.0
2021-03-01 12:30:00,85.3,85.34,85.2,85.25,19398.0,72.1705,72.2044,72.0859,72.1282,19398.0
2021-03-01 12:40:00,85.27,85.32,85.08,85.08,21007.0,72.1452,72.1875,71.9844,71.9844,21007.0
2021-03-01 12:50:00,85.07,85.16,84.6,84.63,15782.0,71.9759,72.0521,71.5783,71.6037,15782.0
2021-03-01 13:00:00,84.63,84.63,84.47,84.54,16015.0,71.6037,71.6037,71.4683,71.5275,16015.0
2021-03-01 13:10:00,84.52,84.52,84.16,84.17,20062.0,71.5106,71.5106,71.206,71.2145,20062.0
2021-03-01 13:20:00,84.14,84.4,84.1,84.4,13786.0,71.1891,71.4091,71.1552,71.4091,13786.0
2021-03-01 13:30:00,84.38,84.63,84.35,84.6,12449.0,71.3921,71.6037,71.3668,71.5783,12449.0
2021-03-01 13:40:00,84.58,84.7,84.48,84.57,15322.0,71.5614,71.6629,71.4767,71.5529,15322.0
2021-03-01 13:50:00,84.55,84.73,84.53,84.73,21092.0,71.536,71.6883,71.5191,71.6883,21092.0
2021-03-01 14:00:00,84.74,84.96,84.68,84.73,30549.0,71.6967,71.8829,71.646,71.6883,30549.0
2021-03-01 14:10:00,84.76,84.98,84.7,84.79,19716.0,71.7137,71.8998,71.6629,71.739,19716.0
2021-03-01 14:20:00,84.8,84.96,84.71,84.96,10177.0,71.7475,71.8829,71.6713,71.8829,10177.0
2021-03-01 14:30:00,84.97,85.18,84.87,85.18,17190.0,71.8913,72.069,71.8067,72.069,17190.0
2021-03-01 14:40:00,85.15,85.33,85.12,85.27,16986.0,72.0436,72.1959,72.0182,72.1452,16986.0
2021-03-01 14:50:00,85.29,85.34,85.13,85.14,13375.0,72.1621,72.2044,72.0267,72.0352,13375.0
2021-03-01 15:00:00,85.13,85.15,84.84,84.92,17165.0,72.0267,72.0436,71.7813,71.849,17165.0
2021-03-01 15:10:00,84.94,84.97,84.72,84.94,18943.0,71.8659,71.8913,71.6798,71.8659,18943.0
2021-03-01 15:20:00,84.92,84.94,84.62,84.66,29192.0,71.849,71.8659,71.5952,71.629,29192.0
2021-03-01 15:30:00,84.67,84.78,84.42,84.43,43790.0,71.6375,71.7306,71.426,71.4344,43790.0
2021-03-01 15:40:00,84.44,84.69,84.42,84.42,45259.0,71.4429,71.6544,71.426,71.426,45259.0
2021-03-01 15:50:00,84.4,84.77,84.28,84.7,256243.0,71.4091,71.7221,71.3075,71.6629,256243.0
2021-03-02 09:30:00,84.26,85.34,84.15,84.84,76640.0,71.2906,72.2044,71.1975,71.7813,76640.0
2021-03-02 09:40:00,84.87,85.09,84.45,84.49,45449.0,71.8067,71.9929,71.4514,71.4852,45449.0
2021-03-02 09:50:00,84.48,85.08,84.23,84.45,36425.0,71.4767,71.9844,71.2652,71.4514,36425.0
2021-03-02 10:00:00,84.33,84.54,83.81,84.0,39856.0,71.3498,71.5275,70.9099,71.0706,39856.0
2021-03-02 10:10:00,84.03,84.64,83.95,84.59,25928.0,71.096,71.6121,71.0283,71.5698,25928.0
2021-03-02 10:20:00,84.62,84.96,84.39,84.4,47037.0,71.5952,71.8829,71.4006,71.4091,47037.0
2021-03-02 10:30:00,84.43,84.64,83.82,83.9,26860.0,71.4344,71.6121,70.9183,70.986,26860.0
2021-03-02 10:40:00,83.88,84.27,83.77,84.21,21040.0,70.9691,71.2991,70.876,71.2483,21040.0
2021-03-02 10:50:00,84.2,84.24,83.82,83.87,24675.0,71.2398,71.2737,70.9183,70.9606,24675.0
2021-03-02 11:00:00,83.84,83.93,83.56,83.66,22778.0,70.9353,71.0114,70.6984,70.783,22778.0
2021-03-02 11:10:00,83.69,84.0,83.51,83.82,18811.0,70.8083,71.0706,70.6561,70.9183,18811.0
2021-03-02 11:20:00,83.83,83.83,83.23,83.33,35007.0,70.9268,70.9268,70.4191,70.5038,35007.0
2021-03-02 11:30:00,83.35,83.38,83.1,83.15,15953.0,70.5207,70.5461,70.3092,70.3515,15953.0
2021-03-02 11:40:00,83.1,83.48,82.97,83.38,29442.0,70.3092,70.6307,70.1992,70.5461,29442.0
2021-03-02 11:50:00,83.39,83.72,83.32,83.55,32765.0,70.5545,70.8337,70.4953,70.6899,32765.0
2021-03-02 12:00:00,83.54,83.62,83.32,83.51,13970.0,70.6814,70.7491,70.4953,70.6561,13970.0
2021-03-02 12:10:00,83.52,83.69,83.47,83.61,14594.0,70.6645,70.8083,70.6222,70.7407,14594.0
2021-03-02 12:20:00,83.61,83.65,83.51,83.57,11460.0,70.7407,70.7745,70.6561,70.7068,11460.0
2021-03-02 12:30:00,83.56,83.78,83.48,83.69,9557.0,70.6984,70.8845,70.6307,70.8083,9557.0
2021-03-02 12:40:00,83.62,83.75,83.54,83.59,16394.0,70.7491,70.8591,70.6814,70.7237,16394.0
2021-03-02 12:50:00,83.61,83.81,83.59,83.75,22277.0,70.7407,70.9099,70.7237,70.8591,22277.0
2021-03-02 13:00:00,83.75,83.79,83.45,83.45,20381.0,70.8591,70.893,70.6053,70.6053,20381.0
2021-03-02 13:10:00,83.5,83.58,83.28,83.44,23960.0,70.6476,70.7153,70.4615,70.5968,23960.0
2021-03-02 13:20:00,83.42,83.49,83.27,83.37,22025.0,70.5799,70.6391,70.453,70.5376,22025.0
2021-03-02 13:30:00,83.35,83.41,83.2,83.32,47709.0,70.5207,70.5714,70.3938,70.4953,47709.0
2021-03-02 13:40:00,83.32,83.47,83.23,83.42,27703.0,70.4953,70.6222,70.4191,70.5799,27703.0
2021-03-02 13:50:00,83.39,83.41,83.24,83.36,22369.0,70.5545,70.5714,70.4276,70.5291,22369.0
2021-03-02 14:00:00,83.38,83.48,82.91,83.22,35558.0,70.5461,70.6307,70.1484,70.4107,35558.0
2021-03-02 14:10:00,83.22,83.22,82.8,83.01,34736.0,70.4107,70.4107,70.0553,70.233,34736.0
2021-03-02 14:20:00,83.0,83.1,82.64,82.65,32685.0,70.2246,70.3092,69.92,69.9284,32685.0
2021-03-02 14:30:00,82.67,82.85,82.47,82.82,31580.0,69.9453,70.0976,69.7761,70.0723,31580.0
2021-03-02 14:40:00,82.8,83.16,82.79,83.09,17621.0,70.0553,70.3599,70.0469,70.3007,17621.0
2021-03-02 14:50:00,83.13,83.28,83.0,83.09,25168.0,70.3345,70.4615,70.2246,70.3007,25168.0
2021-03-02 15:00:00,83.1,83.15,82.88,83.02,25813.0,70.3092,70.3515,70.123,70.2415,25813.0
2021-03-02 15:10:00,83.02,83.09,82.9,82.97,31466.0,70.2415,70.3007,70.1399,70.1992,31466.0
2021-03-02 15:20:00,82.96,83.05,82.77,82.8,37408.0,70.1907,70.2669,70.03,70.0553,37408.0
2021-03-02 15:30:00,82.79,82.91,82.62,82.75,66490.0,70.0469,70.1484,69.903,70.013,66490.0
2021-03-02 15:40:00,82.73,82.94,82.64,82.71,75155.0,69.9961,70.1738,69.92,69.9792,75155.0
2021-03-02 15:50:00,82.73,82.8,82.19,82.26,237834.0,69.9961,70.0553,69.5392,69.5985,237834.0
2021-03-03 09:30:00,83.12,83.98,82.95,83.26,96608.0,70.3261,71.0537,70.1822,70.4445,96608.0
2021-03-03 09:40:00,83.37,84.06,83.09,83.88,43316.0,70.5376,71.1214,70.3007,70.9691,43316.0
2021-03-03 09:50:00,83.92,84.39,83.57,83.57,53906.0,71.0029,71.4006,70.7068,70.7068,53906.0
2021-03-03 10:00:00,83.6,83.88,83.3,83.53,24430.0,70.7322,70.9691,70.4784,70.673,24430.0
2021-03-03 10:10:00,83.53,83.65,82.93,83.12,27751.0,70.673,70.7745,70.1653,70.3261,27751.0
2021-03-03 10:20:00,83.11,83.67,83.09,83.22,67231.0,70.3176,70.7914,70.3007,70.4107,67231.0
2021-03-03 10:30:00,83.21,84.53,82.81,84.45,74983.0,70.4022,71.5191,70.0638,71.4514,74983.0
2021-03-03 10:40:00,84.42,84.47,83.97,84.11,42050.0,71.426,71.4683,71.0452,71.1637,42050.0
2021-03-03 10:50:00,84.11,84.12,83.75,83.8,16947.0,71.1637,71.1722,70.8591,70.9014,16947.0
2021-03-03 11:00:00,83.73,83.95,83.57,83.69,16698.0,70.8422,71.0283,70.7068,70.8083,16698.0
2021-03-03 11:10:00,83.72,84.08,83.71,84.08,18779.0,70.8337,71.1383,70.8253,71.1383,18779.0
2021-03-03 11:20:00,84.08,84.21,83.86,83.95,24334.0,71.1383,71.2483,70.9522,71.0283,24334.0
2021-03-03 11:30:00,84.01,84.14,83.89,84.04,18394.0,71.0791,71.1891,70.9776,71.1045,18394.0
2021-03-03 11:40:00,84.0,84.18,83.94,83.98,25173.0,71.0706,71.2229,71.0199,71.0537,25173.0
2021-03-03 11:50:00,83.98,84.32,83.92,84.13,27669.0,71.0537,71.3414,71.0029,71.1806,27669.0
2021-03-03 12:00:00,84.09,84.34,84.04,84.24,13834.0,71.1468,71.3583,71.1045,71.2737,13834.0
2021-03-03 12:10:00,84.18,84.58,84.18,84.4,38317.0,71.2229,71.5614,71.2229,71.4091,38317.0
2021-03-03 12:20:00,84.4,84.68,84.23,84.67,25144.0,71.4091,71.646,71.2652,71.6375,25144.0
2021-03-03 12:30:00,84.63,84.8,84.57,84.69,19401.0,71.6037,71.7475,71.5529,71.6544,19401.0
2021-03-03 12:40:00,84.79,85.17,84.79,85.13,24994.0,71.739,72.0605,71.739,72.0267,24994.0
2021-03-03 12:50:00,85.11,85.17,84.89,84.96,22847.0,72.0098,72.0605,71.8236,71.8829,22847.0
2021-03-03 13:00:00,84.98,85.26,84.93,85.17,26576.0,71.8998,72.1367,71.8575,72.0605,26576.0
2021-03-03 13:10:00,85.19,85.57,85.12,85.57,21189.0,72.0775,72.399,72.0182,72.399,21189.0
2021-03-03 13:20:00,85.58,85.62,85.35,85.43,21376.0,72.4074,72.4413,72.2128,72.2805,21376.0
2021-03-03 13:30:00,85.41,85.54,85.2,85.45,23002.0,72.2636,72.3736,72.0859,72.2974,23002.0
2021-03-03 13:40:00,85.44,85.44,84.92,84.92,15772.0,72.289,72.289,71.849,71.849,15772.0
2021-03-03 13:50:00,84.92,85.05,84.8,84.91,57630.0,71.849,71.959,71.7475,71.8406,57630.0
2021-03-03 14:00:00,84.94,85.03,84.46,84.69,20717.0,71.8659,71.9421,71.4598,71.6544,20717.0
2021-03-03 14:10:00,84.74,85.0,84.7,84.75,33146.0,71.6967,71.9167,71.6629,71.7052,33146.0
2021-03-03 14:20:00,84.78,84.84,84.65,84.72,17337.0,71.7306,71.7813,71.6206,71.6798,17337.0
2021-03-03 14:30:00,84.65,84.8,84.37,84.67,17964.0,71.6206,71.7475,71.3837,71.6375,17964.0
2021-03-03 14:40:00,84.69,85.07,84.69,85.05,20030.0,71.6544,71.9759,71.6544,71.959,20030.0
2021-03-03 14:50:00,85.11,85.16,84.93,85.0,28053.0,72.0098,72.0521,71.8575,71.9167,28053.0
2021-03-03 15:00:00,85.03,85.05,84.63,84.64,18704.0,71.9421,71.959,71.6037,71.6121,18704.0
2021-03-03 15:10:00,84.65,84.66,84.39,84.6,25561.0,71.6206,71.629,71.4006,71.5783,25561.0
2021-03-03 15:20:00,84.63,84.68,84.31,84.39,26799.0,71.6037,71.646,71.3329,71.4006,26799.0
2021-03-03 15:30:00,84.38,84.47,84.16,84.22,41353.0,71.3921,71.4683,71.206,71.2568,41353.0
2021-03-03 15:40:00,84.25,84.72,84.25,84.49,105718.0,71.2822,71.6798,71.2822,71.4852,105718.0
2021-03-03 15:50:00,84.47,84.52,83.8,83.84,169773.0,71.4683,71.5106,70.9014,70.9353,169773.0
2021-03-04 09:30:00,84.45,84.98,84.16,84.86,104973.0,71.4514,71.8998,71.206,71.7983,104973.0
2021-03-04 09:40:00,84.85,85.39,84.21,84.21,55085.0,71.7898,72.2467,71.2483,71.2483,55085.0
2021-03-04 09:50:00,84.17,84.79,84.0,84.64,59890.0,71.2145,71.739,71.0706,71.6121,59890.0
2021-03-04 10:00:00,84.71,84.83,84.16,84.25,43040.0,71.6713,71.7729,71.206,71.2822,43040.0
2021-03-04 10:10:00,84.24,84.39,83.82,84.09,49833.0,71.2737,71.4006,70.9183,71.1468,49833.0
2021-03-04 10:20:00,84.09,84.93,84.05,84.63,45684.0,71.1468,71.8575,71.1129,71.6037,45684.0
2021-03-04 10:30:00,84.7,84.82,84.4,84.64,29809.0,71.6629,71.7644,71.4091,71.6121,29809.0
2021-03-04 10:40:00,84.6,84.91,84.48,84.86,40225.0,71.5783,71.8406,71.4767,71.7983,40225.0
2021-03-04 10:50:00,84.85,85.96,84.82,85.78,108232.0,71.7898,72.7289,71.7644,72.5767,108232.0
2021-03-04 11:00:00,85.84,86.02,85.36,85.63,71546.0,72.6274,72.7797,72.2213,72.4497,71546.0
2021-03-04 11:10:00,85.71,85.76,84.91,85.24,87783.0,72.5174,72.5597,71.8406,72.1198,87783.0
2021-03-04 11:20:00,85.27,85.42,84.95,85.23,26060.0,72.1452,72.2721,71.8744,72.1113,26060.0
2021-03-04 11:30:00,85.27,86.06,85.18,86.03,59151.0,72.1452,72.8136,72.069,72.7882,59151.0
2021-03-04 11:40:00,86.03,86.16,85.42,85.49,39094.0,72.7882,72.8982,72.2721,72.3313,39094.0
2021-03-04 11:50:00,85.55,85.72,85.45,85.69,36510.0,72.3821,72.5259,72.2974,72.5005,36510.0
2021-03-04 12:00:00,85.72,85.96,85.57,85.82,17355.0,72.5259,72.7289,72.399,72.6105,17355.0
2021-03-04 12:10:00,85.86,86.08,85.21,85.85,40206.0,72.6443,72.8305,72.0944,72.6359,40206.0
2021-03-04 12:20:00,85.81,86.0,85.31,85.48,53660.0,72.602,72.7628,72.179,72.3228,53660.0
2021-03-04 12:30:00,85.47,85.47,84.75,85.07,63955.0,72.3144,72.3144,71.7052,71.9759,63955.0
2021-03-04 12:40:00,85.02,85.13,84.78,84.91,42264.0,71.9336,72.0267,71.7306,71.8406,42264.0
2021-03-04 12:50:00,84.94,84.95,83.94,84.08,28964.0,71.8659,71.8744,71.0199,71.1383,28964.0
2021-03-04 13:00:00,84.0,84.47,83.89,84.05,35015.0,71.0706,71.4683,70.9776,71.1129,35015.0
2021-03-04 13:10:00,84.05,84.05,83.5,83.8,41519.0,71.1129,71.1129,70.6476,70.9014,41519.0
2021-03-04 13:20:00,83.73,84.1,83.45,84.1,36279.0,70.8422,71.1552,70.6053,71.1552,36279.0
2021-03-04 13:30:00,84.08,84.46,83.85,84.39,40501.0,71.1383,71.4598,70.9437,71.4006,40501.0
2021-03-04 13:40:00,84.35,84.42,83.7,83.77,34005.0,71.3668,71.426,70.8168,70.876,34005.0
2021-03-04 13:50:00,83.83,83.83,82.95,82.95,52067.0,70.9268,70.9268,70.1822,70.1822,52067.0
2021-03-04 14:00:00,82.94,83.68,82.79,83.68,35261.0,70.1738,70.7999,70.0469,70.7999,35261.0
2021-03-04 14:10:00,83.6,83.77,83.41,83.64,32711.0,70.7322,70.876,70.5714,70.766,32711.0
2021-03-04 14:20:00,83.63,84.05,83.45,83.97,36075.0,70.7576,71.1129,70.6053,71.0452,36075.0
2021-03-04 14:30:00,83.9,83.9,83.16,83.41,28205.0,70.986,70.986,70.3599,70.5714,28205.0
2021-03-04 14:40:00,83.41,83.87,83.31,83.81,68421.0,70.5714,70.9606,70.4868,70.9099,68421.0
2021-03-04 14:50:00,83.81,84.24,83.8,84.01,27662.0,70.9099,71.2737,70.9014,71.0791,27662.0
2021-03-04 15:00:00,84.02,84.24,83.57,83.57,24150.0,71.0876,71.2737,70.7068,70.7068,24150.0
2021-03-04 15:10:00,83.54,83.7,83.28,83.51,30369.0,70.6814,70.8168,70.4615,70.6561,30369.0
2021-03-04 15:20:00,83.49,83.74,83.29,83.71,26496.0,70.6391,70.8507,70.4699,70.8253,26496.0
2021-03-04 15:30:00,83.73,84.35,83.67,84.2,43864.0,70.8422,71.3668,70.7914,71.2398,43864.0
2021-03-04 15:40:00,84.2,84.55,84.12,84.18,54602.0,71.2398,71.536,71.1722,71.2229,54602.0
2021-03-04 15:50:00,84.22,84.61,84.01,84.41,154875.0,71.2568,71.5867,71.0791,71.4175,154875.0
2021-03-05 09:30:00,86.61,86.95,86.14,86.38,128528.0,73.2789,73.5666,72.8812,73.0843,128528.0
2021-03-05 09:40:00,86.41,87.1,86.31,86.51,72465.0,73.1097,73.6935,73.0251,73.1943,72465.0
2021-03-05 09:50:00,86.61,86.95,86.25,86.95,45146.0,73.2789,73.5666,72.9743,73.5666,45146.0
2021-03-05 10:00:00,86.87,87.21,86.37,86.86,87036.0,73.4989,73.7865,73.0758,73.4904,87036.0
2021-03-05 10:10:00,86.8,86.9,86.06,86.49,79604.0,73.4397,73.5243,72.8136,73.1774,79604.0
2021-03-05 10:20:00,86.5,86.95,86.3,86.45,42043.0,73.1858,73.5666,73.0166,73.1435,42043.0
2021-03-05 10:30:00,86.42,86.7,86.1,86.17,46296.0,73.1181,73.355,72.8474,72.9066,46296.0
2021-03-05 10:40:00,86.27,86.64,86.14,86.49,24906.0,72.9912,73.3043,72.8812,73.1774,24906.0
2021-03-05 10:50:00,86.49,86.67,85.92,86.03,38371.0,73.1774,73.3297,72.6951,72.7882,38371.0
2021-03-05 11:00:00,86.03,86.08,85.54,85.61,45408.0,72.7882,72.8305,72.3736,72.4328,45408.0
2021-03-05 11:10:00,85.66,85.91,85.06,85.26,39829.0,72.4751,72.6866,71.9675,72.1367,39829.0
2021-03-05 11:20:00,85.28,85.39,84.11,84.41,57486.0,72.1536,72.2467,71.1637,71.4175,57486.0
2021-03-05 11:30:00,84.46,85.41,84.44,85.17,47875.0,71.4598,72.2636,71.4429,72.0605,47875.0
2021-03-05 11:40:00,85.14,85.24,84.83,84.86,35655.0,72.0352,72.1198,71.7729,71.7983,35655.0
2021-03-05 11:50:00,84.86,85.41,84.81,85.36,21227.0,71.7983,72.2636,71.756,72.2213,21227.0
2021-03-05 12:00:00,85.36,85.47,85.09,85.37,16676.0,72.2213,72.3144,71.9929,72.2298,16676.0
2021-03-05 12:10:00,85.42,85.87,85.4,85.74,24308.0,72.2721,72.6528,72.2551,72.5428,24308.0
2021-03-05 12:20:00,85.74,86.19,85.68,86.01,30102.0,72.5428,72.9235,72.492,72.7712,30102.0
2021-03-05 12:30:00,85.99,86.44,85.99,86.38,33736.0,72.7543,73.1351,72.7543,73.0843,33736.0
2021-03-05 12:40:00,86.38,86.5,86.23,86.28,34551.0,73.0843,73.1858,72.9574,72.9997,34551.0
2021-03-05 12:50:00,86.27,86.35,85.94,86.19,37714.0,72.9912,73.0589,72.712,72.9235,37714.0
2021-03-05 13:00:00,86.17,86.33,85.72,86.05,35988.0,72.9066,73.042,72.5259,72.8051,35988.0
2021-03-05 13:10:00,86.05,86.41,85.8,86.35,24074.0,72.8051,73.1097,72.5936,73.0589,24074.0
2021-03-05 13:20:00,86.35,86.57,86.29,86.56,22551.0,73.0589,73.2451,73.0082,73.2366,22551.0
2021-03-05 13:30:00,86.56,86.69,86.36,86.66,24357.0,73.2366,73.3466,73.0674,73.3212,24357.0
2021-03-05 13:40:00,86.69,86.86,86.59,86.74,27496.0,73.3466,73.4904,73.262,73.3889,27496.0
2021-03-05 13:50:00,86.78,86.89,86.26,86.62,39291.0,73.4227,73.5158,72.9828,73.2874,39291.0
2021-03-05 14:00:00,86.62,86.73,86.11,86.23,39779.0,73.2874,73.3804,72.8559,72.9574,39779.0
2021-03-05 14:10:00,86.27,86.41,86.1,86.28,27852.0,72.9912,73.1097,72.8474,72.9997,27852.0
2021-03-05 14:20:00,86.34,86.72,86.3,86.59,34475.0,73.0505,73.372,73.0166,73.262,34475.0
2021-03-05 14:30:00,86.56,86.73,86.42,86.42,32547.0,73.2366,73.3804,73.1181,73.1181,32547.0
2021-03-05 14:40:00,86.44,86.58,86.26,86.53,23230.0,73.1351,73.2535,72.9828,73.2112,23230.0
2021-03-05 14:50:00,86.52,86.57,86.41,86.53,16554.0,73.2027,73.2451,73.1097,73.2112,16554.0
2021-03-05 15:00:00,86.5,87.04,86.5,86.76,45137.0,73.1858,73.6427,73.1858,73.4058,45137.0
2021-03-05 15:10:00,86.74,87.14,86.7,86.79,53978.0,73.3889,73.7273,73.355,73.4312,53978.0
2021-03-05 15:20:00,86.77,86.98,86.61,86.8,54531.0,73.4143,73.5919,73.2789,73.4397,54531.0
2021-03-05 15:30:00,86.8,87.06,86.59,87.03,69364.0,73.4397,73.6596,73.262,73.6342,69364.0
2021-03-05 15:40:00,87.03,87.25,86.9,87.12,86105.0,73.6342,73.8204,73.5243,73.7104,86105.0
2021-03-05 15:50:00,87.17,87.41,87.04,87.38,256469.0,73.7527,73.9558,73.6427,73.9304,256469.0
2021-03-08 09:30:00,88.88,88.9,87.47,88.61,145081.0,75.1995,75.2164,74.0065,74.9711,145081.0
2021-03-08 09:40:00,88.59,88.9,88.12,88.16,47746.0,74.9541,75.2164,74.5565,74.5903,47746.0
2021-03-08 09:50:00,88.15,88.45,87.72,87.94,47061.0,74.5819,74.8357,74.218,74.4042,47061.0
2021-03-08 10:00:00,87.95,88.25,87.63,87.83,31537.0,74.4126,74.6665,74.1419,74.3111,31537.0
2021-03-08 10:10:00,87.85,87.89,87.25,87.84,62498.0,74.328,74.3619,73.8204,74.3196,62498.0
2021-03-08 10:20:00,87.88,88.19,87.6,87.96,57087.0,74.3534,74.6157,74.1165,74.4211,57087.0
2021-03-08 10:30:00,87.97,88.27,87.93,88.17,42216.0,74.4296,74.6834,74.3957,74.5988,42216.0
2021-03-08 10:40:00,88.22,88.93,88.19,88.93,35791.0,74.6411,75.2418,74.6157,75.2418,35791.0
2021-03-08 10:50:00,88.92,89.28,88.8,88.85,123759.0,75.2333,75.5379,75.1318,75.1741,123759.0
2021-03-08 11:00:00,88.87,88.93,88.44,88.89,100523.0,75.191,75.2418,74.8272,75.208,100523.0
2021-03-08 11:10:00,88.86,89.0,88.53,88.97,40186.0,75.1826,75.301,74.9034,75.2756,40186.0
2021-03-08 11:20:00,89.0,89.29,88.87,89.27,39313.0,75.301,75.5464,75.191,75.5295,39313.0
2021-03-08 11:30:00,89.25,89.25,88.58,88.79,43458.0,75.5125,75.5125,74.9457,75.1233,43458.0
2021-03-08 11:40:00,88.81,89.15,88.72,88.81,42261.0,75.1403,75.4279,75.0641,75.1403,42261.0
2021-03-08 11:50:00,88.84,89.04,88.8,88.91,18104.0,75.1657,75.3349,75.1318,75.2249,18104.0
2021-03-08 12:00:00,88.91,89.47,88.91,89.36,15441.0,75.2249,75.6987,75.2249,75.6056,15441.0
2021-03-08 12:10:00,89.4,89.57,89.35,89.42,26688.0,75.6395,75.7833,75.5972,75.6564,26688.0
2021-03-08 12:20:00,89.43,89.93,89.4,89.8,65186.0,75.6648,76.0879,75.6395,75.9779,65186.0
2021-03-08 12:30:00,89.77,89.8,89.52,89.56,42199.0,75.9525,75.9779,75.741,75.7748,42199.0
2021-03-08 12:40:00,89.6,90.06,89.59,89.94,107542.0,75.8087,76.1979,75.8002,76.0963,107542.0
2021-03-08 12:50:00,89.88,90.1,89.77,89.79,35677.0,76.0456,76.2317,75.9525,75.9694,35677.0
2021-03-08 13:00:00,89.78,89.93,89.6,89.67,29767.0,75.961,76.0879,75.8087,75.8679,29767.0
2021-03-08 13:10:00,89.64,89.68,89.36,89.37,21687.0,75.8425,75.8764,75.6056,75.6141,21687.0
2021-03-08 13:20:00,89.37,89.43,89.05,89.24,22935.0,75.6141,75.6648,75.3433,75.5041,22935.0
2021-03-08 13:30:00,89.23,89.29,88.86,88.91,40938.0,75.4956,75.5464,75.1826,75.2249,40938.0
2021-03-08 13:40:00,88.9,89.03,88.57,88.64,28930.0,75.2164,75.3264,74.9372,74.9964,28930.0
2021-03-08 13:50:00,88.66,88.68,88.29,88.51,33191.0,75.0134,75.0303,74.7003,74.8864,33191.0
2021-03-08 14:00:00,88.46,89.06,88.46,88.97,26098.0,74.8441,75.3518,74.8441,75.2756,26098.0
2021-03-08 14:10:00,88.96,89.1,88.83,88.86,30450.0,75.2672,75.3856,75.1572,75.1826,30450.0
2021-03-08 14:20:00,88.88,89.53,88.88,89.42,25510.0,75.1995,75.7494,75.1995,75.6564,25510.0
2021-03-08 14:30:00,89.42,89.54,89.27,89.28,20261.0,75.6564,75.7579,75.5295,75.5379,20261.0
2021-03-08 14:40:00,89.3,89.38,88.86,89.01,54516.0,75.5548,75.6225,75.1826,75.3095,54516.0
2021-03-08 14:50:00,89.03,89.17,88.86,89.12,21024.0,75.3264,75.4449,75.1826,75.4026,21024.0
2021-03-08 15:00:00,89.05,89.08,88.65,88.9,18268.0,75.3433,75.3687,75.0049,75.2164,18268.0
2021-03-08 15:10:00,88.9,88.92,88.43,88.45,43460.0,75.2164,75.2333,74.8188,74.8357,43460.0
2021-03-08 15:20:00,88.46,88.85,88.41,88.79,48235.0,74.8441,75.1741,74.8018,75.1233,48235.0
2021-03-08 15:30:00,88.79,89.22,88.79,89.05,56004.0,75.1233,75.4872,75.1233,75.3433,56004.0
2021-03-08 15:40:00,89.03,89.2,89.0,89.11,56210.0,75.3264,75.4702,75.301,75.3941,56210.0
2021-03-08 15:50:00,89.14,89.15,88.38,88.46,203903.0,75.4195,75.4279,74.7765,74.8441,203903.0
2021-03-09 09:30:00,87.69,87.87,86.39,86.9,94937.0,74.1927,74.345,73.0928,73.5243,94937.0
2021-03-09 09:40:00,86.91,88.5,86.85,88.07,67831.0,73.5327,74.878,73.482,74.5142,67831.0
2021-03-09 09:50:00,88.08,88.41,87.34,87.41,71983.0,74.5226,74.8018,73.8965,73.9558,71983.0
2021-03-09 10:00:00,87.46,88.0,87.25,87.83,38746.0,73.9981,74.4549,73.8204,74.3111,38746.0
2021-03-09 10:10:00,87.79,87.83,87.18,87.78,53395.0,74.2773,74.3111,73.7612,74.2688,53395.0
2021-03-09 10:20:00,87.83,88.38,87.76,88.16,45627.0,74.3111,74.7765,74.2519,74.5903,45627.0
2021-03-09 10:30:00,88.17,88.87,88.15,88.8,66313.0,74.5988,75.191,74.5819,75.1318,66313.0
2021-03-09 10:40:00,88.82,89.08,88.6,89.03,29484.0,75.1487,75.3687,74.9626,75.3264,29484.0
2021-03-09 10:50:00,89.06,89.77,89.05,89.75,118801.0,75.3518,75.9525,75.3433,75.9356,118801.0
2021-03-09 11:00:00,89.79,90.15,89.58,90.01,152446.0,75.9694,76.274,75.7918,76.1556,152446.0
2021-03-09 11:10:00,89.99,90.19,89.7,89.85,81587.0,76.1386,76.3079,75.8933,76.0202,81587.0
2021-03-09 11:20:00,89.89,89.89,89.27,89.52,73084.0,76.054,76.054,75.5295,75.741,73084.0
2021-03-09 11:30:00,89.57,90.1,89.5,90.1,65101.0,75.7833,76.2317,75.7241,76.2317,65101.0
2021-03-09 11:40:00,90.12,90.56,90.01,90.44,75512.0,76.2486,76.6209,76.1556,76.5194,75512.0
2021-03-09 11:50:00,90.44,90.59,89.77,89.87,36711.0,76.5194,76.6463,75.9525,76.0371,36711.0
2021-03-09 12:00:00,89.85,89.89,88.97,89.01,86767.0,76.0202,76.054,75.2756,75.3095,86767.0
2021-03-09 12:10:00,89.05,89.08,88.29,88.36,61720.0,75.3433,75.3687,74.7003,74.7595,61720.0
2021-03-09 12:20:00,88.36,88.56,88.28,88.28,14036.0,74.7595,74.9288,74.6918,74.6918,14036.0
2021-03-09 12:30:00,88.24,88.54,88.19,88.27,22996.0,74.658,74.9118,74.6157,74.6834,22996.0
2021-03-09 12:40:00,88.3,88.36,88.06,88.12,19060.0,74.7088,74.7595,74.5057,74.5565,19060.0
2021-03-09 12:50:00,88.05,88.15,87.8,87.96,19418.0,74.4973,74.5819,74.2857,74.4211,19418.0
2021-03-09 13:00:00,88.02,88.06,87.79,87.88,29862.0,74.4719,74.5057,74.2773,74.3534,29862.0
2021-03-09 13:10:00,87.9,87.92,87.4,87.46,25277.0,74.3703,74.3873,73.9473,73.9981,25277.0
2021-03-09 13:20:00,87.44,87.53,87.02,87.16,26358.0,73.9811,74.0573,73.6258,73.7442,26358.0
2021-03-09 13:30:00,87.19,87.24,86.92,87.03,32998.0,73.7696,73.8119,73.5412,73.6342,32998.0
2021-03-09 13:40:00,87.06,87.29,87.06,87.22,23555.0,73.6596,73.8542,73.6596,73.795,23555.0
2021-03-09 13:50:00,87.22,87.28,86.99,87.16,25445.0,73.795,73.8458,73.6004,73.7442,25445.0
2021-03-09 14:00:00,87.18,87.24,87.03,87.1,23037.0,73.7612,73.8119,73.6342,73.6935,23037.0
2021-03-09 14:10:00,87.12,87.14,86.88,86.98,23557.0,73.7104,73.7273,73.5073,73.5919,23557.0
2021-03-09 14:20:00,86.94,86.99,86.54,86.65,49717.0,73.5581,73.6004,73.2197,73.3127,49717.0
2021-03-09 14:30:00,86.67,87.3,86.65,87.16,29956.0,73.3297,73.8627,73.3127,73.7442,29956.0
2021-03-09 14:40:00,87.19,87.19,86.79,86.79,35286.0,73.7696,73.7696,73.4312,73.4312,35286.0
2021-03-09 14:50:00,86.86,87.0,86.78,86.81,19633.0,73.4904,73.6089,73.4227,73.4481,19633.0
2021-03-09 15:00:00,86.8,86.92,86.71,86.77,30423.0,73.4397,73.5412,73.3635,73.4143,30423.0
2021-03-09 15:10:00,86.79,86.87,86.41,86.62,36338.0,73.4312,73.4989,73.1097,73.2874,36338.0
2021-03-09 15:20:00,86.7,86.7,86.25,86.25,30555.0,73.355,73.355,72.9743,72.9743,30555.0
2021-03-09 15:30:00,86.26,86.28,85.86,85.96,85664.0,72.9828,72.9997,72.6443,72.7289,85664.0
2021-03-09 15:40:00,85.94,85.99,85.72,85.78,107784.0,72.712,72.7543,72.5259,72.5767,107784.0
2021-03-09 15:50:00,85.77,85.8,85.33,85.39,229485.0,72.5682,72.5936,72.1959,72.2467,229485.0
2021-03-10 09:30:00,85.55,86.83,84.9,86.5,155520.0,72.3821,73.465,71.8321,73.1858,155520.0
2021-03-10 09:40:00,86.5,86.84,86.19,86.33,67781.0,73.1858,73.4735,72.9235,73.042,67781.0
2021-03-10 09:50:00,86.36,86.53,85.9,86.33,41013.0,73.0674,73.2112,72.6782,73.042,41013.0
2021-03-10 10:00:00,86.31,86.75,86.14,86.59,52284.0,73.0251,73.3973,72.8812,73.262,52284.0
2021-03-10 10:10:00,86.56,87.25,86.5,87.14,52760.0,73.2366,73.8204,73.1858,73.7273,52760.0
2021-03-10 10:20:00,87.15,87.27,86.74,86.74,41644.0,73.7358,73.8373,73.3889,73.3889,41644.0
2021-03-10 10:30:00,86.74,87.64,86.73,87.36,38434.0,73.3889,74.1504,73.3804,73.9135,38434.0
2021-03-10 10:40:00,87.39,87.91,87.27,87.91,58684.0,73.9388,74.3788,73.8373,74.3788,58684.0
2021-03-10 10:50:00,87.9,88.07,87.5,87.61,62998.0,74.3703,74.5142,74.0319,74.125,62998.0
2021-03-10 11:00:00,87.66,88.08,87.59,88.04,40770.0,74.1673,74.5226,74.1081,74.4888,40770.0
2021-03-10 11:10:00,87.94,88.17,87.42,87.6,34991.0,74.4042,74.5988,73.9642,74.1165,34991.0
2021-03-10 11:20:00,87.65,87.67,87.14,87.32,32482.0,74.1588,74.1757,73.7273,73.8796,32482.0
2021-03-10 11:30:00,87.34,87.84,87.25,87.78,27083.0,73.8965,74.3196,73.8204,74.2688,27083.0
2021-03-10 11:40:00,87.76,87.79,87.45,87.59,25290.0,74.2519,74.2773,73.9896,74.1081,25290.0
2021-03-10 11:50:00,87.54,87.64,87.24,87.35,25371.0,74.0658,74.1504,73.8119,73.905,25371.0
2021-03-10 12:00:00,87.37,87.59,87.37,87.56,11465.0,73.9219,74.1081,73.9219,74.0827,11465.0
2021-03-10 12:10:00,87.53,87.71,87.49,87.66,19731.0,74.0573,74.2096,74.0234,74.1673,19731.0
2021-03-10 12:20:00,87.63,87.63,87.26,87.33,22120.0,74.1419,74.1419,73.8288,73.8881,22120.0
2021-03-10 12:30:00,87.38,87.62,87.25,87.34,25978.0,73.9304,74.1334,73.8204,73.8965,25978.0
2021-03-10 12:40:00,87.34,87.51,87.26,87.39,13786.0,73.8965,74.0404,73.8288,73.9388,13786.0
2021-03-10 12:50:00,87.42,87.6,87.26,87.32,18424.0,73.9642,74.1165,73.8288,73.8796,18424.0
2021-03-10 13:00:00,87.31,87.51,87.07,87.34,34049.0,73.8712,74.0404,73.6681,73.8965,34049.0
2021-03-10 13:10:00,87.34,87.64,87.29,87.59,21835.0,73.8965,74.1504,73.8542,74.1081,21835.0
2021-03-10 13:20:00,87.64,87.86,87.6,87.72,22403.0,74.1504,74.3365,74.1165,74.218,22403.0
2021-03-10 13:30:00,87.73,87.8,87.61,87.78,12454.0,74.2265,74.2857,74.125,74.2688,12454.0
2021-03-10 13:40:00,87.74,87.93,87.6,87.72,28576.0,74.235,74.3957,74.1165,74.218,28576.0
2021-03-10 13:50:00,87.79,88.06,87.67,88.06,20449.0,74.2773,74.5057,74.1757,74.5057,20449.0
2021-03-10 14:00:00,88.06,88.3,87.98,88.18,29079.0,74.5057,74.7088,74.438,74.6072,29079.0
2021-03-10 14:10:00,88.18,88.38,88.02,88.02,24964.0,74.6072,74.7765,74.4719,74.4719,24964.0
2021-03-10 14:20:00,88.05,88.32,88.04,88.3,47578.0,74.4973,74.7257,74.4888,74.7088,47578.0
2021-03-10 14:30:00,88.29,88.33,88.03,88.26,25732.0,74.7003,74.7342,74.4803,74.6749,25732.0
2021-03-10 14:40:00,88.27,88.27,87.94,88.11,26016.0,74.6834,74.6834,74.4042,74.548,26016.0
2021-03-10 14:50:00,88.08,88.22,87.94,88.09,25656.0,74.5226,74.6411,74.4042,74.5311,25656.0
2021-03-10 15:00:00,88.07,88.36,88.06,88.29,37260.0,74.5142,74.7595,74.5057,74.7003,37260.0
2021-03-10 15:10:00,88.3,88.48,88.14,88.42,31378.0,74.7088,74.8611,74.5734,74.8103,31378.0
2021-03-10 15:20:00,88.41,88.6,88.38,88.39,54785.0,74.8018,74.9626,74.7765,74.7849,54785.0
2021-03-10 15:30:00,88.4,88.8,88.39,88.75,48127.0,74.7934,75.1318,74.7849,75.0895,48127.0
2021-03-10 15:40:00,88.74,89.07,88.7,88.97,101326.0,75.081,75.3603,75.0472,75.2756,101326.0
2021-03-10 15:50:00,88.95,89.01,88.43,88.44,204483.0,75.2587,75.3095,74.8188,74.8272,204483.0
2021-03-11 09:30:00,88.6,88.95,88.44,88.77,85981.0,74.9626,75.2587,74.8272,75.1064,85981.0
2021-03-11 09:40:00,88.63,89.0,88.22,88.34,41812.0,74.988,75.301,74.6411,74.7426,41812.0
2021-03-11 09:50:00,88.33,89.28,88.33,88.91,29213.0,74.7342,75.5379,74.7342,75.2249,29213.0
2021-03-11 10:00:00,88.84,88.84,88.31,88.45,32384.0,75.1657,75.1657,74.7172,74.8357,32384.0
2021-03-11 10:10:00,88.49,88.84,88.37,88.77,40432.0,74.8695,75.1657,74.768,75.1064,40432.0
2021-03-11 10:20:00,88.74,88.98,88.66,88.73,48417.0,75.081,75.2841,75.0134,75.0726,48417.0
2021-03-11 10:30:00,88.73,89.25,88.56,89.06,60289.0,75.0726,75.5125,74.9288,75.3518,60289.0
2021-03-11 10:40:00,89.09,89.5,89.09,89.34,72510.0,75.3772,75.7241,75.3772,75.5887,72510.0
2021-03-11 10:50:00,89.31,89.5,89.21,89.24,86374.0,75.5633,75.7241,75.4787,75.5041,86374.0
2021-03-11 11:00:00,89.19,89.4,89.11,89.25,39990.0,75.4618,75.6395,75.3941,75.5125,39990.0
2021-03-11 11:10:00,89.28,89.4,89.11,89.21,36447.0,75.5379,75.6395,75.3941,75.4787,36447.0
2021-03-11 11:20:00,89.18,89.26,88.76,88.76,38454.0,75.4533,75.521,75.098,75.098,38454.0
2021-03-11 11:30:00,88.75,88.92,88.37,88.4,25857.0,75.0895,75.2333,74.768,74.7934,25857.0
2021-03-11 11:40:00,88.42,88.53,88.06,88.46,44415.0,74.8103,74.9034,74.5057,74.8441,44415.0
2021-03-11 11:50:00,88.46,88.59,88.13,88.19,26903.0,74.8441,74.9541,74.5649,74.6157,26903.0
2021-03-11 12:00:00,88.19,88.33,88.05,88.26,27104.0,74.6157,74.7342,74.4973,74.6749,27104.0
2021-03-11 12:10:00,88.23,88.27,88.01,88.19,27060.0,74.6495,74.6834,74.4634,74.6157,27060.0
2021-03-11 12:20:00,88.17,88.37,88.1,88.35,12123.0,74.5988,74.768,74.5396,74.7511,12123.0
2021-03-11 12:30:00,88.32,88.52,88.23,88.51,23596.0,74.7257,74.8949,74.6495,74.8864,23596.0
2021-03-11 12:40:00,88.5,88.65,88.34,88.36,15879.0,74.878,75.0049,74.7426,74.7595,15879.0
2021-03-11 12:50:00,88.38,88.39,88.18,88.39,14576.0,74.7765,74.7849,74.6072,74.7849,14576.0
2021-03-11 13:00:00,88.43,88.45,88.16,88.18,19102.0,74.8188,74.8357,74.5903,74.6072,19102.0
2021-03-11 13:10:00,88.17,88.18,87.95,88.06,31886.0,74.5988,74.6072,74.4126,74.5057,31886.0
2021-03-11 13:20:00,88.07,88.18,87.94,87.99,19140.0,74.5142,74.6072,74.4042,74.4465,19140.0
2021-03-11 13:30:00,88.01,88.12,87.9,87.91,34646.0,74.4634,74.5565,74.3703,74.3788,34646.0
2021-03-11 13:40:00,87.91,88.05,87.82,87.93,20742.0,74.3788,74.4973,74.3027,74.3957,20742.0
2021-03-11 13:50:00,87.91,88.0,87.64,87.76,47282.0,74.3788,74.4549,74.1504,74.2519,47282.0
2021-03-11 14:00:00,87.79,88.06,87.76,87.86,72331.0,74.2773,74.5057,74.2519,74.3365,72331.0
2021-03-11 14:10:00,87.89,88.0,87.84,87.97,20963.0,74.3619,74.4549,74.3196,74.4296,20963.0
2021-03-11 14:20:00,88.01,88.09,87.91,88.0,22226.0,74.4634,74.5311,74.3788,74.4549,22226.0
2021-03-11 14:30:00,88.0,88.06,87.86,87.97,21910.0,74.4549,74.5057,74.3365,74.4296,21910.0
2021-03-11 14:40:00,87.95,87.95,87.7,87.71,100825.0,74.4126,74.4126,74.2011,74.2096,100825.0
2021-03-11 14:50:00,87.72,87.84,87.63,87.67,24319.0,74.218,74.3196,74.1419,74.1757,24319.0
2021-03-11 15:00:00,87.65,87.89,87.65,87.83,37749.0,74.1588,74.3619,74.1588,74.3111,37749.0
2021-03-11 15:10:00,87.8,87.81,87.59,87.65,65423.0,74.2857,74.2942,74.1081,74.1588,65423.0
2021-03-11 15:20:00,87.66,87.72,87.55,87.69,50592.0,74.1673,74.218,74.0742,74.1927,50592.0
2021-03-11 15:30:00,87.68,87.84,87.62,87.78,45257.0,74.1842,74.3196,74.1334,74.2688,45257.0
2021-03-11 15:40:00,87.78,87.89,87.68,87.75,67226.0,74.2688,74.3619,74.1842,74.2434,67226.0
2021-03-11 15:50:00,87.74,87.93,87.72,87.73,132813.0,74.235,74.3957,74.218,74.2265,132813.0
2021-03-12 09:30:00,88.98,89.13,87.97,88.41,80729.0,75.2841,75.411,74.4296,74.8018,80729.0
2021-03-12 09:40:00,88.35,88.91,88.35,88.81,29908.0,74.7511,75.2249,74.7511,75.1403,29908.0
2021-03-12 09:50:00,88.65,88.79,87.79,87.92,47366.0,75.0049,75.1233,74.2773,74.3873,47366.0
2021-03-12 10:00:00,87.94,88.15,87.69,88.13,37084.0,74.4042,74.5819,74.1927,74.5649,37084.0
2021-03-12 10:10:00,88.11,88.19,87.64,87.81,38250.0,74.548,74.6157,74.1504,74.2942,38250.0
2021-03-12 10:20:00,87.86,87.98,87.7,87.84,27738.0,74.3365,74.438,74.2011,74.3196,27738.0
2021-03-12 10:30:00,87.86,88.09,87.77,88.05,17642.0,74.3365,74.5311,74.2603,74.4973,17642.0
2021-03-12 10:40:00,88.05,88.17,87.84,88.1,33345.0,74.4973,74.5988,74.3196,74.5396,33345.0
2021-03-12 10:50:00,88.09,88.16,87.84,88.0,38764.0,74.5311,74.5903,74.3196,74.4549,38764.0
2021-03-12 11:00:00,88.0,88.32,87.97,88.3,17072.0,74.4549,74.7257,74.4296,74.7088,17072.0
2021-03-12 11:10:00,88.27,88.51,88.23,88.44,14645.0,74.6834,74.8864,74.6495,74.8272,14645.0
2021-03-12 11:20:00,88.44,88.53,88.2,88.31,24445.0,74.8272,74.9034,74.6242,74.7172,24445.0
2021-03-12 11:30:00,88.25,88.47,88.19,88.32,10436.0,74.6665,74.8526,74.6157,74.7257,10436.0
2021-03-12 11:40:00,88.31,88.36,88.11,88.19,12692.0,74.7172,74.7595,74.548,74.6157,12692.0
2021-03-12 11:50:00,88.19,88.28,88.05,88.07,15691.0,74.6157,74.6918,74.4973,74.5142,15691.0
2021-03-12 12:00:00,88.07,88.1,87.94,88.08,18097.0,74.5142,74.5396,74.4042,74.5226,18097.0
2021-03-12 12:10:00,88.05,88.21,87.96,88.21,16728.0,74.4973,74.6326,74.4211,74.6326,16728.0
2021-03-12 12:20:00,88.16,88.17,87.85,87.9,13923.0,74.5903,74.5988,74.328,74.3703,13923.0
2021-03-12 12:30:00,87.94,88.07,87.81,88.07,25736.0,74.4042,74.5142,74.2942,74.5142,25736.0
2021-03-12 12:40:00,88.05,88.16,88.0,88.11,12100.0,74.4973,74.5903,74.4549,74.548,12100.0
2021-03-12 12:50:00,88.1,88.2,87.97,88.11,23130.0,74.5396,74.6242,74.4296,74.548,23130.0
2021-03-12 13:00:00,88.09,88.19,87.98,88.01,11722.0,74.5311,74.6157,74.438,74.4634,11722.0
2021-03-12 13:10:00,88.02,88.2,88.0,88.14,15294.0,74.4719,74.6242,74.4549,74.5734,15294.0
2021-03-12 13:20:00,88.16,88.16,88.01,88.07,7811.0,74.5903,74.5903,74.4634,74.5142,7811.0
2021-03-12 13:30:00,88.06,88.07,87.88,87.89,18523.0,74.5057,74.5142,74.3534,74.3619,18523.0
2021-03-12 13:40:00,87.87,87.99,87.8,87.84,19606.0,74.345,74.4465,74.2857,74.3196,19606.0
2021-03-12 13:50:00,87.83,87.83,87.49,87.63,49712.0,74.3111,74.3111,74.0234,74.1419,49712.0
2021-03-12 14:00:00,87.61,87.95,87.61,87.9,16994.0,74.125,74.4126,74.125,74.3703,16994.0
2021-03-12 14:10:00,87.86,88.22,87.85,88.06,34388.0,74.3365,74.6411,74.328,74.5057,34388.0
2021-03-12 14:20:00,88.06,88.23,88.02,88.16,26383.0,74.5057,74.6495,74.4719,74.5903,26383.0
2021-03-12 14:30:00,88.17,88.28,88.08,88.21,28862.0,74.5988,74.6918,74.5226,74.6326,28862.0
2021-03-12 14:40:00,88.2,88.29,88.13,88.13,21088.0,74.6242,74.7003,74.5649,74.5649,21088.0
2021-03-12 14:50:00,88.16,88.49,88.12,88.43,29788.0,74.5903,74.8695,74.5565,74.8188,29788.0
2021-03-12 15:00:00,88.49,88.59,88.38,88.54,33849.0,74.8695,74.9541,74.7765,74.9118,33849.0
2021-03-12 15:10:00,88.54,88.7,88.28,88.67,39389.0,74.9118,75.0472,74.6918,75.0218,39389.0
2021-03-12 15:20:00,88.68,88.71,88.5,88.64,39073.0,75.0303,75.0557,74.878,74.9964,39073.0
2021-03-12 15:30:00,88.67,88.74,88.5,88.7,32392.0,75.0218,75.081,74.878,75.0472,32392.0
2021-03-12 15:40:00,88.7,88.71,88.56,88.69,37657.0,75.0472,75.0557,74.9288,75.0387,37657.0
2021-03-12 15:50:00,88.69,88.88,88.58,88.65,159957.0,75.0387,75.1995,74.9457,75.0049,159957.0
2021-03-15 09:30:00,88.46,89.12,88.38,88.82,73697.0,74.8441,75.4026,74.7765,75.1487,73697.0
2021-03-15 09:40:00,88.75,88.75,87.57,87.59,35264.0,75.0895,75.0895,74.0911,74.1081,35264.0
2021-03-15 09:50:00,87.52,87.7,87.17,87.26,61137.0,74.0488,74.2011,73.7527,73.8288,61137.0
2021-03-15 10:00:00,87.26,87.42,87.02,87.05,39482.0,73.8288,73.9642,73.6258,73.6512,39482.0
2021-03-15 10:10:00,87.04,87.81,86.86,87.74,43398.0,73.6427,74.2942,73.4904,74.235,43398.0
2021-03-15 10:20:00,87.8,88.57,87.71,88.47,47222.0,74.2857,74.9372,74.2096,74.8526,47222.0
2021-03-15 10:30:00,88.44,88.95,88.36,88.77,50337.0,74.8272,75.2587,74.7595,75.1064,50337.0
2021-03-15 10:40:00,88.8,88.84,88.37,88.37,46328.0,75.1318,75.1657,74.768,74.768,46328.0
2021-03-15 10:50:00,88.35,88.67,88.15,88.34,23354.0,74.7511,75.0218,74.5819,74.7426,23354.0
2021-03-15 11:00:00,88.33,88.62,88.11,88.18,27217.0,74.7342,74.9795,74.548,74.6072,27217.0
2021-03-15 11:10:00,88.16,88.19,87.62,87.75,60009.0,74.5903,74.6157,74.1334,74.2434,60009.0
2021-03-15 11:20:00,87.7,87.95,87.49,87.52,20300.0,74.2011,74.4126,74.0234,74.0488,20300.0
2021-03-15 11:30:00,87.56,87.61,87.27,87.39,33061.0,74.0827,74.125,73.8373,73.9388,33061.0
2021-03-15 11:40:00,87.39,87.7,87.25,87.29,24049.0,73.9388,74.2011,73.8204,73.8542,24049.0
2021-03-15 11:50:00,87.26,87.35,87.04,87.09,35121.0,73.8288,73.905,73.6427,73.685,35121.0
2021-03-15 12:00:00,87.04,87.49,87.04,87.29,30087.0,73.6427,74.0234,73.6427,73.8542,30087.0
2021-03-15 12:10:00,87.34,87.68,87.34,87.48,40323.0,73.8965,74.1842,73.8965,74.015,40323.0
2021-03-15 12:20:00,87.51,87.57,87.22,87.28,21109.0,74.0404,74.0911,73.795,73.8458,21109.0
2021-03-15 12:30:00,87.33,87.43,87.15,87.24,13217.0,73.8881,73.9727,73.7358,73.8119,13217.0
2021-03-15 12:40:00,87.27,87.58,87.27,87.53,37527.0,73.8373,74.0996,73.8373,74.0573,37527.0
2021-03-15 12:50:00,87.6,87.81,87.47,87.63,22890.0,74.1165,74.2942,74.0065,74.1419,22890.0
2021-03-15 13:00:00,87.67,87.67,87.44,87.48,15307.0,74.1757,74.1757,73.9811,74.015,15307.0
2021-03-15 13:10:00,87.5,87.87,87.49,87.85,28072.0,74.0319,74.345,74.0234,74.328,28072.0
2021-03-15 13:20:00,87.84,87.96,87.74,87.76,25549.0,74.3196,74.4211,74.235,74.2519,25549.0
2021-03-15 13:30:00,87.79,87.93,87.71,87.71,10941.0,74.2773,74.3957,74.2096,74.2096,10941.0
2021-03-15 13:40:00,87.7,87.8,87.58,87.63,17432.0,74.2011,74.2857,74.0996,74.1419,17432.0
2021-03-15 13:50:00,87.67,87.89,87.67,87.89,12057.0,74.1757,74.3619,74.1757,74.3619,12057.0
2021-03-15 14:00:00,87.87,88.06,87.87,88.06,18450.0,74.345,74.5057,74.345,74.5057,18450.0
2021-03-15 14:10:00,88.1,88.12,87.82,87.99,13933.0,74.5396,74.5565,74.3027,74.4465,13933.0
2021-03-15 14:20:00,87.9,88.01,87.75,87.88,11180.0,74.3703,74.4634,74.2434,74.3534,11180.0
2021-03-15 14:30:00,87.84,87.86,87.61,87.62,13611.0,74.3196,74.3365,74.125,74.1334,13611.0
2021-03-15 14:40:00,87.64,87.78,87.5,87.55,15149.0,74.1504,74.2688,74.0319,74.0742,15149.0
2021-03-15 14:50:00,87.56,87.74,87.56,87.72,17601.0,74.0827,74.235,74.0827,74.218,17601.0
2021-03-15 15:00:00,87.72,87.8,87.68,87.73,18269.0,74.218,74.2857,74.1842,74.2265,18269.0
2021-03-15 15:10:00,87.75,87.79,87.58,87.7,15686.0,74.2434,74.2773,74.0996,74.2011,15686.0
2021-03-15 15:20:00,87.7,87.77,87.62,87.74,21080.0,74.2011,74.2603,74.1334,74.235,21080.0
2021-03-15 15:30:00,87.8,87.96,87.64,87.77,27966.0,74.2857,74.4211,74.1504,74.2603,27966.0
2021-03-15 15:40:00,87.77,87.93,87.72,87.87,53082.0,74.2603,74.3957,74.218,74.345,53082.0
2021-03-15 15:50:00,87.81,88.01,87.66,87.85,135209.0,74.2942,74.4634,74.1673,74.328,135209.0
2021-03-16 09:30:00,86.65,86.78,85.82,86.06,85964.0,73.3127,73.4227,72.6105,72.8136,85964.0
2021-03-16 09:40:00,86.06,86.19,85.13,85.21,80286.0,72.8136,72.9235,72.0267,72.0944,80286.0
2021-03-16 09:50:00,85.15,85.9,85.15,85.43,44814.0,72.0436,72.6782,72.0436,72.2805,44814.0
2021-03-16 10:00:00,85.39,85.49,84.62,84.72,80722.0,72.2467,72.3313,71.5952,71.6798,80722.0
2021-03-16 10:10:00,84.69,85.3,84.65,85.3,29794.0,71.6544,72.1705,71.6206,72.1705,29794.0
2021-03-16 10:20:00,85.31,85.31,84.83,85.05,19526.0,72.179,72.179,71.7729,71.959,19526.0
2021-03-16 10:30:00,85.02,85.4,84.75,84.95,27501.0,71.9336,72.2551,71.7052,71.8744,27501.0
2021-03-16 10:40:00,85.02,85.08,84.66,84.71,42660.0,71.9336,71.9844,71.629,71.6713,42660.0
2021-03-16 10:50:00,84.62,84.88,84.58,84.69,39473.0,71.5952,71.8152,71.5614,71.6544,39473.0
2021-03-16 11:00:00,84.74,85.09,84.58,84.98,30593.0,71.6967,71.9929,71.5614,71.8998,30593.0
2021-03-16 11:10:00,84.99,85.25,84.82,85.13,32022.0,71.9082,72.1282,71.7644,72.0267,32022.0
2021-03-16 11:20:00,85.15,85.27,84.86,84.94,25262.0,72.0436,72.1452,71.7983,71.8659,25262.0
2021-03-16 11:30:00,84.94,85.08,84.82,84.82,19582.0,71.8659,71.9844,71.7644,71.7644,19582.0
2021-03-16 11:40:00,84.86,84.97,84.7,84.9,38144.0,71.7983,71.8913,71.6629,71.8321,38144.0
2021-03-16 11:50:00,84.91,85.18,84.8,85.14,47206.0,71.8406,72.069,71.7475,72.0352,47206.0
2021-03-16 12:00:00,85.11,85.57,85.06,85.41,24009.0,72.0098,72.399,71.9675,72.2636,24009.0
2021-03-16 12:10:00,85.45,85.54,85.35,85.42,20789.0,72.2974,72.3736,72.2128,72.2721,20789.0
2021-03-16 12:20:00,85.43,85.45,85.09,85.21,22040.0,72.2805,72.2974,71.9929,72.0944,22040.0
2021-03-16 12:30:00,85.14,85.56,85.11,85.53,17433.0,72.0352,72.3905,72.0098,72.3651,17433.0
2021-03-16 12:40:00,85.48,85.67,85.42,85.55,17362.0,72.3228,72.4836,72.2721,72.3821,17362.0
2021-03-16 12:50:00,85.59,85.7,85.55,85.61,31259.0,72.4159,72.509,72.3821,72.4328,31259.0
2021-03-16 13:00:00,85.61,85.78,85.56,85.73,30945.0,72.4328,72.5767,72.3905,72.5343,30945.0
2021-03-16 13:10:00,85.73,85.73,85.51,85.51,30527.0,72.5343,72.5343,72.3482,72.3482,30527.0
2021-03-16 13:20:00,85.51,85.54,85.21,85.32,22736.0,72.3482,72.3736,72.0944,72.1875,22736.0
2021-03-16 13:30:00,85.31,85.37,85.2,85.23,17220.0,72.179,72.2298,72.0859,72.1113,17220.0
2021-03-16 13:40:00,85.27,85.4,85.23,85.23,36320.0,72.1452,72.2551,72.1113,72.1113,36320.0
2021-03-16 13:50:00,85.26,85.41,85.2,85.3,20799.0,72.1367,72.2636,72.0859,72.1705,20799.0
2021-03-16 14:00:00,85.27,85.62,85.2,85.55,24701.0,72.1452,72.4413,72.0859,72.3821,24701.0
2021-03-16 14:10:00,85.55,85.58,85.33,85.44,32112.0,72.3821,72.4074,72.1959,72.289,32112.0
2021-03-16 14:20:00,85.39,85.42,85.12,85.22,34531.0,72.2467,72.2721,72.0182,72.1028,34531.0
2021-03-16 14:30:00,85.22,85.45,85.22,85.28,28768.0,72.1028,72.2974,72.1028,72.1536,28768.0
2021-03-16 14:40:00,85.29,85.33,85.0,85.12,56143.0,72.1621,72.1959,71.9167,72.0182,56143.0
2021-03-16 14:50:00,85.13,85.44,85.13,85.39,35084.0,72.0267,72.289,72.0267,72.2467,35084.0
2021-03-16 15:00:00,85.35,85.53,85.3,85.45,27420.0,72.2128,72.3651,72.1705,72.2974,27420.0
2021-03-16 15:10:00,85.48,85.61,85.42,85.47,44984.0,72.3228,72.4328,72.2721,72.3144,44984.0
2021-03-16 15:20:00,85.47,85.57,85.4,85.43,55083.0,72.3144,72.399,72.2551,72.2805,55083.0
2021-03-16 15:30:00,85.46,85.74,85.39,85.48,81237.0,72.3059,72.5428,72.2467,72.3228,81237.0
2021-03-16 15:40:00,85.48,85.61,85.12,85.25,90330.0,72.3228,72.4328,72.0182,72.1282,90330.0
2021-03-16 15:50:00,85.2,85.26,84.89,84.92,314262.0,72.0859,72.1367,71.8236,71.849,314262.0
2021-03-17 09:30:00,84.95,85.58,84.58,85.35,68104.0,71.8744,72.4074,71.5614,72.2128,68104.0
2021-03-17 09:40:00,85.36,85.45,84.74,84.74,14286.0,72.2213,72.2974,71.6967,71.6967,14286.0
2021-03-17 09:50:00,84.75,85.04,84.65,85.02,15996.0,71.7052,71.9506,71.6206,71.9336,15996.0
2021-03-17 10:00:00,84.97,85.29,84.94,85.24,37559.0,71.8913,72.1621,71.8659,72.1198,37559.0
2021-03-17 10:10:00,85.34,85.4,85.0,85.0,18308.0,72.2044,72.2551,71.9167,71.9167,18308.0
2021-03-17 10:20:00,85.02,85.02,84.45,84.81,42455.0,71.9336,71.9336,71.4514,71.756,42455.0
2021-03-17 10:30:00,84.74,84.86,83.92,83.96,41944.0,71.6967,71.7983,71.0029,71.0368,41944.0
2021-03-17 10:40:00,83.94,84.04,83.65,84.01,49664.0,71.0199,71.1045,70.7745,71.0791,49664.0
2021-03-17 10:50:00,83.98,84.57,83.98,84.43,33550.0,71.0537,71.5529,71.0537,71.4344,33550.0
2021-03-17 11:00:00,84.44,84.66,84.27,84.38,16440.0,71.4429,71.629,71.2991,71.3921,16440.0
2021-03-17 11:10:00,84.39,84.54,84.14,84.19,13101.0,71.4006,71.5275,71.1891,71.2314,13101.0
2021-03-17 11:20:00,84.22,84.33,84.03,84.05,18456.0,71.2568,71.3498,71.096,71.1129,18456.0
2021-03-17 11:30:00,84.06,84.46,84.04,84.31,28470.0,71.1214,71.4598,71.1045,71.3329,28470.0
2021-03-17 11:40:00,84.32,84.63,84.25,84.41,125279.0,71.3414,71.6037,71.2822,71.4175,125279.0
2021-03-17 11:50:00,84.4,84.45,84.14,84.18,18801.0,71.4091,71.4514,71.1891,71.2229,18801.0
2021-03-17 12:00:00,84.25,84.56,84.25,84.51,20500.0,71.2822,71.5444,71.2822,71.5021,20500.0
2021-03-17 12:10:00,84.51,84.51,83.96,84.02,22435.0,71.5021,71.5021,71.0368,71.0876,22435.0
2021-03-17 12:20:00,84.01,84.14,83.88,84.03,31298.0,71.0791,71.1891,70.9691,71.096,31298.0
2021-03-17 12:30:00,84.02,84.22,83.95,84.22,21825.0,71.0876,71.2568,71.0283,71.2568,21825.0
2021-03-17 12:40:00,84.19,84.2,84.01,84.13,17015.0,71.2314,71.2398,71.0791,71.1806,17015.0
2021-03-17 12:50:00,84.14,84.19,83.95,84.07,34576.0,71.1891,71.2314,71.0283,71.1299,34576.0
2021-03-17 13:00:00,84.08,84.17,84.03,84.08,20580.0,71.1383,71.2145,71.096,71.1383,20580.0
2021-03-17 13:10:00,84.1,84.1,83.88,83.93,20067.0,71.1552,71.1552,70.9691,71.0114,20067.0
2021-03-17 13:20:00,83.92,84.15,83.84,84.15,18855.0,71.0029,71.1975,70.9353,71.1975,18855.0
2021-03-17 13:30:00,84.14,84.57,84.12,84.51,20014.0,71.1891,71.5529,71.1722,71.5021,20014.0
2021-03-17 13:40:00,84.51,84.89,84.49,84.8,29077.0,71.5021,71.8236,71.4852,71.7475,29077.0
2021-03-17 13:50:00,84.81,84.89,84.66,84.72,16473.0,71.756,71.8236,71.629,71.6798,16473.0
2021-03-17 14:00:00,84.76,85.32,84.74,85.32,40094.0,71.7137,72.1875,71.6967,72.1875,40094.0
2021-03-17 14:10:00,85.34,85.72,85.09,85.17,54320.0,72.2044,72.5259,71.9929,72.0605,54320.0
2021-03-17 14:20:00,85.15,85.15,84.83,84.88,27510.0,72.0436,72.0436,71.7729,71.8152,27510.0
2021-03-17 14:30:00,84.85,85.24,84.71,85.17,21943.0,71.7898,72.1198,71.6713,72.0605,21943.0
2021-03-17 14:40:00,85.13,85.39,85.13,85.28,35204.0,72.0267,72.2467,72.0267,72.1536,35204.0
2021-03-17 14:50:00,85.26,85.39,84.96,84.97,23464.0,72.1367,72.2467,71.8829,71.8913,23464.0
2021-03-17 15:00:00,84.98,85.0,84.8,84.89,19153.0,71.8998,71.9167,71.7475,71.8236,19153.0
2021-03-17 15:10:00,84.87,84.93,84.68,84.76,66982.0,71.8067,71.8575,71.646,71.7137,66982.0
2021-03-17 15:20:00,84.77,84.86,84.7,84.85,34608.0,71.7221,71.7983,71.6629,71.7898,34608.0
2021-03-17 15:30:00,84.84,85.21,84.82,85.04,56830.0,71.7813,72.0944,71.7644,71.9506,56830.0
2021-03-17 15:40:00,85.07,85.16,84.77,84.97,73324.0,71.9759,72.0521,71.7221,71.8913,73324.0
2021-03-17 15:50:00,84.95,85.52,84.94,85.47,204117.0,71.8744,72.3567,71.8659,72.3144,204117.0
2021-03-18 09:30:00,84.67,85.17,84.26,84.54,118542.0,71.6375,72.0605,71.2906,71.5275,118542.0
2021-03-18 09:40:00,84.54,84.54,83.94,84.16,35040.0,71.5275,71.5275,71.0199,71.206,35040.0
2021-03-18 09:50:00,84.16,84.56,83.76,84.56,45469.0,71.206,71.5444,70.8676,71.5444,45469.0
2021-03-18 10:00:00,84.58,84.63,84.05,84.21,37660.0,71.5614,71.6037,71.1129,71.2483,37660.0
2021-03-18 10:10:00,84.17,84.24,83.9,83.97,27287.0,71.2145,71.2737,70.986,71.0452,27287.0
2021-03-18 10:20:00,84.0,84.41,83.98,84.28,40284.0,71.0706,71.4175,71.0537,71.3075,40284.0
2021-03-18 10:30:00,84.31,84.48,84.13,84.28,31636.0,71.3329,71.4767,71.1806,71.3075,31636.0
2021-03-18 10:40:00,84.26,84.41,84.12,84.2,40163.0,71.2906,71.4175,71.1722,71.2398,40163.0
2021-03-18 10:50:00,84.21,84.27,83.93,84.23,63425.0,71.2483,71.2991,71.0114,71.2652,63425.0
2021-03-18 11:00:00,84.22,84.75,84.04,84.66,45561.0,71.2568,71.7052,71.1045,71.629,45561.0
2021-03-18 11:10:00,84.67,85.19,84.44,84.49,163999.0,71.6375,72.0775,71.4429,71.4852,163999.0
2021-03-18 11:20:00,84.46,84.67,84.36,84.41,18703.0,71.4598,71.6375,71.3752,71.4175,18703.0
2021-03-18 11:30:00,84.39,84.82,84.35,84.43,30083.0,71.4006,71.7644,71.3668,71.4344,30083.0
2021-03-18 11:40:00,84.44,84.54,84.18,84.33,28872.0,71.4429,71.5275,71.2229,71.3498,28872.0
2021-03-18 11:50:00,84.37,84.47,84.24,84.33,22076.0,71.3837,71.4683,71.2737,71.3498,22076.0
2021-03-18 12:00:00,84.37,84.65,84.37,84.42,16778.0,71.3837,71.6206,71.3837,71.426,16778.0
2021-03-18 12:10:00,84.42,84.57,84.27,84.31,20156.0,71.426,71.5529,71.2991,71.3329,20156.0
2021-03-18 12:20:00,84.32,84.46,84.07,84.33,27002.0,71.3414,71.4598,71.1299,71.3498,27002.0
2021-03-18 12:30:00,84.33,84.39,84.13,84.26,24895.0,71.3498,71.4006,71.1806,71.2906,24895.0
2021-03-18 12:40:00,84.29,84.33,83.86,83.91,22126.0,71.316,71.3498,70.9522,70.9945,22126.0
2021-03-18 12:50:00,83.88,83.88,83.44,83.64,52825.0,70.9691,70.9691,70.5968,70.766,52825.0
2021-03-18 13:00:00,83.6,83.87,83.56,83.8,29868.0,70.7322,70.9606,70.6984,70.9014,29868.0
2021-03-18 13:10:00,83.8,84.0,83.73,83.97,37155.0,70.9014,71.0706,70.8422,71.0452,37155.0
2021-03-18 13:20:00,83.97,84.34,83.96,84.27,31686.0,71.0452,71.3583,71.0368,71.2991,31686.0
2021-03-18 13:30:00,84.24,84.73,84.14,84.73,51354.0,71.2737,71.6883,71.1891,71.6883,51354.0
2021-03-18 13:40:00,84.72,84.83,84.36,84.38,29997.0,71.6798,71.7729,71.3752,71.3921,29997.0
2021-03-18 13:50:00,84.42,84.48,84.16,84.21,56440.0,71.426,71.4767,71.206,71.2483,56440.0
2021-03-18 14:00:00,84.25,84.27,83.81,83.87,27747.0,71.2822,71.2991,70.9099,70.9606,27747.0
2021-03-18 14:10:00,83.87,83.99,83.57,83.59,30443.0,70.9606,71.0622,70.7068,70.7237,30443.0
2021-03-18 14:20:00,83.58,83.73,83.38,83.44,58982.0,70.7153,70.8422,70.5461,70.5968,58982.0
2021-03-18 14:30:00,83.49,83.63,83.09,83.15,39418.0,70.6391,70.7576,70.3007,70.3515,39418.0
2021-03-18 14:40:00,83.15,83.35,82.88,83.28,45356.0,70.3515,70.5207,70.123,70.4615,45356.0
2021-03-18 14:50:00,83.3,83.35,82.95,83.2,35661.0,70.4784,70.5207,70.1822,70.3938,35661.0
2021-03-18 15:00:00,83.18,83.21,82.5,82.55,74318.0,70.3768,70.4022,69.8015,69.8438,74318.0
2021-03-18 15:10:00,82.55,82.68,81.94,82.12,95628.0,69.8438,69.9538,69.3277,69.48,95628.0
2021-03-18 15:20:00,82.19,82.23,81.71,82.22,125578.0,69.5392,69.5731,69.1331,69.5646,125578.0
2021-03-18 15:30:00,82.24,82.24,81.57,81.67,60073.0,69.5815,69.5815,69.0147,69.0993,60073.0
2021-03-18 15:40:00,81.67,81.72,81.3,81.47,88576.0,69.0993,69.1416,68.7862,68.9301,88576.0
2021-03-18 15:50:00,81.45,81.79,81.34,81.4,280697.0,68.9131,69.2008,68.8201,68.8708,280697.0
2021-03-19 09:30:00,81.64,82.19,81.23,81.28,471604.0,69.0739,69.5392,68.727,68.7693,471604.0
2021-03-19 09:40:00,81.17,81.24,80.61,80.65,47835.0,68.6762,68.7355,68.2024,68.2363,47835.0
2021-03-19 09:50:00,80.8,81.88,80.78,81.73,37180.0,68.3632,69.2769,68.3463,69.15,37180.0
2021-03-19 10:00:00,81.71,81.88,81.2,81.48,27581.0,69.1331,69.2769,68.7016,68.9385,27581.0
2021-03-19 10:10:00,81.54,82.06,81.31,82.01,19780.0,68.9893,69.4292,68.7947,69.3869,19780.0
2021-03-19 10:20:00,82.03,82.03,81.68,81.77,23501.0,69.4039,69.4039,69.1077,69.1839,23501.0
2021-03-19 10:30:00,81.85,81.97,81.43,81.85,23810.0,69.2516,69.3531,68.8962,69.2516,23810.0
2021-03-19 10:40:00,81.76,82.21,81.76,82.05,22042.0,69.1754,69.5561,69.1754,69.4208,22042.0
2021-03-19 10:50:00,82.04,82.5,82.04,82.46,22335.0,69.4123,69.8015,69.4123,69.7677,22335.0
2021-03-19 11:00:00,82.44,82.65,82.28,82.54,28265.0,69.7507,69.9284,69.6154,69.8354,28265.0
2021-03-19 11:10:00,82.55,82.86,82.46,82.77,26845.0,69.8438,70.1061,69.7677,70.03,26845.0
2021-03-19 11:20:00,82.73,82.82,82.44,82.66,15762.0,69.9961,70.0723,69.7507,69.9369,15762.0
2021-03-19 11:30:00,82.69,83.01,82.65,83.01,22225.0,69.9623,70.233,69.9284,70.233,22225.0
2021-03-19 11:40:00,83.03,83.04,82.69,82.75,18537.0,70.2499,70.2584,69.9623,70.013,18537.0
2021-03-19 11:50:00,82.73,82.98,82.73,82.96,15404.0,69.9961,70.2076,69.9961,70.1907,15404.0
2021-03-19 12:00:00,82.97,83.3,82.95,83.1,37185.0,70.1992,70.4784,70.1822,70.3092,37185.0
2021-03-19 12:10:00,83.07,83.52,83.01,83.38,33996.0,70.2838,70.6645,70.233,70.5461,33996.0
2021-03-19 12:20:00,83.29,83.54,83.25,83.41,24859.0,70.4699,70.6814,70.4361,70.5714,24859.0
2021-03-19 12:30:00,83.39,83.47,83.08,83.33,30370.0,70.5545,70.6222,70.2922,70.5038,30370.0
2021-03-19 12:40:00,83.33,83.48,83.25,83.29,13726.0,70.5038,70.6307,70.4361,70.4699,13726.0
2021-03-19 12:50:00,83.26,83.26,82.99,83.07,43569.0,70.4445,70.4445,70.2161,70.2838,43569.0
2021-03-19 13:00:00,83.08,83.08,82.81,82.93,28695.0,70.2922,70.2922,70.0638,70.1653,28695.0
2021-03-19 13:10:00,82.92,82.99,82.83,82.95,21099.0,70.1569,70.2161,70.0807,70.1822,21099.0
2021-03-19 13:20:00,82.95,83.02,82.69,82.74,24671.0,70.1822,70.2415,69.9623,70.0046,24671.0
2021-03-19 13:30:00,82.75,82.94,82.55,82.9,33541.0,70.013,70.1738,69.8438,70.1399,33541.0
2021-03-19 13:40:00,82.96,83.1,82.9,82.96,20429.0,70.1907,70.3092,70.1399,70.1907,20429.0
2021-03-19 13:50:00,82.96,83.08,82.88,83.0,14614.0,70.1907,70.2922,70.123,70.2246,14614.0
2021-03-19 14:00:00,83.03,83.12,82.87,82.87,21471.0,70.2499,70.3261,70.1146,70.1146,21471.0
2021-03-19 14:10:00,82.88,82.96,82.77,82.77,24762.0,70.123,70.1907,70.03,70.03,24762.0
2021-03-19 14:20:00,82.8,82.85,82.66,82.7,18348.0,70.0553,70.0976,69.9369,69.9707,18348.0
2021-03-19 14:30:00,82.67,82.76,82.56,82.61,36530.0,69.9453,70.0215,69.8523,69.8946,36530.0
2021-03-19 14:40:00,82.6,82.83,82.59,82.67,35596.0,69.8861,70.0807,69.8777,69.9453,35596.0
2021-03-19 14:50:00,82.68,82.93,82.54,82.92,29876.0,69.9538,70.1653,69.8354,70.1569,29876.0
2021-03-19 15:00:00,82.93,82.93,82.55,82.58,36121.0,70.1653,70.1653,69.8438,69.8692,36121.0
2021-03-19 15:10:00,82.57,82.71,82.5,82.56,63699.0,69.8607,69.9792,69.8015,69.8523,63699.0
2021-03-19 15:20:00,82.58,82.69,82.43,82.69,61484.0,69.8692,69.9623,69.7423,69.9623,61484.0
2021-03-19 15:30:00,82.7,83.06,82.66,82.67,91785.0,69.9707,70.2753,69.9369,69.9453,91785.0
2021-03-19 15:40:00,82.67,82.67,82.12,82.13,147925.0,69.9453,69.9453,69.48,69.4885,147925.0
2021-03-19 15:50:00,82.17,82.46,81.94,82.25,514413.0,69.5223,69.7677,69.3277,69.59,514413.0
2021-03-22 09:30:00,81.41,81.66,80.57,81.08,128851.0,68.8793,69.0908,68.1686,68.6001,128851.0
2021-03-22 09:40:00,81.11,81.66,80.86,81.63,49253.0,68.6255,69.0908,68.4139,69.0654,49253.0
2021-03-22 09:50:00,81.59,81.94,81.41,81.54,32630.0,69.0316,69.3277,68.8793,68.9893,32630.0
2021-03-22 10:00:00,81.48,81.75,81.17,81.2,45875.0,68.9385,69.167,68.6762,68.7016,45875.0
2021-03-22 10:10:00,81.26,81.37,81.11,81.34,16564.0,68.7524,68.8454,68.6255,68.8201,16564.0
2021-03-22 10:20:00,81.35,81.4,81.04,81.23,30050.0,68.8285,68.8708,68.5662,68.727,30050.0
2021-03-22 10:30:00,81.2,81.2,80.96,81.18,20618.0,68.7016,68.7016,68.4986,68.6847,20618.0
2021-03-22 10:40:00,81.17,81.49,81.04,81.35,28017.0,68.6762,68.947,68.5662,68.8285,28017.0
2021-03-22 10:50:00,81.44,81.66,81.28,81.39,30935.0,68.9047,69.0908,68.7693,68.8624,30935.0
2021-03-22 11:00:00,81.38,81.38,80.49,80.51,51267.0,68.8539,68.8539,68.1009,68.1178,51267.0
2021-03-22 11:10:00,80.47,80.55,80.36,80.52,46411.0,68.084,68.1517,67.9909,68.1263,46411.0
2021-03-22 11:20:00,80.5,80.89,80.49,80.83,42689.0,68.1094,68.4393,68.1009,68.3886,42689.0
2021-03-22 11:30:00,80.92,81.31,80.84,81.22,33412.0,68.4647,68.7947,68.397,68.7185,33412.0
2021-03-22 11:40:00,81.22,81.49,81.09,81.28,23253.0,68.7185,68.947,68.6085,68.7693,23253.0
2021-03-22 11:50:00,81.26,81.46,81.25,81.41,17484.0,68.7524,68.9216,68.7439,68.8793,17484.0
2021-03-22 12:00:00,81.4,81.49,81.28,81.34,15504.0,68.8708,68.947,68.7693,68.8201,15504.0
2021-03-22 12:10:00,81.33,81.35,81.1,81.27,20881.0,68.8116,68.8285,68.617,68.7608,20881.0
2021-03-22 12:20:00,81.28,81.28,80.64,80.75,49019.0,68.7693,68.7693,68.2278,68.3209,49019.0
2021-03-22 12:30:00,80.76,80.82,80.53,80.74,32058.0,68.3293,68.3801,68.1347,68.3124,32058.0
2021-03-22 12:40:00,80.72,80.84,80.52,80.84,27736.0,68.2955,68.397,68.1263,68.397,27736.0
2021-03-22 12:50:00,80.8,80.83,80.7,80.78,22946.0,68.3632,68.3886,68.2786,68.3463,22946.0
2021-03-22 13:00:00,80.77,80.98,80.69,80.9,19382.0,68.3378,68.5155,68.2701,68.4478,19382.0
2021-03-22 13:10:00,80.92,81.34,80.91,81.34,16850.0,68.4647,68.8201,68.4562,68.8201,16850.0
2021-03-22 13:20:00,81.33,81.38,81.1,81.34,24573.0,68.8116,68.8539,68.617,68.8201,24573.0
2021-03-22 13:30:00,81.35,81.38,81.22,81.25,19444.0,68.8285,68.8539,68.7185,68.7439,19444.0
2021-03-22 13:40:00,81.29,81.38,81.12,81.15,16932.0,68.7778,68.8539,68.6339,68.6593,16932.0
2021-03-22 13:50:00,81.13,81.45,81.08,81.42,15851.0,68.6424,68.9131,68.6001,68.8877,15851.0
2021-03-22 14:00:00,81.41,81.64,81.3,81.64,16595.0,68.8793,69.0739,68.7862,69.0739,16595.0
2021-03-22 14:10:00,81.65,81.65,81.35,81.35,17733.0,69.0823,69.0823,68.8285,68.8285,17733.0
2021-03-22 14:20:00,81.34,81.44,81.26,81.34,15769.0,68.8201,68.9047,68.7524,68.8201,15769.0
2021-03-22 14:30:00,81.35,81.5,81.33,81.47,33183.0,68.8285,68.9554,68.8116,68.9301,33183.0
2021-03-22 14:40:00,81.5,81.59,81.34,81.48,22730.0,68.9554,69.0316,68.8201,68.9385,22730.0
2021-03-22 14:50:00,81.49,81.57,81.4,81.44,19012.0,68.947,69.0147,68.8708,68.9047,19012.0
2021-03-22 15:00:00,81.46,81.49,81.31,81.38,18960.0,68.9216,68.947,68.7947,68.8539,18960.0
2021-03-22 15:10:00,81.39,81.49,81.24,81.26,27645.0,68.8624,68.947,68.7355,68.7524,27645.0
2021-03-22 15:20:00,81.23,81.35,81.21,81.32,28682.0,68.727,68.8285,68.7101,68.8031,28682.0
2021-03-22 15:30:00,81.31,81.38,80.98,81.21,50432.0,68.7947,68.8539,68.5155,68.7101,50432.0
2021-03-22 15:40:00,81.19,81.23,80.63,80.67,101707.0,68.6931,68.727,68.2193,68.2532,101707.0
2021-03-22 15:50:00,80.66,80.86,80.49,80.52,279043.0,68.2447,68.4139,68.1009,68.1263,279043.0
2021-03-23 09:30:00,79.12,79.19,77.72,78.8,185450.0,66.9418,67.001,65.7573,66.671,185450.0
2021-03-23 09:40:00,78.81,79.55,78.46,79.28,67515.0,66.6795,67.3056,66.3834,67.0771,67515.0
2021-03-23 09:50:00,79.17,79.78,79.16,79.74,68824.0,66.9841,67.5002,66.9756,67.4663,68824.0
2021-03-23 10:00:00,79.8,79.89,79.55,79.73,51193.0,67.5171,67.5932,67.3056,67.4579,51193.0
2021-03-23 10:10:00,79.76,80.25,79.67,80.25,41464.0,67.4833,67.8978,67.4071,67.8978,41464.0
2021-03-23 10:20:00,80.27,80.27,79.87,80.02,33631.0,67.9148,67.9148,67.5763,67.7032,33631.0
2021-03-23 10:30:00,79.98,79.98,79.41,79.63,50913.0,67.6694,67.6694,67.1871,67.3733,50913.0
2021-03-23 10:40:00,79.64,79.7,79.46,79.61,32381.0,67.3817,67.4325,67.2294,67.3563,32381.0
2021-03-23 10:50:00,79.61,79.61,78.87,78.93,50423.0,67.3563,67.3563,66.7302,66.781,50423.0
2021-03-23 11:00:00,78.87,79.2,78.83,79.1,38837.0,66.7302,67.0095,66.6964,66.9248,38837.0
2021-03-23 11:10:00,79.08,80.06,79.06,80.05,58385.0,66.9079,67.7371,66.891,67.7286,58385.0
2021-03-23 11:20:00,80.04,80.05,79.73,79.81,36321.0,67.7202,67.7286,67.4579,67.5256,36321.0
2021-03-23 11:30:00,79.83,79.93,79.68,79.85,27980.0,67.5425,67.6271,67.4156,67.5594,27980.0
2021-03-23 11:40:00,79.87,79.87,79.59,79.79,24182.0,67.5763,67.5763,67.3394,67.5086,24182.0
2021-03-23 11:50:00,79.79,80.08,79.59,80.08,26877.0,67.5086,67.754,67.3394,67.754,26877.0
2021-03-23 12:00:00,80.04,80.3,79.93,80.2,52141.0,67.7202,67.9401,67.6271,67.8555,52141.0
2021-03-23 12:10:00,80.15,80.45,80.07,80.41,33381.0,67.8132,68.0671,67.7455,68.0332,33381.0
2021-03-23 12:20:00,80.44,80.5,80.34,80.48,30380.0,68.0586,68.1094,67.974,68.0924,30380.0
2021-03-23 12:30:00,80.48,80.7,80.45,80.65,32667.0,68.0924,68.2786,68.0671,68.2363,32667.0
2021-03-23 12:40:00,80.7,80.84,80.64,80.76,26739.0,68.2786,68.397,68.2278,68.3293,26739.0
2021-03-23 12:50:00,80.75,80.85,80.62,80.64,25073.0,68.3209,68.4055,68.2109,68.2278,25073.0
2021-03-23 13:00:00,80.65,80.86,80.63,80.63,53144.0,68.2363,68.4139,68.2193,68.2193,53144.0
2021-03-23 13:10:00,80.64,80.78,80.48,80.71,22579.0,68.2278,68.3463,68.0924,68.287,22579.0
2021-03-23 13:20:00,80.68,80.79,80.53,80.72,25341.0,68.2616,68.3547,68.1347,68.2955,25341.0
2021-03-23 13:30:00,80.72,80.74,80.27,80.36,39399.0,68.2955,68.3124,67.9148,67.9909,39399.0
2021-03-23 13:40:00,80.33,80.34,79.98,80.15,27646.0,67.9655,67.974,67.6694,67.8132,27646.0
2021-03-23 13:50:00,80.13,80.13,79.79,79.94,52868.0,67.7963,67.7963,67.5086,67.6356,52868.0
2021-03-23 14:00:00,79.94,79.94,79.42,79.48,57055.0,67.6356,67.6356,67.1956,67.2464,57055.0
2021-03-23 14:10:00,79.48,79.49,78.98,78.98,54387.0,67.2464,67.2548,66.8233,66.8233,54387.0
2021-03-23 14:20:00,79.0,79.21,78.9,78.94,54616.0,66.8402,67.0179,66.7556,66.7895,54616.0
2021-03-23 14:30:00,78.94,78.99,78.67,78.75,70605.0,66.7895,66.8318,66.561,66.6287,70605.0
2021-03-23 14:40:00,78.76,78.77,78.37,78.7,63078.0,66.6372,66.6456,66.3072,66.5864,63078.0
2021-03-23 14:50:00,78.69,78.78,78.53,78.57,49834.0,66.578,66.6541,66.4426,66.4764,49834.0
2021-03-23 15:00:00,78.63,79.28,78.61,79.11,46434.0,66.5272,67.0771,66.5103,66.9333,46434.0
2021-03-23 15:10:00,79.14,79.58,79.02,79.4,73473.0,66.9587,67.331,66.8572,67.1787,73473.0
2021-03-23 15:20:00,79.39,79.4,79.03,79.18,72168.0,67.1702,67.1787,66.8656,66.9925,72168.0
2021-03-23 15:30:00,79.17,79.17,78.79,78.84,97883.0,66.9841,66.9841,66.6626,66.7049,97883.0
2021-03-23 15:40:00,78.82,79.12,78.8,78.98,98113.0,66.6879,66.9418,66.671,66.8233,98113.0
2021-03-23 15:50:00,78.97,79.25,78.79,78.98,250784.0,66.8149,67.0518,66.6626,66.8233,250784.0
2021-03-24 09:30:00,80.47,81.57,80.33,81.57,115991.0,68.084,69.0147,67.9655,69.0147,115991.0
2021-03-24 09:40:00,81.5,81.75,81.2,81.54,34160.0,68.9554,69.167,68.7016,68.9893,34160.0
2021-03-24 09:50:00,81.56,81.6,80.88,81.13,71521.0,69.0062,69.04,68.4309,68.6424,71521.0
2021-03-24 10:00:00,81.1,81.48,81.1,81.2,50696.0,68.617,68.9385,68.617,68.7016,50696.0
2021-03-24 10:10:00,81.17,81.66,81.17,81.56,22360.0,68.6762,69.0908,68.6762,69.0062,22360.0
2021-03-24 10:20:00,81.58,82.0,81.57,81.63,39743.0,69.0231,69.3785,69.0147,69.0654,39743.0
2021-03-24 10:30:00,81.55,81.55,81.24,81.31,47386.0,68.9977,68.9977,68.7355,68.7947,47386.0
2021-03-24 10:40:00,81.31,81.74,81.3,81.67,45817.0,68.7947,69.1585,68.7862,69.0993,45817.0
2021-03-24 10:50:00,81.67,82.06,81.66,81.76,63014.0,69.0993,69.4292,69.0908,69.1754,63014.0
2021-03-24 11:00:00,81.78,81.81,81.53,81.59,50258.0,69.1923,69.2177,68.9808,69.0316,50258.0
2021-03-24 11:10:00,81.64,81.68,81.15,81.28,53429.0,69.0739,69.1077,68.6593,68.7693,53429.0
2021-03-24 11:20:00,81.27,81.49,81.15,81.18,54838.0,68.7608,68.947,68.6593,68.6847,54838.0
2021-03-24 11:30:00,81.19,81.46,81.15,81.25,54879.0,68.6931,68.9216,68.6593,68.7439,54879.0
2021-03-24 11:40:00,81.25,81.31,80.9,80.97,49762.0,68.7439,68.7947,68.4478,68.507,49762.0
2021-03-24 11:50:00,80.98,81.04,80.71,80.83,45103.0,68.5155,68.5662,68.287,68.3886,45103.0
2021-03-24 12:00:00,80.84,81.39,80.78,81.38,29296.0,68.397,68.8624,68.3463,68.8539,29296.0
2021-03-24 12:10:00,81.39,81.61,81.39,81.47,22724.0,68.8624,69.0485,68.8624,68.9301,22724.0
2021-03-24 12:20:00,81.48,81.85,81.41,81.63,39304.0,68.9385,69.2516,68.8793,69.0654,39304.0
2021-03-24 12:30:00,81.64,81.74,81.41,81.68,27640.0,69.0739,69.1585,68.8793,69.1077,27640.0
2021-03-24 12:40:00,81.72,81.79,81.63,81.67,25753.0,69.1416,69.2008,69.0654,69.0993,25753.0
2021-03-24 12:50:00,81.69,81.73,81.54,81.59,27025.0,69.1162,69.15,68.9893,69.0316,27025.0
2021-03-24 13:00:00,81.61,81.7,81.46,81.66,21326.0,69.0485,69.1246,68.9216,69.0908,21326.0
2021-03-24 13:10:00,81.69,81.71,81.31,81.4,38411.0,69.1162,69.1331,68.7947,68.8708,38411.0
2021-03-24 13:20:00,81.38,81.41,81.22,81.37,36041.0,68.8539,68.8793,68.7185,68.8454,36041.0
2021-03-24 13:30:00,81.35,81.88,81.35,81.79,42921.0,68.8285,69.2769,68.8285,69.2008,42921.0
2021-03-24 13:40:00,81.76,81.82,81.38,81.82,24268.0,69.1754,69.2262,68.8539,69.2262,24268.0
2021-03-24 13:50:00,81.84,82.01,81.82,81.97,25311.0,69.2431,69.3869,69.2262,69.3531,25311.0
2021-03-24 14:00:00,82.03,82.22,81.98,82.15,35217.0,69.4039,69.5646,69.3616,69.5054,35217.0
2021-03-24 14:10:00,82.16,82.19,81.81,82.02,56760.0,69.5138,69.5392,69.2177,69.3954,56760.0
2021-03-24 14:20:00,82.0,82.24,82.0,82.21,51073.0,69.3785,69.5815,69.3785,69.5561,51073.0
2021-03-24 14:30:00,82.18,82.18,81.75,81.81,44681.0,69.5308,69.5308,69.167,69.2177,44681.0
2021-03-24 14:40:00,81.84,81.92,81.53,81.87,40695.0,69.2431,69.3108,68.9808,69.2685,40695.0
2021-03-24 14:50:00,81.85,81.85,81.5,81.57,39849.0,69.2516,69.2516,68.9554,69.0147,39849.0
2021-03-24 15:00:00,81.58,81.88,81.54,81.73,46127.0,69.0231,69.2769,68.9893,69.15,46127.0
2021-03-24 15:10:00,81.74,82.26,81.67,82.19,61181.0,69.1585,69.5985,69.0993,69.5392,61181.0
2021-03-24 15:20:00,82.15,82.17,81.68,81.82,55765.0,69.5054,69.5223,69.1077,69.2262,55765.0
2021-03-24 15:30:00,81.83,81.88,81.34,81.61,88301.0,69.2346,69.2769,68.8201,69.0485,88301.0
2021-03-24 15:40:00,81.66,82.17,81.61,81.98,154455.0,69.0908,69.5223,69.0485,69.3616,154455.0
2021-03-24 15:50:00,82.01,82.1,81.82,82.02,306075.0,69.3869,69.4631,69.2262,69.3954,306075.0
2021-03-25 09:30:00,80.78,80.95,79.68,79.72,122597.0,68.3463,68.4901,67.4156,67.4494,122597.0
2021-03-25 09:40:00,79.64,80.05,79.6,79.79,46763.0,67.3817,67.7286,67.3479,67.5086,46763.0
2021-03-25 09:50:00,79.78,79.78,79.13,79.74,51414.0,67.5002,67.5002,66.9502,67.4663,51414.0
2021-03-25 10:00:00,79.7,80.47,79.66,80.34,55082.0,67.4325,68.084,67.3986,67.974,55082.0
2021-03-25 10:10:00,80.37,80.48,79.66,79.69,42325.0,67.9994,68.0924,67.3986,67.424,42325.0
2021-03-25 10:20:00,79.68,80.55,79.47,80.45,69979.0,67.4156,68.1517,67.2379,68.0671,69979.0
2021-03-25 10:30:00,80.45,80.96,80.45,80.75,69471.0,68.0671,68.4986,68.0671,68.3209,69471.0
2021-03-25 10:40:00,80.71,80.71,79.92,79.99,33636.0,68.287,68.287,67.6186,67.6779,33636.0
2021-03-25 10:50:00,79.97,79.97,79.61,79.82,57845.0,67.6609,67.6609,67.3563,67.534,57845.0
2021-03-25 11:00:00,79.83,79.83,79.38,79.61,25418.0,67.5425,67.5425,67.1617,67.3563,25418.0
2021-03-25 11:10:00,79.62,80.29,79.52,80.29,49847.0,67.3648,67.9317,67.2802,67.9317,49847.0
2021-03-25 11:20:00,80.29,80.62,80.21,80.62,27898.0,67.9317,68.2109,67.864,68.2109,27898.0
2021-03-25 11:30:00,80.59,80.97,80.49,80.94,51236.0,68.1855,68.507,68.1009,68.4816,51236.0
2021-03-25 11:40:00,80.95,81.09,80.88,81.01,31698.0,68.4901,68.6085,68.4309,68.5409,31698.0
2021-03-25 11:50:00,80.99,81.7,80.93,81.52,84939.0,68.5239,69.1246,68.4732,68.9724,84939.0
2021-03-25 12:00:00,81.54,81.65,81.43,81.48,42624.0,68.9893,69.0823,68.8962,68.9385,42624.0
2021-03-25 12:10:00,81.5,81.89,81.49,81.85,24350.0,68.9554,69.2854,68.947,69.2516,24350.0
2021-03-25 12:20:00,81.85,81.9,81.71,81.79,26830.0,69.2516,69.2939,69.1331,69.2008,26830.0
2021-03-25 12:30:00,81.81,82.01,81.75,82.0,19099.0,69.2177,69.3869,69.167,69.3785,19099.0
2021-03-25 12:40:00,82.02,82.28,81.93,82.24,23697.0,69.3954,69.6154,69.3192,69.5815,23697.0
2021-03-25 12:50:00,82.23,82.27,81.84,81.88,36300.0,69.5731,69.6069,69.2431,69.2769,36300.0
2021-03-25 13:00:00,81.88,81.95,81.58,81.87,45301.0,69.2769,69.3362,69.0231,69.2685,45301.0
2021-03-25 13:10:00,81.9,82.08,81.81,82.07,17253.0,69.2939,69.4462,69.2177,69.4377,17253.0
2021-03-25 13:20:00,82.1,82.1,81.41,81.43,22658.0,69.4631,69.4631,68.8793,68.8962,22658.0
2021-03-25 13:30:00,81.43,81.47,81.21,81.45,48706.0,68.8962,68.9301,68.7101,68.9131,48706.0
2021-03-25 13:40:00,81.41,81.8,81.41,81.63,37575.0,68.8793,69.2093,68.8793,69.0654,37575.0
2021-03-25 13:50:00,81.63,81.76,81.47,81.48,26366.0,69.0654,69.1754,68.9301,68.9385,26366.0
2021-03-25 14:00:00,81.47,81.72,81.39,81.66,11590.0,68.9301,69.1416,68.8624,69.0908,11590.0
2021-03-25 14:10:00,81.66,81.91,81.57,81.89,17868.0,69.0908,69.3023,69.0147,69.2854,17868.0
2021-03-25 14:20:00,81.89,82.0,81.54,81.54,26291.0,69.2854,69.3785,68.9893,68.9893,26291.0
2021-03-25 14:30:00,81.55,81.86,81.51,81.82,17130.0,68.9977,69.26,68.9639,69.2262,17130.0
2021-03-25 14:40:00,81.87,82.26,81.87,82.18,20425.0,69.2685,69.5985,69.2685,69.5308,20425.0
2021-03-25 14:50:00,82.2,82.24,81.99,82.0,18886.0,69.5477,69.5815,69.37,69.3785,18886.0
2021-03-25 15:00:00,82.05,82.08,81.51,81.59,29693.0,69.4208,69.4462,68.9639,69.0316,29693.0
2021-03-25 15:10:00,81.61,82.16,81.6,82.12,35268.0,69.0485,69.5138,69.04,69.48,35268.0
2021-03-25 15:20:00,82.12,82.18,81.95,82.0,25789.0,69.48,69.5308,69.3362,69.3785,25789.0
2021-03-25 15:30:00,82.03,82.41,82.0,82.35,64258.0,69.4039,69.7254,69.3785,69.6746,64258.0
2021-03-25 15:40:00,82.35,82.67,82.35,82.64,72322.0,69.6746,69.9453,69.6746,69.92,72322.0
2021-03-25 15:50:00,82.64,82.73,82.22,82.42,202885.0,69.92,69.9961,69.5646,69.7338,202885.0
2021-03-26 09:30:00,83.95,84.44,82.57,82.74,94713.0,71.0283,71.4429,69.8607,70.0046,94713.0
2021-03-26 09:40:00,82.66,83.06,82.6,82.75,38177.0,69.9369,70.2753,69.8861,70.013,38177.0
2021-03-26 09:50:00,82.92,83.04,82.66,82.97,19503.0,70.1569,70.2584,69.9369,70.1992,19503.0
2021-03-26 10:00:00,82.94,83.29,82.68,83.12,21263.0,70.1738,70.4699,69.9538,70.3261,21263.0
2021-03-26 10:10:00,83.15,83.55,83.12,83.27,17277.0,70.3515,70.6899,70.3261,70.453,17277.0
2021-03-26 10:20:00,83.29,83.76,83.29,83.72,29871.0,70.4699,70.8676,70.4699,70.8337,29871.0
2021-03-26 10:30:00,83.72,84.02,83.63,83.69,30800.0,70.8337,71.0876,70.7576,70.8083,30800.0
2021-03-26 10:40:00,83.71,83.83,83.38,83.38,23518.0,70.8253,70.9268,70.5461,70.5461,23518.0
2021-03-26 10:50:00,83.37,83.53,83.14,83.15,22413.0,70.5376,70.673,70.343,70.3515,22413.0
2021-03-26 11:00:00,83.22,83.51,83.08,83.35,22749.0,70.4107,70.6561,70.2922,70.5207,22749.0
2021-03-26 11:10:00,83.32,83.38,82.97,83.01,19292.0,70.4953,70.5461,70.1992,70.233,19292.0
2021-03-26 11:20:00,83.08,83.39,83.0,83.39,15370.0,70.2922,70.5545,70.2246,70.5545,15370.0
2021-03-26 11:30:00,83.37,83.39,83.22,83.27,22125.0,70.5376,70.5545,70.4107,70.453,22125.0
2021-03-26 11:40:00,83.28,83.37,83.08,83.21,19710.0,70.4615,70.5376,70.2922,70.4022,19710.0
2021-03-26 11:50:00,83.19,83.35,82.99,83.09,46931.0,70.3853,70.5207,70.2161,70.3007,46931.0
2021-03-26 12:00:00,83.06,83.44,83.06,83.26,28715.0,70.2753,70.5968,70.2753,70.4445,28715.0
2021-03-26 12:10:00,83.28,83.5,83.19,83.46,15563.0,70.4615,70.6476,70.3853,70.6137,15563.0
2021-03-26 12:20:00,83.52,83.73,83.49,83.55,24047.0,70.6645,70.8422,70.6391,70.6899,24047.0
2021-03-26 12:30:00,83.57,83.64,83.34,83.57,47628.0,70.7068,70.766,70.5122,70.7068,47628.0
2021-03-26 12:40:00,83.57,83.74,83.45,83.59,27253.0,70.7068,70.8507,70.6053,70.7237,27253.0
2021-03-26 12:50:00,83.58,83.85,83.48,83.48,32594.0,70.7153,70.9437,70.6307,70.6307,32594.0
2021-03-26 13:00:00,83.5,83.79,83.46,83.76,13534.0,70.6476,70.893,70.6137,70.8676,13534.0
2021-03-26 13:10:00,83.76,83.8,83.54,83.54,20708.0,70.8676,70.9014,70.6814,70.6814,20708.0
2021-03-26 13:20:00,83.53,83.55,83.01,83.11,50552.0,70.673,70.6899,70.233,70.3176,50552.0
2021-03-26 13:30:00,83.09,83.45,83.03,83.29,25367.0,70.3007,70.6053,70.2499,70.4699,25367.0
2021-03-26 13:40:00,83.33,83.49,83.26,83.31,26062.0,70.5038,70.6391,70.4445,70.4868,26062.0
2021-03-26 13:50:00,83.31,83.64,83.28,83.61,22410.0,70.4868,70.766,70.4615,70.7407,22410.0
2021-03-26 14:00:00,83.62,83.74,83.53,83.58,28468.0,70.7491,70.8507,70.673,70.7153,28468.0
2021-03-26 14:10:00,83.61,83.67,83.16,83.38,22852.0,70.7407,70.7914,70.3599,70.5461,22852.0
2021-03-26 14:20:00,83.37,83.75,83.32,83.48,86563.0,70.5376,70.8591,70.4953,70.6307,86563.0
2021-03-26 14:30:00,83.48,83.75,83.41,83.48,40561.0,70.6307,70.8591,70.5714,70.6307,40561.0
2021-03-26 14:40:00,83.5,83.52,82.96,82.96,55866.0,70.6476,70.6645,70.1907,70.1907,55866.0
2021-03-26 14:50:00,82.9,83.41,82.88,83.33,48806.0,70.1399,70.5714,70.123,70.5038,48806.0
2021-03-26 15:00:00,83.32,83.41,83.18,83.19,21963.0,70.4953,70.5714,70.3768,70.3853,21963.0
2021-03-26 15:10:00,83.19,83.44,83.16,83.41,33623.0,70.3853,70.5968,70.3599,70.5714,33623.0
2021-03-26 15:20:00,83.44,83.53,83.21,83.22,41064.0,70.5968,70.673,70.4022,70.4107,41064.0
2021-03-26 15:30:00,83.18,83.6,83.18,83.5,95818.0,70.3768,70.7322,70.3768,70.6476,95818.0
2021-03-26 15:40:00,83.52,83.86,83.42,83.81,99514.0,70.6645,70.9522,70.5799,70.9099,99514.0
2021-03-26 15:50:00,83.79,84.4,83.69,84.31,217478.0,70.893,71.4091,70.8083,71.3329,217478.0
2021-03-29 09:30:00,83.16,83.27,82.65,82.96,69579.0,70.3599,70.453,69.9284,70.1907,69579.0
2021-03-29 09:40:00,83.0,83.08,82.09,82.16,30864.0,70.2246,70.2922,69.4546,69.5138,30864.0
2021-03-29 09:50:00,82.1,82.68,81.97,82.62,36290.0,69.4631,69.9538,69.3531,69.903,36290.0
2021-03-29 10:00:00,82.57,83.12,82.53,82.8,29887.0,69.8607,70.3261,69.8269,70.0553,29887.0
2021-03-29 10:10:00,82.77,83.01,82.55,82.6,26235.0,70.03,70.233,69.8438,69.8861,26235.0
2021-03-29 10:20:00,82.58,82.59,82.29,82.49,24109.0,69.8692,69.8777,69.6238,69.7931,24109.0
2021-03-29 10:30:00,82.41,82.62,81.95,82.1,48586.0,69.7254,69.903,69.3362,69.4631,48586.0
2021-03-29 10:40:00,82.01,82.16,81.72,81.82,35065.0,69.3869,69.5138,69.1416,69.2262,35065.0
2021-03-29 10:50:00,81.79,81.82,81.42,81.47,50700.0,69.2008,69.2262,68.8877,68.9301,50700.0
2021-03-29 11:00:00,81.47,81.79,81.43,81.59,24156.0,68.9301,69.2008,68.8962,69.0316,24156.0
2021-03-29 11:10:00,81.63,81.68,81.32,81.59,26569.0,69.0654,69.1077,68.8031,69.0316,26569.0
2021-03-29 11:20:00,81.65,81.82,81.41,81.74,26137.0,69.0823,69.2262,68.8793,69.1585,26137.0
2021-03-29 11:30:00,81.75,82.11,81.68,82.02,28625.0,69.167,69.4715,69.1077,69.3954,28625.0
2021-03-29 11:40:00,82.04,82.36,81.97,82.22,14876.0,69.4123,69.6831,69.3531,69.5646,14876.0
2021-03-29 11:50:00,82.27,82.46,82.21,82.42,13163.0,69.6069,69.7677,69.5561,69.7338,13163.0
2021-03-29 12:00:00,82.43,82.45,82.18,82.22,11631.0,69.7423,69.7592,69.5308,69.5646,11631.0
2021-03-29 12:10:00,82.23,82.29,81.75,81.85,20620.0,69.5731,69.6238,69.167,69.2516,20620.0
2021-03-29 12:20:00,81.84,82.12,81.68,82.12,19825.0,69.2431,69.48,69.1077,69.48,19825.0
2021-03-29 12:30:00,82.14,82.56,82.12,82.49,19082.0,69.4969,69.8523,69.48,69.7931,19082.0
2021-03-29 12:40:00,82.47,82.56,82.23,82.23,20532.0,69.7761,69.8523,69.5731,69.5731,20532.0
2021-03-29 12:50:00,82.31,82.37,82.13,82.18,12645.0,69.6408,69.6915,69.4885,69.5308,12645.0
2021-03-29 13:00:00,82.17,82.46,82.13,82.4,47711.0,69.5223,69.7677,69.4885,69.7169,47711.0
2021-03-29 13:10:00,82.42,82.5,82.16,82.18,17852.0,69.7338,69.8015,69.5138,69.5308,17852.0
2021-03-29 13:20:00,82.2,82.25,81.99,82.06,28357.0,69.5477,69.59,69.37,69.4292,28357.0
2021-03-29 13:30:00,82.08,82.56,82.01,82.42,36397.0,69.4462,69.8523,69.3869,69.7338,36397.0
2021-03-29 13:40:00,82.43,82.44,82.12,82.19,16634.0,69.7423,69.7507,69.48,69.5392,16634.0
2021-03-29 13:50:00,82.23,82.43,82.18,82.3,11108.0,69.5731,69.7423,69.5308,69.6323,11108.0
2021-03-29 14:00:00,82.28,82.73,82.22,82.7,64459.0,69.6154,69.9961,69.5646,69.9707,64459.0
2021-03-29 14:10:00,82.69,82.75,82.52,82.68,49149.0,69.9623,70.013,69.8184,69.9538,49149.0
2021-03-29 14:20:00,82.71,82.79,82.59,82.73,12085.0,69.9792,70.0469,69.8777,69.9961,12085.0
2021-03-29 14:30:00,82.72,82.77,82.45,82.56,20726.0,69.9876,70.03,69.7592,69.8523,20726.0
2021-03-29 14:40:00,82.53,83.03,82.53,82.93,24754.0,69.8269,70.2499,69.8269,70.1653,24754.0
2021-03-29 14:50:00,82.89,83.14,82.82,83.13,33250.0,70.1315,70.343,70.0723,70.3345,33250.0
2021-03-29 15:00:00,83.14,83.28,83.1,83.26,27504.0,70.343,70.4615,70.3092,70.4445,27504.0
2021-03-29 15:10:00,83.23,83.37,83.12,83.28,36362.0,70.4191,70.5376,70.3261,70.4615,36362.0
2021-03-29 15:20:00,83.3,83.38,83.17,83.25,22249.0,70.4784,70.5461,70.3684,70.4361,22249.0
2021-03-29 15:30:00,83.27,83.3,83.03,83.05,25728.0,70.453,70.4784,70.2499,70.2669,25728.0
2021-03-29 15:40:00,83.06,83.06,82.75,82.75,41729.0,70.2753,70.2753,70.013,70.013,41729.0
2021-03-29 15:50:00,82.75,82.83,82.36,82.52,125881.0,70.013,70.0807,69.6831,69.8184,125881.0
2021-03-30 09:30:00,81.76,82.35,81.61,82.14,63812.0,69.1754,69.6746,69.0485,69.4969,63812.0
2021-03-30 09:40:00,82.17,82.24,81.77,81.81,10271.0,69.5223,69.5815,69.1839,69.2177,10271.0
2021-03-30 09:50:00,81.82,82.5,81.6,82.44,21154.0,69.2262,69.8015,69.04,69.7507,21154.0
2021-03-30 10:00:00,82.56,82.94,82.41,82.92,34838.0,69.8523,70.1738,69.7254,70.1569,34838.0
2021-03-30 10:10:00,83.01,83.01,82.73,82.85,11568.0,70.233,70.233,69.9961,70.0976,11568.0
2021-03-30 10:20:00,82.88,83.0,82.57,82.98,19977.0,70.123,70.2246,69.8607,70.2076,19977.0
2021-03-30 10:30:00,82.97,83.15,82.84,83.06,16125.0,70.1992,70.3515,70.0892,70.2753,16125.0
2021-03-30 10:40:00,83.15,83.16,82.82,82.94,28640.0,70.3515,70.3599,70.0723,70.1738,28640.0
2021-03-30 10:50:00,82.98,83.05,82.51,82.59,18467.0,70.2076,70.2669,69.81,69.8777,18467.0
2021-03-30 11:00:00,82.57,83.1,82.54,83.09,13480.0,69.8607,70.3092,69.8354,70.3007,13480.0
2021-03-30 11:10:00,83.09,83.31,83.0,83.25,20347.0,70.3007,70.4868,70.2246,70.4361,20347.0
2021-03-30 11:20:00,83.25,83.27,82.87,82.93,19200.0,70.4361,70.453,70.1146,70.1653,19200.0
2021-03-30 11:30:00,82.89,82.91,82.64,82.67,18188.0,70.1315,70.1484,69.92,69.9453,18188.0
2021-03-30 11:40:00,82.65,82.9,82.55,82.75,15629.0,69.9284,70.1399,69.8438,70.013,15629.0
2021-03-30 11:50:00,82.73,82.75,82.4,82.4,37780.0,69.9961,70.013,69.7169,69.7169,37780.0
2021-03-30 12:00:00,82.4,82.53,82.36,82.52,18156.0,69.7169,69.8269,69.6831,69.8184,18156.0
2021-03-30 12:10:00,82.51,82.57,82.31,82.49,13155.0,69.81,69.8607,69.6408,69.7931,13155.0
2021-03-30 12:20:00,82.46,82.46,82.23,82.26,16324.0,69.7677,69.7677,69.5731,69.5985,16324.0
2021-03-30 12:30:00,82.27,82.41,82.17,82.41,36515.0,69.6069,69.7254,69.5223,69.7254,36515.0
2021-03-30 12:40:00,82.4,82.54,82.35,82.49,10963.0,69.7169,69.8354,69.6746,69.7931,10963.0
2021-03-30 12:50:00,82.46,82.53,82.35,82.53,9929.0,69.7677,69.8269,69.6746,69.8269,9929.0
2021-03-30 13:00:00,82.53,82.53,82.24,82.27,10772.0,69.8269,69.8269,69.5815,69.6069,10772.0
2021-03-30 13:10:00,82.22,82.33,82.17,82.33,11248.0,69.5646,69.6577,69.5223,69.6577,11248.0
2021-03-30 13:20:00,82.3,82.44,82.22,82.25,25116.0,69.6323,69.7507,69.5646,69.59,25116.0
2021-03-30 13:30:00,82.24,82.25,81.93,82.06,40462.0,69.5815,69.59,69.3192,69.4292,40462.0
2021-03-30 13:40:00,82.06,82.3,81.97,82.23,67237.0,69.4292,69.6323,69.3531,69.5731,67237.0
2021-03-30 13:50:00,82.23,82.44,82.2,82.32,33084.0,69.5731,69.7507,69.5477,69.6492,33084.0
2021-03-30 14:00:00,82.34,82.57,82.27,82.5,39492.0,69.6661,69.8607,69.6069,69.8015,39492.0
2021-03-30 14:10:00,82.48,82.8,82.43,82.73,30921.0,69.7846,70.0553,69.7423,69.9961,30921.0
2021-03-30 14:20:00,82.75,82.78,82.53,82.62,23332.0,70.013,70.0384,69.8269,69.903,23332.0
2021-03-30 14:30:00,82.61,82.64,82.26,82.27,47334.0,69.8946,69.92,69.5985,69.6069,47334.0
2021-03-30 14:40:00,82.27,82.37,82.22,82.3,21545.0,69.6069,69.6915,69.5646,69.6323,21545.0
2021-03-30 14:50:00,82.31,82.61,82.3,82.61,24121.0,69.6408,69.8946,69.6323,69.8946,24121.0
2021-03-30 15:00:00,82.59,82.88,82.59,82.75,19978.0,69.8777,70.123,69.8777,70.013,19978.0
2021-03-30 15:10:00,82.73,82.73,82.45,82.51,14483.0,69.9961,69.9961,69.7592,69.81,14483.0
2021-03-30 15:20:00,82.52,82.73,82.47,82.67,21946.0,69.8184,69.9961,69.7761,69.9453,21946.0
2021-03-30 15:30:00,82.66,82.75,82.51,82.52,24920.0,69.9369,70.013,69.81,69.8184,24920.0
2021-03-30 15:40:00,82.51,82.53,82.29,82.38,53821.0,69.81,69.8269,69.6238,69.7,53821.0
2021-03-30 15:50:00,82.38,82.43,82.12,82.31,189283.0,69.7,69.7423,69.48,69.6408,189283.0
2021-03-31 09:30:00,81.99,82.62,81.82,82.46,55683.0,69.37,69.903,69.2262,69.7677,55683.0
2021-03-31 09:40:00,82.48,82.62,81.88,81.89,24877.0,69.7846,69.903,69.2769,69.2854,24877.0
2021-03-31 09:50:00,81.94,81.97,81.54,81.92,36198.0,69.3277,69.3531,68.9893,69.3108,36198.0
2021-03-31 10:00:00,81.92,82.03,81.65,81.68,23138.0,69.3108,69.4039,69.0823,69.1077,23138.0
2021-03-31 10:10:00,81.65,81.77,81.33,81.36,21317.0,69.0823,69.1839,68.8116,68.837,21317.0
2021-03-31 10:20:00,81.36,81.64,81.27,81.56,40794.0,68.837,69.0739,68.7608,69.0062,40794.0
2021-03-31 10:30:00,81.51,81.86,81.31,81.86,29670.0,68.9639,69.26,68.7947,69.26,29670.0
2021-03-31 10:40:00,81.89,81.91,81.6,81.63,30831.0,69.2854,69.3023,69.04,69.0654,30831.0
2021-03-31 10:50:00,81.58,81.81,81.56,81.76,31515.0,69.0231,69.2177,69.0062,69.1754,31515.0
2021-03-31 11:00:00,81.73,81.82,81.5,81.79,19358.0,69.15,69.2262,68.9554,69.2008,19358.0
2021-03-31 11:10:00,81.77,82.02,81.73,81.98,25305.0,69.1839,69.3954,69.15,69.3616,25305.0
2021-03-31 11:20:00,82.09,82.15,81.86,81.88,10298.0,69.4546,69.5054,69.26,69.2769,10298.0
2021-03-31 11:30:00,81.86,81.86,81.34,81.66,53150.0,69.26,69.26,68.8201,69.0908,53150.0
2021-03-31 11:40:00,81.64,81.81,81.59,81.81,15432.0,69.0739,69.2177,69.0316,69.2177,15432.0
2021-03-31 11:50:00,81.78,81.79,81.59,81.62,13902.0,69.1923,69.2008,69.0316,69.057,13902.0
2021-03-31 12:00:00,81.6,81.77,81.47,81.77,12880.0,69.04,69.1839,68.9301,69.1839,12880.0
2021-03-31 12:10:00,81.77,81.9,81.62,81.76,44180.0,69.1839,69.2939,69.057,69.1754,44180.0
2021-03-31 12:20:00,81.76,81.76,81.53,81.58,17425.0,69.1754,69.1754,68.9808,69.0231,17425.0
2021-03-31 12:30:00,81.61,81.75,81.51,81.57,8707.0,69.0485,69.167,68.9639,69.0147,8707.0
2021-03-31 12:40:00,81.55,81.65,81.47,81.59,7593.0,68.9977,69.0823,68.9301,69.0316,7593.0
2021-03-31 12:50:00,81.62,81.75,81.6,81.69,9977.0,69.057,69.167,69.04,69.1162,9977.0
2021-03-31 13:00:00,81.73,81.84,81.69,81.69,8257.0,69.15,69.2431,69.1162,69.1162,8257.0
2021-03-31 13:10:00,81.73,81.81,81.68,81.76,32278.0,69.15,69.2177,69.1077,69.1754,32278.0
2021-03-31 13:20:00,81.77,81.85,81.63,81.7,8612.0,69.1839,69.2516,69.0654,69.1246,8612.0
2021-03-31 13:30:00,81.69,81.94,81.66,81.87,31148.0,69.1162,69.3277,69.0908,69.2685,31148.0
2021-03-31 13:40:00,81.86,81.86,81.59,81.59,7416.0,69.26,69.26,69.0316,69.0316,7416.0
2021-03-31 13:50:00,81.59,81.72,81.57,81.7,22232.0,69.0316,69.1416,69.0147,69.1246,22232.0
2021-03-31 14:00:00,81.69,81.82,81.64,81.75,27568.0,69.1162,69.2262,69.0739,69.167,27568.0
2021-03-31 14:10:00,81.73,81.89,81.68,81.87,17391.0,69.15,69.2854,69.1077,69.2685,17391.0
2021-03-31 14:20:00,81.81,81.9,81.71,81.86,34963.0,69.2177,69.2939,69.1331,69.26,34963.0
2021-03-31 14:30:00,81.84,82.05,81.8,81.89,30072.0,69.2431,69.4208,69.2093,69.2854,30072.0
2021-03-31 14:40:00,81.89,82.05,81.83,81.94,35623.0,69.2854,69.4208,69.2346,69.3277,35623.0
2021-03-31 14:50:00,81.92,81.98,81.82,81.83,46309.0,69.3108,69.3616,69.2262,69.2346,46309.0
2021-03-31 15:00:00,81.81,81.95,81.75,81.92,26797.0,69.2177,69.3362,69.167,69.3108,26797.0
2021-03-31 15:10:00,81.93,82.12,81.88,82.1,32494.0,69.3192,69.48,69.2769,69.4631,32494.0
2021-03-31 15:20:00,82.08,82.2,82.03,82.14,24532.0,69.4462,69.5477,69.4039,69.4969,24532.0
2021-03-31 15:30:00,82.13,82.26,81.95,81.98,43046.0,69.4885,69.5985,69.3362,69.3616,43046.0
2021-03-31 15:40:00,81.95,82.07,81.85,81.97,45497.0,69.3362,69.4377,69.2516,69.3531,45497.0
2021-03-31 15:50:00,81.99,82.06,81.54,81.58,305631.0,69.37,69.4292,68.9893,69.0231,305631.0
2021-04-01 09:30:00,81.59,81.64,80.52,80.6,141343.0,69.0316,69.0739,68.1263,68.194,141343.0
2021-04-01 09:40:00,80.6,81.29,80.53,81.16,64609.0,68.194,68.7778,68.1347,68.6678,64609.0
2021-04-01 09:50:00,81.1,81.77,81.0,81.61,63735.0,68.617,69.1839,68.5324,69.0485,63735.0
2021-04-01 10:00:00,81.68,82.39,81.56,82.22,56588.0,69.1077,69.7084,69.0062,69.5646,56588.0
2021-04-01 10:10:00,82.2,82.5,82.1,82.47,32657.0,69.5477,69.8015,69.4631,69.7761,32657.0
2021-04-01 10:20:00,82.42,82.77,82.26,82.76,35233.0,69.7338,70.03,69.5985,70.0215,35233.0
2021-04-01 10:30:00,82.74,82.82,82.19,82.19,44581.0,70.0046,70.0723,69.5392,69.5392,44581.0
2021-04-01 10:40:00,82.22,82.57,81.89,82.48,36604.0,69.5646,69.8607,69.2854,69.7846,36604.0
2021-04-01 10:50:00,82.53,82.53,82.12,82.32,37060.0,69.8269,69.8269,69.48,69.6492,37060.0
2021-04-01 11:00:00,82.3,82.67,82.15,82.19,47959.0,69.6323,69.9453,69.5054,69.5392,47959.0
2021-04-01 11:10:00,82.18,82.35,81.97,82.16,22172.0,69.5308,69.6746,69.3531,69.5138,22172.0
2021-04-01 11:20:00,82.15,82.15,81.66,81.66,31207.0,69.5054,69.5054,69.0908,69.0908,31207.0
2021-04-01 11:30:00,81.61,82.29,81.61,82.26,36626.0,69.0485,69.6238,69.0485,69.5985,36626.0
2021-04-01 11:40:00,82.29,82.5,82.05,82.05,33774.0,69.6238,69.8015,69.4208,69.4208,33774.0
2021-04-01 11:50:00,82.1,82.15,81.88,81.96,24809.0,69.4631,69.5054,69.2769,69.3446,24809.0
2021-04-01 12:00:00,81.95,82.24,81.88,82.23,16448.0,69.3362,69.5815,69.2769,69.5731,16448.0
2021-04-01 12:10:00,82.23,82.49,82.19,82.47,23591.0,69.5731,69.7931,69.5392,69.7761,23591.0
2021-04-01 12:20:00,82.47,82.8,82.47,82.68,29606.0,69.7761,70.0553,69.7761,69.9538,29606.0
2021-04-01 12:30:00,82.75,82.77,82.57,82.7,37161.0,70.013,70.03,69.8607,69.9707,37161.0
2021-04-01 12:40:00,82.73,82.91,82.67,82.89,23662.0,69.9961,70.1484,69.9453,70.1315,23662.0
2021-04-01 12:50:00,82.86,82.9,82.5,82.5,48189.0,70.1061,70.1399,69.8015,69.8015,48189.0
2021-04-01 13:00:00,82.5,82.83,82.47,82.76,24259.0,69.8015,70.0807,69.7761,70.0215,24259.0
2021-04-01 13:10:00,82.75,82.96,82.75,82.89,14921.0,70.013,70.1907,70.013,70.1315,14921.0
2021-04-01 13:20:00,82.92,82.95,82.77,82.81,41629.0,70.1569,70.1822,70.03,70.0638,41629.0
2021-04-01 13:30:00,82.76,82.88,82.67,82.84,33728.0,70.0215,70.123,69.9453,70.0892,33728.0
2021-04-01 13:40:00,82.85,83.17,82.79,83.12,41934.0,70.0976,70.3684,70.0469,70.3261,41934.0
2021-04-01 13:50:00,83.12,83.22,82.98,83.1,30338.0,70.3261,70.4107,70.2076,70.3092,30338.0
2021-04-01 14:00:00,83.06,83.16,82.92,83.16,29512.0,70.2753,70.3599,70.1569,70.3599,29512.0
2021-04-01 14:10:00,83.17,83.2,82.77,82.77,21867.0,70.3684,70.3938,70.03,70.03,21867.0
2021-04-01 14:20:00,82.71,82.97,82.71,82.97,15447.0,69.9792,70.1992,69.9792,70.1992,15447.0
2021-04-01 14:30:00,82.95,82.98,82.81,82.85,24179.0,70.1822,70.2076,70.0638,70.0976,24179.0
2021-04-01 14:40:00,82.88,82.96,82.8,82.94,19553.0,70.123,70.1907,70.0553,70.1738,19553.0
2021-04-01 14:50:00,82.91,82.97,82.84,82.92,17826.0,70.1484,70.1992,70.0892,70.1569,17826.0
2021-04-01 15:00:00,82.9,83.04,82.89,82.99,28170.0,70.1399,70.2584,70.1315,70.2161,28170.0
2021-04-01 15:10:00,82.99,83.08,82.89,83.0,24699.0,70.2161,70.2922,70.1315,70.2246,24699.0
2021-04-01 15:20:00,83.02,83.08,82.9,82.93,30102.0,70.2415,70.2922,70.1399,70.1653,30102.0
2021-04-01 15:30:00,82.91,83.23,82.91,83.13,53788.0,70.1484,70.4191,70.1484,70.3345,53788.0
2021-04-01 15:40:00,83.14,83.2,82.97,83.08,62213.0,70.343,70.3938,70.1992,70.2922,62213.0
2021-04-01 15:50:00,83.1,83.3,82.94,83.19,311267.0,70.3092,70.4784,70.1738,70.3853,311267.0
2021-04-05 09:30:00,83.04,83.37,82.55,83.01,121145.0,70.2584,70.5376,69.8438,70.233,121145.0
2021-04-05 09:40:00,82.96,83.15,82.77,82.86,35271.0,70.1907,70.3515,70.03,70.1061,35271.0
2021-04-05 09:50:00,82.72,83.25,82.65,83.12,31752.0,69.9876,70.4361,69.9284,70.3261,31752.0
2021-04-05 10:00:00,83.1,83.32,82.95,83.05,36419.0,70.3092,70.4953,70.1822,70.2669,36419.0
2021-04-05 10:10:00,83.04,83.05,82.69,82.75,53035.0,70.2584,70.2669,69.9623,70.013,53035.0
2021-04-05 10:20:00,82.71,82.86,82.58,82.66,49547.0,69.9792,70.1061,69.8692,69.9369,49547.0
2021-04-05 10:30:00,82.65,82.88,82.57,82.66,22890.0,69.9284,70.123,69.8607,69.9369,22890.0
2021-04-05 10:40:00,82.7,82.88,82.56,82.64,29371.0,69.9707,70.123,69.8523,69.92,29371.0
2021-04-05 10:50:00,82.61,82.77,82.5,82.54,29546.0,69.8946,70.03,69.8015,69.8354,29546.0
2021-04-05 11:00:00,82.53,82.93,82.48,82.81,32174.0,69.8269,70.1653,69.7846,70.0638,32174.0
2021-04-05 11:10:00,82.82,82.89,82.46,82.53,21753.0,70.0723,70.1315,69.7677,69.8269,21753.0
2021-04-05 11:20:00,82.48,82.72,82.42,82.72,23014.0,69.7846,69.9876,69.7338,69.9876,23014.0
2021-04-05 11:30:00,82.71,82.77,82.53,82.71,22745.0,69.9792,70.03,69.8269,69.9792,22745.0
2021-04-05 11:40:00,82.67,82.71,82.53,82.67,20807.0,69.9453,69.9792,69.8269,69.9453,20807.0
2021-04-05 11:50:00,82.67,82.7,82.56,82.65,22200.0,69.9453,69.9707,69.8523,69.9284,22200.0
2021-04-05 12:00:00,82.62,82.62,82.37,82.41,26119.0,69.903,69.903,69.6915,69.7254,26119.0
2021-04-05 12:10:00,82.37,82.51,82.28,82.31,22788.0,69.6915,69.81,69.6154,69.6408,22788.0
2021-04-05 12:20:00,82.3,82.32,82.02,82.02,37907.0,69.6323,69.6492,69.3954,69.3954,37907.0
2021-04-05 12:30:00,82.03,82.09,81.62,81.78,55988.0,69.4039,69.4546,69.057,69.1923,55988.0
2021-04-05 12:40:00,81.79,81.9,81.71,81.81,19843.0,69.2008,69.2939,69.1331,69.2177,19843.0
2021-04-05 12:50:00,81.78,81.78,81.28,81.28,54150.0,69.1923,69.1923,68.7693,68.7693,54150.0
2021-04-05 13:00:00,81.27,81.46,81.21,81.37,48442.0,68.7608,68.9216,68.7101,68.8454,48442.0
2021-04-05 13:10:00,81.37,81.37,81.18,81.33,50430.0,68.8454,68.8454,68.6847,68.8116,50430.0
2021-04-05 13:20:00,81.33,81.65,81.33,81.52,46059.0,68.8116,69.0823,68.8116,68.9724,46059.0
2021-04-05 13:30:00,81.49,81.97,81.49,81.82,30948.0,68.947,69.3531,68.947,69.2262,30948.0
2021-04-05 13:40:00,81.84,81.97,81.68,81.9,39043.0,69.2431,69.3531,69.1077,69.2939,39043.0
2021-04-05 13:50:00,81.9,81.96,81.8,81.84,24690.0,69.2939,69.3446,69.2093,69.2431,24690.0
2021-04-05 14:00:00,81.84,81.84,81.57,81.64,33902.0,69.2431,69.2431,69.0147,69.0739,33902.0
2021-04-05 14:10:00,81.65,81.89,81.61,81.89,24170.0,69.0823,69.2854,69.0485,69.2854,24170.0
2021-04-05 14:20:00,81.94,82.0,81.85,81.96,19933.0,69.3277,69.3785,69.2516,69.3446,19933.0
2021-04-05 14:30:00,81.97,82.18,81.85,82.17,29097.0,69.3531,69.5308,69.2516,69.5223,29097.0
2021-04-05 14:40:00,82.18,82.23,81.99,82.13,34561.0,69.5308,69.5731,69.37,69.4885,34561.0
2021-04-05 14:50:00,82.11,82.2,81.97,81.97,24412.0,69.4715,69.5477,69.3531,69.3531,24412.0
2021-04-05 15:00:00,81.99,82.13,81.92,82.05,38665.0,69.37,69.4885,69.3108,69.4208,38665.0
2021-04-05 15:10:00,82.04,82.17,81.93,82.0,82026.0,69.4123,69.5223,69.3192,69.3785,82026.0
2021-04-05 15:20:00,81.96,82.12,81.91,82.02,53526.0,69.3446,69.48,69.3023,69.3954,53526.0
2021-04-05 15:30:00,82.01,82.13,81.89,82.0,43626.0,69.3869,69.4885,69.2854,69.3785,43626.0
2021-04-05 15:40:00,81.98,82.19,81.89,82.16,78335.0,69.3616,69.5392,69.2854,69.5138,78335.0
2021-04-05 15:50:00,82.05,82.26,81.97,82.04,218291.0,69.4208,69.5985,69.3531,69.4123,218291.0
2021-04-06 09:30:00,82.19,82.92,82.07,82.37,99382.0,69.5392,70.1569,69.4377,69.6915,99382.0
2021-04-06 09:40:00,82.42,82.6,82.01,82.25,42943.0,69.7338,69.8861,69.3869,69.59,42943.0
2021-04-06 09:50:00,82.34,82.59,82.15,82.53,30852.0,69.6661,69.8777,69.5054,69.8269,30852.0
2021-04-06 10:00:00,82.48,82.83,82.4,82.57,30158.0,69.7846,70.0807,69.7169,69.8607,30158.0
2021-04-06 10:10:00,82.57,82.7,82.37,82.68,20842.0,69.8607,69.9707,69.6915,69.9538,20842.0
2021-04-06 10:20:00,82.67,82.73,82.25,82.27,22395.0,69.9453,69.9961,69.59,69.6069,22395.0
2021-04-06 10:30:00,82.3,82.5,82.13,82.39,29360.0,69.6323,69.8015,69.4885,69.7084,29360.0
2021-04-06 10:40:00,82.39,82.44,81.98,81.99,38362.0,69.7084,69.7507,69.3616,69.37,38362.0
2021-04-06 10:50:00,81.98,82.09,81.83,81.89,30330.0,69.3616,69.4546,69.2346,69.2854,30330.0
2021-04-06 11:00:00,81.84,81.84,81.58,81.81,23381.0,69.2431,69.2431,69.0231,69.2177,23381.0
2021-04-06 11:10:00,81.79,81.79,81.43,81.64,40084.0,69.2008,69.2008,68.8962,69.0739,40084.0
2021-04-06 11:20:00,81.62,81.8,81.53,81.6,23957.0,69.057,69.2093,68.9808,69.04,23957.0
2021-04-06 11:30:00,81.59,81.7,81.47,81.61,26063.0,69.0316,69.1246,68.9301,69.0485,26063.0
2021-04-06 11:40:00,81.63,81.65,81.37,81.5,26655.0,69.0654,69.0823,68.8454,68.9554,26655.0
2021-04-06 11:50:00,81.51,81.52,81.18,81.27,36149.0,68.9639,68.9724,68.6847,68.7608,36149.0
2021-04-06 12:00:00,81.25,81.36,81.19,81.22,36869.0,68.7439,68.837,68.6931,68.7185,36869.0
2021-04-06 12:10:00,81.2,81.29,80.95,80.98,27166.0,68.7016,68.7778,68.4901,68.5155,27166.0
2021-04-06 12:20:00,80.96,81.24,80.95,81.23,22169.0,68.4986,68.7355,68.4901,68.727,22169.0
2021-04-06 12:30:00,81.17,81.17,80.91,80.92,26023.0,68.6762,68.6762,68.4562,68.4647,26023.0
2021-04-06 12:40:00,80.9,80.9,80.58,80.7,71685.0,68.4478,68.4478,68.177,68.2786,71685.0
2021-04-06 12:50:00,80.68,80.99,80.68,80.97,24580.0,68.2616,68.5239,68.2616,68.507,24580.0
2021-04-06 13:00:00,81.0,81.15,80.86,81.03,46621.0,68.5324,68.6593,68.4139,68.5578,46621.0
2021-04-06 13:10:00,80.98,81.04,80.59,80.65,41775.0,68.5155,68.5662,68.1855,68.2363,41775.0
2021-04-06 13:20:00,80.68,80.79,80.56,80.56,16305.0,68.2616,68.3547,68.1601,68.1601,16305.0
2021-04-06 13:30:00,80.58,80.73,80.52,80.69,26022.0,68.177,68.304,68.1263,68.2701,26022.0
2021-04-06 13:40:00,80.69,80.72,80.54,80.65,28998.0,68.2701,68.2955,68.1432,68.2363,28998.0
2021-04-06 13:50:00,80.65,80.76,80.55,80.72,19614.0,68.2363,68.3293,68.1517,68.2955,19614.0
2021-04-06 14:00:00,80.75,80.86,80.66,80.7,16702.0,68.3209,68.4139,68.2447,68.2786,16702.0
2021-04-06 14:10:00,80.7,80.89,80.7,80.76,13650.0,68.2786,68.4393,68.2786,68.3293,13650.0
2021-04-06 14:20:00,80.76,80.87,80.72,80.84,14680.0,68.3293,68.4224,68.2955,68.397,14680.0
2021-04-06 14:30:00,80.81,80.97,80.7,80.71,23846.0,68.3716,68.507,68.2786,68.287,23846.0
2021-04-06 14:40:00,80.7,81.01,80.67,80.99,52883.0,68.2786,68.5409,68.2532,68.5239,52883.0
2021-04-06 14:50:00,80.99,81.06,80.81,80.82,38787.0,68.5239,68.5832,68.3716,68.3801,38787.0
2021-04-06 15:00:00,80.8,80.96,80.8,80.84,28328.0,68.3632,68.4986,68.3632,68.397,28328.0
2021-04-06 15:10:00,80.86,80.93,80.8,80.92,20009.0,68.4139,68.4732,68.3632,68.4647,20009.0
2021-04-06 15:20:00,80.91,81.02,80.84,80.96,57623.0,68.4562,68.5493,68.397,68.4986,57623.0
2021-04-06 15:30:00,81.0,81.13,80.89,81.08,80000.0,68.5324,68.6424,68.4393,68.6001,80000.0
2021-04-06 15:40:00,81.1,81.22,80.98,81.14,70856.0,68.617,68.7185,68.5155,68.6508,70856.0
2021-04-06 15:50:00,81.08,81.2,80.79,80.81,365938.0,68.6001,68.7016,68.3547,68.3716,365938.0
2021-04-07 09:30:00,80.87,80.94,80.53,80.7,65712.0,68.4224,68.4816,68.1347,68.2786,65712.0
2021-04-07 09:40:00,80.74,80.74,80.14,80.21,40013.0,68.3124,68.3124,67.8048,67.864,40013.0
2021-04-07 09:50:00,80.21,80.38,80.08,80.19,40318.0,67.864,68.0078,67.754,67.8471,40318.0
2021-04-07 10:00:00,80.16,80.16,79.67,79.8,83335.0,67.8217,67.8217,67.4071,67.5171,83335.0
2021-04-07 10:10:00,79.81,79.86,79.62,79.74,71537.0,67.5256,67.5679,67.3648,67.4663,71537.0
2021-04-07 10:20:00,79.76,79.86,79.33,79.49,136305.0,67.4833,67.5679,67.1194,67.2548,136305.0
2021-04-07 10:30:00,79.42,79.47,79.11,79.23,96869.0,67.1956,67.2379,66.9333,67.0348,96869.0
2021-04-07 10:40:00,79.23,79.59,79.15,79.44,78299.0,67.0348,67.3394,66.9671,67.2125,78299.0
2021-04-07 10:50:00,79.42,79.63,79.35,79.49,47214.0,67.1956,67.3733,67.1364,67.2548,47214.0
2021-04-07 11:00:00,79.45,79.48,79.25,79.34,33558.0,67.221,67.2464,67.0518,67.1279,33558.0
2021-04-07 11:10:00,79.35,79.63,79.35,79.4,22873.0,67.1364,67.3733,67.1364,67.1787,22873.0
2021-04-07 11:20:00,79.38,79.74,79.35,79.74,24209.0,67.1617,67.4663,67.1364,67.4663,24209.0
2021-04-07 11:30:00,79.73,79.76,79.43,79.43,34430.0,67.4579,67.4833,67.204,67.204,34430.0
2021-04-07 11:40:00,79.5,79.74,79.38,79.59,33233.0,67.2633,67.4663,67.1617,67.3394,33233.0
2021-04-07 11:50:00,79.59,79.6,79.37,79.49,13745.0,67.3394,67.3479,67.1533,67.2548,13745.0
2021-04-07 12:00:00,79.4,79.53,79.38,79.42,9624.0,67.1787,67.2887,67.1617,67.1956,9624.0
2021-04-07 12:10:00,79.41,79.46,79.25,79.32,35637.0,67.1871,67.2294,67.0518,67.111,35637.0
2021-04-07 12:20:00,79.34,79.37,79.21,79.24,42175.0,67.1279,67.1533,67.0179,67.0433,42175.0
2021-04-07 12:30:00,79.23,79.57,79.22,79.57,33086.0,67.0348,67.3225,67.0264,67.3225,33086.0
2021-04-07 12:40:00,79.56,79.64,79.49,79.58,25154.0,67.314,67.3817,67.2548,67.331,25154.0
2021-04-07 12:50:00,79.59,80.05,79.59,80.02,21961.0,67.3394,67.7286,67.3394,67.7032,21961.0
2021-04-07 13:00:00,80.05,80.23,80.03,80.1,31241.0,67.7286,67.8809,67.7117,67.7709,31241.0
2021-04-07 13:10:00,80.08,80.12,79.96,79.97,19444.0,67.754,67.7878,67.6525,67.6609,19444.0
2021-04-07 13:20:00,79.95,80.15,79.93,80.14,18762.0,67.644,67.8132,67.6271,67.8048,18762.0
2021-04-07 13:30:00,80.15,80.17,80.03,80.15,22590.0,67.8132,67.8301,67.7117,67.8132,22590.0
2021-04-07 13:40:00,80.16,80.37,80.14,80.31,23433.0,67.8217,67.9994,67.8048,67.9486,23433.0
2021-04-07 13:50:00,80.29,80.32,80.16,80.22,19170.0,67.9317,67.9571,67.8217,67.8725,19170.0
2021-04-07 14:00:00,80.2,80.26,80.1,80.24,30751.0,67.8555,67.9063,67.7709,67.8894,30751.0
2021-04-07 14:10:00,80.26,80.32,79.92,79.92,23306.0,67.9063,67.9571,67.6186,67.6186,23306.0
2021-04-07 14:20:00,79.92,80.13,79.9,80.03,52550.0,67.6186,67.7963,67.6017,67.7117,52550.0
2021-04-07 14:30:00,80.03,80.26,80.01,80.22,89850.0,67.7117,67.9063,67.6948,67.8725,89850.0
2021-04-07 14:40:00,80.23,80.32,80.14,80.32,50380.0,67.8809,67.9571,67.8048,67.9571,50380.0
2021-04-07 14:50:00,80.34,80.35,80.14,80.18,36776.0,67.974,67.9824,67.8048,67.8386,36776.0
2021-04-07 15:00:00,80.19,80.2,80.04,80.14,26958.0,67.8471,67.8555,67.7202,67.8048,26958.0
2021-04-07 15:10:00,80.12,80.13,79.87,79.9,19565.0,67.7878,67.7963,67.5763,67.6017,19565.0
2021-04-07 15:20:00,79.89,79.95,79.81,79.88,25824.0,67.5932,67.644,67.5256,67.5848,25824.0
2021-04-07 15:30:00,79.87,79.9,79.64,79.8,45852.0,67.5763,67.6017,67.3817,67.5171,45852.0
2021-04-07 15:40:00,79.79,79.8,79.63,79.75,54638.0,67.5086,67.5171,67.3733,67.4748,54638.0
2021-04-07 15:50:00,79.75,80.05,79.68,80.0,236898.0,67.4748,67.7286,67.4156,67.6863,236898.0
2021-04-08 09:30:00,78.96,79.17,78.24,78.25,105591.0,66.8064,66.9841,66.1972,66.2057,105591.0
2021-04-08 09:40:00,78.25,78.37,77.74,77.88,60037.0,66.2057,66.3072,65.7742,65.8926,60037.0
2021-04-08 09:50:00,77.87,78.21,77.68,78.21,45520.0,65.8842,66.1718,65.7234,66.1718,45520.0
2021-04-08 10:00:00,78.24,78.27,77.7,77.77,54023.0,66.1972,66.2226,65.7403,65.7996,54023.0
2021-04-08 10:10:00,77.75,77.92,77.66,77.9,48993.0,65.7826,65.9265,65.7065,65.9095,48993.0
2021-04-08 10:20:00,77.91,78.44,77.9,78.41,43875.0,65.918,66.3664,65.9095,66.341,43875.0
2021-04-08 10:30:00,78.43,78.47,78.26,78.27,29726.0,66.358,66.3918,66.2141,66.2226,29726.0
2021-04-08 10:40:00,78.26,78.55,78.22,78.29,46870.0,66.2141,66.4595,66.1803,66.2395,46870.0
2021-04-08 10:50:00,78.27,78.34,77.96,78.04,41018.0,66.2226,66.2818,65.9603,66.028,41018.0
2021-04-08 11:00:00,78.05,78.34,78.05,78.34,33191.0,66.0365,66.2818,66.0365,66.2818,33191.0
2021-04-08 11:10:00,78.34,78.58,78.32,78.41,43167.0,66.2818,66.4849,66.2649,66.341,43167.0
2021-04-08 11:20:00,78.43,78.43,78.17,78.25,35069.0,66.358,66.358,66.138,66.2057,35069.0
2021-04-08 11:30:00,78.28,78.66,78.25,78.66,24950.0,66.2311,66.5526,66.2057,66.5526,24950.0
2021-04-08 11:40:00,78.64,78.72,78.57,78.57,22750.0,66.5356,66.6033,66.4764,66.4764,22750.0
2021-04-08 11:50:00,78.57,78.76,78.55,78.6,23854.0,66.4764,66.6372,66.4595,66.5018,23854.0
2021-04-08 12:00:00,78.58,78.81,78.56,78.76,29781.0,66.4849,66.6795,66.468,66.6372,29781.0
2021-04-08 12:10:00,78.74,78.96,78.71,78.93,19435.0,66.6203,66.8064,66.5949,66.781,19435.0
2021-04-08 12:20:00,78.92,79.03,78.79,78.82,27626.0,66.7725,66.8656,66.6626,66.6879,27626.0
2021-04-08 12:30:00,78.83,79.09,78.82,78.89,44329.0,66.6964,66.9164,66.6879,66.7472,44329.0
2021-04-08 12:40:00,78.87,78.98,78.86,78.91,13594.0,66.7302,66.8233,66.7218,66.7641,13594.0
2021-04-08 12:50:00,78.92,78.94,78.69,78.71,31127.0,66.7725,66.7895,66.578,66.5949,31127.0
2021-04-08 13:00:00,78.76,78.84,78.57,78.75,40017.0,66.6372,66.7049,66.4764,66.6287,40017.0
2021-04-08 13:10:00,78.73,78.84,78.69,78.79,20411.0,66.6118,66.7049,66.578,66.6626,20411.0
2021-04-08 13:20:00,78.78,78.82,78.69,78.7,20522.0,66.6541,66.6879,66.578,66.5864,20522.0
2021-04-08 13:30:00,78.72,78.72,78.36,78.44,43652.0,66.6033,66.6033,66.2987,66.3664,43652.0
2021-04-08 13:40:00,78.43,78.53,78.36,78.48,26614.0,66.358,66.4426,66.2987,66.4003,26614.0
2021-04-08 13:50:00,78.49,78.52,78.39,78.45,17651.0,66.4087,66.4341,66.3241,66.3749,17651.0
2021-04-08 14:00:00,78.44,78.52,78.41,78.52,20456.0,66.3664,66.4341,66.341,66.4341,20456.0
2021-04-08 14:10:00,78.51,78.51,78.35,78.39,21914.0,66.4257,66.4257,66.2903,66.3241,21914.0
2021-04-08 14:20:00,78.39,78.4,78.27,78.4,40583.0,66.3241,66.3326,66.2226,66.3326,40583.0
2021-04-08 14:30:00,78.39,78.48,78.34,78.48,23371.0,66.3241,66.4003,66.2818,66.4003,23371.0
2021-04-08 14:40:00,78.46,78.55,78.43,78.55,22237.0,66.3834,66.4595,66.358,66.4595,22237.0
2021-04-08 14:50:00,78.55,78.61,78.5,78.59,35904.0,66.4595,66.5103,66.4172,66.4933,35904.0
2021-04-08 15:00:00,78.58,78.7,78.45,78.54,44466.0,66.4849,66.5864,66.3749,66.451,44466.0
2021-04-08 15:10:00,78.55,78.72,78.52,78.7,40554.0,66.4595,66.6033,66.4341,66.5864,40554.0
2021-04-08 15:20:00,78.7,78.8,78.65,78.75,44542.0,66.5864,66.671,66.5441,66.6287,44542.0
2021-04-08 15:30:00,78.75,78.78,78.34,78.36,83555.0,66.6287,66.6541,66.2818,66.2987,83555.0
2021-04-08 15:40:00,78.36,78.54,78.21,78.53,92419.0,66.2987,66.451,66.1718,66.4426,92419.0
2021-04-08 15:50:00,78.52,78.6,78.29,78.44,312786.0,66.4341,66.5018,66.2395,66.3664,312786.0
2021-04-09 09:30:00,78.52,79.6,78.1,79.53,124227.0,66.4341,67.3479,66.0788,67.2887,124227.0
2021-04-09 09:40:00,79.52,80.19,79.38,80.14,152343.0,67.2802,67.8471,67.1617,67.8048,152343.0
2021-04-09 09:50:00,80.16,80.63,80.14,80.58,141765.0,67.8217,68.2193,67.8048,68.177,141765.0
2021-04-09 10:00:00,80.56,80.59,79.44,79.45,41676.0,68.1601,68.1855,67.2125,67.221,41676.0
2021-04-09 10:10:00,79.44,79.72,79.26,79.47,75176.0,67.2125,67.4494,67.0602,67.2379,75176.0
2021-04-09 10:20:00,79.47,79.81,79.44,79.53,48150.0,67.2379,67.5256,67.2125,67.2887,48150.0
2021-04-09 10:30:00,79.52,79.8,79.48,79.66,65780.0,67.2802,67.5171,67.2464,67.3986,65780.0
2021-04-09 10:40:00,79.66,79.89,79.6,79.81,53006.0,67.3986,67.5932,67.3479,67.5256,53006.0
2021-04-09 10:50:00,79.78,79.9,79.65,79.78,29667.0,67.5002,67.6017,67.3902,67.5002,29667.0
2021-04-09 11:00:00,79.81,79.91,79.67,79.69,28581.0,67.5256,67.6102,67.4071,67.424,28581.0
2021-04-09 11:10:00,79.71,79.95,79.69,79.72,23685.0,67.441,67.644,67.424,67.4494,23685.0
2021-04-09 11:20:00,79.71,79.73,79.47,79.53,87533.0,67.441,67.4579,67.2379,67.2887,87533.0
2021-04-09 11:30:00,79.56,79.68,79.33,79.37,23854.0,67.314,67.4156,67.1194,67.1533,23854.0
2021-04-09 11:40:00,79.33,79.37,79.2,79.37,29702.0,67.1194,67.1533,67.0095,67.1533,29702.0
2021-04-09 11:50:00,79.37,79.38,79.06,79.09,21279.0,67.1533,67.1617,66.891,66.9164,21279.0
2021-04-09 12:00:00,79.08,79.08,78.78,78.84,28726.0,66.9079,66.9079,66.6541,66.7049,28726.0
2021-04-09 12:10:00,78.83,78.88,78.76,78.88,16022.0,66.6964,66.7387,66.6372,66.7387,16022.0
2021-04-09 12:20:00,78.84,78.88,78.66,78.79,17894.0,66.7049,66.7387,66.5526,66.6626,17894.0
2021-04-09 12:30:00,78.77,78.88,78.72,78.8,15261.0,66.6456,66.7387,66.6033,66.671,15261.0
2021-04-09 12:40:00,78.79,79.04,78.78,78.92,20031.0,66.6626,66.8741,66.6541,66.7725,20031.0
2021-04-09 12:50:00,78.91,78.98,78.86,78.94,18307.0,66.7641,66.8233,66.7218,66.7895,18307.0
2021-04-09 13:00:00,78.94,79.01,78.83,78.92,19037.0,66.7895,66.8487,66.6964,66.7725,19037.0
2021-04-09 13:10:00,78.92,78.94,78.68,78.7,18695.0,66.7725,66.7895,66.5695,66.5864,18695.0
2021-04-09 13:20:00,78.67,78.78,78.63,78.69,42968.0,66.561,66.6541,66.5272,66.578,42968.0
2021-04-09 13:30:00,78.71,78.71,78.49,78.56,40256.0,66.5949,66.5949,66.4087,66.468,40256.0
2021-04-09 13:40:00,78.56,78.56,78.37,78.39,108161.0,66.468,66.468,66.3072,66.3241,108161.0
2021-04-09 13:50:00,78.4,78.55,78.34,78.4,21466.0,66.3326,66.4595,66.2818,66.3326,21466.0
2021-04-09 14:00:00,78.39,78.53,78.36,78.53,34135.0,66.3241,66.4426,66.2987,66.4426,34135.0
2021-04-09 14:10:00,78.52,78.75,78.49,78.73,44940.0,66.4341,66.6287,66.4087,66.6118,44940.0
2021-04-09 14:20:00,78.72,79.17,78.72,79.13,38056.0,66.6033,66.9841,66.6033,66.9502,38056.0
2021-04-09 14:30:00,79.15,79.22,79.06,79.2,43905.0,66.9671,67.0264,66.891,67.0095,43905.0
2021-04-09 14:40:00,79.2,79.25,79.02,79.05,37058.0,67.0095,67.0518,66.8572,66.8825,37058.0
2021-04-09 14:50:00,79.05,79.08,78.88,79.0,25167.0,66.8825,66.9079,66.7387,66.8402,25167.0
2021-04-09 15:00:00,79.01,79.17,78.94,78.94,31558.0,66.8487,66.9841,66.7895,66.7895,31558.0
2021-04-09 15:10:00,78.94,78.95,78.77,78.88,74005.0,66.7895,66.7979,66.6456,66.7387,74005.0
2021-04-09 15:20:00,78.88,79.13,78.83,79.03,58666.0,66.7387,66.9502,66.6964,66.8656,58666.0
2021-04-09 15:30:00,79.05,79.1,78.79,78.82,53743.0,66.8825,66.9248,66.6626,66.6879,53743.0
2021-04-09 15:40:00,78.83,78.85,78.61,78.71,98119.0,66.6964,66.7133,66.5103,66.5949,98119.0
2021-04-09 15:50:00,78.72,79.03,78.7,79.02,321761.0,66.6033,66.8656,66.5864,66.8572,321761.0
2021-04-12 09:30:00,79.66,80.37,79.52,79.87,70177.0,67.3986,67.9994,67.2802,67.5763,70177.0
2021-04-12 09:40:00,79.81,79.85,79.43,79.47,30699.0,67.5256,67.5594,67.204,67.2379,30699.0
2021-04-12 09:50:00,79.48,79.71,79.36,79.39,22766.0,67.2464,67.441,67.1448,67.1702,22766.0
2021-04-12 10:00:00,79.37,79.47,79.2,79.31,43930.0,67.1533,67.2379,67.0095,67.1025,43930.0
2021-04-12 10:10:00,79.33,79.34,78.86,79.14,35884.0,67.1194,67.1279,66.7218,66.9587,35884.0
2021-04-12 10:20:00,79.17,79.2,78.9,78.93,22530.0,66.9841,67.0095,66.7556,66.781,22530.0
2021-04-12 10:30:00,78.91,78.97,78.76,78.86,24604.0,66.7641,66.8149,66.6372,66.7218,24604.0
2021-04-12 10:40:00,78.84,78.9,78.63,78.83,28481.0,66.7049,66.7556,66.5272,66.6964,28481.0
2021-04-12 10:50:00,78.81,78.84,78.67,78.82,27589.0,66.6795,66.7049,66.561,66.6879,27589.0
2021-04-12 11:00:00,78.73,78.76,78.51,78.61,33501.0,66.6118,66.6372,66.4257,66.5103,33501.0
2021-04-12 11:10:00,78.6,78.85,78.5,78.84,25597.0,66.5018,66.7133,66.4172,66.7049,25597.0
2021-04-12 11:20:00,78.83,78.87,78.65,78.72,24559.0,66.6964,66.7302,66.5441,66.6033,24559.0
2021-04-12 11:30:00,78.77,78.84,78.66,78.75,17824.0,66.6456,66.7049,66.5526,66.6287,17824.0
2021-04-12 11:40:00,78.71,78.85,78.66,78.73,19273.0,66.5949,66.7133,66.5526,66.6118,19273.0
2021-04-12 11:50:00,78.74,78.84,78.62,78.65,13490.0,66.6203,66.7049,66.5187,66.5441,13490.0
2021-04-12 12:00:00,78.63,78.63,78.48,78.49,14666.0,66.5272,66.5272,66.4003,66.4087,14666.0
2021-04-12 12:10:00,78.47,78.57,78.43,78.56,13384.0,66.3918,66.4764,66.358,66.468,13384.0
2021-04-12 12:20:00,78.57,78.58,78.37,78.39,14783.0,66.4764,66.4849,66.3072,66.3241,14783.0
2021-04-12 12:30:00,78.39,78.46,78.3,78.44,20699.0,66.3241,66.3834,66.248,66.3664,20699.0
2021-04-12 12:40:00,78.45,78.46,78.34,78.39,20586.0,66.3749,66.3834,66.2818,66.3241,20586.0
2021-04-12 12:50:00,78.41,78.55,78.36,78.39,16188.0,66.341,66.4595,66.2987,66.3241,16188.0
2021-04-12 13:00:00,78.39,78.39,78.02,78.05,21572.0,66.3241,66.3241,66.0111,66.0365,21572.0
2021-04-12 13:10:00,78.07,78.07,77.93,77.93,22158.0,66.0534,66.0534,65.9349,65.9349,22158.0
2021-04-12 13:20:00,77.95,78.04,77.87,78.04,21388.0,65.9519,66.028,65.8842,66.028,21388.0
2021-04-12 13:30:00,78.02,78.02,77.79,77.84,19334.0,66.0111,66.0111,65.8165,65.8588,19334.0
2021-04-12 13:40:00,77.84,77.84,77.72,77.75,19812.0,65.8588,65.8588,65.7573,65.7826,19812.0
2021-04-12 13:50:00,77.75,77.77,77.6,77.72,30910.0,65.7826,65.7996,65.6557,65.7573,30910.0
2021-04-12 14:00:00,77.7,77.74,77.46,77.46,32925.0,65.7403,65.7742,65.5373,65.5373,32925.0
2021-04-12 14:10:00,77.48,77.75,77.46,77.68,17140.0,65.5542,65.7826,65.5373,65.7234,17140.0
2021-04-12 14:20:00,77.68,77.78,77.64,77.68,19716.0,65.7234,65.808,65.6896,65.7234,19716.0
2021-04-12 14:30:00,77.67,77.73,77.54,77.73,21575.0,65.715,65.7657,65.605,65.7657,21575.0
2021-04-12 14:40:00,77.71,77.72,77.51,77.6,23918.0,65.7488,65.7573,65.5796,65.6557,23918.0
2021-04-12 14:50:00,77.64,77.72,77.6,77.64,19693.0,65.6896,65.7573,65.6557,65.6896,19693.0
2021-04-12 15:00:00,77.65,77.7,77.56,77.66,20890.0,65.698,65.7403,65.6219,65.7065,20890.0
2021-04-12 15:10:00,77.66,77.76,77.62,77.75,21752.0,65.7065,65.7911,65.6726,65.7826,21752.0
2021-04-12 15:20:00,77.74,77.9,77.73,77.88,29906.0,65.7742,65.9095,65.7657,65.8926,29906.0
2021-04-12 15:30:00,77.88,77.88,77.6,77.76,42155.0,65.8926,65.8926,65.6557,65.7911,42155.0
2021-04-12 15:40:00,77.74,77.74,77.47,77.54,58085.0,65.7742,65.7742,65.5457,65.605,58085.0
2021-04-12 15:50:00,77.54,77.72,77.51,77.62,145984.0,65.605,65.7573,65.5796,65.6726,145984.0
2021-04-13 09:30:00,77.26,77.3,76.78,76.9,85398.0,65.3681,65.4019,64.9619,65.0635,85398.0
2021-04-13 09:40:00,76.84,77.02,76.71,76.71,41361.0,65.0127,65.165,64.9027,64.9027,41361.0
2021-04-13 09:50:00,76.71,77.13,76.66,77.1,29177.0,64.9027,65.2581,64.8604,65.2327,29177.0
2021-04-13 10:00:00,77.03,77.44,77.03,77.36,33060.0,65.1735,65.5204,65.1735,65.4527,33060.0
2021-04-13 10:10:00,77.35,77.68,77.34,77.64,24922.0,65.4442,65.7234,65.4357,65.6896,24922.0
2021-04-13 10:20:00,77.67,77.71,77.38,77.38,22944.0,65.715,65.7488,65.4696,65.4696,22944.0
2021-04-13 10:30:00,77.41,77.65,77.24,77.24,30283.0,65.495,65.698,65.3511,65.3511,30283.0
2021-04-13 10:40:00,77.23,77.35,77.14,77.26,38357.0,65.3427,65.4442,65.2665,65.3681,38357.0
2021-04-13 10:50:00,77.23,77.47,77.16,77.3,13807.0,65.3427,65.5457,65.2835,65.4019,13807.0
2021-04-13 11:00:00,77.31,77.61,77.21,77.61,15985.0,65.4104,65.6642,65.3258,65.6642,15985.0
2021-04-13 11:10:00,77.63,77.7,77.55,77.67,16167.0,65.6811,65.7403,65.6134,65.715,16167.0
2021-04-13 11:20:00,77.76,77.82,77.56,77.66,26945.0,65.7911,65.8419,65.6219,65.7065,26945.0
2021-04-13 11:30:00,77.67,77.67,77.5,77.55,19021.0,65.715,65.715,65.5711,65.6134,19021.0
2021-04-13 11:40:00,77.54,77.6,77.46,77.55,9735.0,65.605,65.6557,65.5373,65.6134,9735.0
2021-04-13 11:50:00,77.53,77.7,77.52,77.7,11096.0,65.5965,65.7403,65.588,65.7403,11096.0
2021-04-13 12:00:00,77.7,77.84,77.69,77.73,10008.0,65.7403,65.8588,65.7319,65.7657,10008.0
2021-04-13 12:10:00,77.71,77.73,77.54,77.55,13390.0,65.7488,65.7657,65.605,65.6134,13390.0
2021-04-13 12:20:00,77.55,77.56,77.41,77.47,16157.0,65.6134,65.6219,65.495,65.5457,16157.0
2021-04-13 12:30:00,77.47,77.54,77.37,77.39,13254.0,65.5457,65.605,65.4611,65.478,13254.0
2021-04-13 12:40:00,77.4,77.41,77.28,77.31,17683.0,65.4865,65.495,65.385,65.4104,17683.0
2021-04-13 12:50:00,77.3,77.4,77.25,77.26,23913.0,65.4019,65.4865,65.3596,65.3681,23913.0
2021-04-13 13:00:00,77.24,77.33,77.15,77.23,16512.0,65.3511,65.4273,65.275,65.3427,16512.0
2021-04-13 13:10:00,77.24,77.38,77.18,77.31,27836.0,65.3511,65.4696,65.3004,65.4104,27836.0
2021-04-13 13:20:00,77.31,77.41,77.3,77.4,22327.0,65.4104,65.495,65.4019,65.4865,22327.0
2021-04-13 13:30:00,77.41,77.61,77.37,77.42,26853.0,65.495,65.6642,65.4611,65.5034,26853.0
2021-04-13 13:40:00,77.41,77.54,77.32,77.54,38234.0,65.495,65.605,65.4188,65.605,38234.0
2021-04-13 13:50:00,77.54,77.59,77.41,77.48,39205.0,65.605,65.6473,65.495,65.5542,39205.0
2021-04-13 14:00:00,77.45,77.76,77.45,77.64,29154.0,65.5288,65.7911,65.5288,65.6896,29154.0
2021-04-13 14:10:00,77.67,77.77,77.67,77.75,14258.0,65.715,65.7996,65.715,65.7826,14258.0
2021-04-13 14:20:00,77.79,77.82,77.66,77.67,22551.0,65.8165,65.8419,65.7065,65.715,22551.0
2021-04-13 14:30:00,77.65,77.77,77.62,77.66,22385.0,65.698,65.7996,65.6726,65.7065,22385.0
2021-04-13 14:40:00,77.67,77.68,77.54,77.63,22372.0,65.715,65.7234,65.605,65.6811,22372.0
2021-04-13 14:50:00,77.64,77.65,77.51,77.52,41387.0,65.6896,65.698,65.5796,65.588,41387.0
2021-04-13 15:00:00,77.52,77.76,77.52,77.71,26278.0,65.588,65.7911,65.588,65.7488,26278.0
2021-04-13 15:10:00,77.72,77.77,77.65,77.68,26558.0,65.7573,65.7996,65.698,65.7234,26558.0
2021-04-13 15:20:00,77.72,77.76,77.58,77.59,37434.0,65.7573,65.7911,65.6388,65.6473,37434.0
2021-04-13 15:30:00,77.58,77.71,77.54,77.67,45040.0,65.6388,65.7488,65.605,65.715,45040.0
2021-04-13 15:40:00,77.66,77.79,77.62,77.75,54444.0,65.7065,65.8165,65.6726,65.7826,54444.0
2021-04-13 15:50:00,77.73,77.74,77.51,77.61,161687.0,65.7657,65.7742,65.5796,65.6642,161687.0
2021-04-14 09:30:00,78.35,79.22,78.21,79.15,70011.0,66.2903,67.0264,66.1718,66.9671,70011.0
2021-04-14 09:40:00,79.24,79.26,78.39,78.41,46281.0,67.0433,67.0602,66.3241,66.341,46281.0
2021-04-14 09:50:00,78.49,78.96,78.49,78.9,34642.0,66.4087,66.8064,66.4087,66.7556,34642.0
2021-04-14 10:00:00,78.82,79.35,78.78,79.08,54204.0,66.6879,67.1364,66.6541,66.9079,54204.0
2021-04-14 10:10:00,79.08,79.23,78.81,78.92,31953.0,66.9079,67.0348,66.6795,66.7725,31953.0
2021-04-14 10:20:00,78.91,79.05,78.73,78.8,14935.0,66.7641,66.8825,66.6118,66.671,14935.0
2021-04-14 10:30:00,78.88,79.68,78.88,79.63,43110.0,66.7387,67.4156,66.7387,67.3733,43110.0
2021-04-14 10:40:00,79.67,80.02,79.66,80.01,35837.0,67.4071,67.7032,67.3986,67.6948,35837.0
2021-04-14 10:50:00,80.03,80.21,79.97,80.09,39744.0,67.7117,67.864,67.6609,67.7625,39744.0
2021-04-14 11:00:00,80.06,80.15,79.78,79.82,24286.0,67.7371,67.8132,67.5002,67.534,24286.0
2021-04-14 11:10:00,79.87,80.07,79.81,79.9,13517.0,67.5763,67.7455,67.5256,67.6017,13517.0
2021-04-14 11:20:00,79.88,80.28,79.84,80.27,36728.0,67.5848,67.9232,67.5509,67.9148,36728.0
2021-04-14 11:30:00,80.28,80.43,80.15,80.36,35305.0,67.9232,68.0501,67.8132,67.9909,35305.0
2021-04-14 11:40:00,80.36,80.53,80.34,80.34,26888.0,67.9909,68.1347,67.974,67.974,26888.0
2021-04-14 11:50:00,80.35,80.37,80.17,80.31,30636.0,67.9824,67.9994,67.8301,67.9486,30636.0
2021-04-14 12:00:00,80.31,80.44,80.13,80.33,26329.0,67.9486,68.0586,67.7963,67.9655,26329.0
2021-04-14 12:10:00,80.32,80.48,80.25,80.46,21985.0,67.9571,68.0924,67.8978,68.0755,21985.0
2021-04-14 12:20:00,80.48,80.49,80.2,80.21,20939.0,68.0924,68.1009,67.8555,67.864,20939.0
2021-04-14 12:30:00,80.22,80.26,80.1,80.22,13853.0,67.8725,67.9063,67.7709,67.8725,13853.0
2021-04-14 12:40:00,80.22,80.3,80.0,80.0,18444.0,67.8725,67.9401,67.6863,67.6863,18444.0
2021-04-14 12:50:00,80.01,80.02,79.7,79.72,19065.0,67.6948,67.7032,67.4325,67.4494,19065.0
2021-04-14 13:00:00,79.72,79.82,79.63,79.77,25139.0,67.4494,67.534,67.3733,67.4917,25139.0
2021-04-14 13:10:00,79.7,79.75,79.52,79.69,15726.0,67.4325,67.4748,67.2802,67.424,15726.0
2021-04-14 13:20:00,79.68,79.85,79.65,79.67,14688.0,67.4156,67.5594,67.3902,67.4071,14688.0
2021-04-14 13:30:00,79.67,79.72,79.53,79.64,11619.0,67.4071,67.4494,67.2887,67.3817,11619.0
2021-04-14 13:40:00,79.64,79.98,79.57,79.96,56725.0,67.3817,67.6694,67.3225,67.6525,56725.0
2021-04-14 13:50:00,79.96,80.13,79.65,79.76,28771.0,67.6525,67.7963,67.3902,67.4833,28771.0
2021-04-14 14:00:00,79.76,79.85,79.44,79.45,24975.0,67.4833,67.5594,67.2125,67.221,24975.0
2021-04-14 14:10:00,79.52,79.86,79.46,79.63,25550.0,67.2802,67.5679,67.2294,67.3733,25550.0
2021-04-14 14:20:00,79.61,79.77,79.61,79.71,23639.0,67.3563,67.4917,67.3563,67.441,23639.0
2021-04-14 14:30:00,79.7,79.72,79.54,79.65,21458.0,67.4325,67.4494,67.2971,67.3902,21458.0
2021-04-14 14:40:00,79.67,79.79,79.63,79.68,24475.0,67.4071,67.5086,67.3733,67.4156,24475.0
2021-04-14 14:50:00,79.68,79.7,79.38,79.39,24510.0,67.4156,67.4325,67.1617,67.1702,24510.0
2021-04-14 15:00:00,79.36,79.4,79.2,79.25,33248.0,67.1448,67.1787,67.0095,67.0518,33248.0
2021-04-14 15:10:00,79.25,79.46,79.19,79.28,24467.0,67.0518,67.2294,67.001,67.0771,24467.0
2021-04-14 15:20:00,79.29,79.4,79.15,79.35,25260.0,67.0856,67.1787,66.9671,67.1364,25260.0
2021-04-14 15:30:00,79.36,79.53,79.25,79.39,48673.0,67.1448,67.2887,67.0518,67.1702,48673.0
2021-04-14 15:40:00,79.38,79.48,79.3,79.4,62752.0,67.1617,67.2464,67.0941,67.1787,62752.0
2021-04-14 15:50:00,79.4,79.44,79.17,79.4,208089.0,67.1787,67.2125,66.9841,67.1787,208089.0
2021-04-15 09:30:00,79.03,79.25,78.57,78.57,66973.0,66.8656,67.0518,66.4764,66.4764,66973.0
2021-04-15 09:40:00,78.51,78.71,78.25,78.37,30591.0,66.4257,66.5949,66.2057,66.3072,30591.0
2021-04-15 09:50:00,78.4,78.7,78.27,78.69,31583.0,66.3326,66.5864,66.2226,66.578,31583.0
2021-04-15 10:00:00,78.72,78.8,78.4,78.48,24453.0,66.6033,66.671,66.3326,66.4003,24453.0
2021-04-15 10:10:00,78.49,78.66,78.39,78.47,27581.0,66.4087,66.5526,66.3241,66.3918,27581.0
2021-04-15 10:20:00,78.46,79.04,78.46,78.89,35807.0,66.3834,66.8741,66.3834,66.7472,35807.0
2021-04-15 10:30:00,78.91,79.03,78.85,78.89,22843.0,66.7641,66.8656,66.7133,66.7472,22843.0
2021-04-15 10:40:00,78.9,79.14,78.82,79.09,20800.0,66.7556,66.9587,66.6879,66.9164,20800.0
2021-04-15 10:50:00,79.13,79.25,79.09,79.09,29148.0,66.9502,67.0518,66.9164,66.9164,29148.0
2021-04-15 11:00:00,79.1,79.27,78.94,78.96,25401.0,66.9248,67.0687,66.7895,66.8064,25401.0
2021-04-15 11:10:00,78.93,78.99,78.71,78.76,12726.0,66.781,66.8318,66.5949,66.6372,12726.0
2021-04-15 11:20:00,78.78,78.79,78.6,78.64,21808.0,66.6541,66.6626,66.5018,66.5356,21808.0
2021-04-15 11:30:00,78.6,78.77,78.53,78.77,22395.0,66.5018,66.6456,66.4426,66.6456,22395.0
2021-04-15 11:40:00,78.78,79.03,78.77,78.86,40489.0,66.6541,66.8656,66.6456,66.7218,40489.0
2021-04-15 11:50:00,78.84,78.97,78.79,78.92,13740.0,66.7049,66.8149,66.6626,66.7725,13740.0
2021-04-15 12:00:00,78.86,78.94,78.8,78.88,21390.0,66.7218,66.7895,66.671,66.7387,21390.0
2021-04-15 12:10:00,78.89,78.95,78.82,78.85,11946.0,66.7472,66.7979,66.6879,66.7133,11946.0
2021-04-15 12:20:00,78.84,78.84,78.63,78.64,17087.0,66.7049,66.7049,66.5272,66.5356,17087.0
2021-04-15 12:30:00,78.66,78.72,78.58,78.68,14647.0,66.5526,66.6033,66.4849,66.5695,14647.0
2021-04-15 12:40:00,78.66,78.69,78.58,78.63,16199.0,66.5526,66.578,66.4849,66.5272,16199.0
2021-04-15 12:50:00,78.66,78.66,78.4,78.44,27535.0,66.5526,66.5526,66.3326,66.3664,27535.0
2021-04-15 13:00:00,78.44,78.57,78.4,78.52,28886.0,66.3664,66.4764,66.3326,66.4341,28886.0
2021-04-15 13:10:00,78.52,78.53,78.35,78.41,20562.0,66.4341,66.4426,66.2903,66.341,20562.0
2021-04-15 13:20:00,78.37,78.54,78.31,78.53,38267.0,66.3072,66.451,66.2564,66.4426,38267.0
2021-04-15 13:30:00,78.53,78.71,78.51,78.58,29902.0,66.4426,66.5949,66.4257,66.4849,29902.0
2021-04-15 13:40:00,78.57,78.57,78.39,78.43,20947.0,66.4764,66.4764,66.3241,66.358,20947.0
2021-04-15 13:50:00,78.44,78.54,78.37,78.52,26577.0,66.3664,66.451,66.3072,66.4341,26577.0
2021-04-15 14:00:00,78.53,78.79,78.53,78.71,22476.0,66.4426,66.6626,66.4426,66.5949,22476.0
2021-04-15 14:10:00,78.71,78.71,78.54,78.62,27888.0,66.5949,66.5949,66.451,66.5187,27888.0
2021-04-15 14:20:00,78.62,78.89,78.62,78.84,16612.0,66.5187,66.7472,66.5187,66.7049,16612.0
2021-04-15 14:30:00,78.81,79.0,78.81,78.91,12751.0,66.6795,66.8402,66.6795,66.7641,12751.0
2021-04-15 14:40:00,78.9,78.94,78.83,78.87,11388.0,66.7556,66.7895,66.6964,66.7302,11388.0
2021-04-15 14:50:00,78.87,78.95,78.8,78.91,14607.0,66.7302,66.7979,66.671,66.7641,14607.0
2021-04-15 15:00:00,78.9,78.96,78.86,78.93,30028.0,66.7556,66.8064,66.7218,66.781,30028.0
2021-04-15 15:10:00,78.92,78.92,78.75,78.83,22488.0,66.7725,66.7725,66.6287,66.6964,22488.0
2021-04-15 15:20:00,78.83,78.84,78.62,78.64,20502.0,66.6964,66.7049,66.5187,66.5356,20502.0
2021-04-15 15:30:00,78.64,78.67,78.47,78.61,31404.0,66.5356,66.561,66.3918,66.5103,31404.0
2021-04-15 15:40:00,78.61,78.83,78.55,78.74,42285.0,66.5103,66.6964,66.4595,66.6203,42285.0
2021-04-15 15:50:00,78.74,79.06,78.62,79.03,250580.0,66.6203,66.891,66.5187,66.8656,250580.0
2021-04-16 09:30:00,79.56,80.45,79.39,80.0,198032.0,67.314,68.0671,67.1702,67.6863,198032.0
2021-04-16 09:40:00,79.95,80.15,79.63,79.66,50768.0,67.644,67.8132,67.3733,67.3986,50768.0
2021-04-16 09:50:00,79.63,79.63,78.97,78.98,26390.0,67.3733,67.3733,66.8149,66.8233,26390.0
2021-04-16 10:00:00,78.91,78.95,78.42,78.55,41346.0,66.7641,66.7979,66.3495,66.4595,41346.0
2021-04-16 10:10:00,78.6,78.69,78.19,78.41,32215.0,66.5018,66.578,66.1549,66.341,32215.0
2021-04-16 10:20:00,78.44,78.72,78.37,78.5,21209.0,66.3664,66.6033,66.3072,66.4172,21209.0
2021-04-16 10:30:00,78.5,78.81,78.15,78.81,20691.0,66.4172,66.6795,66.1211,66.6795,20691.0
2021-04-16 10:40:00,78.8,78.95,78.69,78.75,21452.0,66.671,66.7979,66.578,66.6287,21452.0
2021-04-16 10:50:00,78.7,78.88,78.6,78.6,39933.0,66.5864,66.7387,66.5018,66.5018,39933.0
2021-04-16 11:00:00,78.61,79.05,78.59,79.0,50462.0,66.5103,66.8825,66.4933,66.8402,50462.0
2021-04-16 11:10:00,78.97,78.97,78.71,78.76,19976.0,66.8149,66.8149,66.5949,66.6372,19976.0
2021-04-16 11:20:00,78.77,79.0,78.73,78.87,15094.0,66.6456,66.8402,66.6118,66.7302,15094.0
2021-04-16 11:30:00,78.81,78.92,78.71,78.8,12232.0,66.6795,66.7725,66.5949,66.671,12232.0
2021-04-16 11:40:00,78.87,79.05,78.68,78.96,23175.0,66.7302,66.8825,66.5695,66.8064,23175.0
2021-04-16 11:50:00,78.99,78.99,78.74,78.76,22180.0,66.8318,66.8318,66.6203,66.6372,22180.0
2021-04-16 12:00:00,78.77,79.0,78.76,78.79,26546.0,66.6456,66.8402,66.6372,66.6626,26546.0
2021-04-16 12:10:00,78.72,78.8,78.66,78.75,12635.0,66.6033,66.671,66.5526,66.6287,12635.0
2021-04-16 12:20:00,78.73,78.8,78.68,78.79,13814.0,66.6118,66.671,66.5695,66.6626,13814.0
2021-04-16 12:30:00,78.78,78.78,78.62,78.67,14093.0,66.6541,66.6541,66.5187,66.561,14093.0
2021-04-16 12:40:00,78.66,78.81,78.65,78.81,11375.0,66.5526,66.6795,66.5441,66.6795,11375.0
2021-04-16 12:50:00,78.82,78.82,78.71,78.73,12220.0,66.6879,66.6879,66.5949,66.6118,12220.0
2021-04-16 13:00:00,78.73,78.87,78.67,78.83,15003.0,66.6118,66.7302,66.561,66.6964,15003.0
2021-04-16 13:10:00,78.83,78.91,78.78,78.9,18365.0,66.6964,66.7641,66.6541,66.7556,18365.0
2021-04-16 13:20:00,78.91,79.07,78.91,79.03,22640.0,66.7641,66.8995,66.7641,66.8656,22640.0
2021-04-16 13:30:00,79.03,79.24,79.03,79.13,17760.0,66.8656,67.0433,66.8656,66.9502,17760.0
2021-04-16 13:40:00,79.14,79.19,78.96,79.02,27134.0,66.9587,67.001,66.8064,66.8572,27134.0
2021-04-16 13:50:00,79.05,79.06,78.93,78.94,22057.0,66.8825,66.891,66.781,66.7895,22057.0
2021-04-16 14:00:00,78.89,79.11,78.87,78.95,15642.0,66.7472,66.9333,66.7302,66.7979,15642.0
2021-04-16 14:10:00,78.93,78.97,78.89,78.91,11801.0,66.781,66.8149,66.7472,66.7641,11801.0
2021-04-16 14:20:00,78.91,78.94,78.84,78.86,13779.0,66.7641,66.7895,66.7049,66.7218,13779.0
2021-04-16 14:30:00,78.84,78.88,78.77,78.81,21247.0,66.7049,66.7387,66.6456,66.6795,21247.0
2021-04-16 14:40:00,78.81,78.98,78.8,78.92,14335.0,66.6795,66.8233,66.671,66.7725,14335.0
2021-04-16 14:50:00,78.91,79.12,78.91,79.09,18280.0,66.7641,66.9418,66.7641,66.9164,18280.0
2021-04-16 15:00:00,79.08,79.14,78.99,79.03,19919.0,66.9079,66.9587,66.8318,66.8656,19919.0
2021-04-16 15:10:00,79.04,79.05,78.84,78.91,21952.0,66.8741,66.8825,66.7049,66.7641,21952.0
2021-04-16 15:20:00,78.9,79.04,78.9,79.0,20437.0,66.7556,66.8741,66.7556,66.8402,20437.0
2021-04-16 15:30:00,79.01,79.04,78.84,78.93,33453.0,66.8487,66.8741,66.7049,66.781,33453.0
2021-04-16 15:40:00,78.95,79.0,78.74,78.78,65867.0,66.7979,66.8402,66.6203,66.6541,65867.0
2021-04-16 15:50:00,78.79,78.85,78.64,78.68,187827.0,66.6626,66.7133,66.5356,66.5695,187827.0
2021-04-19 09:30:00,78.85,79.33,78.69,79.01,54014.0,66.7133,67.1194,66.578,66.8487,54014.0
2021-04-19 09:40:00,78.92,79.42,78.77,79.22,31396.0,66.7725,67.1956,66.6456,67.0264,31396.0
2021-04-19 09:50:00,79.29,79.66,79.24,79.3,56846.0,67.0856,67.3986,67.0433,67.0941,56846.0
2021-04-19 10:00:00,79.27,79.27,78.39,78.55,34121.0,67.0687,67.0687,66.3241,66.4595,34121.0
2021-04-19 10:10:00,78.57,78.72,78.21,78.32,44690.0,66.4764,66.6033,66.1718,66.2649,44690.0
2021-04-19 10:20:00,78.31,78.95,78.29,78.95,27744.0,66.2564,66.7979,66.2395,66.7979,27744.0
2021-04-19 10:30:00,78.91,78.98,78.41,78.41,27478.0,66.7641,66.8233,66.341,66.341,27478.0
2021-04-19 10:40:00,78.4,78.43,78.01,78.1,37464.0,66.3326,66.358,66.0026,66.0788,37464.0
2021-04-19 10:50:00,78.12,78.19,77.91,77.91,33317.0,66.0957,66.1549,65.918,65.918,33317.0
2021-04-19 11:00:00,77.9,78.07,77.84,77.84,23122.0,65.9095,66.0534,65.8588,65.8588,23122.0
2021-04-19 11:10:00,77.82,77.91,77.57,77.9,20615.0,65.8419,65.918,65.6303,65.9095,20615.0
2021-04-19 11:20:00,77.93,78.25,77.89,78.25,28934.0,65.9349,66.2057,65.9011,66.2057,28934.0
2021-04-19 11:30:00,78.29,78.44,78.25,78.26,19615.0,66.2395,66.3664,66.2057,66.2141,19615.0
2021-04-19 11:40:00,78.28,78.3,78.0,78.14,21371.0,66.2311,66.248,65.9942,66.1126,21371.0
2021-04-19 11:50:00,78.15,78.26,77.97,77.97,33380.0,66.1211,66.2141,65.9688,65.9688,33380.0
2021-04-19 12:00:00,77.94,78.16,77.94,78.15,17080.0,65.9434,66.1295,65.9434,66.1211,17080.0
2021-04-19 12:10:00,78.14,78.32,78.1,78.17,27402.0,66.1126,66.2649,66.0788,66.138,27402.0
2021-04-19 12:20:00,78.15,78.22,78.08,78.12,14654.0,66.1211,66.1803,66.0618,66.0957,14654.0
2021-04-19 12:30:00,78.1,78.14,77.92,78.01,36282.0,66.0788,66.1126,65.9265,66.0026,36282.0
2021-04-19 12:40:00,78.0,78.06,77.86,77.9,33745.0,65.9942,66.0449,65.8757,65.9095,33745.0
2021-04-19 12:50:00,77.89,78.09,77.88,77.93,22398.0,65.9011,66.0703,65.8926,65.9349,22398.0
2021-04-19 13:00:00,77.9,78.07,77.87,77.87,25033.0,65.9095,66.0534,65.8842,65.8842,25033.0
2021-04-19 13:10:00,77.88,77.98,77.8,77.85,19895.0,65.8926,65.9772,65.8249,65.8672,19895.0
2021-04-19 13:20:00,77.87,77.91,77.69,77.69,19747.0,65.8842,65.918,65.7319,65.7319,19747.0
2021-04-19 13:30:00,77.7,77.88,77.65,77.87,16279.0,65.7403,65.8926,65.698,65.8842,16279.0
2021-04-19 13:40:00,77.81,77.92,77.75,77.9,28007.0,65.8334,65.9265,65.7826,65.9095,28007.0
2021-04-19 13:50:00,77.9,77.95,77.79,77.91,30851.0,65.9095,65.9519,65.8165,65.918,30851.0
2021-04-19 14:00:00,77.9,77.93,77.65,77.68,35484.0,65.9095,65.9349,65.698,65.7234,35484.0
2021-04-19 14:10:00,77.71,77.77,77.68,77.68,24927.0,65.7488,65.7996,65.7234,65.7234,24927.0
2021-04-19 14:20:00,77.68,77.78,77.65,77.69,42012.0,65.7234,65.808,65.698,65.7319,42012.0
2021-04-19 14:30:00,77.69,77.73,77.48,77.52,36734.0,65.7319,65.7657,65.5542,65.588,36734.0
2021-04-19 14:40:00,77.5,77.72,77.47,77.7,49837.0,65.5711,65.7573,65.5457,65.7403,49837.0
2021-04-19 14:50:00,77.69,77.77,77.63,77.69,35823.0,65.7319,65.7996,65.6811,65.7319,35823.0
2021-04-19 15:00:00,77.7,77.83,77.64,77.8,66533.0,65.7403,65.8503,65.6896,65.8249,66533.0
2021-04-19 15:10:00,77.8,77.82,77.53,77.53,41813.0,65.8249,65.8419,65.5965,65.5965,41813.0
2021-04-19 15:20:00,77.53,77.63,77.52,77.55,36994.0,65.5965,65.6811,65.588,65.6134,36994.0
2021-04-19 15:30:00,77.55,77.75,77.46,77.75,59187.0,65.6134,65.7826,65.5373,65.7826,59187.0
2021-04-19 15:40:00,77.73,77.91,77.72,77.76,56860.0,65.7657,65.918,65.7573,65.7911,56860.0
2021-04-19 15:50:00,77.74,77.96,77.73,77.96,179106.0,65.7742,65.9603,65.7657,65.9603,179106.0
2021-04-20 09:30:00,77.27,77.49,76.92,77.01,82799.0,65.3765,65.5627,65.0804,65.1565,82799.0
2021-04-20 09:40:00,77.03,77.03,76.4,76.62,47416.0,65.1735,65.1735,64.6404,64.8266,47416.0
2021-04-20 09:50:00,76.56,76.59,75.81,75.96,85392.0,64.7758,64.8012,64.1412,64.2682,85392.0
2021-04-20 10:00:00,75.98,76.3,75.85,76.09,36228.0,64.2851,64.5558,64.1751,64.3781,36228.0
2021-04-20 10:10:00,76.07,76.36,76.07,76.25,18076.0,64.3612,64.6066,64.3612,64.5135,18076.0
2021-04-20 10:20:00,76.22,76.45,76.11,76.42,19831.0,64.4881,64.6827,64.3951,64.6574,19831.0
2021-04-20 10:30:00,76.43,76.43,75.76,75.78,41290.0,64.6658,64.6658,64.0989,64.1159,41290.0
2021-04-20 10:40:00,75.77,75.77,75.16,75.23,69415.0,64.1074,64.1074,63.5913,63.6505,69415.0
2021-04-20 10:50:00,75.18,75.27,74.81,75.18,74793.0,63.6082,63.6844,63.2952,63.6082,74793.0
2021-04-20 11:00:00,75.2,75.21,74.89,75.0,33114.0,63.6251,63.6336,63.3629,63.4559,33114.0
2021-04-20 11:10:00,75.06,75.14,74.81,74.83,40573.0,63.5067,63.5744,63.2952,63.3121,40573.0
2021-04-20 11:20:00,74.83,75.06,74.6,74.91,31118.0,63.3121,63.5067,63.1175,63.3798,31118.0
2021-04-20 11:30:00,74.92,75.04,74.83,74.89,22763.0,63.3882,63.4898,63.3121,63.3629,22763.0
2021-04-20 11:40:00,74.89,75.35,74.89,75.31,26164.0,63.3629,63.752,63.3629,63.7182,26164.0
2021-04-20 11:50:00,75.31,75.5,75.17,75.49,22486.0,63.7182,63.879,63.5998,63.8705,22486.0
2021-04-20 12:00:00,75.49,75.55,75.34,75.45,16535.0,63.8705,63.9213,63.7436,63.8367,16535.0
2021-04-20 12:10:00,75.42,75.68,75.42,75.58,26527.0,63.8113,64.0313,63.8113,63.9466,26527.0
2021-04-20 12:20:00,75.6,75.84,75.56,75.72,30601.0,63.9636,64.1666,63.9297,64.0651,30601.0
2021-04-20 12:30:00,75.73,75.84,75.62,75.64,16820.0,64.0736,64.1666,63.9805,63.9974,16820.0
2021-04-20 12:40:00,75.66,75.78,75.58,75.75,19992.0,64.0143,64.1159,63.9466,64.0905,19992.0
2021-04-20 12:50:00,75.75,75.75,75.53,75.72,32387.0,64.0905,64.0905,63.9043,64.0651,32387.0
2021-04-20 13:00:00,75.7,75.79,75.63,75.7,10754.0,64.0482,64.1243,63.9889,64.0482,10754.0
2021-04-20 13:10:00,75.68,75.87,75.62,75.8,14281.0,64.0313,64.192,63.9805,64.1328,14281.0
2021-04-20 13:20:00,75.81,75.84,75.69,75.78,25787.0,64.1412,64.1666,64.0397,64.1159,25787.0
2021-04-20 13:30:00,75.78,75.78,75.54,75.66,21057.0,64.1159,64.1159,63.9128,64.0143,21057.0
2021-04-20 13:40:00,75.65,75.68,75.54,75.6,19760.0,64.0059,64.0313,63.9128,63.9636,19760.0
2021-04-20 13:50:00,75.61,75.72,75.56,75.67,30056.0,63.972,64.0651,63.9297,64.0228,30056.0
2021-04-20 14:00:00,75.67,75.84,75.6,75.8,19335.0,64.0228,64.1666,63.9636,64.1328,19335.0
2021-04-20 14:10:00,75.82,75.83,75.71,75.78,16593.0,64.1497,64.1582,64.0566,64.1159,16593.0
2021-04-20 14:20:00,75.8,75.94,75.65,75.7,23164.0,64.1328,64.2512,64.0059,64.0482,23164.0
2021-04-20 14:30:00,75.69,75.69,75.52,75.57,18208.0,64.0397,64.0397,63.8959,63.9382,18208.0
2021-04-20 14:40:00,75.56,75.61,75.49,75.59,18612.0,63.9297,63.972,63.8705,63.9551,18612.0
2021-04-20 14:50:00,75.55,75.64,75.44,75.44,23872.0,63.9213,63.9974,63.8282,63.8282,23872.0
2021-04-20 15:00:00,75.47,75.72,75.44,75.68,21440.0,63.8536,64.0651,63.8282,64.0313,21440.0
2021-04-20 15:10:00,75.69,75.73,75.6,75.6,28076.0,64.0397,64.0736,63.9636,63.9636,28076.0
2021-04-20 15:20:00,75.59,75.73,75.47,75.47,48885.0,63.9551,64.0736,63.8536,63.8536,48885.0
2021-04-20 15:30:00,75.47,75.57,75.31,75.36,64833.0,63.8536,63.9382,63.7182,63.7605,64833.0
2021-04-20 15:40:00,75.35,75.45,75.29,75.32,92665.0,63.752,63.8367,63.7013,63.7267,92665.0
2021-04-20 15:50:00,75.33,75.57,75.26,75.44,186613.0,63.7351,63.9382,63.6759,63.8282,186613.0
2021-04-21 09:30:00,74.62,75.68,74.33,75.68,65406.0,63.1344,64.0313,62.889,64.0313,65406.0
2021-04-21 09:40:00,75.67,75.91,75.56,75.87,25582.0,64.0228,64.2259,63.9297,64.192,25582.0
2021-04-21 09:50:00,75.92,76.12,75.66,75.75,20875.0,64.2343,64.4035,64.0143,64.0905,20875.0
2021-04-21 10:00:00,75.77,76.31,75.77,76.17,30683.0,64.1074,64.5643,64.1074,64.4458,30683.0
2021-04-21 10:10:00,76.17,76.5,76.1,76.48,15055.0,64.4458,64.725,64.3866,64.7081,15055.0
2021-04-21 10:20:00,76.52,76.71,76.41,76.45,18541.0,64.742,64.9027,64.6489,64.6827,18541.0
2021-04-21 10:30:00,76.49,77.04,76.41,76.86,40696.0,64.7166,65.1819,64.6489,65.0296,40696.0
2021-04-21 10:40:00,76.91,77.03,76.77,76.98,32034.0,65.0719,65.1735,64.9535,65.1312,32034.0
2021-04-21 10:50:00,76.98,77.06,76.77,76.86,19706.0,65.1312,65.1988,64.9535,65.0296,19706.0
2021-04-21 11:00:00,76.88,77.11,76.77,76.82,20187.0,65.0465,65.2411,64.9535,64.9958,20187.0
2021-04-21 11:10:00,76.84,76.85,76.64,76.64,21003.0,65.0127,65.0212,64.8435,64.8435,21003.0
2021-04-21 11:20:00,76.61,76.65,76.4,76.53,21125.0,64.8181,64.852,64.6404,64.7504,21125.0
2021-04-21 11:30:00,76.54,76.61,76.36,76.43,20592.0,64.7589,64.8181,64.6066,64.6658,20592.0
2021-04-21 11:40:00,76.4,76.7,76.37,76.63,11122.0,64.6404,64.8943,64.615,64.835,11122.0
2021-04-21 11:50:00,76.64,76.74,76.63,76.71,16074.0,64.8435,64.9281,64.835,64.9027,16074.0
2021-04-21 12:00:00,76.71,76.91,76.71,76.81,23357.0,64.9027,65.0719,64.9027,64.9873,23357.0
2021-04-21 12:10:00,76.83,76.91,76.73,76.82,34395.0,65.0042,65.0719,64.9196,64.9958,34395.0
2021-04-21 12:20:00,76.82,76.88,76.75,76.77,20383.0,64.9958,65.0465,64.9366,64.9535,20383.0
2021-04-21 12:30:00,76.8,77.23,76.77,77.2,43687.0,64.9789,65.3427,64.9535,65.3173,43687.0
2021-04-21 12:40:00,77.14,77.16,77.0,77.04,17752.0,65.2665,65.2835,65.1481,65.1819,17752.0
2021-04-21 12:50:00,77.02,77.03,76.89,76.99,17038.0,65.165,65.1735,65.055,65.1396,17038.0
2021-04-21 13:00:00,77.0,77.02,76.77,76.77,34043.0,65.1481,65.165,64.9535,64.9535,34043.0
2021-04-21 13:10:00,76.79,76.81,76.63,76.81,24484.0,64.9704,64.9873,64.835,64.9873,24484.0
2021-04-21 13:20:00,76.81,76.84,76.64,76.64,19548.0,64.9873,65.0127,64.8435,64.8435,19548.0
2021-04-21 13:30:00,76.66,76.69,76.53,76.61,22071.0,64.8604,64.8858,64.7504,64.8181,22071.0
2021-04-21 13:40:00,76.62,76.78,76.53,76.78,23318.0,64.8266,64.9619,64.7504,64.9619,23318.0
2021-04-21 13:50:00,76.73,76.86,76.67,76.84,19434.0,64.9196,65.0296,64.8689,65.0127,19434.0
2021-04-21 14:00:00,76.84,77.02,76.77,76.78,14483.0,65.0127,65.165,64.9535,64.9619,14483.0
2021-04-21 14:10:00,76.77,76.97,76.71,76.93,36811.0,64.9535,65.1227,64.9027,65.0889,36811.0
2021-04-21 14:20:00,76.91,77.01,76.82,76.86,31723.0,65.0719,65.1565,64.9958,65.0296,31723.0
2021-04-21 14:30:00,76.85,76.99,76.85,76.93,21305.0,65.0212,65.1396,65.0212,65.0889,21305.0
2021-04-21 14:40:00,76.92,77.11,76.87,76.99,58994.0,65.0804,65.2411,65.0381,65.1396,58994.0
2021-04-21 14:50:00,76.98,77.19,76.95,77.16,43430.0,65.1312,65.3088,65.1058,65.2835,43430.0
2021-04-21 15:00:00,77.15,77.25,77.14,77.23,28090.0,65.275,65.3596,65.2665,65.3427,28090.0
2021-04-21 15:10:00,77.22,77.32,77.19,77.2,37493.0,65.3342,65.4188,65.3088,65.3173,37493.0
2021-04-21 15:20:00,77.21,77.23,77.12,77.19,34414.0,65.3258,65.3427,65.2496,65.3088,34414.0
2021-04-21 15:30:00,77.19,77.26,77.03,77.04,78874.0,65.3088,65.3681,65.1735,65.1819,78874.0
2021-04-21 15:40:00,77.04,77.23,76.99,77.2,77434.0,65.1819,65.3427,65.1396,65.3173,77434.0
2021-04-21 15:50:00,77.19,77.35,76.9,77.03,256574.0,65.3088,65.4442,65.0635,65.1735,256574.0
2021-04-22 09:30:00,77.17,77.17,75.73,75.73,95739.0,65.2919,65.2919,64.0736,64.0736,95739.0
2021-04-22 09:40:00,75.69,76.05,75.36,75.77,52446.0,64.0397,64.3443,63.7605,64.1074,52446.0
2021-04-22 09:50:00,75.81,76.24,75.81,76.01,54451.0,64.1412,64.5051,64.1412,64.3105,54451.0
2021-04-22 10:00:00,76.0,76.03,75.61,75.91,39581.0,64.302,64.3274,63.972,64.2259,39581.0
2021-04-22 10:10:00,75.92,76.11,75.49,75.54,40886.0,64.2343,64.3951,63.8705,63.9128,40886.0
2021-04-22 10:20:00,75.57,75.64,75.29,75.33,43965.0,63.9382,63.9974,63.7013,63.7351,43965.0
2021-04-22 10:30:00,75.32,75.61,75.27,75.48,56809.0,63.7267,63.972,63.6844,63.862,56809.0
2021-04-22 10:40:00,75.49,75.78,75.49,75.7,42084.0,63.8705,64.1159,63.8705,64.0482,42084.0
2021-04-22 10:50:00,75.74,75.91,75.67,75.67,28222.0,64.082,64.2259,64.0228,64.0228,28222.0
2021-04-22 11:00:00,75.68,76.18,75.68,76.07,38737.0,64.0313,64.4543,64.0313,64.3612,38737.0
2021-04-22 11:10:00,76.05,76.12,75.87,76.1,28144.0,64.3443,64.4035,64.192,64.3866,28144.0
2021-04-22 11:20:00,76.12,76.2,75.97,76.07,31030.0,64.4035,64.4712,64.2766,64.3612,31030.0
2021-04-22 11:30:00,76.05,76.13,75.92,76.05,18416.0,64.3443,64.412,64.2343,64.3443,18416.0
2021-04-22 11:40:00,76.06,76.1,75.87,75.92,21360.0,64.3528,64.3866,64.192,64.2343,21360.0
2021-04-22 11:50:00,75.91,75.98,75.86,75.86,26319.0,64.2259,64.2851,64.1835,64.1835,26319.0
2021-04-22 12:00:00,75.85,75.88,75.73,75.81,19947.0,64.1751,64.2005,64.0736,64.1412,19947.0
2021-04-22 12:10:00,75.82,75.9,75.76,75.81,18495.0,64.1497,64.2174,64.0989,64.1412,18495.0
2021-04-22 12:20:00,75.85,75.95,75.69,75.7,20248.0,64.1751,64.2597,64.0397,64.0482,20248.0
2021-04-22 12:30:00,75.69,75.83,75.59,75.76,26506.0,64.0397,64.1582,63.9551,64.0989,26506.0
2021-04-22 12:40:00,75.76,76.09,75.74,76.0,22893.0,64.0989,64.3781,64.082,64.302,22893.0
2021-04-22 12:50:00,76.03,76.11,75.97,76.1,33140.0,64.3274,64.3951,64.2766,64.3866,33140.0
2021-04-22 13:00:00,76.11,76.13,75.56,75.72,34241.0,64.3951,64.412,63.9297,64.0651,34241.0
2021-04-22 13:10:00,75.7,75.7,75.36,75.38,49267.0,64.0482,64.0482,63.7605,63.7774,49267.0
2021-04-22 13:20:00,75.37,75.94,75.37,75.92,28754.0,63.769,64.2512,63.769,64.2343,28754.0
2021-04-22 13:30:00,75.87,75.9,75.69,75.81,20771.0,64.192,64.2174,64.0397,64.1412,20771.0
2021-04-22 13:40:00,75.83,75.83,75.28,75.34,36182.0,64.1582,64.1582,63.6928,63.7436,36182.0
2021-04-22 13:50:00,75.36,75.44,75.06,75.2,30321.0,63.7605,63.8282,63.5067,63.6251,30321.0
2021-04-22 14:00:00,75.22,75.32,74.96,75.32,71989.0,63.6421,63.7267,63.4221,63.7267,71989.0
2021-04-22 14:10:00,75.27,75.39,75.14,75.35,23660.0,63.6844,63.7859,63.5744,63.752,23660.0
2021-04-22 14:20:00,75.36,75.53,75.22,75.53,24551.0,63.7605,63.9043,63.6421,63.9043,24551.0
2021-04-22 14:30:00,75.53,75.59,75.41,75.55,19279.0,63.9043,63.9551,63.8028,63.9213,19279.0
2021-04-22 14:40:00,75.54,75.59,75.43,75.45,24548.0,63.9128,63.9551,63.8197,63.8367,24548.0
2021-04-22 14:50:00,75.45,75.57,75.4,75.46,28638.0,63.8367,63.9382,63.7944,63.8451,28638.0
2021-04-22 15:00:00,75.47,75.64,75.32,75.34,61269.0,63.8536,63.9974,63.7267,63.7436,61269.0
2021-04-22 15:10:00,75.36,75.41,75.09,75.14,40089.0,63.7605,63.8028,63.5321,63.5744,40089.0
2021-04-22 15:20:00,75.1,75.18,75.04,75.18,46411.0,63.5405,63.6082,63.4898,63.6082,46411.0
2021-04-22 15:30:00,75.15,75.34,75.14,75.25,71825.0,63.5828,63.7436,63.5744,63.6674,71825.0
2021-04-22 15:40:00,75.25,75.39,75.14,75.2,78187.0,63.6674,63.7859,63.5744,63.6251,78187.0
2021-04-22 15:50:00,75.22,75.23,74.92,74.94,210343.0,63.6421,63.6505,63.3882,63.4052,210343.0
2021-04-23 09:30:00,75.31,75.96,74.98,75.71,56537.0,63.7182,64.2682,63.439,64.0566,56537.0
2021-04-23 09:40:00,75.71,75.93,75.45,75.64,19368.0,64.0566,64.2428,63.8367,63.9974,19368.0
2021-04-23 09:50:00,75.67,75.93,75.43,75.88,12091.0,64.0228,64.2428,63.8197,64.2005,12091.0
2021-04-23 10:00:00,75.89,76.05,75.71,75.8,38217.0,64.2089,64.3443,64.0566,64.1328,38217.0
2021-04-23 10:10:00,75.82,75.96,75.72,75.94,29155.0,64.1497,64.2682,64.0651,64.2512,29155.0
2021-04-23 10:20:00,75.91,76.22,75.87,76.15,30694.0,64.2259,64.4881,64.192,64.4289,30694.0
2021-04-23 10:30:00,76.18,76.28,75.96,76.03,25452.0,64.4543,64.5389,64.2682,64.3274,25452.0
2021-04-23 10:40:00,76.01,76.03,75.68,75.69,18872.0,64.3105,64.3274,64.0313,64.0397,18872.0
2021-04-23 10:50:00,75.66,75.9,75.64,75.87,46421.0,64.0143,64.2174,63.9974,64.192,46421.0
2021-04-23 11:00:00,75.9,75.98,75.81,75.84,13227.0,64.2174,64.2851,64.1412,64.1666,13227.0
2021-04-23 11:10:00,75.8,75.85,75.7,75.79,10254.0,64.1328,64.1751,64.0482,64.1243,10254.0
2021-04-23 11:20:00,75.81,75.86,75.52,75.58,17503.0,64.1412,64.1835,63.8959,63.9466,17503.0
2021-04-23 11:30:00,75.55,75.58,75.34,75.42,25589.0,63.9213,63.9466,63.7436,63.8113,25589.0
2021-04-23 11:40:00,75.41,75.54,75.34,75.47,15330.0,63.8028,63.9128,63.7436,63.8536,15330.0
2021-04-23 11:50:00,75.44,75.59,75.39,75.42,10607.0,63.8282,63.9551,63.7859,63.8113,10607.0
2021-04-23 12:00:00,75.43,75.63,75.39,75.58,26593.0,63.8197,63.9889,63.7859,63.9466,26593.0
2021-04-23 12:10:00,75.58,75.61,75.43,75.47,13407.0,63.9466,63.972,63.8197,63.8536,13407.0
2021-04-23 12:20:00,75.51,75.59,75.46,75.52,15352.0,63.8874,63.9551,63.8451,63.8959,15352.0
2021-04-23 12:30:00,75.52,75.67,75.52,75.58,21010.0,63.8959,64.0228,63.8959,63.9466,21010.0
2021-04-23 12:40:00,75.59,75.8,75.52,75.8,18370.0,63.9551,64.1328,63.8959,64.1328,18370.0
2021-04-23 12:50:00,75.79,75.85,75.72,75.76,19436.0,64.1243,64.1751,64.0651,64.0989,19436.0
2021-04-23 13:00:00,75.77,75.84,75.59,75.59,19921.0,64.1074,64.1666,63.9551,63.9551,19921.0
2021-04-23 13:10:00,75.6,75.64,75.48,75.62,13015.0,63.9636,63.9974,63.862,63.9805,13015.0
2021-04-23 13:20:00,75.64,75.69,75.58,75.66,15167.0,63.9974,64.0397,63.9466,64.0143,15167.0
2021-04-23 13:30:00,75.67,75.86,75.65,75.81,50703.0,64.0228,64.1835,64.0059,64.1412,50703.0
2021-04-23 13:40:00,75.84,75.94,75.8,75.84,56218.0,64.1666,64.2512,64.1328,64.1666,56218.0
2021-04-23 13:50:00,75.84,76.02,75.84,75.99,23813.0,64.1666,64.3189,64.1666,64.2935,23813.0
2021-04-23 14:00:00,76.02,76.11,75.9,75.91,28094.0,64.3189,64.3951,64.2174,64.2259,28094.0
2021-04-23 14:10:00,75.94,76.05,75.92,76.0,38439.0,64.2512,64.3443,64.2343,64.302,38439.0
2021-04-23 14:20:00,76.01,76.14,75.91,76.06,97543.0,64.3105,64.4205,64.2259,64.3528,97543.0
2021-04-23 14:30:00,76.05,76.14,75.96,76.09,31360.0,64.3443,64.4205,64.2682,64.3781,31360.0
2021-04-23 14:40:00,76.11,76.35,76.09,76.35,40734.0,64.3951,64.5981,64.3781,64.5981,40734.0
2021-04-23 14:50:00,76.34,76.42,76.27,76.36,32425.0,64.5897,64.6574,64.5304,64.6066,32425.0
2021-04-23 15:00:00,76.33,76.53,76.33,76.53,39664.0,64.5812,64.7504,64.5812,64.7504,39664.0
2021-04-23 15:10:00,76.53,76.63,76.45,76.57,74521.0,64.7504,64.835,64.6827,64.7843,74521.0
2021-04-23 15:20:00,76.59,76.62,76.53,76.55,25794.0,64.8012,64.8266,64.7504,64.7673,25794.0
2021-04-23 15:30:00,76.54,76.8,76.53,76.76,53561.0,64.7589,64.9789,64.7504,64.945,53561.0
2021-04-23 15:40:00,76.76,76.79,76.5,76.53,46653.0,64.945,64.9704,64.725,64.7504,46653.0
2021-04-23 15:50:00,76.58,76.68,76.44,76.47,140852.0,64.7927,64.8773,64.6743,64.6997,140852.0
2021-04-26 09:30:00,76.49,77.0,76.25,76.81,71346.0,64.7166,65.1481,64.5135,64.9873,71346.0
2021-04-26 09:40:00,76.86,77.41,76.81,77.38,21820.0,65.0296,65.495,64.9873,65.4696,21820.0
2021-04-26 09:50:00,77.3,77.4,77.01,77.23,21557.0,65.4019,65.4865,65.1565,65.3427,21557.0
2021-04-26 10:00:00,77.22,77.39,77.04,77.09,21342.0,65.3342,65.478,65.1819,65.2242,21342.0
2021-04-26 10:10:00,77.1,77.28,76.98,77.12,13381.0,65.2327,65.385,65.1312,65.2496,13381.0
2021-04-26 10:20:00,77.07,77.38,76.94,77.12,11725.0,65.2073,65.4696,65.0973,65.2496,11725.0
2021-04-26 10:30:00,77.07,77.29,76.97,77.17,9526.0,65.2073,65.3934,65.1227,65.2919,9526.0
2021-04-26 10:40:00,77.15,77.15,76.69,76.69,23508.0,65.275,65.275,64.8858,64.8858,23508.0
2021-04-26 10:50:00,76.68,76.73,76.45,76.6,26112.0,64.8773,64.9196,64.6827,64.8096,26112.0
2021-04-26 11:00:00,76.64,76.8,76.59,76.74,34182.0,64.8435,64.9789,64.8012,64.9281,34182.0
2021-04-26 11:10:00,76.7,76.9,76.58,76.88,8430.0,64.8943,65.0635,64.7927,65.0465,8430.0
2021-04-26 11:20:00,76.9,76.95,76.76,76.78,19556.0,65.0635,65.1058,64.945,64.9619,19556.0
2021-04-26 11:30:00,76.77,76.91,76.65,76.76,90236.0,64.9535,65.0719,64.852,64.945,90236.0
2021-04-26 11:40:00,76.76,77.15,76.73,76.89,64697.0,64.945,65.275,64.9196,65.055,64697.0
2021-04-26 11:50:00,76.88,77.15,76.86,77.15,13217.0,65.0465,65.275,65.0296,65.275,13217.0
2021-04-26 12:00:00,77.17,77.19,76.91,76.91,7465.0,65.2919,65.3088,65.0719,65.0719,7465.0
2021-04-26 12:10:00,76.92,76.98,76.82,76.84,7604.0,65.0804,65.1312,64.9958,65.0127,7604.0
2021-04-26 12:20:00,76.88,76.88,76.7,76.71,8044.0,65.0465,65.0465,64.8943,64.9027,8044.0
2021-04-26 12:30:00,76.71,76.81,76.61,76.77,15138.0,64.9027,64.9873,64.8181,64.9535,15138.0
2021-04-26 12:40:00,76.76,76.9,76.76,76.84,9525.0,64.945,65.0635,64.945,65.0127,9525.0
2021-04-26 12:50:00,76.85,76.9,76.75,76.8,11686.0,65.0212,65.0635,64.9366,64.9789,11686.0
2021-04-26 13:00:00,76.81,76.87,76.71,76.76,12365.0,64.9873,65.0381,64.9027,64.945,12365.0
2021-04-26 13:10:00,76.76,77.0,76.74,77.0,10600.0,64.945,65.1481,64.9281,65.1481,10600.0
2021-04-26 13:20:00,77.03,77.03,76.81,76.83,5462.0,65.1735,65.1735,64.9873,65.0042,5462.0
2021-04-26 13:30:00,76.85,76.89,76.73,76.75,12146.0,65.0212,65.055,64.9196,64.9366,12146.0
2021-04-26 13:40:00,76.74,76.82,76.71,76.73,11940.0,64.9281,64.9958,64.9027,64.9196,11940.0
2021-04-26 13:50:00,76.73,76.79,76.66,76.75,8333.0,64.9196,64.9704,64.8604,64.9366,8333.0
2021-04-26 14:00:00,76.77,76.9,76.77,76.8,12729.0,64.9535,65.0635,64.9535,64.9789,12729.0
2021-04-26 14:10:00,76.76,76.8,76.62,76.63,10918.0,64.945,64.9789,64.8266,64.835,10918.0
2021-04-26 14:20:00,76.63,76.71,76.53,76.67,13947.0,64.835,64.9027,64.7504,64.8689,13947.0
2021-04-26 14:30:00,76.67,76.67,76.58,76.62,13640.0,64.8689,64.8689,64.7927,64.8266,13640.0
2021-04-26 14:40:00,76.66,76.74,76.63,76.73,18592.0,64.8604,64.9281,64.835,64.9196,18592.0
2021-04-26 14:50:00,76.75,76.8,76.73,76.74,8557.0,64.9366,64.9789,64.9196,64.9281,8557.0
2021-04-26 15:00:00,76.81,76.81,76.7,76.76,12184.0,64.9873,64.9873,64.8943,64.945,12184.0
2021-04-26 15:10:00,76.77,76.79,76.7,76.78,9954.0,64.9535,64.9704,64.8943,64.9619,9954.0
2021-04-26 15:20:00,76.79,76.89,76.64,76.65,19754.0,64.9704,65.055,64.8435,64.852,19754.0
2021-04-26 15:30:00,76.59,76.87,76.55,76.78,30292.0,64.8012,65.0381,64.7673,64.9619,30292.0
2021-04-26 15:40:00,76.75,76.8,76.46,76.5,95352.0,64.9366,64.9789,64.6912,64.725,95352.0
2021-04-26 15:50:00,76.5,76.62,76.42,76.51,147166.0,64.725,64.8266,64.6574,64.7335,147166.0
2021-04-27 09:30:00,76.69,77.22,76.55,76.81,63488.0,64.8858,65.3342,64.7673,64.9873,63488.0
2021-04-27 09:40:00,76.76,76.76,76.4,76.58,32786.0,64.945,64.945,64.6404,64.7927,32786.0
2021-04-27 09:50:00,76.57,77.15,76.53,77.09,47942.0,64.7843,65.275,64.7504,65.2242,47942.0
2021-04-27 10:00:00,77.07,77.27,76.82,77.27,38950.0,65.2073,65.3765,64.9958,65.3765,38950.0
2021-04-27 10:10:00,77.27,77.27,76.72,76.91,19716.0,65.3765,65.3765,64.9112,65.0719,19716.0
2021-04-27 10:20:00,76.87,76.9,76.7,76.87,25555.0,65.0381,65.0635,64.8943,65.0381,25555.0
2021-04-27 10:30:00,76.91,76.98,76.82,76.92,10339.0,65.0719,65.1312,64.9958,65.0804,10339.0
2021-04-27 10:40:00,76.87,77.21,76.86,77.11,18211.0,65.0381,65.3258,65.0296,65.2411,18211.0
2021-04-27 10:50:00,77.1,77.28,77.1,77.24,18325.0,65.2327,65.385,65.2327,65.3511,18325.0
2021-04-27 11:00:00,77.24,77.26,77.12,77.13,13410.0,65.3511,65.3681,65.2496,65.2581,13410.0
2021-04-27 11:10:00,77.11,77.29,77.06,77.29,16465.0,65.2411,65.3934,65.1988,65.3934,16465.0
2021-04-27 11:20:00,77.28,77.4,77.21,77.28,14882.0,65.385,65.4865,65.3258,65.385,14882.0
2021-04-27 11:30:00,77.28,77.53,77.25,77.45,18296.0,65.385,65.5965,65.3596,65.5288,18296.0
2021-04-27 11:40:00,77.42,77.53,77.33,77.34,10060.0,65.5034,65.5965,65.4273,65.4357,10060.0
2021-04-27 11:50:00,77.31,77.55,77.3,77.55,16499.0,65.4104,65.6134,65.4019,65.6134,16499.0
2021-04-27 12:00:00,77.56,77.62,77.39,77.48,21656.0,65.6219,65.6726,65.478,65.5542,21656.0
2021-04-27 12:10:00,77.46,77.49,77.28,77.32,14270.0,65.5373,65.5627,65.385,65.4188,14270.0
2021-04-27 12:20:00,77.31,77.34,77.21,77.31,16452.0,65.4104,65.4357,65.3258,65.4104,16452.0
2021-04-27 12:30:00,77.3,77.32,77.07,77.12,21434.0,65.4019,65.4188,65.2073,65.2496,21434.0
2021-04-27 12:40:00,77.1,77.13,76.93,76.95,27663.0,65.2327,65.2581,65.0889,65.1058,27663.0
2021-04-27 12:50:00,76.95,76.99,76.9,76.93,12605.0,65.1058,65.1396,65.0635,65.0889,12605.0
2021-04-27 13:00:00,76.92,77.02,76.85,76.98,15513.0,65.0804,65.165,65.0212,65.1312,15513.0
2021-04-27 13:10:00,76.97,77.02,76.89,76.9,11705.0,65.1227,65.165,65.055,65.0635,11705.0
2021-04-27 13:20:00,76.9,76.98,76.77,76.82,21832.0,65.0635,65.1312,64.9535,64.9958,21832.0
2021-04-27 13:30:00,76.82,76.89,76.77,76.82,18402.0,64.9958,65.055,64.9535,64.9958,18402.0
2021-04-27 13:40:00,76.83,76.99,76.82,76.92,15109.0,65.0042,65.1396,64.9958,65.0804,15109.0
2021-04-27 13:50:00,76.88,77.0,76.85,76.97,12522.0,65.0465,65.1481,65.0212,65.1227,12522.0
2021-04-27 14:00:00,76.92,76.97,76.76,76.76,17171.0,65.0804,65.1227,64.945,64.945,17171.0
2021-04-27 14:10:00,76.75,76.95,76.71,76.85,18727.0,64.9366,65.1058,64.9027,65.0212,18727.0
2021-04-27 14:20:00,76.84,77.04,76.76,77.02,18928.0,65.0127,65.1819,64.945,65.165,18928.0
2021-04-27 14:30:00,77.04,77.32,76.95,77.32,62673.0,65.1819,65.4188,65.1058,65.4188,62673.0
2021-04-27 14:40:00,77.3,77.43,77.27,77.39,47858.0,65.4019,65.5119,65.3765,65.478,47858.0
2021-04-27 14:50:00,77.38,77.53,77.38,77.49,17306.0,65.4696,65.5965,65.4696,65.5627,17306.0
2021-04-27 15:00:00,77.48,77.6,77.44,77.53,23009.0,65.5542,65.6557,65.5204,65.5965,23009.0
2021-04-27 15:10:00,77.53,77.94,77.53,77.94,27457.0,65.5965,65.9434,65.5965,65.9434,27457.0
2021-04-27 15:20:00,77.95,78.07,77.92,78.03,41769.0,65.9519,66.0534,65.9265,66.0195,41769.0
2021-04-27 15:30:00,78.04,78.15,77.86,78.09,57412.0,66.028,66.1211,65.8757,66.0703,57412.0
2021-04-27 15:40:00,78.06,78.35,78.05,78.31,77343.0,66.0449,66.2903,66.0365,66.2564,77343.0
2021-04-27 15:50:00,78.28,78.29,77.98,78.1,207744.0,66.2311,66.2395,65.9772,66.0788,207744.0
2021-04-28 09:30:00,78.51,79.45,78.47,79.3,111925.0,66.4257,67.221,66.3918,67.0941,111925.0
2021-04-28 09:40:00,79.36,79.47,78.68,78.87,49727.0,67.1448,67.2379,66.5695,66.7302,49727.0
2021-04-28 09:50:00,78.87,78.88,78.4,78.44,33672.0,66.7302,66.7387,66.3326,66.3664,33672.0
2021-04-28 10:00:00,78.43,78.85,78.4,78.85,24132.0,66.358,66.7133,66.3326,66.7133,24132.0
2021-04-28 10:10:00,78.84,79.12,78.78,79.12,46199.0,66.7049,66.9418,66.6541,66.9418,46199.0
2021-04-28 10:20:00,79.14,79.44,79.06,79.4,33105.0,66.9587,67.2125,66.891,67.1787,33105.0
2021-04-28 10:30:00,79.42,79.91,79.42,79.89,43988.0,67.1956,67.6102,67.1956,67.5932,43988.0
2021-04-28 10:40:00,79.92,80.33,79.86,80.2,58792.0,67.6186,67.9655,67.5679,67.8555,58792.0
2021-04-28 10:50:00,80.18,80.34,80.04,80.09,28238.0,67.8386,67.974,67.7202,67.7625,28238.0
2021-04-28 11:00:00,80.09,80.21,79.94,80.01,21404.0,67.7625,67.864,67.6356,67.6948,21404.0
2021-04-28 11:10:00,80.05,80.25,79.95,80.25,29610.0,67.7286,67.8978,67.644,67.8978,29610.0
2021-04-28 11:20:00,80.26,80.35,79.96,80.08,18897.0,67.9063,67.9824,67.6525,67.754,18897.0
2021-04-28 11:30:00,80.08,80.08,79.79,79.98,30323.0,67.754,67.754,67.5086,67.6694,30323.0
2021-04-28 11:40:00,79.95,80.35,79.94,80.29,34056.0,67.644,67.9824,67.6356,67.9317,34056.0
2021-04-28 11:50:00,80.31,80.48,80.22,80.43,30226.0,67.9486,68.0924,67.8725,68.0501,30226.0
2021-04-28 12:00:00,80.49,80.55,80.34,80.48,20310.0,68.1009,68.1517,67.974,68.0924,20310.0
2021-04-28 12:10:00,80.46,80.5,80.08,80.23,27962.0,68.0755,68.1094,67.754,67.8809,27962.0
2021-04-28 12:20:00,80.24,80.35,80.09,80.09,18945.0,67.8894,67.9824,67.7625,67.7625,18945.0
2021-04-28 12:30:00,80.07,80.33,80.03,80.28,24518.0,67.7455,67.9655,67.7117,67.9232,24518.0
2021-04-28 12:40:00,80.29,80.29,80.13,80.13,11807.0,67.9317,67.9317,67.7963,67.7963,11807.0
2021-04-28 12:50:00,80.13,80.17,80.06,80.11,25543.0,67.7963,67.8301,67.7371,67.7794,25543.0
2021-04-28 13:00:00,80.12,80.13,79.99,80.02,24726.0,67.7878,67.7963,67.6779,67.7032,24726.0
2021-04-28 13:10:00,80.01,80.07,79.92,79.97,33948.0,67.6948,67.7455,67.6186,67.6609,33948.0
2021-04-28 13:20:00,79.98,80.01,79.78,79.83,28634.0,67.6694,67.6948,67.5002,67.5425,28634.0
2021-04-28 13:30:00,79.85,79.93,79.81,79.91,28623.0,67.5594,67.6271,67.5256,67.6102,28623.0
2021-04-28 13:40:00,79.94,79.96,79.76,79.77,10221.0,67.6356,67.6525,67.4833,67.4917,10221.0
2021-04-28 13:50:00,79.76,79.79,79.69,79.73,10725.0,67.4833,67.5086,67.424,67.4579,10725.0
2021-04-28 14:00:00,79.76,79.92,79.66,79.77,29807.0,67.4833,67.6186,67.3986,67.4917,29807.0
2021-04-28 14:10:00,79.77,80.06,79.73,79.99,31822.0,67.4917,67.7371,67.4579,67.6779,31822.0
2021-04-28 14:20:00,80.03,80.18,80.03,80.1,27853.0,67.7117,67.8386,67.7117,67.7709,27853.0
2021-04-28 14:30:00,80.11,80.24,80.0,80.14,35049.0,67.7794,67.8894,67.6863,67.8048,35049.0
2021-04-28 14:40:00,80.11,80.3,80.02,80.05,40346.0,67.7794,67.9401,67.7032,67.7286,40346.0
2021-04-28 14:50:00,80.05,80.31,80.05,80.25,23920.0,67.7286,67.9486,67.7286,67.8978,23920.0
2021-04-28 15:00:00,80.25,80.33,80.18,80.19,29738.0,67.8978,67.9655,67.8386,67.8471,29738.0
2021-04-28 15:10:00,80.17,80.21,79.92,80.16,44320.0,67.8301,67.864,67.6186,67.8217,44320.0
2021-04-28 15:20:00,80.15,80.32,80.12,80.25,37533.0,67.8132,67.9571,67.7878,67.8978,37533.0
2021-04-28 15:30:00,80.25,80.5,80.21,80.48,55942.0,67.8978,68.1094,67.864,68.0924,55942.0
2021-04-28 15:40:00,80.48,80.55,80.42,80.5,112276.0,68.0924,68.1517,68.0417,68.1094,112276.0
2021-04-28 15:50:00,80.47,80.5,79.92,80.1,355322.0,68.084,68.1094,67.6186,67.7709,355322.0
2021-04-29 09:30:00,81.0,81.84,80.83,81.78,97392.0,68.5324,69.2431,68.3886,69.1923,97392.0
2021-04-29 09:40:00,81.79,82.02,81.74,81.87,50725.0,69.2008,69.3954,69.1585,69.2685,50725.0
2021-04-29 09:50:00,81.96,82.29,81.87,82.17,44436.0,69.3446,69.6238,69.2685,69.5223,44436.0
2021-04-29 10:00:00,82.19,82.22,81.46,81.67,38614.0,69.5392,69.5646,68.9216,69.0993,38614.0
2021-04-29 10:10:00,81.67,81.83,81.46,81.63,40805.0,69.0993,69.2346,68.9216,69.0654,40805.0
2021-04-29 10:20:00,81.68,81.8,81.6,81.71,29221.0,69.1077,69.2093,69.04,69.1331,29221.0
2021-04-29 10:30:00,81.64,81.68,80.95,80.98,50768.0,69.0739,69.1077,68.4901,68.5155,50768.0
2021-04-29 10:40:00,80.95,81.18,80.86,80.97,34423.0,68.4901,68.6847,68.4139,68.507,34423.0
2021-04-29 10:50:00,80.99,81.22,80.85,81.1,29039.0,68.5239,68.7185,68.4055,68.617,29039.0
2021-04-29 11:00:00,81.05,81.37,81.02,81.32,24940.0,68.5747,68.8454,68.5493,68.8031,24940.0
2021-04-29 11:10:00,81.31,81.32,81.01,81.05,23943.0,68.7947,68.8031,68.5409,68.5747,23943.0
2021-04-29 11:20:00,81.06,81.12,80.83,81.01,17575.0,68.5832,68.6339,68.3886,68.5409,17575.0
2021-04-29 11:30:00,81.1,81.1,80.75,80.75,24782.0,68.617,68.617,68.3209,68.3209,24782.0
2021-04-29 11:40:00,80.74,81.07,80.72,80.81,29134.0,68.3124,68.5916,68.2955,68.3716,29134.0
2021-04-29 11:50:00,80.76,81.08,80.75,80.89,21992.0,68.3293,68.6001,68.3209,68.4393,21992.0
2021-04-29 12:00:00,80.93,80.94,80.38,80.38,31831.0,68.4732,68.4816,68.0078,68.0078,31831.0
2021-04-29 12:10:00,80.39,80.64,80.37,80.64,41340.0,68.0163,68.2278,67.9994,68.2278,41340.0
2021-04-29 12:20:00,80.62,80.81,80.61,80.7,40411.0,68.2109,68.3716,68.2024,68.2786,40411.0
2021-04-29 12:30:00,80.68,81.19,80.59,81.09,39620.0,68.2616,68.6931,68.1855,68.6085,39620.0
2021-04-29 12:40:00,81.11,81.39,81.06,81.37,43088.0,68.6255,68.8624,68.5832,68.8454,43088.0
2021-04-29 12:50:00,81.38,81.56,81.29,81.38,34063.0,68.8539,69.0062,68.7778,68.8539,34063.0
2021-04-29 13:00:00,81.4,81.63,81.36,81.52,28755.0,68.8708,69.0654,68.837,68.9724,28755.0
2021-04-29 13:10:00,81.49,81.56,81.37,81.39,26898.0,68.947,69.0062,68.8454,68.8624,26898.0
2021-04-29 13:20:00,81.4,81.55,81.39,81.48,26029.0,68.8708,68.9977,68.8624,68.9385,26029.0
2021-04-29 13:30:00,81.48,81.54,81.3,81.32,32270.0,68.9385,68.9893,68.7862,68.8031,32270.0
2021-04-29 13:40:00,81.31,81.53,81.16,81.44,39246.0,68.7947,68.9808,68.6678,68.9047,39246.0
2021-04-29 13:50:00,81.46,81.47,81.13,81.2,18328.0,68.9216,68.9301,68.6424,68.7016,18328.0
2021-04-29 14:00:00,81.24,81.36,81.16,81.26,34427.0,68.7355,68.837,68.6678,68.7524,34427.0
2021-04-29 14:10:00,81.26,81.38,81.21,81.34,29148.0,68.7524,68.8539,68.7101,68.8201,29148.0
2021-04-29 14:20:00,81.35,81.51,81.34,81.48,31826.0,68.8285,68.9639,68.8201,68.9385,31826.0
2021-04-29 14:30:00,81.5,81.53,81.38,81.52,31040.0,68.9554,68.9808,68.8539,68.9724,31040.0
2021-04-29 14:40:00,81.53,81.8,81.46,81.73,47277.0,68.9808,69.2093,68.9216,69.15,47277.0
2021-04-29 14:50:00,81.73,81.81,81.56,81.73,31432.0,69.15,69.2177,69.0062,69.15,31432.0
2021-04-29 15:00:00,81.75,81.89,81.75,81.89,44400.0,69.167,69.2854,69.167,69.2854,44400.0
2021-04-29 15:10:00,81.89,81.92,81.46,81.47,38642.0,69.2854,69.3108,68.9216,68.9301,38642.0
2021-04-29 15:20:00,81.48,81.48,81.24,81.28,36338.0,68.9385,68.9385,68.7355,68.7693,36338.0
2021-04-29 15:30:00,81.26,81.38,81.17,81.33,50432.0,68.7524,68.8539,68.6762,68.8116,50432.0
2021-04-29 15:40:00,81.32,81.55,81.27,81.44,89473.0,68.8031,68.9977,68.7608,68.9047,89473.0
2021-04-29 15:50:00,81.42,81.45,81.05,81.13,262821.0,68.8877,68.9131,68.5747,68.6424,262821.0
2021-04-30 09:30:00,80.05,81.25,79.9,81.14,89310.0,67.7286,68.7439,67.6017,68.6508,89310.0
2021-04-30 09:40:00,81.1,81.96,80.85,81.96,44970.0,68.617,69.3446,68.4055,69.3446,44970.0
2021-04-30 09:50:00,81.96,82.39,81.84,82.09,81424.0,69.3446,69.7084,69.2431,69.4546,81424.0
2021-04-30 10:00:00,82.06,82.45,82.04,82.36,55482.0,69.4292,69.7592,69.4123,69.6831,55482.0
2021-04-30 10:10:00,82.35,82.49,81.6,81.64,52325.0,69.6746,69.7931,69.04,69.0739,52325.0
2021-04-30 10:20:00,81.68,81.78,81.39,81.57,52465.0,69.1077,69.1923,68.8624,69.0147,52465.0
2021-04-30 10:30:00,81.63,81.63,80.92,80.95,70092.0,69.0654,69.0654,68.4647,68.4901,70092.0
2021-04-30 10:40:00,80.97,81.32,80.85,80.85,57261.0,68.507,68.8031,68.4055,68.4055,57261.0
2021-04-30 10:50:00,80.86,81.24,80.86,81.06,21450.0,68.4139,68.7355,68.4139,68.5832,21450.0
2021-04-30 11:00:00,81.07,81.4,80.93,81.4,25650.0,68.5916,68.8708,68.4732,68.8708,25650.0
2021-04-30 11:10:00,81.38,81.58,81.28,81.46,20721.0,68.8539,69.0231,68.7693,68.9216,20721.0
2021-04-30 11:20:00,81.39,81.6,81.31,81.54,27456.0,68.8624,69.04,68.7947,68.9893,27456.0
2021-04-30 11:30:00,81.5,81.56,81.37,81.47,15354.0,68.9554,69.0062,68.8454,68.9301,15354.0
2021-04-30 11:40:00,81.43,81.43,81.18,81.23,17432.0,68.8962,68.8962,68.6847,68.727,17432.0
2021-04-30 11:50:00,81.22,81.31,81.09,81.17,16652.0,68.7185,68.7947,68.6085,68.6762,16652.0
2021-04-30 12:00:00,81.17,81.28,81.12,81.12,11892.0,68.6762,68.7693,68.6339,68.6339,11892.0
2021-04-30 12:10:00,81.14,81.31,80.95,81.12,26980.0,68.6508,68.7947,68.4901,68.6339,26980.0
2021-04-30 12:20:00,81.11,81.41,81.09,81.23,20863.0,68.6255,68.8793,68.6085,68.727,20863.0
2021-04-30 12:30:00,81.2,81.46,81.09,81.45,17240.0,68.7016,68.9216,68.6085,68.9131,17240.0
2021-04-30 12:40:00,81.42,81.75,81.36,81.66,36102.0,68.8877,69.167,68.837,69.0908,36102.0
2021-04-30 12:50:00,81.67,81.87,81.59,81.71,47207.0,69.0993,69.2685,69.0316,69.1331,47207.0
2021-04-30 13:00:00,81.73,81.96,81.67,81.95,17064.0,69.15,69.3446,69.0993,69.3362,17064.0
2021-04-30 13:10:00,81.95,81.97,81.44,81.49,47596.0,69.3362,69.3531,68.9047,68.947,47596.0
2021-04-30 13:20:00,81.46,81.53,81.4,81.45,18287.0,68.9216,68.9808,68.8708,68.9131,18287.0
2021-04-30 13:30:00,81.47,81.66,81.46,81.61,19796.0,68.9301,69.0908,68.9216,69.0485,19796.0
2021-04-30 13:40:00,81.62,81.76,81.53,81.67,16183.0,69.057,69.1754,68.9808,69.0993,16183.0
2021-04-30 13:50:00,81.65,81.66,81.42,81.54,18381.0,69.0823,69.0908,68.8877,68.9893,18381.0
2021-04-30 14:00:00,81.5,81.5,81.27,81.3,23412.0,68.9554,68.9554,68.7608,68.7862,23412.0
2021-04-30 14:10:00,81.3,81.5,81.17,81.47,26995.0,68.7862,68.9554,68.6762,68.9301,26995.0
2021-04-30 14:20:00,81.43,81.54,81.31,81.31,17961.0,68.8962,68.9893,68.7947,68.7947,17961.0
2021-04-30 14:30:00,81.34,81.36,81.22,81.23,19329.0,68.8201,68.837,68.7185,68.727,19329.0
2021-04-30 14:40:00,81.22,81.3,81.16,81.2,22743.0,68.7185,68.7862,68.6678,68.7016,22743.0
2021-04-30 14:50:00,81.17,81.35,81.1,81.26,31870.0,68.6762,68.8285,68.617,68.7524,31870.0
2021-04-30 15:00:00,81.26,81.36,81.12,81.18,43061.0,68.7524,68.837,68.6339,68.6847,43061.0
2021-04-30 15:10:00,81.14,81.2,80.92,80.96,29060.0,68.6508,68.7016,68.4647,68.4986,29060.0
2021-04-30 15:20:00,80.96,81.1,80.74,80.76,183190.0,68.4986,68.617,68.3124,68.3293,183190.0
2021-04-30 15:30:00,80.76,80.8,80.53,80.71,142750.0,68.3293,68.3632,68.1347,68.287,142750.0
2021-04-30 15:40:00,80.69,80.98,80.57,80.98,61676.0,68.2701,68.5155,68.1686,68.5155,61676.0
2021-04-30 15:50:00,80.98,81.13,80.85,80.89,296450.0,68.5155,68.6424,68.4055,68.4393,296450.0
2021-05-03 09:30:00,82.22,82.75,81.99,82.73,116807.0,69.5646,70.013,69.37,69.9961,116807.0
2021-05-03 09:40:00,82.74,83.28,82.47,82.75,75426.0,70.0046,70.4615,69.7761,70.013,75426.0
2021-05-03 09:50:00,82.7,83.2,82.57,82.92,33284.0,69.9707,70.3938,69.8607,70.1569,33284.0
2021-05-03 10:00:00,82.86,83.01,82.59,82.64,45603.0,70.1061,70.233,69.8777,69.92,45603.0
2021-05-03 10:10:00,82.62,82.76,82.38,82.45,41144.0,69.903,70.0215,69.7,69.7592,41144.0
2021-05-03 10:20:00,82.48,82.54,81.99,82.03,43907.0,69.7846,69.8354,69.37,69.4039,43907.0
2021-05-03 10:30:00,82.06,82.51,82.02,82.38,34220.0,69.4292,69.81,69.3954,69.7,34220.0
2021-05-03 10:40:00,82.41,82.74,82.41,82.58,36503.0,69.7254,70.0046,69.7254,69.8692,36503.0
2021-05-03 10:50:00,82.58,82.85,82.36,82.7,28995.0,69.8692,70.0976,69.6831,69.9707,28995.0
2021-05-03 11:00:00,82.7,82.97,82.66,82.88,39889.0,69.9707,70.1992,69.9369,70.123,39889.0
2021-05-03 11:10:00,82.9,83.05,82.85,83.05,29925.0,70.1399,70.2669,70.0976,70.2669,29925.0
2021-05-03 11:20:00,83.1,83.18,82.94,83.12,33453.0,70.3092,70.3768,70.1738,70.3261,33453.0
2021-05-03 11:30:00,83.08,83.36,83.08,83.25,48472.0,70.2922,70.5291,70.2922,70.4361,48472.0
2021-05-03 11:40:00,83.27,83.5,83.24,83.31,38567.0,70.453,70.6476,70.4276,70.4868,38567.0
2021-05-03 11:50:00,83.34,83.36,83.02,83.09,19902.0,70.5122,70.5291,70.2415,70.3007,19902.0
2021-05-03 12:00:00,83.09,83.26,83.03,83.15,21180.0,70.3007,70.4445,70.2499,70.3515,21180.0
2021-05-03 12:10:00,83.16,83.46,83.16,83.31,19260.0,70.3599,70.6137,70.3599,70.4868,19260.0
2021-05-03 12:20:00,83.29,83.58,83.23,83.55,32788.0,70.4699,70.7153,70.4191,70.6899,32788.0
2021-05-03 12:30:00,83.53,83.61,83.28,83.34,14784.0,70.673,70.7407,70.4615,70.5122,14784.0
2021-05-03 12:40:00,83.31,83.57,83.27,83.49,31682.0,70.4868,70.7068,70.453,70.6391,31682.0
2021-05-03 12:50:00,83.47,83.49,83.35,83.4,34798.0,70.6222,70.6391,70.5207,70.563,34798.0
2021-05-03 13:00:00,83.41,83.55,83.35,83.48,18302.0,70.5714,70.6899,70.5207,70.6307,18302.0
2021-05-03 13:10:00,83.45,83.53,83.34,83.48,18450.0,70.6053,70.673,70.5122,70.6307,18450.0
2021-05-03 13:20:00,83.49,83.7,83.46,83.53,30254.0,70.6391,70.8168,70.6137,70.673,30254.0
2021-05-03 13:30:00,83.5,83.7,83.46,83.68,26585.0,70.6476,70.8168,70.6137,70.7999,26585.0
2021-05-03 13:40:00,83.67,83.89,83.65,83.82,54336.0,70.7914,70.9776,70.7745,70.9183,54336.0
2021-05-03 13:50:00,83.82,83.9,83.77,83.9,22859.0,70.9183,70.986,70.876,70.986,22859.0
2021-05-03 14:00:00,83.9,83.99,83.77,83.95,52433.0,70.986,71.0622,70.876,71.0283,52433.0
2021-05-03 14:10:00,83.96,83.98,83.74,83.87,25914.0,71.0368,71.0537,70.8507,70.9606,25914.0
2021-05-03 14:20:00,83.9,84.0,83.86,83.99,29540.0,70.986,71.0706,70.9522,71.0622,29540.0
2021-05-03 14:30:00,83.96,84.21,83.96,84.04,60861.0,71.0368,71.2483,71.0368,71.1045,60861.0
2021-05-03 14:40:00,84.04,84.15,84.02,84.07,46471.0,71.1045,71.1975,71.0876,71.1299,46471.0
2021-05-03 14:50:00,84.09,84.16,83.96,84.01,34612.0,71.1468,71.206,71.0368,71.0791,34612.0
2021-05-03 15:00:00,84.02,84.02,83.85,83.99,36075.0,71.0876,71.0876,70.9437,71.0622,36075.0
2021-05-03 15:10:00,83.97,84.08,83.85,83.85,27373.0,71.0452,71.1383,70.9437,70.9437,27373.0
2021-05-03 15:20:00,83.86,83.96,83.76,83.96,31877.0,70.9522,71.0368,70.8676,71.0368,31877.0
2021-05-03 15:30:00,83.95,84.02,83.84,83.95,55352.0,71.0283,71.0876,70.9353,71.0283,55352.0
2021-05-03 15:40:00,83.95,84.04,83.73,83.86,78297.0,71.0283,71.1045,70.8422,70.9522,78297.0
2021-05-03 15:50:00,83.86,83.96,83.68,83.96,263804.0,70.9522,71.0368,70.7999,71.0368,263804.0
2021-05-04 09:30:00,84.46,85.12,84.09,84.19,107674.0,71.4598,72.0182,71.1468,71.2314,107674.0
2021-05-04 09:40:00,84.2,84.2,82.57,82.73,135933.0,71.2398,71.2398,69.8607,69.9961,135933.0
2021-05-04 09:50:00,82.7,83.12,82.68,82.79,70932.0,69.9707,70.3261,69.9538,70.0469,70932.0
2021-05-04 10:00:00,82.76,82.93,82.41,82.75,62368.0,70.0215,70.1653,69.7254,70.013,62368.0
2021-05-04 10:10:00,82.7,82.99,82.38,82.94,77224.0,69.9707,70.2161,69.7,70.1738,77224.0
2021-05-04 10:20:00,82.96,83.36,82.83,83.3,47365.0,70.1907,70.5291,70.0807,70.4784,47365.0
2021-05-04 10:30:00,83.28,83.58,82.99,83.58,70356.0,70.4615,70.7153,70.2161,70.7153,70356.0
2021-05-04 10:40:00,83.53,83.77,83.08,83.08,51200.0,70.673,70.876,70.2922,70.2922,51200.0
2021-05-04 10:50:00,83.06,83.28,82.83,82.96,43379.0,70.2753,70.4615,70.0807,70.1907,43379.0
2021-05-04 11:00:00,82.96,83.07,82.53,82.79,73697.0,70.1907,70.2838,69.8269,70.0469,73697.0
2021-05-04 11:10:00,82.78,82.78,82.31,82.38,36751.0,70.0384,70.0384,69.6408,69.7,36751.0
2021-05-04 11:20:00,82.35,82.65,82.23,82.64,39608.0,69.6746,69.9284,69.5731,69.92,39608.0
2021-05-04 11:30:00,82.62,83.0,82.45,82.98,25709.0,69.903,70.2246,69.7592,70.2076,25709.0
2021-05-04 11:40:00,82.96,83.0,82.79,82.96,25905.0,70.1907,70.2246,70.0469,70.1907,25905.0
2021-05-04 11:50:00,82.95,83.02,82.79,82.91,21673.0,70.1822,70.2415,70.0469,70.1484,21673.0
2021-05-04 12:00:00,82.92,83.25,82.91,83.17,37072.0,70.1569,70.4361,70.1484,70.3684,37072.0
2021-05-04 12:10:00,83.19,83.43,83.18,83.43,37484.0,70.3853,70.5884,70.3768,70.5884,37484.0
2021-05-04 12:20:00,83.44,83.45,83.22,83.29,44492.0,70.5968,70.6053,70.4107,70.4699,44492.0
2021-05-04 12:30:00,83.25,83.31,83.0,83.05,26968.0,70.4361,70.4868,70.2246,70.2669,26968.0
2021-05-04 12:40:00,83.07,83.07,82.8,82.85,22967.0,70.2838,70.2838,70.0553,70.0976,22967.0
2021-05-04 12:50:00,82.83,82.98,82.76,82.81,27499.0,70.0807,70.2076,70.0215,70.0638,27499.0
2021-05-04 13:00:00,82.78,82.93,82.74,82.76,24807.0,70.0384,70.1653,70.0046,70.0215,24807.0
2021-05-04 13:10:00,82.73,82.95,82.68,82.92,27793.0,69.9961,70.1822,69.9538,70.1569,27793.0
2021-05-04 13:20:00,82.94,83.12,82.89,82.97,28522.0,70.1738,70.3261,70.1315,70.1992,28522.0
2021-05-04 13:30:00,82.98,83.31,82.98,83.14,22917.0,70.2076,70.4868,70.2076,70.343,22917.0
2021-05-04 13:40:00,83.14,83.21,83.01,83.12,19233.0,70.343,70.4022,70.233,70.3261,19233.0
2021-05-04 13:50:00,83.1,83.17,83.03,83.09,11369.0,70.3092,70.3684,70.2499,70.3007,11369.0
2021-05-04 14:00:00,83.07,83.16,82.96,83.14,24175.0,70.2838,70.3599,70.1907,70.343,24175.0
2021-05-04 14:10:00,83.14,83.35,83.06,83.25,26162.0,70.343,70.5207,70.2753,70.4361,26162.0
2021-05-04 14:20:00,83.26,83.26,82.91,82.96,24062.0,70.4445,70.4445,70.1484,70.1907,24062.0
2021-05-04 14:30:00,82.98,83.16,82.97,83.09,19792.0,70.2076,70.3599,70.1992,70.3007,19792.0
2021-05-04 14:40:00,83.06,83.2,83.04,83.13,19204.0,70.2753,70.3938,70.2584,70.3345,19204.0
2021-05-04 14:50:00,83.13,83.16,83.03,83.1,52689.0,70.3345,70.3599,70.2499,70.3092,52689.0
2021-05-04 15:00:00,83.02,83.08,82.85,82.92,29921.0,70.2415,70.2922,70.0976,70.1569,29921.0
2021-05-04 15:10:00,82.92,83.0,82.65,82.8,37678.0,70.1569,70.2246,69.9284,70.0553,37678.0
2021-05-04 15:20:00,82.8,82.96,82.77,82.93,29772.0,70.0553,70.1907,70.03,70.1653,29772.0
2021-05-04 15:30:00,82.92,83.03,82.75,82.83,32726.0,70.1569,70.2499,70.013,70.0807,32726.0
2021-05-04 15:40:00,82.83,82.9,82.75,82.9,53890.0,70.0807,70.1399,70.013,70.1399,53890.0
2021-05-04 15:50:00,82.91,83.09,82.82,83.03,219493.0,70.1484,70.3007,70.0723,70.2499,219493.0
2021-05-05 09:30:00,83.66,83.78,82.78,83.01,80005.0,70.783,70.8845,70.0384,70.233,80005.0
2021-05-05 09:40:00,83.0,83.85,82.8,83.59,53673.0,70.2246,70.9437,70.0553,70.7237,53673.0
2021-05-05 09:50:00,83.63,84.52,83.63,84.34,48786.0,70.7576,71.5106,70.7576,71.3583,48786.0
2021-05-05 10:00:00,84.37,84.6,83.55,83.85,45508.0,71.3837,71.5783,70.6899,70.9437,45508.0
2021-05-05 10:10:00,83.86,84.2,83.82,84.13,23990.0,70.9522,71.2398,70.9183,71.1806,23990.0
2021-05-05 10:20:00,84.1,84.37,84.04,84.29,45867.0,71.1552,71.3837,71.1045,71.316,45867.0
2021-05-05 10:30:00,84.25,84.42,84.05,84.41,29811.0,71.2822,71.426,71.1129,71.4175,29811.0
2021-05-05 10:40:00,84.43,84.85,84.4,84.62,65078.0,71.4344,71.7898,71.4091,71.5952,65078.0
2021-05-05 10:50:00,84.66,84.72,84.42,84.58,15944.0,71.629,71.6798,71.426,71.5614,15944.0
2021-05-05 11:00:00,84.56,84.77,84.43,84.75,22481.0,71.5444,71.7221,71.4344,71.7052,22481.0
2021-05-05 11:10:00,84.77,84.95,84.66,84.91,21427.0,71.7221,71.8744,71.629,71.8406,21427.0
2021-05-05 11:20:00,84.93,85.08,84.93,84.98,33635.0,71.8575,71.9844,71.8575,71.8998,33635.0
2021-05-05 11:30:00,84.82,84.87,84.53,84.7,30567.0,71.7644,71.8067,71.5191,71.6629,30567.0
2021-05-05 11:40:00,84.66,84.8,84.63,84.71,19960.0,71.629,71.7475,71.6037,71.6713,19960.0
2021-05-05 11:50:00,84.7,84.88,84.57,84.81,18600.0,71.6629,71.8152,71.5529,71.756,18600.0
2021-05-05 12:00:00,84.87,84.9,84.61,84.71,20438.0,71.8067,71.8321,71.5867,71.6713,20438.0
2021-05-05 12:10:00,84.69,84.71,84.58,84.67,22789.0,71.6544,71.6713,71.5614,71.6375,22789.0
2021-05-05 12:20:00,84.67,84.76,84.44,84.69,20881.0,71.6375,71.7137,71.4429,71.6544,20881.0
2021-05-05 12:30:00,84.63,84.73,84.48,84.53,25436.0,71.6037,71.6883,71.4767,71.5191,25436.0
2021-05-05 12:40:00,84.54,84.54,84.44,84.48,18346.0,71.5275,71.5275,71.4429,71.4767,18346.0
2021-05-05 12:50:00,84.47,84.48,84.12,84.33,44989.0,71.4683,71.4767,71.1722,71.3498,44989.0
2021-05-05 13:00:00,84.35,84.57,84.31,84.5,24845.0,71.3668,71.5529,71.3329,71.4937,24845.0
2021-05-05 13:10:00,84.53,84.65,84.35,84.38,54871.0,71.5191,71.6206,71.3668,71.3921,54871.0
2021-05-05 13:20:00,84.38,84.48,84.22,84.22,24215.0,71.3921,71.4767,71.2568,71.2568,24215.0
2021-05-05 13:30:00,84.22,84.22,83.96,83.98,32074.0,71.2568,71.2568,71.0368,71.0537,32074.0
2021-05-05 13:40:00,83.97,84.02,83.84,83.95,18582.0,71.0452,71.0876,70.9353,71.0283,18582.0
2021-05-05 13:50:00,83.93,84.26,83.86,84.15,42980.0,71.0114,71.2906,70.9522,71.1975,42980.0
2021-05-05 14:00:00,84.17,84.27,84.1,84.14,18084.0,71.2145,71.2991,71.1552,71.1891,18084.0
2021-05-05 14:10:00,84.08,84.55,84.08,84.55,25209.0,71.1383,71.536,71.1383,71.536,25209.0
2021-05-05 14:20:00,84.55,84.68,84.44,84.67,24400.0,71.536,71.646,71.4429,71.6375,24400.0
2021-05-05 14:30:00,84.66,84.75,84.56,84.68,18751.0,71.629,71.7052,71.5444,71.646,18751.0
2021-05-05 14:40:00,84.69,84.69,84.45,84.45,32271.0,71.6544,71.6544,71.4514,71.4514,32271.0
2021-05-05 14:50:00,84.44,84.51,84.27,84.38,56546.0,71.4429,71.5021,71.2991,71.3921,56546.0
2021-05-05 15:00:00,84.38,84.38,84.01,84.01,26942.0,71.3921,71.3921,71.0791,71.0791,26942.0
2021-05-05 15:10:00,84.0,84.32,84.0,84.26,30094.0,71.0706,71.3414,71.0706,71.2906,30094.0
2021-05-05 15:20:00,84.27,84.56,84.17,84.56,34224.0,71.2991,71.5444,71.2145,71.5444,34224.0
2021-05-05 15:30:00,84.54,84.66,84.4,84.55,42699.0,71.5275,71.629,71.4091,71.536,42699.0
2021-05-05 15:40:00,84.55,84.8,84.48,84.76,57428.0,71.536,71.7475,71.4767,71.7137,57428.0
2021-05-05 15:50:00,84.8,85.05,84.73,84.99,261458.0,71.7475,71.959,71.6883,71.9082,261458.0
2021-05-06 09:30:00,85.26,85.29,84.65,84.77,58719.0,72.1367,72.1621,71.6206,71.7221,58719.0
2021-05-06 09:40:00,84.7,85.26,84.7,84.89,33939.0,71.6629,72.1367,71.6629,71.8236,33939.0
2021-05-06 09:50:00,84.95,85.4,84.78,85.11,34218.0,71.8744,72.2551,71.7306,72.0098,34218.0
2021-05-06 10:00:00,85.15,85.29,84.65,84.73,26784.0,72.0436,72.1621,71.6206,71.6883,26784.0
2021-05-06 10:10:00,84.75,84.78,84.37,84.37,27150.0,71.7052,71.7306,71.3837,71.3837,27150.0
2021-05-06 10:20:00,84.36,84.55,84.11,84.55,35183.0,71.3752,71.536,71.1637,71.536,35183.0
2021-05-06 10:30:00,84.55,85.1,84.51,85.04,19688.0,71.536,72.0013,71.5021,71.9506,19688.0
2021-05-06 10:40:00,85.06,85.29,84.98,84.98,27438.0,71.9675,72.1621,71.8998,71.8998,27438.0
2021-05-06 10:50:00,85.0,85.23,85.0,85.16,34109.0,71.9167,72.1113,71.9167,72.0521,34109.0
2021-05-06 11:00:00,85.2,85.22,84.83,84.88,22603.0,72.0859,72.1028,71.7729,71.8152,22603.0
2021-05-06 11:10:00,84.9,85.38,84.82,85.35,25511.0,71.8321,72.2382,71.7644,72.2128,25511.0
2021-05-06 11:20:00,85.34,85.49,85.26,85.26,24534.0,72.2044,72.3313,72.1367,72.1367,24534.0
2021-05-06 11:30:00,85.29,85.53,85.22,85.49,24363.0,72.1621,72.3651,72.1028,72.3313,24363.0
2021-05-06 11:40:00,85.54,85.68,85.43,85.65,17931.0,72.3736,72.492,72.2805,72.4667,17931.0
2021-05-06 11:50:00,85.67,85.73,85.49,85.68,16967.0,72.4836,72.5343,72.3313,72.492,16967.0
2021-05-06 12:00:00,85.67,85.71,85.31,85.34,13073.0,72.4836,72.5174,72.179,72.2044,13073.0
2021-05-06 12:10:00,85.3,85.33,85.1,85.16,31237.0,72.1705,72.1959,72.0013,72.0521,31237.0
2021-05-06 12:20:00,85.14,85.38,85.12,85.26,14064.0,72.0352,72.2382,72.0182,72.1367,14064.0
2021-05-06 12:30:00,85.22,85.26,84.81,84.89,35686.0,72.1028,72.1367,71.756,71.8236,35686.0
2021-05-06 12:40:00,84.88,84.96,84.79,84.83,24937.0,71.8152,71.8829,71.739,71.7729,24937.0
2021-05-06 12:50:00,84.84,84.96,84.76,84.96,9648.0,71.7813,71.8829,71.7137,71.8829,9648.0
2021-05-06 13:00:00,84.95,85.18,84.95,85.18,16800.0,71.8744,72.069,71.8744,72.069,16800.0
2021-05-06 13:10:00,85.18,85.23,85.04,85.15,15327.0,72.069,72.1113,71.9506,72.0436,15327.0
2021-05-06 13:20:00,85.15,85.3,85.12,85.24,23059.0,72.0436,72.1705,72.0182,72.1198,23059.0
2021-05-06 13:30:00,85.27,85.46,85.25,85.38,21568.0,72.1452,72.3059,72.1282,72.2382,21568.0
2021-05-06 13:40:00,85.4,85.47,85.13,85.17,20929.0,72.2551,72.3144,72.0267,72.0605,20929.0
2021-05-06 13:50:00,85.19,85.19,85.06,85.1,13513.0,72.0775,72.0775,71.9675,72.0013,13513.0
2021-05-06 14:00:00,85.11,85.16,84.99,85.16,18159.0,72.0098,72.0521,71.9082,72.0521,18159.0
2021-05-06 14:10:00,85.14,85.25,84.94,85.04,15838.0,72.0352,72.1282,71.8659,71.9506,15838.0
2021-05-06 14:20:00,85.06,85.07,84.89,84.9,11984.0,71.9675,71.9759,71.8236,71.8321,11984.0
2021-05-06 14:30:00,84.95,84.96,84.8,84.89,17956.0,71.8744,71.8829,71.7475,71.8236,17956.0
2021-05-06 14:40:00,84.91,85.03,84.88,84.98,9905.0,71.8406,71.9421,71.8152,71.8998,9905.0
2021-05-06 14:50:00,85.03,85.13,84.95,85.07,35589.0,71.9421,72.0267,71.8744,71.9759,35589.0
2021-05-06 15:00:00,85.08,85.16,84.96,85.02,16330.0,71.9844,72.0521,71.8829,71.9336,16330.0
2021-05-06 15:10:00,85.02,85.11,84.89,84.98,16157.0,71.9336,72.0098,71.8236,71.8998,16157.0
2021-05-06 15:20:00,84.95,85.1,84.95,85.03,17662.0,71.8744,72.0013,71.8744,71.9421,17662.0
2021-05-06 15:30:00,85.05,85.3,85.02,85.23,35015.0,71.959,72.1705,71.9336,72.1113,35015.0
2021-05-06 15:40:00,85.25,85.42,85.19,85.4,36965.0,72.1282,72.2721,72.0775,72.2551,36965.0
2021-05-06 15:50:00,85.41,85.68,85.37,85.67,119039.0,72.2636,72.492,72.2298,72.4836,119039.0
2021-05-07 09:30:00,84.5,85.18,84.26,85.15,47680.0,71.4937,72.069,71.2906,72.0436,47680.0
2021-05-07 09:40:00,85.12,85.73,85.11,85.68,47749.0,72.0182,72.5343,72.0098,72.492,47749.0
2021-05-07 09:50:00,85.73,85.73,85.37,85.52,13251.0,72.5343,72.5343,72.2298,72.3567,13251.0
2021-05-07 10:00:00,85.52,85.57,85.15,85.49,23293.0,72.3567,72.399,72.0436,72.3313,23293.0
2021-05-07 10:10:00,85.43,85.62,85.33,85.47,17693.0,72.2805,72.4413,72.1959,72.3144,17693.0
2021-05-07 10:20:00,85.45,85.47,84.62,84.7,47767.0,72.2974,72.3144,71.5952,71.6629,47767.0
2021-05-07 10:30:00,84.75,84.86,84.48,84.56,28146.0,71.7052,71.7983,71.4767,71.5444,28146.0
2021-05-07 10:40:00,84.61,84.74,84.52,84.7,34384.0,71.5867,71.6967,71.5106,71.6629,34384.0
2021-05-07 10:50:00,84.76,85.06,84.76,84.86,22005.0,71.7137,71.9675,71.7137,71.7983,22005.0
2021-05-07 11:00:00,84.89,84.92,84.72,84.78,16211.0,71.8236,71.849,71.6798,71.7306,16211.0
2021-05-07 11:10:00,84.75,84.92,84.64,84.86,16462.0,71.7052,71.849,71.6121,71.7983,16462.0
2021-05-07 11:20:00,84.81,84.92,84.65,84.91,13362.0,71.756,71.849,71.6206,71.8406,13362.0
2021-05-07 11:30:00,84.9,85.21,84.82,85.2,30502.0,71.8321,72.0944,71.7644,72.0859,30502.0
2021-05-07 11:40:00,85.2,85.29,84.97,85.08,19006.0,72.0859,72.1621,71.8913,71.9844,19006.0
2021-05-07 11:50:00,85.08,85.29,85.07,85.26,11158.0,71.9844,72.1621,71.9759,72.1367,11158.0
2021-05-07 12:00:00,85.26,85.43,85.25,85.38,13823.0,72.1367,72.2805,72.1282,72.2382,13823.0
2021-05-07 12:10:00,85.38,85.46,85.31,85.4,11766.0,72.2382,72.3059,72.179,72.2551,11766.0
2021-05-07 12:20:00,85.41,85.85,85.41,85.84,30448.0,72.2636,72.6359,72.2636,72.6274,30448.0
2021-05-07 12:30:00,85.86,85.91,85.73,85.75,16385.0,72.6443,72.6866,72.5343,72.5513,16385.0
2021-05-07 12:40:00,85.77,85.9,85.69,85.76,14061.0,72.5682,72.6782,72.5005,72.5597,14061.0
2021-05-07 12:50:00,85.71,85.84,85.7,85.82,21171.0,72.5174,72.6274,72.509,72.6105,21171.0
2021-05-07 13:00:00,85.79,85.99,85.76,85.9,18761.0,72.5851,72.7543,72.5597,72.6782,18761.0
2021-05-07 13:10:00,85.92,86.05,85.89,86.0,20406.0,72.6951,72.8051,72.6697,72.7628,20406.0
2021-05-07 13:20:00,86.0,86.06,85.9,85.96,14465.0,72.7628,72.8136,72.6782,72.7289,14465.0
2021-05-07 13:30:00,85.94,86.1,85.92,86.02,16518.0,72.712,72.8474,72.6951,72.7797,16518.0
2021-05-07 13:40:00,86.01,86.05,85.86,85.86,14104.0,72.7712,72.8051,72.6443,72.6443,14104.0
2021-05-07 13:50:00,85.84,86.08,85.84,86.08,13951.0,72.6274,72.8305,72.6274,72.8305,13951.0
2021-05-07 14:00:00,86.1,86.14,85.76,86.13,17958.0,72.8474,72.8812,72.5597,72.8728,17958.0
2021-05-07 14:10:00,86.17,86.19,86.1,86.12,16086.0,72.9066,72.9235,72.8474,72.8643,16086.0
2021-05-07 14:20:00,86.13,86.22,86.11,86.13,17207.0,72.8728,72.9489,72.8559,72.8728,17207.0
2021-05-07 14:30:00,86.13,86.29,86.11,86.19,14700.0,72.8728,73.0082,72.8559,72.9235,14700.0
2021-05-07 14:40:00,86.16,86.16,85.95,85.96,16597.0,72.8982,72.8982,72.7205,72.7289,16597.0
2021-05-07 14:50:00,85.91,86.0,85.83,85.95,21123.0,72.6866,72.7628,72.619,72.7205,21123.0
2021-05-07 15:00:00,85.95,86.0,85.79,85.97,18217.0,72.7205,72.7628,72.5851,72.7374,18217.0
2021-05-07 15:10:00,85.98,86.05,85.88,85.92,15238.0,72.7459,72.8051,72.6613,72.6951,15238.0
2021-05-07 15:20:00,85.93,86.11,85.9,86.1,19489.0,72.7036,72.8559,72.6782,72.8474,19489.0
2021-05-07 15:30:00,86.1,86.16,85.93,85.98,37852.0,72.8474,72.8982,72.7036,72.7459,37852.0
2021-05-07 15:40:00,85.98,86.07,85.93,86.07,54192.0,72.7459,72.822,72.7036,72.822,54192.0
2021-05-07 15:50:00,86.1,86.16,85.92,86.06,204750.0,72.8474,72.8982,72.6951,72.8136,204750.0
2021-05-10 09:30:00,87.13,87.95,86.86,87.8,111572.0,73.7189,74.4126,73.4904,74.2857,111572.0
2021-05-10 09:40:00,87.79,87.86,86.62,86.88,48586.0,74.2773,74.3365,73.2874,73.5073,48586.0
2021-05-10 09:50:00,86.89,87.41,86.69,87.41,29899.0,73.5158,73.9558,73.3466,73.9558,29899.0
2021-05-10 10:00:00,87.36,87.58,87.19,87.33,50274.0,73.9135,74.0996,73.7696,73.8881,50274.0
2021-05-10 10:10:00,87.35,87.38,86.67,86.85,43934.0,73.905,73.9304,73.3297,73.482,43934.0
2021-05-10 10:20:00,86.85,86.86,86.21,86.3,33552.0,73.482,73.4904,72.9405,73.0166,33552.0
2021-05-10 10:30:00,86.33,86.44,86.17,86.23,44952.0,73.042,73.1351,72.9066,72.9574,44952.0
2021-05-10 10:40:00,86.25,86.38,86.11,86.2,42707.0,72.9743,73.0843,72.8559,72.932,42707.0
2021-05-10 10:50:00,86.19,86.81,86.11,86.8,32046.0,72.9235,73.4481,72.8559,73.4397,32046.0
2021-05-10 11:00:00,86.77,86.98,86.77,86.86,55245.0,73.4143,73.5919,73.4143,73.4904,55245.0
2021-05-10 11:10:00,86.83,86.98,86.78,86.97,19333.0,73.465,73.5919,73.4227,73.5835,19333.0
2021-05-10 11:20:00,86.99,87.18,86.98,87.08,31713.0,73.6004,73.7612,73.5919,73.6766,31713.0
2021-05-10 11:30:00,87.08,87.28,87.01,87.26,15747.0,73.6766,73.8458,73.6173,73.8288,15747.0
2021-05-10 11:40:00,87.25,87.34,87.03,87.16,35084.0,73.8204,73.8965,73.6342,73.7442,35084.0
2021-05-10 11:50:00,87.18,87.46,87.03,87.42,28277.0,73.7612,73.9981,73.6342,73.9642,28277.0
2021-05-10 12:00:00,87.43,87.45,87.28,87.38,24127.0,73.9727,73.9896,73.8458,73.9304,24127.0
2021-05-10 12:10:00,87.37,87.47,87.09,87.12,33041.0,73.9219,74.0065,73.685,73.7104,33041.0
2021-05-10 12:20:00,87.11,87.23,86.94,87.01,44883.0,73.7019,73.8035,73.5581,73.6173,44883.0
2021-05-10 12:30:00,87.05,87.16,87.01,87.05,12234.0,73.6512,73.7442,73.6173,73.6512,12234.0
2021-05-10 12:40:00,87.1,87.24,87.07,87.21,17493.0,73.6935,73.8119,73.6681,73.7865,17493.0
2021-05-10 12:50:00,87.21,87.22,87.0,87.04,14558.0,73.7865,73.795,73.6089,73.6427,14558.0
2021-05-10 13:00:00,87.07,87.08,86.65,86.67,51554.0,73.6681,73.6766,73.3127,73.3297,51554.0
2021-05-10 13:10:00,86.66,86.84,86.48,86.59,25136.0,73.3212,73.4735,73.1689,73.262,25136.0
2021-05-10 13:20:00,86.59,86.88,86.59,86.87,14944.0,73.262,73.5073,73.262,73.4989,14944.0
2021-05-10 13:30:00,86.83,87.1,86.82,87.09,18183.0,73.465,73.6935,73.4566,73.685,18183.0
2021-05-10 13:40:00,87.06,87.13,86.92,87.13,16620.0,73.6596,73.7189,73.5412,73.7189,16620.0
2021-05-10 13:50:00,87.12,87.23,87.01,87.1,23027.0,73.7104,73.8035,73.6173,73.6935,23027.0
2021-05-10 14:00:00,87.07,87.13,86.86,86.91,27274.0,73.6681,73.7189,73.4904,73.5327,27274.0
2021-05-10 14:10:00,86.9,87.03,86.4,86.49,36700.0,73.5243,73.6342,73.1012,73.1774,36700.0
2021-05-10 14:20:00,86.5,86.51,86.16,86.22,39578.0,73.1858,73.1943,72.8982,72.9489,39578.0
2021-05-10 14:30:00,86.19,86.32,86.05,86.2,30617.0,72.9235,73.0335,72.8051,72.932,30617.0
2021-05-10 14:40:00,86.18,86.24,86.0,86.1,25368.0,72.9151,72.9658,72.7628,72.8474,25368.0
2021-05-10 14:50:00,86.09,86.32,86.03,86.3,25800.0,72.8389,73.0335,72.7882,73.0166,25800.0
2021-05-10 15:00:00,86.28,86.36,86.09,86.21,23585.0,72.9997,73.0674,72.8389,72.9405,23585.0
2021-05-10 15:10:00,86.26,86.32,86.22,86.24,21607.0,72.9828,73.0335,72.9489,72.9658,21607.0
2021-05-10 15:20:00,86.22,86.45,86.05,86.39,24611.0,72.9489,73.1435,72.8051,73.0928,24611.0
2021-05-10 15:30:00,86.38,86.4,86.2,86.31,35510.0,73.0843,73.1012,72.932,73.0251,35510.0
2021-05-10 15:40:00,86.3,86.35,86.06,86.09,60523.0,73.0166,73.0589,72.8136,72.8389,60523.0
2021-05-10 15:50:00,86.11,86.13,85.55,85.58,245207.0,72.8559,72.8728,72.3821,72.4074,245207.0
2021-05-11 09:30:00,84.15,84.66,83.14,83.5,117788.0,71.1975,71.629,70.343,70.6476,117788.0
2021-05-11 09:40:00,83.48,84.26,83.28,83.69,48126.0,70.6307,71.2906,70.4615,70.8083,48126.0
2021-05-11 09:50:00,83.68,84.78,83.68,84.74,42464.0,70.7999,71.7306,70.7999,71.6967,42464.0
2021-05-11 10:00:00,84.76,85.01,83.97,83.97,40027.0,71.7137,71.9252,71.0452,71.0452,40027.0
2021-05-11 10:10:00,83.92,84.04,83.48,83.53,37179.0,71.0029,71.1045,70.6307,70.673,37179.0
2021-05-11 10:20:00,83.62,84.2,83.24,83.24,33017.0,70.7491,71.2398,70.4276,70.4276,33017.0
2021-05-11 10:30:00,83.3,83.53,82.79,82.9,73691.0,70.4784,70.673,70.0469,70.1399,73691.0
2021-05-11 10:40:00,82.87,83.25,82.65,83.18,48057.0,70.1146,70.4361,69.9284,70.3768,48057.0
2021-05-11 10:50:00,83.16,83.48,83.14,83.19,25147.0,70.3599,70.6307,70.343,70.3853,25147.0
2021-05-11 11:00:00,83.18,83.29,82.72,83.1,27864.0,70.3768,70.4699,69.9876,70.3092,27864.0
2021-05-11 11:10:00,83.07,83.58,83.04,83.42,25710.0,70.2838,70.7153,70.2584,70.5799,25710.0
2021-05-11 11:20:00,83.41,83.51,83.22,83.31,16706.0,70.5714,70.6561,70.4107,70.4868,16706.0
2021-05-11 11:30:00,83.41,83.88,83.26,83.87,39511.0,70.5714,70.9691,70.4445,70.9606,39511.0
2021-05-11 11:40:00,83.86,84.14,83.78,84.07,63433.0,70.9522,71.1891,70.8845,71.1299,63433.0
2021-05-11 11:50:00,84.06,84.23,83.89,83.89,21398.0,71.1214,71.2652,70.9776,70.9776,21398.0
2021-05-11 12:00:00,83.88,83.95,83.74,83.77,31932.0,70.9691,71.0283,70.8507,70.876,31932.0
2021-05-11 12:10:00,83.81,83.99,83.78,83.95,12733.0,70.9099,71.0622,70.8845,71.0283,12733.0
2021-05-11 12:20:00,84.0,84.13,83.76,83.77,33040.0,71.0706,71.1806,70.8676,70.876,33040.0
2021-05-11 12:30:00,83.75,84.18,83.74,83.98,23326.0,70.8591,71.2229,70.8507,71.0537,23326.0
2021-05-11 12:40:00,84.0,84.03,83.76,83.78,26094.0,71.0706,71.096,70.8676,70.8845,26094.0
2021-05-11 12:50:00,83.78,83.82,83.64,83.8,24143.0,70.8845,70.9183,70.766,70.9014,24143.0
2021-05-11 13:00:00,83.81,84.08,83.72,83.86,15415.0,70.9099,71.1383,70.8337,70.9522,15415.0
2021-05-11 13:10:00,83.89,83.94,83.7,83.92,21342.0,70.9776,71.0199,70.8168,71.0029,21342.0
2021-05-11 13:20:00,83.92,84.1,83.75,84.06,68248.0,71.0029,71.1552,70.8591,71.1214,68248.0
2021-05-11 13:30:00,84.06,84.26,84.04,84.21,18144.0,71.1214,71.2906,71.1045,71.2483,18144.0
2021-05-11 13:40:00,84.23,84.32,84.07,84.15,63576.0,71.2652,71.3414,71.1299,71.1975,63576.0
2021-05-11 13:50:00,84.15,84.25,83.78,83.97,78177.0,71.1975,71.2822,70.8845,71.0452,78177.0
2021-05-11 14:00:00,84.0,84.3,84.0,84.11,19793.0,71.0706,71.3245,71.0706,71.1637,19793.0
2021-05-11 14:10:00,84.11,84.16,83.92,84.08,12734.0,71.1637,71.206,71.0029,71.1383,12734.0
2021-05-11 14:20:00,84.07,84.19,83.98,84.17,11652.0,71.1299,71.2314,71.0537,71.2145,11652.0
2021-05-11 14:30:00,84.14,84.14,83.77,83.95,19428.0,71.1891,71.1891,70.876,71.0283,19428.0
2021-05-11 14:40:00,83.96,84.19,83.81,84.17,12427.0,71.0368,71.2314,70.9099,71.2145,12427.0
2021-05-11 14:50:00,84.17,84.2,83.96,84.15,16951.0,71.2145,71.2398,71.0368,71.1975,16951.0
2021-05-11 15:00:00,84.22,84.22,83.93,83.95,19701.0,71.2568,71.2568,71.0114,71.0283,19701.0
2021-05-11 15:10:00,83.95,84.09,83.84,84.02,18404.0,71.0283,71.1468,70.9353,71.0876,18404.0
2021-05-11 15:20:00,84.04,84.15,83.95,84.03,18430.0,71.1045,71.1975,71.0283,71.096,18430.0
2021-05-11 15:30:00,84.0,84.0,83.49,83.56,51365.0,71.0706,71.0706,70.6391,70.6984,51365.0
2021-05-11 15:40:00,83.55,83.69,83.47,83.63,69172.0,70.6899,70.8083,70.6222,70.7576,69172.0
2021-05-11 15:50:00,83.62,83.77,83.48,83.63,152998.0,70.7491,70.876,70.6307,70.7576,152998.0
2021-05-12 09:30:00,83.59,85.25,83.53,85.1,83350.0,70.7237,72.1282,70.673,72.0013,83350.0
2021-05-12 09:40:00,85.21,85.53,84.86,85.33,37531.0,72.0944,72.3651,71.7983,72.1959,37531.0
2021-05-12 09:50:00,85.26,85.79,85.24,85.66,39848.0,72.1367,72.5851,72.1198,72.4751,39848.0
2021-05-12 10:00:00,85.69,86.32,85.6,85.95,50884.0,72.5005,73.0335,72.4244,72.7205,50884.0
2021-05-12 10:10:00,85.97,86.62,85.79,86.57,44026.0,72.7374,73.2874,72.5851,73.2451,44026.0
2021-05-12 10:20:00,86.56,86.74,86.17,86.22,36773.0,73.2366,73.3889,72.9066,72.9489,36773.0
2021-05-12 10:30:00,86.24,86.92,86.14,86.86,45112.0,72.9658,73.5412,72.8812,73.4904,45112.0
2021-05-12 10:40:00,86.85,87.21,86.77,86.9,48456.0,73.482,73.7865,73.4143,73.5243,48456.0
2021-05-12 10:50:00,86.89,86.98,86.4,86.52,43196.0,73.5158,73.5919,73.1012,73.2027,43196.0
2021-05-12 11:00:00,86.51,86.9,86.47,86.84,30029.0,73.1943,73.5243,73.1604,73.4735,30029.0
2021-05-12 11:10:00,86.85,87.11,86.82,87.05,30476.0,73.482,73.7019,73.4566,73.6512,30476.0
2021-05-12 11:20:00,87.05,87.09,86.76,86.76,18689.0,73.6512,73.685,73.4058,73.4058,18689.0
2021-05-12 11:30:00,86.76,86.94,86.6,86.94,16076.0,73.4058,73.5581,73.2704,73.5581,16076.0
2021-05-12 11:40:00,86.89,87.58,86.87,87.45,52169.0,73.5158,74.0996,73.4989,73.9896,52169.0
2021-05-12 11:50:00,87.4,87.4,86.9,87.0,34497.0,73.9473,73.9473,73.5243,73.6089,34497.0
2021-05-12 12:00:00,86.99,87.1,86.8,86.91,30600.0,73.6004,73.6935,73.4397,73.5327,30600.0
2021-05-12 12:10:00,86.89,86.9,86.13,86.22,35344.0,73.5158,73.5243,72.8728,72.9489,35344.0
2021-05-12 12:20:00,86.16,86.46,86.05,86.46,27865.0,72.8982,73.152,72.8051,73.152,27865.0
2021-05-12 12:30:00,86.44,86.62,86.34,86.47,41385.0,73.1351,73.2874,73.0505,73.1604,41385.0
2021-05-12 12:40:00,86.47,86.47,86.14,86.37,17036.0,73.1604,73.1604,72.8812,73.0758,17036.0
2021-05-12 12:50:00,86.38,86.55,86.11,86.31,34779.0,73.0843,73.2281,72.8559,73.0251,34779.0
2021-05-12 13:00:00,86.28,86.66,86.23,86.52,35814.0,72.9997,73.3212,72.9574,73.2027,35814.0
2021-05-12 13:10:00,86.53,86.85,86.53,86.81,16411.0,73.2112,73.482,73.2112,73.4481,16411.0
2021-05-12 13:20:00,86.7,86.7,86.56,86.65,16047.0,73.355,73.355,73.2366,73.3127,16047.0
2021-05-12 13:30:00,86.64,86.81,86.5,86.81,26425.0,73.3043,73.4481,73.1858,73.4481,26425.0
2021-05-12 13:40:00,86.79,86.79,86.47,86.56,25808.0,73.4312,73.4312,73.1604,73.2366,25808.0
2021-05-12 13:50:00,86.57,86.71,86.34,86.56,33512.0,73.2451,73.3635,73.0505,73.2366,33512.0
2021-05-12 14:00:00,86.56,86.72,86.38,86.41,16056.0,73.2366,73.372,73.0843,73.1097,16056.0
2021-05-12 14:10:00,86.4,86.54,86.2,86.48,26075.0,73.1012,73.2197,72.932,73.1689,26075.0
2021-05-12 14:20:00,86.52,86.56,86.06,86.07,28410.0,73.2027,73.2366,72.8136,72.822,28410.0
2021-05-12 14:30:00,86.04,86.27,85.87,86.12,27434.0,72.7966,72.9912,72.6528,72.8643,27434.0
2021-05-12 14:40:00,86.1,86.46,86.09,86.46,27174.0,72.8474,73.152,72.8389,73.152,27174.0
2021-05-12 14:50:00,86.45,86.62,86.25,86.25,31246.0,73.1435,73.2874,72.9743,72.9743,31246.0
2021-05-12 15:00:00,86.22,86.27,85.87,86.03,29184.0,72.9489,72.9912,72.6528,72.7882,29184.0
2021-05-12 15:10:00,86.01,86.14,85.56,85.57,57162.0,72.7712,72.8812,72.3905,72.399,57162.0
2021-05-12 15:20:00,85.59,85.64,85.21,85.27,64573.0,72.4159,72.4582,72.0944,72.1452,64573.0
2021-05-12 15:30:00,85.28,85.28,84.87,85.01,61384.0,72.1536,72.1536,71.8067,71.9252,61384.0
2021-05-12 15:40:00,85.02,85.3,84.91,85.17,92449.0,71.9336,72.1705,71.8406,72.0605,92449.0
2021-05-12 15:50:00,85.15,85.48,84.93,85.32,273309.0,72.0436,72.3228,71.8575,72.1875,273309.0
2021-05-13 09:30:00,84.15,85.07,83.81,84.61,80222.0,71.1975,71.9759,70.9099,71.5867,80222.0
2021-05-13 09:40:00,84.64,85.54,84.63,85.54,40687.0,71.6121,72.3736,71.6037,72.3736,40687.0
2021-05-13 09:50:00,85.49,85.94,85.49,85.78,51431.0,72.3313,72.712,72.3313,72.5767,51431.0
2021-05-13 10:00:00,85.84,86.2,85.71,85.76,37756.0,72.6274,72.932,72.5174,72.5597,37756.0
2021-05-13 10:10:00,85.69,86.07,85.4,85.4,31760.0,72.5005,72.822,72.2551,72.2551,31760.0
2021-05-13 10:20:00,85.42,85.86,85.25,85.85,34565.0,72.2721,72.6443,72.1282,72.6359,34565.0
2021-05-13 10:30:00,85.93,86.06,85.66,85.71,29670.0,72.7036,72.8136,72.4751,72.5174,29670.0
2021-05-13 10:40:00,85.74,85.75,85.41,85.45,34490.0,72.5428,72.5513,72.2636,72.2974,34490.0
2021-05-13 10:50:00,85.43,85.49,85.23,85.47,21584.0,72.2805,72.3313,72.1113,72.3144,21584.0
2021-05-13 11:00:00,85.46,85.53,85.13,85.19,38226.0,72.3059,72.3651,72.0267,72.0775,38226.0
2021-05-13 11:10:00,85.16,85.36,85.13,85.3,18197.0,72.0521,72.2213,72.0267,72.1705,18197.0
2021-05-13 11:20:00,85.21,85.23,84.82,84.95,31515.0,72.0944,72.1113,71.7644,71.8744,31515.0
2021-05-13 11:30:00,84.93,85.03,84.73,84.87,18652.0,71.8575,71.9421,71.6883,71.8067,18652.0
2021-05-13 11:40:00,84.85,84.93,84.62,84.93,18624.0,71.7898,71.8575,71.5952,71.8575,18624.0
2021-05-13 11:50:00,84.9,84.92,84.35,84.41,18330.0,71.8321,71.849,71.3668,71.4175,18330.0
2021-05-13 12:00:00,84.4,84.68,84.4,84.56,39491.0,71.4091,71.646,71.4091,71.5444,39491.0
2021-05-13 12:10:00,84.59,85.09,84.59,84.64,32229.0,71.5698,71.9929,71.5698,71.6121,32229.0
2021-05-13 12:20:00,84.65,84.73,84.43,84.71,14421.0,71.6206,71.6883,71.4344,71.6713,14421.0
2021-05-13 12:30:00,84.7,84.82,84.63,84.63,17092.0,71.6629,71.7644,71.6037,71.6037,17092.0
2021-05-13 12:40:00,84.64,84.74,84.53,84.65,17198.0,71.6121,71.6967,71.5191,71.6206,17198.0
2021-05-13 12:50:00,84.6,84.65,84.12,84.24,28872.0,71.5783,71.6206,71.1722,71.2737,28872.0
2021-05-13 13:00:00,84.2,84.25,83.98,84.14,19333.0,71.2398,71.2822,71.0537,71.1891,19333.0
2021-05-13 13:10:00,84.09,84.18,84.02,84.03,20723.0,71.1468,71.2229,71.0876,71.096,20723.0
2021-05-13 13:20:00,84.1,84.1,83.57,83.88,35677.0,71.1552,71.1552,70.7068,70.9691,35677.0
2021-05-13 13:30:00,83.88,83.94,83.44,83.5,35108.0,70.9691,71.0199,70.5968,70.6476,35108.0
2021-05-13 13:40:00,83.48,83.75,83.23,83.3,53264.0,70.6307,70.8591,70.4191,70.4784,53264.0
2021-05-13 13:50:00,83.31,83.84,83.26,83.82,42010.0,70.4868,70.9353,70.4445,70.9183,42010.0
2021-05-13 14:00:00,83.89,84.49,83.89,84.36,46251.0,70.9776,71.4852,70.9776,71.3752,46251.0
2021-05-13 14:10:00,84.37,84.42,84.13,84.24,35951.0,71.3837,71.426,71.1806,71.2737,35951.0
2021-05-13 14:20:00,84.22,84.69,84.22,84.67,28132.0,71.2568,71.6544,71.2568,71.6375,28132.0
2021-05-13 14:30:00,84.69,84.95,84.59,84.69,45607.0,71.6544,71.8744,71.5698,71.6544,45607.0
2021-05-13 14:40:00,84.67,84.73,84.34,84.41,27987.0,71.6375,71.6883,71.3583,71.4175,27987.0
2021-05-13 14:50:00,84.41,84.51,84.28,84.39,17186.0,71.4175,71.5021,71.3075,71.4006,17186.0
2021-05-13 15:00:00,84.4,84.73,84.37,84.7,20481.0,71.4091,71.6883,71.3837,71.6629,20481.0
2021-05-13 15:10:00,84.69,84.78,84.51,84.56,30847.0,71.6544,71.7306,71.5021,71.5444,30847.0
2021-05-13 15:20:00,84.58,84.69,84.48,84.62,17602.0,71.5614,71.6544,71.4767,71.5952,17602.0
2021-05-13 15:30:00,84.61,84.86,84.56,84.79,55472.0,71.5867,71.7983,71.5444,71.739,55472.0
2021-05-13 15:40:00,84.77,84.85,84.55,84.73,61674.0,71.7221,71.7898,71.536,71.6883,61674.0
2021-05-13 15:50:00,84.69,84.7,84.31,84.34,164977.0,71.6544,71.6629,71.3329,71.3583,164977.0
2021-05-14 09:30:00,85.23,86.21,85.23,85.97,73775.0,72.1113,72.9405,72.1113,72.7374,73775.0
2021-05-14 09:40:00,86.05,86.21,85.8,86.21,13048.0,72.8051,72.9405,72.5936,72.9405,13048.0
2021-05-14 09:50:00,86.2,86.73,86.07,86.4,18290.0,72.932,73.3804,72.822,73.1012,18290.0
2021-05-14 10:00:00,86.45,86.87,86.36,86.87,21460.0,73.1435,73.4989,73.0674,73.4989,21460.0
2021-05-14 10:10:00,86.8,86.83,86.07,86.1,26077.0,73.4397,73.465,72.822,72.8474,26077.0
2021-05-14 10:20:00,86.14,86.53,86.09,86.41,14025.0,72.8812,73.2112,72.8389,73.1097,14025.0
2021-05-14 10:30:00,86.34,86.63,85.92,85.95,25768.0,73.0505,73.2958,72.6951,72.7205,25768.0
2021-05-14 10:40:00,85.94,86.02,85.64,85.73,33107.0,72.712,72.7797,72.4582,72.5343,33107.0
2021-05-14 10:50:00,85.73,86.03,85.69,85.74,24651.0,72.5343,72.7882,72.5005,72.5428,24651.0
2021-05-14 11:00:00,85.78,85.8,85.62,85.67,16214.0,72.5767,72.5936,72.4413,72.4836,16214.0
2021-05-14 11:10:00,85.71,86.01,85.66,86.01,14867.0,72.5174,72.7712,72.4751,72.7712,14867.0
2021-05-14 11:20:00,86.03,86.31,85.98,86.26,43937.0,72.7882,73.0251,72.7459,72.9828,43937.0
2021-05-14 11:30:00,86.26,86.53,86.24,86.41,25078.0,72.9828,73.2112,72.9658,73.1097,25078.0
2021-05-14 11:40:00,86.42,86.64,86.19,86.63,24904.0,73.1181,73.3043,72.9235,73.2958,24904.0
2021-05-14 11:50:00,86.63,86.68,86.31,86.32,42197.0,73.2958,73.3381,73.0251,73.0335,42197.0
2021-05-14 12:00:00,86.34,86.7,86.34,86.61,20055.0,73.0505,73.355,73.0505,73.2789,20055.0
2021-05-14 12:10:00,86.63,86.82,86.63,86.72,12516.0,73.2958,73.4566,73.2958,73.372,12516.0
2021-05-14 12:20:00,86.72,86.85,86.72,86.77,13723.0,73.372,73.482,73.372,73.4143,13723.0
2021-05-14 12:30:00,86.8,86.85,86.67,86.69,14230.0,73.4397,73.482,73.3297,73.3466,14230.0
2021-05-14 12:40:00,86.71,87.02,86.7,86.98,24372.0,73.3635,73.6258,73.355,73.5919,24372.0
2021-05-14 12:50:00,86.98,87.12,86.83,86.89,59031.0,73.5919,73.7104,73.465,73.5158,59031.0
2021-05-14 13:00:00,86.92,86.93,86.76,86.87,54866.0,73.5412,73.5496,73.4058,73.4989,54866.0
2021-05-14 13:10:00,86.89,87.25,86.88,87.09,40928.0,73.5158,73.8204,73.5073,73.685,40928.0
2021-05-14 13:20:00,87.1,87.52,87.09,87.45,31461.0,73.6935,74.0488,73.685,73.9896,31461.0
2021-05-14 13:30:00,87.47,87.47,87.03,87.13,39803.0,74.0065,74.0065,73.6342,73.7189,39803.0
2021-05-14 13:40:00,87.14,87.31,87.08,87.13,28370.0,73.7273,73.8712,73.6766,73.7189,28370.0
2021-05-14 13:50:00,87.14,87.24,87.0,87.02,14151.0,73.7273,73.8119,73.6089,73.6258,14151.0
2021-05-14 14:00:00,87.04,87.17,87.0,87.13,16858.0,73.6427,73.7527,73.6089,73.7189,16858.0
2021-05-14 14:10:00,87.13,87.33,87.12,87.3,27556.0,73.7189,73.8881,73.7104,73.8627,27556.0
2021-05-14 14:20:00,87.29,87.43,87.24,87.35,32891.0,73.8542,73.9727,73.8119,73.905,32891.0
2021-05-14 14:30:00,87.38,87.4,86.8,86.91,47850.0,73.9304,73.9473,73.4397,73.5327,47850.0
2021-05-14 14:40:00,86.91,86.91,86.49,86.66,81621.0,73.5327,73.5327,73.1774,73.3212,81621.0
2021-05-14 14:50:00,86.65,87.16,86.6,86.89,66062.0,73.3127,73.7442,73.2704,73.5158,66062.0
2021-05-14 15:00:00,86.9,87.01,86.27,86.99,122676.0,73.5243,73.6173,72.9912,73.6004,122676.0
2021-05-14 15:10:00,87.01,87.38,86.93,87.11,63296.0,73.6173,73.9304,73.5496,73.7019,63296.0
2021-05-14 15:20:00,87.11,87.44,87.1,87.44,30617.0,73.7019,73.9811,73.6935,73.9811,30617.0
2021-05-14 15:30:00,87.44,87.47,87.15,87.3,54843.0,73.9811,74.0065,73.7358,73.8627,54843.0
2021-05-14 15:40:00,87.31,87.5,87.13,87.41,130479.0,73.8712,74.0319,73.7189,73.9558,130479.0
2021-05-14 15:50:00,87.43,87.8,87.41,87.7,318516.0,73.9727,74.2857,73.9558,74.2011,318516.0
2021-05-17 09:30:00,87.49,88.99,87.04,88.8,86454.0,74.0234,75.2926,73.6427,75.1318,86454.0
2021-05-17 09:40:00,88.75,88.93,86.86,86.91,75855.0,75.0895,75.2418,73.4904,73.5327,75855.0
2021-05-17 09:50:00,86.89,87.35,86.75,87.35,34837.0,73.5158,73.905,73.3973,73.905,34837.0
2021-05-17 10:00:00,87.34,87.92,86.9,87.73,46822.0,73.8965,74.3873,73.5243,74.2265,46822.0
2021-05-17 10:10:00,87.75,88.47,87.48,88.33,55255.0,74.2434,74.8526,74.015,74.7342,55255.0
2021-05-17 10:20:00,88.34,88.41,87.5,87.51,47410.0,74.7426,74.8018,74.0319,74.0404,47410.0
2021-05-17 10:30:00,87.48,88.1,87.34,88.06,52191.0,74.015,74.5396,73.8965,74.5057,52191.0
2021-05-17 10:40:00,88.09,88.16,87.8,87.86,34261.0,74.5311,74.5903,74.2857,74.3365,34261.0
2021-05-17 10:50:00,87.9,88.17,87.83,87.99,24281.0,74.3703,74.5988,74.3111,74.4465,24281.0
2021-05-17 11:00:00,88.0,88.0,87.27,87.45,48104.0,74.4549,74.4549,73.8373,73.9896,48104.0
2021-05-17 11:10:00,87.44,87.92,87.39,87.77,23784.0,73.9811,74.3873,73.9388,74.2603,23784.0
2021-05-17 11:20:00,87.77,87.9,87.53,87.67,25396.0,74.2603,74.3703,74.0573,74.1757,25396.0
2021-05-17 11:30:00,87.65,87.85,87.55,87.72,27957.0,74.1588,74.328,74.0742,74.218,27957.0
2021-05-17 11:40:00,87.73,88.0,87.7,87.95,17511.0,74.2265,74.4549,74.2011,74.4126,17511.0
2021-05-17 11:50:00,87.92,88.0,87.79,87.88,38957.0,74.3873,74.4549,74.2773,74.3534,38957.0
2021-05-17 12:00:00,87.87,87.98,87.63,87.88,37187.0,74.345,74.438,74.1419,74.3534,37187.0
2021-05-17 12:10:00,87.87,88.09,87.86,87.92,33240.0,74.345,74.5311,74.3365,74.3873,33240.0
2021-05-17 12:20:00,87.89,88.1,87.85,88.08,14117.0,74.3619,74.5396,74.328,74.5226,14117.0
2021-05-17 12:30:00,88.08,88.24,87.98,88.16,23274.0,74.5226,74.658,74.438,74.5903,23274.0
2021-05-17 12:40:00,88.18,88.27,88.04,88.27,14881.0,74.6072,74.6834,74.4888,74.6834,14881.0
2021-05-17 12:50:00,88.28,88.31,88.12,88.19,15563.0,74.6918,74.7172,74.5565,74.6157,15563.0
2021-05-17 13:00:00,88.2,88.25,88.12,88.2,21850.0,74.6242,74.6665,74.5565,74.6242,21850.0
2021-05-17 13:10:00,88.17,88.51,88.16,88.34,64539.0,74.5988,74.8864,74.5903,74.7426,64539.0
2021-05-17 13:20:00,88.36,88.38,88.15,88.27,21763.0,74.7595,74.7765,74.5819,74.6834,21763.0
2021-05-17 13:30:00,88.29,88.35,88.13,88.26,24286.0,74.7003,74.7511,74.5649,74.6749,24286.0
2021-05-17 13:40:00,88.26,88.33,88.03,88.27,18635.0,74.6749,74.7342,74.4803,74.6834,18635.0
2021-05-17 13:50:00,88.28,88.32,88.21,88.23,21361.0,74.6918,74.7257,74.6326,74.6495,21361.0
2021-05-17 14:00:00,88.23,88.38,88.18,88.3,33971.0,74.6495,74.7765,74.6072,74.7088,33971.0
2021-05-17 14:10:00,88.29,88.4,88.2,88.25,21731.0,74.7003,74.7934,74.6242,74.6665,21731.0
2021-05-17 14:20:00,88.25,88.31,88.05,88.11,19786.0,74.6665,74.7172,74.4973,74.548,19786.0
2021-05-17 14:30:00,88.11,88.16,87.88,87.93,42740.0,74.548,74.5903,74.3534,74.3957,42740.0
2021-05-17 14:40:00,87.93,87.99,87.86,87.89,30127.0,74.3957,74.4465,74.3365,74.3619,30127.0
2021-05-17 14:50:00,87.89,88.12,87.89,88.0,48588.0,74.3619,74.5565,74.3619,74.4549,48588.0
2021-05-17 15:00:00,88.0,88.12,87.91,87.92,47530.0,74.4549,74.5565,74.3788,74.3873,47530.0
2021-05-17 15:10:00,87.95,88.08,87.92,88.02,35665.0,74.4126,74.5226,74.3873,74.4719,35665.0
2021-05-17 15:20:00,88.02,88.05,87.97,88.0,40207.0,74.4719,74.4973,74.4296,74.4549,40207.0
2021-05-17 15:30:00,88.01,88.19,87.97,88.17,101858.0,74.4634,74.6157,74.4296,74.5988,101858.0
2021-05-17 15:40:00,88.18,88.37,88.06,88.27,107172.0,74.6072,74.768,74.5057,74.6834,107172.0
2021-05-17 15:50:00,88.26,88.8,88.26,88.69,414910.0,74.6749,75.1318,74.6749,75.0387,414910.0
2021-05-18 09:30:00,88.7,89.1,88.32,88.81,67711.0,75.0472,75.3856,74.7257,75.1403,67711.0
2021-05-18 09:40:00,88.89,88.89,88.13,88.26,27534.0,75.208,75.208,74.5649,74.6749,27534.0
2021-05-18 09:50:00,88.41,88.61,88.15,88.32,36045.0,74.8018,74.9711,74.5819,74.7257,36045.0
2021-05-18 10:00:00,88.31,88.31,87.59,87.97,50530.0,74.7172,74.7172,74.1081,74.4296,50530.0
2021-05-18 10:10:00,87.97,88.01,87.46,87.48,35262.0,74.4296,74.4634,73.9981,74.015,35262.0
2021-05-18 10:20:00,87.45,88.03,87.42,87.94,46332.0,73.9896,74.4803,73.9642,74.4042,46332.0
2021-05-18 10:30:00,87.9,88.34,87.89,88.16,47851.0,74.3703,74.7426,74.3619,74.5903,47851.0
2021-05-18 10:40:00,88.14,88.22,87.64,87.96,101031.0,74.5734,74.6411,74.1504,74.4211,101031.0
2021-05-18 10:50:00,87.92,88.06,87.67,88.0,16872.0,74.3873,74.5057,74.1757,74.4549,16872.0
2021-05-18 11:00:00,87.98,87.99,87.47,87.58,23980.0,74.438,74.4465,74.0065,74.0996,23980.0
2021-05-18 11:10:00,87.51,87.74,87.51,87.67,22409.0,74.0404,74.235,74.0404,74.1757,22409.0
2021-05-18 11:20:00,87.65,87.8,87.61,87.72,20321.0,74.1588,74.2857,74.125,74.218,20321.0
2021-05-18 11:30:00,87.75,87.81,87.59,87.72,22327.0,74.2434,74.2942,74.1081,74.218,22327.0
2021-05-18 11:40:00,87.71,87.86,87.52,87.86,15423.0,74.2096,74.3365,74.0488,74.3365,15423.0
2021-05-18 11:50:00,87.84,87.85,87.36,87.48,26846.0,74.3196,74.328,73.9135,74.015,26846.0
2021-05-18 12:00:00,87.47,87.47,87.01,87.05,37948.0,74.0065,74.0065,73.6173,73.6512,37948.0
2021-05-18 12:10:00,87.04,87.13,86.69,86.7,32276.0,73.6427,73.7189,73.3466,73.355,32276.0
2021-05-18 12:20:00,86.7,87.48,86.59,87.48,43620.0,73.355,74.015,73.262,74.015,43620.0
2021-05-18 12:30:00,87.42,87.43,87.22,87.23,19407.0,73.9642,73.9727,73.795,73.8035,19407.0
2021-05-18 12:40:00,87.31,87.6,87.2,87.23,23847.0,73.8712,74.1165,73.7781,73.8035,23847.0
2021-05-18 12:50:00,87.26,87.27,87.11,87.14,22415.0,73.8288,73.8373,73.7019,73.7273,22415.0
2021-05-18 13:00:00,87.15,87.23,86.9,86.92,21985.0,73.7358,73.8035,73.5243,73.5412,21985.0
2021-05-18 13:10:00,86.94,87.01,86.74,87.0,27466.0,73.5581,73.6173,73.3889,73.6089,27466.0
2021-05-18 13:20:00,87.0,87.24,86.99,87.16,12343.0,73.6089,73.8119,73.6004,73.7442,12343.0
2021-05-18 13:30:00,87.17,87.25,86.99,87.11,26613.0,73.7527,73.8204,73.6004,73.7019,26613.0
2021-05-18 13:40:00,87.14,87.28,87.11,87.19,12142.0,73.7273,73.8458,73.7019,73.7696,12142.0
2021-05-18 13:50:00,87.2,87.31,87.17,87.31,12569.0,73.7781,73.8712,73.7527,73.8712,12569.0
2021-05-18 14:00:00,87.29,87.31,87.05,87.25,37269.0,73.8542,73.8712,73.6512,73.8204,37269.0
2021-05-18 14:10:00,87.23,87.34,87.2,87.27,12096.0,73.8035,73.8965,73.7781,73.8373,12096.0
2021-05-18 14:20:00,87.28,87.28,87.13,87.2,16915.0,73.8458,73.8458,73.7189,73.7781,16915.0
2021-05-18 14:30:00,87.2,87.22,86.82,86.93,39375.0,73.7781,73.795,73.4566,73.5496,39375.0
2021-05-18 14:40:00,86.96,87.03,86.82,86.85,16452.0,73.575,73.6342,73.4566,73.482,16452.0
2021-05-18 14:50:00,86.89,87.44,86.84,87.27,41595.0,73.5158,73.9811,73.4735,73.8373,41595.0
2021-05-18 15:00:00,87.28,87.45,87.17,87.43,16100.0,73.8458,73.9896,73.7527,73.9727,16100.0
2021-05-18 15:10:00,87.43,87.54,87.33,87.52,21624.0,73.9727,74.0658,73.8881,74.0488,21624.0
2021-05-18 15:20:00,87.55,87.62,87.5,87.56,23904.0,74.0742,74.1334,74.0319,74.0827,23904.0
2021-05-18 15:30:00,87.58,87.61,87.43,87.56,39830.0,74.0996,74.125,73.9727,74.0827,39830.0
2021-05-18 15:40:00,87.57,87.6,87.16,87.22,48536.0,74.0911,74.1165,73.7442,73.795,48536.0
2021-05-18 15:50:00,87.17,87.17,86.73,86.73,158004.0,73.7527,73.7527,73.3804,73.3804,158004.0
2021-05-19 09:30:00,85.2,85.45,84.6,85.45,118908.0,72.0859,72.2974,71.5783,72.2974,118908.0
2021-05-19 09:40:00,85.43,85.57,84.61,84.71,60415.0,72.2805,72.399,71.5867,71.6713,60415.0
2021-05-19 09:50:00,84.75,85.05,84.5,84.61,42089.0,71.7052,71.959,71.4937,71.5867,42089.0
2021-05-19 10:00:00,84.61,84.61,83.92,83.95,64962.0,71.5867,71.5867,71.0029,71.0283,64962.0
2021-05-19 10:10:00,83.93,84.57,83.83,84.53,47035.0,71.0114,71.5529,70.9268,71.5191,47035.0
2021-05-19 10:20:00,84.55,84.77,84.31,84.76,78632.0,71.536,71.7221,71.3329,71.7137,78632.0
2021-05-19 10:30:00,84.78,84.83,84.25,84.26,67574.0,71.7306,71.7729,71.2822,71.2906,67574.0
2021-05-19 10:40:00,84.28,84.84,84.11,84.61,35037.0,71.3075,71.7813,71.1637,71.5867,35037.0
2021-05-19 10:50:00,84.61,84.99,84.54,84.95,36179.0,71.5867,71.9082,71.5275,71.8744,36179.0
2021-05-19 11:00:00,84.91,85.38,84.8,85.36,29632.0,71.8406,72.2382,71.7475,72.2213,29632.0
2021-05-19 11:10:00,85.39,85.67,85.34,85.44,68702.0,72.2467,72.4836,72.2044,72.289,68702.0
2021-05-19 11:20:00,85.44,85.93,85.43,85.85,45196.0,72.289,72.7036,72.2805,72.6359,45196.0
2021-05-19 11:30:00,85.89,85.91,85.37,85.45,33281.0,72.6697,72.6866,72.2298,72.2974,33281.0
2021-05-19 11:40:00,85.51,85.65,85.45,85.65,19374.0,72.3482,72.4667,72.2974,72.4667,19374.0
2021-05-19 11:50:00,85.64,85.74,85.36,85.74,22545.0,72.4582,72.5428,72.2213,72.5428,22545.0
2021-05-19 12:00:00,85.71,85.81,85.36,85.74,35553.0,72.5174,72.602,72.2213,72.5428,35553.0
2021-05-19 12:10:00,85.76,86.31,85.75,86.3,33977.0,72.5597,73.0251,72.5513,73.0166,33977.0
2021-05-19 12:20:00,86.27,86.5,86.19,86.21,31167.0,72.9912,73.1858,72.9235,72.9405,31167.0
2021-05-19 12:30:00,86.22,86.33,86.07,86.16,62202.0,72.9489,73.042,72.822,72.8982,62202.0
2021-05-19 12:40:00,86.17,86.34,86.13,86.2,22787.0,72.9066,73.0505,72.8728,72.932,22787.0
2021-05-19 12:50:00,86.18,86.45,86.16,86.23,27958.0,72.9151,73.1435,72.8982,72.9574,27958.0
2021-05-19 13:00:00,86.25,86.66,86.17,86.52,19895.0,72.9743,73.3212,72.9066,73.2027,19895.0
2021-05-19 13:10:00,86.5,86.75,86.5,86.72,18222.0,73.1858,73.3973,73.1858,73.372,18222.0
2021-05-19 13:20:00,86.73,86.74,86.23,86.32,19020.0,73.3804,73.3889,72.9574,73.0335,19020.0
2021-05-19 13:30:00,86.36,86.42,86.14,86.36,17463.0,73.0674,73.1181,72.8812,73.0674,17463.0
2021-05-19 13:40:00,86.34,86.35,86.16,86.32,9241.0,73.0505,73.0589,72.8982,73.0335,9241.0
2021-05-19 13:50:00,86.31,86.47,86.23,86.36,27244.0,73.0251,73.1604,72.9574,73.0674,27244.0
2021-05-19 14:00:00,86.39,86.46,85.6,85.78,26537.0,73.0928,73.152,72.4244,72.5767,26537.0
2021-05-19 14:10:00,85.73,85.81,85.22,85.28,25693.0,72.5343,72.602,72.1028,72.1536,25693.0
2021-05-19 14:20:00,85.33,85.87,85.27,85.61,34427.0,72.1959,72.6528,72.1452,72.4328,34427.0
2021-05-19 14:30:00,85.62,85.78,85.27,85.34,31940.0,72.4413,72.5767,72.1452,72.2044,31940.0
2021-05-19 14:40:00,85.37,85.4,85.2,85.26,21323.0,72.2298,72.2551,72.0859,72.1367,21323.0
2021-05-19 14:50:00,85.23,85.32,85.02,85.05,37259.0,72.1113,72.1875,71.9336,71.959,37259.0
2021-05-19 15:00:00,85.05,85.41,84.89,85.39,44576.0,71.959,72.2636,71.8236,72.2467,44576.0
2021-05-19 15:10:00,85.37,85.52,85.25,85.36,28173.0,72.2298,72.3567,72.1282,72.2213,28173.0
2021-05-19 15:20:00,85.39,85.69,85.33,85.57,28588.0,72.2467,72.5005,72.1959,72.399,28588.0
2021-05-19 15:30:00,85.58,85.66,85.38,85.64,42220.0,72.4074,72.4751,72.2382,72.4582,42220.0
2021-05-19 15:40:00,85.63,85.67,85.37,85.51,57693.0,72.4497,72.4836,72.2298,72.3482,57693.0
2021-05-19 15:50:00,85.48,85.93,85.46,85.69,165631.0,72.3228,72.7036,72.3059,72.5005,165631.0
2021-05-20 09:30:00,85.74,86.13,84.54,84.55,111668.0,72.5428,72.8728,71.5275,71.536,111668.0
2021-05-20 09:40:00,84.56,85.0,84.5,84.62,38032.0,71.5444,71.9167,71.4937,71.5952,38032.0
2021-05-20 09:50:00,84.65,85.3,84.6,85.27,39443.0,71.6206,72.1705,71.5783,72.1452,39443.0
2021-05-20 10:00:00,85.25,85.33,84.75,84.78,36050.0,72.1282,72.1959,71.7052,71.7306,36050.0
2021-05-20 10:10:00,84.83,85.24,84.7,85.24,28120.0,71.7729,72.1198,71.6629,72.1198,28120.0
2021-05-20 10:20:00,85.27,85.42,85.12,85.42,34088.0,72.1452,72.2721,72.0182,72.2721,34088.0
2021-05-20 10:30:00,85.38,85.39,84.74,84.86,60672.0,72.2382,72.2467,71.6967,71.7983,60672.0
2021-05-20 10:40:00,84.87,85.19,84.83,84.85,24669.0,71.8067,72.0775,71.7729,71.7898,24669.0
2021-05-20 10:50:00,84.81,84.99,84.72,84.81,49077.0,71.756,71.9082,71.6798,71.756,49077.0
2021-05-20 11:00:00,84.85,84.9,84.72,84.89,24988.0,71.7898,71.8321,71.6798,71.8236,24988.0
2021-05-20 11:10:00,84.87,85.13,84.8,84.88,47329.0,71.8067,72.0267,71.7475,71.8152,47329.0
2021-05-20 11:20:00,84.84,85.13,84.84,85.06,25402.0,71.7813,72.0267,71.7813,71.9675,25402.0
2021-05-20 11:30:00,85.05,85.23,85.03,85.18,18238.0,71.959,72.1113,71.9421,72.069,18238.0
2021-05-20 11:40:00,85.19,85.34,85.1,85.26,84563.0,72.0775,72.2044,72.0013,72.1367,84563.0
2021-05-20 11:50:00,85.26,85.27,85.06,85.22,27066.0,72.1367,72.1452,71.9675,72.1028,27066.0
2021-05-20 12:00:00,85.23,85.24,84.87,84.89,22454.0,72.1113,72.1198,71.8067,71.8236,22454.0
2021-05-20 12:10:00,84.87,84.93,84.64,84.64,31497.0,71.8067,71.8575,71.6121,71.6121,31497.0
2021-05-20 12:20:00,84.64,84.7,84.32,84.4,59054.0,71.6121,71.6629,71.3414,71.4091,59054.0
2021-05-20 12:30:00,84.36,84.43,84.04,84.04,98001.0,71.3752,71.4344,71.1045,71.1045,98001.0
2021-05-20 12:40:00,84.06,84.22,83.96,84.07,33312.0,71.1214,71.2568,71.0368,71.1299,33312.0
2021-05-20 12:50:00,84.06,84.37,84.05,84.37,35017.0,71.1214,71.3837,71.1129,71.3837,35017.0
2021-05-20 13:00:00,84.35,84.51,84.33,84.45,25418.0,71.3668,71.5021,71.3498,71.4514,25418.0
2021-05-20 13:10:00,84.44,84.67,84.37,84.41,41115.0,71.4429,71.6375,71.3837,71.4175,41115.0
2021-05-20 13:20:00,84.39,84.53,84.37,84.51,18604.0,71.4006,71.5191,71.3837,71.5021,18604.0
2021-05-20 13:30:00,84.5,84.5,84.25,84.38,24661.0,71.4937,71.4937,71.2822,71.3921,24661.0
2021-05-20 13:40:00,84.36,84.45,84.23,84.36,37276.0,71.3752,71.4514,71.2652,71.3752,37276.0
2021-05-20 13:50:00,84.33,84.4,84.13,84.23,21194.0,71.3498,71.4091,71.1806,71.2652,21194.0
2021-05-20 14:00:00,84.26,84.44,84.2,84.44,23582.0,71.2906,71.4429,71.2398,71.4429,23582.0
2021-05-20 14:10:00,84.42,84.72,84.38,84.66,83383.0,71.426,71.6798,71.3921,71.629,83383.0
2021-05-20 14:20:00,84.68,84.8,84.6,84.75,36796.0,71.646,71.7475,71.5783,71.7052,36796.0
2021-05-20 14:30:00,84.76,84.87,84.61,84.84,51710.0,71.7137,71.8067,71.5867,71.7813,51710.0
2021-05-20 14:40:00,84.85,85.0,84.8,84.91,41319.0,71.7898,71.9167,71.7475,71.8406,41319.0
2021-05-20 14:50:00,84.9,85.02,84.81,84.83,56934.0,71.8321,71.9336,71.756,71.7729,56934.0
2021-05-20 15:00:00,84.82,85.11,84.78,85.01,81917.0,71.7644,72.0098,71.7306,71.9252,81917.0
2021-05-20 15:10:00,85.0,85.26,85.0,85.23,70022.0,71.9167,72.1367,71.9167,72.1113,70022.0
2021-05-20 15:20:00,85.21,85.34,85.1,85.33,78952.0,72.0944,72.2044,72.0013,72.1959,78952.0
2021-05-20 15:30:00,85.33,85.44,85.21,85.22,78980.0,72.1959,72.289,72.0944,72.1028,78980.0
2021-05-20 15:40:00,85.22,85.44,85.13,85.18,85046.0,72.1028,72.289,72.0267,72.069,85046.0
2021-05-20 15:50:00,85.2,85.32,84.93,85.09,296805.0,72.0859,72.1875,71.8575,71.9929,296805.0
2021-05-21 09:30:00,85.2,85.82,84.79,85.81,167448.0,72.8556,73.3858,72.505,73.3772,167448.0
2021-05-21 09:40:00,85.79,86.05,85.58,85.83,88296.0,73.3601,73.5825,73.1806,73.3943,88296.0
2021-05-21 09:50:00,85.8,85.8,85.48,85.64,20367.0,73.3687,73.3687,73.095,73.2319,20367.0
2021-05-21 10:00:00,85.66,85.68,85.07,85.28,60908.0,73.249,73.2661,72.7445,72.924,60908.0
2021-05-21 10:10:00,85.2,85.33,84.94,85.01,61156.0,72.8556,72.9668,72.6333,72.6931,61156.0
2021-05-21 10:20:00,84.98,85.3,84.95,85.15,28799.0,72.6675,72.9411,72.6418,72.8129,28799.0
2021-05-21 10:30:00,85.17,85.51,85.17,85.34,92734.0,72.83,73.1207,72.83,72.9753,92734.0
2021-05-21 10:40:00,85.33,85.47,85.07,85.22,86018.0,72.9668,73.0865,72.7445,72.8727,86018.0
2021-05-21 10:50:00,85.22,85.57,85.1,85.47,46929.0,72.8727,73.172,72.7701,73.0865,46929.0
2021-05-21 11:00:00,85.47,85.58,85.38,85.42,21814.0,73.0865,73.1806,73.0095,73.0437,21814.0
2021-05-21 11:10:00,85.41,85.5,85.21,85.34,22041.0,73.0352,73.1122,72.8642,72.9753,22041.0
2021-05-21 11:20:00,85.35,85.41,85.22,85.3,30322.0,72.9839,73.0352,72.8727,72.9411,30322.0
2021-05-21 11:30:00,85.32,85.36,85.21,85.25,18936.0,72.9582,72.9924,72.8642,72.8984,18936.0
2021-05-21 11:40:00,85.22,85.54,85.21,85.46,26656.0,72.8727,73.1464,72.8642,73.0779,26656.0
2021-05-21 11:50:00,85.46,85.48,85.23,85.27,16702.0,73.0779,73.095,72.8813,72.9155,16702.0
2021-05-21 12:00:00,85.26,85.33,85.04,85.05,30147.0,72.9069,72.9668,72.7188,72.7274,30147.0
2021-05-21 12:10:00,85.03,85.25,85.02,85.14,21848.0,72.7102,72.8984,72.7017,72.8043,21848.0
2021-05-21 12:20:00,85.13,85.14,84.93,84.99,20259.0,72.7958,72.8043,72.6247,72.676,20259.0
2021-05-21 12:30:00,84.98,85.0,84.69,84.72,45081.0,72.6675,72.6846,72.4195,72.4452,45081.0
2021-05-21 12:40:00,84.72,84.92,84.7,84.74,27553.0,72.4452,72.6162,72.4281,72.4623,27553.0
2021-05-21 12:50:00,84.73,84.74,84.49,84.6,22135.0,72.4537,72.4623,72.2485,72.3425,22135.0
2021-05-21 13:00:00,84.59,84.74,84.48,84.69,21571.0,72.334,72.4623,72.2399,72.4195,21571.0
2021-05-21 13:10:00,84.7,84.85,84.62,84.75,19627.0,72.4281,72.5563,72.3597,72.4708,19627.0
2021-05-21 13:20:00,84.77,84.88,84.69,84.71,15817.0,72.4879,72.582,72.4195,72.4366,15817.0
2021-05-21 13:30:00,84.73,84.82,84.66,84.74,13539.0,72.4537,72.5307,72.3939,72.4623,13539.0
2021-05-21 13:40:00,84.73,84.75,84.56,84.6,21981.0,72.4537,72.4708,72.3083,72.3425,21981.0
2021-05-21 13:50:00,84.63,84.69,84.54,84.66,12849.0,72.3682,72.4195,72.2912,72.3939,12849.0
2021-05-21 14:00:00,84.67,84.77,84.56,84.72,21053.0,72.4024,72.4879,72.3083,72.4452,21053.0
2021-05-21 14:10:00,84.69,84.75,84.68,84.7,12314.0,72.4195,72.4708,72.411,72.4281,12314.0
2021-05-21 14:20:00,84.68,84.77,84.58,84.61,28365.0,72.411,72.4879,72.3254,72.3511,28365.0
2021-05-21 14:30:00,84.62,84.73,84.59,84.62,18153.0,72.3597,72.4537,72.334,72.3597,18153.0
2021-05-21 14:40:00,84.62,84.62,84.51,84.57,12479.0,72.3597,72.3597,72.2656,72.3169,12479.0
2021-05-21 14:50:00,84.56,84.79,84.53,84.74,20584.0,72.3083,72.505,72.2827,72.4623,20584.0
2021-05-21 15:00:00,84.74,84.75,84.62,84.7,30189.0,72.4623,72.4708,72.3597,72.4281,30189.0
2021-05-21 15:10:00,84.68,84.82,84.68,84.75,25021.0,72.411,72.5307,72.411,72.4708,25021.0
2021-05-21 15:20:00,84.76,84.88,84.71,84.77,63910.0,72.4794,72.582,72.4366,72.4879,63910.0
2021-05-21 15:30:00,84.77,84.82,84.65,84.7,47270.0,72.4879,72.5307,72.3853,72.4281,47270.0
2021-05-21 15:40:00,84.71,84.73,84.53,84.63,49464.0,72.4366,72.4537,72.2827,72.3682,49464.0
2021-05-21 15:50:00,84.65,84.69,84.23,84.27,216982.0,72.3853,72.4195,72.0262,72.0604,216982.0
2021-05-24 09:30:00,85.0,85.01,84.25,84.3,51263.0,72.6846,72.6931,72.0433,72.086,51263.0
2021-05-24 09:40:00,84.3,84.98,84.21,84.89,19903.0,72.086,72.6675,72.0091,72.5905,19903.0
2021-05-24 09:50:00,84.87,85.22,84.79,84.95,20740.0,72.5734,72.8727,72.505,72.6418,20740.0
2021-05-24 10:00:00,84.99,85.14,84.71,84.88,21362.0,72.676,72.8043,72.4366,72.582,21362.0
2021-05-24 10:10:00,84.9,84.94,84.64,84.94,29248.0,72.5991,72.6333,72.3768,72.6333,29248.0
2021-05-24 10:20:00,84.98,85.14,84.88,84.97,22990.0,72.6675,72.8043,72.582,72.6589,22990.0
2021-05-24 10:30:00,84.95,85.03,84.84,85.02,41564.0,72.6418,72.7102,72.5478,72.7017,41564.0
2021-05-24 10:40:00,85.0,85.02,84.8,84.92,24108.0,72.6846,72.7017,72.5136,72.6162,24108.0
2021-05-24 10:50:00,84.93,85.09,84.79,84.84,17645.0,72.6247,72.7616,72.505,72.5478,17645.0
2021-05-24 11:00:00,84.89,85.02,84.8,84.97,11033.0,72.5905,72.7017,72.5136,72.6589,11033.0
2021-05-24 11:10:00,84.94,85.0,84.8,84.98,17227.0,72.6333,72.6846,72.5136,72.6675,17227.0
2021-05-24 11:20:00,85.03,85.11,84.94,85.07,34133.0,72.7102,72.7787,72.6333,72.7445,34133.0
2021-05-24 11:30:00,85.07,85.14,84.93,84.98,16394.0,72.7445,72.8043,72.6247,72.6675,16394.0
2021-05-24 11:40:00,85.02,85.02,84.92,84.99,13863.0,72.7017,72.7017,72.6162,72.676,13863.0
2021-05-24 11:50:00,84.98,85.01,84.76,84.77,19401.0,72.6675,72.6931,72.4794,72.4879,19401.0
2021-05-24 12:00:00,84.79,84.91,84.55,84.57,14088.0,72.505,72.6076,72.2998,72.3169,14088.0
2021-05-24 12:10:00,84.6,84.84,84.57,84.79,23467.0,72.3425,72.5478,72.3169,72.505,23467.0
2021-05-24 12:20:00,84.8,84.8,84.6,84.63,6305.0,72.5136,72.5136,72.3425,72.3682,6305.0
2021-05-24 12:30:00,84.64,84.84,84.59,84.84,18478.0,72.3768,72.5478,72.334,72.5478,18478.0
2021-05-24 12:40:00,84.85,85.02,84.81,85.0,13372.0,72.5563,72.7017,72.5221,72.6846,13372.0
2021-05-24 12:50:00,85.01,85.06,84.91,84.98,19423.0,72.6931,72.7359,72.6076,72.6675,19423.0
2021-05-24 13:00:00,85.0,85.02,84.91,84.98,13429.0,72.6846,72.7017,72.6076,72.6675,13429.0
2021-05-24 13:10:00,84.99,85.04,84.99,85.02,13457.0,72.676,72.7188,72.676,72.7017,13457.0
2021-05-24 13:20:00,85.02,85.03,84.95,85.01,13163.0,72.7017,72.7102,72.6418,72.6931,13163.0
2021-05-24 13:30:00,85.01,85.18,85.0,85.17,26959.0,72.6931,72.8385,72.6846,72.83,26959.0
2021-05-24 13:40:00,85.15,85.37,85.13,85.37,26101.0,72.8129,73.001,72.7958,73.001,26101.0
2021-05-24 13:50:00,85.37,85.47,85.33,85.42,16507.0,73.001,73.0865,72.9668,73.0437,16507.0
2021-05-24 14:00:00,85.42,85.54,85.37,85.4,18097.0,73.0437,73.1464,73.001,73.0266,18097.0
2021-05-24 14:10:00,85.38,85.52,85.36,85.46,9773.0,73.0095,73.1293,72.9924,73.0779,9773.0
2021-05-24 14:20:00,85.51,85.53,85.45,85.52,10940.0,73.1207,73.1378,73.0694,73.1293,10940.0
2021-05-24 14:30:00,85.54,85.54,85.41,85.43,8962.0,73.1464,73.1464,73.0352,73.0523,8962.0
2021-05-24 14:40:00,85.44,85.57,85.41,85.56,16155.0,73.0608,73.172,73.0352,73.1635,16155.0
2021-05-24 14:50:00,85.55,85.6,85.46,85.51,20530.0,73.1549,73.1977,73.0779,73.1207,20530.0
2021-05-24 15:00:00,85.54,85.68,85.52,85.61,19063.0,73.1464,73.2661,73.1293,73.2062,19063.0
2021-05-24 15:10:00,85.6,85.64,85.53,85.54,39957.0,73.1977,73.2319,73.1378,73.1464,39957.0
2021-05-24 15:20:00,85.52,85.6,85.47,85.56,18906.0,73.1293,73.1977,73.0865,73.1635,18906.0
2021-05-24 15:30:00,85.56,85.63,85.48,85.6,47706.0,73.1635,73.2233,73.095,73.1977,47706.0
2021-05-24 15:40:00,85.59,85.64,85.54,85.62,82034.0,73.1891,73.2319,73.1464,73.2148,82034.0
2021-05-24 15:50:00,85.62,85.67,85.45,85.52,141034.0,73.2148,73.2575,73.0694,73.1293,141034.0
2021-05-25 09:30:00,85.03,85.32,84.37,84.78,78621.0,72.7102,72.9582,72.1459,72.4965,78621.0
2021-05-25 09:40:00,84.77,85.14,84.38,84.38,45518.0,72.4879,72.8043,72.1544,72.1544,45518.0
2021-05-25 09:50:00,84.44,84.67,84.31,84.51,27731.0,72.2057,72.4024,72.0946,72.2656,27731.0
2021-05-25 10:00:00,84.55,84.84,84.5,84.63,23421.0,72.2998,72.5478,72.257,72.3682,23421.0
2021-05-25 10:10:00,84.62,84.82,84.49,84.74,13518.0,72.3597,72.5307,72.2485,72.4623,13518.0
2021-05-25 10:20:00,84.73,84.75,84.53,84.59,12600.0,72.4537,72.4708,72.2827,72.334,12600.0
2021-05-25 10:30:00,84.66,84.8,84.52,84.62,16794.0,72.3939,72.5136,72.2741,72.3597,16794.0
2021-05-25 10:40:00,84.63,84.63,84.4,84.48,22672.0,72.3682,72.3682,72.1715,72.2399,22672.0
2021-05-25 10:50:00,84.48,84.49,84.0,84.05,31474.0,72.2399,72.2485,71.8295,71.8722,31474.0
2021-05-25 11:00:00,84.04,84.12,83.92,84.08,38526.0,71.8637,71.9321,71.7611,71.8979,38526.0
2021-05-25 11:10:00,84.09,84.2,83.75,83.83,31084.0,71.9064,72.0005,71.6157,71.6841,31084.0
2021-05-25 11:20:00,83.81,83.82,83.58,83.65,34208.0,71.667,71.6756,71.4703,71.5302,34208.0
2021-05-25 11:30:00,83.64,83.87,83.58,83.86,30977.0,71.5216,71.7183,71.4703,71.7098,30977.0
2021-05-25 11:40:00,83.84,84.09,83.78,84.06,29352.0,71.6927,71.9064,71.6414,71.8808,29352.0
2021-05-25 11:50:00,84.05,84.08,83.85,84.0,13263.0,71.8722,71.8979,71.7012,71.8295,13263.0
2021-05-25 12:00:00,83.98,84.13,83.87,84.11,35588.0,71.8124,71.9406,71.7183,71.9235,35588.0
2021-05-25 12:10:00,84.12,84.19,83.9,83.91,27877.0,71.9321,71.992,71.744,71.7525,27877.0
2021-05-25 12:20:00,83.92,84.01,83.91,83.99,13079.0,71.7611,71.838,71.7525,71.8209,13079.0
2021-05-25 12:30:00,83.99,84.02,83.9,83.9,49697.0,71.8209,71.8466,71.744,71.744,49697.0
2021-05-25 12:40:00,83.91,83.98,83.86,83.93,22910.0,71.7525,71.8124,71.7098,71.7696,22910.0
2021-05-25 12:50:00,83.92,83.94,83.8,83.82,30399.0,71.7611,71.7782,71.6585,71.6756,30399.0
2021-05-25 13:00:00,83.82,83.86,83.57,83.72,33536.0,71.6756,71.7098,71.4618,71.5901,33536.0
2021-05-25 13:10:00,83.73,83.79,83.65,83.66,32007.0,71.5986,71.6499,71.5302,71.5387,32007.0
2021-05-25 13:20:00,83.67,83.81,83.66,83.74,19164.0,71.5473,71.667,71.5387,71.6072,19164.0
2021-05-25 13:30:00,83.75,83.75,83.52,83.56,25872.0,71.6157,71.6157,71.419,71.4532,25872.0
2021-05-25 13:40:00,83.53,83.57,83.43,83.48,47397.0,71.4276,71.4618,71.3421,71.3848,47397.0
2021-05-25 13:50:00,83.46,83.52,83.32,83.49,51708.0,71.3677,71.419,71.248,71.3934,51708.0
2021-05-25 14:00:00,83.49,83.54,83.34,83.42,56542.0,71.3934,71.4361,71.2651,71.3335,56542.0
2021-05-25 14:10:00,83.42,83.58,83.38,83.44,46346.0,71.3335,71.4703,71.2993,71.3506,46346.0
2021-05-25 14:20:00,83.45,83.47,83.32,83.39,34584.0,71.3592,71.3763,71.248,71.3079,34584.0
2021-05-25 14:30:00,83.39,83.48,83.36,83.46,23301.0,71.3079,71.3848,71.2822,71.3677,23301.0
2021-05-25 14:40:00,83.47,83.55,83.38,83.46,88003.0,71.3763,71.4447,71.2993,71.3677,88003.0
2021-05-25 14:50:00,83.46,83.59,83.42,83.48,26895.0,71.3677,71.4789,71.3335,71.3848,26895.0
2021-05-25 15:00:00,83.48,83.62,83.46,83.57,60509.0,71.3848,71.5045,71.3677,71.4618,60509.0
2021-05-25 15:10:00,83.57,83.65,83.5,83.57,45435.0,71.4618,71.5302,71.4019,71.4618,45435.0
2021-05-25 15:20:00,83.55,83.75,83.53,83.55,33344.0,71.4447,71.6157,71.4276,71.4447,33344.0
2021-05-25 15:30:00,83.55,83.56,83.29,83.29,74497.0,71.4447,71.4532,71.2224,71.2224,74497.0
2021-05-25 15:40:00,83.28,83.46,83.23,83.27,86058.0,71.2138,71.3677,71.171,71.2052,86058.0
2021-05-25 15:50:00,83.26,83.39,83.13,83.23,145015.0,71.1967,71.3079,71.0855,71.171,145015.0
2021-05-26 09:30:00,83.61,83.9,83.3,83.72,62491.0,71.496,71.744,71.2309,71.5901,62491.0
2021-05-26 09:40:00,83.62,83.71,83.09,83.15,12472.0,71.5045,71.5815,71.0513,71.1026,12472.0
2021-05-26 09:50:00,83.18,83.59,83.07,83.29,14185.0,71.1283,71.4789,71.0342,71.2224,14185.0
2021-05-26 10:00:00,83.28,83.69,83.26,83.34,38851.0,71.2138,71.5644,71.1967,71.2651,38851.0
2021-05-26 10:10:00,83.42,83.57,83.25,83.49,29049.0,71.3335,71.4618,71.1881,71.3934,29049.0
2021-05-26 10:20:00,83.49,83.49,83.05,83.07,48038.0,71.3934,71.3934,71.0171,71.0342,48038.0
2021-05-26 10:30:00,83.09,83.69,83.08,83.69,33355.0,71.0513,71.5644,71.0428,71.5644,33355.0
2021-05-26 10:40:00,83.69,83.93,83.65,83.81,36072.0,71.5644,71.7696,71.5302,71.667,36072.0
2021-05-26 10:50:00,83.78,83.78,83.46,83.61,29373.0,71.6414,71.6414,71.3677,71.496,29373.0
2021-05-26 11:00:00,83.61,83.7,83.41,83.61,24663.0,71.496,71.5729,71.325,71.496,24663.0
2021-05-26 11:10:00,83.64,83.66,83.49,83.55,21498.0,71.5216,71.5387,71.3934,71.4447,21498.0
2021-05-26 11:20:00,83.6,83.67,83.49,83.58,13475.0,71.4874,71.5473,71.3934,71.4703,13475.0
2021-05-26 11:30:00,83.54,83.68,83.41,83.62,24679.0,71.4361,71.5558,71.325,71.5045,24679.0
2021-05-26 11:40:00,83.63,83.72,83.48,83.71,23886.0,71.5131,71.5901,71.3848,71.5815,23886.0
2021-05-26 11:50:00,83.73,83.75,83.65,83.69,29751.0,71.5986,71.6157,71.5302,71.5644,29751.0
2021-05-26 12:00:00,83.71,83.72,83.59,83.62,16171.0,71.5815,71.5901,71.4789,71.5045,16171.0
2021-05-26 12:10:00,83.55,83.66,83.52,83.63,24330.0,71.4447,71.5387,71.419,71.5131,24330.0
2021-05-26 12:20:00,83.57,83.67,83.51,83.66,19644.0,71.4618,71.5473,71.4105,71.5387,19644.0
2021-05-26 12:30:00,83.67,83.7,83.55,83.64,39066.0,71.5473,71.5729,71.4447,71.5216,39066.0
2021-05-26 12:40:00,83.64,83.69,83.61,83.64,11708.0,71.5216,71.5644,71.496,71.5216,11708.0
2021-05-26 12:50:00,83.64,83.77,83.61,83.73,39914.0,71.5216,71.6328,71.496,71.5986,39914.0
2021-05-26 13:00:00,83.74,83.79,83.61,83.66,32036.0,71.6072,71.6499,71.496,71.5387,32036.0
2021-05-26 13:10:00,83.66,83.72,83.6,83.67,17567.0,71.5387,71.5901,71.4874,71.5473,17567.0
2021-05-26 13:20:00,83.66,83.77,83.62,83.64,12167.0,71.5387,71.6328,71.5045,71.5216,12167.0
2021-05-26 13:30:00,83.61,83.63,83.3,83.35,17584.0,71.496,71.5131,71.2309,71.2737,17584.0
2021-05-26 13:40:00,83.31,83.37,83.17,83.29,23258.0,71.2395,71.2908,71.1197,71.2224,23258.0
2021-05-26 13:50:00,83.28,83.53,83.27,83.44,44093.0,71.2138,71.4276,71.2052,71.3506,44093.0
2021-05-26 14:00:00,83.46,83.46,83.19,83.22,21869.0,71.3677,71.3677,71.1368,71.1625,21869.0
2021-05-26 14:10:00,83.23,83.32,83.2,83.25,31941.0,71.171,71.248,71.1454,71.1881,31941.0
2021-05-26 14:20:00,83.25,83.33,83.14,83.19,29953.0,71.1881,71.2566,71.0941,71.1368,29953.0
2021-05-26 14:30:00,83.2,83.35,83.2,83.35,26250.0,71.1454,71.2737,71.1454,71.2737,26250.0
2021-05-26 14:40:00,83.34,83.38,83.3,83.36,23881.0,71.2651,71.2993,71.2309,71.2822,23881.0
2021-05-26 14:50:00,83.38,83.38,83.22,83.34,35241.0,71.2993,71.2993,71.1625,71.2651,35241.0
2021-05-26 15:00:00,83.35,83.4,83.3,83.32,25763.0,71.2737,71.3164,71.2309,71.248,25763.0
2021-05-26 15:10:00,83.33,83.46,83.3,83.39,41766.0,71.2566,71.3677,71.2309,71.3079,41766.0
2021-05-26 15:20:00,83.39,83.44,83.32,83.39,30854.0,71.3079,71.3506,71.248,71.3079,30854.0
2021-05-26 15:30:00,83.38,83.48,83.37,83.42,55639.0,71.2993,71.3848,71.2908,71.3335,55639.0
2021-05-26 15:40:00,83.42,83.56,83.39,83.49,58210.0,71.3335,71.4532,71.3079,71.3934,58210.0
2021-05-26 15:50:00,83.51,83.56,83.25,83.36,131573.0,71.4105,71.4532,71.1881,71.2822,131573.0
2021-05-27 09:30:00,83.65,84.01,83.51,83.86,71873.0,71.5302,71.838,71.4105,71.7098,71873.0
2021-05-27 09:40:00,83.9,84.06,83.6,83.91,32499.0,71.744,71.8808,71.4874,71.7525,32499.0
2021-05-27 09:50:00,83.96,84.34,83.84,84.21,33661.0,71.7953,72.1202,71.6927,72.0091,33661.0
2021-05-27 10:00:00,84.19,84.34,84.02,84.08,22884.0,71.992,72.1202,71.8466,71.8979,22884.0
2021-05-27 10:10:00,84.08,84.12,83.79,83.9,26182.0,71.8979,71.9321,71.6499,71.744,26182.0
2021-05-27 10:20:00,83.91,84.13,83.91,84.05,27979.0,71.7525,71.9406,71.7525,71.8722,27979.0
2021-05-27 10:30:00,84.02,84.12,83.91,84.07,16465.0,71.8466,71.9321,71.7525,71.8893,16465.0
2021-05-27 10:40:00,84.06,84.07,83.87,83.9,24734.0,71.8808,71.8893,71.7183,71.744,24734.0
2021-05-27 10:50:00,83.9,83.91,83.67,83.73,46056.0,71.744,71.7525,71.5473,71.5986,46056.0
2021-05-27 11:00:00,83.75,84.03,83.66,83.92,26857.0,71.6157,71.8551,71.5387,71.7611,26857.0
2021-05-27 11:10:00,83.93,84.12,83.9,84.11,29671.0,71.7696,71.9321,71.744,71.9235,29671.0
2021-05-27 11:20:00,84.12,84.21,84.02,84.02,16651.0,71.9321,72.0091,71.8466,71.8466,16651.0
2021-05-27 11:30:00,84.01,84.14,83.96,84.09,26991.0,71.838,71.9492,71.7953,71.9064,26991.0
2021-05-27 11:40:00,84.1,84.29,84.09,84.23,20116.0,71.915,72.0775,71.9064,72.0262,20116.0
2021-05-27 11:50:00,84.23,84.31,84.2,84.26,19669.0,72.0262,72.0946,72.0005,72.0518,19669.0
2021-05-27 12:00:00,84.24,84.26,84.01,84.01,19999.0,72.0347,72.0518,71.838,71.838,19999.0
2021-05-27 12:10:00,84.01,84.16,83.99,84.03,23275.0,71.838,71.9663,71.8209,71.8551,23275.0
2021-05-27 12:20:00,84.03,84.19,84.02,84.12,21246.0,71.8551,71.992,71.8466,71.9321,21246.0
2021-05-27 12:30:00,84.11,84.22,84.03,84.13,15888.0,71.9235,72.0176,71.8551,71.9406,15888.0
2021-05-27 12:40:00,84.13,84.14,84.05,84.07,14770.0,71.9406,71.9492,71.8722,71.8893,14770.0
2021-05-27 12:50:00,84.07,84.1,83.98,84.04,19161.0,71.8893,71.915,71.8124,71.8637,19161.0
2021-05-27 13:00:00,84.04,84.18,84.03,84.15,20198.0,71.8637,71.9834,71.8551,71.9577,20198.0
2021-05-27 13:10:00,84.15,84.16,84.01,84.07,22130.0,71.9577,71.9663,71.838,71.8893,22130.0
2021-05-27 13:20:00,84.08,84.08,83.9,83.96,18752.0,71.8979,71.8979,71.744,71.7953,18752.0
2021-05-27 13:30:00,83.97,83.98,83.78,83.83,23981.0,71.8038,71.8124,71.6414,71.6841,23981.0
2021-05-27 13:40:00,83.84,83.9,83.78,83.88,29798.0,71.6927,71.744,71.6414,71.7269,29798.0
2021-05-27 13:50:00,83.91,83.97,83.86,83.91,17269.0,71.7525,71.8038,71.7098,71.7525,17269.0
2021-05-27 14:00:00,83.9,83.9,83.75,83.79,25293.0,71.744,71.744,71.6157,71.6499,25293.0
2021-05-27 14:10:00,83.79,83.81,83.67,83.7,26840.0,71.6499,71.667,71.5473,71.5729,26840.0
2021-05-27 14:20:00,83.7,83.91,83.7,83.9,34177.0,71.5729,71.7525,71.5729,71.744,34177.0
2021-05-27 14:30:00,83.89,83.97,83.86,83.86,26359.0,71.7354,71.8038,71.7098,71.7098,26359.0
2021-05-27 14:40:00,83.86,83.99,83.77,83.95,25680.0,71.7098,71.8209,71.6328,71.7867,25680.0
2021-05-27 14:50:00,83.96,84.19,83.95,84.17,32211.0,71.7953,71.992,71.7867,71.9749,32211.0
2021-05-27 15:00:00,84.16,84.16,83.89,83.91,39782.0,71.9663,71.9663,71.7354,71.7525,39782.0
2021-05-27 15:10:00,83.93,84.02,83.9,83.98,31558.0,71.7696,71.8466,71.744,71.8124,31558.0
2021-05-27 15:20:00,83.97,84.11,83.9,84.09,49215.0,71.8038,71.9235,71.744,71.9064,49215.0
2021-05-27 15:30:00,84.09,84.2,84.02,84.13,59293.0,71.9064,72.0005,71.8466,71.9406,59293.0
2021-05-27 15:40:00,84.12,84.3,84.11,84.16,85848.0,71.9321,72.086,71.9235,71.9663,85848.0
2021-05-27 15:50:00,84.16,84.5,84.08,84.41,372407.0,71.9663,72.257,71.8979,72.1801,372407.0
2021-05-28 09:30:00,85.0,85.1,84.03,84.15,47025.0,72.6846,72.7701,71.8551,71.9577,47025.0
2021-05-28 09:40:00,84.14,84.26,83.96,84.06,16342.0,71.9492,72.0518,71.7953,71.8808,16342.0
2021-05-28 09:50:00,84.06,84.4,84.02,84.31,15474.0,71.8808,72.1715,71.8466,72.0946,15474.0
2021-05-28 10:00:00,84.32,84.55,84.09,84.23,16559.0,72.1031,72.2998,71.9064,72.0262,16559.0
2021-05-28 10:10:00,84.25,84.27,83.96,83.97,15697.0,72.0433,72.0604,71.7953,71.8038,15697.0
2021-05-28 10:20:00,83.97,84.21,83.88,84.14,14771.0,71.8038,72.0091,71.7269,71.9492,14771.0
2021-05-28 10:30:00,84.15,84.53,84.15,84.32,35045.0,71.9577,72.2827,71.9577,72.1031,35045.0
2021-05-28 10:40:00,84.33,84.51,84.26,84.32,16631.0,72.1117,72.2656,72.0518,72.1031,16631.0
2021-05-28 10:50:00,84.31,84.32,84.12,84.22,26047.0,72.0946,72.1031,71.9321,72.0176,26047.0
2021-05-28 11:00:00,84.17,84.3,84.14,84.19,11797.0,71.9749,72.086,71.9492,71.992,11797.0
2021-05-28 11:10:00,84.18,84.22,84.04,84.09,11384.0,71.9834,72.0176,71.8637,71.9064,11384.0
2021-05-28 11:20:00,84.15,84.15,83.94,84.01,11359.0,71.9577,71.9577,71.7782,71.838,11359.0
2021-05-28 11:30:00,84.04,84.05,83.78,83.84,17968.0,71.8637,71.8722,71.6414,71.6927,17968.0
2021-05-28 11:40:00,83.85,83.95,83.7,83.95,29757.0,71.7012,71.7867,71.5729,71.7867,29757.0
2021-05-28 11:50:00,83.93,84.06,83.88,83.92,8749.0,71.7696,71.8808,71.7269,71.7611,8749.0
2021-05-28 12:00:00,83.88,84.03,83.86,83.87,16023.0,71.7269,71.8551,71.7098,71.7183,16023.0
2021-05-28 12:10:00,83.89,83.99,83.89,83.95,8767.0,71.7354,71.8209,71.7354,71.7867,8767.0
2021-05-28 12:20:00,83.96,84.03,83.95,83.97,8378.0,71.7953,71.8551,71.7867,71.8038,8378.0
2021-05-28 12:30:00,83.95,84.02,83.9,83.92,12275.0,71.7867,71.8466,71.744,71.7611,12275.0
2021-05-28 12:40:00,83.92,83.96,83.81,83.81,12470.0,71.7611,71.7953,71.667,71.667,12470.0
2021-05-28 12:50:00,83.8,83.82,83.69,83.69,8898.0,71.6585,71.6756,71.5644,71.5644,8898.0
2021-05-28 13:00:00,83.67,83.76,83.64,83.7,10580.0,71.5473,71.6243,71.5216,71.5729,10580.0
2021-05-28 13:10:00,83.71,83.77,83.64,83.77,11335.0,71.5815,71.6328,71.5216,71.6328,11335.0
2021-05-28 13:20:00,83.78,84.04,83.75,84.02,19709.0,71.6414,71.8637,71.6157,71.8466,19709.0
2021-05-28 13:30:00,84.01,84.1,83.97,84.06,16036.0,71.838,71.915,71.8038,71.8808,16036.0
2021-05-28 13:40:00,84.1,84.33,84.1,84.3,19453.0,71.915,72.1117,71.915,72.086,19453.0
2021-05-28 13:50:00,84.3,84.32,84.14,84.15,17020.0,72.086,72.1031,71.9492,71.9577,17020.0
2021-05-28 14:00:00,84.15,84.23,84.07,84.13,10467.0,71.9577,72.0262,71.8893,71.9406,10467.0
2021-05-28 14:10:00,84.1,84.21,84.0,84.19,10628.0,71.915,72.0091,71.8295,71.992,10628.0
2021-05-28 14:20:00,84.17,84.22,84.1,84.17,17691.0,71.9749,72.0176,71.915,71.9749,17691.0
2021-05-28 14:30:00,84.16,84.2,84.13,84.16,13342.0,71.9663,72.0005,71.9406,71.9663,13342.0
2021-05-28 14:40:00,84.17,84.2,84.04,84.05,15471.0,71.9749,72.0005,71.8637,71.8722,15471.0
2021-05-28 14:50:00,84.06,84.13,84.04,84.04,17821.0,71.8808,71.9406,71.8637,71.8637,17821.0
2021-05-28 15:00:00,84.04,84.12,84.04,84.07,13422.0,71.8637,71.9321,71.8637,71.8893,13422.0
2021-05-28 15:10:00,84.07,84.13,83.99,84.08,24249.0,71.8893,71.9406,71.8209,71.8979,24249.0
2021-05-28 15:20:00,84.1,84.2,84.08,84.12,42537.0,71.915,72.0005,71.8979,71.9321,42537.0
2021-05-28 15:30:00,84.12,84.15,84.04,84.07,34973.0,71.9321,71.9577,71.8637,71.8893,34973.0
2021-05-28 15:40:00,84.07,84.21,84.05,84.18,74199.0,71.8893,72.0091,71.8722,71.9834,74199.0
2021-05-28 15:50:00,84.18,84.32,84.13,84.23,279416.0,71.9834,72.1031,71.9406,72.0262,279416.0
2021-06-01 09:30:00,85.96,87.0,85.9,86.18,232011.0,73.5055,74.3948,73.4542,73.6936,232011.0
2021-06-01 09:40:00,86.13,86.7,86.05,86.7,62741.0,73.6509,74.1383,73.5825,74.1383,62741.0
2021-06-01 09:50:00,86.72,86.76,86.44,86.63,57682.0,74.1554,74.1896,73.916,74.0784,57682.0
2021-06-01 10:00:00,86.65,87.21,86.65,87.2,98457.0,74.0955,74.5744,74.0955,74.5658,98457.0
2021-06-01 10:10:00,87.18,87.31,86.71,86.94,118101.0,74.5487,74.6599,74.1468,74.3435,118101.0
2021-06-01 10:20:00,86.94,87.11,86.76,86.87,55853.0,74.3435,74.4889,74.1896,74.2837,55853.0
2021-06-01 10:30:00,86.85,87.16,86.76,86.85,45169.0,74.2666,74.5316,74.1896,74.2666,45169.0
2021-06-01 10:40:00,86.89,87.09,86.42,86.45,54131.0,74.3008,74.4718,73.8989,73.9245,54131.0
2021-06-01 10:50:00,86.46,86.79,86.38,86.67,55332.0,73.9331,74.2152,73.8647,74.1126,55332.0
2021-06-01 11:00:00,86.69,87.0,86.67,86.75,44621.0,74.1297,74.3948,74.1126,74.181,44621.0
2021-06-01 11:10:00,86.73,86.81,86.58,86.58,40769.0,74.1639,74.2323,74.0357,74.0357,40769.0
2021-06-01 11:20:00,86.59,86.6,86.29,86.32,29473.0,74.0442,74.0528,73.7877,73.8133,29473.0
2021-06-01 11:30:00,86.33,86.33,85.93,85.95,41568.0,73.8219,73.8219,73.4798,73.497,41568.0
2021-06-01 11:40:00,85.97,86.19,85.92,86.04,46666.0,73.5141,73.7022,73.4713,73.5739,46666.0
2021-06-01 11:50:00,86.04,86.26,85.99,86.15,23369.0,73.5739,73.762,73.5312,73.668,23369.0
2021-06-01 12:00:00,86.11,86.26,86.02,86.02,31346.0,73.6338,73.762,73.5568,73.5568,31346.0
2021-06-01 12:10:00,86.05,86.22,85.99,86.13,29372.0,73.5825,73.7278,73.5312,73.6509,29372.0
2021-06-01 12:20:00,86.15,86.29,86.09,86.09,26956.0,73.668,73.7877,73.6167,73.6167,26956.0
2021-06-01 12:30:00,86.1,86.2,86.03,86.17,20875.0,73.6252,73.7107,73.5654,73.6851,20875.0
2021-06-01 12:40:00,86.18,86.33,86.16,86.3,15337.0,73.6936,73.8219,73.6765,73.7962,15337.0
2021-06-01 12:50:00,86.3,86.48,86.26,86.47,28759.0,73.7962,73.9502,73.762,73.9416,28759.0
2021-06-01 13:00:00,86.47,86.47,86.14,86.23,24141.0,73.9416,73.9416,73.6594,73.7364,24141.0
2021-06-01 13:10:00,86.24,86.38,86.16,86.36,32270.0,73.7449,73.8647,73.6765,73.8475,32270.0
2021-06-01 13:20:00,86.37,86.43,86.25,86.26,23037.0,73.8561,73.9074,73.7535,73.762,23037.0
2021-06-01 13:30:00,86.27,86.41,86.26,86.28,19137.0,73.7706,73.8903,73.762,73.7791,19137.0
2021-06-01 13:40:00,86.27,86.27,86.19,86.26,19575.0,73.7706,73.7706,73.7022,73.762,19575.0
2021-06-01 13:50:00,86.25,86.45,86.24,86.43,16501.0,73.7535,73.9245,73.7449,73.9074,16501.0
2021-06-01 14:00:00,86.41,86.59,86.39,86.46,32230.0,73.8903,74.0442,73.8732,73.9331,32230.0
2021-06-01 14:10:00,86.48,86.48,86.36,86.41,20832.0,73.9502,73.9502,73.8475,73.8903,20832.0
2021-06-01 14:20:00,86.42,86.49,86.38,86.45,19447.0,73.8989,73.9587,73.8647,73.9245,19447.0
2021-06-01 14:30:00,86.45,86.54,86.34,86.4,28438.0,73.9245,74.0015,73.8304,73.8818,28438.0
2021-06-01 14:40:00,86.39,86.39,86.22,86.31,28295.0,73.8732,73.8732,73.7278,73.8048,28295.0
2021-06-01 14:50:00,86.31,86.35,86.15,86.29,35655.0,73.8048,73.839,73.668,73.7877,35655.0
2021-06-01 15:00:00,86.3,86.39,86.16,86.18,43178.0,73.7962,73.8732,73.6765,73.6936,43178.0
2021-06-01 15:10:00,86.16,86.26,86.1,86.2,43577.0,73.6765,73.762,73.6252,73.7107,43577.0
2021-06-01 15:20:00,86.21,86.59,86.18,86.57,94817.0,73.7193,74.0442,73.6936,74.0271,94817.0
2021-06-01 15:30:00,86.58,86.74,86.47,86.71,83692.0,74.0357,74.1725,73.9416,74.1468,83692.0
2021-06-01 15:40:00,86.71,86.9,86.6,86.87,113848.0,74.1468,74.3093,74.0528,74.2837,113848.0
2021-06-01 15:50:00,86.88,86.95,86.54,86.84,361303.0,74.2922,74.3521,74.0015,74.258,361303.0
2021-06-02 09:30:00,87.2,87.24,86.1,86.81,112172.0,74.5658,74.6,73.6252,74.2323,112172.0
2021-06-02 09:40:00,86.67,87.45,86.67,87.45,78167.0,74.1126,74.7796,74.1126,74.7796,78167.0
2021-06-02 09:50:00,87.43,87.5,87.05,87.25,53301.0,74.7625,74.8224,74.4376,74.6086,53301.0
2021-06-02 10:00:00,87.26,87.94,87.12,87.88,106439.0,74.6171,75.1986,74.4974,75.1473,106439.0
2021-06-02 10:10:00,87.85,87.99,87.67,87.91,72954.0,75.1217,75.2414,74.9677,75.173,72954.0
2021-06-02 10:20:00,87.89,88.03,87.67,87.87,58629.0,75.1559,75.2756,74.9677,75.1388,58629.0
2021-06-02 10:30:00,87.91,87.99,87.81,87.96,26742.0,75.173,75.2414,75.0875,75.2157,26742.0
2021-06-02 10:40:00,87.93,88.1,87.82,87.9,28514.0,75.1901,75.3354,75.096,75.1644,28514.0
2021-06-02 10:50:00,87.93,88.05,87.85,87.86,32102.0,75.1901,75.2927,75.1217,75.1302,32102.0
2021-06-02 11:00:00,87.83,88.11,87.65,88.01,39689.0,75.1046,75.344,74.9506,75.2585,39689.0
2021-06-02 11:10:00,88.03,88.22,87.93,88.19,68619.0,75.2756,75.4381,75.1901,75.4124,68619.0
2021-06-02 11:20:00,88.19,88.27,88.12,88.2,26859.0,75.4124,75.4808,75.3525,75.421,26859.0
2021-06-02 11:30:00,88.22,88.37,88.17,88.28,24474.0,75.4381,75.5663,75.3953,75.4894,24474.0
2021-06-02 11:40:00,88.27,88.57,88.26,88.49,33766.0,75.4808,75.7373,75.4723,75.6689,33766.0
2021-06-02 11:50:00,88.48,88.63,88.42,88.58,19482.0,75.6604,75.7887,75.6091,75.7459,19482.0
2021-06-02 12:00:00,88.57,88.57,88.41,88.51,26671.0,75.7373,75.7373,75.6005,75.686,26671.0
2021-06-02 12:10:00,88.52,89.15,88.52,89.13,46172.0,75.6946,76.2333,75.6946,76.2162,46172.0
2021-06-02 12:20:00,89.11,89.57,89.11,89.47,82722.0,76.1991,76.5925,76.1991,76.5069,82722.0
2021-06-02 12:30:00,89.46,89.54,89.18,89.32,62644.0,76.4984,76.5668,76.259,76.3787,62644.0
2021-06-02 12:40:00,89.27,89.39,89.1,89.31,35826.0,76.3359,76.4385,76.1906,76.3701,35826.0
2021-06-02 12:50:00,89.31,89.41,89.16,89.19,27336.0,76.3701,76.4556,76.2419,76.2675,27336.0
2021-06-02 13:00:00,89.21,89.57,89.21,89.54,21645.0,76.2846,76.5925,76.2846,76.5668,21645.0
2021-06-02 13:10:00,89.57,89.58,89.32,89.41,33409.0,76.5925,76.601,76.3787,76.4556,33409.0
2021-06-02 13:20:00,89.39,89.39,89.1,89.23,22975.0,76.4385,76.4385,76.1906,76.3017,22975.0
2021-06-02 13:30:00,89.17,89.19,88.95,89.12,27030.0,76.2504,76.2675,76.0623,76.2077,27030.0
2021-06-02 13:40:00,89.11,89.22,88.77,88.77,30062.0,76.1991,76.2932,75.9084,75.9084,30062.0
2021-06-02 13:50:00,88.76,89.07,88.7,89.06,61639.0,75.8998,76.1649,75.8485,76.1564,61639.0
2021-06-02 14:00:00,89.08,89.33,89.07,89.11,34997.0,76.1735,76.3872,76.1649,76.1991,34997.0
2021-06-02 14:10:00,89.09,89.31,89.0,89.17,20424.0,76.182,76.3701,76.105,76.2504,20424.0
2021-06-02 14:20:00,89.16,89.73,89.16,89.59,85984.0,76.2419,76.7293,76.2419,76.6096,85984.0
2021-06-02 14:30:00,89.61,89.68,89.46,89.67,28115.0,76.6267,76.6865,76.4984,76.678,28115.0
2021-06-02 14:40:00,89.69,89.75,89.61,89.67,31592.0,76.6951,76.7464,76.6267,76.678,31592.0
2021-06-02 14:50:00,89.67,89.72,89.59,89.7,22708.0,76.678,76.7207,76.6096,76.7036,22708.0
2021-06-02 15:00:00,89.72,89.73,89.6,89.67,26094.0,76.7207,76.7293,76.6181,76.678,26094.0
2021-06-02 15:10:00,89.66,89.67,89.57,89.59,31587.0,76.6694,76.678,76.5925,76.6096,31587.0
2021-06-02 15:20:00,89.59,89.6,89.3,89.4,50084.0,76.6096,76.6181,76.3616,76.4471,50084.0
2021-06-02 15:30:00,89.39,89.61,89.28,89.5,80592.0,76.4385,76.6267,76.3445,76.5326,80592.0
2021-06-02 15:40:00,89.51,89.61,89.36,89.44,97073.0,76.5412,76.6267,76.4129,76.4813,97073.0
2021-06-02 15:50:00,89.46,89.68,89.41,89.63,273508.0,76.4984,76.6865,76.4556,76.6438,273508.0
2021-06-03 09:30:00,89.24,89.24,88.58,88.91,52781.0,76.3103,76.3103,75.7459,76.0281,52781.0
2021-06-03 09:40:00,88.98,89.26,88.45,88.58,30927.0,76.0879,76.3274,75.6347,75.7459,30927.0
2021-06-03 09:50:00,88.63,89.18,88.39,89.14,42336.0,75.7887,76.259,75.5834,76.2248,42336.0
2021-06-03 10:00:00,89.13,90.08,89.08,90.06,206472.0,76.2162,77.0286,76.1735,77.0115,206472.0
2021-06-03 10:10:00,90.06,90.17,89.49,89.58,61047.0,77.0115,77.1055,76.5241,76.601,61047.0
2021-06-03 10:20:00,89.6,89.96,89.58,89.89,37003.0,76.6181,76.926,76.601,76.8661,37003.0
2021-06-03 10:30:00,89.87,90.16,89.82,89.89,27294.0,76.849,77.097,76.8062,76.8661,27294.0
2021-06-03 10:40:00,89.81,90.31,89.71,90.28,43361.0,76.7977,77.2252,76.7122,77.1996,43361.0
2021-06-03 10:50:00,90.3,90.39,90.08,90.1,29396.0,77.2167,77.2937,77.0286,77.0457,29396.0
2021-06-03 11:00:00,90.07,90.22,89.78,89.87,36829.0,77.02,77.1483,76.772,76.849,36829.0
2021-06-03 11:10:00,89.88,89.9,89.75,89.85,19990.0,76.8575,76.8746,76.7464,76.8319,19990.0
2021-06-03 11:20:00,89.83,89.88,89.45,89.46,28889.0,76.8148,76.8575,76.4898,76.4984,28889.0
2021-06-03 11:30:00,89.49,89.58,89.25,89.48,48213.0,76.5241,76.601,76.3188,76.5155,48213.0
2021-06-03 11:40:00,89.56,89.81,89.54,89.77,37603.0,76.5839,76.7977,76.5668,76.7635,37603.0
2021-06-03 11:50:00,89.73,89.85,89.68,89.79,10132.0,76.7293,76.8319,76.6865,76.7806,10132.0
2021-06-03 12:00:00,89.81,90.02,89.8,89.99,22118.0,76.7977,76.9773,76.7891,76.9516,22118.0
2021-06-03 12:10:00,89.98,90.14,89.98,90.13,29490.0,76.9431,77.0799,76.9431,77.0713,29490.0
2021-06-03 12:20:00,90.13,90.14,90.02,90.08,12262.0,77.0713,77.0799,76.9773,77.0286,12262.0
2021-06-03 12:30:00,90.07,90.13,89.92,90.05,16324.0,77.02,77.0713,76.8918,77.0029,16324.0
2021-06-03 12:40:00,90.05,90.09,89.86,89.9,13691.0,77.0029,77.0371,76.8404,76.8746,13691.0
2021-06-03 12:50:00,89.89,89.98,89.87,89.95,15443.0,76.8661,76.9431,76.849,76.9174,15443.0
2021-06-03 13:00:00,89.96,90.06,89.85,89.94,21182.0,76.926,77.0115,76.8319,76.9089,21182.0
2021-06-03 13:10:00,89.94,90.25,89.9,90.19,33528.0,76.9089,77.1739,76.8746,77.1226,33528.0
2021-06-03 13:20:00,90.18,90.34,90.14,90.3,16741.0,77.1141,77.2509,77.0799,77.2167,16741.0
2021-06-03 13:30:00,90.28,90.32,90.19,90.3,16933.0,77.1996,77.2338,77.1226,77.2167,16933.0
2021-06-03 13:40:00,90.29,90.34,90.16,90.29,27299.0,77.2081,77.2509,77.097,77.2081,27299.0
2021-06-03 13:50:00,90.3,90.47,90.28,90.38,22000.0,77.2167,77.3621,77.1996,77.2851,22000.0
2021-06-03 14:00:00,90.39,90.39,90.24,90.38,18921.0,77.2937,77.2937,77.1654,77.2851,18921.0
2021-06-03 14:10:00,90.37,90.42,90.22,90.37,18781.0,77.2766,77.3193,77.1483,77.2766,18781.0
2021-06-03 14:20:00,90.38,90.43,90.32,90.41,16089.0,77.2851,77.3279,77.2338,77.3108,16089.0
2021-06-03 14:30:00,90.41,90.45,90.24,90.29,16993.0,77.3108,77.345,77.1654,77.2081,16993.0
2021-06-03 14:40:00,90.29,90.33,90.04,90.07,57582.0,77.2081,77.2423,76.9944,77.02,57582.0
2021-06-03 14:50:00,90.04,90.07,89.93,89.97,15954.0,76.9944,77.02,76.9003,76.9345,15954.0
2021-06-03 15:00:00,89.96,89.96,89.72,89.76,17336.0,76.926,76.926,76.7207,76.7549,17336.0
2021-06-03 15:10:00,89.73,89.76,89.61,89.66,25117.0,76.7293,76.7549,76.6267,76.6694,25117.0
2021-06-03 15:20:00,89.63,89.63,89.36,89.4,38876.0,76.6438,76.6438,76.4129,76.4471,38876.0
2021-06-03 15:30:00,89.39,89.61,89.39,89.41,46599.0,76.4385,76.6267,76.4385,76.4556,46599.0
2021-06-03 15:40:00,89.38,89.49,89.33,89.35,68227.0,76.43,76.5241,76.3872,76.4043,68227.0
2021-06-03 15:50:00,89.36,89.52,89.18,89.23,235685.0,76.4129,76.5497,76.259,76.3017,235685.0
2021-06-04 09:30:00,90.0,90.14,89.57,90.09,69951.0,76.9602,77.0799,76.5925,77.0371,69951.0
2021-06-04 09:40:00,90.14,90.88,89.9,90.77,117960.0,77.0799,77.7127,76.8746,77.6186,117960.0
2021-06-04 09:50:00,90.74,90.83,90.1,90.12,68341.0,77.5929,77.6699,77.0457,77.0628,68341.0
2021-06-04 10:00:00,90.1,90.16,89.76,89.99,103509.0,77.0457,77.097,76.7549,76.9516,103509.0
2021-06-04 10:10:00,89.97,90.06,89.52,90.06,56400.0,76.9345,77.0115,76.5497,77.0115,56400.0
2021-06-04 10:20:00,90.02,90.46,89.99,90.34,82876.0,76.9773,77.3535,76.9516,77.2509,82876.0
2021-06-04 10:30:00,90.38,90.7,90.38,90.69,76504.0,77.2851,77.5587,77.2851,77.5502,76504.0
2021-06-04 10:40:00,90.68,90.7,90.3,90.66,59248.0,77.5416,77.5587,77.2167,77.5245,59248.0
2021-06-04 10:50:00,90.66,90.7,90.44,90.45,36067.0,77.5245,77.5587,77.3364,77.345,36067.0
2021-06-04 11:00:00,90.44,90.44,90.12,90.34,30160.0,77.3364,77.3364,77.0628,77.2509,30160.0
2021-06-04 11:10:00,90.36,90.5,90.14,90.15,21734.0,77.268,77.3877,77.0799,77.0884,21734.0
2021-06-04 11:20:00,90.12,90.27,90.07,90.09,21029.0,77.0628,77.191,77.02,77.0371,21029.0
2021-06-04 11:30:00,90.12,90.19,90.01,90.17,20794.0,77.0628,77.1226,76.9687,77.1055,20794.0
2021-06-04 11:40:00,90.18,90.29,90.12,90.29,27660.0,77.1141,77.2081,77.0628,77.2081,27660.0
2021-06-04 11:50:00,90.27,90.3,90.14,90.23,23044.0,77.191,77.2167,77.0799,77.1568,23044.0
2021-06-04 12:00:00,90.24,90.42,90.22,90.34,27912.0,77.1654,77.3193,77.1483,77.2509,27912.0
2021-06-04 12:10:00,90.37,90.47,90.36,90.45,17577.0,77.2766,77.3621,77.268,77.345,17577.0
2021-06-04 12:20:00,90.43,90.58,90.35,90.57,33550.0,77.3279,77.4561,77.2594,77.4476,33550.0
2021-06-04 12:30:00,90.56,90.61,90.48,90.52,28152.0,77.439,77.4818,77.3706,77.4048,28152.0
2021-06-04 12:40:00,90.53,90.86,90.52,90.79,44952.0,77.4134,77.6956,77.4048,77.6357,44952.0
2021-06-04 12:50:00,90.8,90.97,90.79,90.93,44529.0,77.6442,77.7896,77.6357,77.7554,44529.0
2021-06-04 13:00:00,90.94,91.12,90.94,91.09,56216.0,77.764,77.9179,77.764,77.8922,56216.0
2021-06-04 13:10:00,91.11,91.19,91.04,91.05,31345.0,77.9093,77.9777,77.8495,77.858,31345.0
2021-06-04 13:20:00,91.06,91.18,91.0,91.09,37624.0,77.8666,77.9692,77.8153,77.8922,37624.0
2021-06-04 13:30:00,91.11,91.18,91.03,91.12,30117.0,77.9093,77.9692,77.8409,77.9179,30117.0
2021-06-04 13:40:00,91.13,91.29,91.08,91.13,41591.0,77.9264,78.0633,77.8837,77.9264,41591.0
2021-06-04 13:50:00,91.14,91.3,91.13,91.26,38818.0,77.935,78.0718,77.9264,78.0376,38818.0
2021-06-04 14:00:00,91.3,91.32,91.09,91.28,61080.0,78.0718,78.0889,77.8922,78.0547,61080.0
2021-06-04 14:10:00,91.3,91.44,91.29,91.35,53393.0,78.0718,78.1915,78.0633,78.1146,53393.0
2021-06-04 14:20:00,91.36,91.65,91.35,91.64,65219.0,78.1231,78.3711,78.1146,78.3625,65219.0
2021-06-04 14:30:00,91.63,91.77,91.58,91.74,70903.0,78.354,78.4737,78.3112,78.4481,70903.0
2021-06-04 14:40:00,91.72,91.79,91.6,91.78,47699.0,78.431,78.4908,78.3283,78.4823,47699.0
2021-06-04 14:50:00,91.78,91.83,91.68,91.81,60698.0,78.4823,78.525,78.3967,78.5079,60698.0
2021-06-04 15:00:00,91.83,91.87,91.69,91.7,60746.0,78.525,78.5592,78.4053,78.4139,60746.0
2021-06-04 15:10:00,91.7,91.72,91.55,91.72,48296.0,78.4139,78.431,78.2856,78.431,48296.0
2021-06-04 15:20:00,91.73,91.77,91.57,91.7,36672.0,78.4395,78.4737,78.3027,78.4139,36672.0
2021-06-04 15:30:00,91.71,91.85,91.64,91.83,62398.0,78.4224,78.5421,78.3625,78.525,62398.0
2021-06-04 15:40:00,91.83,91.84,91.68,91.74,82261.0,78.525,78.5336,78.3967,78.4481,82261.0
2021-06-04 15:50:00,91.73,91.84,91.47,91.49,264685.0,78.4395,78.5336,78.2172,78.2343,264685.0
2021-06-07 09:30:00,91.82,92.54,91.62,92.26,125863.0,78.5165,79.1321,78.3454,78.8927,125863.0
2021-06-07 09:40:00,92.26,92.8,92.06,92.31,84790.0,78.8927,79.3545,78.7217,78.9355,84790.0
2021-06-07 09:50:00,92.28,92.29,91.85,92.14,37987.0,78.9098,78.9184,78.5421,78.7901,37987.0
2021-06-07 10:00:00,92.17,92.51,91.92,92.45,56460.0,78.8158,79.1065,78.602,79.0552,56460.0
2021-06-07 10:10:00,92.46,92.56,92.26,92.37,48439.0,79.0637,79.1492,78.8927,78.9868,48439.0
2021-06-07 10:20:00,92.41,92.77,92.27,92.66,73316.0,79.021,79.3288,78.9013,79.2348,73316.0
2021-06-07 10:30:00,92.67,93.0,92.53,92.96,111231.0,79.2433,79.5255,79.1236,79.4913,111231.0
2021-06-07 10:40:00,92.96,93.26,92.91,93.04,130808.0,79.4913,79.7478,79.4485,79.5597,130808.0
2021-06-07 10:50:00,93.05,93.33,92.95,93.26,77657.0,79.5683,79.8077,79.4827,79.7478,77657.0
2021-06-07 11:00:00,93.28,93.29,92.99,93.16,48991.0,79.7649,79.7735,79.5169,79.6623,48991.0
2021-06-07 11:10:00,93.18,93.41,93.03,93.22,32219.0,79.6794,79.8761,79.5512,79.7136,32219.0
2021-06-07 11:20:00,93.2,93.43,93.16,93.42,31005.0,79.6965,79.8932,79.6623,79.8846,31005.0
2021-06-07 11:30:00,93.44,93.47,93.09,93.29,46983.0,79.9017,79.9274,79.6025,79.7735,46983.0
2021-06-07 11:40:00,93.29,93.51,93.23,93.24,31872.0,79.7735,79.9616,79.7222,79.7307,31872.0
2021-06-07 11:50:00,93.25,93.48,93.21,93.41,51443.0,79.7393,79.936,79.7051,79.8761,51443.0
2021-06-07 12:00:00,93.43,93.55,93.24,93.53,48356.0,79.8932,79.9958,79.7307,79.9787,48356.0
2021-06-07 12:10:00,93.55,93.72,93.49,93.66,39615.0,79.9958,80.1412,79.9445,80.0899,39615.0
2021-06-07 12:20:00,93.67,93.69,93.49,93.56,30519.0,80.0984,80.1155,79.9445,80.0044,30519.0
2021-06-07 12:30:00,93.56,93.74,93.54,93.65,31007.0,80.0044,80.1583,79.9873,80.0813,31007.0
2021-06-07 12:40:00,93.65,93.73,93.5,93.55,34455.0,80.0813,80.1497,79.9531,79.9958,34455.0
2021-06-07 12:50:00,93.54,93.79,93.54,93.66,46358.0,79.9873,80.201,79.9873,80.0899,46358.0
2021-06-07 13:00:00,93.69,93.71,93.44,93.57,24566.0,80.1155,80.1326,79.9017,80.0129,24566.0
2021-06-07 13:10:00,93.59,93.61,93.43,93.49,28113.0,80.03,80.0471,79.8932,79.9445,28113.0
2021-06-07 13:20:00,93.54,93.55,93.22,93.25,40582.0,79.9873,79.9958,79.7136,79.7393,40582.0
2021-06-07 13:30:00,93.25,93.36,93.16,93.17,31684.0,79.7393,79.8333,79.6623,79.6709,31684.0
2021-06-07 13:40:00,93.16,93.26,92.95,93.2,52370.0,79.6623,79.7478,79.4827,79.6965,52370.0
2021-06-07 13:50:00,93.19,93.35,93.17,93.19,44324.0,79.688,79.8248,79.6709,79.688,44324.0
2021-06-07 14:00:00,93.18,93.27,93.13,93.24,26107.0,79.6794,79.7564,79.6367,79.7307,26107.0
2021-06-07 14:10:00,93.27,93.43,93.27,93.31,24877.0,79.7564,79.8932,79.7564,79.7906,24877.0
2021-06-07 14:20:00,93.33,93.33,93.16,93.27,27872.0,79.8077,79.8077,79.6623,79.7564,27872.0
2021-06-07 14:30:00,93.25,93.27,93.14,93.17,17026.0,79.7393,79.7564,79.6452,79.6709,17026.0
2021-06-07 14:40:00,93.17,93.17,93.08,93.13,20912.0,79.6709,79.6709,79.5939,79.6367,20912.0
2021-06-07 14:50:00,93.13,93.13,92.73,92.76,62849.0,79.6367,79.6367,79.2946,79.3203,62849.0
2021-06-07 15:00:00,92.78,92.79,92.54,92.67,55774.0,79.3374,79.3459,79.1321,79.2433,55774.0
2021-06-07 15:10:00,92.66,92.73,92.5,92.69,43989.0,79.2348,79.2946,79.0979,79.2604,43989.0
2021-06-07 15:20:00,92.69,92.69,92.55,92.58,35477.0,79.2604,79.2604,79.1407,79.1664,35477.0
2021-06-07 15:30:00,92.58,92.69,92.49,92.59,47819.0,79.1664,79.2604,79.0894,79.1749,47819.0
2021-06-07 15:40:00,92.56,92.68,92.56,92.57,38011.0,79.1492,79.2519,79.1492,79.1578,38011.0
2021-06-07 15:50:00,92.57,92.66,92.38,92.42,181116.0,79.1578,79.2348,78.9953,79.0295,181116.0
2021-06-08 09:30:00,92.01,92.01,90.39,90.39,142021.0,78.6789,78.6789,77.2937,77.2937,142021.0
2021-06-08 09:40:00,90.35,91.3,90.26,91.16,65243.0,77.2594,78.0718,77.1825,77.9521,65243.0
2021-06-08 09:50:00,91.17,91.56,90.84,91.56,43924.0,77.9606,78.2941,77.6785,78.2941,43924.0
2021-06-08 10:00:00,91.55,92.62,91.52,92.6,76443.0,78.2856,79.2006,78.2599,79.1835,76443.0
2021-06-08 10:10:00,92.61,93.07,92.61,92.99,69268.0,79.192,79.5854,79.192,79.5169,69268.0
2021-06-08 10:20:00,92.96,93.48,92.93,93.44,36872.0,79.4913,79.936,79.4656,79.9017,36872.0
2021-06-08 10:30:00,93.44,93.77,93.38,93.54,74358.0,79.9017,80.1839,79.8504,79.9873,74358.0
2021-06-08 10:40:00,93.52,93.69,93.19,93.47,54432.0,79.9702,80.1155,79.688,79.9274,54432.0
2021-06-08 10:50:00,93.52,93.56,93.37,93.51,30224.0,79.9702,80.0044,79.8419,79.9616,30224.0
2021-06-08 11:00:00,93.48,93.62,93.28,93.5,24565.0,79.936,80.0557,79.7649,79.9531,24565.0
2021-06-08 11:10:00,93.46,93.46,92.79,92.85,35864.0,79.9188,79.9188,79.3459,79.3972,35864.0
2021-06-08 11:20:00,92.83,92.95,92.55,92.95,41074.0,79.3801,79.4827,79.1407,79.4827,41074.0
2021-06-08 11:30:00,92.93,93.05,92.78,93.05,27610.0,79.4656,79.5683,79.3374,79.5683,27610.0
2021-06-08 11:40:00,93.02,93.2,92.93,93.12,24237.0,79.5426,79.6965,79.4656,79.6281,24237.0
2021-06-08 11:50:00,93.13,93.26,93.11,93.14,24882.0,79.6367,79.7478,79.6196,79.6452,24882.0
2021-06-08 12:00:00,93.16,93.34,93.08,93.26,22380.0,79.6623,79.8162,79.5939,79.7478,22380.0
2021-06-08 12:10:00,93.26,93.37,93.19,93.3,16699.0,79.7478,79.8419,79.688,79.782,16699.0
2021-06-08 12:20:00,93.31,93.35,92.99,93.15,24811.0,79.7906,79.8248,79.5169,79.6538,24811.0
2021-06-08 12:30:00,93.17,93.18,93.02,93.06,20389.0,79.6709,79.6794,79.5426,79.5768,20389.0
2021-06-08 12:40:00,93.06,93.12,92.87,92.94,22772.0,79.5768,79.6281,79.4143,79.4742,22772.0
2021-06-08 12:50:00,92.92,92.92,92.78,92.89,14971.0,79.4571,79.4571,79.3374,79.4314,14971.0
2021-06-08 13:00:00,92.9,93.0,92.86,93.0,24753.0,79.44,79.5255,79.4058,79.5255,24753.0
2021-06-08 13:10:00,92.99,93.02,92.83,92.89,24247.0,79.5169,79.5426,79.3801,79.4314,24247.0
2021-06-08 13:20:00,92.89,92.91,92.82,92.84,21423.0,79.4314,79.4485,79.3716,79.3887,21423.0
2021-06-08 13:30:00,92.83,92.88,92.54,92.62,38433.0,79.3801,79.4229,79.1321,79.2006,38433.0
2021-06-08 13:40:00,92.6,92.75,92.46,92.47,64570.0,79.1835,79.3117,79.0637,79.0723,64570.0
2021-06-08 13:50:00,92.46,92.57,92.28,92.46,56609.0,79.0637,79.1578,78.9098,79.0637,56609.0
2021-06-08 14:00:00,92.46,92.55,92.4,92.53,33757.0,79.0637,79.1407,79.0124,79.1236,33757.0
2021-06-08 14:10:00,92.51,92.59,92.49,92.56,30798.0,79.1065,79.1749,79.0894,79.1492,30798.0
2021-06-08 14:20:00,92.57,92.72,92.5,92.7,21718.0,79.1578,79.2861,79.0979,79.269,21718.0
2021-06-08 14:30:00,92.69,92.73,92.65,92.66,24499.0,79.2604,79.2946,79.2262,79.2348,24499.0
2021-06-08 14:40:00,92.63,92.66,92.47,92.54,38929.0,79.2091,79.2348,79.0723,79.1321,38929.0
2021-06-08 14:50:00,92.58,92.69,92.52,92.62,42664.0,79.1664,79.2604,79.115,79.2006,42664.0
2021-06-08 15:00:00,92.62,92.78,92.5,92.63,74134.0,79.2006,79.3374,79.0979,79.2091,74134.0
2021-06-08 15:10:00,92.63,92.67,92.54,92.65,33302.0,79.2091,79.2433,79.1321,79.2262,33302.0
2021-06-08 15:20:00,92.64,92.69,92.42,92.42,33115.0,79.2177,79.2604,79.0295,79.0295,33115.0
2021-06-08 15:30:00,92.39,92.69,92.38,92.59,74700.0,79.0039,79.2604,78.9953,79.1749,74700.0
2021-06-08 15:40:00,92.6,92.6,92.3,92.3,65839.0,79.1835,79.1835,78.9269,78.9269,65839.0
2021-06-08 15:50:00,92.39,92.71,92.38,92.56,172022.0,79.0039,79.2775,78.9953,79.1492,172022.0
2021-06-09 09:30:00,93.52,93.65,92.85,92.86,83702.0,79.9702,80.0813,79.3972,79.4058,83702.0
2021-06-09 09:40:00,92.86,93.33,92.53,93.13,93343.0,79.4058,79.8077,79.1236,79.6367,93343.0
2021-06-09 09:50:00,93.1,93.18,92.86,92.89,39842.0,79.611,79.6794,79.4058,79.4314,39842.0
2021-06-09 10:00:00,92.88,93.62,92.87,93.55,63369.0,79.4229,80.0557,79.4143,79.9958,63369.0
2021-06-09 10:10:00,93.56,93.64,93.35,93.5,97426.0,80.0044,80.0728,79.8248,79.9531,97426.0
2021-06-09 10:20:00,93.5,93.88,93.5,93.6,79192.0,79.9531,80.278,79.9531,80.0386,79192.0
2021-06-09 10:30:00,93.61,93.71,92.82,92.95,45780.0,80.0471,80.1326,79.3716,79.4827,45780.0
2021-06-09 10:40:00,92.96,93.47,92.74,93.42,43855.0,79.4913,79.9274,79.3032,79.8846,43855.0
2021-06-09 10:50:00,93.42,93.62,93.33,93.34,31706.0,79.8846,80.0557,79.8077,79.8162,31706.0
2021-06-09 11:00:00,93.27,93.53,93.27,93.53,28511.0,79.7564,79.9787,79.7564,79.9787,28511.0
2021-06-09 11:10:00,93.52,93.69,93.2,93.3,25560.0,79.9702,80.1155,79.6965,79.782,25560.0
2021-06-09 11:20:00,93.3,93.38,93.19,93.29,20101.0,79.782,79.8504,79.688,79.7735,20101.0
2021-06-09 11:30:00,93.28,93.33,93.18,93.25,18428.0,79.7649,79.8077,79.6794,79.7393,18428.0
2021-06-09 11:40:00,93.28,93.38,93.13,93.38,25696.0,79.7649,79.8504,79.6367,79.8504,25696.0
2021-06-09 11:50:00,93.37,93.64,93.34,93.39,43691.0,79.8419,80.0728,79.8162,79.859,43691.0
2021-06-09 12:00:00,93.4,93.53,93.32,93.33,19975.0,79.8675,79.9787,79.7991,79.8077,19975.0
2021-06-09 12:10:00,93.34,93.49,93.3,93.49,17556.0,79.8162,79.9445,79.782,79.9445,17556.0
2021-06-09 12:20:00,93.51,93.77,93.48,93.64,47008.0,79.9616,80.1839,79.936,80.0728,47008.0
2021-06-09 12:30:00,93.63,93.65,93.46,93.64,24624.0,80.0642,80.0813,79.9188,80.0728,24624.0
2021-06-09 12:40:00,93.65,93.72,93.57,93.72,28673.0,80.0813,80.1412,80.0129,80.1412,28673.0
2021-06-09 12:50:00,93.71,93.77,93.64,93.72,24418.0,80.1326,80.1839,80.0728,80.1412,24418.0
2021-06-09 13:00:00,93.73,93.98,93.7,93.83,25020.0,80.1497,80.3635,80.1241,80.2352,25020.0
2021-06-09 13:10:00,93.81,93.9,93.77,93.87,16426.0,80.2181,80.2951,80.1839,80.2694,16426.0
2021-06-09 13:20:00,93.87,93.9,93.66,93.66,20339.0,80.2694,80.2951,80.0899,80.0899,20339.0
2021-06-09 13:30:00,93.66,93.67,93.5,93.54,30987.0,80.0899,80.0984,79.9531,79.9873,30987.0
2021-06-09 13:40:00,93.54,93.54,93.37,93.47,20748.0,79.9873,79.9873,79.8419,79.9274,20748.0
2021-06-09 13:50:00,93.48,93.54,93.37,93.49,38297.0,79.936,79.9873,79.8419,79.9445,38297.0
2021-06-09 14:00:00,93.5,93.52,93.29,93.35,46232.0,79.9531,79.9702,79.7735,79.8248,46232.0
2021-06-09 14:10:00,93.36,93.6,93.36,93.59,57822.0,79.8333,80.0386,79.8333,80.03,57822.0
2021-06-09 14:20:00,93.58,93.58,93.39,93.47,34175.0,80.0215,80.0215,79.859,79.9274,34175.0
2021-06-09 14:30:00,93.48,93.51,93.35,93.49,33705.0,79.936,79.9616,79.8248,79.9445,33705.0
2021-06-09 14:40:00,93.49,93.58,93.39,93.4,43661.0,79.9445,80.0215,79.859,79.8675,43661.0
2021-06-09 14:50:00,93.39,93.46,93.31,93.4,44201.0,79.859,79.9188,79.7906,79.8675,44201.0
2021-06-09 15:00:00,93.39,93.51,93.18,93.2,41387.0,79.859,79.9616,79.6794,79.6965,41387.0
2021-06-09 15:10:00,93.24,93.31,93.09,93.14,45774.0,79.7307,79.7906,79.6025,79.6452,45774.0
2021-06-09 15:20:00,93.14,93.18,92.92,92.96,86253.0,79.6452,79.6794,79.4571,79.4913,86253.0
2021-06-09 15:30:00,92.94,93.04,92.79,92.98,61894.0,79.4742,79.5597,79.3459,79.5084,61894.0
2021-06-09 15:40:00,92.98,93.12,92.79,92.94,98857.0,79.5084,79.6281,79.3459,79.4742,98857.0
2021-06-09 15:50:00,92.95,93.0,92.44,92.46,399545.0,79.4827,79.5255,79.0466,79.0637,399545.0
2021-06-10 09:30:00,93.96,94.3,93.53,93.97,75400.0,80.3464,80.6371,79.9787,80.355,75400.0
2021-06-10 09:40:00,94.0,94.34,93.6,93.69,39602.0,80.3806,80.6713,80.0386,80.1155,39602.0
2021-06-10 09:50:00,93.63,93.82,93.45,93.48,28475.0,80.0642,80.2267,79.9103,79.936,28475.0
2021-06-10 10:00:00,93.53,93.71,93.36,93.5,27660.0,79.9787,80.1326,79.8333,79.9531,27660.0
2021-06-10 10:10:00,93.5,93.6,93.3,93.43,40920.0,79.9531,80.0386,79.782,79.8932,40920.0
2021-06-10 10:20:00,93.4,93.41,93.15,93.15,33579.0,79.8675,79.8761,79.6538,79.6538,33579.0
2021-06-10 10:30:00,93.18,93.18,92.72,92.84,38835.0,79.6794,79.6794,79.2861,79.3887,38835.0
2021-06-10 10:40:00,92.78,92.94,92.62,92.66,19411.0,79.3374,79.4742,79.2006,79.2348,19411.0
2021-06-10 10:50:00,92.69,92.83,92.48,92.81,28484.0,79.2604,79.3801,79.0808,79.363,28484.0
2021-06-10 11:00:00,92.77,92.78,92.48,92.58,53303.0,79.3288,79.3374,79.0808,79.1664,53303.0
2021-06-10 11:10:00,92.59,92.61,92.4,92.5,21219.0,79.1749,79.192,79.0124,79.0979,21219.0
2021-06-10 11:20:00,92.46,92.5,92.24,92.27,28762.0,79.0637,79.0979,78.8756,78.9013,28762.0
2021-06-10 11:30:00,92.29,92.31,92.13,92.3,25823.0,78.9184,78.9355,78.7815,78.9269,25823.0
2021-06-10 11:40:00,92.32,92.38,92.17,92.2,18845.0,78.944,78.9953,78.8158,78.8414,18845.0
2021-06-10 11:50:00,92.21,92.32,92.07,92.07,25243.0,78.85,78.944,78.7302,78.7302,25243.0
2021-06-10 12:00:00,92.08,92.09,91.17,91.29,44874.0,78.7388,78.7473,77.9606,78.0633,44874.0
2021-06-10 12:10:00,91.24,91.6,90.68,91.41,98718.0,78.0205,78.3283,77.5416,78.1659,98718.0
2021-06-10 12:20:00,91.41,91.76,91.17,91.69,34439.0,78.1659,78.4652,77.9606,78.4053,34439.0
2021-06-10 12:30:00,91.73,92.11,91.66,92.1,34718.0,78.4395,78.7644,78.3796,78.7559,34718.0
2021-06-10 12:40:00,92.1,92.14,91.81,91.83,19448.0,78.7559,78.7901,78.5079,78.525,19448.0
2021-06-10 12:50:00,91.82,91.89,91.64,91.86,22138.0,78.5165,78.5763,78.3625,78.5507,22138.0
2021-06-10 13:00:00,91.84,91.88,91.72,91.82,17800.0,78.5336,78.5678,78.431,78.5165,17800.0
2021-06-10 13:10:00,91.83,91.92,91.65,91.75,15691.0,78.525,78.602,78.3711,78.4566,15691.0
2021-06-10 13:20:00,91.74,91.86,91.64,91.74,34115.0,78.4481,78.5507,78.3625,78.4481,34115.0
2021-06-10 13:30:00,91.73,91.86,91.59,91.7,24876.0,78.4395,78.5507,78.3198,78.4139,24876.0
2021-06-10 13:40:00,91.69,91.77,91.61,91.75,17470.0,78.4053,78.4737,78.3369,78.4566,17470.0
2021-06-10 13:50:00,91.76,91.91,91.73,91.8,15867.0,78.4652,78.5934,78.4395,78.4994,15867.0
2021-06-10 14:00:00,91.79,91.87,91.73,91.86,21725.0,78.4908,78.5592,78.4395,78.5507,21725.0
2021-06-10 14:10:00,91.85,91.94,91.79,91.93,20867.0,78.5421,78.6191,78.4908,78.6105,20867.0
2021-06-10 14:20:00,91.93,91.95,91.75,91.83,26611.0,78.6105,78.6276,78.4566,78.525,26611.0
2021-06-10 14:30:00,91.84,91.92,91.77,91.92,13755.0,78.5336,78.602,78.4737,78.602,13755.0
2021-06-10 14:40:00,91.92,91.95,91.81,91.93,14643.0,78.602,78.6276,78.5079,78.6105,14643.0
2021-06-10 14:50:00,91.92,92.04,91.92,91.98,13924.0,78.602,78.7046,78.602,78.6533,13924.0
2021-06-10 15:00:00,91.98,92.09,91.94,92.0,24117.0,78.6533,78.7473,78.6191,78.6704,24117.0
2021-06-10 15:10:00,92.01,92.08,91.92,92.04,18187.0,78.6789,78.7388,78.602,78.7046,18187.0
2021-06-10 15:20:00,92.04,92.08,91.93,91.98,23159.0,78.7046,78.7388,78.6105,78.6533,23159.0
2021-06-10 15:30:00,91.96,92.18,91.94,92.06,54130.0,78.6362,78.8243,78.6191,78.7217,54130.0
2021-06-10 15:40:00,92.05,92.07,91.89,92.01,35635.0,78.7131,78.7302,78.5763,78.6789,35635.0
2021-06-10 15:50:00,92.03,92.11,91.6,91.64,153927.0,78.696,78.7644,78.3283,78.3625,153927.0
2021-06-11 09:30:00,92.32,92.65,92.17,92.34,61000.0,78.944,79.2262,78.8158,78.9611,61000.0
2021-06-11 09:40:00,92.36,92.5,91.74,91.76,28820.0,78.9782,79.0979,78.4481,78.4652,28820.0
2021-06-11 09:50:00,91.7,91.71,91.4,91.4,50992.0,78.4139,78.4224,78.1573,78.1573,50992.0
2021-06-11 10:00:00,91.5,91.62,91.4,91.52,24862.0,78.2428,78.3454,78.1573,78.2599,24862.0
2021-06-11 10:10:00,91.51,91.55,91.13,91.19,37807.0,78.2514,78.2856,77.9264,77.9777,37807.0
2021-06-11 10:20:00,91.16,91.34,91.0,91.31,16410.0,77.9521,78.106,77.8153,78.0804,16410.0
2021-06-11 10:30:00,91.32,91.64,91.25,91.55,14078.0,78.0889,78.3625,78.0291,78.2856,14078.0
2021-06-11 10:40:00,91.58,91.82,91.43,91.49,23645.0,78.3112,78.5165,78.183,78.2343,23645.0
2021-06-11 10:50:00,91.54,91.81,91.54,91.55,23569.0,78.277,78.5079,78.277,78.2856,23569.0
2021-06-11 11:00:00,91.55,91.67,91.38,91.56,23535.0,78.2856,78.3882,78.1402,78.2941,23535.0
2021-06-11 11:10:00,91.59,91.59,91.31,91.35,10856.0,78.3198,78.3198,78.0804,78.1146,10856.0
2021-06-11 11:20:00,91.35,91.63,91.32,91.61,12772.0,78.1146,78.354,78.0889,78.3369,12772.0
2021-06-11 11:30:00,91.63,91.74,91.59,91.67,14592.0,78.354,78.4481,78.3198,78.3882,14592.0
2021-06-11 11:40:00,91.67,91.75,91.61,91.67,20501.0,78.3882,78.4566,78.3369,78.3882,20501.0
2021-06-11 11:50:00,91.66,91.66,91.5,91.5,10308.0,78.3796,78.3796,78.2428,78.2428,10308.0
2021-06-11 12:00:00,91.49,91.74,91.49,91.65,16042.0,78.2343,78.4481,78.2343,78.3711,16042.0
2021-06-11 12:10:00,91.67,91.67,91.46,91.5,28006.0,78.3882,78.3882,78.2086,78.2428,28006.0
2021-06-11 12:20:00,91.5,91.52,91.44,91.47,21744.0,78.2428,78.2599,78.1915,78.2172,21744.0
2021-06-11 12:30:00,91.48,91.49,91.38,91.4,18718.0,78.2257,78.2343,78.1402,78.1573,18718.0
2021-06-11 12:40:00,91.38,91.57,91.37,91.45,26382.0,78.1402,78.3027,78.1317,78.2001,26382.0
2021-06-11 12:50:00,91.47,91.62,91.46,91.55,16048.0,78.2172,78.3454,78.2086,78.2856,16048.0
2021-06-11 13:00:00,91.57,91.66,91.51,91.63,24416.0,78.3027,78.3796,78.2514,78.354,24416.0
2021-06-11 13:10:00,91.64,91.74,91.63,91.65,37396.0,78.3625,78.4481,78.354,78.3711,37396.0
2021-06-11 13:20:00,91.64,91.75,91.55,91.57,44932.0,78.3625,78.4566,78.2856,78.3027,44932.0
2021-06-11 13:30:00,91.55,91.73,91.55,91.59,18106.0,78.2856,78.4395,78.2856,78.3198,18106.0
2021-06-11 13:40:00,91.59,91.62,91.57,91.59,14032.0,78.3198,78.3454,78.3027,78.3198,14032.0
2021-06-11 13:50:00,91.61,91.69,91.47,91.5,30806.0,78.3369,78.4053,78.2172,78.2428,30806.0
2021-06-11 14:00:00,91.52,91.59,91.48,91.54,26179.0,78.2599,78.3198,78.2257,78.277,26179.0
2021-06-11 14:10:00,91.54,91.57,91.44,91.45,23481.0,78.277,78.3027,78.1915,78.2001,23481.0
2021-06-11 14:20:00,91.46,91.48,91.3,91.48,12828.0,78.2086,78.2257,78.0718,78.2257,12828.0
2021-06-11 14:30:00,91.47,91.53,91.4,91.52,66132.0,78.2172,78.2685,78.1573,78.2599,66132.0
2021-06-11 14:40:00,91.51,91.51,91.38,91.46,12231.0,78.2514,78.2514,78.1402,78.2086,12231.0
2021-06-11 14:50:00,91.47,91.57,91.41,91.55,18168.0,78.2172,78.3027,78.1659,78.2856,18168.0
2021-06-11 15:00:00,91.54,91.64,91.54,91.6,25672.0,78.277,78.3625,78.277,78.3283,25672.0
2021-06-11 15:10:00,91.59,91.61,91.43,91.45,45085.0,78.3198,78.3369,78.183,78.2001,45085.0
2021-06-11 15:20:00,91.44,91.44,91.27,91.32,21758.0,78.1915,78.1915,78.0462,78.0889,21758.0
2021-06-11 15:30:00,91.33,91.41,91.22,91.25,36755.0,78.0975,78.1659,78.0034,78.0291,36755.0
2021-06-11 15:40:00,91.24,91.28,91.2,91.26,80378.0,78.0205,78.0547,77.9863,78.0376,80378.0
2021-06-11 15:50:00,91.28,91.39,90.91,90.98,268427.0,78.0547,78.1488,77.7383,77.7982,268427.0
2021-06-14 09:30:00,91.41,92.06,91.39,91.69,51455.0,78.1659,78.7217,78.1488,78.4053,51455.0
2021-06-14 09:40:00,91.61,91.94,91.54,91.73,68077.0,78.3369,78.6191,78.277,78.4395,68077.0
2021-06-14 09:50:00,91.72,91.72,91.39,91.45,14139.0,78.431,78.431,78.1488,78.2001,14139.0
2021-06-14 10:00:00,91.35,91.36,91.17,91.22,19256.0,78.1146,78.1231,77.9606,78.0034,19256.0
2021-06-14 10:10:00,91.2,91.39,91.11,91.37,23669.0,77.9863,78.1488,77.9093,78.1317,23669.0
2021-06-14 10:20:00,91.37,91.58,91.33,91.53,22562.0,78.1317,78.3112,78.0975,78.2685,22562.0
2021-06-14 10:30:00,91.55,91.78,91.54,91.68,19894.0,78.2856,78.4823,78.277,78.3967,19894.0
2021-06-14 10:40:00,91.66,91.68,91.44,91.55,8685.0,78.3796,78.3967,78.1915,78.2856,8685.0
2021-06-14 10:50:00,91.54,91.63,91.42,91.46,12394.0,78.277,78.354,78.1744,78.2086,12394.0
2021-06-14 11:00:00,91.47,91.51,91.39,91.43,16592.0,78.2172,78.2514,78.1488,78.183,16592.0
2021-06-14 11:10:00,91.44,91.44,91.17,91.24,13070.0,78.1915,78.1915,77.9606,78.0205,13070.0
2021-06-14 11:20:00,91.24,91.27,91.14,91.2,22613.0,78.0205,78.0462,77.935,77.9863,22613.0
2021-06-14 11:30:00,91.21,91.23,90.84,90.86,15109.0,77.9948,78.0119,77.6785,77.6956,15109.0
2021-06-14 11:40:00,90.88,91.05,90.88,90.99,26377.0,77.7127,77.858,77.7127,77.8067,26377.0
2021-06-14 11:50:00,91.01,91.06,90.93,90.96,23926.0,77.8238,77.8666,77.7554,77.7811,23926.0
2021-06-14 12:00:00,91.0,91.01,90.85,90.9,20357.0,77.8153,77.8238,77.687,77.7298,20357.0
2021-06-14 12:10:00,90.9,91.02,90.9,91.02,13913.0,77.7298,77.8324,77.7298,77.8324,13913.0
2021-06-14 12:20:00,91.0,91.0,90.82,90.82,15624.0,77.8153,77.8153,77.6614,77.6614,15624.0
2021-06-14 12:30:00,90.81,90.9,90.75,90.78,21230.0,77.6528,77.7298,77.6015,77.6271,21230.0
2021-06-14 12:40:00,90.76,90.81,90.69,90.75,15640.0,77.61,77.6528,77.5502,77.6015,15640.0
2021-06-14 12:50:00,90.75,90.9,90.75,90.79,10801.0,77.6015,77.7298,77.6015,77.6357,10801.0
2021-06-14 13:00:00,90.77,90.83,90.64,90.71,26831.0,77.6186,77.6699,77.5074,77.5673,26831.0
2021-06-14 13:10:00,90.73,90.92,90.7,90.82,22836.0,77.5844,77.7469,77.5587,77.6614,22836.0
2021-06-14 13:20:00,90.85,90.88,90.77,90.86,18178.0,77.687,77.7127,77.6186,77.6956,18178.0
2021-06-14 13:30:00,90.86,90.94,90.79,90.81,13294.0,77.6956,77.764,77.6357,77.6528,13294.0
2021-06-14 13:40:00,90.81,90.83,90.71,90.83,22520.0,77.6528,77.6699,77.5673,77.6699,22520.0
2021-06-14 13:50:00,90.83,90.84,90.63,90.65,22864.0,77.6699,77.6785,77.4989,77.516,22864.0
2021-06-14 14:00:00,90.64,90.67,90.52,90.6,21341.0,77.5074,77.5331,77.4048,77.4732,21341.0
2021-06-14 14:10:00,90.61,90.66,90.56,90.56,16879.0,77.4818,77.5245,77.439,77.439,16879.0
2021-06-14 14:20:00,90.55,90.71,90.44,90.7,41559.0,77.4305,77.5673,77.3364,77.5587,41559.0
2021-06-14 14:30:00,90.7,90.81,90.65,90.74,37004.0,77.5587,77.6528,77.516,77.5929,37004.0
2021-06-14 14:40:00,90.73,90.88,90.72,90.84,25354.0,77.5844,77.7127,77.5758,77.6785,25354.0
2021-06-14 14:50:00,90.84,90.86,90.72,90.82,24678.0,77.6785,77.6956,77.5758,77.6614,24678.0
2021-06-14 15:00:00,90.82,90.95,90.77,90.9,28212.0,77.6614,77.7725,77.6186,77.7298,28212.0
2021-06-14 15:10:00,90.9,90.92,90.85,90.92,21991.0,77.7298,77.7469,77.687,77.7469,21991.0
2021-06-14 15:20:00,90.91,91.02,90.88,90.96,28451.0,77.7383,77.8324,77.7127,77.7811,28451.0
2021-06-14 15:30:00,90.95,91.15,90.95,91.12,36548.0,77.7725,77.9435,77.7725,77.9179,36548.0
2021-06-14 15:40:00,91.12,91.23,91.05,91.15,90539.0,77.9179,78.0119,77.858,77.9435,90539.0
2021-06-14 15:50:00,91.17,91.45,91.15,91.45,217792.0,77.9606,78.2001,77.9435,78.2001,217792.0
2021-06-15 09:30:00,92.07,93.14,92.07,93.14,100735.0,78.7302,79.6452,78.7302,79.6452,100735.0
2021-06-15 09:40:00,93.2,93.27,92.55,92.8,40383.0,79.6965,79.7564,79.1407,79.3545,40383.0
2021-06-15 09:50:00,92.8,93.07,92.45,93.01,32958.0,79.3545,79.5854,79.0552,79.534,32958.0
2021-06-15 10:00:00,93.04,93.39,93.02,93.35,43254.0,79.5597,79.859,79.5426,79.8248,43254.0
2021-06-15 10:10:00,93.32,93.35,92.67,92.88,33152.0,79.7991,79.8248,79.2433,79.4229,33152.0
2021-06-15 10:20:00,92.84,92.86,92.43,92.49,45073.0,79.3887,79.4058,79.0381,79.0894,45073.0
2021-06-15 10:30:00,92.51,92.53,92.26,92.49,22702.0,79.1065,79.1236,78.8927,79.0894,22702.0
2021-06-15 10:40:00,92.47,92.53,92.18,92.27,19703.0,79.0723,79.1236,78.8243,78.9013,19703.0
2021-06-15 10:50:00,92.29,92.45,92.16,92.24,19392.0,78.9184,79.0552,78.8072,78.8756,19392.0
2021-06-15 11:00:00,92.21,92.26,92.08,92.2,19675.0,78.85,78.8927,78.7388,78.8414,19675.0
2021-06-15 11:10:00,92.16,92.23,92.02,92.17,23566.0,78.8072,78.8671,78.6875,78.8158,23566.0
2021-06-15 11:20:00,92.18,92.18,91.88,91.99,17714.0,78.8243,78.8243,78.5678,78.6618,17714.0
2021-06-15 11:30:00,91.96,91.96,91.57,91.61,13705.0,78.6362,78.6362,78.3027,78.3369,13705.0
2021-06-15 11:40:00,91.59,91.6,91.4,91.43,20430.0,78.3198,78.3283,78.1573,78.183,20430.0
2021-06-15 11:50:00,91.46,91.48,91.33,91.34,18262.0,78.2086,78.2257,78.0975,78.106,18262.0
2021-06-15 12:00:00,91.36,91.46,91.31,91.41,10355.0,78.1231,78.2086,78.0804,78.1659,10355.0
2021-06-15 12:10:00,91.4,91.5,91.38,91.42,9508.0,78.1573,78.2428,78.1402,78.1744,9508.0
2021-06-15 12:20:00,91.42,91.67,91.42,91.55,16429.0,78.1744,78.3882,78.1744,78.2856,16429.0
2021-06-15 12:30:00,91.56,91.69,91.55,91.61,12055.0,78.2941,78.4053,78.2856,78.3369,12055.0
2021-06-15 12:40:00,91.58,91.6,91.46,91.58,16652.0,78.3112,78.3283,78.2086,78.3112,16652.0
2021-06-15 12:50:00,91.56,91.61,91.46,91.46,13051.0,78.2941,78.3369,78.2086,78.2086,13051.0
2021-06-15 13:00:00,91.45,91.67,91.45,91.57,6596.0,78.2001,78.3882,78.2001,78.3027,6596.0
2021-06-15 13:10:00,91.55,91.64,91.51,91.58,11774.0,78.2856,78.3625,78.2514,78.3112,11774.0
2021-06-15 13:20:00,91.57,91.64,91.47,91.5,10642.0,78.3027,78.3625,78.2172,78.2428,10642.0
2021-06-15 13:30:00,91.48,91.5,91.39,91.39,12661.0,78.2257,78.2428,78.1488,78.1488,12661.0
2021-06-15 13:40:00,91.4,91.46,91.22,91.25,15640.0,78.1573,78.2086,78.0034,78.0291,15640.0
2021-06-15 13:50:00,91.24,91.37,91.17,91.27,17807.0,78.0205,78.1317,77.9606,78.0462,17807.0
2021-06-15 14:00:00,91.25,91.39,91.25,91.32,14634.0,78.0291,78.1488,78.0291,78.0889,14634.0
2021-06-15 14:10:00,91.29,91.53,91.24,91.51,15222.0,78.0633,78.2685,78.0205,78.2514,15222.0
2021-06-15 14:20:00,91.51,91.61,91.39,91.55,12981.0,78.2514,78.3369,78.1488,78.2856,12981.0
2021-06-15 14:30:00,91.5,91.51,91.36,91.4,14318.0,78.2428,78.2514,78.1231,78.1573,14318.0
2021-06-15 14:40:00,91.42,91.46,91.34,91.43,16564.0,78.1744,78.2086,78.106,78.183,16564.0
2021-06-15 14:50:00,91.44,91.57,91.4,91.45,22281.0,78.1915,78.3027,78.1573,78.2001,22281.0
2021-06-15 15:00:00,91.45,91.52,91.4,91.45,18769.0,78.2001,78.2599,78.1573,78.2001,18769.0
2021-06-15 15:10:00,91.46,91.6,91.46,91.57,10898.0,78.2086,78.3283,78.2086,78.3027,10898.0
2021-06-15 15:20:00,91.57,91.64,91.56,91.6,18184.0,78.3027,78.3625,78.2941,78.3283,18184.0
2021-06-15 15:30:00,91.61,91.74,91.53,91.73,30286.0,78.3369,78.4481,78.2685,78.4395,30286.0
2021-06-15 15:40:00,91.73,92.09,91.71,92.07,76557.0,78.4395,78.7473,78.4224,78.7302,76557.0
2021-06-15 15:50:00,92.1,92.21,91.93,92.13,211784.0,78.7559,78.85,78.6105,78.7815,211784.0
2021-06-16 09:30:00,91.57,91.96,90.56,90.61,89390.0,78.3027,78.6362,77.439,77.4818,89390.0
2021-06-16 09:40:00,90.65,90.79,90.32,90.48,67340.0,77.516,77.6357,77.2338,77.3706,67340.0
2021-06-16 09:50:00,90.48,90.58,90.07,90.16,52374.0,77.3706,77.4561,77.02,77.097,52374.0
2021-06-16 10:00:00,90.16,90.23,89.77,89.9,53162.0,77.097,77.1568,76.7635,76.8746,53162.0
2021-06-16 10:10:00,89.95,90.48,89.95,90.47,28318.0,76.9174,77.3706,76.9174,77.3621,28318.0
2021-06-16 10:20:00,90.47,90.47,90.18,90.38,19979.0,77.3621,77.3621,77.1141,77.2851,19979.0
2021-06-16 10:30:00,90.37,90.66,90.37,90.66,25238.0,77.2766,77.5245,77.2766,77.5245,25238.0
2021-06-16 10:40:00,90.67,91.19,90.67,91.19,51719.0,77.5331,77.9777,77.5331,77.9777,51719.0
2021-06-16 10:50:00,91.13,91.13,90.61,90.63,31806.0,77.9264,77.9264,77.4818,77.4989,31806.0
2021-06-16 11:00:00,90.66,91.21,90.65,91.14,42762.0,77.5245,77.9948,77.516,77.935,42762.0
2021-06-16 11:10:00,91.23,91.29,91.06,91.23,22067.0,78.0119,78.0633,77.8666,78.0119,22067.0
2021-06-16 11:20:00,91.27,91.45,91.19,91.45,23136.0,78.0462,78.2001,77.9777,78.2001,23136.0
2021-06-16 11:30:00,91.47,91.6,91.21,91.53,30479.0,78.2172,78.3283,77.9948,78.2685,30479.0
2021-06-16 11:40:00,91.53,91.54,91.34,91.44,20500.0,78.2685,78.277,78.106,78.1915,20500.0
2021-06-16 11:50:00,91.44,91.79,91.42,91.76,39944.0,78.1915,78.4908,78.1744,78.4652,39944.0
2021-06-16 12:00:00,91.76,91.88,91.54,91.54,17519.0,78.4652,78.5678,78.277,78.277,17519.0
2021-06-16 12:10:00,91.53,91.53,91.24,91.27,14612.0,78.2685,78.2685,78.0205,78.0462,14612.0
2021-06-16 12:20:00,91.26,91.32,91.06,91.17,19538.0,78.0376,78.0889,77.8666,77.9606,19538.0
2021-06-16 12:30:00,91.19,91.2,91.08,91.09,17465.0,77.9777,77.9863,77.8837,77.8922,17465.0
2021-06-16 12:40:00,91.07,91.1,90.95,90.96,15301.0,77.8751,77.9008,77.7725,77.7811,15301.0
2021-06-16 12:50:00,90.93,91.07,90.93,91.0,11886.0,77.7554,77.8751,77.7554,77.8153,11886.0
2021-06-16 13:00:00,91.01,91.03,90.7,90.7,12097.0,77.8238,77.8409,77.5587,77.5587,12097.0
2021-06-16 13:10:00,90.7,90.94,90.66,90.74,13408.0,77.5587,77.764,77.5245,77.5929,13408.0
2021-06-16 13:20:00,90.75,90.88,90.68,90.8,13487.0,77.6015,77.7127,77.5416,77.6442,13487.0
2021-06-16 13:30:00,90.8,91.08,90.74,91.07,14247.0,77.6442,77.8837,77.5929,77.8751,14247.0
2021-06-16 13:40:00,91.08,91.12,90.92,90.95,14009.0,77.8837,77.9179,77.7469,77.7725,14009.0
2021-06-16 13:50:00,90.92,91.18,90.87,91.13,17163.0,77.7469,77.9692,77.7041,77.9264,17163.0
2021-06-16 14:00:00,91.1,91.26,90.33,91.03,44672.0,77.9008,78.0376,77.2423,77.8409,44672.0
2021-06-16 14:10:00,90.95,91.34,90.62,90.73,28187.0,77.7725,78.106,77.4903,77.5844,28187.0
2021-06-16 14:20:00,90.71,91.13,90.64,91.04,18443.0,77.5673,77.9264,77.5074,77.8495,18443.0
2021-06-16 14:30:00,91.0,91.33,90.74,91.06,26273.0,77.8153,78.0975,77.5929,77.8666,26273.0
2021-06-16 14:40:00,91.1,91.1,90.44,90.63,28581.0,77.9008,77.9008,77.3364,77.4989,28581.0
2021-06-16 14:50:00,90.59,90.93,90.59,90.81,18375.0,77.4647,77.7554,77.4647,77.6528,18375.0
2021-06-16 15:00:00,90.83,90.91,90.73,90.91,18183.0,77.6699,77.7383,77.5844,77.7383,18183.0
2021-06-16 15:10:00,90.92,91.28,90.9,91.28,20466.0,77.7469,78.0547,77.7298,78.0547,20466.0
2021-06-16 15:20:00,91.27,91.42,91.16,91.18,25379.0,78.0462,78.1744,77.9521,77.9692,25379.0
2021-06-16 15:30:00,91.2,91.24,90.81,90.96,52563.0,77.9863,78.0205,77.6528,77.7811,52563.0
2021-06-16 15:40:00,90.96,91.09,90.82,90.93,51515.0,77.7811,77.8922,77.6614,77.7554,51515.0
2021-06-16 15:50:00,90.92,90.99,90.63,90.73,166849.0,77.7469,77.8067,77.4989,77.5844,166849.0
2021-06-17 09:30:00,90.51,91.14,90.12,91.14,47037.0,77.3963,77.935,77.0628,77.935,47037.0
2021-06-17 09:40:00,91.09,91.09,90.34,90.35,17742.0,77.8922,77.8922,77.2509,77.2594,17742.0
2021-06-17 09:50:00,90.31,90.49,90.04,90.2,9608.0,77.2252,77.3792,76.9944,77.1312,9608.0
2021-06-17 10:00:00,90.23,90.32,89.65,89.77,53441.0,77.1568,77.2338,76.6609,76.7635,53441.0
2021-06-17 10:10:00,89.7,89.71,89.2,89.38,51972.0,76.7036,76.7122,76.2761,76.43,51972.0
2021-06-17 10:20:00,89.4,89.49,89.08,89.15,54944.0,76.4471,76.5241,76.1735,76.2333,54944.0
2021-06-17 10:30:00,89.15,89.34,88.94,89.04,43802.0,76.2333,76.3958,76.0537,76.1393,43802.0
2021-06-17 10:40:00,89.02,89.3,88.95,88.97,50460.0,76.1221,76.3616,76.0623,76.0794,50460.0
2021-06-17 10:50:00,88.98,89.18,88.89,88.92,48061.0,76.0879,76.259,76.011,76.0366,48061.0
2021-06-17 11:00:00,88.92,88.93,88.17,88.19,50868.0,76.0366,76.0452,75.3953,75.4124,50868.0
2021-06-17 11:10:00,88.25,88.38,87.84,88.08,44782.0,75.4637,75.5749,75.1131,75.3183,44782.0
2021-06-17 11:20:00,88.06,88.23,87.71,87.8,42758.0,75.3012,75.4466,75.002,75.0789,42758.0
2021-06-17 11:30:00,87.81,87.93,87.51,87.62,32294.0,75.0875,75.1901,74.8309,74.925,32294.0
2021-06-17 11:40:00,87.63,87.63,87.25,87.29,36412.0,74.9335,74.9335,74.6086,74.6428,36412.0
2021-06-17 11:50:00,87.25,87.33,86.53,86.6,62598.0,74.6086,74.677,73.9929,74.0528,62598.0
2021-06-17 12:00:00,86.58,86.82,86.48,86.62,56943.0,74.0357,74.2409,73.9502,74.0699,56943.0
2021-06-17 12:10:00,86.6,86.67,86.15,86.22,51009.0,74.0528,74.1126,73.668,73.7278,51009.0
2021-06-17 12:20:00,86.2,86.29,86.01,86.13,43156.0,73.7107,73.7877,73.5483,73.6509,43156.0
2021-06-17 12:30:00,86.1,86.58,86.05,86.53,34371.0,73.6252,74.0357,73.5825,73.9929,34371.0
2021-06-17 12:40:00,86.54,87.16,86.49,87.11,49759.0,74.0015,74.5316,73.9587,74.4889,49759.0
2021-06-17 12:50:00,87.13,87.4,87.06,87.25,53824.0,74.506,74.7369,74.4461,74.6086,53824.0
2021-06-17 13:00:00,87.25,87.61,87.21,87.59,28329.0,74.6086,74.9164,74.5744,74.8993,28329.0
2021-06-17 13:10:00,87.57,87.6,87.28,87.54,17097.0,74.8822,74.9079,74.6343,74.8566,17097.0
2021-06-17 13:20:00,87.56,87.57,87.21,87.44,38500.0,74.8737,74.8822,74.5744,74.7711,38500.0
2021-06-17 13:30:00,87.42,87.5,87.31,87.34,17913.0,74.754,74.8224,74.6599,74.6856,17913.0
2021-06-17 13:40:00,87.36,87.49,87.18,87.49,24039.0,74.7027,74.8138,74.5487,74.8138,24039.0
2021-06-17 13:50:00,87.47,87.54,87.34,87.44,23106.0,74.7967,74.8566,74.6856,74.7711,23106.0
2021-06-17 14:00:00,87.48,87.55,87.15,87.15,25166.0,74.8053,74.8651,74.5231,74.5231,25166.0
2021-06-17 14:10:00,87.14,87.3,86.99,87.11,45476.0,74.5145,74.6514,74.3863,74.4889,45476.0
2021-06-17 14:20:00,87.11,87.23,86.96,87.13,20380.0,74.4889,74.5915,74.3606,74.506,20380.0
2021-06-17 14:30:00,87.13,87.13,86.93,86.94,27230.0,74.506,74.506,74.335,74.3435,27230.0
2021-06-17 14:40:00,86.93,87.03,86.81,86.84,24383.0,74.335,74.4205,74.2323,74.258,24383.0
2021-06-17 14:50:00,86.88,86.92,86.65,86.66,28100.0,74.2922,74.3264,74.0955,74.1041,28100.0
2021-06-17 15:00:00,86.67,86.87,86.64,86.79,34064.0,74.1126,74.2837,74.087,74.2152,34064.0
2021-06-17 15:10:00,86.81,86.97,86.69,86.86,27888.0,74.2323,74.3692,74.1297,74.2751,27888.0
2021-06-17 15:20:00,86.85,86.92,86.76,86.84,34229.0,74.2666,74.3264,74.1896,74.258,34229.0
2021-06-17 15:30:00,86.84,87.28,86.83,87.25,59250.0,74.258,74.6343,74.2495,74.6086,59250.0
2021-06-17 15:40:00,87.25,87.32,86.87,86.9,104818.0,74.6086,74.6685,74.2837,74.3093,104818.0
2021-06-17 15:50:00,86.91,87.06,86.6,86.67,273582.0,74.3179,74.4461,74.0528,74.1126,273582.0
2021-06-18 09:30:00,85.39,86.07,84.5,85.07,690277.0,73.0181,73.5996,72.257,72.7445,690277.0
2021-06-18 09:40:00,85.38,85.8,85.07,85.69,38375.0,73.0095,73.3687,72.7445,73.2746,38375.0
2021-06-18 09:50:00,85.69,86.25,85.52,86.06,70862.0,73.2746,73.7535,73.1293,73.591,70862.0
2021-06-18 10:00:00,86.09,86.37,85.91,86.01,32869.0,73.6167,73.8561,73.4627,73.5483,32869.0
2021-06-18 10:10:00,86.05,86.11,85.62,85.62,17954.0,73.5825,73.6338,73.2148,73.2148,17954.0
2021-06-18 10:20:00,85.63,85.8,85.38,85.48,25684.0,73.2233,73.3687,73.0095,73.095,25684.0
2021-06-18 10:30:00,85.48,85.94,85.3,85.93,44461.0,73.095,73.4884,72.9411,73.4798,44461.0
2021-06-18 10:40:00,85.9,85.91,85.34,85.73,29364.0,73.4542,73.4627,72.9753,73.3088,29364.0
2021-06-18 10:50:00,85.72,85.85,85.45,85.55,15649.0,73.3003,73.4114,73.0694,73.1549,15649.0
2021-06-18 11:00:00,85.55,85.7,85.43,85.59,20398.0,73.1549,73.2832,73.0523,73.1891,20398.0
2021-06-18 11:10:00,85.59,86.04,85.59,85.75,18310.0,73.1891,73.5739,73.1891,73.3259,18310.0
2021-06-18 11:20:00,85.73,85.84,85.42,85.42,20688.0,73.3088,73.4029,73.0437,73.0437,20688.0
2021-06-18 11:30:00,85.42,85.6,85.38,85.49,20144.0,73.0437,73.1977,73.0095,73.1036,20144.0
2021-06-18 11:40:00,85.49,85.56,85.39,85.44,28503.0,73.1036,73.1635,73.0181,73.0608,28503.0
2021-06-18 11:50:00,85.46,85.56,85.38,85.44,18800.0,73.0779,73.1635,73.0095,73.0608,18800.0
2021-06-18 12:00:00,85.44,85.51,85.33,85.5,24866.0,73.0608,73.1207,72.9668,73.1122,24866.0
2021-06-18 12:10:00,85.5,85.62,85.35,85.62,26720.0,73.1122,73.2148,72.9839,73.2148,26720.0
2021-06-18 12:20:00,85.64,85.71,85.48,85.58,15041.0,73.2319,73.2917,73.095,73.1806,15041.0
2021-06-18 12:30:00,85.57,85.62,85.35,85.37,15614.0,73.172,73.2148,72.9839,73.001,15614.0
2021-06-18 12:40:00,85.38,85.44,85.28,85.38,14946.0,73.0095,73.0608,72.924,73.0095,14946.0
2021-06-18 12:50:00,85.38,85.4,85.24,85.27,18837.0,73.0095,73.0266,72.8898,72.9155,18837.0
2021-06-18 13:00:00,85.28,85.33,85.2,85.29,16842.0,72.924,72.9668,72.8556,72.9326,16842.0
2021-06-18 13:10:00,85.3,85.43,85.25,85.39,16404.0,72.9411,73.0523,72.8984,73.0181,16404.0
2021-06-18 13:20:00,85.37,85.46,85.22,85.24,30108.0,73.001,73.0779,72.8727,72.8898,30108.0
2021-06-18 13:30:00,85.21,85.53,85.2,85.41,20343.0,72.8642,73.1378,72.8556,73.0352,20343.0
2021-06-18 13:40:00,85.4,85.5,85.28,85.28,16075.0,73.0266,73.1122,72.924,72.924,16075.0
2021-06-18 13:50:00,85.28,85.41,85.17,85.31,14758.0,72.924,73.0352,72.83,72.9497,14758.0
2021-06-18 14:00:00,85.32,85.43,85.23,85.4,22660.0,72.9582,73.0523,72.8813,73.0266,22660.0
2021-06-18 14:10:00,85.38,85.38,85.26,85.31,24157.0,73.0095,73.0095,72.9069,72.9497,24157.0
2021-06-18 14:20:00,85.34,85.44,85.25,85.37,17511.0,72.9753,73.0608,72.8984,73.001,17511.0
2021-06-18 14:30:00,85.35,85.35,85.03,85.07,26457.0,72.9839,72.9839,72.7102,72.7445,26457.0
2021-06-18 14:40:00,85.1,85.1,84.89,84.91,20437.0,72.7701,72.7701,72.5905,72.6076,20437.0
2021-06-18 14:50:00,84.92,85.03,84.74,84.76,31222.0,72.6162,72.7102,72.4623,72.4794,31222.0
2021-06-18 15:00:00,84.76,84.96,84.57,84.67,59907.0,72.4794,72.6504,72.3169,72.4024,59907.0
2021-06-18 15:10:00,84.66,84.96,84.62,84.92,39546.0,72.3939,72.6504,72.3597,72.6162,39546.0
2021-06-18 15:20:00,84.91,84.98,84.74,84.76,41841.0,72.6076,72.6675,72.4623,72.4794,41841.0
2021-06-18 15:30:00,84.76,84.83,84.59,84.8,81764.0,72.4794,72.5392,72.334,72.5136,81764.0
2021-06-18 15:40:00,84.79,84.79,84.43,84.57,103582.0,72.505,72.505,72.1972,72.3169,103582.0
2021-06-18 15:50:00,84.61,84.65,84.1,84.19,335840.0,72.3511,72.3853,71.915,71.992,335840.0
2021-06-21 09:30:00,85.21,85.78,84.94,85.63,97509.0,72.8642,73.3516,72.6333,73.2233,97509.0
2021-06-21 09:40:00,85.6,86.31,85.49,86.3,43391.0,73.1977,73.8048,73.1036,73.7962,43391.0
2021-06-21 09:50:00,86.24,86.28,85.88,85.95,46703.0,73.7449,73.7791,73.4371,73.497,46703.0
2021-06-21 10:00:00,85.91,86.55,85.9,86.55,51824.0,73.4627,74.01,73.4542,74.01,51824.0
2021-06-21 10:10:00,86.55,87.15,86.52,87.04,105135.0,74.01,74.5231,73.9844,74.429,105135.0
2021-06-21 10:20:00,87.06,87.24,86.87,86.89,67705.0,74.4461,74.6,74.2837,74.3008,67705.0
2021-06-21 10:30:00,86.92,86.95,86.41,86.45,39567.0,74.3264,74.3521,73.8903,73.9245,39567.0
2021-06-21 10:40:00,86.47,86.56,86.25,86.5,41644.0,73.9416,74.0186,73.7535,73.9673,41644.0
2021-06-21 10:50:00,86.5,86.54,86.26,86.4,26563.0,73.9673,74.0015,73.762,73.8818,26563.0
2021-06-21 11:00:00,86.43,86.47,85.55,85.59,44118.0,73.9074,73.9416,73.1549,73.1891,44118.0
2021-06-21 11:10:00,85.58,86.11,85.54,86.11,30823.0,73.1806,73.6338,73.1464,73.6338,30823.0
2021-06-21 11:20:00,86.08,86.09,85.85,85.88,35808.0,73.6081,73.6167,73.4114,73.4371,35808.0
2021-06-21 11:30:00,85.91,86.18,85.89,86.15,35248.0,73.4627,73.6936,73.4456,73.668,35248.0
2021-06-21 11:40:00,86.17,86.18,85.96,86.13,17463.0,73.6851,73.6936,73.5055,73.6509,17463.0
2021-06-21 11:50:00,86.1,86.13,85.83,85.85,34575.0,73.6252,73.6509,73.3943,73.4114,34575.0
2021-06-21 12:00:00,85.88,86.02,85.86,85.95,39852.0,73.4371,73.5568,73.42,73.497,39852.0
2021-06-21 12:10:00,85.96,86.26,85.96,86.13,31878.0,73.5055,73.762,73.5055,73.6509,31878.0
2021-06-21 12:20:00,86.13,86.37,86.11,86.37,22443.0,73.6509,73.8561,73.6338,73.8561,22443.0
2021-06-21 12:30:00,86.36,86.4,86.17,86.21,22165.0,73.8475,73.8818,73.6851,73.7193,22165.0
2021-06-21 12:40:00,86.22,86.38,86.17,86.3,24492.0,73.7278,73.8647,73.6851,73.7962,24492.0
2021-06-21 12:50:00,86.28,86.35,86.24,86.27,24813.0,73.7791,73.839,73.7449,73.7706,24813.0
2021-06-21 13:00:00,86.27,86.36,86.24,86.35,44408.0,73.7706,73.8475,73.7449,73.839,44408.0
2021-06-21 13:10:00,86.36,86.37,86.22,86.35,50468.0,73.8475,73.8561,73.7278,73.839,50468.0
2021-06-21 13:20:00,86.35,86.45,86.28,86.43,30565.0,73.839,73.9245,73.7791,73.9074,30565.0
2021-06-21 13:30:00,86.42,86.67,86.41,86.67,51348.0,73.8989,74.1126,73.8903,74.1126,51348.0
2021-06-21 13:40:00,86.69,86.79,86.53,86.55,35252.0,74.1297,74.2152,73.9929,74.01,35252.0
2021-06-21 13:50:00,86.58,86.67,86.48,86.66,17584.0,74.0357,74.1126,73.9502,74.1041,17584.0
2021-06-21 14:00:00,86.67,86.73,86.46,86.48,33673.0,74.1126,74.1639,73.9331,73.9502,33673.0
2021-06-21 14:10:00,86.49,86.86,86.46,86.83,35633.0,73.9587,74.2751,73.9331,74.2495,35633.0
2021-06-21 14:20:00,86.82,86.94,86.76,86.85,37681.0,74.2409,74.3435,74.1896,74.2666,37681.0
2021-06-21 14:30:00,86.83,86.88,86.67,86.71,36235.0,74.2495,74.2922,74.1126,74.1468,36235.0
2021-06-21 14:40:00,86.73,86.86,86.72,86.79,19905.0,74.1639,74.2751,74.1554,74.2152,19905.0
2021-06-21 14:50:00,86.77,87.0,86.76,86.99,31842.0,74.1981,74.3948,74.1896,74.3863,31842.0
2021-06-21 15:00:00,86.99,87.29,86.9,87.24,45979.0,74.3863,74.6428,74.3093,74.6,45979.0
2021-06-21 15:10:00,87.24,87.3,87.12,87.26,46595.0,74.6,74.6514,74.4974,74.6171,46595.0
2021-06-21 15:20:00,87.27,87.29,87.02,87.16,36780.0,74.6257,74.6428,74.4119,74.5316,36780.0
2021-06-21 15:30:00,87.17,87.49,87.17,87.4,60619.0,74.5402,74.8138,74.5402,74.7369,60619.0
2021-06-21 15:40:00,87.41,87.49,87.21,87.4,95378.0,74.7454,74.8138,74.5744,74.7369,95378.0
2021-06-21 15:50:00,87.4,87.52,87.27,87.34,204438.0,74.7369,74.8395,74.6257,74.6856,204438.0
2021-06-22 09:30:00,86.92,87.16,85.89,86.35,71772.0,74.3264,74.5316,73.4456,73.839,71772.0
2021-06-22 09:40:00,86.4,87.2,86.25,87.1,30253.0,73.8818,74.5658,73.7535,74.4803,30253.0
2021-06-22 09:50:00,87.04,87.11,86.75,87.04,78823.0,74.429,74.4889,74.181,74.429,78823.0
2021-06-22 10:00:00,87.02,87.2,86.74,87.01,34120.0,74.4119,74.5658,74.1725,74.4034,34120.0
2021-06-22 10:10:00,87.07,87.39,87.03,87.08,25251.0,74.4547,74.7283,74.4205,74.4632,25251.0
2021-06-22 10:20:00,87.02,87.19,86.95,87.08,26235.0,74.4119,74.5573,74.3521,74.4632,26235.0
2021-06-22 10:30:00,87.12,87.12,86.86,86.95,12090.0,74.4974,74.4974,74.2751,74.3521,12090.0
2021-06-22 10:40:00,86.94,87.46,86.94,87.45,14612.0,74.3435,74.7882,74.3435,74.7796,14612.0
2021-06-22 10:50:00,87.42,87.62,87.35,87.57,16120.0,74.754,74.925,74.6941,74.8822,16120.0
2021-06-22 11:00:00,87.54,87.83,87.48,87.79,28903.0,74.8566,75.1046,74.8053,75.0704,28903.0
2021-06-22 11:10:00,87.79,88.06,87.75,87.97,24136.0,75.0704,75.3012,75.0362,75.2243,24136.0
2021-06-22 11:20:00,87.98,88.16,87.71,87.9,76378.0,75.2328,75.3868,75.002,75.1644,76378.0
2021-06-22 11:30:00,87.9,87.93,87.45,87.45,16350.0,75.1644,75.1901,74.7796,74.7796,16350.0
2021-06-22 11:40:00,87.45,87.6,87.45,87.53,16584.0,74.7796,74.9079,74.7796,74.848,16584.0
2021-06-22 11:50:00,87.53,87.72,87.51,87.64,15119.0,74.848,75.0105,74.8309,74.9421,15119.0
2021-06-22 12:00:00,87.67,87.89,87.6,87.61,23019.0,74.9677,75.1559,74.9079,74.9164,23019.0
2021-06-22 12:10:00,87.57,87.6,87.43,87.6,19447.0,74.8822,74.9079,74.7625,74.9079,19447.0
2021-06-22 12:20:00,87.59,87.6,87.46,87.51,30756.0,74.8993,74.9079,74.7882,74.8309,30756.0
2021-06-22 12:30:00,87.48,87.64,87.44,87.63,39307.0,74.8053,74.9421,74.7711,74.9335,39307.0
2021-06-22 12:40:00,87.62,87.79,87.58,87.69,49387.0,74.925,75.0704,74.8908,74.9848,49387.0
2021-06-22 12:50:00,87.68,87.82,87.65,87.74,33558.0,74.9763,75.096,74.9506,75.0276,33558.0
2021-06-22 13:00:00,87.76,87.99,87.76,87.91,32747.0,75.0447,75.2414,75.0447,75.173,32747.0
2021-06-22 13:10:00,87.92,87.96,87.73,87.75,39266.0,75.1815,75.2157,75.0191,75.0362,39266.0
2021-06-22 13:20:00,87.74,87.9,87.66,87.87,35624.0,75.0276,75.1644,74.9592,75.1388,35624.0
2021-06-22 13:30:00,87.86,87.91,87.76,87.76,30896.0,75.1302,75.173,75.0447,75.0447,30896.0
2021-06-22 13:40:00,87.77,87.79,87.64,87.7,41661.0,75.0533,75.0704,74.9421,74.9934,41661.0
2021-06-22 13:50:00,87.69,87.85,87.65,87.8,45336.0,74.9848,75.1217,74.9506,75.0789,45336.0
2021-06-22 14:00:00,87.8,87.88,87.69,87.73,52012.0,75.0789,75.1473,74.9848,75.0191,52012.0
2021-06-22 14:10:00,87.7,87.88,87.64,87.84,40261.0,74.9934,75.1473,74.9421,75.1131,40261.0
2021-06-22 14:20:00,87.84,88.08,87.8,88.06,48923.0,75.1131,75.3183,75.0789,75.3012,48923.0
2021-06-22 14:30:00,88.04,88.21,87.96,88.19,57172.0,75.2841,75.4295,75.2157,75.4124,57172.0
2021-06-22 14:40:00,88.17,88.27,88.08,88.15,50374.0,75.3953,75.4808,75.3183,75.3782,50374.0
2021-06-22 14:50:00,88.15,88.32,88.12,88.23,59854.0,75.3782,75.5236,75.3525,75.4466,59854.0
2021-06-22 15:00:00,88.23,88.39,88.21,88.37,63702.0,75.4466,75.5834,75.4295,75.5663,63702.0
2021-06-22 15:10:00,88.36,88.46,88.28,88.4,51880.0,75.5578,75.6433,75.4894,75.592,51880.0
2021-06-22 15:20:00,88.38,88.49,88.25,88.4,67279.0,75.5749,75.6689,75.4637,75.592,67279.0
2021-06-22 15:30:00,88.4,88.45,88.13,88.17,79164.0,75.592,75.6347,75.3611,75.3953,79164.0
2021-06-22 15:40:00,88.2,88.27,88.05,88.08,80957.0,75.421,75.4808,75.2927,75.3183,80957.0
2021-06-22 15:50:00,88.01,88.19,87.96,87.96,226297.0,75.2585,75.4124,75.2157,75.2157,226297.0
2021-06-23 09:30:00,88.61,89.28,88.42,89.24,80823.0,75.7716,76.3445,75.6091,76.3103,80823.0
2021-06-23 09:40:00,89.28,89.83,89.15,89.43,139249.0,76.3445,76.8148,76.2333,76.4727,139249.0
2021-06-23 09:50:00,89.45,89.71,89.25,89.34,54645.0,76.4898,76.7122,76.3188,76.3958,54645.0
2021-06-23 10:00:00,89.3,89.49,88.89,89.49,106811.0,76.3616,76.5241,76.011,76.5241,106811.0
2021-06-23 10:10:00,89.51,89.72,89.41,89.67,126335.0,76.5412,76.7207,76.4556,76.678,126335.0
2021-06-23 10:20:00,89.66,89.93,89.59,89.81,99212.0,76.6694,76.9003,76.6096,76.7977,99212.0
2021-06-23 10:30:00,89.85,90.05,89.68,89.9,74349.0,76.8319,77.0029,76.6865,76.8746,74349.0
2021-06-23 10:40:00,89.91,89.91,89.45,89.46,53172.0,76.8832,76.8832,76.4898,76.4984,53172.0
2021-06-23 10:50:00,89.4,89.42,89.23,89.32,42444.0,76.4471,76.4642,76.3017,76.3787,42444.0
2021-06-23 11:00:00,89.3,89.32,89.12,89.27,56072.0,76.3616,76.3787,76.2077,76.3359,56072.0
2021-06-23 11:10:00,89.27,89.41,89.09,89.41,69859.0,76.3359,76.4556,76.182,76.4556,69859.0
2021-06-23 11:20:00,89.37,89.48,89.06,89.07,55195.0,76.4214,76.5155,76.1564,76.1649,55195.0
2021-06-23 11:30:00,89.12,89.15,88.76,88.97,55744.0,76.2077,76.2333,75.8998,76.0794,55744.0
2021-06-23 11:40:00,88.94,89.11,88.9,89.03,45062.0,76.0537,76.1991,76.0195,76.1307,45062.0
2021-06-23 11:50:00,89.02,89.16,88.98,89.1,42971.0,76.1221,76.2419,76.0879,76.1906,42971.0
2021-06-23 12:00:00,89.08,89.26,89.08,89.2,45825.0,76.1735,76.3274,76.1735,76.2761,45825.0
2021-06-23 12:10:00,89.23,89.36,89.08,89.09,46326.0,76.3017,76.4129,76.1735,76.182,46326.0
2021-06-23 12:20:00,89.1,89.36,89.03,89.26,47717.0,76.1906,76.4129,76.1307,76.3274,47717.0
2021-06-23 12:30:00,89.24,89.24,88.79,88.84,43867.0,76.3103,76.3103,75.9255,75.9682,43867.0
2021-06-23 12:40:00,88.75,88.93,88.55,88.61,47179.0,75.8913,76.0452,75.7202,75.7716,47179.0
2021-06-23 12:50:00,88.6,88.79,88.49,88.61,58773.0,75.763,75.9255,75.6689,75.7716,58773.0
2021-06-23 13:00:00,88.62,88.78,88.54,88.72,49361.0,75.7801,75.9169,75.7117,75.8656,49361.0
2021-06-23 13:10:00,88.69,88.78,88.62,88.67,42660.0,75.84,75.9169,75.7801,75.8229,42660.0
2021-06-23 13:20:00,88.66,88.73,88.49,88.58,53136.0,75.8143,75.8742,75.6689,75.7459,53136.0
2021-06-23 13:30:00,88.57,88.84,88.51,88.83,47211.0,75.7373,75.9682,75.686,75.9597,47211.0
2021-06-23 13:40:00,88.83,88.9,88.75,88.85,53116.0,75.9597,76.0195,75.8913,75.9768,53116.0
2021-06-23 13:50:00,88.83,88.97,88.81,88.9,43662.0,75.9597,76.0794,75.9426,76.0195,43662.0
2021-06-23 14:00:00,88.87,88.9,88.69,88.79,49214.0,75.9939,76.0195,75.84,75.9255,49214.0
2021-06-23 14:10:00,88.78,88.81,88.55,88.66,56762.0,75.9169,75.9426,75.7202,75.8143,56762.0
2021-06-23 14:20:00,88.67,88.72,88.54,88.64,42595.0,75.8229,75.8656,75.7117,75.7972,42595.0
2021-06-23 14:30:00,88.62,88.65,88.39,88.51,55211.0,75.7801,75.8058,75.5834,75.686,55211.0
2021-06-23 14:40:00,88.48,88.62,88.41,88.58,51188.0,75.6604,75.7801,75.6005,75.7459,51188.0
2021-06-23 14:50:00,88.56,88.85,88.5,88.79,59451.0,75.7288,75.9768,75.6775,75.9255,59451.0
2021-06-23 15:00:00,88.79,88.85,88.73,88.79,55824.0,75.9255,75.9768,75.8742,75.9255,55824.0
2021-06-23 15:10:00,88.77,88.79,88.52,88.56,54720.0,75.9084,75.9255,75.6946,75.7288,54720.0
2021-06-23 15:20:00,88.57,88.79,88.51,88.75,57072.0,75.7373,75.9255,75.686,75.8913,57072.0
2021-06-23 15:30:00,88.76,88.82,88.59,88.68,76827.0,75.8998,75.9511,75.7544,75.8314,76827.0
2021-06-23 15:40:00,88.69,88.76,88.34,88.4,117953.0,75.84,75.8998,75.5407,75.592,117953.0
2021-06-23 15:50:00,88.43,88.44,88.18,88.26,235591.0,75.6176,75.6262,75.4039,75.4723,235591.0
2021-06-24 09:30:00,88.82,88.94,88.03,88.46,53539.0,75.9511,76.0537,75.2756,75.6433,53539.0
2021-06-24 09:40:00,88.45,88.88,88.4,88.56,43240.0,75.6347,76.0024,75.592,75.7288,43240.0
2021-06-24 09:50:00,88.59,89.01,88.43,88.75,132467.0,75.7544,76.1136,75.6176,75.8913,132467.0
2021-06-24 10:00:00,88.77,88.78,88.47,88.66,66287.0,75.9084,75.9169,75.6518,75.8143,66287.0
2021-06-24 10:10:00,88.67,89.21,88.67,89.2,62210.0,75.8229,76.2846,75.8229,76.2761,62210.0
2021-06-24 10:20:00,89.2,89.27,88.88,89.07,66000.0,76.2761,76.3359,76.0024,76.1649,66000.0
2021-06-24 10:30:00,89.07,89.19,88.96,89.04,54350.0,76.1649,76.2675,76.0708,76.1393,54350.0
2021-06-24 10:40:00,89.09,89.34,89.07,89.14,54778.0,76.182,76.3958,76.1649,76.2248,54778.0
2021-06-24 10:50:00,89.13,89.22,88.96,89.04,48557.0,76.2162,76.2932,76.0708,76.1393,48557.0
2021-06-24 11:00:00,89.05,89.33,89.04,89.3,52607.0,76.1478,76.3872,76.1393,76.3616,52607.0
2021-06-24 11:10:00,89.34,89.47,89.18,89.45,54000.0,76.3958,76.5069,76.259,76.4898,54000.0
2021-06-24 11:20:00,89.43,89.47,89.19,89.29,52456.0,76.4727,76.5069,76.2675,76.353,52456.0
2021-06-24 11:30:00,89.28,89.43,89.25,89.34,47904.0,76.3445,76.4727,76.3188,76.3958,47904.0
2021-06-24 11:40:00,89.35,89.38,89.07,89.08,48888.0,76.4043,76.43,76.1649,76.1735,48888.0
2021-06-24 11:50:00,89.1,89.25,89.06,89.19,51832.0,76.1906,76.3188,76.1564,76.2675,51832.0
2021-06-24 12:00:00,89.2,89.2,89.1,89.13,36165.0,76.2761,76.2761,76.1906,76.2162,36165.0
2021-06-24 12:10:00,89.15,89.26,89.14,89.18,37020.0,76.2333,76.3274,76.2248,76.259,37020.0
2021-06-24 12:20:00,89.19,89.24,89.08,89.23,37573.0,76.2675,76.3103,76.1735,76.3017,37573.0
2021-06-24 12:30:00,89.24,89.31,89.16,89.27,30298.0,76.3103,76.3701,76.2419,76.3359,30298.0
2021-06-24 12:40:00,89.27,89.45,89.26,89.44,44976.0,76.3359,76.4898,76.3274,76.4813,44976.0
2021-06-24 12:50:00,89.44,89.66,89.41,89.63,46666.0,76.4813,76.6694,76.4556,76.6438,46666.0
2021-06-24 13:00:00,89.62,89.69,89.58,89.64,43381.0,76.6352,76.6951,76.601,76.6523,43381.0
2021-06-24 13:10:00,89.61,89.79,89.58,89.77,46819.0,76.6267,76.7806,76.601,76.7635,46819.0
2021-06-24 13:20:00,89.73,89.74,89.56,89.6,46799.0,76.7293,76.7378,76.5839,76.6181,46799.0
2021-06-24 13:30:00,89.59,89.68,89.53,89.66,42653.0,76.6096,76.6865,76.5583,76.6694,42653.0
2021-06-24 13:40:00,89.67,89.69,89.54,89.57,37761.0,76.678,76.6951,76.5668,76.5925,37761.0
2021-06-24 13:50:00,89.58,89.66,89.53,89.6,39434.0,76.601,76.6694,76.5583,76.6181,39434.0
2021-06-24 14:00:00,89.6,89.73,89.56,89.59,41753.0,76.6181,76.7293,76.5839,76.6096,41753.0
2021-06-24 14:10:00,89.61,89.63,89.46,89.54,46813.0,76.6267,76.6438,76.4984,76.5668,46813.0
2021-06-24 14:20:00,89.52,89.68,89.52,89.66,46773.0,76.5497,76.6865,76.5497,76.6694,46773.0
2021-06-24 14:30:00,89.65,89.79,89.65,89.79,35821.0,76.6609,76.7806,76.6609,76.7806,35821.0
2021-06-24 14:40:00,89.77,89.93,89.69,89.85,79922.0,76.7635,76.9003,76.6951,76.8319,79922.0
2021-06-24 14:50:00,89.86,89.95,89.78,89.85,54423.0,76.8404,76.9174,76.772,76.8319,54423.0
2021-06-24 15:00:00,89.84,89.92,89.73,89.77,61044.0,76.8233,76.8918,76.7293,76.7635,61044.0
2021-06-24 15:10:00,89.77,89.87,89.74,89.83,48493.0,76.7635,76.849,76.7378,76.8148,48493.0
2021-06-24 15:20:00,89.82,89.91,89.78,89.83,56291.0,76.8062,76.8832,76.772,76.8148,56291.0
2021-06-24 15:30:00,89.82,89.99,89.77,89.89,83808.0,76.8062,76.9516,76.7635,76.8661,83808.0
2021-06-24 15:40:00,89.9,89.93,89.76,89.9,111047.0,76.8746,76.9003,76.7549,76.8746,111047.0
2021-06-24 15:50:00,89.92,89.92,89.54,89.68,206885.0,76.8918,76.8918,76.5668,76.6865,206885.0
2021-06-25 09:30:00,89.8,89.99,89.28,89.31,55535.0,76.7891,76.9516,76.3445,76.3701,55535.0
2021-06-25 09:40:00,89.35,89.75,89.17,89.71,70305.0,76.4043,76.7464,76.2504,76.7122,70305.0
2021-06-25 09:50:00,89.67,89.85,89.39,89.39,26551.0,76.678,76.8319,76.4385,76.4385,26551.0
2021-06-25 10:00:00,89.42,89.7,89.2,89.7,27803.0,76.4642,76.7036,76.2761,76.7036,27803.0
2021-06-25 10:10:00,89.74,90.25,89.74,90.09,43168.0,76.7378,77.1739,76.7378,77.0371,43168.0
2021-06-25 10:20:00,90.08,90.08,89.37,89.37,25140.0,77.0286,77.0286,76.4214,76.4214,25140.0
2021-06-25 10:30:00,89.38,89.5,89.23,89.26,61165.0,76.43,76.5326,76.3017,76.3274,61165.0
2021-06-25 10:40:00,89.28,89.32,89.08,89.24,33861.0,76.3445,76.3787,76.1735,76.3103,33861.0
2021-06-25 10:50:00,89.25,89.4,89.14,89.23,18845.0,76.3188,76.4471,76.2248,76.3017,18845.0
2021-06-25 11:00:00,89.22,89.4,89.19,89.37,50497.0,76.2932,76.4471,76.2675,76.4214,50497.0
2021-06-25 11:10:00,89.37,89.39,89.17,89.39,23308.0,76.4214,76.4385,76.2504,76.4385,23308.0
2021-06-25 11:20:00,89.39,89.41,89.23,89.29,20363.0,76.4385,76.4556,76.3017,76.353,20363.0
2021-06-25 11:30:00,89.3,89.39,89.2,89.25,21716.0,76.3616,76.4385,76.2761,76.3188,21716.0
2021-06-25 11:40:00,89.25,89.42,89.15,89.25,22156.0,76.3188,76.4642,76.2333,76.3188,22156.0
2021-06-25 11:50:00,89.26,89.26,89.14,89.2,14478.0,76.3274,76.3274,76.2248,76.2761,14478.0
2021-06-25 12:00:00,89.19,89.37,89.16,89.36,42612.0,76.2675,76.4214,76.2419,76.4129,42612.0
2021-06-25 12:10:00,89.37,89.39,89.2,89.25,96246.0,76.4214,76.4385,76.2761,76.3188,96246.0
2021-06-25 12:20:00,89.24,89.32,89.05,89.19,67763.0,76.3103,76.3787,76.1478,76.2675,67763.0
2021-06-25 12:30:00,89.18,89.21,88.92,89.0,61664.0,76.259,76.2846,76.0366,76.105,61664.0
2021-06-25 12:40:00,89.02,89.02,88.85,88.93,72476.0,76.1221,76.1221,75.9768,76.0452,72476.0
2021-06-25 12:50:00,88.94,89.07,88.67,88.83,67137.0,76.0537,76.1649,75.8229,75.9597,67137.0
2021-06-25 13:00:00,88.84,88.96,88.7,88.79,68672.0,75.9682,76.0708,75.8485,75.9255,68672.0
2021-06-25 13:10:00,88.79,88.83,88.63,88.74,64009.0,75.9255,75.9597,75.7887,75.8827,64009.0
2021-06-25 13:20:00,88.73,88.74,88.55,88.65,68745.0,75.8742,75.8827,75.7202,75.8058,68745.0
2021-06-25 13:30:00,88.65,88.79,88.56,88.73,53459.0,75.8058,75.9255,75.7288,75.8742,53459.0
2021-06-25 13:40:00,88.73,88.79,88.67,88.72,47075.0,75.8742,75.9255,75.8229,75.8656,47075.0
2021-06-25 13:50:00,88.73,88.97,88.7,88.95,57636.0,75.8742,76.0794,75.8485,76.0623,57636.0
2021-06-25 14:00:00,88.94,89.2,88.9,89.01,65272.0,76.0537,76.2761,76.0195,76.1136,65272.0
2021-06-25 14:10:00,89.03,89.42,89.03,89.35,70220.0,76.1307,76.4642,76.1307,76.4043,70220.0
2021-06-25 14:20:00,89.36,89.6,89.34,89.6,87922.0,76.4129,76.6181,76.3958,76.6181,87922.0
2021-06-25 14:30:00,89.62,89.69,89.44,89.61,73204.0,76.6352,76.6951,76.4813,76.6267,73204.0
2021-06-25 14:40:00,89.56,89.76,89.55,89.68,89133.0,76.5839,76.7549,76.5754,76.6865,89133.0
2021-06-25 14:50:00,89.7,89.83,89.64,89.76,69260.0,76.7036,76.8148,76.6523,76.7549,69260.0
2021-06-25 15:00:00,89.78,89.87,89.73,89.85,71208.0,76.772,76.849,76.7293,76.8319,71208.0
2021-06-25 15:10:00,89.85,90.03,89.84,89.86,88168.0,76.8319,76.9858,76.8233,76.8404,88168.0
2021-06-25 15:20:00,89.86,89.86,89.61,89.71,102708.0,76.8404,76.8404,76.6267,76.7122,102708.0
2021-06-25 15:30:00,89.71,90.14,89.67,90.07,146548.0,76.7122,77.0799,76.678,77.02,146548.0
2021-06-25 15:40:00,90.08,90.45,90.06,90.38,165896.0,77.0286,77.345,77.0115,77.2851,165896.0
2021-06-25 15:50:00,90.4,90.43,89.64,90.08,520872.0,77.3022,77.3279,76.6523,77.0286,520872.0
2021-06-28 09:30:00,89.67,89.67,88.37,88.37,76982.0,76.678,76.678,75.5663,75.5663,76982.0
2021-06-28 09:40:00,88.34,88.35,86.89,87.06,104508.0,75.5407,75.5492,74.3008,74.4461,104508.0
2021-06-28 09:50:00,87.02,87.6,87.0,87.41,88950.0,74.4119,74.9079,74.3948,74.7454,88950.0
2021-06-28 10:00:00,87.35,87.35,86.4,86.5,97617.0,74.6941,74.6941,73.8818,73.9673,97617.0
2021-06-28 10:10:00,86.44,86.54,86.06,86.34,87943.0,73.916,74.0015,73.591,73.8304,87943.0
2021-06-28 10:20:00,86.32,86.41,86.05,86.24,69095.0,73.8133,73.8903,73.5825,73.7449,69095.0
2021-06-28 10:30:00,86.23,86.23,85.76,85.83,75329.0,73.7364,73.7364,73.3345,73.3943,75329.0
2021-06-28 10:40:00,85.86,86.12,85.72,86.09,94743.0,73.42,73.6423,73.3003,73.6167,94743.0
2021-06-28 10:50:00,86.09,86.64,86.05,86.54,74706.0,73.6167,74.087,73.5825,74.0015,74706.0
2021-06-28 11:00:00,86.54,86.57,86.12,86.39,84292.0,74.0015,74.0271,73.6423,73.8732,84292.0
2021-06-28 11:10:00,86.34,86.58,86.08,86.11,62014.0,73.8304,74.0357,73.6081,73.6338,62014.0
2021-06-28 11:20:00,86.13,86.3,85.92,85.97,74250.0,73.6509,73.7962,73.4713,73.5141,74250.0
2021-06-28 11:30:00,85.99,86.2,85.86,86.17,57535.0,73.5312,73.7107,73.42,73.6851,57535.0
2021-06-28 11:40:00,86.14,86.28,85.9,86.04,86296.0,73.6594,73.7791,73.4542,73.5739,86296.0
2021-06-28 11:50:00,86.04,86.1,85.89,85.92,56564.0,73.5739,73.6252,73.4456,73.4713,56564.0
2021-06-28 12:00:00,85.91,86.03,85.85,85.92,67459.0,73.4627,73.5654,73.4114,73.4713,67459.0
2021-06-28 12:10:00,85.92,86.14,85.8,86.05,62184.0,73.4713,73.6594,73.3687,73.5825,62184.0
2021-06-28 12:20:00,85.99,86.09,85.71,85.72,64683.0,73.5312,73.6167,73.2917,73.3003,64683.0
2021-06-28 12:30:00,85.73,85.77,85.56,85.69,66092.0,73.3088,73.343,73.1635,73.2746,66092.0
2021-06-28 12:40:00,85.68,86.18,85.6,86.06,60530.0,73.2661,73.6936,73.1977,73.591,60530.0
2021-06-28 12:50:00,85.98,86.07,85.77,85.84,56445.0,73.5226,73.5996,73.343,73.4029,56445.0
2021-06-28 13:00:00,85.83,85.83,85.56,85.77,60431.0,73.3943,73.3943,73.1635,73.343,60431.0
2021-06-28 13:10:00,85.8,85.82,85.5,85.52,52617.0,73.3687,73.3858,73.1122,73.1293,52617.0
2021-06-28 13:20:00,85.54,85.55,85.16,85.33,62599.0,73.1464,73.1549,72.8214,72.9668,62599.0
2021-06-28 13:30:00,85.35,85.63,85.25,85.59,54789.0,72.9839,73.2233,72.8984,73.1891,54789.0
2021-06-28 13:40:00,85.6,85.98,85.55,85.93,56252.0,73.1977,73.5226,73.1549,73.4798,56252.0
2021-06-28 13:50:00,85.91,86.0,85.78,85.89,55729.0,73.4627,73.5397,73.3516,73.4456,55729.0
2021-06-28 14:00:00,85.88,86.05,85.79,85.83,50808.0,73.4371,73.5825,73.3601,73.3943,50808.0
2021-06-28 14:10:00,85.82,85.92,85.67,85.72,64180.0,73.3858,73.4713,73.2575,73.3003,64180.0
2021-06-28 14:20:00,85.73,85.92,85.68,85.79,50120.0,73.3088,73.4713,73.2661,73.3601,50120.0
2021-06-28 14:30:00,85.77,85.84,85.6,85.63,44590.0,73.343,73.4029,73.1977,73.2233,44590.0
2021-06-28 14:40:00,85.63,85.67,85.49,85.61,64985.0,73.2233,73.2575,73.1036,73.2062,64985.0
2021-06-28 14:50:00,85.59,85.68,85.41,85.5,61642.0,73.1891,73.2661,73.0352,73.1122,61642.0
2021-06-28 15:00:00,85.51,85.59,85.38,85.49,63636.0,73.1207,73.1891,73.0095,73.1036,63636.0
2021-06-28 15:10:00,85.48,85.53,85.32,85.33,62625.0,73.095,73.1378,72.9582,72.9668,62625.0
2021-06-28 15:20:00,85.32,85.44,85.3,85.33,58959.0,72.9582,73.0608,72.9411,72.9668,58959.0
2021-06-28 15:30:00,85.33,85.4,85.19,85.29,91418.0,72.9668,73.0266,72.8471,72.9326,91418.0
2021-06-28 15:40:00,85.28,85.28,84.98,85.18,135618.0,72.924,72.924,72.6675,72.8385,135618.0
2021-06-28 15:50:00,85.17,85.52,85.14,85.41,238172.0,72.83,73.1293,72.8043,73.0352,238172.0
2021-06-29 09:30:00,86.16,86.58,85.71,85.97,85124.0,73.6765,74.0357,73.2917,73.5141,85124.0
2021-06-29 09:40:00,85.95,86.08,85.5,85.53,43527.0,73.497,73.6081,73.1122,73.1378,43527.0
2021-06-29 09:50:00,85.52,85.58,85.09,85.15,48005.0,73.1293,73.1806,72.7616,72.8129,48005.0
2021-06-29 10:00:00,85.14,85.33,84.86,85.27,58763.0,72.8043,72.9668,72.5649,72.9155,58763.0
2021-06-29 10:10:00,85.27,85.47,84.91,85.4,66563.0,72.9155,73.0865,72.6076,73.0266,66563.0
2021-06-29 10:20:00,85.41,85.76,85.32,85.73,61360.0,73.0352,73.3345,72.9582,73.3088,61360.0
2021-06-29 10:30:00,85.76,85.88,85.61,85.69,70488.0,73.3345,73.4371,73.2062,73.2746,70488.0
2021-06-29 10:40:00,85.68,85.85,85.6,85.82,75525.0,73.2661,73.4114,73.1977,73.3858,75525.0
2021-06-29 10:50:00,85.82,85.84,85.67,85.78,69380.0,73.3858,73.4029,73.2575,73.3516,69380.0
2021-06-29 11:00:00,85.78,85.92,85.71,85.88,42931.0,73.3516,73.4713,73.2917,73.4371,42931.0
2021-06-29 11:10:00,85.85,86.13,85.76,86.13,50612.0,73.4114,73.6509,73.3345,73.6509,50612.0
2021-06-29 11:20:00,86.17,86.27,86.01,86.11,48891.0,73.6851,73.7706,73.5483,73.6338,48891.0
2021-06-29 11:30:00,86.12,86.19,85.79,85.81,55478.0,73.6423,73.7022,73.3601,73.3772,55478.0
2021-06-29 11:40:00,85.82,85.88,85.37,85.38,56568.0,73.3858,73.4371,73.001,73.0095,56568.0
2021-06-29 11:50:00,85.38,85.46,85.26,85.29,68862.0,73.0095,73.0779,72.9069,72.9326,68862.0
2021-06-29 12:00:00,85.27,85.41,85.19,85.28,69080.0,72.9155,73.0352,72.8471,72.924,69080.0
2021-06-29 12:10:00,85.28,85.32,84.97,85.17,77872.0,72.924,72.9582,72.6589,72.83,77872.0
2021-06-29 12:20:00,85.17,85.37,84.84,84.91,62274.0,72.83,73.001,72.5478,72.6076,62274.0
2021-06-29 12:30:00,84.92,85.18,84.86,85.04,74246.0,72.6162,72.8385,72.5649,72.7188,74246.0
2021-06-29 12:40:00,85.04,85.08,84.82,84.88,55486.0,72.7188,72.753,72.5307,72.582,55486.0
2021-06-29 12:50:00,84.86,84.98,84.77,84.95,66021.0,72.5649,72.6675,72.4879,72.6418,66021.0
2021-06-29 13:00:00,84.95,85.07,84.88,85.05,55152.0,72.6418,72.7445,72.582,72.7274,55152.0
2021-06-29 13:10:00,85.03,85.05,84.83,84.93,66206.0,72.7102,72.7274,72.5392,72.6247,66206.0
2021-06-29 13:20:00,84.94,85.12,84.88,85.12,52785.0,72.6333,72.7872,72.582,72.7872,52785.0
2021-06-29 13:30:00,85.11,85.23,85.02,85.08,56265.0,72.7787,72.8813,72.7017,72.753,56265.0
2021-06-29 13:40:00,85.06,85.1,84.93,85.07,55283.0,72.7359,72.7701,72.6247,72.7445,55283.0
2021-06-29 13:50:00,85.06,85.07,84.85,84.85,70298.0,72.7359,72.7445,72.5563,72.5563,70298.0
2021-06-29 14:00:00,84.83,84.93,84.75,84.83,49104.0,72.5392,72.6247,72.4708,72.5392,49104.0
2021-06-29 14:10:00,84.83,84.92,84.77,84.82,50302.0,72.5392,72.6162,72.4879,72.5307,50302.0
2021-06-29 14:20:00,84.83,84.98,84.79,84.93,48983.0,72.5392,72.6675,72.505,72.6247,48983.0
2021-06-29 14:30:00,84.94,85.04,84.79,84.81,44388.0,72.6333,72.7188,72.505,72.5221,44388.0
2021-06-29 14:40:00,84.81,84.84,84.69,84.79,48591.0,72.5221,72.5478,72.4195,72.505,48591.0
2021-06-29 14:50:00,84.79,84.89,84.71,84.88,53089.0,72.505,72.5905,72.4366,72.582,53089.0
2021-06-29 15:00:00,84.87,84.95,84.85,84.92,42537.0,72.5734,72.6418,72.5563,72.6162,42537.0
2021-06-29 15:10:00,84.93,84.99,84.9,84.92,46745.0,72.6247,72.676,72.5991,72.6162,46745.0
2021-06-29 15:20:00,84.93,84.99,84.8,84.84,45837.0,72.6247,72.676,72.5136,72.5478,45837.0
2021-06-29 15:30:00,84.82,84.95,84.8,84.94,67364.0,72.5307,72.6418,72.5136,72.6333,67364.0
2021-06-29 15:40:00,84.91,84.98,84.85,84.88,80294.0,72.6076,72.6675,72.5563,72.582,80294.0
2021-06-29 15:50:00,84.85,85.15,84.85,85.11,252520.0,72.5563,72.8129,72.5563,72.7787,252520.0
2021-06-30 09:30:00,85.53,85.8,85.12,85.16,38524.0,73.1378,73.3687,72.7872,72.8214,38524.0
2021-06-30 09:40:00,85.14,85.43,85.08,85.25,20980.0,72.8043,73.0523,72.753,72.8984,20980.0
2021-06-30 09:50:00,85.25,85.78,85.21,85.76,27430.0,72.8984,73.3516,72.8642,73.3345,27430.0
2021-06-30 10:00:00,85.72,85.92,85.58,85.62,51411.0,73.3003,73.4713,73.1806,73.2148,51411.0
2021-06-30 10:10:00,85.65,85.7,85.39,85.48,73214.0,73.2404,73.2832,73.0181,73.095,73214.0
2021-06-30 10:20:00,85.47,85.65,85.35,85.46,45287.0,73.0865,73.2404,72.9839,73.0779,45287.0
2021-06-30 10:30:00,85.45,85.82,85.31,85.77,96313.0,73.0694,73.3858,72.9497,73.343,96313.0
2021-06-30 10:40:00,85.83,85.87,85.5,85.87,52686.0,73.3943,73.4285,73.1122,73.4285,52686.0
2021-06-30 10:50:00,85.87,85.95,85.3,85.36,49339.0,73.4285,73.497,72.9411,72.9924,49339.0
2021-06-30 11:00:00,85.37,85.41,85.14,85.31,54442.0,73.001,73.0352,72.8043,72.9497,54442.0
2021-06-30 11:10:00,85.32,85.4,85.24,85.33,61313.0,72.9582,73.0266,72.8898,72.9668,61313.0
2021-06-30 11:20:00,85.33,85.37,85.22,85.31,50054.0,72.9668,73.001,72.8727,72.9497,50054.0
2021-06-30 11:30:00,85.33,85.38,85.16,85.31,55560.0,72.9668,73.0095,72.8214,72.9497,55560.0
2021-06-30 11:40:00,85.33,85.41,85.13,85.22,53003.0,72.9668,73.0352,72.7958,72.8727,53003.0
2021-06-30 11:50:00,85.25,85.29,85.13,85.26,63569.0,72.8984,72.9326,72.7958,72.9069,63569.0
2021-06-30 12:00:00,85.28,85.58,85.28,85.51,44003.0,72.924,73.1806,72.924,73.1207,44003.0
2021-06-30 12:10:00,85.51,85.6,85.43,85.48,36960.0,73.1207,73.1977,73.0523,73.095,36960.0
2021-06-30 12:20:00,85.46,85.72,85.45,85.71,41690.0,73.0779,73.3003,73.0694,73.2917,41690.0
2021-06-30 12:30:00,85.72,85.88,85.71,85.88,42047.0,73.3003,73.4371,73.2917,73.4371,42047.0
2021-06-30 12:40:00,85.86,85.86,85.64,85.68,39887.0,73.42,73.42,73.2319,73.2661,39887.0
2021-06-30 12:50:00,85.68,85.68,85.54,85.56,39168.0,73.2661,73.2661,73.1464,73.1635,39168.0
2021-06-30 13:00:00,85.57,85.75,85.55,85.73,41386.0,73.172,73.3259,73.1549,73.3088,41386.0
2021-06-30 13:10:00,85.7,85.83,85.59,85.73,46481.0,73.2832,73.3943,73.1891,73.3088,46481.0
2021-06-30 13:20:00,85.7,85.78,85.57,85.7,38494.0,73.2832,73.3516,73.172,73.2832,38494.0
2021-06-30 13:30:00,85.69,85.75,85.65,85.7,35088.0,73.2746,73.3259,73.2404,73.2832,35088.0
2021-06-30 13:40:00,85.67,85.68,85.5,85.54,32981.0,73.2575,73.2661,73.1122,73.1464,32981.0
2021-06-30 13:50:00,85.56,85.64,85.45,85.54,35346.0,73.1635,73.2319,73.0694,73.1464,35346.0
2021-06-30 14:00:00,85.48,85.48,85.36,85.38,30041.0,73.095,73.095,72.9924,73.0095,30041.0
2021-06-30 14:10:00,85.37,85.58,85.35,85.57,35611.0,73.001,73.1806,72.9839,73.172,35611.0
2021-06-30 14:20:00,85.53,85.78,85.53,85.6,40923.0,73.1378,73.3516,73.1378,73.1977,40923.0
2021-06-30 14:30:00,85.62,85.76,85.62,85.69,40150.0,73.2148,73.3345,73.2148,73.2746,40150.0
2021-06-30 14:40:00,85.7,85.77,85.62,85.73,42156.0,73.2832,73.343,73.2148,73.3088,42156.0
2021-06-30 14:50:00,85.73,85.79,85.65,85.73,47745.0,73.3088,73.3601,73.2404,73.3088,47745.0
2021-06-30 15:00:00,85.71,85.77,85.66,85.69,43134.0,73.2917,73.343,73.249,73.2746,43134.0
2021-06-30 15:10:00,85.67,85.7,85.6,85.67,53778.0,73.2575,73.2832,73.1977,73.2575,53778.0
2021-06-30 15:20:00,85.67,85.77,85.66,85.75,43277.0,73.2575,73.343,73.249,73.3259,43277.0
2021-06-30 15:30:00,85.75,85.82,85.66,85.76,91952.0,73.3259,73.3858,73.249,73.3345,91952.0
2021-06-30 15:40:00,85.75,85.83,85.65,85.65,98654.0,73.3259,73.3943,73.2404,73.2404,98654.0
2021-06-30 15:50:00,85.66,85.92,85.65,85.81,202374.0,73.249,73.4713,73.2404,73.3772,202374.0
2021-07-01 09:30:00,87.59,87.8,86.8,87.04,82678.0,74.8993,75.0789,74.2238,74.429,82678.0
2021-07-01 09:40:00,87.01,87.31,86.36,86.5,49909.0,74.4034,74.6599,73.8475,73.9673,49909.0
2021-07-01 09:50:00,86.49,86.68,86.05,86.54,69172.0,73.9587,74.1212,73.5825,74.0015,69172.0
2021-07-01 10:00:00,86.55,87.34,86.55,87.25,67138.0,74.01,74.6856,74.01,74.6086,67138.0
2021-07-01 10:10:00,87.27,87.85,87.22,87.62,54924.0,74.6257,75.1217,74.5829,74.925,54924.0
2021-07-01 10:20:00,87.65,87.8,87.39,87.56,27825.0,74.9506,75.0789,74.7283,74.8737,27825.0
2021-07-01 10:30:00,87.54,87.55,87.04,87.16,23438.0,74.8566,74.8651,74.429,74.5316,23438.0
2021-07-01 10:40:00,87.15,87.34,87.07,87.24,25366.0,74.5231,74.6856,74.4547,74.6,25366.0
2021-07-01 10:50:00,87.21,87.31,86.92,86.96,12151.0,74.5744,74.6599,74.3264,74.3606,12151.0
2021-07-01 11:00:00,86.98,87.26,86.92,87.21,24700.0,74.3777,74.6171,74.3264,74.5744,24700.0
2021-07-01 11:10:00,87.19,87.21,86.72,86.72,23626.0,74.5573,74.5744,74.1554,74.1554,23626.0
2021-07-01 11:20:00,86.73,86.89,86.61,86.85,48388.0,74.1639,74.3008,74.0613,74.2666,48388.0
2021-07-01 11:30:00,86.82,86.93,86.71,86.78,25378.0,74.2409,74.335,74.1468,74.2067,25378.0
2021-07-01 11:40:00,86.83,86.93,86.69,86.92,12997.0,74.2495,74.335,74.1297,74.3264,12997.0
2021-07-01 11:50:00,86.97,87.04,86.89,86.93,22324.0,74.3692,74.429,74.3008,74.335,22324.0
2021-07-01 12:00:00,86.9,86.92,86.71,86.73,16594.0,74.3093,74.3264,74.1468,74.1639,16594.0
2021-07-01 12:10:00,86.73,86.81,86.58,86.81,40887.0,74.1639,74.2323,74.0357,74.2323,40887.0
2021-07-01 12:20:00,86.79,86.88,86.72,86.88,25307.0,74.2152,74.2922,74.1554,74.2922,25307.0
2021-07-01 12:30:00,86.87,86.97,86.87,86.94,26481.0,74.2837,74.3692,74.2837,74.3435,26481.0
2021-07-01 12:40:00,86.94,87.02,86.91,86.94,24538.0,74.3435,74.4119,74.3179,74.3435,24538.0
2021-07-01 12:50:00,86.95,86.95,86.78,86.8,23016.0,74.3521,74.3521,74.2067,74.2238,23016.0
2021-07-01 13:00:00,86.77,86.95,86.77,86.95,15738.0,74.1981,74.3521,74.1981,74.3521,15738.0
2021-07-01 13:10:00,86.95,87.07,86.85,87.06,20277.0,74.3521,74.4547,74.2666,74.4461,20277.0
2021-07-01 13:20:00,87.06,87.18,86.97,87.16,23389.0,74.4461,74.5487,74.3692,74.5316,23389.0
2021-07-01 13:30:00,87.17,87.18,86.97,86.97,33102.0,74.5402,74.5487,74.3692,74.3692,33102.0
2021-07-01 13:40:00,86.96,87.0,86.62,86.72,137781.0,74.3606,74.3948,74.0699,74.1554,137781.0
2021-07-01 13:50:00,86.7,86.78,86.64,86.71,25814.0,74.1383,74.2067,74.087,74.1468,25814.0
2021-07-01 14:00:00,86.69,86.72,86.48,86.51,22497.0,74.1297,74.1554,73.9502,73.9758,22497.0
2021-07-01 14:10:00,86.51,86.7,86.51,86.66,27359.0,73.9758,74.1383,73.9758,74.1041,27359.0
2021-07-01 14:20:00,86.66,86.9,86.64,86.9,27257.0,74.1041,74.3093,74.087,74.3093,27257.0
2021-07-01 14:30:00,86.91,86.96,86.84,86.87,15380.0,74.3179,74.3606,74.258,74.2837,15380.0
2021-07-01 14:40:00,86.87,86.96,86.84,86.94,21832.0,74.2837,74.3606,74.258,74.3435,21832.0
2021-07-01 14:50:00,86.93,87.0,86.86,86.99,16926.0,74.335,74.3948,74.2751,74.3863,16926.0
2021-07-01 15:00:00,87.0,87.06,86.91,86.97,13641.0,74.3948,74.4461,74.3179,74.3692,13641.0
2021-07-01 15:10:00,86.95,87.01,86.9,87.01,15843.0,74.3521,74.4034,74.3093,74.4034,15843.0
2021-07-01 15:20:00,87.02,87.02,86.86,86.95,25713.0,74.4119,74.4119,74.2751,74.3521,25713.0
2021-07-01 15:30:00,86.94,87.04,86.93,86.99,59124.0,74.3435,74.429,74.335,74.3863,59124.0
2021-07-01 15:40:00,86.98,87.07,86.95,86.99,117399.0,74.3777,74.4547,74.3521,74.3863,117399.0
2021-07-01 15:50:00,87.0,87.12,86.93,87.11,136650.0,74.3948,74.4974,74.335,74.4889,136650.0
2021-07-02 09:30:00,86.78,86.81,86.4,86.65,60052.0,74.2067,74.2323,73.8818,74.0955,60052.0
2021-07-02 09:40:00,86.64,86.72,86.42,86.55,19715.0,74.087,74.1554,73.8989,74.01,19715.0
2021-07-02 09:50:00,86.57,86.91,86.57,86.8,19238.0,74.0271,74.3179,74.0271,74.2238,19238.0
2021-07-02 10:00:00,86.85,86.88,86.52,86.56,10615.0,74.2666,74.2922,73.9844,74.0186,10615.0
2021-07-02 10:10:00,86.51,86.7,86.35,86.67,18239.0,73.9758,74.1383,73.839,74.1126,18239.0
2021-07-02 10:20:00,86.61,86.91,86.46,86.91,11587.0,74.0613,74.3179,73.9331,74.3179,11587.0
2021-07-02 10:30:00,86.91,86.97,86.55,86.68,7656.0,74.3179,74.3692,74.01,74.1212,7656.0
2021-07-02 10:40:00,86.64,87.19,86.63,87.16,25609.0,74.087,74.5573,74.0784,74.5316,25609.0
2021-07-02 10:50:00,87.18,87.38,87.05,87.38,22772.0,74.5487,74.7198,74.4376,74.7198,22772.0
2021-07-02 11:00:00,87.34,87.53,87.32,87.38,50710.0,74.6856,74.848,74.6685,74.7198,50710.0
2021-07-02 11:10:00,87.38,87.59,87.27,87.53,27364.0,74.7198,74.8993,74.6257,74.848,27364.0
2021-07-02 11:20:00,87.54,87.82,87.54,87.81,30062.0,74.8566,75.096,74.8566,75.0875,30062.0
2021-07-02 11:30:00,87.79,87.8,87.63,87.64,33952.0,75.0704,75.0789,74.9335,74.9421,33952.0
2021-07-02 11:40:00,87.66,87.68,87.53,87.59,34450.0,74.9592,74.9763,74.848,74.8993,34450.0
2021-07-02 11:50:00,87.59,87.79,87.47,87.77,35227.0,74.8993,75.0704,74.7967,75.0533,35227.0
2021-07-02 12:00:00,87.75,87.82,87.6,87.65,21897.0,75.0362,75.096,74.9079,74.9506,21897.0
2021-07-02 12:10:00,87.63,87.7,87.6,87.65,17989.0,74.9335,74.9934,74.9079,74.9506,17989.0
2021-07-02 12:20:00,87.62,87.65,87.54,87.59,27017.0,74.925,74.9506,74.8566,74.8993,27017.0
2021-07-02 12:30:00,87.6,87.73,87.56,87.66,21976.0,74.9079,75.0191,74.8737,74.9592,21976.0
2021-07-02 12:40:00,87.67,87.87,87.67,87.86,23610.0,74.9677,75.1388,74.9677,75.1302,23610.0
2021-07-02 12:50:00,87.86,87.95,87.78,87.89,29769.0,75.1302,75.2072,75.0618,75.1559,29769.0
2021-07-02 13:00:00,87.89,88.04,87.88,87.92,51567.0,75.1559,75.2841,75.1473,75.1815,51567.0
2021-07-02 13:10:00,87.93,87.98,87.86,87.94,19034.0,75.1901,75.2328,75.1302,75.1986,19034.0
2021-07-02 13:20:00,87.96,87.96,87.89,87.94,13746.0,75.2157,75.2157,75.1559,75.1986,13746.0
2021-07-02 13:30:00,87.94,88.05,87.91,88.02,30507.0,75.1986,75.2927,75.173,75.267,30507.0
2021-07-02 13:40:00,88.03,88.06,87.92,88.02,13059.0,75.2756,75.3012,75.1815,75.267,13059.0
2021-07-02 13:50:00,88.04,88.04,87.89,87.95,13010.0,75.2841,75.2841,75.1559,75.2072,13010.0
2021-07-02 14:00:00,87.94,88.05,87.92,87.98,18345.0,75.1986,75.2927,75.1815,75.2328,18345.0
2021-07-02 14:10:00,87.98,88.17,87.98,88.12,13642.0,75.2328,75.3953,75.2328,75.3525,13642.0
2021-07-02 14:20:00,88.15,88.29,88.09,88.22,32668.0,75.3782,75.4979,75.3269,75.4381,32668.0
2021-07-02 14:30:00,88.19,88.25,88.11,88.16,26627.0,75.4124,75.4637,75.344,75.3868,26627.0
2021-07-02 14:40:00,88.15,88.3,88.11,88.29,32770.0,75.3782,75.5065,75.344,75.4979,32770.0
2021-07-02 14:50:00,88.29,88.3,88.15,88.15,19375.0,75.4979,75.5065,75.3782,75.3782,19375.0
2021-07-02 15:00:00,88.17,88.43,88.17,88.42,29063.0,75.3953,75.6176,75.3953,75.6091,29063.0
2021-07-02 15:10:00,88.41,88.66,88.41,88.59,55829.0,75.6005,75.8143,75.6005,75.7544,55829.0
2021-07-02 15:20:00,88.6,88.66,88.39,88.52,41328.0,75.763,75.8143,75.5834,75.6946,41328.0
2021-07-02 15:30:00,88.52,88.54,88.19,88.19,44318.0,75.6946,75.7117,75.4124,75.4124,44318.0
2021-07-02 15:40:00,88.2,88.22,87.91,87.99,118326.0,75.421,75.4381,75.173,75.2414,118326.0
2021-07-02 15:50:00,87.99,88.08,87.82,87.89,219220.0,75.2414,75.3183,75.096,75.1559,219220.0
2021-07-06 09:30:00,88.0,88.0,86.09,86.15,106259.0,75.2499,75.2499,73.6167,73.668,106259.0
2021-07-06 09:40:00,86.09,86.82,85.85,86.82,66448.0,73.6167,74.2409,73.4114,74.2409,66448.0
2021-07-06 09:50:00,86.88,87.2,86.7,86.89,45776.0,74.2922,74.5658,74.1383,74.3008,45776.0
2021-07-06 10:00:00,86.88,86.89,86.11,86.36,66098.0,74.2922,74.3008,73.6338,73.8475,66098.0
2021-07-06 10:10:00,86.38,86.38,85.95,86.07,58152.0,73.8647,73.8647,73.497,73.5996,58152.0
2021-07-06 10:20:00,86.02,86.05,85.77,85.96,48327.0,73.5568,73.5825,73.343,73.5055,48327.0
2021-07-06 10:30:00,85.9,86.08,85.61,86.03,76666.0,73.4542,73.6081,73.2062,73.5654,76666.0
2021-07-06 10:40:00,86.01,86.01,85.46,85.52,79955.0,73.5483,73.5483,73.0779,73.1293,79955.0
2021-07-06 10:50:00,85.5,85.62,85.31,85.37,74872.0,73.1122,73.2148,72.9497,73.001,74872.0
2021-07-06 11:00:00,85.4,85.54,84.85,84.92,142200.0,73.0266,73.1464,72.5563,72.6162,142200.0
2021-07-06 11:10:00,84.86,85.31,84.78,85.17,87283.0,72.5649,72.9497,72.4965,72.83,87283.0
2021-07-06 11:20:00,85.14,85.14,84.8,85.0,283533.0,72.8043,72.8043,72.5136,72.6846,283533.0
2021-07-06 11:30:00,85.0,85.0,84.84,84.85,112834.0,72.6846,72.6846,72.5478,72.5563,112834.0
2021-07-06 11:40:00,84.84,84.87,84.56,84.72,245822.0,72.5478,72.5734,72.3083,72.4452,245822.0
2021-07-06 11:50:00,84.71,84.71,84.38,84.63,226532.0,72.4366,72.4366,72.1544,72.3682,226532.0
2021-07-06 12:00:00,84.62,84.73,84.41,84.47,145467.0,72.3597,72.4537,72.1801,72.2314,145467.0
2021-07-06 12:10:00,84.47,84.78,84.45,84.54,103765.0,72.2314,72.4965,72.2143,72.2912,103765.0
2021-07-06 12:20:00,84.52,84.55,84.35,84.45,162064.0,72.2741,72.2998,72.1288,72.2143,162064.0
2021-07-06 12:30:00,84.42,84.42,84.07,84.31,177047.0,72.1886,72.1886,71.8893,72.0946,177047.0
2021-07-06 12:40:00,84.32,84.38,84.14,84.27,104917.0,72.1031,72.1544,71.9492,72.0604,104917.0
2021-07-06 12:50:00,84.26,84.37,84.1,84.25,81270.0,72.0518,72.1459,71.915,72.0433,81270.0
2021-07-06 13:00:00,84.24,84.57,84.22,84.28,79762.0,72.0347,72.3169,72.0176,72.0689,79762.0
2021-07-06 13:10:00,84.29,84.45,84.17,84.42,76623.0,72.0775,72.2143,71.9749,72.1886,76623.0
2021-07-06 13:20:00,84.4,84.65,84.35,84.55,84894.0,72.1715,72.3853,72.1288,72.2998,84894.0
2021-07-06 13:30:00,84.55,84.65,84.41,84.56,74598.0,72.2998,72.3853,72.1801,72.3083,74598.0
2021-07-06 13:40:00,84.57,84.66,84.51,84.55,102747.0,72.3169,72.3939,72.2656,72.2998,102747.0
2021-07-06 13:50:00,84.54,84.7,84.51,84.6,107738.0,72.2912,72.4281,72.2656,72.3425,107738.0
2021-07-06 14:00:00,84.59,84.6,84.25,84.33,199081.0,72.334,72.3425,72.0433,72.1117,199081.0
2021-07-06 14:10:00,84.32,84.34,84.03,84.09,252022.0,72.1031,72.1202,71.8551,71.9064,252022.0
2021-07-06 14:20:00,84.1,84.3,84.08,84.17,143894.0,71.915,72.086,71.8979,71.9749,143894.0
2021-07-06 14:30:00,84.17,84.47,84.16,84.27,106844.0,71.9749,72.2314,71.9663,72.0604,106844.0
2021-07-06 14:40:00,84.26,84.45,84.22,84.28,117941.0,72.0518,72.2143,72.0176,72.0689,117941.0
2021-07-06 14:50:00,84.29,84.33,84.14,84.21,67790.0,72.0775,72.1117,71.9492,72.0091,67790.0
2021-07-06 15:00:00,84.22,84.6,84.22,84.49,93885.0,72.0176,72.3425,72.0176,72.2485,93885.0
2021-07-06 15:10:00,84.49,84.56,84.37,84.47,87034.0,72.2485,72.3083,72.1459,72.2314,87034.0
2021-07-06 15:20:00,84.46,84.54,84.31,84.39,94980.0,72.2228,72.2912,72.0946,72.163,94980.0
2021-07-06 15:30:00,84.39,84.5,84.3,84.43,139534.0,72.163,72.257,72.086,72.1972,139534.0
2021-07-06 15:40:00,84.42,84.5,84.35,84.5,158528.0,72.1886,72.257,72.1288,72.257,158528.0
2021-07-06 15:50:00,84.44,84.65,84.35,84.46,358854.0,72.2057,72.3853,72.1288,72.2228,358854.0
2021-07-07 09:30:00,83.41,84.42,83.33,83.5,132601.0,71.325,72.1886,71.2566,71.4019,132601.0
2021-07-07 09:40:00,83.52,83.69,82.68,82.83,101043.0,71.419,71.5644,70.7007,70.829,101043.0
2021-07-07 09:50:00,82.78,82.89,82.11,82.53,138919.0,70.7862,70.8803,70.2133,70.5725,138919.0
2021-07-07 10:00:00,82.47,82.61,81.7,81.9,142422.0,70.5212,70.6409,69.8627,70.0337,142422.0
2021-07-07 10:10:00,81.96,82.24,81.7,81.78,103082.0,70.0851,70.3245,69.8627,69.9311,103082.0
2021-07-07 10:20:00,81.76,81.96,81.15,81.19,119729.0,69.914,70.0851,69.3924,69.4266,119729.0
2021-07-07 10:30:00,81.19,81.82,81.12,81.46,105575.0,69.4266,69.9653,69.3668,69.6575,105575.0
2021-07-07 10:40:00,81.45,81.7,81.27,81.42,116959.0,69.6489,69.8627,69.495,69.6233,116959.0
2021-07-07 10:50:00,81.4,81.83,81.23,81.77,156272.0,69.6062,69.9739,69.4608,69.9226,156272.0
2021-07-07 11:00:00,81.73,82.37,81.57,81.97,97653.0,69.8884,70.4356,69.7516,70.0936,97653.0
2021-07-07 11:10:00,82.03,82.27,81.97,82.06,88492.0,70.1449,70.3501,70.0936,70.1706,88492.0
2021-07-07 11:20:00,82.09,82.54,82.09,82.37,112971.0,70.1962,70.581,70.1962,70.4356,112971.0
2021-07-07 11:30:00,82.39,82.89,82.37,82.63,107307.0,70.4528,70.8803,70.4356,70.658,107307.0
2021-07-07 11:40:00,82.63,82.72,82.28,82.32,75809.0,70.658,70.7349,70.3587,70.3929,75809.0
2021-07-07 11:50:00,82.32,82.46,81.88,81.92,74880.0,70.3929,70.5126,70.0166,70.0508,74880.0
2021-07-07 12:00:00,81.9,82.06,81.77,82.06,101778.0,70.0337,70.1706,69.9226,70.1706,101778.0
2021-07-07 12:10:00,82.06,82.61,82.06,82.6,95847.0,70.1706,70.6409,70.1706,70.6323,95847.0
2021-07-07 12:20:00,82.6,82.88,82.54,82.84,63042.0,70.6323,70.8718,70.581,70.8376,63042.0
2021-07-07 12:30:00,82.84,83.15,82.82,82.96,120570.0,70.8376,71.1026,70.8204,70.9402,120570.0
2021-07-07 12:40:00,82.97,83.11,82.68,82.79,89328.0,70.9487,71.0684,70.7007,70.7948,89328.0
2021-07-07 12:50:00,82.78,82.78,82.48,82.59,88615.0,70.7862,70.7862,70.5297,70.6238,88615.0
2021-07-07 13:00:00,82.59,82.76,82.49,82.63,70281.0,70.6238,70.7691,70.5383,70.658,70281.0
2021-07-07 13:10:00,82.59,82.66,82.45,82.49,87335.0,70.6238,70.6836,70.5041,70.5383,87335.0
2021-07-07 13:20:00,82.51,82.52,82.29,82.34,68322.0,70.5554,70.5639,70.3672,70.41,68322.0
2021-07-07 13:30:00,82.33,82.57,82.33,82.56,83951.0,70.4014,70.6067,70.4014,70.5981,83951.0
2021-07-07 13:40:00,82.6,82.75,82.52,82.63,74502.0,70.6323,70.7606,70.5639,70.658,74502.0
2021-07-07 13:50:00,82.64,82.65,82.35,82.35,71522.0,70.6665,70.6751,70.4185,70.4185,71522.0
2021-07-07 14:00:00,82.34,83.02,82.34,82.84,99338.0,70.41,70.9915,70.41,70.8376,99338.0
2021-07-07 14:10:00,82.87,82.9,82.6,82.8,83713.0,70.8632,70.8889,70.6323,70.8033,83713.0
2021-07-07 14:20:00,82.83,82.83,82.61,82.62,81262.0,70.829,70.829,70.6409,70.6494,81262.0
2021-07-07 14:30:00,82.61,82.66,82.42,82.51,90181.0,70.6409,70.6836,70.4784,70.5554,90181.0
2021-07-07 14:40:00,82.51,82.81,82.48,82.81,70189.0,70.5554,70.8119,70.5297,70.8119,70189.0
2021-07-07 14:50:00,82.78,82.93,82.72,82.79,76959.0,70.7862,70.9145,70.7349,70.7948,76959.0
2021-07-07 15:00:00,82.78,82.94,82.78,82.91,82701.0,70.7862,70.9231,70.7862,70.8974,82701.0
2021-07-07 15:10:00,82.9,83.09,82.9,82.98,68163.0,70.8889,71.0513,70.8889,70.9573,68163.0
2021-07-07 15:20:00,82.96,83.08,82.88,82.88,88055.0,70.9402,71.0428,70.8718,70.8718,88055.0
2021-07-07 15:30:00,82.89,82.9,82.58,82.72,110713.0,70.8803,70.8889,70.6152,70.7349,110713.0
2021-07-07 15:40:00,82.72,82.75,82.6,82.68,114791.0,70.7349,70.7606,70.6323,70.7007,114791.0
2021-07-07 15:50:00,82.64,82.72,82.45,82.55,234286.0,70.6665,70.7349,70.5041,70.5896,234286.0
2021-07-08 09:30:00,80.38,81.38,79.89,80.03,147335.0,68.734,69.5891,68.315,68.4347,147335.0
2021-07-08 09:40:00,80.02,80.57,79.8,80.57,65893.0,68.4261,68.8964,68.238,68.8964,65893.0
2021-07-08 09:50:00,80.53,80.62,79.97,80.11,46781.0,68.8622,68.9392,68.3834,68.5031,46781.0
2021-07-08 10:00:00,80.05,80.72,79.73,80.43,96622.0,68.4518,69.0247,68.1781,68.7767,96622.0
2021-07-08 10:10:00,80.38,80.56,79.8,79.99,50433.0,68.734,68.8879,68.238,68.4005,50433.0
2021-07-08 10:20:00,80.01,80.53,79.82,80.53,45315.0,68.4176,68.8622,68.2551,68.8622,45315.0
2021-07-08 10:30:00,80.52,80.75,80.42,80.47,22360.0,68.8537,69.0504,68.7682,68.8109,22360.0
2021-07-08 10:40:00,80.54,80.74,80.41,80.61,23598.0,68.8708,69.0418,68.7596,68.9306,23598.0
2021-07-08 10:50:00,80.65,81.01,80.62,80.92,37684.0,68.9649,69.2727,68.9392,69.1957,37684.0
2021-07-08 11:00:00,80.92,81.84,80.92,81.77,64060.0,69.1957,69.9824,69.1957,69.9226,64060.0
2021-07-08 11:10:00,81.76,81.97,81.31,81.45,96785.0,69.914,70.0936,69.5292,69.6489,96785.0
2021-07-08 11:20:00,81.42,81.53,81.12,81.24,44036.0,69.6233,69.7174,69.3668,69.4694,44036.0
2021-07-08 11:30:00,81.25,81.57,81.1,81.55,34645.0,69.4779,69.7516,69.3497,69.7345,34645.0
2021-07-08 11:40:00,81.54,81.93,81.53,81.93,48884.0,69.7259,70.0594,69.7174,70.0594,48884.0
2021-07-08 11:50:00,81.91,82.16,81.84,82.08,55300.0,70.0423,70.2561,69.9824,70.1877,55300.0
2021-07-08 12:00:00,82.11,82.17,82.02,82.05,26285.0,70.2133,70.2646,70.1364,70.162,26285.0
2021-07-08 12:10:00,81.94,82.0,81.75,81.8,14681.0,70.0679,70.1193,69.9055,69.9482,14681.0
2021-07-08 12:20:00,81.81,81.9,81.64,81.81,13914.0,69.9568,70.0337,69.8114,69.9568,13914.0
2021-07-08 12:30:00,81.8,81.87,81.64,81.8,17038.0,69.9482,70.0081,69.8114,69.9482,17038.0
2021-07-08 12:40:00,81.81,81.94,81.77,81.94,10333.0,69.9568,70.0679,69.9226,70.0679,10333.0
2021-07-08 12:50:00,81.96,81.96,81.74,81.81,9703.0,70.0851,70.0851,69.8969,69.9568,9703.0
2021-07-08 13:00:00,81.83,81.83,81.46,81.5,31310.0,69.9739,69.9739,69.6575,69.6917,31310.0
2021-07-08 13:10:00,81.43,81.43,81.26,81.35,25636.0,69.6318,69.6318,69.4865,69.5634,25636.0
2021-07-08 13:20:00,81.33,81.33,81.14,81.32,16660.0,69.5463,69.5463,69.3839,69.5378,16660.0
2021-07-08 13:30:00,81.31,81.31,81.08,81.28,13328.0,69.5292,69.5292,69.3326,69.5036,13328.0
2021-07-08 13:40:00,81.31,81.32,81.1,81.1,10545.0,69.5292,69.5378,69.3497,69.3497,10545.0
2021-07-08 13:50:00,81.06,81.18,81.02,81.14,12706.0,69.3154,69.4181,69.2812,69.3839,12706.0
2021-07-08 14:00:00,81.14,81.2,80.99,81.01,18666.0,69.3839,69.4352,69.2556,69.2727,18666.0
2021-07-08 14:10:00,81.01,81.19,80.88,80.94,14583.0,69.2727,69.4266,69.1615,69.2128,14583.0
2021-07-08 14:20:00,80.91,80.98,80.71,80.71,25539.0,69.1872,69.247,69.0162,69.0162,25539.0
2021-07-08 14:30:00,80.69,80.79,80.61,80.69,20818.0,68.9991,69.0846,68.9306,68.9991,20818.0
2021-07-08 14:40:00,80.69,80.7,80.49,80.55,29757.0,68.9991,69.0076,68.828,68.8793,29757.0
2021-07-08 14:50:00,80.58,80.61,80.41,80.43,24533.0,68.905,68.9306,68.7596,68.7767,24533.0
2021-07-08 15:00:00,80.47,80.57,80.41,80.47,28297.0,68.8109,68.8964,68.7596,68.8109,28297.0
2021-07-08 15:10:00,80.49,80.55,80.26,80.39,28201.0,68.828,68.8793,68.6314,68.7425,28201.0
2021-07-08 15:20:00,80.42,80.7,80.38,80.68,30978.0,68.7682,69.0076,68.734,68.9905,30978.0
2021-07-08 15:30:00,80.68,80.77,80.57,80.59,39160.0,68.9905,69.0675,68.8964,68.9135,39160.0
2021-07-08 15:40:00,80.59,80.65,80.38,80.44,57970.0,68.9135,68.9649,68.734,68.7853,57970.0
2021-07-08 15:50:00,80.44,80.8,80.4,80.79,187024.0,68.7853,69.0931,68.7511,69.0846,187024.0
2021-07-09 09:30:00,81.79,82.15,80.72,81.08,74839.0,69.9397,70.2475,69.0247,69.3326,74839.0
2021-07-09 09:40:00,81.21,81.79,81.21,81.59,24752.0,69.4437,69.9397,69.4437,69.7687,24752.0
2021-07-09 09:50:00,81.6,82.01,81.6,81.7,21094.0,69.7772,70.1278,69.7772,69.8627,21094.0
2021-07-09 10:00:00,81.81,82.08,81.75,81.96,20939.0,69.9568,70.1877,69.9055,70.0851,20939.0
2021-07-09 10:10:00,81.93,82.06,81.75,82.04,17917.0,70.0594,70.1706,69.9055,70.1535,17917.0
2021-07-09 10:20:00,82.04,82.14,81.95,82.11,34114.0,70.1535,70.239,70.0765,70.2133,34114.0
2021-07-09 10:30:00,82.17,82.4,82.08,82.29,21331.0,70.2646,70.4613,70.1877,70.3672,21331.0
2021-07-09 10:40:00,82.32,82.39,81.91,81.96,24512.0,70.3929,70.4528,70.0423,70.0851,24512.0
2021-07-09 10:50:00,81.99,82.01,81.67,81.92,41483.0,70.1107,70.1278,69.8371,70.0508,41483.0
2021-07-09 11:00:00,81.94,82.35,81.8,82.26,40135.0,70.0679,70.4185,69.9482,70.3416,40135.0
2021-07-09 11:10:00,82.28,82.29,82.04,82.13,16951.0,70.3587,70.3672,70.1535,70.2304,16951.0
2021-07-09 11:20:00,82.09,82.23,82.02,82.11,19548.0,70.1962,70.3159,70.1364,70.2133,19548.0
2021-07-09 11:30:00,82.12,82.54,82.12,82.54,81904.0,70.2219,70.581,70.2219,70.581,81904.0
2021-07-09 11:40:00,82.56,82.6,82.48,82.53,48155.0,70.5981,70.6323,70.5297,70.5725,48155.0
2021-07-09 11:50:00,82.54,82.59,82.39,82.44,26867.0,70.581,70.6238,70.4528,70.4955,26867.0
2021-07-09 12:00:00,82.47,82.52,82.27,82.5,41874.0,70.5212,70.5639,70.3501,70.5468,41874.0
2021-07-09 12:10:00,82.49,82.51,82.41,82.48,32186.0,70.5383,70.5554,70.4699,70.5297,32186.0
2021-07-09 12:20:00,82.48,82.54,82.3,82.38,17993.0,70.5297,70.581,70.3758,70.4442,17993.0
2021-07-09 12:30:00,82.34,82.42,82.23,82.32,35480.0,70.41,70.4784,70.3159,70.3929,35480.0
2021-07-09 12:40:00,82.32,82.53,82.31,82.5,19031.0,70.3929,70.5725,70.3843,70.5468,19031.0
2021-07-09 12:50:00,82.51,82.6,82.42,82.6,24085.0,70.5554,70.6323,70.4784,70.6323,24085.0
2021-07-09 13:00:00,82.6,82.76,82.56,82.61,34245.0,70.6323,70.7691,70.5981,70.6409,34245.0
2021-07-09 13:10:00,82.59,82.71,82.5,82.69,30891.0,70.6238,70.7264,70.5468,70.7093,30891.0
2021-07-09 13:20:00,82.67,82.7,82.59,82.59,13476.0,70.6922,70.7178,70.6238,70.6238,13476.0
2021-07-09 13:30:00,82.6,82.61,82.28,82.28,14821.0,70.6323,70.6409,70.3587,70.3587,14821.0
2021-07-09 13:40:00,82.31,82.46,82.29,82.44,16309.0,70.3843,70.5126,70.3672,70.4955,16309.0
2021-07-09 13:50:00,82.43,82.55,82.4,82.49,14300.0,70.487,70.5896,70.4613,70.5383,14300.0
2021-07-09 14:00:00,82.5,82.52,82.42,82.49,10311.0,70.5468,70.5639,70.4784,70.5383,10311.0
2021-07-09 14:10:00,82.48,82.64,82.48,82.64,15255.0,70.5297,70.6665,70.5297,70.6665,15255.0
2021-07-09 14:20:00,82.61,82.69,82.5,82.63,18875.0,70.6409,70.7093,70.5468,70.658,18875.0
2021-07-09 14:30:00,82.64,82.68,82.55,82.67,13695.0,70.6665,70.7007,70.5896,70.6922,13695.0
2021-07-09 14:40:00,82.69,82.75,82.61,82.73,16172.0,70.7093,70.7606,70.6409,70.7435,16172.0
2021-07-09 14:50:00,82.72,82.74,82.64,82.72,20155.0,70.7349,70.752,70.6665,70.7349,20155.0
2021-07-09 15:00:00,82.68,82.78,82.66,82.75,22057.0,70.7007,70.7862,70.6836,70.7606,22057.0
2021-07-09 15:10:00,82.72,82.83,82.7,82.8,18288.0,70.7349,70.829,70.7178,70.8033,18288.0
2021-07-09 15:20:00,82.79,82.83,82.65,82.68,20042.0,70.7948,70.829,70.6751,70.7007,20042.0
2021-07-09 15:30:00,82.66,82.76,82.62,82.73,48592.0,70.6836,70.7691,70.6494,70.7435,48592.0
2021-07-09 15:40:00,82.73,82.74,82.5,82.55,47095.0,70.7435,70.752,70.5468,70.5896,47095.0
2021-07-09 15:50:00,82.57,82.74,82.53,82.7,190357.0,70.6067,70.752,70.5725,70.7178,190357.0
2021-07-12 09:30:00,81.4,81.98,81.0,81.84,87090.0,69.6062,70.1022,69.2641,69.9824,87090.0
2021-07-12 09:40:00,81.84,82.66,81.66,82.49,72192.0,69.9824,70.6836,69.8285,70.5383,72192.0
2021-07-12 09:50:00,82.51,82.63,82.31,82.5,50907.0,70.5554,70.658,70.3843,70.5468,50907.0
2021-07-12 10:00:00,82.5,83.14,82.49,82.82,98399.0,70.5468,71.0941,70.5383,70.8204,98399.0
2021-07-12 10:10:00,82.77,83.05,82.53,82.96,69736.0,70.7777,71.0171,70.5725,70.9402,69736.0
2021-07-12 10:20:00,82.93,83.0,82.74,82.83,54644.0,70.9145,70.9744,70.752,70.829,54644.0
2021-07-12 10:30:00,82.79,83.18,82.62,82.74,47015.0,70.7948,71.1283,70.6494,70.752,47015.0
2021-07-12 10:40:00,82.71,82.84,82.37,82.4,44155.0,70.7264,70.8376,70.4356,70.4613,44155.0
2021-07-12 10:50:00,82.43,82.57,82.35,82.49,41318.0,70.487,70.6067,70.4185,70.5383,41318.0
2021-07-12 11:00:00,82.51,82.59,82.29,82.3,49184.0,70.5554,70.6238,70.3672,70.3758,49184.0
2021-07-12 11:10:00,82.28,82.48,82.16,82.47,51730.0,70.3587,70.5297,70.2561,70.5212,51730.0
2021-07-12 11:20:00,82.45,82.66,82.43,82.66,42343.0,70.5041,70.6836,70.487,70.6836,42343.0
2021-07-12 11:30:00,82.67,82.68,82.34,82.49,53377.0,70.6922,70.7007,70.41,70.5383,53377.0
2021-07-12 11:40:00,82.5,82.6,82.38,82.51,39144.0,70.5468,70.6323,70.4442,70.5554,39144.0
2021-07-12 11:50:00,82.49,82.64,82.41,82.64,34885.0,70.5383,70.6665,70.4699,70.6665,34885.0
2021-07-12 12:00:00,82.62,82.62,82.28,82.28,41727.0,70.6494,70.6494,70.3587,70.3587,41727.0
2021-07-12 12:10:00,82.25,82.46,82.24,82.42,46747.0,70.333,70.5126,70.3245,70.4784,46747.0
2021-07-12 12:20:00,82.4,82.42,82.11,82.13,34529.0,70.4613,70.4784,70.2133,70.2304,34529.0
2021-07-12 12:30:00,82.11,82.39,82.11,82.31,45870.0,70.2133,70.4528,70.2133,70.3843,45870.0
2021-07-12 12:40:00,82.33,82.35,82.2,82.24,32073.0,70.4014,70.4185,70.2903,70.3245,32073.0
2021-07-12 12:50:00,82.21,82.25,82.1,82.21,47916.0,70.2988,70.333,70.2048,70.2988,47916.0
2021-07-12 13:00:00,82.21,82.63,82.2,82.51,117785.0,70.2988,70.658,70.2903,70.5554,117785.0
2021-07-12 13:10:00,82.51,82.7,82.43,82.44,57509.0,70.5554,70.7178,70.487,70.4955,57509.0
2021-07-12 13:20:00,82.44,82.62,82.39,82.58,47837.0,70.4955,70.6494,70.4528,70.6152,47837.0
2021-07-12 13:30:00,82.57,82.69,82.54,82.61,47480.0,70.6067,70.7093,70.581,70.6409,47480.0
2021-07-12 13:40:00,82.6,82.68,82.52,82.53,39049.0,70.6323,70.7007,70.5639,70.5725,39049.0
2021-07-12 13:50:00,82.53,82.54,82.32,82.43,52290.0,70.5725,70.581,70.3929,70.487,52290.0
2021-07-12 14:00:00,82.39,82.49,82.31,82.38,40838.0,70.4528,70.5383,70.3843,70.4442,40838.0
2021-07-12 14:10:00,82.37,82.5,82.33,82.47,44425.0,70.4356,70.5468,70.4014,70.5212,44425.0
2021-07-12 14:20:00,82.47,82.72,82.47,82.71,37764.0,70.5212,70.7349,70.5212,70.7264,37764.0
2021-07-12 14:30:00,82.68,82.73,82.62,82.69,45167.0,70.7007,70.7435,70.6494,70.7093,45167.0
2021-07-12 14:40:00,82.69,82.78,82.64,82.7,42510.0,70.7093,70.7862,70.6665,70.7178,42510.0
2021-07-12 14:50:00,82.68,82.82,82.67,82.82,42455.0,70.7007,70.8204,70.6922,70.8204,42455.0
2021-07-12 15:00:00,82.79,82.81,82.71,82.77,45560.0,70.7948,70.8119,70.7264,70.7777,45560.0
2021-07-12 15:10:00,82.77,82.92,82.76,82.82,48487.0,70.7777,70.906,70.7691,70.8204,48487.0
2021-07-12 15:20:00,82.81,82.9,82.78,82.89,43329.0,70.8119,70.8889,70.7862,70.8803,43329.0
2021-07-12 15:30:00,82.86,82.86,82.45,82.46,59763.0,70.8547,70.8547,70.5041,70.5126,59763.0
2021-07-12 15:40:00,82.47,82.61,82.44,82.59,66525.0,70.5212,70.6409,70.4955,70.6238,66525.0
2021-07-12 15:50:00,82.64,82.74,82.26,82.4,264580.0,70.6665,70.752,70.3416,70.4613,264580.0
2021-07-13 09:30:00,81.81,82.11,81.29,82.04,61682.0,69.9568,70.2133,69.5121,70.1535,61682.0
2021-07-13 09:40:00,82.12,82.25,81.76,82.0,15498.0,70.2219,70.333,69.914,70.1193,15498.0
2021-07-13 09:50:00,81.91,81.91,81.6,81.61,14473.0,70.0423,70.0423,69.7772,69.7858,14473.0
2021-07-13 10:00:00,81.58,81.58,81.25,81.53,29292.0,69.7601,69.7601,69.4779,69.7174,29292.0
2021-07-13 10:10:00,81.56,81.6,81.28,81.38,21048.0,69.743,69.7772,69.5036,69.5891,21048.0
2021-07-13 10:20:00,81.41,81.48,81.24,81.32,14384.0,69.6147,69.6746,69.4694,69.5378,14384.0
2021-07-13 10:30:00,81.33,81.48,81.28,81.37,12667.0,69.5463,69.6746,69.5036,69.5805,12667.0
2021-07-13 10:40:00,81.3,81.32,81.08,81.16,29024.0,69.5207,69.5378,69.3326,69.401,29024.0
2021-07-13 10:50:00,81.14,81.56,81.1,81.43,35602.0,69.3839,69.743,69.3497,69.6318,35602.0
2021-07-13 11:00:00,81.46,81.58,81.19,81.53,37215.0,69.6575,69.7601,69.4266,69.7174,37215.0
2021-07-13 11:10:00,81.53,81.66,81.46,81.51,45278.0,69.7174,69.8285,69.6575,69.7003,45278.0
2021-07-13 11:20:00,81.5,81.6,81.33,81.42,39917.0,69.6917,69.7772,69.5463,69.6233,39917.0
2021-07-13 11:30:00,81.43,81.59,81.37,81.57,60304.0,69.6318,69.7687,69.5805,69.7516,60304.0
2021-07-13 11:40:00,81.57,81.72,81.57,81.68,47404.0,69.7516,69.8798,69.7516,69.8456,47404.0
2021-07-13 11:50:00,81.68,81.75,81.45,81.58,40668.0,69.8456,69.9055,69.6489,69.7601,40668.0
2021-07-13 12:00:00,81.56,81.75,81.54,81.64,52471.0,69.743,69.9055,69.7259,69.8114,52471.0
2021-07-13 12:10:00,81.66,81.73,81.45,81.45,40373.0,69.8285,69.8884,69.6489,69.6489,40373.0
2021-07-13 12:20:00,81.45,81.59,81.43,81.5,41634.0,69.6489,69.7687,69.6318,69.6917,41634.0
2021-07-13 12:30:00,81.51,81.55,81.42,81.49,51133.0,69.7003,69.7345,69.6233,69.6831,51133.0
2021-07-13 12:40:00,81.5,81.66,81.35,81.46,70000.0,69.6917,69.8285,69.5634,69.6575,70000.0
2021-07-13 12:50:00,81.47,81.6,81.45,81.48,49201.0,69.666,69.7772,69.6489,69.6746,49201.0
2021-07-13 13:00:00,81.47,81.66,81.47,81.49,58625.0,69.666,69.8285,69.666,69.6831,58625.0
2021-07-13 13:10:00,81.48,81.54,81.34,81.35,58388.0,69.6746,69.7259,69.5549,69.5634,58388.0
2021-07-13 13:20:00,81.36,81.73,81.36,81.7,65526.0,69.572,69.8884,69.572,69.8627,65526.0
2021-07-13 13:30:00,81.67,81.79,81.58,81.76,49692.0,69.8371,69.9397,69.7601,69.914,49692.0
2021-07-13 13:40:00,81.74,81.9,81.69,81.87,50896.0,69.8969,70.0337,69.8542,70.0081,50896.0
2021-07-13 13:50:00,81.86,82.33,81.86,82.25,64693.0,69.9995,70.4014,69.9995,70.333,64693.0
2021-07-13 14:00:00,82.23,82.27,82.0,82.08,61749.0,70.3159,70.3501,70.1193,70.1877,61749.0
2021-07-13 14:10:00,82.07,82.23,82.06,82.17,60821.0,70.1791,70.3159,70.1706,70.2646,60821.0
2021-07-13 14:20:00,82.18,82.3,82.09,82.19,81101.0,70.2732,70.3758,70.1962,70.2817,81101.0
2021-07-13 14:30:00,82.19,82.29,82.14,82.25,66775.0,70.2817,70.3672,70.239,70.333,66775.0
2021-07-13 14:40:00,82.25,82.25,82.08,82.18,76318.0,70.333,70.333,70.1877,70.2732,76318.0
2021-07-13 14:50:00,82.17,82.21,81.9,81.9,63762.0,70.2646,70.2988,70.0337,70.0337,63762.0
2021-07-13 15:00:00,81.88,82.13,81.88,81.95,51349.0,70.0166,70.2304,70.0166,70.0765,51349.0
2021-07-13 15:10:00,81.95,82.05,81.85,81.93,64138.0,70.0765,70.162,69.991,70.0594,64138.0
2021-07-13 15:20:00,81.95,81.95,81.78,81.9,63741.0,70.0765,70.0765,69.9311,70.0337,63741.0
2021-07-13 15:30:00,81.89,81.9,81.6,81.64,73399.0,70.0252,70.0337,69.7772,69.8114,73399.0
2021-07-13 15:40:00,81.63,81.83,81.6,81.73,99848.0,69.8029,69.9739,69.7772,69.8884,99848.0
2021-07-13 15:50:00,81.72,81.89,81.57,81.68,177618.0,69.8798,70.0252,69.7516,69.8456,177618.0
2021-07-14 09:30:00,81.49,82.35,81.42,82.22,64036.0,69.6831,70.4185,69.6233,70.3074,64036.0
2021-07-14 09:40:00,82.28,82.37,81.38,81.38,28487.0,70.3587,70.4356,69.5891,69.5891,28487.0
2021-07-14 09:50:00,81.36,81.45,81.11,81.11,31551.0,69.572,69.6489,69.3582,69.3582,31551.0
2021-07-14 10:00:00,81.1,81.14,80.72,80.91,71617.0,69.3497,69.3839,69.0247,69.1872,71617.0
2021-07-14 10:10:00,80.88,81.04,80.71,80.96,39244.0,69.1615,69.2983,69.0162,69.2299,39244.0
2021-07-14 10:20:00,80.98,81.19,80.8,80.84,31897.0,69.247,69.4266,69.0931,69.1273,31897.0
2021-07-14 10:30:00,80.91,80.91,80.41,80.54,51961.0,69.1872,69.1872,68.7596,68.8708,51961.0
2021-07-14 10:40:00,80.52,80.6,80.41,80.59,30459.0,68.8537,68.9221,68.7596,68.9135,30459.0
2021-07-14 10:50:00,80.61,80.61,80.24,80.24,18850.0,68.9306,68.9306,68.6143,68.6143,18850.0
2021-07-14 11:00:00,80.21,80.35,80.1,80.1,30508.0,68.5886,68.7083,68.4945,68.4945,30508.0
2021-07-14 11:10:00,80.1,80.3,80.05,80.12,29298.0,68.4945,68.6656,68.4518,68.5116,29298.0
2021-07-14 11:20:00,80.09,80.16,79.82,80.03,128053.0,68.486,68.5458,68.2551,68.4347,128053.0
2021-07-14 11:30:00,80.04,80.27,79.58,79.6,50929.0,68.4432,68.6399,68.0499,68.067,50929.0
2021-07-14 11:40:00,79.61,79.66,79.39,79.44,61520.0,68.0755,68.1183,67.8874,67.9302,61520.0
2021-07-14 11:50:00,79.43,79.43,78.97,79.05,55540.0,67.9216,67.9216,67.5283,67.5967,55540.0
2021-07-14 12:00:00,79.04,79.61,79.03,79.4,49191.0,67.5881,68.0755,67.5796,67.896,49191.0
2021-07-14 12:10:00,79.38,79.48,79.1,79.11,33466.0,67.8789,67.9644,67.6394,67.648,33466.0
2021-07-14 12:20:00,79.1,79.51,79.04,79.44,109325.0,67.6394,67.99,67.5881,67.9302,109325.0
2021-07-14 12:30:00,79.46,79.56,79.34,79.53,23894.0,67.9473,68.0328,67.8447,68.0071,23894.0
2021-07-14 12:40:00,79.52,79.53,79.17,79.26,24183.0,67.9986,68.0071,67.6993,67.7762,24183.0
2021-07-14 12:50:00,79.21,79.48,79.15,79.45,20869.0,67.7335,67.9644,67.6822,67.9387,20869.0
2021-07-14 13:00:00,79.47,79.66,79.4,79.45,14557.0,67.9558,68.1183,67.896,67.9387,14557.0
2021-07-14 13:10:00,79.48,79.62,79.13,79.22,25391.0,67.9644,68.0841,67.6651,67.742,25391.0
2021-07-14 13:20:00,79.19,79.49,79.14,79.26,28713.0,67.7164,67.9729,67.6736,67.7762,28713.0
2021-07-14 13:30:00,79.27,79.46,79.27,79.36,28774.0,67.7848,67.9473,67.7848,67.8618,28774.0
2021-07-14 13:40:00,79.4,79.46,79.28,79.4,28224.0,67.896,67.9473,67.7933,67.896,28224.0
2021-07-14 13:50:00,79.38,79.44,79.32,79.39,31107.0,67.8789,67.9302,67.8276,67.8874,31107.0
2021-07-14 14:00:00,79.38,79.47,79.12,79.19,57440.0,67.8789,67.9558,67.6565,67.7164,57440.0
2021-07-14 14:10:00,79.18,79.3,79.02,79.05,38835.0,67.7078,67.8105,67.571,67.5967,38835.0
2021-07-14 14:20:00,79.05,79.07,78.87,78.9,61241.0,67.5967,67.6138,67.4428,67.4684,61241.0
2021-07-14 14:30:00,78.89,78.98,78.85,78.9,69708.0,67.4599,67.5368,67.4257,67.4684,69708.0
2021-07-14 14:40:00,78.9,79.0,78.87,78.99,48651.0,67.4684,67.5539,67.4428,67.5454,48651.0
2021-07-14 14:50:00,78.99,79.03,78.72,78.74,49059.0,67.5454,67.5796,67.3145,67.3316,49059.0
2021-07-14 15:00:00,78.74,78.98,78.74,78.94,42819.0,67.3316,67.5368,67.3316,67.5026,42819.0
2021-07-14 15:10:00,78.94,78.94,78.74,78.84,55273.0,67.5026,67.5026,67.3316,67.4171,55273.0
2021-07-14 15:20:00,78.81,78.82,78.69,78.72,45117.0,67.3914,67.4,67.2888,67.3145,45117.0
2021-07-14 15:30:00,78.73,78.75,78.42,78.44,107121.0,67.323,67.3401,67.058,67.0751,107121.0
2021-07-14 15:40:00,78.44,78.55,78.3,78.4,108159.0,67.0751,67.1691,66.9553,67.0408,108159.0
2021-07-14 15:50:00,78.42,78.81,78.36,78.55,355476.0,67.058,67.3914,67.0066,67.1691,355476.0
2021-07-15 09:30:00,77.6,78.46,77.34,78.26,98487.0,66.3568,67.0922,66.1344,66.9211,98487.0
2021-07-15 09:40:00,78.09,78.13,77.62,77.79,38901.0,66.7758,66.81,66.3739,66.5192,38901.0
2021-07-15 09:50:00,77.8,78.01,77.5,77.7,68302.0,66.5278,66.7074,66.2712,66.4423,68302.0
2021-07-15 10:00:00,77.66,78.02,77.66,77.85,61100.0,66.4081,66.7159,66.4081,66.5705,61100.0
2021-07-15 10:10:00,77.83,77.99,77.52,77.56,37559.0,66.5534,66.6903,66.2884,66.3226,37559.0
2021-07-15 10:20:00,77.56,77.6,77.34,77.42,36850.0,66.3226,66.3568,66.1344,66.2028,36850.0
2021-07-15 10:30:00,77.43,77.43,77.16,77.38,41061.0,66.2114,66.2114,65.9805,66.1686,41061.0
2021-07-15 10:40:00,77.31,77.75,77.15,77.75,42077.0,66.1088,66.485,65.972,66.485,42077.0
2021-07-15 10:50:00,77.72,78.05,77.68,77.96,60603.0,66.4594,66.7416,66.4252,66.6646,60603.0
2021-07-15 11:00:00,77.94,78.1,77.62,77.92,43707.0,66.6475,66.7843,66.3739,66.6304,43707.0
2021-07-15 11:10:00,77.91,78.04,77.86,77.97,26702.0,66.6218,66.733,66.5791,66.6732,26702.0
2021-07-15 11:20:00,77.98,78.28,77.94,78.28,42452.0,66.6817,66.9382,66.6475,66.9382,42452.0
2021-07-15 11:30:00,78.28,78.56,78.15,78.5,33493.0,66.9382,67.1777,66.8271,67.1264,33493.0
2021-07-15 11:40:00,78.48,78.63,78.46,78.53,20950.0,67.1093,67.2375,67.0922,67.152,20950.0
2021-07-15 11:50:00,78.54,78.59,78.25,78.29,39199.0,67.1606,67.2033,66.9126,66.9468,39199.0
2021-07-15 12:00:00,78.29,78.39,78.1,78.12,34049.0,66.9468,67.0323,66.7843,66.8014,34049.0
2021-07-15 12:10:00,78.12,78.4,78.12,78.15,64480.0,66.8014,67.0408,66.8014,66.8271,64480.0
2021-07-15 12:20:00,78.14,78.23,78.09,78.11,36629.0,66.8185,66.8955,66.7758,66.7929,36629.0
2021-07-15 12:30:00,78.08,78.13,77.92,77.97,28868.0,66.7672,66.81,66.6304,66.6732,28868.0
2021-07-15 12:40:00,77.96,77.99,77.81,77.89,36515.0,66.6646,66.6903,66.5363,66.6047,36515.0
2021-07-15 12:50:00,77.9,77.9,77.76,77.78,27284.0,66.6133,66.6133,66.4936,66.5107,27284.0
2021-07-15 13:00:00,77.75,77.78,77.6,77.63,60887.0,66.485,66.5107,66.3568,66.3824,60887.0
2021-07-15 13:10:00,77.63,77.65,77.32,77.33,54425.0,66.3824,66.3995,66.1173,66.1259,54425.0
2021-07-15 13:20:00,77.33,77.48,77.22,77.41,50242.0,66.1259,66.2541,66.0318,66.1943,50242.0
2021-07-15 13:30:00,77.4,77.41,77.18,77.21,46481.0,66.1857,66.1943,65.9976,66.0233,46481.0
2021-07-15 13:40:00,77.23,77.24,76.97,77.04,58829.0,66.0404,66.0489,65.818,65.8779,58829.0
2021-07-15 13:50:00,77.02,77.12,76.81,76.82,58444.0,65.8608,65.9463,65.6812,65.6898,58444.0
2021-07-15 14:00:00,76.81,77.02,76.81,76.96,71613.0,65.6812,65.8608,65.6812,65.8095,71613.0
2021-07-15 14:10:00,76.95,77.21,76.92,77.14,64901.0,65.8009,66.0233,65.7753,65.9634,64901.0
2021-07-15 14:20:00,77.14,77.27,77.09,77.19,46002.0,65.9634,66.0746,65.9207,66.0062,46002.0
2021-07-15 14:30:00,77.22,77.29,77.06,77.09,48898.0,66.0318,66.0917,65.895,65.9207,48898.0
2021-07-15 14:40:00,77.07,77.19,76.9,77.18,92074.0,65.9035,66.0062,65.7582,65.9976,92074.0
2021-07-15 14:50:00,77.18,77.22,77.06,77.18,25838.0,65.9976,66.0318,65.895,65.9976,25838.0
2021-07-15 15:00:00,77.17,77.28,77.08,77.17,38192.0,65.9891,66.0831,65.9121,65.9891,38192.0
2021-07-15 15:10:00,77.15,77.16,77.02,77.12,79334.0,65.972,65.9805,65.8608,65.9463,79334.0
2021-07-15 15:20:00,77.1,77.2,77.01,77.13,61513.0,65.9292,66.0147,65.8522,65.9549,61513.0
2021-07-15 15:30:00,77.13,77.21,77.07,77.19,93028.0,65.9549,66.0233,65.9035,66.0062,93028.0
2021-07-15 15:40:00,77.2,77.3,77.11,77.12,124696.0,66.0147,66.1002,65.9378,65.9463,124696.0
2021-07-15 15:50:00,77.12,77.37,76.95,77.17,459930.0,65.9463,66.1601,65.8009,65.9891,459930.0
2021-07-16 09:30:00,77.79,77.97,77.14,77.17,84276.0,66.5192,66.6732,65.9634,65.9891,84276.0
2021-07-16 09:40:00,77.2,77.32,76.57,76.58,32672.0,66.0147,66.1173,65.476,65.4845,32672.0
2021-07-16 09:50:00,76.69,77.02,76.6,76.92,21068.0,65.5786,65.8608,65.5016,65.7753,21068.0
2021-07-16 10:00:00,76.96,77.0,76.59,76.66,26396.0,65.8095,65.8437,65.4931,65.553,26396.0
2021-07-16 10:10:00,76.67,76.67,76.15,76.25,33192.0,65.5615,65.5615,65.1168,65.2024,33192.0
2021-07-16 10:20:00,76.26,76.34,75.96,76.02,38252.0,65.2109,65.2793,64.9544,65.0057,38252.0
2021-07-16 10:30:00,76.0,76.32,75.9,76.0,51273.0,64.9886,65.2622,64.9031,64.9886,51273.0
2021-07-16 10:40:00,76.03,76.03,75.55,75.63,74431.0,65.0142,65.0142,64.6038,64.6722,74431.0
2021-07-16 10:50:00,75.65,76.2,75.65,76.15,37798.0,64.6893,65.1596,64.6893,65.1168,37798.0
2021-07-16 11:00:00,76.2,76.21,75.82,76.13,38005.0,65.1596,65.1682,64.8347,65.0997,38005.0
2021-07-16 11:10:00,76.11,76.26,75.97,76.11,24076.0,65.0826,65.2109,64.9629,65.0826,24076.0
2021-07-16 11:20:00,76.12,76.43,76.06,76.32,27362.0,65.0912,65.3563,65.0399,65.2622,27362.0
2021-07-16 11:30:00,76.31,76.57,76.28,76.57,21856.0,65.2537,65.476,65.228,65.476,21856.0
2021-07-16 11:40:00,76.58,76.69,76.43,76.44,32386.0,65.4845,65.5786,65.3563,65.3648,32386.0
2021-07-16 11:50:00,76.45,76.49,76.34,76.41,26789.0,65.3734,65.4076,65.2793,65.3392,26789.0
2021-07-16 12:00:00,76.45,76.45,76.25,76.32,22411.0,65.3734,65.3734,65.2024,65.2622,22411.0
2021-07-16 12:10:00,76.33,76.45,76.26,76.32,32805.0,65.2708,65.3734,65.2109,65.2622,32805.0
2021-07-16 12:20:00,76.27,76.27,75.78,75.92,44952.0,65.2195,65.2195,64.8005,64.9202,44952.0
2021-07-16 12:30:00,75.92,76.0,75.86,75.88,18569.0,64.9202,64.9886,64.8689,64.886,18569.0
2021-07-16 12:40:00,75.91,76.03,75.81,75.92,24222.0,64.9116,65.0142,64.8261,64.9202,24222.0
2021-07-16 12:50:00,75.91,75.95,75.79,75.89,30002.0,64.9116,64.9458,64.809,64.8945,30002.0
2021-07-16 13:00:00,75.89,75.91,75.76,75.76,20439.0,64.8945,64.9116,64.7834,64.7834,20439.0
2021-07-16 13:10:00,75.76,75.76,75.56,75.61,42494.0,64.7834,64.7834,64.6123,64.6551,42494.0
2021-07-16 13:20:00,75.58,75.64,75.43,75.44,53460.0,64.6294,64.6807,64.5012,64.5097,53460.0
2021-07-16 13:30:00,75.44,75.5,75.32,75.38,42317.0,64.5097,64.561,64.4071,64.4584,42317.0
2021-07-16 13:40:00,75.36,75.37,75.06,75.1,45959.0,64.4413,64.4499,64.1848,64.219,45959.0
2021-07-16 13:50:00,75.11,75.21,75.07,75.1,55167.0,64.2275,64.313,64.1933,64.219,55167.0
2021-07-16 14:00:00,75.09,75.11,74.97,74.99,75123.0,64.2104,64.2275,64.1078,64.1249,75123.0
2021-07-16 14:10:00,74.98,75.05,74.89,74.91,80102.0,64.1164,64.1762,64.0394,64.0565,80102.0
2021-07-16 14:20:00,74.89,75.02,74.75,74.75,85353.0,64.0394,64.1506,63.9197,63.9197,85353.0
2021-07-16 14:30:00,74.74,74.83,74.63,74.66,83380.0,63.9111,63.9881,63.8171,63.8427,83380.0
2021-07-16 14:40:00,74.66,74.75,74.52,74.52,68802.0,63.8427,63.9197,63.723,63.723,68802.0
2021-07-16 14:50:00,74.53,74.57,74.35,74.47,95456.0,63.7316,63.7658,63.5776,63.6803,95456.0
2021-07-16 15:00:00,74.46,74.48,74.21,74.3,81090.0,63.6717,63.6888,63.4579,63.5349,81090.0
2021-07-16 15:10:00,74.31,74.43,74.25,74.42,89609.0,63.5434,63.6461,63.4921,63.6375,89609.0
2021-07-16 15:20:00,74.42,74.55,74.4,74.47,83752.0,63.6375,63.7487,63.6204,63.6803,83752.0
2021-07-16 15:30:00,74.47,74.5,74.27,74.31,112690.0,63.6803,63.7059,63.5092,63.5434,112690.0
2021-07-16 15:40:00,74.32,74.59,74.27,74.4,162406.0,63.552,63.7829,63.5092,63.6204,162406.0
2021-07-16 15:50:00,74.39,74.56,74.3,74.48,259495.0,63.6118,63.7572,63.5349,63.6888,259495.0
2021-07-19 09:30:00,72.0,72.81,71.31,71.87,263949.0,61.5681,62.2608,60.9781,61.457,263949.0
2021-07-19 09:40:00,71.76,71.79,71.13,71.25,84344.0,61.3629,61.3886,60.8242,60.9268,84344.0
2021-07-19 09:50:00,71.1,71.27,70.57,71.01,92686.0,60.7985,60.9439,60.3453,60.7216,92686.0
2021-07-19 10:00:00,70.97,71.38,70.56,71.2,61112.0,60.6874,61.038,60.3368,60.884,61112.0
2021-07-19 10:10:00,71.28,71.29,70.53,70.64,42521.0,60.9524,60.961,60.3111,60.4052,42521.0
2021-07-19 10:20:00,70.61,71.36,70.45,71.26,70986.0,60.3795,61.0209,60.2427,60.9353,70986.0
2021-07-19 10:30:00,71.22,71.64,70.94,71.59,59904.0,60.9011,61.2603,60.6617,61.2175,59904.0
2021-07-19 10:40:00,71.59,72.09,71.51,72.03,62202.0,61.2175,61.6451,61.1491,61.5938,62202.0
2021-07-19 10:50:00,72.0,72.01,71.12,71.31,48303.0,61.5681,61.5767,60.8156,60.9781,48303.0
2021-07-19 11:00:00,71.31,71.74,71.25,71.69,55831.0,60.9781,61.3458,60.9268,61.303,55831.0
2021-07-19 11:10:00,71.71,71.88,71.52,71.75,74083.0,61.3201,61.4655,61.1577,61.3543,74083.0
2021-07-19 11:20:00,71.74,71.74,71.34,71.46,57800.0,61.3458,61.3458,61.0038,61.1064,57800.0
2021-07-19 11:30:00,71.41,71.91,71.38,71.85,60224.0,61.0636,61.4912,61.038,61.4399,60224.0
2021-07-19 11:40:00,71.85,71.85,71.44,71.47,46377.0,61.4399,61.4399,61.0893,61.1149,46377.0
2021-07-19 11:50:00,71.48,71.98,71.4,71.95,47290.0,61.1235,61.551,61.0551,61.5254,47290.0
2021-07-19 12:00:00,71.91,71.91,71.36,71.38,50996.0,61.4912,61.4912,61.0209,61.038,50996.0
2021-07-19 12:10:00,71.35,71.51,71.24,71.28,52145.0,61.0123,61.1491,60.9182,60.9524,52145.0
2021-07-19 12:20:00,71.28,71.37,71.1,71.17,26941.0,60.9524,61.0294,60.7985,60.8584,26941.0
2021-07-19 12:30:00,71.15,71.19,70.89,70.91,49463.0,60.8413,60.8755,60.619,60.6361,49463.0
2021-07-19 12:40:00,70.88,70.89,70.6,70.7,61547.0,60.6104,60.619,60.371,60.4565,61547.0
2021-07-19 12:50:00,70.67,70.79,70.54,70.65,100877.0,60.4308,60.5334,60.3197,60.4137,100877.0
2021-07-19 13:00:00,70.64,70.92,70.6,70.76,101894.0,60.4052,60.6446,60.371,60.5078,101894.0
2021-07-19 13:10:00,70.77,70.84,70.56,70.68,104379.0,60.5163,60.5762,60.3368,60.4394,104379.0
2021-07-19 13:20:00,70.66,70.71,70.48,70.68,73094.0,60.4223,60.465,60.2684,60.4394,73094.0
2021-07-19 13:30:00,70.66,70.76,70.51,70.63,61053.0,60.4223,60.5078,60.294,60.3966,61053.0
2021-07-19 13:40:00,70.63,70.64,70.26,70.26,93161.0,60.3966,60.4052,60.0802,60.0802,93161.0
2021-07-19 13:50:00,70.27,70.31,70.14,70.21,90541.0,60.0888,60.123,59.9776,60.0375,90541.0
2021-07-19 14:00:00,70.21,70.64,70.21,70.27,58826.0,60.0375,60.4052,60.0375,60.0888,58826.0
2021-07-19 14:10:00,70.26,70.52,70.26,70.39,58414.0,60.0802,60.3026,60.0802,60.1914,58414.0
2021-07-19 14:20:00,70.38,70.57,70.33,70.51,61798.0,60.1828,60.3453,60.1401,60.294,61798.0
2021-07-19 14:30:00,70.52,70.53,70.3,70.44,56114.0,60.3026,60.3111,60.1144,60.2342,56114.0
2021-07-19 14:40:00,70.46,70.48,70.28,70.36,49875.0,60.2513,60.2684,60.0973,60.1657,49875.0
2021-07-19 14:50:00,70.4,70.52,70.15,70.22,72698.0,60.1999,60.3026,59.9862,60.046,72698.0
2021-07-19 15:00:00,70.2,70.33,70.13,70.28,68196.0,60.0289,60.1401,59.9691,60.0973,68196.0
2021-07-19 15:10:00,70.28,70.4,70.07,70.11,113757.0,60.0973,60.1999,59.9178,59.952,113757.0
2021-07-19 15:20:00,70.12,70.36,70.11,70.26,149260.0,59.9605,60.1657,59.952,60.0802,149260.0
2021-07-19 15:30:00,70.28,70.46,70.21,70.42,158724.0,60.0973,60.2513,60.0375,60.217,158724.0
2021-07-19 15:40:00,70.42,70.48,70.25,70.34,137410.0,60.217,60.2684,60.0717,60.1486,137410.0
2021-07-19 15:50:00,70.34,70.57,70.24,70.56,446186.0,60.1486,60.3453,60.0631,60.3368,446186.0
2021-07-20 09:30:00,70.5,70.6,69.73,70.07,176685.0,60.2855,60.371,59.627,59.9178,176685.0
2021-07-20 09:40:00,69.99,70.6,69.81,70.56,44021.0,59.8494,60.371,59.6954,60.3368,44021.0
2021-07-20 09:50:00,70.56,71.13,70.27,71.06,74398.0,60.3368,60.8242,60.0888,60.7643,74398.0
2021-07-20 10:00:00,71.05,71.2,70.8,70.91,39027.0,60.7558,60.884,60.542,60.6361,39027.0
2021-07-20 10:10:00,70.91,71.5,70.77,71.45,63131.0,60.6361,61.1406,60.5163,61.0978,63131.0
2021-07-20 10:20:00,71.41,72.05,71.36,72.0,63737.0,61.0636,61.6109,61.0209,61.5681,63737.0
2021-07-20 10:30:00,72.0,72.19,71.47,71.63,50282.0,61.5681,61.7306,61.1149,61.2517,50282.0
2021-07-20 10:40:00,71.69,71.85,71.54,71.84,96896.0,61.303,61.4399,61.1748,61.4313,96896.0
2021-07-20 10:50:00,71.87,72.2,71.87,72.18,39137.0,61.457,61.7391,61.457,61.722,39137.0
2021-07-20 11:00:00,72.15,72.27,71.66,71.76,58710.0,61.6964,61.799,61.2774,61.3629,58710.0
2021-07-20 11:10:00,71.78,72.01,71.75,71.78,51975.0,61.38,61.5767,61.3543,61.38,51975.0
2021-07-20 11:20:00,71.78,71.9,71.67,71.67,72452.0,61.38,61.4826,61.2859,61.2859,72452.0
2021-07-20 11:30:00,71.67,71.79,71.54,71.7,42311.0,61.2859,61.3886,61.1748,61.3116,42311.0
2021-07-20 11:40:00,71.73,72.06,71.73,72.05,36574.0,61.3372,61.6194,61.3372,61.6109,36574.0
2021-07-20 11:50:00,72.07,72.23,72.06,72.2,47738.0,61.628,61.7648,61.6194,61.7391,47738.0
2021-07-20 12:00:00,72.2,72.28,71.71,71.77,62545.0,61.7391,61.8076,61.3201,61.3715,62545.0
2021-07-20 12:10:00,71.76,71.94,71.67,71.9,41491.0,61.3629,61.5168,61.2859,61.4826,41491.0
2021-07-20 12:20:00,71.91,72.01,71.83,71.93,25637.0,61.4912,61.5767,61.4228,61.5083,25637.0
2021-07-20 12:30:00,71.89,72.24,71.85,72.22,77155.0,61.4741,61.7734,61.4399,61.7563,77155.0
2021-07-20 12:40:00,72.21,72.36,72.17,72.3,67172.0,61.7477,61.876,61.7135,61.8247,67172.0
2021-07-20 12:50:00,72.3,72.51,72.11,72.13,56813.0,61.8247,62.0042,61.6622,61.6793,56813.0
2021-07-20 13:00:00,72.15,72.17,71.65,71.68,44308.0,61.6964,61.7135,61.2688,61.2945,44308.0
2021-07-20 13:10:00,71.66,71.78,71.48,71.53,62508.0,61.2774,61.38,61.1235,61.1662,62508.0
2021-07-20 13:20:00,71.53,71.6,71.13,71.27,150055.0,61.1662,61.2261,60.8242,60.9439,150055.0
2021-07-20 13:30:00,71.27,71.39,71.23,71.29,55992.0,60.9439,61.0465,60.9097,60.961,55992.0
2021-07-20 13:40:00,71.27,71.4,71.19,71.24,42289.0,60.9439,61.0551,60.8755,60.9182,42289.0
2021-07-20 13:50:00,71.23,71.55,71.18,71.49,55563.0,60.9097,61.1833,60.8669,61.132,55563.0
2021-07-20 14:00:00,71.49,71.67,71.49,71.58,99441.0,61.132,61.2859,61.132,61.209,99441.0
2021-07-20 14:10:00,71.6,71.66,71.51,71.55,32083.0,61.2261,61.2774,61.1491,61.1833,32083.0
2021-07-20 14:20:00,71.54,71.55,71.02,71.02,62806.0,61.1748,61.1833,60.7301,60.7301,62806.0
2021-07-20 14:30:00,71.03,71.2,70.83,70.86,87086.0,60.7387,60.884,60.5676,60.5933,87086.0
2021-07-20 14:40:00,70.84,70.99,70.74,70.81,84505.0,60.5762,60.7045,60.4907,60.5505,84505.0
2021-07-20 14:50:00,70.8,71.04,70.7,70.83,147318.0,60.542,60.7472,60.4565,60.5676,147318.0
2021-07-20 15:00:00,70.84,70.99,70.74,70.94,78447.0,60.5762,60.7045,60.4907,60.6617,78447.0
2021-07-20 15:10:00,70.97,71.1,70.91,70.95,68961.0,60.6874,60.7985,60.6361,60.6703,68961.0
2021-07-20 15:20:00,70.93,71.21,70.93,71.21,74065.0,60.6532,60.8926,60.6532,60.8926,74065.0
2021-07-20 15:30:00,71.22,71.31,71.12,71.29,125993.0,60.9011,60.9781,60.8156,60.961,125993.0
2021-07-20 15:40:00,71.29,71.44,71.22,71.44,195674.0,60.961,61.0893,60.9011,61.0893,195674.0
2021-07-20 15:50:00,71.48,71.49,71.03,71.13,367251.0,61.1235,61.132,60.7387,60.8242,367251.0
2021-07-21 09:30:00,72.5,73.47,72.38,72.77,204110.0,61.9957,62.8251,61.8931,62.2266,204110.0
2021-07-21 09:40:00,72.75,73.66,72.6,73.61,63906.0,62.2095,62.9876,62.0812,62.9449,63906.0
2021-07-21 09:50:00,73.66,74.05,73.59,73.82,129955.0,62.9876,63.3211,62.9278,63.1244,129955.0
2021-07-21 10:00:00,73.86,74.16,73.8,74.03,82638.0,63.1586,63.4152,63.1073,63.304,82638.0
2021-07-21 10:10:00,74.08,74.2,73.76,73.81,89227.0,63.3468,63.4494,63.0731,63.1159,89227.0
2021-07-21 10:20:00,73.8,73.98,73.39,73.39,38915.0,63.1073,63.2613,62.7567,62.7567,38915.0
2021-07-21 10:30:00,73.4,73.68,73.12,73.59,56006.0,62.7653,63.0047,62.5259,62.9278,56006.0
2021-07-21 10:40:00,73.59,73.63,73.13,73.21,57105.0,62.9278,62.962,62.5344,62.6028,57105.0
2021-07-21 10:50:00,73.29,73.44,73.13,73.3,39853.0,62.6712,62.7995,62.5344,62.6798,39853.0
2021-07-21 11:00:00,73.3,73.5,73.19,73.27,55076.0,62.6798,62.8508,62.5857,62.6541,55076.0
2021-07-21 11:10:00,73.28,73.46,73.22,73.34,27132.0,62.6627,62.8166,62.6114,62.714,27132.0
2021-07-21 11:20:00,73.35,73.39,73.17,73.19,51275.0,62.7225,62.7567,62.5686,62.5857,51275.0
2021-07-21 11:30:00,73.21,73.46,73.19,73.39,40020.0,62.6028,62.8166,62.5857,62.7567,40020.0
2021-07-21 11:40:00,73.37,73.66,73.37,73.62,30628.0,62.7396,62.9876,62.7396,62.9534,30628.0
2021-07-21 11:50:00,73.64,73.91,73.63,73.72,42437.0,62.9705,63.2014,62.962,63.0389,42437.0
2021-07-21 12:00:00,73.73,73.92,73.73,73.87,26295.0,63.0475,63.2099,63.0475,63.1672,26295.0
2021-07-21 12:10:00,73.89,74.0,73.8,74.0,41522.0,63.1843,63.2784,63.1073,63.2784,41522.0
2021-07-21 12:20:00,74.0,74.05,73.7,73.7,36353.0,63.2784,63.3211,63.0218,63.0218,36353.0
2021-07-21 12:30:00,73.69,73.7,73.52,73.63,19932.0,63.0133,63.0218,62.8679,62.962,19932.0
2021-07-21 12:40:00,73.64,73.8,73.63,73.78,34394.0,62.9705,63.1073,62.962,63.0902,34394.0
2021-07-21 12:50:00,73.78,73.91,73.73,73.91,36788.0,63.0902,63.2014,63.0475,63.2014,36788.0
2021-07-21 13:00:00,73.89,74.3,73.89,74.25,66411.0,63.1843,63.5349,63.1843,63.4921,66411.0
2021-07-21 13:10:00,74.24,74.25,74.06,74.19,37618.0,63.4836,63.4921,63.3297,63.4408,37618.0
2021-07-21 13:20:00,74.18,74.19,73.94,74.19,39703.0,63.4323,63.4408,63.227,63.4408,39703.0
2021-07-21 13:30:00,74.18,74.23,73.94,74.01,22545.0,63.4323,63.475,63.227,63.2869,22545.0
2021-07-21 13:40:00,74.04,74.13,73.97,73.97,27790.0,63.3126,63.3895,63.2527,63.2527,27790.0
2021-07-21 13:50:00,73.96,74.06,73.94,74.0,51825.0,63.2441,63.3297,63.227,63.2784,51825.0
2021-07-21 14:00:00,74.02,74.1,73.94,73.96,59448.0,63.2955,63.3639,63.227,63.2441,59448.0
2021-07-21 14:10:00,73.94,73.94,73.69,73.73,27230.0,63.227,63.227,63.0133,63.0475,27230.0
2021-07-21 14:20:00,73.72,73.89,73.64,73.86,22903.0,63.0389,63.1843,62.9705,63.1586,22903.0
2021-07-21 14:30:00,73.86,73.94,73.8,73.94,26990.0,63.1586,63.227,63.1073,63.227,26990.0
2021-07-21 14:40:00,73.92,73.96,73.77,73.79,36918.0,63.2099,63.2441,63.0817,63.0988,36918.0
2021-07-21 14:50:00,73.8,73.83,73.69,73.7,29019.0,63.1073,63.133,63.0133,63.0218,29019.0
2021-07-21 15:00:00,73.67,73.81,73.63,73.8,33938.0,62.9962,63.1159,62.962,63.1073,33938.0
2021-07-21 15:10:00,73.81,73.84,73.68,73.77,30822.0,63.1159,63.1415,63.0047,63.0817,30822.0
2021-07-21 15:20:00,73.78,73.8,73.65,73.77,38859.0,63.0902,63.1073,62.9791,63.0817,38859.0
2021-07-21 15:30:00,73.77,73.81,73.61,73.78,93369.0,63.0817,63.1159,62.9449,63.0902,93369.0
2021-07-21 15:40:00,73.78,73.82,73.72,73.81,114063.0,63.0902,63.1244,63.0389,63.1159,114063.0
2021-07-21 15:50:00,73.81,73.82,73.5,73.76,369488.0,63.1159,63.1244,62.8508,63.0731,369488.0
2021-07-22 09:30:00,73.28,73.45,71.38,72.14,159551.0,62.6627,62.808,61.038,61.6878,159551.0
2021-07-22 09:40:00,72.3,73.18,72.2,72.55,76606.0,61.8247,62.5772,61.7391,62.0384,76606.0
2021-07-22 09:50:00,72.62,72.84,72.16,72.45,19044.0,62.0983,62.2864,61.7049,61.9529,19044.0
2021-07-22 10:00:00,72.46,72.54,72.0,72.42,38180.0,61.9615,62.0299,61.5681,61.9273,38180.0
2021-07-22 10:10:00,72.43,72.9,72.42,72.76,44281.0,61.9358,62.3377,61.9273,62.218,44281.0
2021-07-22 10:20:00,72.74,72.75,72.33,72.4,28913.0,62.2009,62.2095,61.8503,61.9102,28913.0
2021-07-22 10:30:00,72.4,72.53,72.13,72.15,26264.0,61.9102,62.0213,61.6793,61.6964,26264.0
2021-07-22 10:40:00,72.22,72.32,71.9,71.95,97006.0,61.7563,61.8418,61.4826,61.5254,97006.0
2021-07-22 10:50:00,71.97,72.01,71.69,71.79,73976.0,61.5425,61.5767,61.303,61.3886,73976.0
2021-07-22 11:00:00,71.78,71.94,71.71,71.92,77779.0,61.38,61.5168,61.3201,61.4997,77779.0
2021-07-22 11:10:00,71.95,71.97,71.75,71.84,52655.0,61.5254,61.5425,61.3543,61.4313,52655.0
2021-07-22 11:20:00,71.88,71.94,71.61,71.94,49052.0,61.4655,61.5168,61.2346,61.5168,49052.0
2021-07-22 11:30:00,71.93,72.21,71.89,72.16,21507.0,61.5083,61.7477,61.4741,61.7049,21507.0
2021-07-22 11:40:00,72.16,72.3,72.05,72.1,43049.0,61.7049,61.8247,61.6109,61.6536,43049.0
2021-07-22 11:50:00,72.06,72.16,71.98,72.15,21859.0,61.6194,61.7049,61.551,61.6964,21859.0
2021-07-22 12:00:00,72.17,72.36,72.15,72.34,43098.0,61.7135,61.876,61.6964,61.8589,43098.0
2021-07-22 12:10:00,72.33,72.37,72.12,72.2,23090.0,61.8503,61.8845,61.6707,61.7391,23090.0
2021-07-22 12:20:00,72.19,72.44,72.16,72.44,29346.0,61.7306,61.9444,61.7049,61.9444,29346.0
2021-07-22 12:30:00,72.42,72.69,72.42,72.69,31021.0,61.9273,62.1582,61.9273,62.1582,31021.0
2021-07-22 12:40:00,72.67,72.82,72.65,72.74,52224.0,62.1411,62.2693,62.124,62.2009,52224.0
2021-07-22 12:50:00,72.73,72.87,72.67,72.83,33883.0,62.1924,62.3121,62.1411,62.2779,33883.0
2021-07-22 13:00:00,72.85,72.88,72.73,72.83,23954.0,62.295,62.3206,62.1924,62.2779,23954.0
2021-07-22 13:10:00,72.83,72.95,72.74,72.75,40015.0,62.2779,62.3805,62.2009,62.2095,40015.0
2021-07-22 13:20:00,72.69,72.88,72.63,72.78,34291.0,62.1582,62.3206,62.1068,62.2351,34291.0
2021-07-22 13:30:00,72.82,72.84,72.71,72.75,21443.0,62.2693,62.2864,62.1753,62.2095,21443.0
2021-07-22 13:40:00,72.76,72.84,72.7,72.75,45709.0,62.218,62.2864,62.1667,62.2095,45709.0
2021-07-22 13:50:00,72.75,72.92,72.74,72.91,28196.0,62.2095,62.3548,62.2009,62.3463,28196.0
2021-07-22 14:00:00,72.89,72.94,72.81,72.9,26544.0,62.3292,62.3719,62.2608,62.3377,26544.0
2021-07-22 14:10:00,72.9,73.1,72.88,73.04,32178.0,62.3377,62.5088,62.3206,62.4574,32178.0
2021-07-22 14:20:00,73.03,73.04,72.88,72.89,47591.0,62.4489,62.4574,62.3206,62.3292,47591.0
2021-07-22 14:30:00,72.88,72.9,72.77,72.82,19178.0,62.3206,62.3377,62.2266,62.2693,19178.0
2021-07-22 14:40:00,72.82,72.82,72.67,72.74,28912.0,62.2693,62.2693,62.1411,62.2009,28912.0
2021-07-22 14:50:00,72.76,72.77,72.67,72.76,26792.0,62.218,62.2266,62.1411,62.218,26792.0
2021-07-22 15:00:00,72.76,72.83,72.71,72.76,24581.0,62.218,62.2779,62.1753,62.218,24581.0
2021-07-22 15:10:00,72.76,72.8,72.62,72.8,25509.0,62.218,62.2522,62.0983,62.2522,25509.0
2021-07-22 15:20:00,72.79,72.81,72.68,72.75,28341.0,62.2437,62.2608,62.1496,62.2095,28341.0
2021-07-22 15:30:00,72.76,72.78,72.39,72.42,49849.0,62.218,62.2351,61.9016,61.9273,49849.0
2021-07-22 15:40:00,72.41,72.47,72.31,72.36,57097.0,61.9187,61.97,61.8332,61.876,57097.0
2021-07-22 15:50:00,72.35,72.38,72.19,72.32,170425.0,61.8674,61.8931,61.7306,61.8418,170425.0
2021-07-23 09:30:00,72.29,72.4,71.75,71.96,119835.0,61.8161,61.9102,61.3543,61.5339,119835.0
2021-07-23 09:40:00,71.92,72.28,71.78,71.83,41780.0,61.4997,61.8076,61.38,61.4228,41780.0
2021-07-23 09:50:00,71.78,71.83,71.41,71.59,75324.0,61.38,61.4228,61.0636,61.2175,75324.0
2021-07-23 10:00:00,71.55,71.88,71.54,71.8,26998.0,61.1833,61.4655,61.1748,61.3971,26998.0
2021-07-23 10:10:00,71.86,72.0,71.64,71.72,35223.0,61.4484,61.5681,61.2603,61.3287,35223.0
2021-07-23 10:20:00,71.69,72.15,71.61,72.11,34938.0,61.303,61.6964,61.2346,61.6622,34938.0
2021-07-23 10:30:00,72.15,72.33,71.98,72.2,52363.0,61.6964,61.8503,61.551,61.7391,52363.0
2021-07-23 10:40:00,72.2,72.45,72.14,72.2,35137.0,61.7391,61.9529,61.6878,61.7391,35137.0
2021-07-23 10:50:00,72.2,72.35,71.99,72.2,22981.0,61.7391,61.8674,61.5596,61.7391,22981.0
2021-07-23 11:00:00,72.19,72.28,72.06,72.23,17573.0,61.7306,61.8076,61.6194,61.7648,17573.0
2021-07-23 11:10:00,72.17,72.17,71.89,71.9,16076.0,61.7135,61.7135,61.4741,61.4826,16076.0
2021-07-23 11:20:00,71.91,72.03,71.86,72.02,14591.0,61.4912,61.5938,61.4484,61.5852,14591.0
2021-07-23 11:30:00,72.07,72.18,72.0,72.18,13775.0,61.628,61.722,61.5681,61.722,13775.0
2021-07-23 11:40:00,72.19,72.23,71.8,71.85,21936.0,61.7306,61.7648,61.3971,61.4399,21936.0
2021-07-23 11:50:00,71.88,71.96,71.83,71.86,26361.0,61.4655,61.5339,61.4228,61.4484,26361.0
2021-07-23 12:00:00,71.87,72.04,71.87,72.01,21038.0,61.457,61.6023,61.457,61.5767,21038.0
2021-07-23 12:10:00,72.01,72.11,71.88,71.92,18448.0,61.5767,61.6622,61.4655,61.4997,18448.0
2021-07-23 12:20:00,71.92,71.96,71.84,71.88,25846.0,61.4997,61.5339,61.4313,61.4655,25846.0
2021-07-23 12:30:00,71.89,71.91,71.75,71.85,21283.0,61.4741,61.4912,61.3543,61.4399,21283.0
2021-07-23 12:40:00,71.86,71.92,71.8,71.84,25659.0,61.4484,61.4997,61.3971,61.4313,25659.0
2021-07-23 12:50:00,71.83,71.89,71.75,71.86,19279.0,61.4228,61.4741,61.3543,61.4484,19279.0
2021-07-23 13:00:00,71.86,72.13,71.75,72.08,44601.0,61.4484,61.6793,61.3543,61.6365,44601.0
2021-07-23 13:10:00,72.09,72.09,71.89,71.96,25094.0,61.6451,61.6451,61.4741,61.5339,25094.0
2021-07-23 13:20:00,71.95,71.98,71.88,71.88,13949.0,61.5254,61.551,61.4655,61.4655,13949.0
2021-07-23 13:30:00,71.9,72.04,71.84,72.04,23670.0,61.4826,61.6023,61.4313,61.6023,23670.0
2021-07-23 13:40:00,72.05,72.25,71.98,72.23,26631.0,61.6109,61.7819,61.551,61.7648,26631.0
2021-07-23 13:50:00,72.24,72.26,72.17,72.2,20663.0,61.7734,61.7905,61.7135,61.7391,20663.0
2021-07-23 14:00:00,72.16,72.17,71.9,72.08,22264.0,61.7049,61.7135,61.4826,61.6365,22264.0
2021-07-23 14:10:00,72.06,72.23,72.06,72.13,19550.0,61.6194,61.7648,61.6194,61.6793,19550.0
2021-07-23 14:20:00,72.13,72.2,72.1,72.14,19803.0,61.6793,61.7391,61.6536,61.6878,19803.0
2021-07-23 14:30:00,72.12,72.35,72.11,72.35,30814.0,61.6707,61.8674,61.6622,61.8674,30814.0
2021-07-23 14:40:00,72.33,72.38,72.26,72.34,27321.0,61.8503,61.8931,61.7905,61.8589,27321.0
2021-07-23 14:50:00,72.33,72.42,72.27,72.33,24881.0,61.8503,61.9273,61.799,61.8503,24881.0
2021-07-23 15:00:00,72.33,72.34,72.15,72.2,23808.0,61.8503,61.8589,61.6964,61.7391,23808.0
2021-07-23 15:10:00,72.23,72.39,72.23,72.37,17836.0,61.7648,61.9016,61.7648,61.8845,17836.0
2021-07-23 15:20:00,72.38,72.44,72.31,72.36,44668.0,61.8931,61.9444,61.8332,61.876,44668.0
2021-07-23 15:30:00,72.38,72.61,72.37,72.49,77063.0,61.8931,62.0897,61.8845,61.9871,77063.0
2021-07-23 15:40:00,72.49,72.49,72.25,72.29,55402.0,61.9871,61.9871,61.7819,61.8161,55402.0
2021-07-23 15:50:00,72.31,72.36,72.06,72.17,166097.0,61.8332,61.876,61.6194,61.7135,166097.0
2021-07-26 09:30:00,72.38,73.88,72.27,73.5,78202.0,61.8931,63.1757,61.799,62.8508,78202.0
2021-07-26 09:40:00,73.45,73.68,72.91,73.56,23903.0,62.808,63.0047,62.3463,62.9021,23903.0
2021-07-26 09:50:00,73.53,74.08,73.46,74.01,40594.0,62.8764,63.3468,62.8166,63.2869,40594.0
2021-07-26 10:00:00,73.93,74.34,73.89,74.24,32574.0,63.2185,63.5691,63.1843,63.4836,32574.0
2021-07-26 10:10:00,74.22,74.39,74.06,74.22,35295.0,63.4665,63.6118,63.3297,63.4665,35295.0
2021-07-26 10:20:00,74.26,74.35,74.04,74.14,21723.0,63.5007,63.5776,63.3126,63.3981,21723.0
2021-07-26 10:30:00,74.13,74.19,73.55,73.58,29487.0,63.3895,63.4408,62.8936,62.9192,29487.0
2021-07-26 10:40:00,73.57,73.82,73.4,73.76,27591.0,62.9107,63.1244,62.7653,63.0731,27591.0
2021-07-26 10:50:00,73.73,73.75,73.49,73.54,20302.0,63.0475,63.0646,62.8422,62.885,20302.0
2021-07-26 11:00:00,73.56,73.78,73.46,73.7,28837.0,62.9021,63.0902,62.8166,63.0218,28837.0
2021-07-26 11:10:00,73.71,73.95,73.64,73.9,18288.0,63.0304,63.2356,62.9705,63.1928,18288.0
2021-07-26 11:20:00,73.89,74.13,73.87,74.07,67077.0,63.1843,63.3895,63.1672,63.3382,67077.0
2021-07-26 11:30:00,74.06,74.14,73.84,74.06,29572.0,63.3297,63.3981,63.1415,63.3297,29572.0
2021-07-26 11:40:00,74.06,74.14,73.99,74.09,16799.0,63.3297,63.3981,63.2698,63.3553,16799.0
2021-07-26 11:50:00,74.11,74.13,73.99,74.09,22413.0,63.3724,63.3895,63.2698,63.3553,22413.0
2021-07-26 12:00:00,74.11,74.17,73.72,73.79,36465.0,63.3724,63.4237,63.0389,63.0988,36465.0
2021-07-26 12:10:00,73.78,73.78,73.64,73.76,23268.0,63.0902,63.0902,62.9705,63.0731,23268.0
2021-07-26 12:20:00,73.75,73.84,73.73,73.82,21181.0,63.0646,63.1415,63.0475,63.1244,21181.0
2021-07-26 12:30:00,73.86,73.93,73.7,73.92,28472.0,63.1586,63.2185,63.0218,63.2099,28472.0
2021-07-26 12:40:00,73.9,74.02,73.81,74.01,12852.0,63.1928,63.2955,63.1159,63.2869,12852.0
2021-07-26 12:50:00,73.99,74.0,73.8,73.83,12914.0,63.2698,63.2784,63.1073,63.133,12914.0
2021-07-26 13:00:00,73.82,74.01,73.82,73.88,34246.0,63.1244,63.2869,63.1244,63.1757,34246.0
2021-07-26 13:10:00,73.86,73.87,73.74,73.84,9879.0,63.1586,63.1672,63.056,63.1415,9879.0
2021-07-26 13:20:00,73.83,73.97,73.83,73.91,21321.0,63.133,63.2527,63.133,63.2014,21321.0
2021-07-26 13:30:00,73.93,73.94,73.84,73.86,25196.0,63.2185,63.227,63.1415,63.1586,25196.0
2021-07-26 13:40:00,73.83,73.89,73.71,73.78,20252.0,63.133,63.1843,63.0304,63.0902,20252.0
2021-07-26 13:50:00,73.78,73.9,73.69,73.84,18204.0,63.0902,63.1928,63.0133,63.1415,18204.0
2021-07-26 14:00:00,73.89,73.91,73.82,73.91,14005.0,63.1843,63.2014,63.1244,63.2014,14005.0
2021-07-26 14:10:00,73.9,74.06,73.83,74.06,18970.0,63.1928,63.3297,63.133,63.3297,18970.0
2021-07-26 14:20:00,74.06,74.17,73.96,74.04,36394.0,63.3297,63.4237,63.2441,63.3126,36394.0
2021-07-26 14:30:00,74.06,74.12,74.0,74.05,17033.0,63.3297,63.381,63.2784,63.3211,17033.0
2021-07-26 14:40:00,74.04,74.08,73.99,74.03,15699.0,63.3126,63.3468,63.2698,63.304,15699.0
2021-07-26 14:50:00,74.01,74.05,73.86,73.91,16979.0,63.2869,63.3211,63.1586,63.2014,16979.0
2021-07-26 15:00:00,73.93,74.01,73.92,73.97,25872.0,63.2185,63.2869,63.2099,63.2527,25872.0
2021-07-26 15:10:00,73.97,74.03,73.9,73.99,23630.0,63.2527,63.304,63.1928,63.2698,23630.0
2021-07-26 15:20:00,73.98,74.03,73.95,73.98,19510.0,63.2613,63.304,63.2356,63.2613,19510.0
2021-07-26 15:30:00,73.98,74.13,73.92,74.13,48247.0,63.2613,63.3895,63.2099,63.3895,48247.0
2021-07-26 15:40:00,74.13,74.28,74.1,74.19,68272.0,63.3895,63.5178,63.3639,63.4408,68272.0
2021-07-26 15:50:00,74.2,74.33,74.12,74.33,174131.0,63.4494,63.5605,63.381,63.5605,174131.0
2021-07-27 09:30:00,73.53,73.69,72.8,73.14,101350.0,62.8764,63.0133,62.2522,62.543,101350.0
2021-07-27 09:40:00,73.14,73.72,73.06,73.63,23386.0,62.543,63.0389,62.4745,62.962,23386.0
2021-07-27 09:50:00,73.57,73.68,73.01,73.18,14438.0,62.9107,63.0047,62.4318,62.5772,14438.0
2021-07-27 10:00:00,73.19,73.78,73.14,73.75,20422.0,62.5857,63.0902,62.543,63.0646,20422.0
2021-07-27 10:10:00,73.67,73.72,73.31,73.72,47016.0,62.9962,63.0389,62.6883,63.0389,47016.0
2021-07-27 10:20:00,73.78,74.24,73.78,74.18,26206.0,63.0902,63.4836,63.0902,63.4323,26206.0
2021-07-27 10:30:00,74.18,74.45,74.15,74.35,41569.0,63.4323,63.6632,63.4066,63.5776,41569.0
2021-07-27 10:40:00,74.31,74.39,73.97,74.11,21705.0,63.5434,63.6118,63.2527,63.3724,21705.0
2021-07-27 10:50:00,74.1,74.55,73.97,74.47,24023.0,63.3639,63.7487,63.2527,63.6803,24023.0
2021-07-27 11:00:00,74.49,74.63,74.45,74.58,18109.0,63.6974,63.8171,63.6632,63.7743,18109.0
2021-07-27 11:10:00,74.57,74.68,74.43,74.43,18022.0,63.7658,63.8598,63.6461,63.6461,18022.0
2021-07-27 11:20:00,74.43,74.44,74.18,74.35,16228.0,63.6461,63.6546,63.4323,63.5776,16228.0
2021-07-27 11:30:00,74.33,74.34,74.08,74.19,15805.0,63.5605,63.5691,63.3468,63.4408,15805.0
2021-07-27 11:40:00,74.12,74.37,74.12,74.27,16458.0,63.381,63.5947,63.381,63.5092,16458.0
2021-07-27 11:50:00,74.24,74.35,74.18,74.31,18467.0,63.4836,63.5776,63.4323,63.5434,18467.0
2021-07-27 12:00:00,74.27,74.27,74.01,74.04,26622.0,63.5092,63.5092,63.2869,63.3126,26622.0
2021-07-27 12:10:00,74.01,74.01,73.76,73.79,13624.0,63.2869,63.2869,63.0731,63.0988,13624.0
2021-07-27 12:20:00,73.82,73.83,73.71,73.76,16486.0,63.1244,63.133,63.0304,63.0731,16486.0
2021-07-27 12:30:00,73.73,73.81,73.68,73.75,21212.0,63.0475,63.1159,63.0047,63.0646,21212.0
2021-07-27 12:40:00,73.71,73.83,73.65,73.77,11421.0,63.0304,63.133,62.9791,63.0817,11421.0
2021-07-27 12:50:00,73.78,74.0,73.72,73.97,19799.0,63.0902,63.2784,63.0389,63.2527,19799.0
2021-07-27 13:00:00,73.99,74.21,73.93,74.19,30789.0,63.2698,63.4579,63.2185,63.4408,30789.0
2021-07-27 13:10:00,74.2,74.2,74.06,74.13,13396.0,63.4494,63.4494,63.3297,63.3895,13396.0
2021-07-27 13:20:00,74.12,74.17,73.98,74.07,23041.0,63.381,63.4237,63.2613,63.3382,23041.0
2021-07-27 13:30:00,74.07,74.25,73.99,74.23,23026.0,63.3382,63.4921,63.2698,63.475,23026.0
2021-07-27 13:40:00,74.22,74.35,74.2,74.27,20202.0,63.4665,63.5776,63.4494,63.5092,20202.0
2021-07-27 13:50:00,74.26,74.27,74.17,74.19,16226.0,63.5007,63.5092,63.4237,63.4408,16226.0
2021-07-27 14:00:00,74.18,74.24,74.13,74.24,17138.0,63.4323,63.4836,63.3895,63.4836,17138.0
2021-07-27 14:10:00,74.24,74.43,74.2,74.42,20026.0,63.4836,63.6461,63.4494,63.6375,20026.0
2021-07-27 14:20:00,74.43,74.43,74.3,74.36,21052.0,63.6461,63.6461,63.5349,63.5862,21052.0
2021-07-27 14:30:00,74.35,74.45,74.32,74.4,19910.0,63.5776,63.6632,63.552,63.6204,19910.0
2021-07-27 14:40:00,74.42,74.46,74.3,74.44,23201.0,63.6375,63.6717,63.5349,63.6546,23201.0
2021-07-27 14:50:00,74.44,74.49,74.29,74.34,26040.0,63.6546,63.6974,63.5263,63.5691,26040.0
2021-07-27 15:00:00,74.35,74.53,74.35,74.45,32175.0,63.5776,63.7316,63.5776,63.6632,32175.0
2021-07-27 15:10:00,74.42,74.43,74.24,74.26,31435.0,63.6375,63.6461,63.4836,63.5007,31435.0
2021-07-27 15:20:00,74.26,74.34,74.18,74.34,32499.0,63.5007,63.5691,63.4323,63.5691,32499.0
2021-07-27 15:30:00,74.34,74.39,74.17,74.24,49177.0,63.5691,63.6118,63.4237,63.4836,49177.0
2021-07-27 15:40:00,74.25,74.38,74.17,74.21,55040.0,63.4921,63.6033,63.4237,63.4579,55040.0
2021-07-27 15:50:00,74.25,74.56,74.22,74.55,191010.0,63.4921,63.7572,63.4665,63.7487,191010.0
2021-07-28 09:30:00,74.91,75.28,74.62,75.11,73119.0,64.0565,64.3729,63.8085,64.2275,73119.0
2021-07-28 09:40:00,75.08,75.37,74.84,75.31,14167.0,64.2019,64.4499,63.9966,64.3986,14167.0
2021-07-28 09:50:00,75.2,75.2,74.55,74.63,16383.0,64.3045,64.3045,63.7487,63.8171,16383.0
2021-07-28 10:00:00,74.63,74.8,74.43,74.56,26129.0,63.8171,63.9624,63.6461,63.7572,26129.0
2021-07-28 10:10:00,74.57,74.57,74.28,74.38,45481.0,63.7658,63.7658,63.5178,63.6033,45481.0
2021-07-28 10:20:00,74.39,74.48,74.12,74.13,55592.0,63.6118,63.6888,63.381,63.3895,55592.0
2021-07-28 10:30:00,74.15,74.34,73.81,73.81,48552.0,63.4066,63.5691,63.1159,63.1159,48552.0
2021-07-28 10:40:00,73.8,74.29,73.78,74.24,25573.0,63.1073,63.5263,63.0902,63.4836,25573.0
2021-07-28 10:50:00,74.27,74.32,74.1,74.25,69770.0,63.5092,63.552,63.3639,63.4921,69770.0
2021-07-28 11:00:00,74.23,74.37,74.12,74.2,24831.0,63.475,63.5947,63.381,63.4494,24831.0
2021-07-28 11:10:00,74.22,74.57,74.13,74.55,33939.0,63.4665,63.7658,63.3895,63.7487,33939.0
2021-07-28 11:20:00,74.54,74.75,74.49,74.67,40754.0,63.7401,63.9197,63.6974,63.8513,40754.0
2021-07-28 11:30:00,74.72,74.9,74.7,74.88,28948.0,63.894,64.048,63.8769,64.0309,28948.0
2021-07-28 11:40:00,74.85,74.93,74.83,74.88,19064.0,64.0052,64.0736,63.9881,64.0309,19064.0
2021-07-28 11:50:00,74.87,75.16,74.87,74.99,28244.0,64.0223,64.2703,64.0223,64.1249,28244.0
2021-07-28 12:00:00,75.01,75.01,74.79,74.88,17967.0,64.142,64.142,63.9539,64.0309,17967.0
2021-07-28 12:10:00,74.87,75.03,74.74,74.98,19053.0,64.0223,64.1591,63.9111,64.1164,19053.0
2021-07-28 12:20:00,74.96,74.98,74.72,74.77,15658.0,64.0993,64.1164,63.894,63.9368,15658.0
2021-07-28 12:30:00,74.78,74.91,74.77,74.77,16182.0,63.9453,64.0565,63.9368,63.9368,16182.0
2021-07-28 12:40:00,74.76,74.91,74.74,74.86,10252.0,63.9282,64.0565,63.9111,64.0138,10252.0
2021-07-28 12:50:00,74.92,74.96,74.83,74.87,15398.0,64.0651,64.0993,63.9881,64.0223,15398.0
2021-07-28 13:00:00,74.88,75.11,74.88,75.0,20604.0,64.0309,64.2275,64.0309,64.1335,20604.0
2021-07-28 13:10:00,75.05,75.06,74.96,75.03,12789.0,64.1762,64.1848,64.0993,64.1591,12789.0
2021-07-28 13:20:00,75.05,75.12,74.98,74.99,18639.0,64.1762,64.2361,64.1164,64.1249,18639.0
2021-07-28 13:30:00,75.02,75.1,74.9,74.92,17504.0,64.1506,64.219,64.048,64.0651,17504.0
2021-07-28 13:40:00,74.9,74.9,74.76,74.84,11509.0,64.048,64.048,63.9282,63.9966,11509.0
2021-07-28 13:50:00,74.86,74.93,74.8,74.87,20441.0,64.0138,64.0736,63.9624,64.0223,20441.0
2021-07-28 14:00:00,74.85,75.22,74.8,75.11,19706.0,64.0052,64.3216,63.9624,64.2275,19706.0
2021-07-28 14:10:00,75.12,75.13,74.98,75.03,14106.0,64.2361,64.2446,64.1164,64.1591,14106.0
2021-07-28 14:20:00,75.01,75.14,75.01,75.13,24329.0,64.142,64.2532,64.142,64.2446,24329.0
2021-07-28 14:30:00,75.16,75.33,75.15,75.26,23313.0,64.2703,64.4157,64.2617,64.3558,23313.0
2021-07-28 14:40:00,75.24,75.66,75.19,75.59,31456.0,64.3387,64.6978,64.2959,64.638,31456.0
2021-07-28 14:50:00,75.64,75.82,75.52,75.82,67010.0,64.6807,64.8347,64.5781,64.8347,67010.0
2021-07-28 15:00:00,75.82,75.91,75.59,75.64,39150.0,64.8347,64.9116,64.638,64.6807,39150.0
2021-07-28 15:10:00,75.62,75.62,75.42,75.45,39609.0,64.6636,64.6636,64.4926,64.5183,39609.0
2021-07-28 15:20:00,75.49,75.56,75.37,75.56,29101.0,64.5525,64.6123,64.4499,64.6123,29101.0
2021-07-28 15:30:00,75.56,75.58,75.31,75.31,38024.0,64.6123,64.6294,64.3986,64.3986,38024.0
2021-07-28 15:40:00,75.32,75.33,75.19,75.26,58006.0,64.4071,64.4157,64.2959,64.3558,58006.0
2021-07-28 15:50:00,75.28,75.44,75.15,75.22,142685.0,64.3729,64.5097,64.2617,64.3216,142685.0
2021-07-29 09:30:00,76.17,76.4,75.26,75.49,78436.0,65.1339,65.3306,64.3558,64.5525,78436.0
2021-07-29 09:40:00,75.45,75.67,75.16,75.28,35217.0,64.5183,64.7064,64.2703,64.3729,35217.0
2021-07-29 09:50:00,75.31,75.54,75.0,75.27,30567.0,64.3986,64.5952,64.1335,64.3643,30567.0
2021-07-29 10:00:00,75.18,75.48,75.09,75.44,35852.0,64.2874,64.5439,64.2104,64.5097,35852.0
2021-07-29 10:10:00,75.45,76.04,75.38,76.03,49531.0,64.5183,65.0228,64.4584,65.0142,49531.0
2021-07-29 10:20:00,76.0,76.0,75.38,75.49,29179.0,64.9886,64.9886,64.4584,64.5525,29179.0
2021-07-29 10:30:00,75.49,75.6,75.32,75.45,25450.0,64.5525,64.6465,64.4071,64.5183,25450.0
2021-07-29 10:40:00,75.48,75.68,75.34,75.52,16752.0,64.5439,64.7149,64.4242,64.5781,16752.0
2021-07-29 10:50:00,75.56,75.56,75.21,75.38,24648.0,64.6123,64.6123,64.313,64.4584,24648.0
2021-07-29 11:00:00,75.38,75.39,75.16,75.36,19471.0,64.4584,64.467,64.2703,64.4413,19471.0
2021-07-29 11:10:00,75.34,75.44,75.14,75.34,22893.0,64.4242,64.5097,64.2532,64.4242,22893.0
2021-07-29 11:20:00,75.35,75.56,75.35,75.4,15444.0,64.4328,64.6123,64.4328,64.4755,15444.0
2021-07-29 11:30:00,75.43,75.83,75.42,75.74,27096.0,64.5012,64.8432,64.4926,64.7662,27096.0
2021-07-29 11:40:00,75.78,75.87,75.7,75.77,23724.0,64.8005,64.8774,64.732,64.7919,23724.0
2021-07-29 11:50:00,75.76,75.79,75.62,75.72,51392.0,64.7834,64.809,64.6636,64.7491,51392.0
2021-07-29 12:00:00,75.79,75.83,75.59,75.73,14604.0,64.809,64.8432,64.638,64.7577,14604.0
2021-07-29 12:10:00,75.73,75.73,75.59,75.65,15976.0,64.7577,64.7577,64.638,64.6893,15976.0
2021-07-29 12:20:00,75.65,75.71,75.56,75.65,14786.0,64.6893,64.7406,64.6123,64.6893,14786.0
2021-07-29 12:30:00,75.65,75.73,75.54,75.55,19759.0,64.6893,64.7577,64.5952,64.6038,19759.0
2021-07-29 12:40:00,75.55,75.59,75.37,75.43,39112.0,64.6038,64.638,64.4499,64.5012,39112.0
2021-07-29 12:50:00,75.44,75.62,75.4,75.62,12374.0,64.5097,64.6636,64.4755,64.6636,12374.0
2021-07-29 13:00:00,75.6,75.74,75.58,75.66,14740.0,64.6465,64.7662,64.6294,64.6978,14740.0
2021-07-29 13:10:00,75.66,75.75,75.66,75.72,14641.0,64.6978,64.7748,64.6978,64.7491,14641.0
2021-07-29 13:20:00,75.7,75.7,75.59,75.64,15022.0,64.732,64.732,64.638,64.6807,15022.0
2021-07-29 13:30:00,75.57,75.62,75.42,75.44,22764.0,64.6209,64.6636,64.4926,64.5097,22764.0
2021-07-29 13:40:00,75.45,75.49,75.26,75.39,95754.0,64.5183,64.5525,64.3558,64.467,95754.0
2021-07-29 13:50:00,75.4,75.45,75.1,75.2,35936.0,64.4755,64.5183,64.219,64.3045,35936.0
2021-07-29 14:00:00,75.19,75.19,75.06,75.11,36200.0,64.2959,64.2959,64.1848,64.2275,36200.0
2021-07-29 14:10:00,75.12,75.17,75.02,75.13,31396.0,64.2361,64.2788,64.1506,64.2446,31396.0
2021-07-29 14:20:00,75.16,75.22,75.1,75.2,25212.0,64.2703,64.3216,64.219,64.3045,25212.0
2021-07-29 14:30:00,75.2,75.24,74.93,74.95,32365.0,64.3045,64.3387,64.0736,64.0907,32365.0
2021-07-29 14:40:00,74.96,74.97,74.86,74.93,19726.0,64.0993,64.1078,64.0138,64.0736,19726.0
2021-07-29 14:50:00,74.92,74.97,74.87,74.97,16634.0,64.0651,64.1078,64.0223,64.1078,16634.0
2021-07-29 15:00:00,74.95,74.95,74.79,74.8,29848.0,64.0907,64.0907,63.9539,63.9624,29848.0
2021-07-29 15:10:00,74.79,74.85,74.66,74.69,29825.0,63.9539,64.0052,63.8427,63.8684,29825.0
2021-07-29 15:20:00,74.68,74.8,74.66,74.69,32828.0,63.8598,63.9624,63.8427,63.8684,32828.0
2021-07-29 15:30:00,74.7,74.81,74.69,74.76,29303.0,63.8769,63.971,63.8684,63.9282,29303.0
2021-07-29 15:40:00,74.76,74.82,74.69,74.79,42254.0,63.9282,63.9795,63.8684,63.9539,42254.0
2021-07-29 15:50:00,74.78,74.87,74.73,74.77,156551.0,63.9453,64.0223,63.9026,63.9368,156551.0
2021-07-30 09:30:00,74.34,74.9,74.19,74.45,59783.0,63.5691,64.048,63.4408,63.6632,59783.0
2021-07-30 09:40:00,74.48,74.73,74.17,74.69,20141.0,63.6888,63.9026,63.4237,63.8684,20141.0
2021-07-30 09:50:00,74.67,74.7,74.39,74.55,18773.0,63.8513,63.8769,63.6118,63.7487,18773.0
2021-07-30 10:00:00,74.55,74.63,74.31,74.62,21724.0,63.7487,63.8171,63.5434,63.8085,21724.0
2021-07-30 10:10:00,74.61,74.62,74.12,74.13,37351.0,63.8,63.8085,63.381,63.3895,37351.0
2021-07-30 10:20:00,74.1,74.17,73.83,73.83,38282.0,63.3639,63.4237,63.133,63.133,38282.0
2021-07-30 10:30:00,73.84,74.07,73.81,73.93,24574.0,63.1415,63.3382,63.1159,63.2185,24574.0
2021-07-30 10:40:00,73.89,73.95,73.51,73.62,53833.0,63.1843,63.2356,62.8593,62.9534,53833.0
2021-07-30 10:50:00,73.65,73.75,73.56,73.61,33710.0,62.9791,63.0646,62.9021,62.9449,33710.0
2021-07-30 11:00:00,73.59,73.76,73.49,73.68,43165.0,62.9278,63.0731,62.8422,63.0047,43165.0
2021-07-30 11:10:00,73.66,73.9,73.65,73.81,21305.0,62.9876,63.1928,62.9791,63.1159,21305.0
2021-07-30 11:20:00,73.85,73.93,73.59,73.61,20161.0,63.1501,63.2185,62.9278,62.9449,20161.0
2021-07-30 11:30:00,73.57,73.65,73.2,73.25,42297.0,62.9107,62.9791,62.5943,62.637,42297.0
2021-07-30 11:40:00,73.25,73.44,73.18,73.31,21395.0,62.637,62.7995,62.5772,62.6883,21395.0
2021-07-30 11:50:00,73.31,73.51,73.31,73.37,20114.0,62.6883,62.8593,62.6883,62.7396,20114.0
2021-07-30 12:00:00,73.36,73.44,73.27,73.39,15201.0,62.7311,62.7995,62.6541,62.7567,15201.0
2021-07-30 12:10:00,73.42,73.49,73.36,73.4,26469.0,62.7824,62.8422,62.7311,62.7653,26469.0
2021-07-30 12:20:00,73.42,73.55,73.38,73.5,16974.0,62.7824,62.8936,62.7482,62.8508,16974.0
2021-07-30 12:30:00,73.5,73.57,73.44,73.5,17566.0,62.8508,62.9107,62.7995,62.8508,17566.0
2021-07-30 12:40:00,73.49,73.53,73.39,73.46,26242.0,62.8422,62.8764,62.7567,62.8166,26242.0
2021-07-30 12:50:00,73.45,73.52,73.25,73.29,15723.0,62.808,62.8679,62.637,62.6712,15723.0
2021-07-30 13:00:00,73.27,73.28,73.09,73.1,14474.0,62.6541,62.6627,62.5002,62.5088,14474.0
2021-07-30 13:10:00,73.11,73.22,73.03,73.16,30839.0,62.5173,62.6114,62.4489,62.5601,30839.0
2021-07-30 13:20:00,73.17,73.17,73.0,73.02,18257.0,62.5686,62.5686,62.4232,62.4403,18257.0
2021-07-30 13:30:00,73.03,73.29,72.97,73.27,35102.0,62.4489,62.6712,62.3976,62.6541,35102.0
2021-07-30 13:40:00,73.26,73.4,73.24,73.34,15132.0,62.6456,62.7653,62.6285,62.714,15132.0
2021-07-30 13:50:00,73.32,73.33,73.17,73.3,17193.0,62.6969,62.7054,62.5686,62.6798,17193.0
2021-07-30 14:00:00,73.31,73.35,73.16,73.31,23554.0,62.6883,62.7225,62.5601,62.6883,23554.0
2021-07-30 14:10:00,73.31,73.5,73.27,73.45,32814.0,62.6883,62.8508,62.6541,62.808,32814.0
2021-07-30 14:20:00,73.46,73.5,73.22,73.22,16901.0,62.8166,62.8508,62.6114,62.6114,16901.0
2021-07-30 14:30:00,73.23,73.28,73.13,73.16,20516.0,62.6199,62.6627,62.5344,62.5601,20516.0
2021-07-30 14:40:00,73.16,73.29,73.14,73.19,27604.0,62.5601,62.6712,62.543,62.5857,27604.0
2021-07-30 14:50:00,73.19,73.37,73.19,73.34,35032.0,62.5857,62.7396,62.5857,62.714,35032.0
2021-07-30 15:00:00,73.34,73.48,73.34,73.42,33170.0,62.714,62.8337,62.714,62.7824,33170.0
2021-07-30 15:10:00,73.42,73.48,73.32,73.32,38124.0,62.7824,62.8337,62.6969,62.6969,38124.0
2021-07-30 15:20:00,73.34,73.39,73.21,73.28,40151.0,62.714,62.7567,62.6028,62.6627,40151.0
2021-07-30 15:30:00,73.28,73.43,73.25,73.3,62836.0,62.6627,62.7909,62.637,62.6798,62836.0
2021-07-30 15:40:00,73.31,73.36,73.18,73.32,72544.0,62.6883,62.7311,62.5772,62.6969,72544.0
2021-07-30 15:50:00,73.32,73.45,73.21,73.43,289916.0,62.6969,62.808,62.6028,62.7909,289916.0
2021-08-02 09:30:00,73.75,74.84,73.38,74.48,140494.0,63.0646,63.9966,62.7482,63.6888,140494.0
2021-08-02 09:40:00,74.47,75.83,74.47,75.81,99134.0,63.6803,64.8432,63.6803,64.8261,99134.0
2021-08-02 09:50:00,75.83,75.89,75.43,75.84,66146.0,64.8432,64.8945,64.5012,64.8518,66146.0
2021-08-02 10:00:00,75.8,76.15,75.68,75.75,55847.0,64.8176,65.1168,64.7149,64.7748,55847.0
2021-08-02 10:10:00,75.81,75.92,75.2,75.2,45079.0,64.8261,64.9202,64.3045,64.3045,45079.0
2021-08-02 10:20:00,75.17,75.33,74.94,75.03,50460.0,64.2788,64.4157,64.0822,64.1591,50460.0
2021-08-02 10:30:00,75.0,75.31,74.96,75.23,59176.0,64.1335,64.3986,64.0993,64.3301,59176.0
2021-08-02 10:40:00,75.2,75.34,74.88,74.99,107744.0,64.3045,64.4242,64.0309,64.1249,107744.0
2021-08-02 10:50:00,75.01,75.12,74.78,74.92,186929.0,64.142,64.2361,63.9453,64.0651,186929.0
2021-08-02 11:00:00,74.89,75.13,74.73,74.95,147518.0,64.0394,64.2446,63.9026,64.0907,147518.0
2021-08-02 11:10:00,74.95,75.06,74.59,74.66,327626.0,64.0907,64.1848,63.7829,63.8427,327626.0
2021-08-02 11:20:00,74.65,74.67,74.47,74.52,59385.0,63.8342,63.8513,63.6803,63.723,59385.0
2021-08-02 11:30:00,74.51,74.51,73.81,74.01,46174.0,63.7145,63.7145,63.1159,63.2869,46174.0
2021-08-02 11:40:00,73.98,74.1,73.86,74.08,34157.0,63.2613,63.3639,63.1586,63.3468,34157.0
2021-08-02 11:50:00,74.05,74.13,73.72,73.73,29728.0,63.3211,63.3895,63.0389,63.0475,29728.0
2021-08-02 12:00:00,73.71,73.93,73.6,73.91,41567.0,63.0304,63.2185,62.9363,63.2014,41567.0
2021-08-02 12:10:00,73.88,74.23,73.84,74.22,18741.0,63.1757,63.475,63.1415,63.4665,18741.0
2021-08-02 12:20:00,74.19,74.38,73.97,74.33,37672.0,63.4408,63.6033,63.2527,63.5605,37672.0
2021-08-02 12:30:00,74.31,74.71,74.27,74.66,25884.0,63.5434,63.8855,63.5092,63.8427,25884.0
2021-08-02 12:40:00,74.67,74.78,74.59,74.67,38400.0,63.8513,63.9453,63.7829,63.8513,38400.0
2021-08-02 12:50:00,74.69,74.83,74.53,74.7,28795.0,63.8684,63.9881,63.7316,63.8769,28795.0
2021-08-02 13:00:00,74.7,74.77,74.37,74.45,21055.0,63.8769,63.9368,63.5947,63.6632,21055.0
2021-08-02 13:10:00,74.41,74.74,74.41,74.7,27045.0,63.6289,63.9111,63.6289,63.8769,27045.0
2021-08-02 13:20:00,74.73,74.75,74.53,74.59,31947.0,63.9026,63.9197,63.7316,63.7829,31947.0
2021-08-02 13:30:00,74.6,74.76,74.48,74.65,44391.0,63.7914,63.9282,63.6888,63.8342,44391.0
2021-08-02 13:40:00,74.61,74.67,74.42,74.49,30453.0,63.8,63.8513,63.6375,63.6974,30453.0
2021-08-02 13:50:00,74.49,74.56,74.34,74.5,25296.0,63.6974,63.7572,63.5691,63.7059,25296.0
2021-08-02 14:00:00,74.53,74.63,74.37,74.63,42298.0,63.7316,63.8171,63.5947,63.8171,42298.0
2021-08-02 14:10:00,74.63,74.89,74.62,74.76,35044.0,63.8171,64.0394,63.8085,63.9282,35044.0
2021-08-02 14:20:00,74.75,74.78,74.51,74.64,48136.0,63.9197,63.9453,63.7145,63.8256,48136.0
2021-08-02 14:30:00,74.65,74.78,74.43,74.78,40319.0,63.8342,63.9453,63.6461,63.9453,40319.0
2021-08-02 14:40:00,74.78,74.8,74.38,74.47,49476.0,63.9453,63.9624,63.6033,63.6803,49476.0
2021-08-02 14:50:00,74.49,74.56,74.37,74.47,27250.0,63.6974,63.7572,63.5947,63.6803,27250.0
2021-08-02 15:00:00,74.47,74.48,74.3,74.32,28816.0,63.6803,63.6888,63.5349,63.552,28816.0
2021-08-02 15:10:00,74.31,74.38,74.18,74.27,33158.0,63.5434,63.6033,63.4323,63.5092,33158.0
2021-08-02 15:20:00,74.26,74.29,74.01,74.03,54994.0,63.5007,63.5263,63.2869,63.304,54994.0
2021-08-02 15:30:00,74.02,74.04,73.7,73.72,118637.0,63.2955,63.3126,63.0218,63.0389,118637.0
2021-08-02 15:40:00,73.73,73.81,73.41,73.43,193277.0,63.0475,63.1159,62.7738,62.7909,193277.0
2021-08-02 15:50:00,73.42,73.66,73.25,73.54,297613.0,62.7824,62.9876,62.637,62.885,297613.0
2021-08-03 09:30:00,73.5,75.0,73.4,73.88,191662.0,62.8508,64.1335,62.7653,63.1757,191662.0
2021-08-03 09:40:00,73.76,74.24,73.12,73.25,98373.0,63.0731,63.4836,62.5259,62.637,98373.0
2021-08-03 09:50:00,73.27,74.15,73.14,74.07,92061.0,62.6541,63.4066,62.543,63.3382,92061.0
2021-08-03 10:00:00,74.15,74.75,73.86,74.69,49812.0,63.4066,63.9197,63.1586,63.8684,49812.0
2021-08-03 10:10:00,74.65,75.18,74.39,75.02,61893.0,63.8342,64.2874,63.6118,64.1506,61893.0
2021-08-03 10:20:00,75.05,75.21,74.7,74.8,54990.0,64.1762,64.313,63.8769,63.9624,54990.0
2021-08-03 10:30:00,74.81,74.9,74.41,74.86,51872.0,63.971,64.048,63.6289,64.0138,51872.0
2021-08-03 10:40:00,74.84,75.09,74.54,74.79,72823.0,63.9966,64.2104,63.7401,63.9539,72823.0
2021-08-03 10:50:00,74.75,74.77,73.85,73.87,62360.0,63.9197,63.9368,63.1501,63.1672,62360.0
2021-08-03 11:00:00,73.83,74.92,73.82,74.9,36154.0,63.133,64.0651,63.1244,64.048,36154.0
2021-08-03 11:10:00,74.95,75.27,74.77,75.06,70167.0,64.0907,64.3643,63.9368,64.1848,70167.0
2021-08-03 11:20:00,75.03,75.56,75.03,75.53,68995.0,64.1591,64.6123,64.1591,64.5867,68995.0
2021-08-03 11:30:00,75.51,75.9,75.39,75.76,49006.0,64.5696,64.9031,64.467,64.7834,49006.0
2021-08-03 11:40:00,75.8,76.03,75.57,75.58,52952.0,64.8176,65.0142,64.6209,64.6294,52952.0
2021-08-03 11:50:00,75.54,75.65,75.32,75.49,23204.0,64.5952,64.6893,64.4071,64.5525,23204.0
2021-08-03 12:00:00,75.45,75.9,75.4,75.74,22794.0,64.5183,64.9031,64.4755,64.7662,22794.0
2021-08-03 12:10:00,75.73,75.83,75.59,75.75,31655.0,64.7577,64.8432,64.638,64.7748,31655.0
2021-08-03 12:20:00,75.72,75.77,75.54,75.77,27232.0,64.7491,64.7919,64.5952,64.7919,27232.0
2021-08-03 12:30:00,75.77,75.78,75.55,75.74,27849.0,64.7919,64.8005,64.6038,64.7662,27849.0
2021-08-03 12:40:00,75.74,75.81,75.56,75.59,24268.0,64.7662,64.8261,64.6123,64.638,24268.0
2021-08-03 12:50:00,75.59,75.82,75.52,75.72,34557.0,64.638,64.8347,64.5781,64.7491,34557.0
2021-08-03 13:00:00,75.73,75.84,75.71,75.76,31439.0,64.7577,64.8518,64.7406,64.7834,31439.0
2021-08-03 13:10:00,75.73,75.75,75.4,75.49,26231.0,64.7577,64.7748,64.4755,64.5525,26231.0
2021-08-03 13:20:00,75.51,75.59,75.3,75.57,42106.0,64.5696,64.638,64.39,64.6209,42106.0
2021-08-03 13:30:00,75.53,75.61,75.4,75.49,47752.0,64.5867,64.6551,64.4755,64.5525,47752.0
2021-08-03 13:40:00,75.51,75.63,75.39,75.52,35915.0,64.5696,64.6722,64.467,64.5781,35915.0
2021-08-03 13:50:00,75.49,75.82,75.47,75.74,33322.0,64.5525,64.8347,64.5354,64.7662,33322.0
2021-08-03 14:00:00,75.76,75.89,75.66,75.66,31851.0,64.7834,64.8945,64.6978,64.6978,31851.0
2021-08-03 14:10:00,75.66,75.72,75.51,75.54,29294.0,64.6978,64.7491,64.5696,64.5952,29294.0
2021-08-03 14:20:00,75.51,75.83,75.5,75.74,27215.0,64.5696,64.8432,64.561,64.7662,27215.0
2021-08-03 14:30:00,75.72,75.93,75.7,75.86,41144.0,64.7491,64.9287,64.732,64.8689,41144.0
2021-08-03 14:40:00,75.88,75.98,75.86,75.91,24503.0,64.886,64.9715,64.8689,64.9116,24503.0
2021-08-03 14:50:00,75.92,75.93,75.6,75.65,40430.0,64.9202,64.9287,64.6465,64.6893,40430.0
2021-08-03 15:00:00,75.66,75.86,75.63,75.81,35581.0,64.6978,64.8689,64.6722,64.8261,35581.0
2021-08-03 15:10:00,75.81,75.84,75.6,75.66,41042.0,64.8261,64.8518,64.6465,64.6978,41042.0
2021-08-03 15:20:00,75.62,75.7,75.5,75.66,48168.0,64.6636,64.732,64.561,64.6978,48168.0
2021-08-03 15:30:00,75.68,75.98,75.67,75.94,67735.0,64.7149,64.9715,64.7064,64.9373,67735.0
2021-08-03 15:40:00,75.94,76.01,75.78,76.0,108065.0,64.9373,64.9971,64.8005,64.9886,108065.0
2021-08-03 15:50:00,76.01,76.1,75.85,76.08,176512.0,64.9971,65.0741,64.8603,65.057,176512.0
2021-08-04 09:30:00,73.76,73.87,72.53,72.73,183162.0,63.0731,63.1672,62.0213,62.1924,183162.0
2021-08-04 09:40:00,72.73,72.87,72.07,72.87,103066.0,62.1924,62.3121,61.628,62.3121,103066.0
2021-08-04 09:50:00,72.86,73.33,72.22,72.33,63385.0,62.3035,62.7054,61.7563,61.8503,63385.0
2021-08-04 10:00:00,72.31,73.53,72.3,73.4,88470.0,61.8332,62.8764,61.8247,62.7653,88470.0
2021-08-04 10:10:00,73.45,73.65,73.28,73.29,80454.0,62.808,62.9791,62.6627,62.6712,80454.0
2021-08-04 10:20:00,73.31,73.47,72.81,72.81,88269.0,62.6883,62.8251,62.2608,62.2608,88269.0
2021-08-04 10:30:00,72.8,72.84,72.37,72.77,64711.0,62.2522,62.2864,61.8845,62.2266,64711.0
2021-08-04 10:40:00,72.77,73.09,72.58,72.64,55370.0,62.2266,62.5002,62.0641,62.1154,55370.0
2021-08-04 10:50:00,72.62,72.8,72.45,72.55,53392.0,62.0983,62.2522,61.9529,62.0384,53392.0
2021-08-04 11:00:00,72.57,72.86,72.48,72.63,41756.0,62.0555,62.3035,61.9786,62.1068,41756.0
2021-08-04 11:10:00,72.65,72.95,72.52,72.89,48217.0,62.124,62.3805,62.0128,62.3292,48217.0
2021-08-04 11:20:00,72.89,73.15,72.81,72.89,93327.0,62.3292,62.5515,62.2608,62.3292,93327.0
2021-08-04 11:30:00,72.92,72.93,72.56,72.66,37907.0,62.3548,62.3634,62.047,62.1325,37907.0
2021-08-04 11:40:00,72.67,72.67,72.4,72.41,59634.0,62.1411,62.1411,61.9102,61.9187,59634.0
2021-08-04 11:50:00,72.4,72.49,72.27,72.28,56834.0,61.9102,61.9871,61.799,61.8076,56834.0
2021-08-04 12:00:00,72.27,72.43,72.26,72.3,40952.0,61.799,61.9358,61.7905,61.8247,40952.0
2021-08-04 12:10:00,72.31,72.33,72.1,72.13,45202.0,61.8332,61.8503,61.6536,61.6793,45202.0
2021-08-04 12:20:00,72.14,72.27,72.09,72.16,46115.0,61.6878,61.799,61.6451,61.7049,46115.0
2021-08-04 12:30:00,72.16,72.16,72.01,72.15,51920.0,61.7049,61.7049,61.5767,61.6964,51920.0
2021-08-04 12:40:00,72.15,72.2,71.99,72.13,45317.0,61.6964,61.7391,61.5596,61.6793,45317.0
2021-08-04 12:50:00,72.12,72.45,72.1,72.38,45154.0,61.6707,61.9529,61.6536,61.8931,45154.0
2021-08-04 13:00:00,72.35,72.35,72.02,72.1,28483.0,61.8674,61.8674,61.5852,61.6536,28483.0
2021-08-04 13:10:00,72.09,72.26,72.08,72.13,35007.0,61.6451,61.7905,61.6365,61.6793,35007.0
2021-08-04 13:20:00,72.12,72.15,71.93,71.93,50903.0,61.6707,61.6964,61.5083,61.5083,50903.0
2021-08-04 13:30:00,71.92,72.19,71.88,72.16,47589.0,61.4997,61.7306,61.4655,61.7049,47589.0
2021-08-04 13:40:00,72.17,72.17,71.89,71.93,41450.0,61.7135,61.7135,61.4741,61.5083,41450.0
2021-08-04 13:50:00,71.93,72.12,71.92,72.06,27455.0,61.5083,61.6707,61.4997,61.6194,27455.0
2021-08-04 14:00:00,72.08,72.08,71.88,71.93,29807.0,61.6365,61.6365,61.4655,61.5083,29807.0
2021-08-04 14:10:00,71.94,71.99,71.86,71.88,34655.0,61.5168,61.5596,61.4484,61.4655,34655.0
2021-08-04 14:20:00,71.91,71.93,71.79,71.81,46203.0,61.4912,61.5083,61.3886,61.4057,46203.0
2021-08-04 14:30:00,71.81,71.92,71.76,71.89,39786.0,61.4057,61.4997,61.3629,61.4741,39786.0
2021-08-04 14:40:00,71.91,72.02,71.72,71.77,45587.0,61.4912,61.5852,61.3287,61.3715,45587.0
2021-08-04 14:50:00,71.76,71.9,71.72,71.88,36695.0,61.3629,61.4826,61.3287,61.4655,36695.0
2021-08-04 15:00:00,71.88,72.06,71.83,71.95,44790.0,61.4655,61.6194,61.4228,61.5254,44790.0
2021-08-04 15:10:00,71.97,72.01,71.85,71.99,45122.0,61.5425,61.5767,61.4399,61.5596,45122.0
2021-08-04 15:20:00,71.99,72.13,71.91,71.95,72235.0,61.5596,61.6793,61.4912,61.5254,72235.0
2021-08-04 15:30:00,71.95,72.18,71.85,72.16,79832.0,61.5254,61.722,61.4399,61.7049,79832.0
2021-08-04 15:40:00,72.16,72.2,71.86,71.91,116316.0,61.7049,61.7391,61.4484,61.4912,116316.0
2021-08-04 15:50:00,71.9,71.98,71.6,71.64,372671.0,61.4826,61.551,61.2261,61.2603,372671.0
2021-08-05 09:30:00,72.58,73.09,72.3,72.75,91349.0,62.0641,62.5002,61.8247,62.2095,91349.0
2021-08-05 09:40:00,72.76,72.9,72.12,72.27,47537.0,62.218,62.3377,61.6707,61.799,47537.0
2021-08-05 09:50:00,72.3,73.09,72.3,73.05,40313.0,61.8247,62.5002,61.8247,62.466,40313.0
2021-08-05 10:00:00,73.05,73.47,72.98,73.14,73093.0,62.466,62.8251,62.4061,62.543,73093.0
2021-08-05 10:10:00,73.16,73.5,73.1,73.39,38995.0,62.5601,62.8508,62.5088,62.7567,38995.0
2021-08-05 10:20:00,73.37,73.75,73.32,73.53,54277.0,62.7396,63.0646,62.6969,62.8764,54277.0
2021-08-05 10:30:00,73.5,73.75,73.47,73.72,27701.0,62.8508,63.0646,62.8251,63.0389,27701.0
2021-08-05 10:40:00,73.67,73.72,73.46,73.66,37632.0,62.9962,63.0389,62.8166,62.9876,37632.0
2021-08-05 10:50:00,73.66,73.87,73.59,73.8,48574.0,62.9876,63.1672,62.9278,63.1073,48574.0
2021-08-05 11:00:00,73.78,73.97,73.69,73.93,56881.0,63.0902,63.2527,63.0133,63.2185,56881.0
2021-08-05 11:10:00,73.95,74.15,73.87,74.07,46907.0,63.2356,63.4066,63.1672,63.3382,46907.0
2021-08-05 11:20:00,74.08,74.34,74.02,74.25,38411.0,63.3468,63.5691,63.2955,63.4921,38411.0
2021-08-05 11:30:00,74.23,74.3,73.92,73.94,35920.0,63.475,63.5349,63.2099,63.227,35920.0
2021-08-05 11:40:00,74.0,74.01,73.79,73.89,46505.0,63.2784,63.2869,63.0988,63.1843,46505.0
2021-08-05 11:50:00,73.89,73.93,73.65,73.77,30893.0,63.1843,63.2185,62.9791,63.0817,30893.0
2021-08-05 12:00:00,73.75,73.85,73.63,73.73,25225.0,63.0646,63.1501,62.962,63.0475,25225.0
2021-08-05 12:10:00,73.7,73.73,73.6,73.69,23531.0,63.0218,63.0475,62.9363,63.0133,23531.0
2021-08-05 12:20:00,73.7,73.73,73.53,73.55,17074.0,63.0218,63.0475,62.8764,62.8936,17074.0
2021-08-05 12:30:00,73.55,73.56,73.34,73.38,37159.0,62.8936,62.9021,62.714,62.7482,37159.0
2021-08-05 12:40:00,73.36,73.47,73.27,73.47,17032.0,62.7311,62.8251,62.6541,62.8251,17032.0
2021-08-05 12:50:00,73.48,73.48,73.26,73.33,22205.0,62.8337,62.8337,62.6456,62.7054,22205.0
2021-08-05 13:00:00,73.35,73.72,73.34,73.72,22800.0,62.7225,63.0389,62.714,63.0389,22800.0
2021-08-05 13:10:00,73.69,73.74,73.63,73.65,22409.0,63.0133,63.056,62.962,62.9791,22409.0
2021-08-05 13:20:00,73.66,73.78,73.62,73.76,26671.0,62.9876,63.0902,62.9534,63.0731,26671.0
2021-08-05 13:30:00,73.77,73.82,73.63,73.76,20395.0,63.0817,63.1244,62.962,63.0731,20395.0
2021-08-05 13:40:00,73.76,73.87,73.76,73.81,16873.0,63.0731,63.1672,63.0731,63.1159,16873.0
2021-08-05 13:50:00,73.81,73.91,73.74,73.88,21719.0,63.1159,63.2014,63.056,63.1757,21719.0
2021-08-05 14:00:00,73.89,73.9,73.66,73.71,16163.0,63.1843,63.1928,62.9876,63.0304,16163.0
2021-08-05 14:10:00,73.73,73.89,73.72,73.82,13788.0,63.0475,63.1843,63.0389,63.1244,13788.0
2021-08-05 14:20:00,73.81,73.93,73.71,73.89,19921.0,63.1159,63.2185,63.0304,63.1843,19921.0
2021-08-05 14:30:00,73.86,73.9,73.66,73.67,32532.0,63.1586,63.1928,62.9876,62.9962,32532.0
2021-08-05 14:40:00,73.67,73.7,73.46,73.49,39232.0,62.9962,63.0218,62.8166,62.8422,39232.0
2021-08-05 14:50:00,73.47,73.53,73.39,73.39,26833.0,62.8251,62.8764,62.7567,62.7567,26833.0
2021-08-05 15:00:00,73.38,73.48,73.36,73.46,24734.0,62.7482,62.8337,62.7311,62.8166,24734.0
2021-08-05 15:10:00,73.47,73.52,73.32,73.34,18936.0,62.8251,62.8679,62.6969,62.714,18936.0
2021-08-05 15:20:00,73.34,73.43,73.33,73.35,23568.0,62.714,62.7909,62.7054,62.7225,23568.0
2021-08-05 15:30:00,73.33,73.4,73.24,73.3,39284.0,62.7054,62.7653,62.6285,62.6798,39284.0
2021-08-05 15:40:00,73.29,73.37,73.15,73.17,48328.0,62.6712,62.7396,62.5515,62.5686,48328.0
2021-08-05 15:50:00,73.17,73.42,73.16,73.38,138213.0,62.5686,62.7824,62.5601,62.7482,138213.0
2021-08-06 09:30:00,74.35,74.67,73.9,74.16,80087.0,63.5776,63.8513,63.1928,63.4152,80087.0
2021-08-06 09:40:00,74.1,74.42,73.84,73.89,31398.0,63.3639,63.6375,63.1415,63.1843,31398.0
2021-08-06 09:50:00,73.86,73.86,73.4,73.84,23290.0,63.1586,63.1586,62.7653,63.1415,23290.0
2021-08-06 10:00:00,73.92,74.25,73.42,73.42,60559.0,63.2099,63.4921,62.7824,62.7824,60559.0
2021-08-06 10:10:00,73.43,73.82,73.39,73.81,59035.0,62.7909,63.1244,62.7567,63.1159,59035.0
2021-08-06 10:20:00,73.78,74.04,73.78,73.88,26140.0,63.0902,63.3126,63.0902,63.1757,26140.0
2021-08-06 10:30:00,73.84,73.84,73.41,73.6,46924.0,63.1415,63.1415,62.7738,62.9363,46924.0
2021-08-06 10:40:00,73.62,73.72,73.5,73.72,15536.0,62.9534,63.0389,62.8508,63.0389,15536.0
2021-08-06 10:50:00,73.75,73.92,73.67,73.92,18039.0,63.0646,63.2099,62.9962,63.2099,18039.0
2021-08-06 11:00:00,73.96,74.02,73.81,73.81,23032.0,63.2441,63.2955,63.1159,63.1159,23032.0
2021-08-06 11:10:00,73.82,73.84,73.55,73.55,24740.0,63.1244,63.1415,62.8936,62.8936,24740.0
2021-08-06 11:20:00,73.54,74.23,73.54,74.15,33478.0,62.885,63.475,62.885,63.4066,33478.0
2021-08-06 11:30:00,74.1,74.13,73.84,73.85,15673.0,63.3639,63.3895,63.1415,63.1501,15673.0
2021-08-06 11:40:00,73.85,73.96,73.84,73.91,14775.0,63.1501,63.2441,63.1415,63.2014,14775.0
2021-08-06 11:50:00,73.88,74.01,73.84,73.91,15465.0,63.1757,63.2869,63.1415,63.2014,15465.0
2021-08-06 12:00:00,73.88,74.05,73.81,73.94,20722.0,63.1757,63.3211,63.1159,63.227,20722.0
2021-08-06 12:10:00,73.96,73.96,73.76,73.84,32346.0,63.2441,63.2441,63.0731,63.1415,32346.0
2021-08-06 12:20:00,73.89,73.96,73.85,73.9,13580.0,63.1843,63.2441,63.1501,63.1928,13580.0
2021-08-06 12:30:00,73.9,73.96,73.77,73.95,23324.0,63.1928,63.2441,63.0817,63.2356,23324.0
2021-08-06 12:40:00,73.99,74.2,73.95,74.19,34418.0,63.2698,63.4494,63.2356,63.4408,34418.0
2021-08-06 12:50:00,74.19,74.2,74.11,74.15,23739.0,63.4408,63.4494,63.3724,63.4066,23739.0
2021-08-06 13:00:00,74.15,74.19,74.03,74.05,14178.0,63.4066,63.4408,63.304,63.3211,14178.0
2021-08-06 13:10:00,74.02,74.23,73.94,74.17,46421.0,63.2955,63.475,63.227,63.4237,46421.0
2021-08-06 13:20:00,74.2,74.27,74.16,74.2,12888.0,63.4494,63.5092,63.4152,63.4494,12888.0
2021-08-06 13:30:00,74.21,74.27,74.19,74.2,14600.0,63.4579,63.5092,63.4408,63.4494,14600.0
2021-08-06 13:40:00,74.21,74.26,74.14,74.26,18247.0,63.4579,63.5007,63.3981,63.5007,18247.0
2021-08-06 13:50:00,74.25,74.28,74.15,74.19,11433.0,63.4921,63.5178,63.4066,63.4408,11433.0
2021-08-06 14:00:00,74.18,74.2,74.08,74.11,12417.0,63.4323,63.4494,63.3468,63.3724,12417.0
2021-08-06 14:10:00,74.11,74.2,74.04,74.18,11800.0,63.3724,63.4494,63.3126,63.4323,11800.0
2021-08-06 14:20:00,74.16,74.22,73.98,74.02,19750.0,63.4152,63.4665,63.2613,63.2955,19750.0
2021-08-06 14:30:00,73.99,73.99,73.85,73.86,18703.0,63.2698,63.2698,63.1501,63.1586,18703.0
2021-08-06 14:40:00,73.87,73.94,73.82,73.83,26691.0,63.1672,63.227,63.1244,63.133,26691.0
2021-08-06 14:50:00,73.82,73.93,73.79,73.89,15945.0,63.1244,63.2185,63.0988,63.1843,15945.0
2021-08-06 15:00:00,73.89,74.05,73.87,74.02,17129.0,63.1843,63.3211,63.1672,63.2955,17129.0
2021-08-06 15:10:00,74.03,74.05,73.94,74.02,29520.0,63.304,63.3211,63.227,63.2955,29520.0
2021-08-06 15:20:00,74.02,74.02,73.93,73.98,20989.0,63.2955,63.2955,63.2185,63.2613,20989.0
2021-08-06 15:30:00,73.98,74.01,73.92,73.96,43015.0,63.2613,63.2869,63.2099,63.2441,43015.0
2021-08-06 15:40:00,73.96,73.97,73.8,73.93,36262.0,63.2441,63.2527,63.1073,63.2185,36262.0
2021-08-06 15:50:00,73.92,73.97,73.8,73.96,130049.0,63.2099,63.2527,63.1073,63.2441,130049.0
2021-08-09 09:30:00,72.81,73.51,72.57,73.5,67829.0,62.2608,62.8593,62.0555,62.8508,67829.0
2021-08-09 09:40:00,73.48,73.5,73.1,73.17,49958.0,62.8337,62.8508,62.5088,62.5686,49958.0
2021-08-09 09:50:00,73.13,73.19,72.78,73.13,35753.0,62.5344,62.5857,62.2351,62.5344,35753.0
2021-08-09 10:00:00,73.14,73.38,72.92,72.95,56484.0,62.543,62.7482,62.3548,62.3805,56484.0
2021-08-09 10:10:00,72.92,72.95,72.73,72.81,70076.0,62.3548,62.3805,62.1924,62.2608,70076.0
2021-08-09 10:20:00,72.78,72.91,72.65,72.77,42848.0,62.2351,62.3463,62.124,62.2266,42848.0
2021-08-09 10:30:00,72.76,72.89,72.66,72.8,40984.0,62.218,62.3292,62.1325,62.2522,40984.0
2021-08-09 10:40:00,72.79,73.24,72.71,73.11,57999.0,62.2437,62.6285,62.1753,62.5173,57999.0
2021-08-09 10:50:00,73.08,73.29,72.94,73.29,38703.0,62.4916,62.6712,62.3719,62.6712,38703.0
2021-08-09 11:00:00,73.28,73.43,73.15,73.42,45148.0,62.6627,62.7909,62.5515,62.7824,45148.0
2021-08-09 11:10:00,73.41,73.65,73.32,73.53,28944.0,62.7738,62.9791,62.6969,62.8764,28944.0
2021-08-09 11:20:00,73.55,73.6,73.4,73.48,21095.0,62.8936,62.9363,62.7653,62.8337,21095.0
2021-08-09 11:30:00,73.48,73.63,73.43,73.61,15893.0,62.8337,62.962,62.7909,62.9449,15893.0
2021-08-09 11:40:00,73.61,73.75,73.6,73.67,29206.0,62.9449,63.0646,62.9363,62.9962,29206.0
2021-08-09 11:50:00,73.68,73.74,73.6,73.73,22333.0,63.0047,63.056,62.9363,63.0475,22333.0
2021-08-09 12:00:00,73.77,73.92,73.71,73.85,20595.0,63.0817,63.2099,63.0304,63.1501,20595.0
2021-08-09 12:10:00,73.85,73.89,73.79,73.86,9310.0,63.1501,63.1843,63.0988,63.1586,9310.0
2021-08-09 12:20:00,73.86,73.88,73.76,73.76,9445.0,63.1586,63.1757,63.0731,63.0731,9445.0
2021-08-09 12:30:00,73.75,73.81,73.68,73.75,12865.0,63.0646,63.1159,63.0047,63.0646,12865.0
2021-08-09 12:40:00,73.7,73.82,73.65,73.68,10975.0,63.0218,63.1244,62.9791,63.0047,10975.0
2021-08-09 12:50:00,73.69,73.74,73.66,73.71,13036.0,63.0133,63.056,62.9876,63.0304,13036.0
2021-08-09 13:00:00,73.71,73.88,73.71,73.88,13557.0,63.0304,63.1757,63.0304,63.1757,13557.0
2021-08-09 13:10:00,73.88,73.88,73.75,73.83,38843.0,63.1757,63.1757,63.0646,63.133,38843.0
2021-08-09 13:20:00,73.83,73.85,73.73,73.79,23079.0,63.133,63.1501,63.0475,63.0988,23079.0
2021-08-09 13:30:00,73.8,73.8,73.57,73.58,14915.0,63.1073,63.1073,62.9107,62.9192,14915.0
2021-08-09 13:40:00,73.59,73.73,73.58,73.7,13337.0,62.9278,63.0475,62.9192,63.0218,13337.0
2021-08-09 13:50:00,73.7,73.82,73.68,73.7,16101.0,63.0218,63.1244,63.0047,63.0218,16101.0
2021-08-09 14:00:00,73.68,73.71,73.62,73.71,14886.0,63.0047,63.0304,62.9534,63.0304,14886.0
2021-08-09 14:10:00,73.71,73.74,73.63,73.74,30970.0,63.0304,63.056,62.962,63.056,30970.0
2021-08-09 14:20:00,73.7,73.71,73.4,73.52,62141.0,63.0218,63.0304,62.7653,62.8679,62141.0
2021-08-09 14:30:00,73.52,73.59,73.44,73.51,25807.0,62.8679,62.9278,62.7995,62.8593,25807.0
2021-08-09 14:40:00,73.51,73.51,73.33,73.33,43499.0,62.8593,62.8593,62.7054,62.7054,43499.0
2021-08-09 14:50:00,73.32,73.43,73.3,73.43,19642.0,62.6969,62.7909,62.6798,62.7909,19642.0
2021-08-09 15:00:00,73.43,73.5,73.39,73.49,30092.0,62.7909,62.8508,62.7567,62.8422,30092.0
2021-08-09 15:10:00,73.49,73.58,73.44,73.45,34397.0,62.8422,62.9192,62.7995,62.808,34397.0
2021-08-09 15:20:00,73.44,73.45,73.33,73.34,52249.0,62.7995,62.808,62.7054,62.714,52249.0
2021-08-09 15:30:00,73.34,73.48,73.33,73.4,65925.0,62.714,62.8337,62.7054,62.7653,65925.0
2021-08-09 15:40:00,73.39,73.39,73.21,73.23,72810.0,62.7567,62.7567,62.6028,62.6199,72810.0
2021-08-09 15:50:00,73.22,73.25,72.98,73.01,264888.0,62.6114,62.637,62.4061,62.4318,264888.0
2021-08-10 09:30:00,73.25,73.91,73.18,73.47,118031.0,62.637,63.2014,62.5772,62.8251,118031.0
2021-08-10 09:40:00,73.44,73.48,73.16,73.3,35475.0,62.7995,62.8337,62.5601,62.6798,35475.0
2021-08-10 09:50:00,73.37,73.54,73.11,73.42,36593.0,62.7396,62.885,62.5173,62.7824,36593.0
2021-08-10 10:00:00,73.4,73.78,73.29,73.75,72078.0,62.7653,63.0902,62.6712,63.0646,72078.0
2021-08-10 10:10:00,73.78,74.09,73.71,73.77,110947.0,63.0902,63.3553,63.0304,63.0817,110947.0
2021-08-10 10:20:00,73.76,73.78,73.45,73.74,48851.0,63.0731,63.0902,62.808,63.056,48851.0
2021-08-10 10:30:00,73.75,73.91,73.66,73.86,34359.0,63.0646,63.2014,62.9876,63.1586,34359.0
2021-08-10 10:40:00,73.88,73.97,73.47,73.67,64039.0,63.1757,63.2527,62.8251,62.9962,64039.0
2021-08-10 10:50:00,73.69,73.92,73.57,73.86,42470.0,63.0133,63.2099,62.9107,63.1586,42470.0
2021-08-10 11:00:00,73.86,73.95,73.74,73.85,28315.0,63.1586,63.2356,63.056,63.1501,28315.0
2021-08-10 11:10:00,73.83,73.89,73.71,73.74,33062.0,63.133,63.1843,63.0304,63.056,33062.0
2021-08-10 11:20:00,73.75,73.85,73.65,73.71,37167.0,63.0646,63.1501,62.9791,63.0304,37167.0
2021-08-10 11:30:00,73.71,73.73,73.46,73.61,41316.0,63.0304,63.0475,62.8166,62.9449,41316.0
2021-08-10 11:40:00,73.6,73.69,73.47,73.53,23049.0,62.9363,63.0133,62.8251,62.8764,23049.0
2021-08-10 11:50:00,73.52,73.58,73.41,73.58,22359.0,62.8679,62.9192,62.7738,62.9192,22359.0
2021-08-10 12:00:00,73.58,73.63,73.52,73.6,39438.0,62.9192,62.962,62.8679,62.9363,39438.0
2021-08-10 12:10:00,73.6,73.82,73.54,73.78,64598.0,62.9363,63.1244,62.885,63.0902,64598.0
2021-08-10 12:20:00,73.78,73.84,73.69,73.81,38184.0,63.0902,63.1415,63.0133,63.1159,38184.0
2021-08-10 12:30:00,73.83,73.89,73.72,73.77,44511.0,63.133,63.1843,63.0389,63.0817,44511.0
2021-08-10 12:40:00,73.78,73.81,73.68,73.78,25408.0,63.0902,63.1159,63.0047,63.0902,25408.0
2021-08-10 12:50:00,73.78,73.92,73.76,73.89,43091.0,63.0902,63.2099,63.0731,63.1843,43091.0
2021-08-10 13:00:00,73.89,73.95,73.86,73.91,26252.0,63.1843,63.2356,63.1586,63.2014,26252.0
2021-08-10 13:10:00,73.92,74.0,73.89,73.96,24201.0,63.2099,63.2784,63.1843,63.2441,24201.0
2021-08-10 13:20:00,73.96,74.17,73.93,74.13,69198.0,63.2441,63.4237,63.2185,63.3895,69198.0
2021-08-10 13:30:00,74.13,74.35,74.1,74.23,28947.0,63.3895,63.5776,63.3639,63.475,28947.0
2021-08-10 13:40:00,74.24,74.36,74.22,74.27,24832.0,63.4836,63.5862,63.4665,63.5092,24832.0
2021-08-10 13:50:00,74.26,74.32,74.18,74.28,58743.0,63.5007,63.552,63.4323,63.5178,58743.0
2021-08-10 14:00:00,74.29,74.44,74.27,74.41,22469.0,63.5263,63.6546,63.5092,63.6289,22469.0
2021-08-10 14:10:00,74.39,74.46,74.33,74.36,20578.0,63.6118,63.6717,63.5605,63.5862,20578.0
2021-08-10 14:20:00,74.4,74.43,74.33,74.35,21070.0,63.6204,63.6461,63.5605,63.5776,21070.0
2021-08-10 14:30:00,74.38,74.41,74.34,74.39,58262.0,63.6033,63.6289,63.5691,63.6118,58262.0
2021-08-10 14:40:00,74.38,74.45,74.26,74.32,30218.0,63.6033,63.6632,63.5007,63.552,30218.0
2021-08-10 14:50:00,74.33,74.37,74.26,74.26,22966.0,63.5605,63.5947,63.5007,63.5007,22966.0
2021-08-10 15:00:00,74.26,74.41,74.19,74.39,27774.0,63.5007,63.6289,63.4408,63.6118,27774.0
2021-08-10 15:10:00,74.4,74.5,74.39,74.4,50823.0,63.6204,63.7059,63.6118,63.6204,50823.0
2021-08-10 15:20:00,74.44,74.46,74.29,74.34,31606.0,63.6546,63.6717,63.5263,63.5691,31606.0
2021-08-10 15:30:00,74.34,74.39,74.24,74.33,33363.0,63.5691,63.6118,63.4836,63.5605,33363.0
2021-08-10 15:40:00,74.34,74.4,74.25,74.28,61668.0,63.5691,63.6204,63.4921,63.5178,61668.0
2021-08-10 15:50:00,74.29,74.37,74.19,74.24,170522.0,63.5263,63.5947,63.4408,63.4836,170522.0
2021-08-11 09:30:00,73.98,74.33,73.75,74.05,67041.0,63.2613,63.5605,63.0646,63.3211,67041.0
2021-08-11 09:40:00,74.06,74.38,73.72,74.27,34035.0,63.3297,63.6033,63.0389,63.5092,34035.0
2021-08-11 09:50:00,74.3,74.3,73.5,73.65,36115.0,63.5349,63.5349,62.8508,62.9791,36115.0
2021-08-11 10:00:00,73.67,73.84,73.49,73.71,28948.0,62.9962,63.1415,62.8422,63.0304,28948.0
2021-08-11 10:10:00,73.73,74.11,73.72,74.08,16421.0,63.0475,63.3724,63.0389,63.3468,16421.0
2021-08-11 10:20:00,74.05,74.15,73.98,74.07,19021.0,63.3211,63.4066,63.2613,63.3382,19021.0
2021-08-11 10:30:00,74.04,74.06,73.83,73.97,17613.0,63.3126,63.3297,63.133,63.2527,17613.0
2021-08-11 10:40:00,74.01,74.02,73.82,73.88,20161.0,63.2869,63.2955,63.1244,63.1757,20161.0
2021-08-11 10:50:00,73.87,74.01,73.79,73.93,16659.0,63.1672,63.2869,63.0988,63.2185,16659.0
2021-08-11 11:00:00,73.94,73.95,73.48,73.52,19460.0,63.227,63.2356,62.8337,62.8679,19460.0
2021-08-11 11:10:00,73.49,73.61,73.44,73.57,22652.0,62.8422,62.9449,62.7995,62.9107,22652.0
2021-08-11 11:20:00,73.58,73.75,73.54,73.61,30533.0,62.9192,63.0646,62.885,62.9449,30533.0
2021-08-11 11:30:00,73.57,73.68,73.51,73.56,18165.0,62.9107,63.0047,62.8593,62.9021,18165.0
2021-08-11 11:40:00,73.58,73.64,73.52,73.61,39716.0,62.9192,62.9705,62.8679,62.9449,39716.0
2021-08-11 11:50:00,73.6,73.72,73.52,73.67,21435.0,62.9363,63.0389,62.8679,62.9962,21435.0
2021-08-11 12:00:00,73.68,73.84,73.66,73.78,16720.0,63.0047,63.1415,62.9876,63.0902,16720.0
2021-08-11 12:10:00,73.78,73.92,73.76,73.88,21211.0,63.0902,63.2099,63.0731,63.1757,21211.0
2021-08-11 12:20:00,73.89,74.01,73.84,73.86,31707.0,63.1843,63.2869,63.1415,63.1586,31707.0
2021-08-11 12:30:00,73.86,74.02,73.79,74.0,64118.0,63.1586,63.2955,63.0988,63.2784,64118.0
2021-08-11 12:40:00,74.01,74.2,73.99,74.15,23767.0,63.2869,63.4494,63.2698,63.4066,23767.0
2021-08-11 12:50:00,74.18,74.27,74.13,74.15,39850.0,63.4323,63.5092,63.3895,63.4066,39850.0
2021-08-11 13:00:00,74.15,74.26,74.0,74.24,48461.0,63.4066,63.5007,63.2784,63.4836,48461.0
2021-08-11 13:10:00,74.25,74.45,74.21,74.44,62992.0,63.4921,63.6632,63.4579,63.6546,62992.0
2021-08-11 13:20:00,74.46,74.46,74.32,74.34,18877.0,63.6717,63.6717,63.552,63.5691,18877.0
2021-08-11 13:30:00,74.34,74.4,74.2,74.29,27264.0,63.5691,63.6204,63.4494,63.5263,27264.0
2021-08-11 13:40:00,74.28,74.4,74.28,74.32,12710.0,63.5178,63.6204,63.5178,63.552,12710.0
2021-08-11 13:50:00,74.33,74.35,74.16,74.17,14822.0,63.5605,63.5776,63.4152,63.4237,14822.0
2021-08-11 14:00:00,74.19,74.29,74.12,74.23,26137.0,63.4408,63.5263,63.381,63.475,26137.0
2021-08-11 14:10:00,74.23,74.28,74.18,74.23,18403.0,63.475,63.5178,63.4323,63.475,18403.0
2021-08-11 14:20:00,74.22,74.33,74.15,74.31,16740.0,63.4665,63.5605,63.4066,63.5434,16740.0
2021-08-11 14:30:00,74.38,74.42,74.32,74.37,13397.0,63.6033,63.6375,63.552,63.5947,13397.0
2021-08-11 14:40:00,74.37,74.48,74.32,74.35,20912.0,63.5947,63.6888,63.552,63.5776,20912.0
2021-08-11 14:50:00,74.35,74.48,74.33,74.43,15714.0,63.5776,63.6888,63.5605,63.6461,15714.0
2021-08-11 15:00:00,74.42,74.53,74.38,74.47,86542.0,63.6375,63.7316,63.6033,63.6803,86542.0
2021-08-11 15:10:00,74.47,74.54,74.42,74.47,68309.0,63.6803,63.7401,63.6375,63.6803,68309.0
2021-08-11 15:20:00,74.47,74.5,74.39,74.48,46679.0,63.6803,63.7059,63.6118,63.6888,46679.0
2021-08-11 15:30:00,74.46,74.46,74.25,74.35,36871.0,63.6717,63.6717,63.4921,63.5776,36871.0
2021-08-11 15:40:00,74.34,74.47,74.33,74.42,37354.0,63.5691,63.6803,63.5605,63.6375,37354.0
2021-08-11 15:50:00,74.44,74.48,74.36,74.41,141771.0,63.6546,63.6888,63.5862,63.6289,141771.0
2021-08-12 09:30:00,74.25,74.59,73.96,74.21,79245.0,63.4921,63.7829,63.2441,63.4579,79245.0
2021-08-12 09:40:00,74.23,74.47,74.05,74.06,12824.0,63.475,63.6803,63.3211,63.3297,12824.0
2021-08-12 09:50:00,74.07,74.09,73.71,74.0,37143.0,63.3382,63.3553,63.0304,63.2784,37143.0
2021-08-12 10:00:00,74.03,74.19,73.9,74.02,27403.0,63.304,63.4408,63.1928,63.2955,27403.0
2021-08-12 10:10:00,74.01,74.04,73.7,73.75,30015.0,63.2869,63.3126,63.0218,63.0646,30015.0
2021-08-12 10:20:00,73.72,73.85,73.65,73.65,23713.0,63.0389,63.1501,62.9791,62.9791,23713.0
2021-08-12 10:30:00,73.64,73.69,73.46,73.48,34895.0,62.9705,63.0133,62.8166,62.8337,34895.0
2021-08-12 10:40:00,73.48,73.87,73.4,73.82,31185.0,62.8337,63.1672,62.7653,63.1244,31185.0
2021-08-12 10:50:00,73.86,73.89,73.63,73.71,34086.0,63.1586,63.1843,62.962,63.0304,34086.0
2021-08-12 11:00:00,73.7,73.89,73.6,73.66,49536.0,63.0218,63.1843,62.9363,62.9876,49536.0
2021-08-12 11:10:00,73.68,73.78,73.56,73.78,27873.0,63.0047,63.0902,62.9021,63.0902,27873.0
2021-08-12 11:20:00,73.76,73.95,73.71,73.94,26583.0,63.0731,63.2356,63.0304,63.227,26583.0
2021-08-12 11:30:00,73.94,73.94,73.68,73.86,30752.0,63.227,63.227,63.0047,63.1586,30752.0
2021-08-12 11:40:00,73.82,73.86,73.75,73.85,17483.0,63.1244,63.1586,63.0646,63.1501,17483.0
2021-08-12 11:50:00,73.84,73.98,73.82,73.98,14778.0,63.1415,63.2613,63.1244,63.2613,14778.0
2021-08-12 12:00:00,74.0,74.16,73.99,74.15,50422.0,63.2784,63.4152,63.2698,63.4066,50422.0
2021-08-12 12:10:00,74.15,74.15,74.06,74.12,16169.0,63.4066,63.4066,63.3297,63.381,16169.0
2021-08-12 12:20:00,74.11,74.27,74.07,74.24,13178.0,63.3724,63.5092,63.3382,63.4836,13178.0
2021-08-12 12:30:00,74.25,74.28,74.2,74.25,57451.0,63.4921,63.5178,63.4494,63.4921,57451.0
2021-08-12 12:40:00,74.25,74.35,74.22,74.33,14791.0,63.4921,63.5776,63.4665,63.5605,14791.0
2021-08-12 12:50:00,74.32,74.39,74.3,74.38,22350.0,63.552,63.6118,63.5349,63.6033,22350.0
2021-08-12 13:00:00,74.39,74.41,74.24,74.25,15827.0,63.6118,63.6289,63.4836,63.4921,15827.0
2021-08-12 13:10:00,74.25,74.25,74.11,74.18,17050.0,63.4921,63.4921,63.3724,63.4323,17050.0
2021-08-12 13:20:00,74.17,74.18,74.06,74.11,17258.0,63.4237,63.4323,63.3297,63.3724,17258.0
2021-08-12 13:30:00,74.11,74.14,73.99,74.14,14943.0,63.3724,63.3981,63.2698,63.3981,14943.0
2021-08-12 13:40:00,74.13,74.21,74.08,74.08,17576.0,63.3895,63.4579,63.3468,63.3468,17576.0
2021-08-12 13:50:00,74.09,74.16,74.0,74.04,27508.0,63.3553,63.4152,63.2784,63.3126,27508.0
2021-08-12 14:00:00,74.05,74.09,73.97,74.09,18201.0,63.3211,63.3553,63.2527,63.3553,18201.0
2021-08-12 14:10:00,74.09,74.25,74.09,74.23,17199.0,63.3553,63.4921,63.3553,63.475,17199.0
2021-08-12 14:20:00,74.25,74.33,74.24,74.28,12166.0,63.4921,63.5605,63.4836,63.5178,12166.0
2021-08-12 14:30:00,74.28,74.31,74.18,74.26,19779.0,63.5178,63.5434,63.4323,63.5007,19779.0
2021-08-12 14:40:00,74.27,74.37,74.22,74.35,18060.0,63.5092,63.5947,63.4665,63.5776,18060.0
2021-08-12 14:50:00,74.33,74.4,74.3,74.38,12018.0,63.5605,63.6204,63.5349,63.6033,12018.0
2021-08-12 15:00:00,74.37,74.44,74.34,74.37,18109.0,63.5947,63.6546,63.5691,63.5947,18109.0
2021-08-12 15:10:00,74.35,74.43,74.33,74.41,13757.0,63.5776,63.6461,63.5605,63.6289,13757.0
2021-08-12 15:20:00,74.41,74.48,74.39,74.45,19661.0,63.6289,63.6888,63.6118,63.6632,19661.0
2021-08-12 15:30:00,74.44,74.6,74.42,74.6,29372.0,63.6546,63.7914,63.6375,63.7914,29372.0
2021-08-12 15:40:00,74.58,74.59,74.51,74.59,37174.0,63.7743,63.7829,63.7145,63.7829,37174.0
2021-08-12 15:50:00,74.58,74.62,74.44,74.44,163932.0,63.7743,63.8085,63.6546,63.6546,163932.0
2021-08-13 09:30:00,74.64,74.65,74.23,74.44,51559.0,63.8256,63.8342,63.475,63.6546,51559.0
2021-08-13 09:40:00,74.43,74.96,74.43,74.59,32004.0,63.6461,64.0993,63.6461,63.7829,32004.0
2021-08-13 09:50:00,74.57,74.58,74.2,74.27,63024.0,63.7658,63.7743,63.4494,63.5092,63024.0
2021-08-13 10:00:00,74.28,74.4,74.15,74.36,29892.0,63.5178,63.6204,63.4066,63.5862,29892.0
2021-08-13 10:10:00,74.38,74.51,74.21,74.38,37730.0,63.6033,63.7145,63.4579,63.6033,37730.0
2021-08-13 10:20:00,74.35,74.42,74.17,74.39,33952.0,63.5776,63.6375,63.4237,63.6118,33952.0
2021-08-13 10:30:00,74.39,74.53,74.34,74.47,24279.0,63.6118,63.7316,63.5691,63.6803,24279.0
2021-08-13 10:40:00,74.45,74.61,74.44,74.51,16853.0,63.6632,63.8,63.6546,63.7145,16853.0
2021-08-13 10:50:00,74.49,74.67,74.49,74.67,41940.0,63.6974,63.8513,63.6974,63.8513,41940.0
2021-08-13 11:00:00,74.67,74.7,74.45,74.5,47859.0,63.8513,63.8769,63.6632,63.7059,47859.0
2021-08-13 11:10:00,74.53,74.7,74.52,74.69,34864.0,63.7316,63.8769,63.723,63.8684,34864.0
2021-08-13 11:20:00,74.7,74.8,74.63,74.75,132261.0,63.8769,63.9624,63.8171,63.9197,132261.0
2021-08-13 11:30:00,74.75,74.77,74.67,74.74,24248.0,63.9197,63.9368,63.8513,63.9111,24248.0
2021-08-13 11:40:00,74.74,74.77,74.67,74.72,39756.0,63.9111,63.9368,63.8513,63.894,39756.0
2021-08-13 11:50:00,74.71,74.73,74.52,74.71,27268.0,63.8855,63.9026,63.723,63.8855,27268.0
2021-08-13 12:00:00,74.73,74.75,74.61,74.65,33373.0,63.9026,63.9197,63.8,63.8342,33373.0
2021-08-13 12:10:00,74.62,74.76,74.59,74.73,14551.0,63.8085,63.9282,63.7829,63.9026,14551.0
2021-08-13 12:20:00,74.73,74.79,74.69,74.72,38905.0,63.9026,63.9539,63.8684,63.894,38905.0
2021-08-13 12:30:00,74.72,74.73,74.6,74.67,19034.0,63.894,63.9026,63.7914,63.8513,19034.0
2021-08-13 12:40:00,74.67,74.7,74.64,74.66,17729.0,63.8513,63.8769,63.8256,63.8427,17729.0
2021-08-13 12:50:00,74.67,74.67,74.46,74.48,40328.0,63.8513,63.8513,63.6717,63.6888,40328.0
2021-08-13 13:00:00,74.46,74.54,74.45,74.45,27050.0,63.6717,63.7401,63.6632,63.6632,27050.0
2021-08-13 13:10:00,74.45,74.56,74.44,74.55,21197.0,63.6632,63.7572,63.6546,63.7487,21197.0
2021-08-13 13:20:00,74.55,74.55,74.45,74.47,19370.0,63.7487,63.7487,63.6632,63.6803,19370.0
2021-08-13 13:30:00,74.47,74.55,74.45,74.47,15556.0,63.6803,63.7487,63.6632,63.6803,15556.0
2021-08-13 13:40:00,74.47,74.59,74.45,74.5,15432.0,63.6803,63.7829,63.6632,63.7059,15432.0
2021-08-13 13:50:00,74.47,74.49,74.42,74.43,15278.0,63.6803,63.6974,63.6375,63.6461,15278.0
2021-08-13 14:00:00,74.44,74.47,74.35,74.39,49955.0,63.6546,63.6803,63.5776,63.6118,49955.0
2021-08-13 14:10:00,74.39,74.39,74.25,74.27,21605.0,63.6118,63.6118,63.4921,63.5092,21605.0
2021-08-13 14:20:00,74.27,74.27,74.1,74.1,36803.0,63.5092,63.5092,63.3639,63.3639,36803.0
2021-08-13 14:30:00,74.12,74.17,74.07,74.14,27832.0,63.381,63.4237,63.3382,63.3981,27832.0
2021-08-13 14:40:00,74.15,74.22,74.06,74.22,44221.0,63.4066,63.4665,63.3297,63.4665,44221.0
2021-08-13 14:50:00,74.23,74.23,74.06,74.07,56185.0,63.475,63.475,63.3297,63.3382,56185.0
2021-08-13 15:00:00,74.06,74.09,73.95,73.96,48666.0,63.3297,63.3553,63.2356,63.2441,48666.0
2021-08-13 15:10:00,73.96,74.18,73.91,74.14,53554.0,63.2441,63.4323,63.2014,63.3981,53554.0
2021-08-13 15:20:00,74.13,74.19,74.01,74.01,20432.0,63.3895,63.4408,63.2869,63.2869,20432.0
2021-08-13 15:30:00,74.02,74.06,73.96,74.03,33956.0,63.2955,63.3297,63.2441,63.304,33956.0
2021-08-13 15:40:00,74.03,74.1,73.82,73.85,55974.0,63.304,63.3639,63.1244,63.1501,55974.0
2021-08-13 15:50:00,73.86,73.96,73.78,73.9,147461.0,63.1586,63.2441,63.0902,63.1928,147461.0
2021-08-16 09:30:00,72.89,72.98,72.05,72.25,290024.0,62.3292,62.4061,61.6109,61.7819,290024.0
2021-08-16 09:40:00,72.17,72.17,71.66,71.89,116444.0,61.7135,61.7135,61.2774,61.4741,116444.0
2021-08-16 09:50:00,71.84,72.11,71.51,71.67,70522.0,61.4313,61.6622,61.1491,61.2859,70522.0
2021-08-16 10:00:00,71.72,72.23,71.53,72.21,48918.0,61.3287,61.7648,61.1662,61.7477,48918.0
2021-08-16 10:10:00,72.21,72.51,72.05,72.05,129823.0,61.7477,62.0042,61.6109,61.6109,129823.0
2021-08-16 10:20:00,72.06,72.13,71.62,71.7,101773.0,61.6194,61.6793,61.2432,61.3116,101773.0
2021-08-16 10:30:00,71.69,72.06,71.65,72.0,62825.0,61.303,61.6194,61.2688,61.5681,62825.0
2021-08-16 10:40:00,71.99,72.05,71.84,71.89,58290.0,61.5596,61.6109,61.4313,61.4741,58290.0
2021-08-16 10:50:00,71.9,72.02,71.7,71.72,58371.0,61.4826,61.5852,61.3116,61.3287,58371.0
2021-08-16 11:00:00,71.72,71.9,71.59,71.62,77154.0,61.3287,61.4826,61.2175,61.2432,77154.0
2021-08-16 11:10:00,71.62,71.93,71.59,71.92,102196.0,61.2432,61.5083,61.2175,61.4997,102196.0
2021-08-16 11:20:00,71.92,71.95,71.65,71.66,80621.0,61.4997,61.5254,61.2688,61.2774,80621.0
2021-08-16 11:30:00,71.65,71.83,71.59,71.63,39581.0,61.2688,61.4228,61.2175,61.2517,39581.0
2021-08-16 11:40:00,71.63,71.79,71.5,71.56,92419.0,61.2517,61.3886,61.1406,61.1919,92419.0
2021-08-16 11:50:00,71.54,71.75,71.53,71.59,43707.0,61.1748,61.3543,61.1662,61.2175,43707.0
2021-08-16 12:00:00,71.6,71.71,71.52,71.67,116074.0,61.2261,61.3201,61.1577,61.2859,116074.0
2021-08-16 12:10:00,71.67,71.81,71.55,71.65,220694.0,61.2859,61.4057,61.1833,61.2688,220694.0
2021-08-16 12:20:00,71.65,71.85,71.63,71.76,63909.0,61.2688,61.4399,61.2517,61.3629,63909.0
2021-08-16 12:30:00,71.75,71.79,71.57,71.59,59838.0,61.3543,61.3886,61.2004,61.2175,59838.0
2021-08-16 12:40:00,71.59,71.72,71.51,71.65,52070.0,61.2175,61.3287,61.1491,61.2688,52070.0
2021-08-16 12:50:00,71.64,71.74,71.6,71.68,54160.0,61.2603,61.3458,61.2261,61.2945,54160.0
2021-08-16 13:00:00,71.68,71.72,71.58,71.71,37665.0,61.2945,61.3287,61.209,61.3201,37665.0
2021-08-16 13:10:00,71.72,71.8,71.67,71.73,29410.0,61.3287,61.3971,61.2859,61.3372,29410.0
2021-08-16 13:20:00,71.74,71.79,71.65,71.73,52074.0,61.3458,61.3886,61.2688,61.3372,52074.0
2021-08-16 13:30:00,71.72,71.79,71.66,71.76,73028.0,61.3287,61.3886,61.2774,61.3629,73028.0
2021-08-16 13:40:00,71.77,71.88,71.74,71.82,43420.0,61.3715,61.4655,61.3458,61.4142,43420.0
2021-08-16 13:50:00,71.83,71.96,71.71,71.95,65417.0,61.4228,61.5339,61.3201,61.5254,65417.0
2021-08-16 14:00:00,71.96,72.03,71.89,72.03,63775.0,61.5339,61.5938,61.4741,61.5938,63775.0
2021-08-16 14:10:00,72.03,72.2,72.03,72.06,161700.0,61.5938,61.7391,61.5938,61.6194,161700.0
2021-08-16 14:20:00,72.07,72.14,71.9,72.11,44921.0,61.628,61.6878,61.4826,61.6622,44921.0
2021-08-16 14:30:00,72.1,72.11,71.95,72.03,38312.0,61.6536,61.6622,61.5254,61.5938,38312.0
2021-08-16 14:40:00,72.02,72.16,71.98,72.16,31417.0,61.5852,61.7049,61.551,61.7049,31417.0
2021-08-16 14:50:00,72.15,72.18,72.04,72.11,29857.0,61.6964,61.722,61.6023,61.6622,29857.0
2021-08-16 15:00:00,72.1,72.1,72.0,72.09,55342.0,61.6536,61.6536,61.5681,61.6451,55342.0
2021-08-16 15:10:00,72.1,72.2,72.1,72.12,53214.0,61.6536,61.7391,61.6536,61.6707,53214.0
2021-08-16 15:20:00,72.14,72.21,72.05,72.17,143372.0,61.6878,61.7477,61.6109,61.7135,143372.0
2021-08-16 15:30:00,72.18,72.23,72.03,72.06,208941.0,61.722,61.7648,61.5938,61.6194,208941.0
2021-08-16 15:40:00,72.06,72.06,71.8,71.83,129907.0,61.6194,61.6194,61.3971,61.4228,129907.0
2021-08-16 15:50:00,71.83,72.0,71.8,71.87,378356.0,61.4228,61.5681,61.3971,61.457,378356.0
2021-08-17 09:30:00,70.34,70.49,69.9,70.43,154226.0,60.9223,61.0522,60.5412,61.0003,154226.0
2021-08-17 09:40:00,70.5,70.72,70.33,70.41,46373.0,61.0609,61.2514,60.9136,60.9829,46373.0
2021-08-17 09:50:00,70.38,70.55,70.24,70.29,42504.0,60.957,61.1042,60.8357,60.879,42504.0
2021-08-17 10:00:00,70.34,70.63,70.33,70.55,43713.0,60.9223,61.1735,60.9136,61.1042,43713.0
2021-08-17 10:10:00,70.57,71.19,70.55,71.13,47507.0,61.1215,61.6585,61.1042,61.6065,47507.0
2021-08-17 10:20:00,71.13,71.3,71.07,71.16,56615.0,61.6065,61.7538,61.5546,61.6325,56615.0
2021-08-17 10:30:00,71.2,71.31,70.87,70.99,73004.0,61.6672,61.7624,61.3814,61.4853,73004.0
2021-08-17 10:40:00,70.95,71.12,70.84,70.93,61679.0,61.4506,61.5979,61.3554,61.4333,61679.0
2021-08-17 10:50:00,70.98,70.98,70.72,70.72,34503.0,61.4766,61.4766,61.2514,61.2514,34503.0
2021-08-17 11:00:00,70.73,70.78,70.62,70.75,38676.0,61.2601,61.3034,61.1648,61.2774,38676.0
2021-08-17 11:10:00,70.73,70.73,70.5,70.54,53628.0,61.2601,61.2601,61.0609,61.0955,53628.0
2021-08-17 11:20:00,70.53,70.65,70.4,70.42,24095.0,61.0869,61.1908,60.9743,60.9916,24095.0
2021-08-17 11:30:00,70.42,70.61,70.37,70.4,28936.0,60.9916,61.1562,60.9483,60.9743,28936.0
2021-08-17 11:40:00,70.4,70.45,70.28,70.45,87240.0,60.9743,61.0176,60.8703,61.0176,87240.0
2021-08-17 11:50:00,70.44,70.49,70.34,70.49,36606.0,61.0089,61.0522,60.9223,61.0522,36606.0
2021-08-17 12:00:00,70.48,70.62,70.44,70.54,43560.0,61.0436,61.1648,61.0089,61.0955,43560.0
2021-08-17 12:10:00,70.54,70.56,70.31,70.36,46656.0,61.0955,61.1129,60.8963,60.9396,46656.0
2021-08-17 12:20:00,70.37,70.45,70.3,70.38,63053.0,60.9483,61.0176,60.8877,60.957,63053.0
2021-08-17 12:30:00,70.39,70.39,70.03,70.05,73241.0,60.9656,60.9656,60.6538,60.6711,73241.0
2021-08-17 12:40:00,70.06,70.07,69.77,69.78,70205.0,60.6798,60.6885,60.4286,60.4373,70205.0
2021-08-17 12:50:00,69.77,69.79,69.48,69.49,52450.0,60.4286,60.4459,60.1775,60.1861,52450.0
2021-08-17 13:00:00,69.48,69.85,69.47,69.85,52919.0,60.1775,60.4979,60.1688,60.4979,52919.0
2021-08-17 13:10:00,69.84,70.04,69.84,69.95,34512.0,60.4893,60.6625,60.4893,60.5845,34512.0
2021-08-17 13:20:00,69.95,69.96,69.78,69.85,29991.0,60.5845,60.5932,60.4373,60.4979,29991.0
2021-08-17 13:30:00,69.85,69.85,69.6,69.6,32673.0,60.4979,60.4979,60.2814,60.2814,32673.0
2021-08-17 13:40:00,69.6,69.6,69.44,69.47,50451.0,60.2814,60.2814,60.1428,60.1688,50451.0
2021-08-17 13:50:00,69.5,69.76,69.44,69.71,29077.0,60.1948,60.42,60.1428,60.3767,29077.0
2021-08-17 14:00:00,69.7,69.82,69.68,69.68,51328.0,60.368,60.4719,60.3507,60.3507,51328.0
2021-08-17 14:10:00,69.68,69.96,69.68,69.92,51135.0,60.3507,60.5932,60.3507,60.5585,51135.0
2021-08-17 14:20:00,69.93,69.95,69.62,69.65,36851.0,60.5672,60.5845,60.2987,60.3247,36851.0
2021-08-17 14:30:00,69.63,69.65,69.47,69.5,46872.0,60.3074,60.3247,60.1688,60.1948,46872.0
2021-08-17 14:40:00,69.5,69.83,69.47,69.83,69606.0,60.1948,60.4806,60.1688,60.4806,69606.0
2021-08-17 14:50:00,69.84,69.95,69.78,69.88,70436.0,60.4893,60.5845,60.4373,60.5239,70436.0
2021-08-17 15:00:00,69.86,70.0,69.86,69.95,44635.0,60.5066,60.6278,60.5066,60.5845,44635.0
2021-08-17 15:10:00,69.94,69.96,69.77,69.91,39473.0,60.5759,60.5932,60.4286,60.5499,39473.0
2021-08-17 15:20:00,69.9,69.91,69.79,69.91,44952.0,60.5412,60.5499,60.4459,60.5499,44952.0
2021-08-17 15:30:00,69.9,70.09,69.88,70.0,81704.0,60.5412,60.7058,60.5239,60.6278,81704.0
2021-08-17 15:40:00,69.99,69.99,69.76,69.78,74357.0,60.6192,60.6192,60.42,60.4373,74357.0
2021-08-17 15:50:00,69.78,70.03,69.78,69.97,193415.0,60.4373,60.6538,60.4373,60.6018,193415.0
2021-08-18 09:30:00,69.94,70.11,69.53,69.55,51384.0,60.5759,60.7231,60.2208,60.2381,51384.0
2021-08-18 09:40:00,69.55,69.69,69.29,69.34,42777.0,60.2381,60.3593,60.0129,60.0562,42777.0
2021-08-18 09:50:00,69.32,69.85,69.22,69.81,79052.0,60.0389,60.4979,59.9523,60.4633,79052.0
2021-08-18 10:00:00,69.82,69.85,69.52,69.61,108554.0,60.4719,60.4979,60.2121,60.29,108554.0
2021-08-18 10:10:00,69.6,69.73,69.34,69.55,46146.0,60.2814,60.394,60.0562,60.2381,46146.0
2021-08-18 10:20:00,69.53,69.65,69.43,69.46,17737.0,60.2208,60.3247,60.1341,60.1601,17737.0
2021-08-18 10:30:00,69.48,69.76,69.28,69.75,83884.0,60.1775,60.42,60.0042,60.4113,83884.0
2021-08-18 10:40:00,69.74,70.31,69.7,70.24,108908.0,60.4026,60.8963,60.368,60.8357,108908.0
2021-08-18 10:50:00,70.22,70.5,70.19,70.38,50085.0,60.8184,61.0609,60.7924,60.957,50085.0
2021-08-18 11:00:00,70.39,70.68,70.32,70.56,69075.0,60.9656,61.2168,60.905,61.1129,69075.0
2021-08-18 11:10:00,70.58,70.61,70.4,70.49,69899.0,61.1302,61.1562,60.9743,61.0522,69899.0
2021-08-18 11:20:00,70.51,70.62,70.48,70.56,48166.0,61.0696,61.1648,61.0436,61.1129,48166.0
2021-08-18 11:30:00,70.54,70.7,70.46,70.64,66849.0,61.0955,61.2341,61.0262,61.1821,66849.0
2021-08-18 11:40:00,70.64,70.74,70.5,70.5,38355.0,61.1821,61.2688,61.0609,61.0609,38355.0
2021-08-18 11:50:00,70.51,70.66,70.45,70.57,61272.0,61.0696,61.1995,61.0176,61.1215,61272.0
2021-08-18 12:00:00,70.58,70.65,70.46,70.54,73075.0,61.1302,61.1908,61.0262,61.0955,73075.0
2021-08-18 12:10:00,70.53,70.54,70.23,70.25,40638.0,61.0869,61.0955,60.827,60.8444,40638.0
2021-08-18 12:20:00,70.26,70.26,69.89,69.97,78552.0,60.853,60.853,60.5326,60.6018,78552.0
2021-08-18 12:30:00,69.99,70.1,69.87,70.0,70688.0,60.6192,60.7144,60.5152,60.6278,70688.0
2021-08-18 12:40:00,69.93,70.08,69.93,70.01,33294.0,60.5672,60.6971,60.5672,60.6365,33294.0
2021-08-18 12:50:00,70.03,70.18,69.97,69.99,79276.0,60.6538,60.7837,60.6018,60.6192,79276.0
2021-08-18 13:00:00,69.97,70.03,69.81,70.02,42960.0,60.6018,60.6538,60.4633,60.6452,42960.0
2021-08-18 13:10:00,69.99,70.03,69.89,69.91,20176.0,60.6192,60.6538,60.5326,60.5499,20176.0
2021-08-18 13:20:00,69.93,70.1,69.93,70.09,38151.0,60.5672,60.7144,60.5672,60.7058,38151.0
2021-08-18 13:30:00,70.08,70.08,69.98,70.05,36771.0,60.6971,60.6971,60.6105,60.6711,36771.0
2021-08-18 13:40:00,70.05,70.16,70.04,70.11,29767.0,60.6711,60.7664,60.6625,60.7231,29767.0
2021-08-18 13:50:00,70.11,70.12,70.0,70.02,47306.0,60.7231,60.7318,60.6278,60.6452,47306.0
2021-08-18 14:00:00,70.03,70.1,69.99,70.1,47826.0,60.6538,60.7144,60.6192,60.7144,47826.0
2021-08-18 14:10:00,70.1,70.18,69.57,69.62,101434.0,60.7144,60.7837,60.2554,60.2987,101434.0
2021-08-18 14:20:00,69.62,69.72,69.43,69.5,75064.0,60.2987,60.3853,60.1341,60.1948,75064.0
2021-08-18 14:30:00,69.51,69.61,69.44,69.46,46233.0,60.2034,60.29,60.1428,60.1601,46233.0
2021-08-18 14:40:00,69.46,69.48,69.24,69.26,46833.0,60.1601,60.1775,59.9696,59.9869,46833.0
2021-08-18 14:50:00,69.29,69.34,69.18,69.26,46974.0,60.0129,60.0562,59.9176,59.9869,46974.0
2021-08-18 15:00:00,69.25,69.25,69.02,69.03,73530.0,59.9782,59.9782,59.779,59.7877,73530.0
2021-08-18 15:10:00,69.03,69.09,68.86,68.92,91091.0,59.7877,59.8397,59.6405,59.6924,91091.0
2021-08-18 15:20:00,68.92,68.94,68.52,68.52,101731.0,59.6924,59.7098,59.346,59.346,101731.0
2021-08-18 15:30:00,68.51,68.6,68.22,68.31,309419.0,59.3373,59.4153,59.0862,59.1641,309419.0
2021-08-18 15:40:00,68.31,68.4,68.15,68.17,140819.0,59.1641,59.2421,59.0255,59.0428,140819.0
2021-08-18 15:50:00,68.16,68.31,68.04,68.15,288055.0,59.0342,59.1641,58.9303,59.0255,288055.0
2021-08-19 09:30:00,66.99,67.24,66.58,67.24,177071.0,58.0208,58.2374,57.6657,58.2374,177071.0
2021-08-19 09:40:00,67.25,67.25,66.7,66.77,91917.0,58.246,58.246,57.7697,57.8303,91917.0
2021-08-19 09:50:00,66.76,67.06,66.72,66.98,121153.0,57.8216,58.0815,57.787,58.0122,121153.0
2021-08-19 10:00:00,66.95,67.15,66.67,67.01,113221.0,57.9862,58.1594,57.7437,58.0382,113221.0
2021-08-19 10:10:00,67.03,67.11,66.6,67.0,59203.0,58.0555,58.1248,57.6831,58.0295,59203.0
2021-08-19 10:20:00,66.98,67.05,66.44,66.52,78393.0,58.0122,58.0728,57.5445,57.6138,78393.0
2021-08-19 10:30:00,66.5,66.59,66.1,66.2,134045.0,57.5964,57.6744,57.25,57.3366,134045.0
2021-08-19 10:40:00,66.19,66.26,65.87,65.89,81011.0,57.3279,57.3886,57.0508,57.0681,81011.0
2021-08-19 10:50:00,65.87,66.27,65.72,66.17,126799.0,57.0508,57.3972,56.9209,57.3106,126799.0
2021-08-19 11:00:00,66.18,66.2,65.86,65.92,66022.0,57.3193,57.3366,57.0421,57.0941,66022.0
2021-08-19 11:10:00,65.92,66.12,65.84,66.11,74237.0,57.0941,57.2673,57.0248,57.2587,74237.0
2021-08-19 11:20:00,66.12,66.15,65.83,66.0,42157.0,57.2673,57.2933,57.0161,57.1634,42157.0
2021-08-19 11:30:00,66.02,66.14,65.88,66.04,35981.0,57.1807,57.2846,57.0595,57.198,35981.0
2021-08-19 11:40:00,66.03,66.36,66.01,66.32,106377.0,57.1894,57.4752,57.172,57.4405,106377.0
2021-08-19 11:50:00,66.32,66.54,66.27,66.36,91432.0,57.4405,57.6311,57.3972,57.4752,91432.0
2021-08-19 12:00:00,66.35,66.46,66.23,66.23,23007.0,57.4665,57.5618,57.3626,57.3626,23007.0
2021-08-19 12:10:00,66.22,66.43,66.15,66.15,34680.0,57.3539,57.5358,57.2933,57.2933,34680.0
2021-08-19 12:20:00,66.13,66.3,66.08,66.23,32224.0,57.276,57.4232,57.2327,57.3626,32224.0
2021-08-19 12:30:00,66.21,66.27,66.07,66.23,19393.0,57.3453,57.3972,57.224,57.3626,19393.0
2021-08-19 12:40:00,66.23,66.32,66.14,66.17,40874.0,57.3626,57.4405,57.2846,57.3106,40874.0
2021-08-19 12:50:00,66.18,66.29,66.09,66.2,90204.0,57.3193,57.4146,57.2413,57.3366,90204.0
2021-08-19 13:00:00,66.19,66.19,66.04,66.05,35070.0,57.3279,57.3279,57.198,57.2067,35070.0
2021-08-19 13:10:00,66.05,66.13,66.0,66.05,33569.0,57.2067,57.276,57.1634,57.2067,33569.0
2021-08-19 13:20:00,66.05,66.12,65.99,65.99,36778.0,57.2067,57.2673,57.1547,57.1547,36778.0
2021-08-19 13:30:00,66.02,66.02,65.77,65.86,74526.0,57.1807,57.1807,56.9642,57.0421,74526.0
2021-08-19 13:40:00,65.84,66.09,65.83,65.95,29912.0,57.0248,57.2413,57.0161,57.1201,29912.0
2021-08-19 13:50:00,65.95,65.96,65.72,65.74,27668.0,57.1201,57.1287,56.9209,56.9382,27668.0
2021-08-19 14:00:00,65.73,65.83,65.62,65.68,84028.0,56.9295,57.0161,56.8343,56.8862,84028.0
2021-08-19 14:10:00,65.68,65.76,65.54,65.68,37788.0,56.8862,56.9555,56.765,56.8862,37788.0
2021-08-19 14:20:00,65.7,65.8,65.48,65.49,46320.0,56.9036,56.9902,56.713,56.7217,46320.0
2021-08-19 14:30:00,65.48,65.77,65.35,65.61,63445.0,56.713,56.9642,56.6004,56.8256,63445.0
2021-08-19 14:40:00,65.58,65.59,65.46,65.57,22602.0,56.7996,56.8083,56.6957,56.791,22602.0
2021-08-19 14:50:00,65.56,65.67,65.39,65.59,56950.0,56.7823,56.8776,56.6351,56.8083,56950.0
2021-08-19 15:00:00,65.58,65.84,65.58,65.8,53165.0,56.7996,57.0248,56.7996,56.9902,53165.0
2021-08-19 15:10:00,65.8,65.98,65.75,65.97,80148.0,56.9902,57.1461,56.9469,57.1374,80148.0
2021-08-19 15:20:00,65.97,66.36,65.94,66.35,53236.0,57.1374,57.4752,57.1114,57.4665,53236.0
2021-08-19 15:30:00,66.36,66.45,66.14,66.14,83809.0,57.4752,57.5531,57.2846,57.2846,83809.0
2021-08-19 15:40:00,66.14,66.17,65.85,66.05,111459.0,57.2846,57.3106,57.0335,57.2067,111459.0
2021-08-19 15:50:00,66.04,66.28,66.02,66.26,252669.0,57.198,57.4059,57.1807,57.3886,252669.0
2021-08-20 09:30:00,65.2,65.42,64.61,65.19,243948.0,56.4705,56.661,55.9595,56.4618,243948.0
2021-08-20 09:40:00,65.19,65.41,64.69,64.92,124329.0,56.4618,56.6524,56.0288,56.228,124329.0
2021-08-20 09:50:00,64.87,65.05,64.7,64.95,75541.0,56.1847,56.3406,56.0374,56.254,75541.0
2021-08-20 10:00:00,64.94,65.04,64.45,64.7,144363.0,56.2453,56.3319,55.8209,56.0374,144363.0
2021-08-20 10:10:00,64.67,64.95,64.53,64.92,47644.0,56.0115,56.254,55.8902,56.228,47644.0
2021-08-20 10:20:00,64.91,65.18,64.84,65.05,59086.0,56.2193,56.4532,56.1587,56.3406,59086.0
2021-08-20 10:30:00,65.09,65.23,64.91,65.03,102029.0,56.3752,56.4965,56.2193,56.3233,102029.0
2021-08-20 10:40:00,65.03,65.05,64.62,64.83,65502.0,56.3233,56.3406,55.9682,56.15,65502.0
2021-08-20 10:50:00,64.84,65.16,64.69,65.14,69249.0,56.1587,56.4359,56.0288,56.4185,69249.0
2021-08-20 11:00:00,65.13,65.56,65.13,65.44,104661.0,56.4099,56.7823,56.4099,56.6784,104661.0
2021-08-20 11:10:00,65.46,65.81,65.44,65.63,116666.0,56.6957,56.9988,56.6784,56.8429,116666.0
2021-08-20 11:20:00,65.62,65.66,65.51,65.66,85937.0,56.8343,56.8689,56.739,56.8689,85937.0
2021-08-20 11:30:00,65.67,65.88,65.66,65.83,40737.0,56.8776,57.0595,56.8689,57.0161,40737.0
2021-08-20 11:40:00,65.83,66.1,65.83,66.06,80092.0,57.0161,57.25,57.0161,57.2154,80092.0
2021-08-20 11:50:00,66.06,66.37,66.02,66.36,85814.0,57.2154,57.4838,57.1807,57.4752,85814.0
2021-08-20 12:00:00,66.37,66.5,66.1,66.1,63453.0,57.4838,57.5964,57.25,57.25,63453.0
2021-08-20 12:10:00,66.12,66.19,66.04,66.06,46474.0,57.2673,57.3279,57.198,57.2154,46474.0
2021-08-20 12:20:00,66.05,66.11,65.86,66.08,62995.0,57.2067,57.2587,57.0421,57.2327,62995.0
2021-08-20 12:30:00,66.06,66.2,66.03,66.08,30702.0,57.2154,57.3366,57.1894,57.2327,30702.0
2021-08-20 12:40:00,66.08,66.2,65.98,66.19,28292.0,57.2327,57.3366,57.1461,57.3279,28292.0
2021-08-20 12:50:00,66.2,66.24,65.88,65.9,31152.0,57.3366,57.3713,57.0595,57.0768,31152.0
2021-08-20 13:00:00,65.92,66.07,65.91,66.03,39788.0,57.0941,57.224,57.0854,57.1894,39788.0
2021-08-20 13:10:00,66.03,66.06,65.96,65.98,44606.0,57.1894,57.2154,57.1287,57.1461,44606.0
2021-08-20 13:20:00,65.98,66.03,65.89,65.93,24945.0,57.1461,57.1894,57.0681,57.1028,24945.0
2021-08-20 13:30:00,65.93,66.0,65.88,65.98,35039.0,57.1028,57.1634,57.0595,57.1461,35039.0
2021-08-20 13:40:00,65.98,66.04,65.9,65.92,38258.0,57.1461,57.198,57.0768,57.0941,38258.0
2021-08-20 13:50:00,65.93,66.11,65.81,65.81,88637.0,57.1028,57.2587,56.9988,56.9988,88637.0
2021-08-20 14:00:00,65.82,66.16,65.81,66.1,47086.0,57.0075,57.302,56.9988,57.25,47086.0
2021-08-20 14:10:00,66.12,66.29,66.12,66.25,37405.0,57.2673,57.4146,57.2673,57.3799,37405.0
2021-08-20 14:20:00,66.26,66.26,66.08,66.17,55200.0,57.3886,57.3886,57.2327,57.3106,55200.0
2021-08-20 14:30:00,66.18,66.23,65.97,66.02,62570.0,57.3193,57.3626,57.1374,57.1807,62570.0
2021-08-20 14:40:00,66.01,66.07,65.85,65.88,31425.0,57.172,57.224,57.0335,57.0595,31425.0
2021-08-20 14:50:00,65.89,66.03,65.89,65.99,135439.0,57.0681,57.1894,57.0681,57.1547,135439.0
2021-08-20 15:00:00,65.98,66.09,65.76,65.79,133338.0,57.1461,57.2413,56.9555,56.9815,133338.0
2021-08-20 15:10:00,65.79,65.92,65.79,65.83,44059.0,56.9815,57.0941,56.9815,57.0161,44059.0
2021-08-20 15:20:00,65.84,66.03,65.83,66.03,42644.0,57.0248,57.1894,57.0161,57.1894,42644.0
2021-08-20 15:30:00,66.05,66.05,65.91,65.98,85059.0,57.2067,57.2067,57.0854,57.1461,85059.0
2021-08-20 15:40:00,65.98,66.04,65.94,65.99,122406.0,57.1461,57.198,57.1114,57.1547,122406.0
2021-08-20 15:50:00,66.0,66.05,65.82,65.97,384736.0,57.1634,57.2067,57.0075,57.1374,384736.0
2021-08-23 09:30:00,67.63,68.65,67.55,67.97,200929.0,58.5751,59.4586,58.5059,58.8696,200929.0
2021-08-23 09:40:00,67.95,68.55,67.95,68.55,53773.0,58.8523,59.372,58.8523,59.372,53773.0
2021-08-23 09:50:00,68.53,68.77,68.52,68.65,56425.0,59.3546,59.5625,59.346,59.4586,56425.0
2021-08-23 10:00:00,68.64,68.77,68.04,68.07,62381.0,59.4499,59.5625,58.9303,58.9562,62381.0
2021-08-23 10:10:00,68.08,68.49,68.07,68.21,52043.0,58.9649,59.32,58.9562,59.0775,52043.0
2021-08-23 10:20:00,68.21,68.32,68.04,68.07,34828.0,59.0775,59.1728,58.9303,58.9562,34828.0
2021-08-23 10:30:00,68.08,68.23,67.93,68.14,35834.0,58.9649,59.0948,58.835,59.0169,35834.0
2021-08-23 10:40:00,68.13,68.22,67.99,68.18,25507.0,59.0082,59.0862,58.8869,59.0515,25507.0
2021-08-23 10:50:00,68.25,68.69,68.25,68.65,42269.0,59.1121,59.4932,59.1121,59.4586,42269.0
2021-08-23 11:00:00,68.69,68.84,68.52,68.61,56846.0,59.4932,59.6231,59.346,59.4239,56846.0
2021-08-23 11:10:00,68.64,68.8,68.64,68.68,42358.0,59.4499,59.5885,59.4499,59.4846,42358.0
2021-08-23 11:20:00,68.66,68.82,68.65,68.79,40925.0,59.4672,59.6058,59.4586,59.5798,40925.0
2021-08-23 11:30:00,68.81,68.84,68.57,68.63,34829.0,59.5972,59.6231,59.3893,59.4413,34829.0
2021-08-23 11:40:00,68.64,68.68,68.51,68.63,29518.0,59.4499,59.4846,59.3373,59.4413,29518.0
2021-08-23 11:50:00,68.62,68.65,68.53,68.65,26752.0,59.4326,59.4586,59.3546,59.4586,26752.0
2021-08-23 12:00:00,68.64,68.76,68.64,68.7,54358.0,59.4499,59.5539,59.4499,59.5019,54358.0
2021-08-23 12:10:00,68.7,68.7,68.42,68.51,54147.0,59.5019,59.5019,59.2594,59.3373,54147.0
2021-08-23 12:20:00,68.51,68.53,68.39,68.46,41207.0,59.3373,59.3546,59.2334,59.294,41207.0
2021-08-23 12:30:00,68.45,68.63,68.42,68.59,94373.0,59.2854,59.4413,59.2594,59.4066,94373.0
2021-08-23 12:40:00,68.59,68.62,68.52,68.54,61401.0,59.4066,59.4326,59.346,59.3633,61401.0
2021-08-23 12:50:00,68.53,68.6,68.52,68.59,56013.0,59.3546,59.4153,59.346,59.4066,56013.0
2021-08-23 13:00:00,68.6,68.6,68.39,68.45,49004.0,59.4153,59.4153,59.2334,59.2854,49004.0
2021-08-23 13:10:00,68.45,68.49,68.37,68.4,101848.0,59.2854,59.32,59.2161,59.2421,101848.0
2021-08-23 13:20:00,68.41,68.52,68.39,68.52,73465.0,59.2507,59.346,59.2334,59.346,73465.0
2021-08-23 13:30:00,68.52,68.6,68.4,68.4,51106.0,59.346,59.4153,59.2421,59.2421,51106.0
2021-08-23 13:40:00,68.43,68.49,68.37,68.49,53103.0,59.268,59.32,59.2161,59.32,53103.0
2021-08-23 13:50:00,68.49,68.51,68.38,68.43,47199.0,59.32,59.3373,59.2247,59.268,47199.0
2021-08-23 14:00:00,68.43,68.6,68.43,68.56,60224.0,59.268,59.4153,59.268,59.3806,60224.0
2021-08-23 14:10:00,68.56,68.58,68.49,68.53,27115.0,59.3806,59.398,59.32,59.3546,27115.0
2021-08-23 14:20:00,68.53,68.82,68.52,68.79,35382.0,59.3546,59.6058,59.346,59.5798,35382.0
2021-08-23 14:30:00,68.78,68.99,68.72,68.97,106755.0,59.5712,59.7531,59.5192,59.7357,106755.0
2021-08-23 14:40:00,68.98,68.98,68.82,68.86,33812.0,59.7444,59.7444,59.6058,59.6405,33812.0
2021-08-23 14:50:00,68.83,68.87,68.78,68.87,37254.0,59.6145,59.6491,59.5712,59.6491,37254.0
2021-08-23 15:00:00,68.88,68.88,68.72,68.72,26387.0,59.6578,59.6578,59.5192,59.5192,26387.0
2021-08-23 15:10:00,68.71,68.79,68.66,68.67,28617.0,59.5105,59.5798,59.4672,59.4759,28617.0
2021-08-23 15:20:00,68.69,68.85,68.69,68.83,36839.0,59.4932,59.6318,59.4932,59.6145,36839.0
2021-08-23 15:30:00,68.83,68.9,68.77,68.82,54549.0,59.6145,59.6751,59.5625,59.6058,54549.0
2021-08-23 15:40:00,68.82,68.92,68.8,68.9,71245.0,59.6058,59.6924,59.5885,59.6751,71245.0
2021-08-23 15:50:00,68.9,68.91,68.73,68.8,253347.0,59.6751,59.6838,59.5279,59.5885,253347.0
2021-08-24 09:30:00,69.58,70.14,69.16,70.13,152045.0,60.2641,60.7491,59.9003,60.7404,152045.0
2021-08-24 09:40:00,70.15,70.28,69.96,70.23,98010.0,60.7577,60.8703,60.5932,60.827,98010.0
2021-08-24 09:50:00,70.25,70.77,70.22,70.77,43755.0,60.8444,61.2947,60.8184,61.2947,43755.0
2021-08-24 10:00:00,70.75,70.78,70.14,70.35,74017.0,61.2774,61.3034,60.7491,60.931,74017.0
2021-08-24 10:10:00,70.35,70.56,70.33,70.4,48853.0,60.931,61.1129,60.9136,60.9743,48853.0
2021-08-24 10:20:00,70.39,70.48,70.2,70.48,25499.0,60.9656,61.0436,60.8011,61.0436,25499.0
2021-08-24 10:30:00,70.52,70.53,70.13,70.15,71670.0,61.0782,61.0869,60.7404,60.7577,71670.0
2021-08-24 10:40:00,70.17,70.31,70.08,70.17,36029.0,60.7751,60.8963,60.6971,60.7751,36029.0
2021-08-24 10:50:00,70.17,70.31,70.13,70.23,37136.0,60.7751,60.8963,60.7404,60.827,37136.0
2021-08-24 11:00:00,70.24,70.45,70.22,70.4,31495.0,60.8357,61.0176,60.8184,60.9743,31495.0
2021-08-24 11:10:00,70.4,70.5,70.31,70.34,38010.0,60.9743,61.0609,60.8963,60.9223,38010.0
2021-08-24 11:20:00,70.33,70.4,70.13,70.16,20579.0,60.9136,60.9743,60.7404,60.7664,20579.0
2021-08-24 11:30:00,70.14,70.25,70.02,70.04,37483.0,60.7491,60.8444,60.6452,60.6625,37483.0
2021-08-24 11:40:00,70.04,70.31,69.96,70.24,76395.0,60.6625,60.8963,60.5932,60.8357,76395.0
2021-08-24 11:50:00,70.25,70.31,70.18,70.22,36331.0,60.8444,60.8963,60.7837,60.8184,36331.0
2021-08-24 12:00:00,70.2,70.27,70.14,70.18,19287.0,60.8011,60.8617,60.7491,60.7837,19287.0
2021-08-24 12:10:00,70.18,70.32,70.17,70.28,36689.0,60.7837,60.905,60.7751,60.8703,36689.0
2021-08-24 12:20:00,70.3,70.36,70.26,70.34,33293.0,60.8877,60.9396,60.853,60.9223,33293.0
2021-08-24 12:30:00,70.34,70.53,70.34,70.52,146025.0,60.9223,61.0869,60.9223,61.0782,146025.0
2021-08-24 12:40:00,70.53,70.61,70.5,70.56,171524.0,61.0869,61.1562,61.0609,61.1129,171524.0
2021-08-24 12:50:00,70.55,70.56,70.42,70.48,115580.0,61.1042,61.1129,60.9916,61.0436,115580.0
2021-08-24 13:00:00,70.45,70.71,70.45,70.69,48225.0,61.0176,61.2428,61.0176,61.2255,48225.0
2021-08-24 13:10:00,70.69,70.78,70.67,70.71,34617.0,61.2255,61.3034,61.2081,61.2428,34617.0
2021-08-24 13:20:00,70.69,70.74,70.66,70.73,23102.0,61.2255,61.2688,61.1995,61.2601,23102.0
2021-08-24 13:30:00,70.74,70.75,70.69,70.74,41531.0,61.2688,61.2774,61.2255,61.2688,41531.0
2021-08-24 13:40:00,70.73,70.82,70.7,70.81,65102.0,61.2601,61.338,61.2341,61.3294,65102.0
2021-08-24 13:50:00,70.8,70.82,70.71,70.78,26910.0,61.3207,61.338,61.2428,61.3034,26910.0
2021-08-24 14:00:00,70.77,70.83,70.76,70.81,22340.0,61.2947,61.3467,61.2861,61.3294,22340.0
2021-08-24 14:10:00,70.81,70.9,70.77,70.89,44852.0,61.3294,61.4073,61.2947,61.3987,44852.0
2021-08-24 14:20:00,70.89,70.89,70.67,70.83,32952.0,61.3987,61.3987,61.2081,61.3467,32952.0
2021-08-24 14:30:00,70.82,70.97,70.81,70.86,41784.0,61.338,61.468,61.3294,61.3727,41784.0
2021-08-24 14:40:00,70.87,71.04,70.86,71.04,47873.0,61.3814,61.5286,61.3727,61.5286,47873.0
2021-08-24 14:50:00,71.04,71.13,71.01,71.08,36764.0,61.5286,61.6065,61.5026,61.5632,36764.0
2021-08-24 15:00:00,71.08,71.11,70.97,70.98,44647.0,61.5632,61.5892,61.468,61.4766,44647.0
2021-08-24 15:10:00,70.97,71.21,70.97,71.19,48108.0,61.468,61.6758,61.468,61.6585,48108.0
2021-08-24 15:20:00,71.2,71.22,70.97,71.03,38296.0,61.6672,61.6845,61.468,61.5199,38296.0
2021-08-24 15:30:00,71.03,71.06,70.89,70.93,57366.0,61.5199,61.5459,61.3987,61.4333,57366.0
2021-08-24 15:40:00,70.94,71.01,70.74,70.78,124003.0,61.442,61.5026,61.2688,61.3034,124003.0
2021-08-24 15:50:00,70.81,70.95,70.7,70.93,224005.0,61.3294,61.4506,61.2341,61.4333,224005.0
2021-08-25 09:30:00,70.83,70.93,70.34,70.82,54897.0,61.3467,61.4333,60.9223,61.338,54897.0
2021-08-25 09:40:00,70.88,71.23,70.8,71.13,31617.0,61.39,61.6932,61.3207,61.6065,31617.0
2021-08-25 09:50:00,71.17,71.44,70.86,71.33,31909.0,61.6412,61.875,61.3727,61.7798,31909.0
2021-08-25 10:00:00,71.39,71.45,71.18,71.28,24630.0,61.8317,61.8837,61.6498,61.7365,24630.0
2021-08-25 10:10:00,71.29,71.32,71.05,71.06,26549.0,61.7451,61.7711,61.5373,61.5459,26549.0
2021-08-25 10:20:00,71.06,71.15,70.93,71.15,22761.0,61.5459,61.6239,61.4333,61.6239,22761.0
2021-08-25 10:30:00,71.12,71.56,71.12,71.5,32128.0,61.5979,61.979,61.5979,61.927,32128.0
2021-08-25 10:40:00,71.52,71.68,71.48,71.58,26172.0,61.9443,62.0829,61.9097,61.9963,26172.0
2021-08-25 10:50:00,71.56,71.65,71.49,71.64,24507.0,61.979,62.0569,61.9183,62.0483,24507.0
2021-08-25 11:00:00,71.65,71.66,71.43,71.45,26387.0,62.0569,62.0656,61.8664,61.8837,26387.0
2021-08-25 11:10:00,71.47,71.6,71.42,71.48,26067.0,61.901,62.0136,61.8577,61.9097,26067.0
2021-08-25 11:20:00,71.48,71.74,71.46,71.69,29183.0,61.9097,62.1349,61.8924,62.0916,29183.0
2021-08-25 11:30:00,71.71,71.84,71.68,71.84,22708.0,62.1089,62.2215,62.0829,62.2215,22708.0
2021-08-25 11:40:00,71.85,71.96,71.77,71.88,30219.0,62.2301,62.3254,62.1609,62.2561,30219.0
2021-08-25 11:50:00,71.86,72.01,71.86,72.0,29774.0,62.2388,62.3687,62.2388,62.3601,29774.0
2021-08-25 12:00:00,72.01,72.17,71.98,72.15,17935.0,62.3687,62.5073,62.3427,62.49,17935.0
2021-08-25 12:10:00,72.15,72.22,72.09,72.15,24073.0,62.49,62.5506,62.438,62.49,24073.0
2021-08-25 12:20:00,72.14,72.22,71.92,71.93,42462.0,62.4813,62.5506,62.2908,62.2994,42462.0
2021-08-25 12:30:00,71.94,72.1,71.94,72.06,26075.0,62.3081,62.4467,62.3081,62.412,26075.0
2021-08-25 12:40:00,72.06,72.08,71.99,72.03,25091.0,62.412,62.4293,62.3514,62.386,25091.0
2021-08-25 12:50:00,72.03,72.07,71.93,71.94,39625.0,62.386,62.4207,62.2994,62.3081,39625.0
2021-08-25 13:00:00,71.95,72.21,71.95,72.21,21286.0,62.3168,62.5419,62.3168,62.5419,21286.0
2021-08-25 13:10:00,72.23,72.36,72.2,72.33,37785.0,62.5593,62.6719,62.5333,62.6459,37785.0
2021-08-25 13:20:00,72.33,72.37,72.31,72.36,26842.0,62.6459,62.6805,62.6286,62.6719,26842.0
2021-08-25 13:30:00,72.35,72.46,72.34,72.43,24903.0,62.6632,62.7585,62.6545,62.7325,24903.0
2021-08-25 13:40:00,72.41,72.52,72.38,72.48,29477.0,62.7152,62.8104,62.6892,62.7758,29477.0
2021-08-25 13:50:00,72.46,72.53,72.45,72.52,29581.0,62.7585,62.8191,62.7498,62.8104,29581.0
2021-08-25 14:00:00,72.53,72.6,72.5,72.59,34395.0,62.8191,62.8797,62.7931,62.8711,34395.0
2021-08-25 14:10:00,72.59,72.65,72.55,72.59,22874.0,62.8711,62.923,62.8364,62.8711,22874.0
2021-08-25 14:20:00,72.61,72.63,72.54,72.62,25140.0,62.8884,62.9057,62.8278,62.897,25140.0
2021-08-25 14:30:00,72.6,72.6,72.29,72.31,20869.0,62.8797,62.8797,62.6112,62.6286,20869.0
2021-08-25 14:40:00,72.33,72.4,72.3,72.34,15366.0,62.6459,62.7065,62.6199,62.6545,15366.0
2021-08-25 14:50:00,72.33,72.36,72.24,72.31,23588.0,62.6459,62.6719,62.5679,62.6286,23588.0
2021-08-25 15:00:00,72.33,72.36,72.15,72.23,20840.0,62.6459,62.6719,62.49,62.5593,20840.0
2021-08-25 15:10:00,72.23,72.27,72.07,72.11,22302.0,62.5593,62.5939,62.4207,62.4553,22302.0
2021-08-25 15:20:00,72.11,72.14,72.01,72.08,43258.0,62.4553,62.4813,62.3687,62.4293,43258.0
2021-08-25 15:30:00,72.08,72.18,72.05,72.12,59324.0,62.4293,62.516,62.4034,62.464,59324.0
2021-08-25 15:40:00,72.11,72.22,72.05,72.11,77479.0,62.4553,62.5506,62.4034,62.4553,77479.0
2021-08-25 15:50:00,72.12,72.23,72.1,72.17,174142.0,62.464,62.5593,62.4467,62.5073,174142.0
2021-08-26 09:30:00,71.0,71.34,70.47,71.01,144671.0,61.4939,61.7884,61.0349,61.5026,144671.0
2021-08-26 09:40:00,70.91,71.35,70.84,71.26,40666.0,61.416,61.7971,61.3554,61.7191,40666.0
2021-08-26 09:50:00,71.32,71.45,71.07,71.24,58873.0,61.7711,61.8837,61.5546,61.7018,58873.0
2021-08-26 10:00:00,71.24,71.32,71.06,71.32,73255.0,61.7018,61.7711,61.5459,61.7711,73255.0
2021-08-26 10:10:00,71.29,71.55,71.13,71.41,65709.0,61.7451,61.9703,61.6065,61.8491,65709.0
2021-08-26 10:20:00,71.35,71.48,70.97,71.48,42699.0,61.7971,61.9097,61.468,61.9097,42699.0
2021-08-26 10:30:00,71.45,71.45,71.22,71.27,29181.0,61.8837,61.8837,61.6845,61.7278,29181.0
2021-08-26 10:40:00,71.25,71.28,70.84,70.88,102103.0,61.7105,61.7365,61.3554,61.39,102103.0
2021-08-26 10:50:00,70.9,70.93,70.64,70.73,57268.0,61.4073,61.4333,61.1821,61.2601,57268.0
2021-08-26 11:00:00,70.73,70.73,70.46,70.68,49497.0,61.2601,61.2601,61.0262,61.2168,49497.0
2021-08-26 11:10:00,70.69,70.98,70.65,70.98,36993.0,61.2255,61.4766,61.1908,61.4766,36993.0
2021-08-26 11:20:00,70.99,71.11,70.99,71.05,25436.0,61.4853,61.5892,61.4853,61.5373,25436.0
2021-08-26 11:30:00,71.04,71.19,71.01,71.18,23269.0,61.5286,61.6585,61.5026,61.6498,23269.0
2021-08-26 11:40:00,71.19,71.46,71.14,71.43,38683.0,61.6585,61.8924,61.6152,61.8664,38683.0
2021-08-26 11:50:00,71.44,71.5,71.35,71.39,22679.0,61.875,61.927,61.7971,61.8317,22679.0
2021-08-26 12:00:00,71.38,71.63,71.37,71.56,67673.0,61.8231,62.0396,61.8144,61.979,67673.0
2021-08-26 12:10:00,71.55,71.67,71.48,71.62,32945.0,61.9703,62.0742,61.9097,62.0309,32945.0
2021-08-26 12:20:00,71.6,71.68,71.59,71.65,32461.0,62.0136,62.0829,62.005,62.0569,32461.0
2021-08-26 12:30:00,71.66,71.74,71.59,71.67,16334.0,62.0656,62.1349,62.005,62.0742,16334.0
2021-08-26 12:40:00,71.66,71.71,71.61,71.67,20530.0,62.0656,62.1089,62.0223,62.0742,20530.0
2021-08-26 12:50:00,71.66,71.67,71.49,71.59,19883.0,62.0656,62.0742,61.9183,62.005,19883.0
2021-08-26 13:00:00,71.6,71.61,71.41,71.41,18725.0,62.0136,62.0223,61.8491,61.8491,18725.0
2021-08-26 13:10:00,71.42,71.44,71.24,71.26,36272.0,61.8577,61.875,61.7018,61.7191,36272.0
2021-08-26 13:20:00,71.27,71.27,71.04,71.04,25603.0,61.7278,61.7278,61.5286,61.5286,25603.0
2021-08-26 13:30:00,71.03,71.21,71.01,71.2,27452.0,61.5199,61.6758,61.5026,61.6672,27452.0
2021-08-26 13:40:00,71.2,71.3,71.2,71.26,12117.0,61.6672,61.7538,61.6672,61.7191,12117.0
2021-08-26 13:50:00,71.26,71.28,71.13,71.14,12850.0,61.7191,61.7365,61.6065,61.6152,12850.0
2021-08-26 14:00:00,71.15,71.18,70.87,70.89,63783.0,61.6239,61.6498,61.3814,61.3987,63783.0
2021-08-26 14:10:00,70.91,70.95,70.73,70.77,31534.0,61.416,61.4506,61.2601,61.2947,31534.0
2021-08-26 14:20:00,70.78,70.95,70.78,70.86,29890.0,61.3034,61.4506,61.3034,61.3727,29890.0
2021-08-26 14:30:00,70.86,71.0,70.85,71.0,28827.0,61.3727,61.4939,61.364,61.4939,28827.0
2021-08-26 14:40:00,70.99,71.0,70.87,70.88,23799.0,61.4853,61.4939,61.3814,61.39,23799.0
2021-08-26 14:50:00,70.88,70.96,70.75,70.76,18750.0,61.39,61.4593,61.2774,61.2861,18750.0
2021-08-26 15:00:00,70.76,70.77,70.57,70.62,27415.0,61.2861,61.2947,61.1215,61.1648,27415.0
2021-08-26 15:10:00,70.65,70.91,70.58,70.89,31805.0,61.1908,61.416,61.1302,61.3987,31805.0
2021-08-26 15:20:00,70.9,70.93,70.75,70.8,29390.0,61.4073,61.4333,61.2774,61.3207,29390.0
2021-08-26 15:30:00,70.78,70.87,70.7,70.76,51762.0,61.3034,61.3814,61.2341,61.2861,51762.0
2021-08-26 15:40:00,70.76,70.94,70.73,70.74,68571.0,61.2861,61.442,61.2601,61.2688,68571.0
2021-08-26 15:50:00,70.73,70.83,70.66,70.67,182000.0,61.2601,61.3467,61.1995,61.2081,182000.0
2021-08-27 09:30:00,71.3,72.27,71.24,72.25,126867.0,61.7538,62.5939,61.7018,62.5766,126867.0
2021-08-27 09:40:00,72.22,72.22,71.97,71.97,30302.0,62.5506,62.5506,62.3341,62.3341,30302.0
2021-08-27 09:50:00,71.99,72.2,71.87,72.19,30507.0,62.3514,62.5333,62.2475,62.5246,30507.0
2021-08-27 10:00:00,72.15,72.3,71.84,72.02,47411.0,62.49,62.6199,62.2215,62.3774,47411.0
2021-08-27 10:10:00,72.02,72.25,71.79,71.87,34606.0,62.3774,62.5766,62.1782,62.2475,34606.0
2021-08-27 10:20:00,71.93,72.04,71.82,72.0,27725.0,62.2994,62.3947,62.2042,62.3601,27725.0
2021-08-27 10:30:00,72.04,72.24,72.04,72.24,20936.0,62.3947,62.5679,62.3947,62.5679,20936.0
2021-08-27 10:40:00,72.23,72.52,72.18,72.47,41814.0,62.5593,62.8104,62.516,62.7671,41814.0
2021-08-27 10:50:00,72.45,72.88,72.45,72.88,57538.0,62.7498,63.1222,62.7498,63.1222,57538.0
2021-08-27 11:00:00,72.86,72.95,72.8,72.91,65443.0,63.1049,63.1829,63.0529,63.1482,65443.0
2021-08-27 11:10:00,72.93,72.94,72.79,72.85,34651.0,63.1655,63.1742,63.0443,63.0963,34651.0
2021-08-27 11:20:00,72.9,72.91,72.61,72.61,37486.0,63.1396,63.1482,62.8884,62.8884,37486.0
2021-08-27 11:30:00,72.61,72.83,72.61,72.81,31089.0,62.8884,63.0789,62.8884,63.0616,31089.0
2021-08-27 11:40:00,72.81,72.91,72.8,72.83,27386.0,63.0616,63.1482,63.0529,63.0789,27386.0
2021-08-27 11:50:00,72.83,72.95,72.82,72.93,28633.0,63.0789,63.1829,63.0703,63.1655,28633.0
2021-08-27 12:00:00,72.95,72.99,72.85,72.91,25541.0,63.1829,63.2175,63.0963,63.1482,25541.0
2021-08-27 12:10:00,72.89,73.13,72.89,73.01,47471.0,63.1309,63.3388,63.1309,63.2348,47471.0
2021-08-27 12:20:00,72.99,73.11,72.98,73.02,19896.0,63.2175,63.3214,63.2088,63.2435,19896.0
2021-08-27 12:30:00,73.06,73.16,72.98,73.01,16310.0,63.2781,63.3647,63.2088,63.2348,16310.0
2021-08-27 12:40:00,73.04,73.07,72.92,72.96,24779.0,63.2608,63.2868,63.1569,63.1915,24779.0
2021-08-27 12:50:00,72.96,73.08,72.95,73.07,19877.0,63.1915,63.2955,63.1829,63.2868,19877.0
2021-08-27 13:00:00,73.06,73.08,72.95,73.02,45492.0,63.2781,63.2955,63.1829,63.2435,45492.0
2021-08-27 13:10:00,73.0,73.08,72.99,73.05,16670.0,63.2262,63.2955,63.2175,63.2695,16670.0
2021-08-27 13:20:00,73.06,73.13,73.05,73.11,19835.0,63.2781,63.3388,63.2695,63.3214,19835.0
2021-08-27 13:30:00,73.12,73.17,73.06,73.06,18460.0,63.3301,63.3734,63.2781,63.2781,18460.0
2021-08-27 13:40:00,73.08,73.12,73.03,73.03,19322.0,63.2955,63.3301,63.2522,63.2522,19322.0
2021-08-27 13:50:00,73.03,73.12,72.99,73.1,16813.0,63.2522,63.3301,63.2175,63.3128,16813.0
2021-08-27 14:00:00,73.09,73.12,72.76,72.78,19401.0,63.3041,63.3301,63.0183,63.0356,19401.0
2021-08-27 14:10:00,72.73,72.82,72.71,72.77,40263.0,62.9923,63.0703,62.975,63.027,40263.0
2021-08-27 14:20:00,72.81,73.02,72.79,73.01,64365.0,63.0616,63.2435,63.0443,63.2348,64365.0
2021-08-27 14:30:00,73.01,73.09,72.98,73.0,40360.0,63.2348,63.3041,63.2088,63.2262,40360.0
2021-08-27 14:40:00,73.02,73.04,72.75,72.82,55719.0,63.2435,63.2608,63.0096,63.0703,55719.0
2021-08-27 14:50:00,72.84,72.96,72.81,72.9,31685.0,63.0876,63.1915,63.0616,63.1396,31685.0
2021-08-27 15:00:00,72.9,72.97,72.74,72.75,34145.0,63.1396,63.2002,63.001,63.0096,34145.0
2021-08-27 15:10:00,72.74,72.75,72.6,72.65,28672.0,63.001,63.0096,62.8797,62.923,28672.0
2021-08-27 15:20:00,72.63,72.71,72.61,72.64,27867.0,62.9057,62.975,62.8884,62.9144,27867.0
2021-08-27 15:30:00,72.65,72.79,72.63,72.7,55860.0,62.923,63.0443,62.9057,62.9663,55860.0
2021-08-27 15:40:00,72.69,72.74,72.6,72.62,62001.0,62.9577,63.001,62.8797,62.897,62001.0
2021-08-27 15:50:00,72.64,72.71,72.58,72.62,135126.0,62.9144,62.975,62.8624,62.897,135126.0
2021-08-30 09:30:00,73.18,73.5,72.79,72.96,156702.0,63.3821,63.6592,63.0443,63.1915,156702.0
2021-08-30 09:40:00,72.95,73.05,72.48,72.53,70573.0,63.1829,63.2695,62.7758,62.8191,70573.0
2021-08-30 09:50:00,72.55,72.72,72.45,72.61,34335.0,62.8364,62.9837,62.7498,62.8884,34335.0
2021-08-30 10:00:00,72.62,72.75,72.02,72.05,46730.0,62.897,63.0096,62.3774,62.4034,46730.0
2021-08-30 10:10:00,72.05,72.11,71.8,72.06,43639.0,62.4034,62.4553,62.1868,62.412,43639.0
2021-08-30 10:20:00,72.06,72.22,71.98,72.11,13180.0,62.412,62.5506,62.3427,62.4553,13180.0
2021-08-30 10:30:00,72.18,72.28,71.95,72.13,45213.0,62.516,62.6026,62.3168,62.4727,45213.0
2021-08-30 10:40:00,72.11,72.31,72.11,72.2,17346.0,62.4553,62.6286,62.4553,62.5333,17346.0
2021-08-30 10:50:00,72.21,72.28,72.11,72.17,23703.0,62.5419,62.6026,62.4553,62.5073,23703.0
2021-08-30 11:00:00,72.14,72.32,71.97,72.0,19903.0,62.4813,62.6372,62.3341,62.3601,19903.0
2021-08-30 11:10:00,72.0,72.24,71.99,72.14,10072.0,62.3601,62.5679,62.3514,62.4813,10072.0
2021-08-30 11:20:00,72.14,72.35,72.1,72.3,17246.0,62.4813,62.6632,62.4467,62.6199,17246.0
2021-08-30 11:30:00,72.32,72.34,72.11,72.22,53018.0,62.6372,62.6545,62.4553,62.5506,53018.0
2021-08-30 11:40:00,72.19,72.29,72.1,72.17,11356.0,62.5246,62.6112,62.4467,62.5073,11356.0
2021-08-30 11:50:00,72.16,72.3,72.15,72.28,15385.0,62.4986,62.6199,62.49,62.6026,15385.0
2021-08-30 12:00:00,72.27,72.44,72.21,72.35,18706.0,62.5939,62.7411,62.5419,62.6632,18706.0
2021-08-30 12:10:00,72.34,72.35,72.23,72.27,18072.0,62.6545,62.6632,62.5593,62.5939,18072.0
2021-08-30 12:20:00,72.27,72.27,72.08,72.08,6887.0,62.5939,62.5939,62.4293,62.4293,6887.0
2021-08-30 12:30:00,72.12,72.2,72.11,72.17,16586.0,62.464,62.5333,62.4553,62.5073,16586.0
2021-08-30 12:40:00,72.21,72.25,72.16,72.25,11816.0,62.5419,62.5766,62.4986,62.5766,11816.0
2021-08-30 12:50:00,72.24,72.27,72.13,72.26,24002.0,62.5679,62.5939,62.4727,62.5852,24002.0
2021-08-30 13:00:00,72.23,72.23,72.11,72.12,7802.0,62.5593,62.5593,62.4553,62.464,7802.0
2021-08-30 13:10:00,72.08,72.1,71.78,71.84,23451.0,62.4293,62.4467,62.1695,62.2215,23451.0
2021-08-30 13:20:00,71.84,72.15,71.84,72.05,42360.0,62.2215,62.49,62.2215,62.4034,42360.0
2021-08-30 13:30:00,72.07,72.19,72.03,72.17,20272.0,62.4207,62.5246,62.386,62.5073,20272.0
2021-08-30 13:40:00,72.18,72.26,72.13,72.16,11225.0,62.516,62.5852,62.4727,62.4986,11225.0
2021-08-30 13:50:00,72.16,72.2,72.1,72.14,10879.0,62.4986,62.5333,62.4467,62.4813,10879.0
2021-08-30 14:00:00,72.14,72.21,72.1,72.17,21131.0,62.4813,62.5419,62.4467,62.5073,21131.0
2021-08-30 14:10:00,72.15,72.19,72.1,72.12,11509.0,62.49,62.5246,62.4467,62.464,11509.0
2021-08-30 14:20:00,72.11,72.17,72.07,72.12,11373.0,62.4553,62.5073,62.4207,62.464,11373.0
2021-08-30 14:30:00,72.11,72.15,72.03,72.03,17704.0,62.4553,62.49,62.386,62.386,17704.0
2021-08-30 14:40:00,72.05,72.12,72.04,72.1,15220.0,62.4034,62.464,62.3947,62.4467,15220.0
2021-08-30 14:50:00,72.1,72.15,72.01,72.02,12126.0,62.4467,62.49,62.3687,62.3774,12126.0
2021-08-30 15:00:00,72.03,72.2,72.01,72.2,22311.0,62.386,62.5333,62.3687,62.5333,22311.0
2021-08-30 15:10:00,72.18,72.19,72.08,72.16,25524.0,62.516,62.5246,62.4293,62.4986,25524.0
2021-08-30 15:20:00,72.15,72.18,72.0,72.0,17173.0,62.49,62.516,62.3601,62.3601,17173.0
2021-08-30 15:30:00,71.98,71.99,71.8,71.8,27897.0,62.3427,62.3514,62.1868,62.1868,27897.0
2021-08-30 15:40:00,71.8,71.81,71.68,71.74,41800.0,62.1868,62.1955,62.0829,62.1349,41800.0
2021-08-30 15:50:00,71.72,71.8,71.55,71.57,114905.0,62.1175,62.1868,61.9703,61.9876,114905.0
2021-08-31 09:30:00,71.07,71.8,70.76,71.57,94783.0,61.5546,62.1868,61.2861,61.9876,94783.0
2021-08-31 09:40:00,71.61,71.71,70.85,70.86,43962.0,62.0223,62.1089,61.364,61.3727,43962.0
2021-08-31 09:50:00,70.92,71.07,70.7,70.98,58610.0,61.4247,61.5546,61.2341,61.4766,58610.0
2021-08-31 10:00:00,71.04,71.14,70.72,70.87,39062.0,61.5286,61.6152,61.2514,61.3814,39062.0
2021-08-31 10:10:00,70.88,71.32,70.68,71.22,58773.0,61.39,61.7711,61.2168,61.6845,58773.0
2021-08-31 10:20:00,71.24,71.25,70.71,70.96,40213.0,61.7018,61.7105,61.2428,61.4593,40213.0
2021-08-31 10:30:00,70.93,71.13,70.9,71.12,33105.0,61.4333,61.6065,61.4073,61.5979,33105.0
2021-08-31 10:40:00,71.17,71.28,71.04,71.17,294553.0,61.6412,61.7365,61.5286,61.6412,294553.0
2021-08-31 10:50:00,71.16,71.29,70.99,71.1,65367.0,61.6325,61.7451,61.4853,61.5806,65367.0
2021-08-31 11:00:00,71.11,71.32,71.05,71.09,52504.0,61.5892,61.7711,61.5373,61.5719,52504.0
2021-08-31 11:10:00,71.09,71.23,70.97,71.23,44284.0,61.5719,61.6932,61.468,61.6932,44284.0
2021-08-31 11:20:00,71.28,71.32,71.16,71.16,19384.0,61.7365,61.7711,61.6325,61.6325,19384.0
2021-08-31 11:30:00,71.16,71.27,71.12,71.27,19614.0,61.6325,61.7278,61.5979,61.7278,19614.0
2021-08-31 11:40:00,71.26,71.47,71.23,71.42,21832.0,61.7191,61.901,61.6932,61.8577,21832.0
2021-08-31 11:50:00,71.39,71.58,71.39,71.48,21020.0,61.8317,61.9963,61.8317,61.9097,21020.0
2021-08-31 12:00:00,71.46,71.78,71.46,71.72,44075.0,61.8924,62.1695,61.8924,62.1175,44075.0
2021-08-31 12:10:00,71.7,71.7,71.52,71.63,25777.0,62.1002,62.1002,61.9443,62.0396,25777.0
2021-08-31 12:20:00,71.64,71.74,71.58,71.69,24510.0,62.0483,62.1349,61.9963,62.0916,24510.0
2021-08-31 12:30:00,71.69,71.73,71.59,71.72,11078.0,62.0916,62.1262,62.005,62.1175,11078.0
2021-08-31 12:40:00,71.71,71.82,71.67,71.69,18947.0,62.1089,62.2042,62.0742,62.0916,18947.0
2021-08-31 12:50:00,71.69,71.81,71.64,71.72,12807.0,62.0916,62.1955,62.0483,62.1175,12807.0
2021-08-31 13:00:00,71.7,71.81,71.61,71.77,26047.0,62.1002,62.1955,62.0223,62.1609,26047.0
2021-08-31 13:10:00,71.79,71.86,71.76,71.78,18839.0,62.1782,62.2388,62.1522,62.1695,18839.0
2021-08-31 13:20:00,71.79,72.0,71.72,72.0,28614.0,62.1782,62.3601,62.1175,62.3601,28614.0
2021-08-31 13:30:00,71.98,72.06,71.97,71.97,20759.0,62.3427,62.412,62.3341,62.3341,20759.0
2021-08-31 13:40:00,71.98,72.02,71.97,72.01,21473.0,62.3427,62.3774,62.3341,62.3687,21473.0
2021-08-31 13:50:00,72.01,72.13,72.0,72.1,33899.0,62.3687,62.4727,62.3601,62.4467,33899.0
2021-08-31 14:00:00,72.12,72.19,71.82,71.82,25950.0,62.464,62.5246,62.2042,62.2042,25950.0
2021-08-31 14:10:00,71.83,72.05,71.78,72.04,29381.0,62.2128,62.4034,62.1695,62.3947,29381.0
2021-08-31 14:20:00,72.05,72.08,71.9,71.91,62580.0,62.4034,62.4293,62.2734,62.2821,62580.0
2021-08-31 14:30:00,71.92,71.95,71.78,71.82,34899.0,62.2908,62.3168,62.1695,62.2042,34899.0
2021-08-31 14:40:00,71.83,71.84,71.53,71.54,48410.0,62.2128,62.2215,61.953,61.9616,48410.0
2021-08-31 14:50:00,71.53,71.68,71.5,71.65,33816.0,61.953,62.0829,61.927,62.0569,33816.0
2021-08-31 15:00:00,71.64,71.69,71.41,71.42,35005.0,62.0483,62.0916,61.8491,61.8577,35005.0
2021-08-31 15:10:00,71.42,71.43,71.32,71.4,23869.0,61.8577,61.8664,61.7711,61.8404,23869.0
2021-08-31 15:20:00,71.38,71.41,71.3,71.33,70096.0,61.8231,61.8491,61.7538,61.7798,70096.0
2021-08-31 15:30:00,71.34,71.45,71.26,71.33,48862.0,61.7884,61.8837,61.7191,61.7798,48862.0
2021-08-31 15:40:00,71.34,71.35,71.16,71.28,73403.0,61.7884,61.7971,61.6325,61.7365,73403.0
2021-08-31 15:50:00,71.28,71.37,71.09,71.09,351089.0,61.7365,61.8144,61.5719,61.5719,351089.0
2021-09-01 09:30:00,71.46,71.46,70.93,71.27,149622.0,61.8924,61.8924,61.4333,61.7278,149622.0
2021-09-01 09:40:00,71.22,71.22,70.5,70.71,46165.0,61.6845,61.6845,61.0609,61.2428,46165.0
2021-09-01 09:50:00,70.74,70.87,70.54,70.73,46950.0,61.2688,61.3814,61.0955,61.2601,46950.0
2021-09-01 10:00:00,70.75,71.17,70.75,70.92,27875.0,61.2774,61.6412,61.2774,61.4247,27875.0
2021-09-01 10:10:00,70.88,70.89,70.54,70.64,33688.0,61.39,61.3987,61.0955,61.1821,33688.0
2021-09-01 10:20:00,70.61,70.71,70.44,70.52,37938.0,61.1562,61.2428,61.0089,61.0782,37938.0
2021-09-01 10:30:00,70.57,70.98,70.42,70.45,27173.0,61.1215,61.4766,60.9916,61.0176,27173.0
2021-09-01 10:40:00,70.44,70.55,70.36,70.37,33128.0,61.0089,61.1042,60.9396,60.9483,33128.0
2021-09-01 10:50:00,70.35,70.35,69.86,69.86,92491.0,60.931,60.931,60.5066,60.5066,92491.0
2021-09-01 11:00:00,69.88,69.95,69.65,69.79,85238.0,60.5239,60.5845,60.3247,60.4459,85238.0
2021-09-01 11:10:00,69.78,69.8,69.54,69.8,72527.0,60.4373,60.4546,60.2294,60.4546,72527.0
2021-09-01 11:20:00,69.8,69.88,69.65,69.68,39432.0,60.4546,60.5239,60.3247,60.3507,39432.0
2021-09-01 11:30:00,69.64,69.69,69.51,69.53,38759.0,60.316,60.3593,60.2034,60.2208,38759.0
2021-09-01 11:40:00,69.5,69.51,69.25,69.3,39916.0,60.1948,60.2034,59.9782,60.0216,39916.0
2021-09-01 11:50:00,69.32,69.45,69.27,69.27,28021.0,60.0389,60.1515,59.9956,59.9956,28021.0
2021-09-01 12:00:00,69.27,69.32,69.18,69.27,28331.0,59.9956,60.0389,59.9176,59.9956,28331.0
2021-09-01 12:10:00,69.27,69.38,69.13,69.19,49601.0,59.9956,60.0908,59.8743,59.9263,49601.0
2021-09-01 12:20:00,69.17,69.48,69.16,69.48,28169.0,59.909,60.1775,59.9003,60.1775,28169.0
2021-09-01 12:30:00,69.47,69.69,69.45,69.63,29600.0,60.1688,60.3593,60.1515,60.3074,29600.0
2021-09-01 12:40:00,69.64,69.72,69.6,69.72,25577.0,60.316,60.3853,60.2814,60.3853,25577.0
2021-09-01 12:50:00,69.72,69.76,69.6,69.63,65424.0,60.3853,60.42,60.2814,60.3074,65424.0
2021-09-01 13:00:00,69.61,69.68,69.52,69.6,45031.0,60.29,60.3507,60.2121,60.2814,45031.0
2021-09-01 13:10:00,69.6,69.61,69.24,69.25,21088.0,60.2814,60.29,59.9696,59.9782,21088.0
2021-09-01 13:20:00,69.24,69.36,69.23,69.25,15705.0,59.9696,60.0735,59.9609,59.9782,15705.0
2021-09-01 13:30:00,69.23,69.29,69.19,69.29,19127.0,59.9609,60.0129,59.9263,60.0129,19127.0
2021-09-01 13:40:00,69.28,69.32,69.13,69.15,26956.0,60.0042,60.0389,59.8743,59.8916,26956.0
2021-09-01 13:50:00,69.13,69.28,69.1,69.27,28035.0,59.8743,60.0042,59.8483,59.9956,28035.0
2021-09-01 14:00:00,69.27,69.3,69.13,69.15,45377.0,59.9956,60.0216,59.8743,59.8916,45377.0
2021-09-01 14:10:00,69.15,69.2,68.99,69.02,61123.0,59.8916,59.9349,59.7531,59.779,61123.0
2021-09-01 14:20:00,69.04,69.17,69.0,69.12,50073.0,59.7964,59.909,59.7617,59.8657,50073.0
2021-09-01 14:30:00,69.1,69.12,68.92,68.99,34031.0,59.8483,59.8657,59.6924,59.7531,34031.0
2021-09-01 14:40:00,69.01,69.13,69.0,69.08,25026.0,59.7704,59.8743,59.7617,59.831,25026.0
2021-09-01 14:50:00,69.08,69.12,68.96,69.05,41879.0,59.831,59.8657,59.7271,59.805,41879.0
2021-09-01 15:00:00,69.05,69.14,68.94,68.94,34230.0,59.805,59.883,59.7098,59.7098,34230.0
2021-09-01 15:10:00,68.93,69.03,68.91,68.98,35107.0,59.7011,59.7877,59.6838,59.7444,35107.0
2021-09-01 15:20:00,69.0,69.25,68.99,69.19,36838.0,59.7617,59.9782,59.7531,59.9263,36838.0
2021-09-01 15:30:00,69.19,69.3,69.12,69.17,46196.0,59.9263,60.0216,59.8657,59.909,46196.0
2021-09-01 15:40:00,69.17,69.22,69.08,69.15,50161.0,59.909,59.9523,59.831,59.8916,50161.0
2021-09-01 15:50:00,69.15,69.2,68.98,69.2,276353.0,59.8916,59.9349,59.7444,59.9349,276353.0
2021-09-02 09:30:00,69.83,70.42,69.72,69.85,125562.0,60.4806,60.9916,60.3853,60.4979,125562.0
2021-09-02 09:40:00,69.91,70.15,69.86,69.92,24933.0,60.5499,60.7577,60.5066,60.5585,24933.0
2021-09-02 09:50:00,69.9,70.16,69.75,70.15,41072.0,60.5412,60.7664,60.4113,60.7577,41072.0
2021-09-02 10:00:00,70.2,70.74,70.2,70.61,66406.0,60.8011,61.2688,60.8011,61.1562,66406.0
2021-09-02 10:10:00,70.59,70.88,70.34,70.81,28338.0,61.1388,61.39,60.9223,61.3294,28338.0
2021-09-02 10:20:00,70.83,71.05,70.74,70.95,35974.0,61.3467,61.5373,61.2688,61.4506,35974.0
2021-09-02 10:30:00,71.0,71.12,70.86,70.97,53580.0,61.4939,61.5979,61.3727,61.468,53580.0
2021-09-02 10:40:00,70.99,71.16,70.95,71.11,39293.0,61.4853,61.6325,61.4506,61.5892,39293.0
2021-09-02 10:50:00,71.07,71.12,70.88,70.89,17241.0,61.5546,61.5979,61.39,61.3987,17241.0
2021-09-02 11:00:00,70.88,71.15,70.88,71.09,32162.0,61.39,61.6239,61.39,61.5719,32162.0
2021-09-02 11:10:00,71.1,71.12,70.82,70.82,25576.0,61.5806,61.5979,61.338,61.338,25576.0
2021-09-02 11:20:00,70.87,70.87,70.63,70.69,24652.0,61.3814,61.3814,61.1735,61.2255,24652.0
2021-09-02 11:30:00,70.71,70.75,70.62,70.65,43042.0,61.2428,61.2774,61.1648,61.1908,43042.0
2021-09-02 11:40:00,70.67,71.05,70.67,71.0,27025.0,61.2081,61.5373,61.2081,61.4939,27025.0
2021-09-02 11:50:00,70.98,71.05,70.91,71.01,14850.0,61.4766,61.5373,61.416,61.5026,14850.0
2021-09-02 12:00:00,71.01,71.05,70.86,70.87,16907.0,61.5026,61.5373,61.3727,61.3814,16907.0
2021-09-02 12:10:00,70.84,70.89,70.74,70.81,29367.0,61.3554,61.3987,61.2688,61.3294,29367.0
2021-09-02 12:20:00,70.8,70.81,70.67,70.73,20348.0,61.3207,61.3294,61.2081,61.2601,20348.0
2021-09-02 12:30:00,70.75,70.79,70.62,70.71,26768.0,61.2774,61.3121,61.1648,61.2428,26768.0
2021-09-02 12:40:00,70.7,70.8,70.68,70.73,20809.0,61.2341,61.3207,61.2168,61.2601,20809.0
2021-09-02 12:50:00,70.71,70.79,70.67,70.72,40275.0,61.2428,61.3121,61.2081,61.2514,40275.0
2021-09-02 13:00:00,70.71,70.84,70.7,70.77,22356.0,61.2428,61.3554,61.2341,61.2947,22356.0
2021-09-02 13:10:00,70.79,70.8,70.58,70.62,21618.0,61.3121,61.3207,61.1302,61.1648,21618.0
2021-09-02 13:20:00,70.62,70.66,70.42,70.47,28689.0,61.1648,61.1995,60.9916,61.0349,28689.0
2021-09-02 13:30:00,70.5,70.57,70.37,70.46,17228.0,61.0609,61.1215,60.9483,61.0262,17228.0
2021-09-02 13:40:00,70.49,70.56,70.45,70.45,13612.0,61.0522,61.1129,61.0176,61.0176,13612.0
2021-09-02 13:50:00,70.48,70.48,70.39,70.39,14019.0,61.0436,61.0436,60.9656,60.9656,14019.0
2021-09-02 14:00:00,70.39,70.4,70.24,70.29,16211.0,60.9656,60.9743,60.8357,60.879,16211.0
2021-09-02 14:10:00,70.3,70.3,70.11,70.21,25130.0,60.8877,60.8877,60.7231,60.8097,25130.0
2021-09-02 14:20:00,70.24,70.26,70.04,70.09,23084.0,60.8357,60.853,60.6625,60.7058,23084.0
2021-09-02 14:30:00,70.09,70.15,70.01,70.03,21519.0,60.7058,60.7577,60.6365,60.6538,21519.0
2021-09-02 14:40:00,70.02,70.1,69.99,70.0,23167.0,60.6452,60.7144,60.6192,60.6278,23167.0
2021-09-02 14:50:00,69.99,70.06,69.96,70.01,24757.0,60.6192,60.6798,60.5932,60.6365,24757.0
2021-09-02 15:00:00,70.02,70.23,70.02,70.05,30880.0,60.6452,60.827,60.6452,60.6711,30880.0
2021-09-02 15:10:00,70.05,70.08,69.96,69.99,30141.0,60.6711,60.6971,60.5932,60.6192,30141.0
2021-09-02 15:20:00,69.99,70.04,69.89,70.0,32558.0,60.6192,60.6625,60.5326,60.6278,32558.0
2021-09-02 15:30:00,70.02,70.03,69.73,69.77,79390.0,60.6452,60.6538,60.394,60.4286,79390.0
2021-09-02 15:40:00,69.76,69.8,69.66,69.77,75941.0,60.42,60.4546,60.3334,60.4286,75941.0
2021-09-02 15:50:00,69.77,69.93,69.76,69.92,182789.0,60.4286,60.5672,60.42,60.5585,182789.0
2021-09-03 09:30:00,69.9,70.2,69.42,69.7,55755.0,60.5412,60.8011,60.1255,60.368,55755.0
2021-09-03 09:40:00,69.72,70.38,69.72,70.38,17528.0,60.3853,60.957,60.3853,60.957,17528.0
2021-09-03 09:50:00,70.39,70.44,69.9,69.9,33301.0,60.9656,61.0089,60.5412,60.5412,33301.0
2021-09-03 10:00:00,69.79,69.79,69.49,69.69,38030.0,60.4459,60.4459,60.1861,60.3593,38030.0
2021-09-03 10:10:00,69.72,70.23,69.72,70.09,27541.0,60.3853,60.827,60.3853,60.7058,27541.0
2021-09-03 10:20:00,70.14,70.22,69.83,69.86,27546.0,60.7491,60.8184,60.4806,60.5066,27546.0
2021-09-03 10:30:00,69.89,69.91,69.65,69.72,16839.0,60.5326,60.5499,60.3247,60.3853,16839.0
2021-09-03 10:40:00,69.71,69.8,69.42,69.45,19537.0,60.3767,60.4546,60.1255,60.1515,19537.0
2021-09-03 10:50:00,69.45,69.65,69.37,69.62,17387.0,60.1515,60.3247,60.0822,60.2987,17387.0
2021-09-03 11:00:00,69.6,69.79,69.53,69.77,28312.0,60.2814,60.4459,60.2208,60.4286,28312.0
2021-09-03 11:10:00,69.77,69.79,69.5,69.52,30759.0,60.4286,60.4459,60.1948,60.2121,30759.0
2021-09-03 11:20:00,69.48,69.48,69.26,69.26,19598.0,60.1775,60.1775,59.9869,59.9869,19598.0
2021-09-03 11:30:00,69.27,69.33,69.18,69.25,19190.0,59.9956,60.0475,59.9176,59.9782,19190.0
2021-09-03 11:40:00,69.24,69.57,69.17,69.53,21569.0,59.9696,60.2554,59.909,60.2208,21569.0
2021-09-03 11:50:00,69.54,69.64,69.46,69.47,22174.0,60.2294,60.316,60.1601,60.1688,22174.0
2021-09-03 12:00:00,69.46,69.46,69.27,69.28,31427.0,60.1601,60.1601,59.9956,60.0042,31427.0
2021-09-03 12:10:00,69.27,69.29,69.17,69.22,23586.0,59.9956,60.0129,59.909,59.9523,23586.0
2021-09-03 12:20:00,69.25,69.35,69.23,69.32,14424.0,59.9782,60.0649,59.9609,60.0389,14424.0
2021-09-03 12:30:00,69.32,69.32,69.18,69.18,17936.0,60.0389,60.0389,59.9176,59.9176,17936.0
2021-09-03 12:40:00,69.19,69.34,69.12,69.22,21317.0,59.9263,60.0562,59.8657,59.9523,21317.0
2021-09-03 12:50:00,69.21,69.24,69.04,69.14,18539.0,59.9436,59.9696,59.7964,59.883,18539.0
2021-09-03 13:00:00,69.11,69.18,69.05,69.09,30373.0,59.857,59.9176,59.805,59.8397,30373.0
2021-09-03 13:10:00,69.09,69.24,69.09,69.14,13330.0,59.8397,59.9696,59.8397,59.883,13330.0
2021-09-03 13:20:00,69.15,69.16,69.08,69.13,29912.0,59.8916,59.9003,59.831,59.8743,29912.0
2021-09-03 13:30:00,69.15,69.35,69.14,69.32,16299.0,59.8916,60.0649,59.883,60.0389,16299.0
2021-09-03 13:40:00,69.32,69.34,69.25,69.26,18315.0,60.0389,60.0562,59.9782,59.9869,18315.0
2021-09-03 13:50:00,69.26,69.32,69.23,69.31,15215.0,59.9869,60.0389,59.9609,60.0302,15215.0
2021-09-03 14:00:00,69.31,69.44,69.26,69.43,18282.0,60.0302,60.1428,59.9869,60.1341,18282.0
2021-09-03 14:10:00,69.44,69.63,69.42,69.63,18365.0,60.1428,60.3074,60.1255,60.3074,18365.0
2021-09-03 14:20:00,69.62,69.66,69.55,69.55,22148.0,60.2987,60.3334,60.2381,60.2381,22148.0
2021-09-03 14:30:00,69.56,69.56,69.49,69.53,18681.0,60.2467,60.2467,60.1861,60.2208,18681.0
2021-09-03 14:40:00,69.52,69.57,69.5,69.56,13473.0,60.2121,60.2554,60.1948,60.2467,13473.0
2021-09-03 14:50:00,69.56,69.61,69.52,69.61,51184.0,60.2467,60.29,60.2121,60.29,51184.0
2021-09-03 15:00:00,69.63,69.65,69.59,69.62,14761.0,60.3074,60.3247,60.2727,60.2987,14761.0
2021-09-03 15:10:00,69.62,69.7,69.55,69.64,32838.0,60.2987,60.368,60.2381,60.316,32838.0
2021-09-03 15:20:00,69.63,69.63,69.42,69.45,19969.0,60.3074,60.3074,60.1255,60.1515,19969.0
2021-09-03 15:30:00,69.45,69.54,69.44,69.48,19786.0,60.1515,60.2294,60.1428,60.1775,19786.0
2021-09-03 15:40:00,69.48,69.52,69.43,69.52,26851.0,60.1775,60.2121,60.1341,60.2121,26851.0
2021-09-03 15:50:00,69.52,69.64,69.49,69.64,113214.0,60.2121,60.316,60.1861,60.316,113214.0
2021-09-07 09:30:00,69.09,69.76,68.89,69.69,86011.0,59.8397,60.42,59.6664,60.3593,86011.0
2021-09-07 09:40:00,69.69,70.21,69.67,70.21,25190.0,60.3593,60.8097,60.342,60.8097,25190.0
2021-09-07 09:50:00,70.15,70.4,69.9,69.9,48661.0,60.7577,60.9743,60.5412,60.5412,48661.0
2021-09-07 10:00:00,69.9,70.4,69.88,70.01,28978.0,60.5412,60.9743,60.5239,60.6365,28978.0
2021-09-07 10:10:00,70.02,70.22,69.93,70.0,30647.0,60.6452,60.8184,60.5672,60.6278,30647.0
2021-09-07 10:20:00,69.98,70.12,69.59,69.69,31819.0,60.6105,60.7318,60.2727,60.3593,31819.0
2021-09-07 10:30:00,69.68,69.7,69.24,69.47,72320.0,60.3507,60.368,59.9696,60.1688,72320.0
2021-09-07 10:40:00,69.48,69.5,69.28,69.33,32289.0,60.1775,60.1948,60.0042,60.0475,32289.0
2021-09-07 10:50:00,69.32,69.44,69.25,69.41,22513.0,60.0389,60.1428,59.9782,60.1168,22513.0
2021-09-07 11:00:00,69.37,69.39,69.07,69.08,23801.0,60.0822,60.0995,59.8223,59.831,23801.0
2021-09-07 11:10:00,69.08,69.28,69.04,69.16,30189.0,59.831,60.0042,59.7964,59.9003,30189.0
2021-09-07 11:20:00,69.14,69.44,69.06,69.39,21439.0,59.883,60.1428,59.8137,60.0995,21439.0
2021-09-07 11:30:00,69.36,69.45,69.32,69.33,21740.0,60.0735,60.1515,60.0389,60.0475,21740.0
2021-09-07 11:40:00,69.32,69.47,69.3,69.39,24005.0,60.0389,60.1688,60.0216,60.0995,24005.0
2021-09-07 11:50:00,69.39,69.39,69.1,69.12,33344.0,60.0995,60.0995,59.8483,59.8657,33344.0
2021-09-07 12:00:00,69.12,69.32,69.11,69.3,35234.0,59.8657,60.0389,59.857,60.0216,35234.0
2021-09-07 12:10:00,69.3,69.38,69.05,69.05,25062.0,60.0216,60.0908,59.805,59.805,25062.0
2021-09-07 12:20:00,69.03,69.1,69.02,69.06,17008.0,59.7877,59.8483,59.779,59.8137,17008.0
2021-09-07 12:30:00,69.05,69.13,69.03,69.06,22753.0,59.805,59.8743,59.7877,59.8137,22753.0
2021-09-07 12:40:00,69.08,69.24,69.07,69.16,18182.0,59.831,59.9696,59.8223,59.9003,18182.0
2021-09-07 12:50:00,69.16,69.17,69.09,69.11,23618.0,59.9003,59.909,59.8397,59.857,23618.0
2021-09-07 13:00:00,69.12,69.13,68.97,68.98,33402.0,59.8657,59.8743,59.7357,59.7444,33402.0
2021-09-07 13:10:00,68.96,69.09,68.96,69.07,26892.0,59.7271,59.8397,59.7271,59.8223,26892.0
2021-09-07 13:20:00,69.06,69.14,68.86,68.89,39549.0,59.8137,59.883,59.6405,59.6664,39549.0
2021-09-07 13:30:00,68.9,68.95,68.83,68.95,35600.0,59.6751,59.7184,59.6145,59.7184,35600.0
2021-09-07 13:40:00,68.94,68.94,68.86,68.89,45407.0,59.7098,59.7098,59.6405,59.6664,45407.0
2021-09-07 13:50:00,68.89,69.0,68.84,68.97,30499.0,59.6664,59.7617,59.6231,59.7357,30499.0
2021-09-07 14:00:00,68.97,68.97,68.88,68.96,28774.0,59.7357,59.7357,59.6578,59.7271,28774.0
2021-09-07 14:10:00,68.95,69.03,68.94,68.98,22590.0,59.7184,59.7877,59.7098,59.7444,22590.0
2021-09-07 14:20:00,68.97,68.97,68.84,68.86,18832.0,59.7357,59.7357,59.6231,59.6405,18832.0
2021-09-07 14:30:00,68.87,68.98,68.84,68.94,13481.0,59.6491,59.7444,59.6231,59.7098,13481.0
2021-09-07 14:40:00,68.96,68.97,68.86,68.87,27756.0,59.7271,59.7357,59.6405,59.6491,27756.0
2021-09-07 14:50:00,68.86,69.01,68.85,68.95,32735.0,59.6405,59.7704,59.6318,59.7184,32735.0
2021-09-07 15:00:00,68.94,69.05,68.94,68.98,18969.0,59.7098,59.805,59.7098,59.7444,18969.0
2021-09-07 15:10:00,68.98,68.99,68.86,68.87,34660.0,59.7444,59.7531,59.6405,59.6491,34660.0
2021-09-07 15:20:00,68.87,69.03,68.83,68.94,28377.0,59.6491,59.7877,59.6145,59.7098,28377.0
2021-09-07 15:30:00,68.92,69.1,68.89,68.94,63669.0,59.6924,59.8483,59.6664,59.7098,63669.0
2021-09-07 15:40:00,68.95,68.98,68.86,68.94,55409.0,59.7184,59.7444,59.6405,59.7098,55409.0
2021-09-07 15:50:00,68.95,69.02,68.72,68.74,216334.0,59.7184,59.779,59.5192,59.5365,216334.0
2021-09-08 09:30:00,69.18,69.45,69.02,69.32,53149.0,59.9176,60.1515,59.779,60.0389,53149.0
2021-09-08 09:40:00,69.35,69.63,69.35,69.47,28131.0,60.0649,60.3074,60.0649,60.1688,28131.0
2021-09-08 09:50:00,69.52,69.56,69.23,69.3,26040.0,60.2121,60.2467,59.9609,60.0216,26040.0
2021-09-08 10:00:00,69.33,69.56,69.0,69.16,50585.0,60.0475,60.2467,59.7617,59.9003,50585.0
2021-09-08 10:10:00,69.18,69.18,68.85,68.9,40714.0,59.9176,59.9176,59.6318,59.6751,40714.0
2021-09-08 10:20:00,68.88,68.94,68.53,68.56,22517.0,59.6578,59.7098,59.3546,59.3806,22517.0
2021-09-08 10:30:00,68.56,68.65,68.29,68.3,40302.0,59.3806,59.4586,59.1468,59.1554,40302.0
2021-09-08 10:40:00,68.24,68.24,67.96,68.02,57513.0,59.1035,59.1035,58.861,58.9129,57513.0
2021-09-08 10:50:00,68.04,68.07,67.55,67.65,32112.0,58.9303,58.9562,58.5059,58.5925,32112.0
2021-09-08 11:00:00,67.65,67.87,67.62,67.83,42826.0,58.5925,58.783,58.5665,58.7484,42826.0
2021-09-08 11:10:00,67.83,68.07,67.81,68.06,29960.0,58.7484,58.9562,58.731,58.9476,29960.0
2021-09-08 11:20:00,68.07,68.18,67.95,68.06,23414.0,58.9562,59.0515,58.8523,58.9476,23414.0
2021-09-08 11:30:00,68.06,68.18,67.91,67.95,24572.0,58.9476,59.0515,58.8177,58.8523,24572.0
2021-09-08 11:40:00,67.97,68.03,67.87,67.88,27398.0,58.8696,58.9216,58.783,58.7917,27398.0
2021-09-08 11:50:00,67.84,67.86,67.73,67.76,20248.0,58.757,58.7744,58.6618,58.6877,20248.0
2021-09-08 12:00:00,67.77,67.99,67.72,67.99,29960.0,58.6964,58.8869,58.6531,58.8869,29960.0
2021-09-08 12:10:00,68.0,68.15,67.94,68.15,29025.0,58.8956,59.0255,58.8436,59.0255,29025.0
2021-09-08 12:20:00,68.12,68.15,67.95,68.03,25922.0,58.9995,59.0255,58.8523,58.9216,25922.0
2021-09-08 12:30:00,68.01,68.03,67.92,67.96,18453.0,58.9043,58.9216,58.8263,58.861,18453.0
2021-09-08 12:40:00,67.98,68.01,67.82,67.87,13982.0,58.8783,58.9043,58.7397,58.783,13982.0
2021-09-08 12:50:00,67.86,67.91,67.78,67.87,21580.0,58.7744,58.8177,58.7051,58.783,21580.0
2021-09-08 13:00:00,67.89,67.89,67.68,67.69,16660.0,58.8003,58.8003,58.6185,58.6271,16660.0
2021-09-08 13:10:00,67.69,67.72,67.6,67.7,79013.0,58.6271,58.6531,58.5492,58.6358,79013.0
2021-09-08 13:20:00,67.7,67.71,67.59,67.69,19868.0,58.6358,58.6444,58.5405,58.6271,19868.0
2021-09-08 13:30:00,67.69,67.71,67.53,67.56,33281.0,58.6271,58.6444,58.4885,58.5145,33281.0
2021-09-08 13:40:00,67.57,67.7,67.54,67.65,18615.0,58.5232,58.6358,58.4972,58.5925,18615.0
2021-09-08 13:50:00,67.65,67.71,67.55,67.55,22752.0,58.5925,58.6444,58.5059,58.5059,22752.0
2021-09-08 14:00:00,67.55,67.76,67.49,67.66,40116.0,58.5059,58.6877,58.4539,58.6011,40116.0
2021-09-08 14:10:00,67.65,67.69,67.52,67.52,23653.0,58.5925,58.6271,58.4799,58.4799,23653.0
2021-09-08 14:20:00,67.53,67.55,67.41,67.43,42312.0,58.4885,58.5059,58.3846,58.4019,42312.0
2021-09-08 14:30:00,67.42,67.56,67.38,67.53,21844.0,58.3933,58.5145,58.3586,58.4885,21844.0
2021-09-08 14:40:00,67.54,67.55,67.47,67.47,23300.0,58.4972,58.5059,58.4366,58.4366,23300.0
2021-09-08 14:50:00,67.47,67.53,67.42,67.44,37673.0,58.4366,58.4885,58.3933,58.4106,37673.0
2021-09-08 15:00:00,67.42,67.55,67.41,67.47,27551.0,58.3933,58.5059,58.3846,58.4366,27551.0
2021-09-08 15:10:00,67.46,67.54,67.42,67.44,54976.0,58.4279,58.4972,58.3933,58.4106,54976.0
2021-09-08 15:20:00,67.45,67.47,67.29,67.3,47065.0,58.4192,58.4366,58.2807,58.2893,47065.0
2021-09-08 15:30:00,67.3,67.3,67.12,67.13,70555.0,58.2893,58.2893,58.1334,58.1421,70555.0
2021-09-08 15:40:00,67.12,67.26,67.1,67.14,95297.0,58.1334,58.2547,58.1161,58.1508,95297.0
2021-09-08 15:50:00,67.15,67.21,66.94,67.0,320699.0,58.1594,58.2114,57.9775,58.0295,320699.0
2021-09-09 09:30:00,66.48,66.88,66.05,66.81,97221.0,57.5791,57.9256,57.2067,57.8649,97221.0
2021-09-09 09:40:00,66.78,67.13,66.69,66.75,27603.0,57.839,58.1421,57.761,57.813,27603.0
2021-09-09 09:50:00,66.75,67.25,66.72,67.17,48405.0,57.813,58.246,57.787,58.1767,48405.0
2021-09-09 10:00:00,67.2,67.37,67.15,67.28,62049.0,58.2027,58.35,58.1594,58.272,62049.0
2021-09-09 10:10:00,67.26,67.79,67.23,67.79,29444.0,58.2547,58.7137,58.2287,58.7137,29444.0
2021-09-09 10:20:00,67.81,67.85,67.63,67.71,31134.0,58.731,58.7657,58.5751,58.6444,31134.0
2021-09-09 10:30:00,67.73,68.2,67.73,68.17,143605.0,58.6618,59.0688,58.6618,59.0428,143605.0
2021-09-09 10:40:00,68.12,68.13,67.71,67.72,36522.0,58.9995,59.0082,58.6444,58.6531,36522.0
2021-09-09 10:50:00,67.73,67.84,67.62,67.77,25259.0,58.6618,58.757,58.5665,58.6964,25259.0
2021-09-09 11:00:00,67.74,67.84,67.63,67.75,52261.0,58.6704,58.757,58.5751,58.6791,52261.0
2021-09-09 11:10:00,67.74,67.79,67.43,67.43,41596.0,58.6704,58.7137,58.4019,58.4019,41596.0
2021-09-09 11:20:00,67.43,67.44,67.16,67.22,29831.0,58.4019,58.4106,58.1681,58.22,29831.0
2021-09-09 11:30:00,67.17,67.23,67.1,67.18,31721.0,58.1767,58.2287,58.1161,58.1854,31721.0
2021-09-09 11:40:00,67.17,67.21,67.02,67.05,50838.0,58.1767,58.2114,58.0468,58.0728,50838.0
2021-09-09 11:50:00,67.04,67.2,67.01,67.2,21711.0,58.0641,58.2027,58.0382,58.2027,21711.0
2021-09-09 12:00:00,67.22,67.23,66.95,66.96,27336.0,58.22,58.2287,57.9862,57.9949,27336.0
2021-09-09 12:10:00,66.96,66.96,66.76,66.83,23142.0,57.9949,57.9949,57.8216,57.8823,23142.0
2021-09-09 12:20:00,66.85,66.96,66.85,66.93,24687.0,57.8996,57.9949,57.8996,57.9689,24687.0
2021-09-09 12:30:00,66.94,67.22,66.89,67.13,26781.0,57.9775,58.22,57.9342,58.1421,26781.0
2021-09-09 12:40:00,67.14,67.19,67.1,67.16,24429.0,58.1508,58.1941,58.1161,58.1681,24429.0
2021-09-09 12:50:00,67.18,67.21,67.02,67.08,22874.0,58.1854,58.2114,58.0468,58.0988,22874.0
2021-09-09 13:00:00,67.08,67.18,67.07,67.08,26554.0,58.0988,58.1854,58.0901,58.0988,26554.0
2021-09-09 13:10:00,67.08,67.11,66.96,66.98,21181.0,58.0988,58.1248,57.9949,58.0122,21181.0
2021-09-09 13:20:00,66.99,67.02,66.68,66.82,91527.0,58.0208,58.0468,57.7523,57.8736,91527.0
2021-09-09 13:30:00,66.81,66.82,66.55,66.58,55111.0,57.8649,57.8736,57.6397,57.6657,55111.0
2021-09-09 13:40:00,66.59,66.88,66.56,66.86,20956.0,57.6744,57.9256,57.6484,57.9082,20956.0
2021-09-09 13:50:00,66.86,66.93,66.8,66.81,19955.0,57.9082,57.9689,57.8563,57.8649,19955.0
2021-09-09 14:00:00,66.81,66.85,66.54,66.77,39576.0,57.8649,57.8996,57.6311,57.8303,39576.0
2021-09-09 14:10:00,66.78,66.79,66.7,66.71,26955.0,57.839,57.8476,57.7697,57.7783,26955.0
2021-09-09 14:20:00,66.71,66.71,66.54,66.56,28843.0,57.7783,57.7783,57.6311,57.6484,28843.0
2021-09-09 14:30:00,66.58,66.6,66.49,66.54,30759.0,57.6657,57.6831,57.5878,57.6311,30759.0
2021-09-09 14:40:00,66.54,66.71,66.48,66.69,56334.0,57.6311,57.7783,57.5791,57.761,56334.0
2021-09-09 14:50:00,66.68,66.71,66.57,66.58,40654.0,57.7523,57.7783,57.6571,57.6657,40654.0
2021-09-09 15:00:00,66.58,66.71,66.53,66.54,34752.0,57.6657,57.7783,57.6224,57.6311,34752.0
2021-09-09 15:10:00,66.54,66.69,66.53,66.62,39627.0,57.6311,57.761,57.6224,57.7004,39627.0
2021-09-09 15:20:00,66.63,66.75,66.62,66.65,44119.0,57.709,57.813,57.7004,57.7264,44119.0
2021-09-09 15:30:00,66.66,67.05,66.62,66.98,72343.0,57.735,58.0728,57.7004,58.0122,72343.0
2021-09-09 15:40:00,66.97,67.1,66.93,66.97,104015.0,58.0035,58.1161,57.9689,58.0035,104015.0
2021-09-09 15:50:00,66.95,66.98,66.69,66.75,225183.0,57.9862,58.0122,57.761,57.813,225183.0
2021-09-10 09:30:00,67.74,67.75,66.88,66.94,72545.0,58.6704,58.6791,57.9256,57.9775,72545.0
2021-09-10 09:40:00,66.91,67.11,66.82,66.83,22694.0,57.9515,58.1248,57.8736,57.8823,22694.0
2021-09-10 09:50:00,66.83,66.83,66.5,66.59,27806.0,57.8823,57.8823,57.5964,57.6744,27806.0
2021-09-10 10:00:00,66.56,66.71,66.34,66.59,44184.0,57.6484,57.7783,57.4579,57.6744,44184.0
2021-09-10 10:10:00,66.5,66.63,66.41,66.53,31934.0,57.5964,57.709,57.5185,57.6224,31934.0
2021-09-10 10:20:00,66.53,66.62,66.44,66.55,31878.0,57.6224,57.7004,57.5445,57.6397,31878.0
2021-09-10 10:30:00,66.49,66.54,66.27,66.4,46291.0,57.5878,57.6311,57.3972,57.5098,46291.0
2021-09-10 10:40:00,66.4,66.57,66.36,66.42,29608.0,57.5098,57.6571,57.4752,57.5272,29608.0
2021-09-10 10:50:00,66.45,66.46,66.15,66.18,56625.0,57.5531,57.5618,57.2933,57.3193,56625.0
2021-09-10 11:00:00,66.18,66.37,66.15,66.33,22491.0,57.3193,57.4838,57.2933,57.4492,22491.0
2021-09-10 11:10:00,66.33,66.39,66.22,66.31,26498.0,57.4492,57.5012,57.3539,57.4319,26498.0
2021-09-10 11:20:00,66.31,66.62,66.25,66.56,53906.0,57.4319,57.7004,57.3799,57.6484,53906.0
2021-09-10 11:30:00,66.55,66.78,66.53,66.65,23399.0,57.6397,57.839,57.6224,57.7264,23399.0
2021-09-10 11:40:00,66.62,66.67,66.35,66.37,24720.0,57.7004,57.7437,57.4665,57.4838,24720.0
2021-09-10 11:50:00,66.34,66.7,66.34,66.67,34803.0,57.4579,57.7697,57.4579,57.7437,34803.0
2021-09-10 12:00:00,66.65,66.73,66.59,66.73,20906.0,57.7264,57.7956,57.6744,57.7956,20906.0
2021-09-10 12:10:00,66.72,66.78,66.65,66.72,67874.0,57.787,57.839,57.7264,57.787,67874.0
2021-09-10 12:20:00,66.72,66.8,66.69,66.72,56583.0,57.787,57.8563,57.761,57.787,56583.0
2021-09-10 12:30:00,66.72,66.75,66.63,66.67,61290.0,57.787,57.813,57.709,57.7437,61290.0
2021-09-10 12:40:00,66.68,66.74,66.59,66.63,98414.0,57.7523,57.8043,57.6744,57.709,98414.0
2021-09-10 12:50:00,66.62,66.62,66.52,66.6,36692.0,57.7004,57.7004,57.6138,57.6831,36692.0
2021-09-10 13:00:00,66.59,66.74,66.59,66.67,46056.0,57.6744,57.8043,57.6744,57.7437,46056.0
2021-09-10 13:10:00,66.66,66.84,66.64,66.78,126110.0,57.735,57.8909,57.7177,57.839,126110.0
2021-09-10 13:20:00,66.77,66.82,66.73,66.81,35547.0,57.8303,57.8736,57.7956,57.8649,35547.0
2021-09-10 13:30:00,66.8,66.85,66.69,66.73,16077.0,57.8563,57.8996,57.761,57.7956,16077.0
2021-09-10 13:40:00,66.75,66.78,66.65,66.7,22683.0,57.813,57.839,57.7264,57.7697,22683.0
2021-09-10 13:50:00,66.71,66.84,66.61,66.83,26549.0,57.7783,57.8909,57.6917,57.8823,26549.0
2021-09-10 14:00:00,66.84,66.89,66.71,66.75,53460.0,57.8909,57.9342,57.7783,57.813,53460.0
2021-09-10 14:10:00,66.75,66.8,66.7,66.76,29555.0,57.813,57.8563,57.7697,57.8216,29555.0
2021-09-10 14:20:00,66.76,66.89,66.75,66.78,50287.0,57.8216,57.9342,57.813,57.839,50287.0
2021-09-10 14:30:00,66.78,66.79,66.67,66.72,20529.0,57.839,57.8476,57.7437,57.787,20529.0
2021-09-10 14:40:00,66.73,66.8,66.67,66.74,18926.0,57.7956,57.8563,57.7437,57.8043,18926.0
2021-09-10 14:50:00,66.73,66.77,66.72,66.74,20132.0,57.7956,57.8303,57.787,57.8043,20132.0
2021-09-10 15:00:00,66.74,66.74,66.62,66.65,30750.0,57.8043,57.8043,57.7004,57.7264,30750.0
2021-09-10 15:10:00,66.64,66.67,66.53,66.59,26410.0,57.7177,57.7437,57.6224,57.6744,26410.0
2021-09-10 15:20:00,66.62,66.62,66.48,66.52,45742.0,57.7004,57.7004,57.5791,57.6138,45742.0
2021-09-10 15:30:00,66.52,66.54,66.4,66.5,39048.0,57.6138,57.6311,57.5098,57.5964,39048.0
2021-09-10 15:40:00,66.49,66.58,66.43,66.45,55958.0,57.5878,57.6657,57.5358,57.5531,55958.0
2021-09-10 15:50:00,66.44,66.46,66.35,66.39,159873.0,57.5445,57.5618,57.4665,57.5012,159873.0
2021-09-13 09:30:00,67.32,67.54,66.88,67.31,114303.0,58.3067,58.4972,57.9256,58.298,114303.0
2021-09-13 09:40:00,67.32,67.54,67.2,67.3,190130.0,58.3067,58.4972,58.2027,58.2893,190130.0
2021-09-13 09:50:00,67.33,67.93,67.21,67.38,335122.0,58.3153,58.835,58.2114,58.3586,335122.0
2021-09-13 10:00:00,67.35,67.52,66.87,66.87,98048.0,58.3326,58.4799,57.9169,57.9169,98048.0
2021-09-13 10:10:00,66.89,67.73,66.71,67.73,121638.0,57.9342,58.6618,57.7783,58.6618,121638.0
2021-09-13 10:20:00,67.77,67.85,67.59,67.65,57676.0,58.6964,58.7657,58.5405,58.5925,57676.0
2021-09-13 10:30:00,67.63,67.69,67.48,67.67,60127.0,58.5751,58.6271,58.4452,58.6098,60127.0
2021-09-13 10:40:00,67.64,67.95,67.63,67.81,73025.0,58.5838,58.8523,58.5751,58.731,73025.0
2021-09-13 10:50:00,67.79,67.83,67.53,67.65,41973.0,58.7137,58.7484,58.4885,58.5925,41973.0
2021-09-13 11:00:00,67.69,67.83,67.48,67.73,64392.0,58.6271,58.7484,58.4452,58.6618,64392.0
2021-09-13 11:10:00,67.73,67.73,67.25,67.38,40717.0,58.6618,58.6618,58.246,58.3586,40717.0
2021-09-13 11:20:00,67.35,67.62,67.34,67.56,41847.0,58.3326,58.5665,58.324,58.5145,41847.0
2021-09-13 11:30:00,67.58,67.9,67.54,67.87,41467.0,58.5318,58.809,58.4972,58.783,41467.0
2021-09-13 11:40:00,67.87,67.95,67.65,67.82,41374.0,58.783,58.8523,58.5925,58.7397,41374.0
2021-09-13 11:50:00,67.82,67.9,67.7,67.87,35648.0,58.7397,58.809,58.6358,58.783,35648.0
2021-09-13 12:00:00,67.86,67.92,67.71,67.79,32096.0,58.7744,58.8263,58.6444,58.7137,32096.0
2021-09-13 12:10:00,67.8,67.89,67.69,67.78,38310.0,58.7224,58.8003,58.6271,58.7051,38310.0
2021-09-13 12:20:00,67.78,67.9,67.7,67.78,22726.0,58.7051,58.809,58.6358,58.7051,22726.0
2021-09-13 12:30:00,67.78,67.82,67.67,67.72,27888.0,58.7051,58.7397,58.6098,58.6531,27888.0
2021-09-13 12:40:00,67.73,67.74,67.48,67.49,42072.0,58.6618,58.6704,58.4452,58.4539,42072.0
2021-09-13 12:50:00,67.48,67.53,67.39,67.52,21803.0,58.4452,58.4885,58.3673,58.4799,21803.0
2021-09-13 13:00:00,67.54,67.64,67.46,67.53,27562.0,58.4972,58.5838,58.4279,58.4885,27562.0
2021-09-13 13:10:00,67.54,67.59,67.29,67.37,29631.0,58.4972,58.5405,58.2807,58.35,29631.0
2021-09-13 13:20:00,67.37,67.39,67.22,67.23,30234.0,58.35,58.3673,58.22,58.2287,30234.0
2021-09-13 13:30:00,67.25,67.44,67.19,67.39,16703.0,58.246,58.4106,58.1941,58.3673,16703.0
2021-09-13 13:40:00,67.38,67.42,67.26,67.38,22236.0,58.3586,58.3933,58.2547,58.3586,22236.0
2021-09-13 13:50:00,67.37,67.44,67.27,67.36,21683.0,58.35,58.4106,58.2633,58.3413,21683.0
2021-09-13 14:00:00,67.36,67.48,67.27,67.32,24029.0,58.3413,58.4452,58.2633,58.3067,24029.0
2021-09-13 14:10:00,67.3,67.3,66.98,67.05,37243.0,58.2893,58.2893,58.0122,58.0728,37243.0
2021-09-13 14:20:00,67.02,67.17,66.94,67.15,44094.0,58.0468,58.1767,57.9775,58.1594,44094.0
2021-09-13 14:30:00,67.14,67.14,66.97,66.98,27080.0,58.1508,58.1508,58.0035,58.0122,27080.0
2021-09-13 14:40:00,66.99,67.24,66.99,67.18,43045.0,58.0208,58.2374,58.0208,58.1854,43045.0
2021-09-13 14:50:00,67.16,67.22,67.1,67.18,42780.0,58.1681,58.22,58.1161,58.1854,42780.0
2021-09-13 15:00:00,67.17,67.17,66.73,66.83,53128.0,58.1767,58.1767,57.7956,57.8823,53128.0
2021-09-13 15:10:00,66.83,67.02,66.82,66.94,45398.0,57.8823,58.0468,57.8736,57.9775,45398.0
2021-09-13 15:20:00,66.92,67.16,66.86,67.15,41788.0,57.9602,58.1681,57.9082,58.1594,41788.0
2021-09-13 15:30:00,67.16,67.37,67.07,67.31,64994.0,58.1681,58.35,58.0901,58.298,64994.0
2021-09-13 15:40:00,67.3,67.4,67.24,67.28,59430.0,58.2893,58.3759,58.2374,58.272,59430.0
2021-09-13 15:50:00,67.27,67.36,67.2,67.26,252422.0,58.2633,58.3413,58.2027,58.2547,252422.0
2021-09-14 09:30:00,67.82,68.04,67.03,67.57,97956.0,58.7397,58.9303,58.0555,58.5232,97956.0
2021-09-14 09:40:00,67.57,67.75,67.12,67.12,46858.0,58.5232,58.6791,58.1334,58.1334,46858.0
2021-09-14 09:50:00,67.12,67.5,66.82,66.84,42393.0,58.1334,58.4626,57.8736,57.8909,42393.0
2021-09-14 10:00:00,66.79,66.86,66.47,66.84,53228.0,57.8476,57.9082,57.5705,57.8909,53228.0
2021-09-14 10:10:00,66.88,66.88,66.61,66.76,123036.0,57.9256,57.9256,57.6917,57.8216,123036.0
2021-09-14 10:20:00,66.75,66.77,66.31,66.37,61510.0,57.813,57.8303,57.4319,57.4838,61510.0
2021-09-14 10:30:00,66.35,66.35,66.05,66.08,47762.0,57.4665,57.4665,57.2067,57.2327,47762.0
2021-09-14 10:40:00,66.05,66.48,66.02,66.48,37716.0,57.2067,57.5791,57.1807,57.5791,37716.0
2021-09-14 10:50:00,66.47,66.57,66.11,66.11,57069.0,57.5705,57.6571,57.2587,57.2587,57069.0
2021-09-14 11:00:00,66.12,66.18,66.02,66.17,64414.0,57.2673,57.3193,57.1807,57.3106,64414.0
2021-09-14 11:10:00,66.17,66.46,66.12,66.23,97540.0,57.3106,57.5618,57.2673,57.3626,97540.0
2021-09-14 11:20:00,66.23,66.23,66.02,66.04,59148.0,57.3626,57.3626,57.1807,57.198,59148.0
2021-09-14 11:30:00,66.03,66.07,65.78,65.85,73896.0,57.1894,57.224,56.9728,57.0335,73896.0
2021-09-14 11:40:00,65.85,65.89,65.66,65.73,43217.0,57.0335,57.0681,56.8689,56.9295,43217.0
2021-09-14 11:50:00,65.71,65.82,65.67,65.81,41464.0,56.9122,57.0075,56.8776,56.9988,41464.0
2021-09-14 12:00:00,65.85,66.04,65.75,66.03,36604.0,57.0335,57.198,56.9469,57.1894,36604.0
2021-09-14 12:10:00,66.02,66.12,65.94,65.98,31718.0,57.1807,57.2673,57.1114,57.1461,31718.0
2021-09-14 12:20:00,65.95,66.03,65.87,65.94,51254.0,57.1201,57.1894,57.0508,57.1114,51254.0
2021-09-14 12:30:00,65.96,66.02,65.8,65.82,20529.0,57.1287,57.1807,56.9902,57.0075,20529.0
2021-09-14 12:40:00,65.82,65.88,65.74,65.79,25961.0,57.0075,57.0595,56.9382,56.9815,25961.0
2021-09-14 12:50:00,65.78,65.83,65.6,65.62,36082.0,56.9728,57.0161,56.8169,56.8343,36082.0
2021-09-14 13:00:00,65.62,65.65,65.51,65.58,40188.0,56.8343,56.8602,56.739,56.7996,40188.0
2021-09-14 13:10:00,65.57,65.68,65.46,65.67,37828.0,56.791,56.8862,56.6957,56.8776,37828.0
2021-09-14 13:20:00,65.7,65.77,65.63,65.66,21212.0,56.9036,56.9642,56.8429,56.8689,21212.0
2021-09-14 13:30:00,65.67,65.78,65.61,65.78,18913.0,56.8776,56.9728,56.8256,56.9728,18913.0
2021-09-14 13:40:00,65.78,65.81,65.67,65.69,31194.0,56.9728,56.9988,56.8776,56.8949,31194.0
2021-09-14 13:50:00,65.7,65.82,65.61,65.82,44321.0,56.9036,57.0075,56.8256,57.0075,44321.0
2021-09-14 14:00:00,65.81,65.81,65.64,65.67,27415.0,56.9988,56.9988,56.8516,56.8776,27415.0
2021-09-14 14:10:00,65.69,65.71,65.55,65.59,30579.0,56.8949,56.9122,56.7736,56.8083,30579.0
2021-09-14 14:20:00,65.57,65.57,65.43,65.44,54361.0,56.791,56.791,56.6697,56.6784,54361.0
2021-09-14 14:30:00,65.44,65.44,65.28,65.33,50198.0,56.6784,56.6784,56.5398,56.5831,50198.0
2021-09-14 14:40:00,65.33,65.45,65.26,65.3,48353.0,56.5831,56.687,56.5225,56.5571,48353.0
2021-09-14 14:50:00,65.28,65.36,65.25,65.3,43826.0,56.5398,56.6091,56.5138,56.5571,43826.0
2021-09-14 15:00:00,65.28,65.29,65.16,65.2,40038.0,56.5398,56.5484,56.4359,56.4705,40038.0
2021-09-14 15:10:00,65.19,65.29,65.04,65.09,51132.0,56.4618,56.5484,56.3319,56.3752,51132.0
2021-09-14 15:20:00,65.09,65.3,65.03,65.14,51109.0,56.3752,56.5571,56.3233,56.4185,51109.0
2021-09-14 15:30:00,65.13,65.19,64.95,65.16,94064.0,56.4099,56.4618,56.254,56.4359,94064.0
2021-09-14 15:40:00,65.16,65.27,65.08,65.2,113286.0,56.4359,56.5311,56.3666,56.4705,113286.0
2021-09-14 15:50:00,65.2,65.37,65.1,65.25,349067.0,56.4705,56.6177,56.3839,56.5138,349067.0
2021-09-15 09:30:00,65.88,66.11,65.47,66.03,151533.0,57.0595,57.2587,56.7043,57.1894,151533.0
2021-09-15 09:40:00,65.96,66.8,65.88,66.58,206931.0,57.1287,57.8563,57.0595,57.6657,206931.0
2021-09-15 09:50:00,66.58,66.92,66.48,66.54,73447.0,57.6657,57.9602,57.5791,57.6311,73447.0
2021-09-15 10:00:00,66.63,66.77,66.19,66.25,58394.0,57.709,57.8303,57.3279,57.3799,58394.0
2021-09-15 10:10:00,66.2,66.41,65.95,66.09,66813.0,57.3366,57.5185,57.1201,57.2413,66813.0
2021-09-15 10:20:00,66.13,66.23,65.82,66.08,55225.0,57.276,57.3626,57.0075,57.2327,55225.0
2021-09-15 10:30:00,66.08,66.34,65.93,65.98,63252.0,57.2327,57.4579,57.1028,57.1461,63252.0
2021-09-15 10:40:00,65.97,66.07,65.72,65.98,86106.0,57.1374,57.224,56.9209,57.1461,86106.0
2021-09-15 10:50:00,65.98,66.06,65.7,65.77,68072.0,57.1461,57.2154,56.9036,56.9642,68072.0
2021-09-15 11:00:00,65.77,66.15,65.66,66.1,66697.0,56.9642,57.2933,56.8689,57.25,66697.0
2021-09-15 11:10:00,66.11,66.21,66.02,66.11,43138.0,57.2587,57.3453,57.1807,57.2587,43138.0
2021-09-15 11:20:00,66.14,66.2,65.68,65.92,358732.0,57.2846,57.3366,56.8862,57.0941,358732.0
2021-09-15 11:30:00,65.92,66.09,65.79,66.03,52643.0,57.0941,57.2413,56.9815,57.1894,52643.0
2021-09-15 11:40:00,66.06,66.15,65.89,66.04,56137.0,57.2154,57.2933,57.0681,57.198,56137.0
2021-09-15 11:50:00,66.03,66.07,65.85,66.03,37845.0,57.1894,57.224,57.0335,57.1894,37845.0
2021-09-15 12:00:00,66.02,66.06,65.63,65.67,51549.0,57.1807,57.2154,56.8429,56.8776,51549.0
2021-09-15 12:10:00,65.67,65.85,65.66,65.77,39463.0,56.8776,57.0335,56.8689,56.9642,39463.0
2021-09-15 12:20:00,65.78,65.9,65.69,65.69,31024.0,56.9728,57.0768,56.8949,56.8949,31024.0
2021-09-15 12:30:00,65.7,65.8,65.65,65.73,49111.0,56.9036,56.9902,56.8602,56.9295,49111.0
2021-09-15 12:40:00,65.74,65.85,65.6,65.68,44309.0,56.9382,57.0335,56.8169,56.8862,44309.0
2021-09-15 12:50:00,65.65,65.76,65.63,65.71,28401.0,56.8602,56.9555,56.8429,56.9122,28401.0
2021-09-15 13:00:00,65.72,65.79,65.68,65.68,23133.0,56.9209,56.9815,56.8862,56.8862,23133.0
2021-09-15 13:10:00,65.69,65.75,65.62,65.65,41942.0,56.8949,56.9469,56.8343,56.8602,41942.0
2021-09-15 13:20:00,65.66,65.7,65.58,65.68,31627.0,56.8689,56.9036,56.7996,56.8862,31627.0
2021-09-15 13:30:00,65.69,65.8,65.64,65.75,46123.0,56.8949,56.9902,56.8516,56.9469,46123.0
2021-09-15 13:40:00,65.75,65.75,65.59,65.73,25141.0,56.9469,56.9469,56.8083,56.9295,25141.0
2021-09-15 13:50:00,65.73,65.82,65.71,65.77,34309.0,56.9295,57.0075,56.9122,56.9642,34309.0
2021-09-15 14:00:00,65.78,65.85,65.71,65.83,33039.0,56.9728,57.0335,56.9122,57.0161,33039.0
2021-09-15 14:10:00,65.82,65.94,65.75,65.94,29262.0,57.0075,57.1114,56.9469,57.1114,29262.0
2021-09-15 14:20:00,65.94,66.01,65.93,65.95,50618.0,57.1114,57.172,57.1028,57.1201,50618.0
2021-09-15 14:30:00,65.95,66.12,65.93,66.11,49376.0,57.1201,57.2673,57.1028,57.2587,49376.0
2021-09-15 14:40:00,66.12,66.24,66.12,66.13,44384.0,57.2673,57.3713,57.2673,57.276,44384.0
2021-09-15 14:50:00,66.13,66.22,66.05,66.09,34739.0,57.276,57.3539,57.2067,57.2413,34739.0
2021-09-15 15:00:00,66.1,66.16,66.01,66.15,31339.0,57.25,57.302,57.172,57.2933,31339.0
2021-09-15 15:10:00,66.16,66.3,66.16,66.21,51558.0,57.302,57.4232,57.302,57.3453,51558.0
2021-09-15 15:20:00,66.21,66.25,65.88,65.89,53619.0,57.3453,57.3799,57.0595,57.0681,53619.0
2021-09-15 15:30:00,65.89,66.09,65.85,66.0,119373.0,57.0681,57.2413,57.0335,57.1634,119373.0
2021-09-15 15:40:00,65.99,66.17,65.96,66.02,124309.0,57.1547,57.3106,57.1287,57.1807,124309.0
2021-09-15 15:50:00,66.02,66.09,65.84,66.03,367418.0,57.1807,57.2413,57.0248,57.1894,367418.0
2021-09-16 09:30:00,66.0,66.0,65.26,65.96,84506.0,57.1634,57.1634,56.5225,57.1287,84506.0
2021-09-16 09:40:00,65.94,66.03,65.41,65.61,44743.0,57.1114,57.1894,56.6524,56.8256,44743.0
2021-09-16 09:50:00,65.6,65.71,65.31,65.45,46517.0,56.8169,56.9122,56.5658,56.687,46517.0
2021-09-16 10:00:00,65.43,65.55,65.19,65.48,53937.0,56.6697,56.7736,56.4618,56.713,53937.0
2021-09-16 10:10:00,65.42,65.58,65.39,65.43,33189.0,56.661,56.7996,56.6351,56.6697,33189.0
2021-09-16 10:20:00,65.43,65.67,65.41,65.65,24851.0,56.6697,56.8776,56.6524,56.8602,24851.0
2021-09-16 10:30:00,65.61,65.86,65.58,65.72,41301.0,56.8256,57.0421,56.7996,56.9209,41301.0
2021-09-16 10:40:00,65.74,65.76,65.5,65.53,26850.0,56.9382,56.9555,56.7303,56.7563,26850.0
2021-09-16 10:50:00,65.51,65.52,65.14,65.31,54755.0,56.739,56.7477,56.4185,56.5658,54755.0
2021-09-16 11:00:00,65.32,65.72,65.27,65.72,60595.0,56.5744,56.9209,56.5311,56.9209,60595.0
2021-09-16 11:10:00,65.7,65.88,65.57,65.74,39720.0,56.9036,57.0595,56.791,56.9382,39720.0
2021-09-16 11:20:00,65.76,65.89,65.64,65.8,42300.0,56.9555,57.0681,56.8516,56.9902,42300.0
2021-09-16 11:30:00,65.79,65.87,65.69,65.74,25917.0,56.9815,57.0508,56.8949,56.9382,25917.0
2021-09-16 11:40:00,65.73,65.74,65.53,65.64,37492.0,56.9295,56.9382,56.7563,56.8516,37492.0
2021-09-16 11:50:00,65.62,65.72,65.62,65.67,19807.0,56.8343,56.9209,56.8343,56.8776,19807.0
2021-09-16 12:00:00,65.66,65.71,65.59,65.66,38439.0,56.8689,56.9122,56.8083,56.8689,38439.0
2021-09-16 12:10:00,65.65,65.74,65.53,65.71,24385.0,56.8602,56.9382,56.7563,56.9122,24385.0
2021-09-16 12:20:00,65.74,65.75,65.62,65.69,23333.0,56.9382,56.9469,56.8343,56.8949,23333.0
2021-09-16 12:30:00,65.68,65.84,65.67,65.81,25180.0,56.8862,57.0248,56.8776,56.9988,25180.0
2021-09-16 12:40:00,65.81,65.93,65.78,65.89,35036.0,56.9988,57.1028,56.9728,57.0681,35036.0
2021-09-16 12:50:00,65.91,65.92,65.77,65.78,21198.0,57.0854,57.0941,56.9642,56.9728,21198.0
2021-09-16 13:00:00,65.78,65.8,65.74,65.77,19156.0,56.9728,56.9902,56.9382,56.9642,19156.0
2021-09-16 13:10:00,65.77,65.88,65.77,65.87,25377.0,56.9642,57.0595,56.9642,57.0508,25377.0
2021-09-16 13:20:00,65.88,65.92,65.78,65.85,22380.0,57.0595,57.0941,56.9728,57.0335,22380.0
2021-09-16 13:30:00,65.84,65.87,65.75,65.81,25349.0,57.0248,57.0508,56.9469,56.9988,25349.0
2021-09-16 13:40:00,65.79,65.85,65.77,65.81,17318.0,56.9815,57.0335,56.9642,56.9988,17318.0
2021-09-16 13:50:00,65.82,66.18,65.81,66.17,50713.0,57.0075,57.3193,56.9988,57.3106,50713.0
2021-09-16 14:00:00,66.18,66.18,66.09,66.15,24211.0,57.3193,57.3193,57.2413,57.2933,24211.0
2021-09-16 14:10:00,66.15,66.4,66.15,66.33,37420.0,57.2933,57.5098,57.2933,57.4492,37420.0
2021-09-16 14:20:00,66.33,66.38,66.24,66.3,28448.0,57.4492,57.4925,57.3713,57.4232,28448.0
2021-09-16 14:30:00,66.31,66.4,66.3,66.32,23766.0,57.4319,57.5098,57.4232,57.4405,23766.0
2021-09-16 14:40:00,66.33,66.34,66.17,66.23,20969.0,57.4492,57.4579,57.3106,57.3626,20969.0
2021-09-16 14:50:00,66.23,66.33,66.17,66.3,46712.0,57.3626,57.4492,57.3106,57.4232,46712.0
2021-09-16 15:00:00,66.3,66.41,66.23,66.4,33515.0,57.4232,57.5185,57.3626,57.5098,33515.0
2021-09-16 15:10:00,66.4,66.45,66.29,66.37,49195.0,57.5098,57.5531,57.4146,57.4838,49195.0
2021-09-16 15:20:00,66.37,66.4,66.13,66.14,29448.0,57.4838,57.5098,57.276,57.2846,29448.0
2021-09-16 15:30:00,66.13,66.15,66.01,66.09,36527.0,57.276,57.2933,57.172,57.2413,36527.0
2021-09-16 15:40:00,66.08,66.18,65.86,65.88,73552.0,57.2327,57.3193,57.0421,57.0595,73552.0
2021-09-16 15:50:00,65.88,66.0,65.72,65.77,212253.0,57.0595,57.1634,56.9209,56.9642,212253.0
2021-09-17 09:30:00,65.75,66.62,65.75,66.37,504281.0,56.9469,57.7004,56.9469,57.4838,504281.0
2021-09-17 09:40:00,66.46,66.59,66.24,66.26,41972.0,57.5618,57.6744,57.3713,57.3886,41972.0
2021-09-17 09:50:00,66.22,66.62,66.03,66.13,36106.0,57.3539,57.7004,57.1894,57.276,36106.0
2021-09-17 10:00:00,66.06,66.23,65.82,65.87,26540.0,57.2154,57.3626,57.0075,57.0508,26540.0
2021-09-17 10:10:00,65.82,66.09,65.81,66.03,26345.0,57.0075,57.2413,56.9988,57.1894,26345.0
2021-09-17 10:20:00,66.07,66.08,65.9,66.0,25921.0,57.224,57.2327,57.0768,57.1634,25921.0
2021-09-17 10:30:00,66.0,66.06,65.83,66.06,25939.0,57.1634,57.2154,57.0161,57.2154,25939.0
2021-09-17 10:40:00,66.03,66.06,65.82,66.0,25083.0,57.1894,57.2154,57.0075,57.1634,25083.0
2021-09-17 10:50:00,65.97,65.98,65.83,65.98,20004.0,57.1374,57.1461,57.0161,57.1461,20004.0
2021-09-17 11:00:00,65.96,65.99,65.85,65.85,22603.0,57.1287,57.1547,57.0335,57.0335,22603.0
2021-09-17 11:10:00,65.87,66.22,65.8,66.16,38177.0,57.0508,57.3539,56.9902,57.302,38177.0
2021-09-17 11:20:00,66.17,66.2,65.99,66.03,25503.0,57.3106,57.3366,57.1547,57.1894,25503.0
2021-09-17 11:30:00,66.01,66.23,65.93,66.17,33469.0,57.172,57.3626,57.1028,57.3106,33469.0
2021-09-17 11:40:00,66.18,66.21,66.02,66.13,25550.0,57.3193,57.3453,57.1807,57.276,25550.0
2021-09-17 11:50:00,66.11,66.12,65.95,66.01,38234.0,57.2587,57.2673,57.1201,57.172,38234.0
2021-09-17 12:00:00,66.03,66.03,65.72,65.8,52596.0,57.1894,57.1894,56.9209,56.9902,52596.0
2021-09-17 12:10:00,65.79,65.88,65.75,65.83,42751.0,56.9815,57.0595,56.9469,57.0161,42751.0
2021-09-17 12:20:00,65.83,65.89,65.77,65.8,15798.0,57.0161,57.0681,56.9642,56.9902,15798.0
2021-09-17 12:30:00,65.78,65.96,65.78,65.95,15875.0,56.9728,57.1287,56.9728,57.1201,15875.0
2021-09-17 12:40:00,65.96,66.09,65.87,66.03,30188.0,57.1287,57.2413,57.0508,57.1894,30188.0
2021-09-17 12:50:00,66.04,66.06,65.85,65.85,17647.0,57.198,57.2154,57.0335,57.0335,17647.0
2021-09-17 13:00:00,65.86,65.9,65.76,65.82,25676.0,57.0421,57.0768,56.9555,57.0075,25676.0
2021-09-17 13:10:00,65.83,65.84,65.68,65.72,59536.0,57.0161,57.0248,56.8862,56.9209,59536.0
2021-09-17 13:20:00,65.71,65.73,65.63,65.66,29442.0,56.9122,56.9295,56.8429,56.8689,29442.0
2021-09-17 13:30:00,65.67,65.7,65.54,65.6,19800.0,56.8776,56.9036,56.765,56.8169,19800.0
2021-09-17 13:40:00,65.61,65.72,65.52,65.52,49116.0,56.8256,56.9209,56.7477,56.7477,49116.0
2021-09-17 13:50:00,65.53,65.54,65.41,65.52,27296.0,56.7563,56.765,56.6524,56.7477,27296.0
2021-09-17 14:00:00,65.52,65.54,65.43,65.5,37991.0,56.7477,56.765,56.6697,56.7303,37991.0
2021-09-17 14:10:00,65.51,65.54,65.34,65.38,52184.0,56.739,56.765,56.5918,56.6264,52184.0
2021-09-17 14:20:00,65.39,65.49,65.34,65.34,33759.0,56.6351,56.7217,56.5918,56.5918,33759.0
2021-09-17 14:30:00,65.34,65.39,65.26,65.37,39735.0,56.5918,56.6351,56.5225,56.6177,39735.0
2021-09-17 14:40:00,65.36,65.67,65.36,65.62,44072.0,56.6091,56.8776,56.6091,56.8343,44072.0
2021-09-17 14:50:00,65.62,65.69,65.58,65.61,50508.0,56.8343,56.8949,56.7996,56.8256,50508.0
2021-09-17 15:00:00,65.61,65.86,65.6,65.69,52905.0,56.8256,57.0421,56.8169,56.8949,52905.0
2021-09-17 15:10:00,65.69,65.71,65.55,65.7,36218.0,56.8949,56.9122,56.7736,56.9036,36218.0
2021-09-17 15:20:00,65.71,65.81,65.67,65.79,47844.0,56.9122,56.9988,56.8776,56.9815,47844.0
2021-09-17 15:30:00,65.79,65.82,65.66,65.74,80849.0,56.9815,57.0075,56.8689,56.9382,80849.0
2021-09-17 15:40:00,65.74,65.98,65.74,65.81,127335.0,56.9382,57.1461,56.9382,56.9988,127335.0
2021-09-17 15:50:00,65.83,66.14,65.8,66.03,628772.0,57.0161,57.2846,56.9902,57.1894,628772.0
2021-09-20 09:30:00,64.3,64.44,63.84,64.02,109470.0,55.691,55.8123,55.2926,55.4485,109470.0
2021-09-20 09:40:00,64.0,65.12,63.98,65.12,37002.0,55.4312,56.4012,55.4138,56.4012,37002.0
2021-09-20 09:50:00,65.15,65.22,64.91,64.93,39374.0,56.4272,56.4878,56.2193,56.2366,39374.0
2021-09-20 10:00:00,64.94,65.32,64.57,64.84,56793.0,56.2453,56.5744,55.9248,56.1587,56793.0
2021-09-20 10:10:00,64.84,64.87,64.49,64.59,24713.0,56.1587,56.1847,55.8556,55.9422,24713.0
2021-09-20 10:20:00,64.58,64.64,64.35,64.53,35010.0,55.9335,55.9855,55.7343,55.8902,35010.0
2021-09-20 10:30:00,64.51,64.76,64.34,64.71,25968.0,55.8729,56.0894,55.7256,56.0461,25968.0
2021-09-20 10:40:00,64.7,64.91,64.55,64.88,19201.0,56.0374,56.2193,55.9075,56.1933,19201.0
2021-09-20 10:50:00,64.84,64.98,64.74,64.79,18401.0,56.1587,56.28,56.0721,56.1154,18401.0
2021-09-20 11:00:00,64.75,64.92,64.59,64.86,23226.0,56.0807,56.228,55.9422,56.176,23226.0
2021-09-20 11:10:00,64.83,64.92,64.44,64.48,18625.0,56.15,56.228,55.8123,55.8469,18625.0
2021-09-20 11:20:00,64.45,64.58,64.36,64.56,39915.0,55.8209,55.9335,55.743,55.9162,39915.0
2021-09-20 11:30:00,64.55,64.58,64.39,64.47,30827.0,55.9075,55.9335,55.7689,55.8382,30827.0
2021-09-20 11:40:00,64.47,64.47,64.31,64.33,26446.0,55.8382,55.8382,55.6997,55.717,26446.0
2021-09-20 11:50:00,64.36,64.39,64.28,64.32,26617.0,55.743,55.7689,55.6737,55.7083,26617.0
2021-09-20 12:00:00,64.36,64.4,64.15,64.18,35520.0,55.743,55.7776,55.5611,55.5871,35520.0
2021-09-20 12:10:00,64.2,64.33,64.15,64.16,22994.0,55.6044,55.717,55.5611,55.5697,22994.0
2021-09-20 12:20:00,64.17,64.21,64.03,64.15,24748.0,55.5784,55.613,55.4571,55.5611,24748.0
2021-09-20 12:30:00,64.15,64.17,63.99,64.12,30305.0,55.5611,55.5784,55.4225,55.5351,30305.0
2021-09-20 12:40:00,64.15,64.15,63.98,64.0,34244.0,55.5611,55.5611,55.4138,55.4312,34244.0
2021-09-20 12:50:00,63.99,64.03,63.75,63.76,34247.0,55.4225,55.4571,55.2146,55.2233,34247.0
2021-09-20 13:00:00,63.76,63.84,63.48,63.6,43287.0,55.2233,55.2926,54.9808,55.0847,43287.0
2021-09-20 13:10:00,63.59,63.69,63.52,63.65,37814.0,55.0761,55.1627,55.0154,55.128,37814.0
2021-09-20 13:20:00,63.66,63.76,63.62,63.74,25467.0,55.1367,55.2233,55.102,55.206,25467.0
2021-09-20 13:30:00,63.72,63.84,63.58,63.82,35592.0,55.1887,55.2926,55.0674,55.2753,35592.0
2021-09-20 13:40:00,63.81,63.9,63.63,63.76,26300.0,55.2666,55.3446,55.1107,55.2233,26300.0
2021-09-20 13:50:00,63.74,63.86,63.71,63.79,26713.0,55.206,55.3099,55.18,55.2493,26713.0
2021-09-20 14:00:00,63.8,63.89,63.6,63.62,32734.0,55.2579,55.3359,55.0847,55.102,32734.0
2021-09-20 14:10:00,63.62,63.7,63.54,63.63,49468.0,55.102,55.1713,55.0328,55.1107,49468.0
2021-09-20 14:20:00,63.61,63.67,63.4,63.41,32325.0,55.0934,55.1453,54.9115,54.9202,32325.0
2021-09-20 14:30:00,63.42,63.46,63.19,63.35,40236.0,54.9288,54.9635,54.7296,54.8682,40236.0
2021-09-20 14:40:00,63.39,63.57,63.34,63.44,31018.0,54.9028,55.0587,54.8595,54.9461,31018.0
2021-09-20 14:50:00,63.45,63.48,63.25,63.33,49884.0,54.9548,54.9808,54.7816,54.8509,49884.0
2021-09-20 15:00:00,63.35,63.54,63.27,63.34,30332.0,54.8682,55.0328,54.7989,54.8595,30332.0
2021-09-20 15:10:00,63.37,63.48,63.3,63.32,30755.0,54.8855,54.9808,54.8249,54.8422,30755.0
2021-09-20 15:20:00,63.32,63.69,63.32,63.69,30771.0,54.8422,55.1627,54.8422,55.1627,30771.0
2021-09-20 15:30:00,63.7,63.86,63.6,63.79,50273.0,55.1713,55.3099,55.0847,55.2493,50273.0
2021-09-20 15:40:00,63.78,63.99,63.75,63.94,51421.0,55.2406,55.4225,55.2146,55.3792,51421.0
2021-09-20 15:50:00,63.94,64.34,63.94,64.25,288407.0,55.3792,55.7256,55.3792,55.6477,288407.0
2021-09-21 09:30:00,65.15,65.33,64.7,64.96,63049.0,56.4272,56.5831,56.0374,56.2626,63049.0
2021-09-21 09:40:00,64.9,64.92,64.39,64.78,37750.0,56.2107,56.228,55.7689,56.1067,37750.0
2021-09-21 09:50:00,64.77,64.82,64.27,64.44,17881.0,56.0981,56.1414,55.665,55.8123,17881.0
2021-09-21 10:00:00,64.52,64.54,64.0,64.05,42097.0,55.8815,55.8989,55.4312,55.4745,42097.0
2021-09-21 10:10:00,63.99,64.14,63.89,64.03,25653.0,55.4225,55.5524,55.3359,55.4571,25653.0
2021-09-21 10:20:00,64.01,64.02,63.77,64.0,22501.0,55.4398,55.4485,55.232,55.4312,22501.0
2021-09-21 10:30:00,64.0,64.14,63.89,64.08,23760.0,55.4312,55.5524,55.3359,55.5005,23760.0
2021-09-21 10:40:00,64.11,64.15,63.68,63.69,24676.0,55.5264,55.5611,55.154,55.1627,24676.0
2021-09-21 10:50:00,63.68,63.82,63.56,63.79,18377.0,55.154,55.2753,55.0501,55.2493,18377.0
2021-09-21 11:00:00,63.78,64.01,63.65,64.0,14492.0,55.2406,55.4398,55.128,55.4312,14492.0
2021-09-21 11:10:00,64.0,64.0,63.84,63.87,21063.0,55.4312,55.4312,55.2926,55.3186,21063.0
2021-09-21 11:20:00,63.86,63.98,63.8,63.84,22836.0,55.3099,55.4138,55.2579,55.2926,22836.0
2021-09-21 11:30:00,63.89,64.35,63.86,64.25,23903.0,55.3359,55.7343,55.3099,55.6477,23903.0
2021-09-21 11:40:00,64.22,64.32,64.18,64.31,14059.0,55.6217,55.7083,55.5871,55.6997,14059.0
2021-09-21 11:50:00,64.28,64.37,64.2,64.32,21530.0,55.6737,55.7516,55.6044,55.7083,21530.0
2021-09-21 12:00:00,64.33,64.73,64.33,64.68,12858.0,55.717,56.0634,55.717,56.0201,12858.0
2021-09-21 12:10:00,64.7,64.83,64.67,64.73,21136.0,56.0374,56.15,56.0115,56.0634,21136.0
2021-09-21 12:20:00,64.75,64.78,64.61,64.65,15037.0,56.0807,56.1067,55.9595,55.9941,15037.0
2021-09-21 12:30:00,64.64,64.7,64.58,64.65,12504.0,55.9855,56.0374,55.9335,55.9941,12504.0
2021-09-21 12:40:00,64.61,64.66,64.52,64.55,16543.0,55.9595,56.0028,55.8815,55.9075,16543.0
2021-09-21 12:50:00,64.57,64.57,64.31,64.49,26215.0,55.9248,55.9248,55.6997,55.8556,26215.0
2021-09-21 13:00:00,64.47,64.49,64.34,64.36,25854.0,55.8382,55.8556,55.7256,55.743,25854.0
2021-09-21 13:10:00,64.34,64.36,64.15,64.34,48693.0,55.7256,55.743,55.5611,55.7256,48693.0
2021-09-21 13:20:00,64.35,64.43,64.2,64.3,38285.0,55.7343,55.8036,55.6044,55.691,38285.0
2021-09-21 13:30:00,64.31,64.4,64.22,64.36,41570.0,55.6997,55.7776,55.6217,55.743,41570.0
2021-09-21 13:40:00,64.36,64.4,64.29,64.35,92879.0,55.743,55.7776,55.6823,55.7343,92879.0
2021-09-21 13:50:00,64.36,64.42,64.19,64.24,17109.0,55.743,55.7949,55.5957,55.639,17109.0
2021-09-21 14:00:00,64.26,64.36,64.25,64.35,11430.0,55.6564,55.743,55.6477,55.7343,11430.0
2021-09-21 14:10:00,64.37,64.47,64.31,64.4,24772.0,55.7516,55.8382,55.6997,55.7776,24772.0
2021-09-21 14:20:00,64.41,64.49,64.22,64.24,18715.0,55.7863,55.8556,55.6217,55.639,18715.0
2021-09-21 14:30:00,64.23,64.48,64.23,64.46,41416.0,55.6304,55.8469,55.6304,55.8296,41416.0
2021-09-21 14:40:00,64.5,64.57,64.49,64.54,10940.0,55.8642,55.9248,55.8556,55.8989,10940.0
2021-09-21 14:50:00,64.57,64.88,64.57,64.62,38811.0,55.9248,56.1933,55.9248,55.9682,38811.0
2021-09-21 15:00:00,64.63,64.82,64.63,64.73,27700.0,55.9768,56.1414,55.9768,56.0634,27700.0
2021-09-21 15:10:00,64.73,64.86,64.65,64.74,20726.0,56.0634,56.176,55.9941,56.0721,20726.0
2021-09-21 15:20:00,64.8,64.97,64.79,64.95,37992.0,56.1241,56.2713,56.1154,56.254,37992.0
2021-09-21 15:30:00,64.95,64.99,64.61,64.61,66823.0,56.254,56.2886,55.9595,55.9595,66823.0
2021-09-21 15:40:00,64.61,64.75,64.49,64.53,49905.0,55.9595,56.0807,55.8556,55.8902,49905.0
2021-09-21 15:50:00,64.54,64.65,64.32,64.33,151797.0,55.8989,55.9941,55.7083,55.717,151797.0
2021-09-22 09:30:00,65.46,65.96,65.43,65.83,77051.0,56.6957,57.1287,56.6697,57.0161,77051.0
2021-09-22 09:40:00,65.88,66.32,65.76,66.23,47167.0,57.0595,57.4405,56.9555,57.3626,47167.0
2021-09-22 09:50:00,66.29,66.79,66.25,66.77,110998.0,57.4146,57.8476,57.3799,57.8303,110998.0
2021-09-22 10:00:00,66.76,67.21,66.65,66.78,158399.0,57.8216,58.2114,57.7264,57.839,158399.0
2021-09-22 10:10:00,66.78,67.0,66.53,66.94,48845.0,57.839,58.0295,57.6224,57.9775,48845.0
2021-09-22 10:20:00,66.95,66.99,66.54,66.57,53363.0,57.9862,58.0208,57.6311,57.6571,53363.0
2021-09-22 10:30:00,66.54,66.78,66.4,66.7,68928.0,57.6311,57.839,57.5098,57.7697,68928.0
2021-09-22 10:40:00,66.7,66.97,66.63,66.83,46743.0,57.7697,58.0035,57.709,57.8823,46743.0
2021-09-22 10:50:00,66.84,67.07,66.76,67.06,79032.0,57.8909,58.0901,57.8216,58.0815,79032.0
2021-09-22 11:00:00,67.09,67.24,67.04,67.09,80022.0,58.1074,58.2374,58.0641,58.1074,80022.0
2021-09-22 11:10:00,67.12,67.42,67.11,67.4,125019.0,58.1334,58.3933,58.1248,58.3759,125019.0
2021-09-22 11:20:00,67.41,67.6,67.41,67.55,101251.0,58.3846,58.5492,58.3846,58.5059,101251.0
2021-09-22 11:30:00,67.54,67.66,67.48,67.63,81043.0,58.4972,58.6011,58.4452,58.5751,81043.0
2021-09-22 11:40:00,67.63,67.75,67.51,67.64,43410.0,58.5751,58.6791,58.4712,58.5838,43410.0
2021-09-22 11:50:00,67.66,67.85,67.63,67.78,41837.0,58.6011,58.7657,58.5751,58.7051,41837.0
2021-09-22 12:00:00,67.76,67.76,67.48,67.53,40255.0,58.6877,58.6877,58.4452,58.4885,40255.0
2021-09-22 12:10:00,67.53,67.59,67.34,67.41,46384.0,58.4885,58.5405,58.324,58.3846,46384.0
2021-09-22 12:20:00,67.41,67.52,67.37,67.5,16266.0,58.3846,58.4799,58.35,58.4626,16266.0
2021-09-22 12:30:00,67.53,67.64,67.45,67.61,23444.0,58.4885,58.5838,58.4192,58.5578,23444.0
2021-09-22 12:40:00,67.6,67.66,67.52,67.61,21264.0,58.5492,58.6011,58.4799,58.5578,21264.0
2021-09-22 12:50:00,67.62,67.67,67.52,67.53,26894.0,58.5665,58.6098,58.4799,58.4885,26894.0
2021-09-22 13:00:00,67.55,67.62,67.45,67.6,33641.0,58.5059,58.5665,58.4192,58.5492,33641.0
2021-09-22 13:10:00,67.6,67.68,67.53,67.61,38419.0,58.5492,58.6185,58.4885,58.5578,38419.0
2021-09-22 13:20:00,67.61,67.75,67.55,67.68,43805.0,58.5578,58.6791,58.5059,58.6185,43805.0
2021-09-22 13:30:00,67.68,67.76,67.66,67.75,38436.0,58.6185,58.6877,58.6011,58.6791,38436.0
2021-09-22 13:40:00,67.74,67.78,67.58,67.63,45719.0,58.6704,58.7051,58.5318,58.5751,45719.0
2021-09-22 13:50:00,67.64,67.64,67.46,67.59,54297.0,58.5838,58.5838,58.4279,58.5405,54297.0
2021-09-22 14:00:00,67.59,67.91,67.39,67.81,83448.0,58.5405,58.8177,58.3673,58.731,83448.0
2021-09-22 14:10:00,67.82,67.97,67.75,67.76,75929.0,58.7397,58.8696,58.6791,58.6877,75929.0
2021-09-22 14:20:00,67.77,67.95,67.53,67.93,49542.0,58.6964,58.8523,58.4885,58.835,49542.0
2021-09-22 14:30:00,67.92,68.02,67.69,67.73,71138.0,58.8263,58.9129,58.6271,58.6618,71138.0
2021-09-22 14:40:00,67.69,67.69,67.18,67.22,100512.0,58.6271,58.6271,58.1854,58.22,100512.0
2021-09-22 14:50:00,67.22,67.47,67.02,67.4,76587.0,58.22,58.4366,58.0468,58.3759,76587.0
2021-09-22 15:00:00,67.39,67.41,67.15,67.39,81104.0,58.3673,58.3846,58.1594,58.3673,81104.0
2021-09-22 15:10:00,67.37,67.58,67.3,67.58,35181.0,58.35,58.5318,58.2893,58.5318,35181.0
2021-09-22 15:20:00,67.59,67.61,67.31,67.37,54506.0,58.5405,58.5578,58.298,58.35,54506.0
2021-09-22 15:30:00,67.38,67.45,67.21,67.25,93636.0,58.3586,58.4192,58.2114,58.246,93636.0
2021-09-22 15:40:00,67.26,67.3,67.04,67.05,89083.0,58.2547,58.2893,58.0641,58.0728,89083.0
2021-09-22 15:50:00,67.05,67.08,66.9,67.01,209429.0,58.0728,58.0988,57.9429,58.0382,209429.0
2021-09-23 09:30:00,67.09,67.82,66.88,67.68,102473.0,58.1074,58.7397,57.9256,58.6185,102473.0
2021-09-23 09:40:00,67.6,67.7,67.39,67.58,40694.0,58.5492,58.6358,58.3673,58.5318,40694.0
2021-09-23 09:50:00,67.5,67.57,67.25,67.43,19384.0,58.4626,58.5232,58.246,58.4019,19384.0
2021-09-23 10:00:00,67.48,67.71,67.44,67.53,23095.0,58.4452,58.6444,58.4106,58.4885,23095.0
2021-09-23 10:10:00,67.55,68.04,67.55,67.87,43839.0,58.5059,58.9303,58.5059,58.783,43839.0
2021-09-23 10:20:00,67.84,68.13,67.83,68.12,27867.0,58.757,59.0082,58.7484,58.9995,27867.0
2021-09-23 10:30:00,68.13,68.25,68.05,68.16,46252.0,59.0082,59.1121,58.9389,59.0342,46252.0
2021-09-23 10:40:00,68.17,68.43,68.16,68.39,39819.0,59.0428,59.268,59.0342,59.2334,39819.0
2021-09-23 10:50:00,68.39,68.42,68.19,68.26,25179.0,59.2334,59.2594,59.0602,59.1208,25179.0
2021-09-23 11:00:00,68.32,68.49,68.22,68.46,28533.0,59.1728,59.32,59.0862,59.294,28533.0
2021-09-23 11:10:00,68.45,68.6,68.39,68.59,36262.0,59.2854,59.4153,59.2334,59.4066,36262.0
2021-09-23 11:20:00,68.58,68.79,68.53,68.74,51432.0,59.398,59.5798,59.3546,59.5365,51432.0
2021-09-23 11:30:00,68.73,68.73,68.48,68.67,32677.0,59.5279,59.5279,59.3113,59.4759,32677.0
2021-09-23 11:40:00,68.65,68.72,68.6,68.71,19256.0,59.4586,59.5192,59.4153,59.5105,19256.0
2021-09-23 11:50:00,68.69,68.7,68.46,68.55,29364.0,59.4932,59.5019,59.294,59.372,29364.0
2021-09-23 12:00:00,68.56,68.71,68.52,68.66,19405.0,59.3806,59.5105,59.346,59.4672,19405.0
2021-09-23 12:10:00,68.68,68.75,68.54,68.65,124757.0,59.4846,59.5452,59.3633,59.4586,124757.0
2021-09-23 12:20:00,68.65,68.77,68.62,68.74,64512.0,59.4586,59.5625,59.4326,59.5365,64512.0
2021-09-23 12:30:00,68.73,68.79,68.68,68.77,30625.0,59.5279,59.5798,59.4846,59.5625,30625.0
2021-09-23 12:40:00,68.78,68.83,68.69,68.77,20810.0,59.5712,59.6145,59.4932,59.5625,20810.0
2021-09-23 12:50:00,68.77,68.81,68.46,68.53,119587.0,59.5625,59.5972,59.294,59.3546,119587.0
2021-09-23 13:00:00,68.54,68.72,68.52,68.72,26968.0,59.3633,59.5192,59.346,59.5192,26968.0
2021-09-23 13:10:00,68.71,68.85,68.69,68.82,20148.0,59.5105,59.6318,59.4932,59.6058,20148.0
2021-09-23 13:20:00,68.83,68.83,68.72,68.8,21160.0,59.6145,59.6145,59.5192,59.5885,21160.0
2021-09-23 13:30:00,68.78,68.79,68.68,68.74,49135.0,59.5712,59.5798,59.4846,59.5365,49135.0
2021-09-23 13:40:00,68.74,68.85,68.74,68.84,15951.0,59.5365,59.6318,59.5365,59.6231,15951.0
2021-09-23 13:50:00,68.84,68.87,68.78,68.84,16371.0,59.6231,59.6491,59.5712,59.6231,16371.0
2021-09-23 14:00:00,68.86,68.87,68.71,68.72,17022.0,59.6405,59.6491,59.5105,59.5192,17022.0
2021-09-23 14:10:00,68.71,68.8,68.66,68.77,24997.0,59.5105,59.5885,59.4672,59.5625,24997.0
2021-09-23 14:20:00,68.77,68.83,68.72,68.73,21998.0,59.5625,59.6145,59.5192,59.5279,21998.0
2021-09-23 14:30:00,68.73,68.79,68.66,68.66,25032.0,59.5279,59.5798,59.4672,59.4672,25032.0
2021-09-23 14:40:00,68.65,68.67,68.51,68.61,15725.0,59.4586,59.4759,59.3373,59.4239,15725.0
2021-09-23 14:50:00,68.59,68.64,68.54,68.55,19217.0,59.4066,59.4499,59.3633,59.372,19217.0
2021-09-23 15:00:00,68.56,68.62,68.44,68.45,26090.0,59.3806,59.4326,59.2767,59.2854,26090.0
2021-09-23 15:10:00,68.43,68.55,68.33,68.49,41018.0,59.268,59.372,59.1814,59.32,41018.0
2021-09-23 15:20:00,68.49,68.55,68.43,68.52,45013.0,59.32,59.372,59.268,59.346,45013.0
2021-09-23 15:30:00,68.52,68.66,68.47,68.65,41509.0,59.346,59.4672,59.3027,59.4586,41509.0
2021-09-23 15:40:00,68.64,68.76,68.58,68.67,40238.0,59.4499,59.5539,59.398,59.4759,40238.0
2021-09-23 15:50:00,68.67,68.7,68.43,68.61,158544.0,59.4759,59.5019,59.268,59.4239,158544.0
2021-09-24 09:30:00,67.98,68.31,67.68,67.95,122489.0,58.8783,59.1641,58.6185,58.8523,122489.0
2021-09-24 09:40:00,67.9,68.16,67.42,67.42,73804.0,58.809,59.0342,58.3933,58.3933,73804.0
2021-09-24 09:50:00,67.4,68.2,67.4,68.07,33575.0,58.3759,59.0688,58.3759,58.9562,33575.0
2021-09-24 10:00:00,68.12,68.32,67.98,68.29,106961.0,58.9995,59.1728,58.8783,59.1468,106961.0
2021-09-24 10:10:00,68.27,68.38,68.2,68.31,40677.0,59.1295,59.2247,59.0688,59.1641,40677.0
2021-09-24 10:20:00,68.31,68.45,68.23,68.3,29393.0,59.1641,59.2854,59.0948,59.1554,29393.0
2021-09-24 10:30:00,68.3,68.41,68.16,68.31,38288.0,59.1554,59.2507,59.0342,59.1641,38288.0
2021-09-24 10:40:00,68.3,68.36,68.1,68.3,43988.0,59.1554,59.2074,58.9822,59.1554,43988.0
2021-09-24 10:50:00,68.32,68.33,68.16,68.27,26028.0,59.1728,59.1814,59.0342,59.1295,26028.0
2021-09-24 11:00:00,68.25,68.3,67.94,68.05,20141.0,59.1121,59.1554,58.8436,58.9389,20141.0
2021-09-24 11:10:00,68.07,68.16,68.02,68.08,21255.0,58.9562,59.0342,58.9129,58.9649,21255.0
2021-09-24 11:20:00,68.08,68.12,67.97,68.05,40144.0,58.9649,58.9995,58.8696,58.9389,40144.0
2021-09-24 11:30:00,68.03,68.05,67.94,67.99,18587.0,58.9216,58.9389,58.8436,58.8869,18587.0
2021-09-24 11:40:00,68.02,68.13,67.98,68.08,15542.0,58.9129,59.0082,58.8783,58.9649,15542.0
2021-09-24 11:50:00,68.08,68.19,68.08,68.16,17908.0,58.9649,59.0602,58.9649,59.0342,17908.0
2021-09-24 12:00:00,68.17,68.18,68.12,68.16,18849.0,59.0428,59.0515,58.9995,59.0342,18849.0
2021-09-24 12:10:00,68.17,68.18,68.11,68.17,15247.0,59.0428,59.0515,58.9909,59.0428,15247.0
2021-09-24 12:20:00,68.17,68.18,68.1,68.16,20704.0,59.0428,59.0515,58.9822,59.0342,20704.0
2021-09-24 12:30:00,68.18,68.26,68.17,68.19,17960.0,59.0515,59.1208,59.0428,59.0602,17960.0
2021-09-24 12:40:00,68.2,68.31,68.2,68.3,50757.0,59.0688,59.1641,59.0688,59.1554,50757.0
2021-09-24 12:50:00,68.3,68.32,68.24,68.26,31558.0,59.1554,59.1728,59.1035,59.1208,31558.0
2021-09-24 13:00:00,68.26,68.39,68.24,68.26,17978.0,59.1208,59.2334,59.1035,59.1208,17978.0
2021-09-24 13:10:00,68.27,68.38,68.22,68.31,25837.0,59.1295,59.2247,59.0862,59.1641,25837.0
2021-09-24 13:20:00,68.31,68.31,68.23,68.29,13454.0,59.1641,59.1641,59.0948,59.1468,13454.0
2021-09-24 13:30:00,68.3,68.49,68.14,68.16,91288.0,59.1554,59.32,59.0169,59.0342,91288.0
2021-09-24 13:40:00,68.15,68.19,68.09,68.11,16855.0,59.0255,59.0602,58.9736,58.9909,16855.0
2021-09-24 13:50:00,68.1,68.15,67.9,67.96,36616.0,58.9822,59.0255,58.809,58.861,36616.0
2021-09-24 14:00:00,67.96,68.03,67.91,67.98,20225.0,58.861,58.9216,58.8177,58.8783,20225.0
2021-09-24 14:10:00,67.97,68.05,67.95,68.0,25578.0,58.8696,58.9389,58.8523,58.8956,25578.0
2021-09-24 14:20:00,67.99,68.02,67.93,67.96,15569.0,58.8869,58.9129,58.835,58.861,15569.0
2021-09-24 14:30:00,67.97,68.03,67.91,67.97,65071.0,58.8696,58.9216,58.8177,58.8696,65071.0
2021-09-24 14:40:00,67.99,68.06,67.98,68.05,16144.0,58.8869,58.9476,58.8783,58.9389,16144.0
2021-09-24 14:50:00,68.05,68.07,68.02,68.03,17206.0,58.9389,58.9562,58.9129,58.9216,17206.0
2021-09-24 15:00:00,68.05,68.1,67.96,68.01,24622.0,58.9389,58.9822,58.861,58.9043,24622.0
2021-09-24 15:10:00,68.01,68.12,67.95,68.11,21684.0,58.9043,58.9995,58.8523,58.9909,21684.0
2021-09-24 15:20:00,68.09,68.2,68.06,68.14,26903.0,58.9736,59.0688,58.9476,59.0169,26903.0
2021-09-24 15:30:00,68.15,68.19,68.07,68.15,33840.0,59.0255,59.0602,58.9562,59.0255,33840.0
2021-09-24 15:40:00,68.14,68.31,68.13,68.23,58099.0,59.0169,59.1641,59.0082,59.0948,58099.0
2021-09-24 15:50:00,68.23,68.23,68.02,68.02,156226.0,59.0948,59.0948,58.9129,58.9129,156226.0
2021-09-27 09:30:00,69.53,70.63,69.08,70.62,119247.0,60.2208,61.1735,59.831,61.1648,119247.0
2021-09-27 09:40:00,70.65,71.28,70.64,71.25,85796.0,61.1908,61.7365,61.1821,61.7105,85796.0
2021-09-27 09:50:00,71.29,71.48,71.14,71.29,59839.0,61.7451,61.9097,61.6152,61.7451,59839.0
2021-09-27 10:00:00,71.29,71.48,70.98,71.02,63747.0,61.7451,61.9097,61.4766,61.5113,63747.0
2021-09-27 10:10:00,71.03,71.03,70.65,70.78,47116.0,61.5199,61.5199,61.1908,61.3034,47116.0
2021-09-27 10:20:00,70.8,70.86,70.56,70.73,127402.0,61.3207,61.3727,61.1129,61.2601,127402.0
2021-09-27 10:30:00,70.71,70.84,70.4,70.43,52093.0,61.2428,61.3554,60.9743,61.0003,52093.0
2021-09-27 10:40:00,70.44,70.6,70.28,70.48,35217.0,61.0089,61.1475,60.8703,61.0436,35217.0
2021-09-27 10:50:00,70.46,70.65,70.28,70.39,24331.0,61.0262,61.1908,60.8703,60.9656,24331.0
2021-09-27 11:00:00,70.44,70.67,70.31,70.67,24730.0,61.0089,61.2081,60.8963,61.2081,24730.0
2021-09-27 11:10:00,70.68,71.01,70.62,70.99,24649.0,61.2168,61.5026,61.1648,61.4853,24649.0
2021-09-27 11:20:00,70.96,71.03,70.86,70.99,38290.0,61.4593,61.5199,61.3727,61.4853,38290.0
2021-09-27 11:30:00,70.98,71.17,70.95,71.09,20071.0,61.4766,61.6412,61.4506,61.5719,20071.0
2021-09-27 11:40:00,71.09,71.37,71.06,71.33,78334.0,61.5719,61.8144,61.5459,61.7798,78334.0
2021-09-27 11:50:00,71.32,71.47,71.27,71.46,29933.0,61.7711,61.901,61.7278,61.8924,29933.0
2021-09-27 12:00:00,71.43,71.43,71.32,71.37,18708.0,61.8664,61.8664,61.7711,61.8144,18708.0
2021-09-27 12:10:00,71.38,71.45,71.28,71.43,15411.0,61.8231,61.8837,61.7365,61.8664,15411.0
2021-09-27 12:20:00,71.37,71.51,71.37,71.47,39017.0,61.8144,61.9357,61.8144,61.901,39017.0
2021-09-27 12:30:00,71.46,71.5,71.38,71.44,22924.0,61.8924,61.927,61.8231,61.875,22924.0
2021-09-27 12:40:00,71.46,71.46,71.2,71.22,22603.0,61.8924,61.8924,61.6672,61.6845,22603.0
2021-09-27 12:50:00,71.21,71.29,71.09,71.12,18791.0,61.6758,61.7451,61.5719,61.5979,18791.0
2021-09-27 13:00:00,71.11,71.16,71.0,71.0,23701.0,61.5892,61.6325,61.4939,61.4939,23701.0
2021-09-27 13:10:00,70.98,70.98,70.79,70.94,18190.0,61.4766,61.4766,61.3121,61.442,18190.0
2021-09-27 13:20:00,70.95,71.06,70.91,70.93,9853.0,61.4506,61.5459,61.416,61.4333,9853.0
2021-09-27 13:30:00,70.93,70.93,70.72,70.8,104601.0,61.4333,61.4333,61.2514,61.3207,104601.0
2021-09-27 13:40:00,70.81,70.89,70.77,70.89,15675.0,61.3294,61.3987,61.2947,61.3987,15675.0
2021-09-27 13:50:00,70.89,71.04,70.73,70.81,63875.0,61.3987,61.5286,61.2601,61.3294,63875.0
2021-09-27 14:00:00,70.81,70.82,70.63,70.73,68382.0,61.3294,61.338,61.1735,61.2601,68382.0
2021-09-27 14:10:00,70.73,70.78,70.65,70.66,27894.0,61.2601,61.3034,61.1908,61.1995,27894.0
2021-09-27 14:20:00,70.65,70.7,70.54,70.64,21721.0,61.1908,61.2341,61.0955,61.1821,21721.0
2021-09-27 14:30:00,70.63,70.75,70.54,70.75,18957.0,61.1735,61.2774,61.0955,61.2774,18957.0
2021-09-27 14:40:00,70.75,70.78,70.57,70.57,25294.0,61.2774,61.3034,61.1215,61.1215,25294.0
2021-09-27 14:50:00,70.56,70.9,70.56,70.86,32176.0,61.1129,61.4073,61.1129,61.3727,32176.0
2021-09-27 15:00:00,70.86,70.96,70.8,70.96,40996.0,61.3727,61.4593,61.3207,61.4593,40996.0
2021-09-27 15:10:00,70.96,71.11,70.9,71.11,36106.0,61.4593,61.5892,61.4073,61.5892,36106.0
2021-09-27 15:20:00,71.12,71.24,71.11,71.21,56729.0,61.5979,61.7018,61.5892,61.6758,56729.0
2021-09-27 15:30:00,71.22,71.38,71.19,71.33,95521.0,61.6845,61.8231,61.6585,61.7798,95521.0
2021-09-27 15:40:00,71.33,71.36,71.07,71.08,93366.0,61.7798,61.8057,61.5546,61.5632,93366.0
2021-09-27 15:50:00,71.08,71.16,70.97,71.14,211646.0,61.5632,61.6325,61.468,61.6152,211646.0
2021-09-28 09:30:00,72.26,72.74,71.85,72.68,143865.0,62.5852,63.001,62.2301,62.949,143865.0
2021-09-28 09:40:00,72.78,72.95,71.96,72.56,94133.0,63.0356,63.1829,62.3254,62.8451,94133.0
2021-09-28 09:50:00,72.65,72.67,71.89,71.96,63910.0,62.923,62.9404,62.2648,62.3254,63910.0
2021-09-28 10:00:00,71.93,72.0,71.48,71.61,58090.0,62.2994,62.3601,61.9097,62.0223,58090.0
2021-09-28 10:10:00,71.58,72.04,71.54,71.82,36254.0,61.9963,62.3947,61.9616,62.2042,36254.0
2021-09-28 10:20:00,71.78,71.78,71.25,71.42,82670.0,62.1695,62.1695,61.7105,61.8577,82670.0
2021-09-28 10:30:00,71.44,71.87,71.37,71.84,24932.0,61.875,62.2475,61.8144,62.2215,24932.0
2021-09-28 10:40:00,71.84,72.15,71.82,72.0,47171.0,62.2215,62.49,62.2042,62.3601,47171.0
2021-09-28 10:50:00,72.0,72.0,71.75,71.95,33322.0,62.3601,62.3601,62.1435,62.3168,33322.0
2021-09-28 11:00:00,71.93,71.96,71.68,71.69,31766.0,62.2994,62.3254,62.0829,62.0916,31766.0
2021-09-28 11:10:00,71.69,71.69,71.2,71.31,64783.0,62.0916,62.0916,61.6672,61.7624,64783.0
2021-09-28 11:20:00,71.29,71.48,71.27,71.43,80260.0,61.7451,61.9097,61.7278,61.8664,80260.0
2021-09-28 11:30:00,71.37,71.46,71.14,71.3,31854.0,61.8144,61.8924,61.6152,61.7538,31854.0
2021-09-28 11:40:00,71.29,71.35,71.17,71.23,21979.0,61.7451,61.7971,61.6412,61.6932,21979.0
2021-09-28 11:50:00,71.17,71.29,71.07,71.15,28458.0,61.6412,61.7451,61.5546,61.6239,28458.0
2021-09-28 12:00:00,71.16,71.17,71.01,71.09,20774.0,61.6325,61.6412,61.5026,61.5719,20774.0
2021-09-28 12:10:00,71.08,71.29,71.07,71.09,27187.0,61.5632,61.7451,61.5546,61.5719,27187.0
2021-09-28 12:20:00,71.11,71.2,71.07,71.13,21633.0,61.5892,61.6672,61.5546,61.6065,21633.0
2021-09-28 12:30:00,71.13,71.15,71.02,71.11,32311.0,61.6065,61.6239,61.5113,61.5892,32311.0
2021-09-28 12:40:00,71.1,71.11,70.99,71.04,42879.0,61.5806,61.5892,61.4853,61.5286,42879.0
2021-09-28 12:50:00,71.04,71.29,71.01,71.07,43276.0,61.5286,61.7451,61.5026,61.5546,43276.0
2021-09-28 13:00:00,71.11,71.38,71.07,71.37,30784.0,61.5892,61.8231,61.5546,61.8144,30784.0
2021-09-28 13:10:00,71.36,71.56,71.36,71.54,30050.0,61.8057,61.979,61.8057,61.9616,30050.0
2021-09-28 13:20:00,71.55,71.77,71.55,71.63,28874.0,61.9703,62.1609,61.9703,62.0396,28874.0
2021-09-28 13:30:00,71.62,71.68,71.5,71.55,20002.0,62.0309,62.0829,61.927,61.9703,20002.0
2021-09-28 13:40:00,71.57,71.63,71.36,71.41,28810.0,61.9876,62.0396,61.8057,61.8491,28810.0
2021-09-28 13:50:00,71.43,71.53,71.33,71.48,18700.0,61.8664,61.953,61.7798,61.9097,18700.0
2021-09-28 14:00:00,71.49,71.5,71.31,71.37,27669.0,61.9183,61.927,61.7624,61.8144,27669.0
2021-09-28 14:10:00,71.32,71.55,71.22,71.54,29229.0,61.7711,61.9703,61.6845,61.9616,29229.0
2021-09-28 14:20:00,71.55,71.75,71.5,71.75,26179.0,61.9703,62.1435,61.927,62.1435,26179.0
2021-09-28 14:30:00,71.73,71.73,71.41,71.56,30758.0,62.1262,62.1262,61.8491,61.979,30758.0
2021-09-28 14:40:00,71.57,71.86,71.57,71.79,19842.0,61.9876,62.2388,61.9876,62.1782,19842.0
2021-09-28 14:50:00,71.8,71.89,71.73,71.83,28399.0,62.1868,62.2648,62.1262,62.2128,28399.0
2021-09-28 15:00:00,71.85,71.93,71.71,71.86,43949.0,62.2301,62.2994,62.1089,62.2388,43949.0
2021-09-28 15:10:00,71.86,71.89,71.56,71.56,35648.0,62.2388,62.2648,61.979,61.979,35648.0
2021-09-28 15:20:00,71.56,71.61,71.1,71.1,52567.0,61.979,62.0223,61.5806,61.5806,52567.0
2021-09-28 15:30:00,71.1,71.16,70.94,71.05,75292.0,61.5806,61.6325,61.442,61.5373,75292.0
2021-09-28 15:40:00,71.03,71.26,70.99,70.99,88698.0,61.5199,61.7191,61.4853,61.4853,88698.0
2021-09-28 15:50:00,70.99,71.05,70.77,70.9,378585.0,61.4853,61.5373,61.2947,61.4073,378585.0
2021-09-29 09:30:00,70.78,70.79,69.69,70.2,100780.0,61.3034,61.3121,60.3593,60.8011,100780.0
2021-09-29 09:40:00,70.21,70.65,70.16,70.29,27881.0,60.8097,61.1908,60.7664,60.879,27881.0
2021-09-29 09:50:00,70.32,70.67,70.19,70.48,34285.0,60.905,61.2081,60.7924,61.0436,34285.0
2021-09-29 10:00:00,70.42,70.53,70.14,70.49,26556.0,60.9916,61.0869,60.7491,61.0522,26556.0
2021-09-29 10:10:00,70.5,70.58,70.38,70.51,38144.0,61.0609,61.1302,60.957,61.0696,38144.0
2021-09-29 10:20:00,70.5,70.65,70.39,70.39,24801.0,61.0609,61.1908,60.9656,60.9656,24801.0
2021-09-29 10:30:00,70.34,70.38,69.94,70.28,47871.0,60.9223,60.957,60.5759,60.8703,47871.0
2021-09-29 10:40:00,70.33,70.78,70.33,70.66,78701.0,60.9136,61.3034,60.9136,61.1995,78701.0
2021-09-29 10:50:00,70.66,70.69,70.49,70.57,38966.0,61.1995,61.2255,61.0522,61.1215,38966.0
2021-09-29 11:00:00,70.6,70.68,70.5,70.61,88559.0,61.1475,61.2168,61.0609,61.1562,88559.0
2021-09-29 11:10:00,70.59,70.73,70.57,70.64,17679.0,61.1388,61.2601,61.1215,61.1821,17679.0
2021-09-29 11:20:00,70.66,70.84,70.63,70.73,30315.0,61.1995,61.3554,61.1735,61.2601,30315.0
2021-09-29 11:30:00,70.74,70.78,70.59,70.62,25970.0,61.2688,61.3034,61.1388,61.1648,25970.0
2021-09-29 11:40:00,70.59,70.59,70.23,70.24,28619.0,61.1388,61.1388,60.827,60.8357,28619.0
2021-09-29 11:50:00,70.28,70.45,70.23,70.45,14566.0,60.8703,61.0176,60.827,61.0176,14566.0
2021-09-29 12:00:00,70.45,70.54,70.34,70.48,14031.0,61.0176,61.0955,60.9223,61.0436,14031.0
2021-09-29 12:10:00,70.46,70.46,70.3,70.35,20902.0,61.0262,61.0262,60.8877,60.931,20902.0
2021-09-29 12:20:00,70.37,70.37,70.11,70.17,15185.0,60.9483,60.9483,60.7231,60.7751,15185.0
2021-09-29 12:30:00,70.21,70.28,70.17,70.17,14076.0,60.8097,60.8703,60.7751,60.7751,14076.0
2021-09-29 12:40:00,70.17,70.25,70.12,70.25,17102.0,60.7751,60.8444,60.7318,60.8444,17102.0
2021-09-29 12:50:00,70.21,70.36,70.21,70.26,12374.0,60.8097,60.9396,60.8097,60.853,12374.0
2021-09-29 13:00:00,70.24,70.27,70.07,70.1,21492.0,60.8357,60.8617,60.6885,60.7144,21492.0
2021-09-29 13:10:00,70.1,70.29,70.0,70.29,19973.0,60.7144,60.879,60.6278,60.879,19973.0
2021-09-29 13:20:00,70.3,70.35,70.1,70.1,22487.0,60.8877,60.931,60.7144,60.7144,22487.0
2021-09-29 13:30:00,70.1,70.12,70.02,70.07,17417.0,60.7144,60.7318,60.6452,60.6885,17417.0
2021-09-29 13:40:00,70.06,70.13,69.94,70.0,53850.0,60.6798,60.7404,60.5759,60.6278,53850.0
2021-09-29 13:50:00,70.01,70.15,69.97,70.14,14270.0,60.6365,60.7577,60.6018,60.7491,14270.0
2021-09-29 14:00:00,70.14,70.18,70.07,70.17,18725.0,60.7491,60.7837,60.6885,60.7751,18725.0
2021-09-29 14:10:00,70.18,70.37,70.17,70.32,23574.0,60.7837,60.9483,60.7751,60.905,23574.0
2021-09-29 14:20:00,70.31,70.35,70.25,70.34,20028.0,60.8963,60.931,60.8444,60.9223,20028.0
2021-09-29 14:30:00,70.37,70.47,70.36,70.45,22601.0,60.9483,61.0349,60.9396,61.0176,22601.0
2021-09-29 14:40:00,70.43,70.51,70.38,70.39,19743.0,61.0003,61.0696,60.957,60.9656,19743.0
2021-09-29 14:50:00,70.4,70.46,70.36,70.37,20514.0,60.9743,61.0262,60.9396,60.9483,20514.0
2021-09-29 15:00:00,70.37,70.45,70.24,70.31,26904.0,60.9483,61.0176,60.8357,60.8963,26904.0
2021-09-29 15:10:00,70.31,70.46,70.25,70.42,29127.0,60.8963,61.0262,60.8444,60.9916,29127.0
2021-09-29 15:20:00,70.41,70.45,70.26,70.29,38724.0,60.9829,61.0176,60.853,60.879,38724.0
2021-09-29 15:30:00,70.29,70.31,70.21,70.27,50298.0,60.879,60.8963,60.8097,60.8617,50298.0
2021-09-29 15:40:00,70.27,70.46,70.22,70.37,59920.0,60.8617,61.0262,60.8184,60.9483,59920.0
2021-09-29 15:50:00,70.36,70.38,69.95,69.99,217723.0,60.9396,60.957,60.5845,60.6192,217723.0
2021-09-30 09:30:00,70.12,70.29,69.58,69.86,56363.0,60.7318,60.879,60.2641,60.5066,56363.0
2021-09-30 09:40:00,69.87,69.98,69.55,69.79,40275.0,60.5152,60.6105,60.2381,60.4459,40275.0
2021-09-30 09:50:00,69.8,70.07,69.55,69.76,36954.0,60.4546,60.6885,60.2381,60.42,36954.0
2021-09-30 10:00:00,69.74,69.8,69.26,69.52,53815.0,60.4026,60.4546,59.9869,60.2121,53815.0
2021-09-30 10:10:00,69.55,69.75,69.46,69.64,44491.0,60.2381,60.4113,60.1601,60.316,44491.0
2021-09-30 10:20:00,69.62,69.7,69.31,69.39,41153.0,60.2987,60.368,60.0302,60.0995,41153.0
2021-09-30 10:30:00,69.39,69.67,69.36,69.64,25131.0,60.0995,60.342,60.0735,60.316,25131.0
2021-09-30 10:40:00,69.64,69.66,69.44,69.55,62512.0,60.316,60.3334,60.1428,60.2381,62512.0
2021-09-30 10:50:00,69.56,69.63,69.09,69.12,43559.0,60.2467,60.3074,59.8397,59.8657,43559.0
2021-09-30 11:00:00,69.13,70.07,69.09,70.04,88329.0,59.8743,60.6885,59.8397,60.6625,88329.0
2021-09-30 11:10:00,70.02,70.78,70.01,70.75,76180.0,60.6452,61.3034,60.6365,61.2774,76180.0
2021-09-30 11:20:00,70.75,70.89,70.57,70.89,58524.0,61.2774,61.3987,61.1215,61.3987,58524.0
2021-09-30 11:30:00,70.87,70.87,70.38,70.51,42579.0,61.3814,61.3814,60.957,61.0696,42579.0
2021-09-30 11:40:00,70.48,70.68,70.31,70.4,49712.0,61.0436,61.2168,60.8963,60.9743,49712.0
2021-09-30 11:50:00,70.43,70.61,70.37,70.43,57521.0,61.0003,61.1562,60.9483,61.0003,57521.0
2021-09-30 12:00:00,70.5,70.66,70.11,70.14,46223.0,61.0609,61.1995,60.7231,60.7491,46223.0
2021-09-30 12:10:00,70.13,70.25,70.04,70.16,29427.0,60.7404,60.8444,60.6625,60.7664,29427.0
2021-09-30 12:20:00,70.16,70.2,69.86,69.92,26736.0,60.7664,60.8011,60.5066,60.5585,26736.0
2021-09-30 12:30:00,69.89,70.28,69.82,70.28,33026.0,60.5326,60.8703,60.4719,60.8703,33026.0
2021-09-30 12:40:00,70.29,70.35,70.14,70.31,30778.0,60.879,60.931,60.7491,60.8963,30778.0
2021-09-30 12:50:00,70.28,70.28,70.05,70.08,27122.0,60.8703,60.8703,60.6711,60.6971,27122.0
2021-09-30 13:00:00,70.1,70.46,70.07,70.42,23411.0,60.7144,61.0262,60.6885,60.9916,23411.0
2021-09-30 13:10:00,70.43,70.61,70.0,70.23,37838.0,61.0003,61.1562,60.6278,60.827,37838.0
2021-09-30 13:20:00,70.18,70.19,69.76,69.78,26211.0,60.7837,60.7924,60.42,60.4373,26211.0
2021-09-30 13:30:00,69.77,69.88,69.69,69.81,27069.0,60.4286,60.5239,60.3593,60.4633,27069.0
2021-09-30 13:40:00,69.8,69.93,69.71,69.93,22150.0,60.4546,60.5672,60.3767,60.5672,22150.0
2021-09-30 13:50:00,69.96,70.02,69.89,69.97,36301.0,60.5932,60.6452,60.5326,60.6018,36301.0
2021-09-30 14:00:00,70.0,70.13,69.92,70.07,30896.0,60.6278,60.7404,60.5585,60.6885,30896.0
2021-09-30 14:10:00,70.07,70.12,69.97,69.98,25885.0,60.6885,60.7318,60.6018,60.6105,25885.0
2021-09-30 14:20:00,69.99,70.03,69.87,70.01,25525.0,60.6192,60.6538,60.5152,60.6365,25525.0
2021-09-30 14:30:00,69.99,70.21,69.99,70.13,25719.0,60.6192,60.8097,60.6192,60.7404,25719.0
2021-09-30 14:40:00,70.13,70.34,70.12,70.27,28417.0,60.7404,60.9223,60.7318,60.8617,28417.0
2021-09-30 14:50:00,70.3,70.4,70.19,70.2,88514.0,60.8877,60.9743,60.7924,60.8011,88514.0
2021-09-30 15:00:00,70.21,70.31,70.08,70.25,58833.0,60.8097,60.8963,60.6971,60.8444,58833.0
2021-09-30 15:10:00,70.25,70.54,70.25,70.48,41349.0,60.8444,61.0955,60.8444,61.0436,41349.0
2021-09-30 15:20:00,70.47,70.52,70.35,70.35,34860.0,61.0349,61.0782,60.931,60.931,34860.0
2021-09-30 15:30:00,70.35,70.54,70.29,70.42,50516.0,60.931,61.0955,60.879,60.9916,50516.0
2021-09-30 15:40:00,70.41,70.48,70.28,70.37,77459.0,60.9829,61.0436,60.8703,60.9483,77459.0
2021-09-30 15:50:00,70.39,70.39,70.01,70.03,231608.0,60.9656,60.9656,60.6365,60.6538,231608.0
2021-10-01 09:30:00,70.09,71.11,70.09,70.99,88266.0,60.7058,61.5892,60.7058,61.4853,88266.0
2021-10-01 09:40:00,70.99,71.71,70.97,71.2,63788.0,61.4853,62.1089,61.468,61.6672,63788.0
2021-10-01 09:50:00,71.15,71.6,71.02,71.3,25255.0,61.6239,62.0136,61.5113,61.7538,25255.0
2021-10-01 10:00:00,71.24,71.87,71.15,71.77,48534.0,61.7018,62.2475,61.6239,62.1609,48534.0
2021-10-01 10:10:00,71.74,71.74,70.65,70.88,55911.0,62.1349,62.1349,61.1908,61.39,55911.0
2021-10-01 10:20:00,70.91,70.98,70.56,70.69,94642.0,61.416,61.4766,61.1129,61.2255,94642.0
2021-10-01 10:30:00,70.66,70.89,70.43,70.43,58398.0,61.1995,61.3987,61.0003,61.0003,58398.0
2021-10-01 10:40:00,70.46,70.57,70.18,70.3,30667.0,61.0262,61.1215,60.7837,60.8877,30667.0
2021-10-01 10:50:00,70.33,70.61,70.15,70.55,28149.0,60.9136,61.1562,60.7577,61.1042,28149.0
2021-10-01 11:00:00,70.54,70.86,70.54,70.56,46842.0,61.0955,61.3727,61.0955,61.1129,46842.0
2021-10-01 11:10:00,70.57,70.77,70.36,70.69,23295.0,61.1215,61.2947,60.9396,61.2255,23295.0
2021-10-01 11:20:00,70.66,70.88,70.66,70.75,23147.0,61.1995,61.39,61.1995,61.2774,23147.0
2021-10-01 11:30:00,70.77,70.97,70.69,70.88,29950.0,61.2947,61.468,61.2255,61.39,29950.0
2021-10-01 11:40:00,70.91,71.12,70.88,71.01,19855.0,61.416,61.5979,61.39,61.5026,19855.0
2021-10-01 11:50:00,71.0,71.15,70.94,71.05,21153.0,61.4939,61.6239,61.442,61.5373,21153.0
2021-10-01 12:00:00,71.08,71.18,71.02,71.04,16808.0,61.5632,61.6498,61.5113,61.5286,16808.0
2021-10-01 12:10:00,71.02,71.2,71.02,71.18,20129.0,61.5113,61.6672,61.5113,61.6498,20129.0
2021-10-01 12:20:00,71.2,71.35,71.13,71.35,20954.0,61.6672,61.7971,61.6065,61.7971,20954.0
2021-10-01 12:30:00,71.33,71.44,71.28,71.38,21843.0,61.7798,61.875,61.7365,61.8231,21843.0
2021-10-01 12:40:00,71.39,71.51,71.36,71.5,20287.0,61.8317,61.9357,61.8057,61.927,20287.0
2021-10-01 12:50:00,71.51,71.7,71.46,71.69,26166.0,61.9357,62.1002,61.8924,62.0916,26166.0
2021-10-01 13:00:00,71.68,71.73,71.55,71.73,18927.0,62.0829,62.1262,61.9703,62.1262,18927.0
2021-10-01 13:10:00,71.74,71.75,71.61,71.66,15884.0,62.1349,62.1435,62.0223,62.0656,15884.0
2021-10-01 13:20:00,71.68,72.02,71.66,72.01,41873.0,62.0829,62.3774,62.0656,62.3687,41873.0
2021-10-01 13:30:00,71.98,72.19,71.91,72.11,37283.0,62.3427,62.5246,62.2821,62.4553,37283.0
2021-10-01 13:40:00,72.13,72.32,72.11,72.27,37665.0,62.4727,62.6372,62.4553,62.5939,37665.0
2021-10-01 13:50:00,72.25,72.3,72.22,72.26,28239.0,62.5766,62.6199,62.5506,62.5852,28239.0
2021-10-01 14:00:00,72.27,72.53,72.27,72.47,31114.0,62.5939,62.8191,62.5939,62.7671,31114.0
2021-10-01 14:10:00,72.47,72.55,72.45,72.46,30239.0,62.7671,62.8364,62.7498,62.7585,30239.0
2021-10-01 14:20:00,72.42,72.68,72.42,72.55,80837.0,62.7238,62.949,62.7238,62.8364,80837.0
2021-10-01 14:30:00,72.56,72.56,72.36,72.47,36943.0,62.8451,62.8451,62.6719,62.7671,36943.0
2021-10-01 14:40:00,72.49,72.51,72.28,72.37,27428.0,62.7845,62.8018,62.6026,62.6805,27428.0
2021-10-01 14:50:00,72.35,72.49,72.23,72.42,36958.0,62.6632,62.7845,62.5593,62.7238,36958.0
2021-10-01 15:00:00,72.41,72.57,72.41,72.57,35693.0,62.7152,62.8537,62.7152,62.8537,35693.0
2021-10-01 15:10:00,72.56,72.74,72.55,72.59,31823.0,62.8451,63.001,62.8364,62.8711,31823.0
2021-10-01 15:20:00,72.6,72.78,72.51,72.6,61252.0,62.8797,63.0356,62.8018,62.8797,61252.0
2021-10-01 15:30:00,72.59,72.6,72.38,72.45,56269.0,62.8711,62.8797,62.6892,62.7498,56269.0
2021-10-01 15:40:00,72.46,72.66,72.44,72.55,82089.0,62.7585,62.9317,62.7411,62.8364,82089.0
2021-10-01 15:50:00,72.55,72.7,72.44,72.59,179817.0,62.8364,62.9663,62.7411,62.8711,179817.0
2021-10-04 09:30:00,73.0,73.36,72.37,72.97,109065.0,63.2262,63.538,62.6805,63.2002,109065.0
2021-10-04 09:40:00,72.99,73.99,72.9,73.72,74790.0,63.2175,64.0836,63.1396,63.8498,74790.0
2021-10-04 09:50:00,73.66,73.9,73.3,73.73,69466.0,63.7978,64.0057,63.486,63.8584,69466.0
2021-10-04 10:00:00,73.7,73.75,73.27,73.45,48445.0,63.8324,63.8758,63.46,63.6159,48445.0
2021-10-04 10:10:00,73.42,73.55,72.6,72.66,48177.0,63.5899,63.7025,62.8797,62.9317,48177.0
2021-10-04 10:20:00,72.66,72.67,72.33,72.49,76319.0,62.9317,62.9404,62.6459,62.7845,76319.0
2021-10-04 10:30:00,72.48,72.85,72.29,72.42,104309.0,62.7758,63.0963,62.6112,62.7238,104309.0
2021-10-04 10:40:00,72.39,73.1,72.38,73.03,82106.0,62.6978,63.3128,62.6892,63.2522,82106.0
2021-10-04 10:50:00,72.95,73.23,72.55,73.16,42779.0,63.1829,63.4254,62.8364,63.3647,42779.0
2021-10-04 11:00:00,73.1,73.1,72.74,72.98,81006.0,63.3128,63.3128,63.001,63.2088,81006.0
2021-10-04 11:10:00,73.0,73.59,73.0,73.36,98701.0,63.2262,63.7372,63.2262,63.538,98701.0
2021-10-04 11:20:00,73.35,73.65,73.18,73.42,95792.0,63.5293,63.7891,63.3821,63.5899,95792.0
2021-10-04 11:30:00,73.47,73.53,73.28,73.49,55849.0,63.6332,63.6852,63.4687,63.6506,55849.0
2021-10-04 11:40:00,73.51,73.61,73.35,73.59,52908.0,63.6679,63.7545,63.5293,63.7372,52908.0
2021-10-04 11:50:00,73.56,74.1,73.54,74.07,69131.0,63.7112,64.1789,63.6939,64.1529,69131.0
2021-10-04 12:00:00,74.02,74.1,73.8,74.0,87353.0,64.1096,64.1789,63.9191,64.0923,87353.0
2021-10-04 12:10:00,73.98,73.99,73.62,73.84,36465.0,64.075,64.0836,63.7632,63.9537,36465.0
2021-10-04 12:20:00,73.85,74.03,73.76,74.02,25354.0,63.9624,64.1183,63.8844,64.1096,25354.0
2021-10-04 12:30:00,74.02,74.1,73.66,73.72,70107.0,64.1096,64.1789,63.7978,63.8498,70107.0
2021-10-04 12:40:00,73.72,73.94,73.45,73.93,104552.0,63.8498,64.0403,63.6159,64.0317,104552.0
2021-10-04 12:50:00,73.93,74.17,73.83,74.0,68034.0,64.0317,64.2395,63.945,64.0923,68034.0
2021-10-04 13:00:00,74.0,74.71,73.95,74.71,164627.0,64.0923,64.7072,64.049,64.7072,164627.0
2021-10-04 13:10:00,74.72,75.16,74.71,75.15,224475.0,64.7159,65.097,64.7072,65.0883,224475.0
2021-10-04 13:20:00,75.16,75.22,74.94,75.15,165860.0,65.097,65.1489,64.9064,65.0883,165860.0
2021-10-04 13:30:00,75.15,75.35,75.03,75.28,118790.0,65.0883,65.2615,64.9844,65.2009,118790.0
2021-10-04 13:40:00,75.29,75.32,75.07,75.22,89390.0,65.2096,65.2355,65.019,65.1489,89390.0
2021-10-04 13:50:00,75.22,75.61,75.21,75.51,102663.0,65.1489,65.4867,65.1403,65.4001,102663.0
2021-10-04 14:00:00,75.54,75.56,75.08,75.14,248217.0,65.4261,65.4434,65.0277,65.0796,248217.0
2021-10-04 14:10:00,75.13,75.17,74.8,75.0,251208.0,65.071,65.1056,64.7852,64.9584,251208.0
2021-10-04 14:20:00,75.01,75.57,74.98,75.49,150376.0,64.9671,65.4521,64.9411,65.3828,150376.0
2021-10-04 14:30:00,75.52,75.57,75.2,75.3,66003.0,65.4088,65.4521,65.1316,65.2182,66003.0
2021-10-04 14:40:00,75.3,75.47,75.25,75.44,75179.0,65.2182,65.3655,65.1749,65.3395,75179.0
2021-10-04 14:50:00,75.44,75.46,75.12,75.32,48490.0,65.3395,65.3568,65.0623,65.2355,48490.0
2021-10-04 15:00:00,75.32,75.46,75.31,75.41,74923.0,65.2355,65.3568,65.2269,65.3135,74923.0
2021-10-04 15:10:00,75.4,75.54,75.28,75.45,67144.0,65.3048,65.4261,65.2009,65.3481,67144.0
2021-10-04 15:20:00,75.47,75.69,75.37,75.66,115416.0,65.3655,65.556,65.2789,65.53,115416.0
2021-10-04 15:30:00,75.64,75.8,75.51,75.53,178792.0,65.5127,65.6513,65.4001,65.4174,178792.0
2021-10-04 15:40:00,75.53,75.93,75.5,75.78,213944.0,65.4174,65.7639,65.3914,65.634,213944.0
2021-10-04 15:50:00,75.79,75.92,75.46,75.72,424266.0,65.6426,65.7552,65.3568,65.582,424266.0
2021-10-05 09:30:00,77.1,78.31,77.06,78.25,301949.0,66.7772,67.8252,66.7426,67.7733,301949.0
2021-10-05 09:40:00,78.31,78.67,77.98,78.27,140361.0,67.8252,68.137,67.5394,67.7906,140361.0
2021-10-05 09:50:00,78.32,78.91,78.24,78.4,174425.0,67.8339,68.3449,67.7646,67.9032,174425.0
2021-10-05 10:00:00,78.45,78.92,78.43,78.7,109195.0,67.9465,68.3536,67.9292,68.163,109195.0
2021-10-05 10:10:00,78.73,78.9,78.6,78.66,113906.0,68.189,68.3362,68.0764,68.1284,113906.0
2021-10-05 10:20:00,78.69,78.87,78.65,78.81,79232.0,68.1543,68.3102,68.1197,68.2583,79232.0
2021-10-05 10:30:00,78.82,78.88,78.53,78.59,78847.0,68.2669,68.3189,68.0158,68.0677,78847.0
2021-10-05 10:40:00,78.59,78.73,78.36,78.41,83828.0,68.0677,68.189,67.8685,67.9118,83828.0
2021-10-05 10:50:00,78.42,78.47,77.82,77.89,98682.0,67.9205,67.9638,67.4008,67.4615,98682.0
2021-10-05 11:00:00,77.93,78.04,77.72,77.76,69416.0,67.4961,67.5914,67.3142,67.3489,69416.0
2021-10-05 11:10:00,77.79,77.79,77.51,77.53,47754.0,67.3748,67.3748,67.1323,67.1497,47754.0
2021-10-05 11:20:00,77.53,77.63,77.33,77.5,74990.0,67.1497,67.2363,66.9764,67.1237,74990.0
2021-10-05 11:30:00,77.5,77.58,77.35,77.47,60424.0,67.1237,67.193,66.9938,67.0977,60424.0
2021-10-05 11:40:00,77.47,77.47,76.97,77.02,57679.0,67.0977,67.0977,66.6646,66.7079,57679.0
2021-10-05 11:50:00,77.03,77.22,77.03,77.14,76017.0,66.7166,66.8812,66.7166,66.8119,76017.0
2021-10-05 12:00:00,77.12,77.12,76.51,76.54,57416.0,66.7945,66.7945,66.2662,66.2922,57416.0
2021-10-05 12:10:00,76.51,76.55,75.94,75.99,50260.0,66.2662,66.3009,65.7725,65.8158,50260.0
2021-10-05 12:20:00,76.0,76.11,75.67,76.05,56963.0,65.8245,65.9198,65.5387,65.8678,56963.0
2021-10-05 12:30:00,76.07,76.26,76.03,76.25,35961.0,65.8851,66.0497,65.8505,66.041,35961.0
2021-10-05 12:40:00,76.25,76.5,76.24,76.42,42916.0,66.041,66.2576,66.0324,66.1883,42916.0
2021-10-05 12:50:00,76.41,76.71,76.41,76.69,38679.0,66.1796,66.4394,66.1796,66.4221,38679.0
2021-10-05 13:00:00,76.68,76.72,76.42,76.59,36644.0,66.4135,66.4481,66.1883,66.3355,36644.0
2021-10-05 13:10:00,76.6,76.75,76.53,76.54,29987.0,66.3442,66.4741,66.2835,66.2922,29987.0
2021-10-05 13:20:00,76.56,76.62,76.47,76.55,33846.0,66.3095,66.3615,66.2316,66.3009,33846.0
2021-10-05 13:30:00,76.53,76.64,76.39,76.62,43342.0,66.2835,66.3788,66.1623,66.3615,43342.0
2021-10-05 13:40:00,76.61,76.76,76.61,76.68,29900.0,66.3528,66.4827,66.3528,66.4135,29900.0
2021-10-05 13:50:00,76.68,76.82,76.6,76.81,35775.0,66.4135,66.5347,66.3442,66.5261,35775.0
2021-10-05 14:00:00,76.81,76.99,76.79,76.9,51988.0,66.5261,66.682,66.5087,66.604,51988.0
2021-10-05 14:10:00,76.91,76.95,76.7,76.8,45338.0,66.6127,66.6473,66.4308,66.5174,45338.0
2021-10-05 14:20:00,76.8,76.82,76.63,76.78,70496.0,66.5174,66.5347,66.3702,66.5001,70496.0
2021-10-05 14:30:00,76.74,76.87,76.7,76.82,80235.0,66.4654,66.578,66.4308,66.5347,80235.0
2021-10-05 14:40:00,76.81,77.21,76.78,77.16,47953.0,66.5261,66.8725,66.5001,66.8292,47953.0
2021-10-05 14:50:00,77.14,77.41,77.11,77.35,72296.0,66.8119,67.0457,66.7859,66.9938,72296.0
2021-10-05 15:00:00,77.34,77.48,77.32,77.42,41108.0,66.9851,67.1064,66.9678,67.0544,41108.0
2021-10-05 15:10:00,77.39,77.62,77.35,77.56,74237.0,67.0284,67.2276,66.9938,67.1756,74237.0
2021-10-05 15:20:00,77.57,77.58,77.31,77.44,86740.0,67.1843,67.193,66.9591,67.0717,86740.0
2021-10-05 15:30:00,77.44,77.74,77.36,77.7,88155.0,67.0717,67.3315,67.0024,67.2969,88155.0
2021-10-05 15:40:00,77.7,77.78,77.48,77.52,118489.0,67.2969,67.3662,67.1064,67.141,118489.0
2021-10-05 15:50:00,77.56,77.66,77.31,77.36,412710.0,67.1756,67.2623,66.9591,67.0024,412710.0
2021-10-06 09:30:00,77.02,78.58,76.79,78.52,342438.0,66.7079,68.0591,66.5087,68.0071,342438.0
2021-10-06 09:40:00,78.58,78.68,77.23,77.28,119212.0,68.0591,68.1457,66.8898,66.9331,119212.0
2021-10-06 09:50:00,77.2,77.29,76.46,76.62,63479.0,66.8638,66.9418,66.2229,66.3615,63479.0
2021-10-06 10:00:00,76.56,76.69,76.27,76.47,55559.0,66.3095,66.4221,66.0584,66.2316,55559.0
2021-10-06 10:10:00,76.35,76.74,76.33,76.45,59428.0,66.1276,66.4654,66.1103,66.2143,59428.0
2021-10-06 10:20:00,76.38,76.96,76.38,76.87,54424.0,66.1536,66.656,66.1536,66.578,54424.0
2021-10-06 10:30:00,76.82,77.13,76.33,76.54,60567.0,66.5347,66.8032,66.1103,66.2922,60567.0
2021-10-06 10:40:00,76.47,76.66,76.35,76.45,66662.0,66.2316,66.3961,66.1276,66.2143,66662.0
2021-10-06 10:50:00,76.47,76.95,76.43,76.85,68115.0,66.2316,66.6473,66.1969,66.5607,68115.0
2021-10-06 11:00:00,76.88,77.35,76.88,77.28,45143.0,66.5867,66.9938,66.5867,66.9331,45143.0
2021-10-06 11:10:00,77.31,77.38,77.15,77.28,48760.0,66.9591,67.0197,66.8205,66.9331,48760.0
2021-10-06 11:20:00,77.23,77.25,76.93,77.0,36171.0,66.8898,66.9071,66.63,66.6906,36171.0
2021-10-06 11:30:00,76.98,77.15,76.87,77.12,26831.0,66.6733,66.8205,66.578,66.7945,26831.0
2021-10-06 11:40:00,77.13,77.13,76.79,77.03,22683.0,66.8032,66.8032,66.5087,66.7166,22683.0
2021-10-06 11:50:00,77.06,77.48,77.06,77.45,19451.0,66.7426,67.1064,66.7426,67.0804,19451.0
2021-10-06 12:00:00,77.48,77.5,77.02,77.06,55849.0,67.1064,67.1237,66.7079,66.7426,55849.0
2021-10-06 12:10:00,77.08,77.1,76.66,76.77,40298.0,66.7599,66.7772,66.3961,66.4914,40298.0
2021-10-06 12:20:00,76.76,76.85,76.58,76.64,26617.0,66.4827,66.5607,66.3268,66.3788,26617.0
2021-10-06 12:30:00,76.66,76.85,76.61,76.83,52642.0,66.3961,66.5607,66.3528,66.5434,52642.0
2021-10-06 12:40:00,76.86,77.01,76.82,76.88,35468.0,66.5694,66.6993,66.5347,66.5867,35468.0
2021-10-06 12:50:00,76.9,77.19,76.89,77.09,23329.0,66.604,66.8552,66.5953,66.7686,23329.0
2021-10-06 13:00:00,77.12,77.15,76.92,76.95,20951.0,66.7945,66.8205,66.6213,66.6473,20951.0
2021-10-06 13:10:00,76.96,77.12,76.9,77.08,36603.0,66.656,66.7945,66.604,66.7599,36603.0
2021-10-06 13:20:00,77.08,77.24,76.96,77.24,25466.0,66.7599,66.8985,66.656,66.8985,25466.0
2021-10-06 13:30:00,77.23,77.52,77.23,77.51,38474.0,66.8898,67.141,66.8898,67.1323,38474.0
2021-10-06 13:40:00,77.5,77.53,77.41,77.51,28029.0,67.1237,67.1497,67.0457,67.1323,28029.0
2021-10-06 13:50:00,77.51,77.51,77.25,77.43,30333.0,67.1323,67.1323,66.9071,67.063,30333.0
2021-10-06 14:00:00,77.45,77.72,77.44,77.67,49378.0,67.0804,67.3142,67.0717,67.2709,49378.0
2021-10-06 14:10:00,77.68,77.81,77.43,77.56,38488.0,67.2796,67.3922,67.063,67.1756,38488.0
2021-10-06 14:20:00,77.6,77.98,77.58,77.96,65100.0,67.2103,67.5394,67.193,67.5221,65100.0
2021-10-06 14:30:00,77.94,78.22,77.92,78.22,77403.0,67.5048,67.7473,67.4874,67.7473,77403.0
2021-10-06 14:40:00,78.23,78.5,78.21,78.47,104371.0,67.7559,67.9898,67.7386,67.9638,104371.0
2021-10-06 14:50:00,78.45,78.67,78.36,78.54,154871.0,67.9465,68.137,67.8685,68.0244,154871.0
2021-10-06 15:00:00,78.54,78.67,78.32,78.38,114422.0,68.0244,68.137,67.8339,67.8859,114422.0
2021-10-06 15:10:00,78.37,78.45,78.22,78.45,57644.0,67.8772,67.9465,67.7473,67.9465,57644.0
2021-10-06 15:20:00,78.45,78.47,78.16,78.29,75735.0,67.9465,67.9638,67.6953,67.8079,75735.0
2021-10-06 15:30:00,78.28,78.28,78.07,78.26,116705.0,67.7992,67.7992,67.6174,67.7819,116705.0
2021-10-06 15:40:00,78.26,78.33,78.05,78.23,118870.0,67.7819,67.8425,67.6,67.7559,118870.0
2021-10-06 15:50:00,78.23,78.44,78.2,78.39,304618.0,67.7559,67.9378,67.73,67.8945,304618.0
2021-10-07 09:30:00,78.71,79.16,78.45,79.09,69997.0,68.1717,68.5614,67.9465,68.5008,69997.0
2021-10-07 09:40:00,79.15,79.47,78.96,79.44,67417.0,68.5528,68.8299,68.3882,68.8039,67417.0
2021-10-07 09:50:00,79.39,79.63,79.17,79.4,63207.0,68.7606,68.9685,68.5701,68.7693,63207.0
2021-10-07 10:00:00,79.43,79.81,79.26,79.3,72612.0,68.7953,69.1244,68.648,68.6827,72612.0
2021-10-07 10:10:00,79.29,79.79,79.29,79.68,54800.0,68.674,69.1071,68.674,69.0118,54800.0
2021-10-07 10:20:00,79.67,79.98,79.61,79.87,89392.0,69.0031,69.2716,68.9512,69.1764,89392.0
2021-10-07 10:30:00,79.88,79.88,79.16,79.23,54674.0,69.185,69.185,68.5614,68.622,54674.0
2021-10-07 10:40:00,79.19,79.6,79.19,79.5,50672.0,68.5874,68.9425,68.5874,68.8559,50672.0
2021-10-07 10:50:00,79.5,79.5,79.16,79.22,83605.0,68.8559,68.8559,68.5614,68.6134,83605.0
2021-10-07 11:00:00,79.22,79.39,79.08,79.39,45122.0,68.6134,68.7606,68.4921,68.7606,45122.0
2021-10-07 11:10:00,79.37,79.44,79.19,79.3,59393.0,68.7433,68.8039,68.5874,68.6827,59393.0
2021-10-07 11:20:00,79.27,79.57,79.27,79.57,45404.0,68.6567,68.9165,68.6567,68.9165,45404.0
2021-10-07 11:30:00,79.57,79.73,79.46,79.5,31722.0,68.9165,69.0551,68.8213,68.8559,31722.0
2021-10-07 11:40:00,79.5,79.63,79.44,79.46,27055.0,68.8559,68.9685,68.8039,68.8213,27055.0
2021-10-07 11:50:00,79.44,79.49,79.32,79.45,21531.0,68.8039,68.8472,68.7,68.8126,21531.0
2021-10-07 12:00:00,79.45,79.7,79.43,79.68,18781.0,68.8126,69.0291,68.7953,69.0118,18781.0
2021-10-07 12:10:00,79.65,79.65,79.47,79.54,21384.0,68.9858,68.9858,68.8299,68.8905,21384.0
2021-10-07 12:20:00,79.55,79.64,79.44,79.54,20203.0,68.8992,68.9772,68.8039,68.8905,20203.0
2021-10-07 12:30:00,79.54,79.59,79.44,79.45,12546.0,68.8905,68.9338,68.8039,68.8126,12546.0
2021-10-07 12:40:00,79.49,79.58,79.36,79.36,23144.0,68.8472,68.9252,68.7346,68.7346,23144.0
2021-10-07 12:50:00,79.38,79.42,79.26,79.39,28188.0,68.752,68.7866,68.648,68.7606,28188.0
2021-10-07 13:00:00,79.4,79.55,79.4,79.52,17557.0,68.7693,68.8992,68.7693,68.8732,17557.0
2021-10-07 13:10:00,79.54,79.66,79.49,79.65,26011.0,68.8905,68.9945,68.8472,68.9858,26011.0
2021-10-07 13:20:00,79.67,79.94,79.63,79.94,31545.0,69.0031,69.237,68.9685,69.237,31545.0
2021-10-07 13:30:00,79.9,79.96,79.81,79.84,49042.0,69.2023,69.2543,69.1244,69.1504,49042.0
2021-10-07 13:40:00,79.84,79.85,79.7,79.73,23014.0,69.1504,69.159,69.0291,69.0551,23014.0
2021-10-07 13:50:00,79.7,79.75,79.56,79.61,25166.0,69.0291,69.0724,68.9079,68.9512,25166.0
2021-10-07 14:00:00,79.6,79.62,79.47,79.55,31338.0,68.9425,68.9598,68.8299,68.8992,31338.0
2021-10-07 14:10:00,79.52,79.69,79.49,79.59,32800.0,68.8732,69.0205,68.8472,68.9338,32800.0
2021-10-07 14:20:00,79.57,79.68,79.55,79.64,17308.0,68.9165,69.0118,68.8992,68.9772,17308.0
2021-10-07 14:30:00,79.64,79.77,79.63,79.75,21054.0,68.9772,69.0897,68.9685,69.0724,21054.0
2021-10-07 14:40:00,79.75,79.75,79.47,79.5,19387.0,69.0724,69.0724,68.8299,68.8559,19387.0
2021-10-07 14:50:00,79.49,79.56,79.43,79.47,24626.0,68.8472,68.9079,68.7953,68.8299,24626.0
2021-10-07 15:00:00,79.45,79.58,79.37,79.58,32606.0,68.8126,68.9252,68.7433,68.9252,32606.0
2021-10-07 15:10:00,79.59,79.85,79.56,79.85,44614.0,68.9338,69.159,68.9079,69.159,44614.0
2021-10-07 15:20:00,79.85,79.89,79.75,79.81,39344.0,69.159,69.1937,69.0724,69.1244,39344.0
2021-10-07 15:30:00,79.78,79.79,79.57,79.65,46073.0,69.0984,69.1071,68.9165,68.9858,46073.0
2021-10-07 15:40:00,79.65,79.65,79.31,79.41,55950.0,68.9858,68.9858,68.6913,68.7779,55950.0
2021-10-07 15:50:00,79.37,79.41,79.15,79.3,188760.0,68.7433,68.7779,68.5528,68.6827,188760.0
2021-10-08 09:30:00,80.01,80.33,79.64,79.97,85267.0,69.2976,69.5748,68.9772,69.263,85267.0
2021-10-08 09:40:00,80.0,80.19,79.73,80.09,31493.0,69.289,69.4535,69.0551,69.3669,31493.0
2021-10-08 09:50:00,80.09,80.48,79.76,80.33,72124.0,69.3669,69.7047,69.0811,69.5748,72124.0
2021-10-08 10:00:00,80.41,80.68,80.33,80.65,64916.0,69.6441,69.8779,69.5748,69.8519,64916.0
2021-10-08 10:10:00,80.69,80.85,80.59,80.6,94407.0,69.8866,70.0251,69.8,69.8086,94407.0
2021-10-08 10:20:00,80.66,80.8,80.53,80.77,38561.0,69.8606,69.9818,69.748,69.9559,38561.0
2021-10-08 10:30:00,80.8,81.19,80.79,81.04,89504.0,69.9818,70.3196,69.9732,70.1897,89504.0
2021-10-08 10:40:00,81.06,81.1,80.65,80.86,69026.0,70.207,70.2417,69.8519,70.0338,69026.0
2021-10-08 10:50:00,80.84,81.16,80.83,80.91,38371.0,70.0165,70.2936,70.0078,70.0771,38371.0
2021-10-08 11:00:00,80.89,81.09,80.88,80.99,55214.0,70.0598,70.233,70.0511,70.1464,55214.0
2021-10-08 11:10:00,80.97,81.01,80.86,80.93,27146.0,70.1291,70.1637,70.0338,70.0944,27146.0
2021-10-08 11:20:00,80.94,81.23,80.91,81.22,30627.0,70.1031,70.3543,70.0771,70.3456,30627.0
2021-10-08 11:30:00,81.23,81.28,81.03,81.16,45837.0,70.3543,70.3976,70.181,70.2936,45837.0
2021-10-08 11:40:00,81.16,81.21,80.91,80.96,39273.0,70.2936,70.3369,70.0771,70.1204,39273.0
2021-10-08 11:50:00,80.97,81.08,80.89,80.9,31904.0,70.1291,70.2244,70.0598,70.0685,31904.0
2021-10-08 12:00:00,80.89,80.97,80.83,80.92,28532.0,70.0598,70.1291,70.0078,70.0858,28532.0
2021-10-08 12:10:00,80.92,80.93,80.62,80.62,48459.0,70.0858,70.0944,69.8259,69.8259,48459.0
2021-10-08 12:20:00,80.59,80.64,80.5,80.57,43415.0,69.8,69.8433,69.722,69.7826,43415.0
2021-10-08 12:30:00,80.58,80.8,80.58,80.79,46308.0,69.7913,69.9818,69.7913,69.9732,46308.0
2021-10-08 12:40:00,80.79,80.94,80.76,80.93,24470.0,69.9732,70.1031,69.9472,70.0944,24470.0
2021-10-08 12:50:00,80.94,81.42,80.94,81.26,78080.0,70.1031,70.5188,70.1031,70.3803,78080.0
2021-10-08 13:00:00,81.27,81.56,81.27,81.48,70392.0,70.3889,70.6401,70.3889,70.5708,70392.0
2021-10-08 13:10:00,81.48,81.61,81.27,81.29,46376.0,70.5708,70.6834,70.3889,70.4062,46376.0
2021-10-08 13:20:00,81.28,81.52,81.28,81.36,31355.0,70.3976,70.6054,70.3976,70.4669,31355.0
2021-10-08 13:30:00,81.37,81.38,81.26,81.27,31717.0,70.4755,70.4842,70.3803,70.3889,31717.0
2021-10-08 13:40:00,81.28,81.34,81.24,81.31,28949.0,70.3976,70.4495,70.3629,70.4236,28949.0
2021-10-08 13:50:00,81.3,81.61,81.27,81.58,36982.0,70.4149,70.6834,70.3889,70.6574,36982.0
2021-10-08 14:00:00,81.57,81.66,81.57,81.65,21202.0,70.6487,70.7267,70.6487,70.718,21202.0
2021-10-08 14:10:00,81.65,81.81,81.63,81.79,42802.0,70.718,70.8566,70.7007,70.8393,42802.0
2021-10-08 14:20:00,81.78,81.83,81.71,81.83,32074.0,70.8306,70.8739,70.77,70.8739,32074.0
2021-10-08 14:30:00,81.82,81.89,81.73,81.89,38426.0,70.8653,70.9259,70.7873,70.9259,38426.0
2021-10-08 14:40:00,81.9,81.92,81.84,81.91,32972.0,70.9346,70.9519,70.8826,70.9432,32972.0
2021-10-08 14:50:00,81.9,82.1,81.89,82.05,64270.0,70.9346,71.1078,70.9259,71.0645,64270.0
2021-10-08 15:00:00,82.06,82.21,82.06,82.17,46019.0,71.0731,71.2031,71.0731,71.1684,46019.0
2021-10-08 15:10:00,82.17,82.39,82.16,82.39,49290.0,71.1684,71.359,71.1598,71.359,49290.0
2021-10-08 15:20:00,82.37,82.53,82.34,82.53,60057.0,71.3416,71.4802,71.3157,71.4802,60057.0
2021-10-08 15:30:00,82.53,82.65,82.34,82.42,93203.0,71.4802,71.5841,71.3157,71.3849,93203.0
2021-10-08 15:40:00,82.42,82.44,82.19,82.27,71307.0,71.3849,71.4023,71.1857,71.255,71307.0
2021-10-08 15:50:00,82.29,82.36,82.09,82.13,294665.0,71.2723,71.333,71.0991,71.1338,294665.0
2021-10-11 09:30:00,82.96,83.73,82.07,83.04,177005.0,71.8526,72.5195,71.0818,71.9219,177005.0
2021-10-11 09:40:00,83.07,83.6,83.03,83.41,63432.0,71.9479,72.407,71.9133,72.2424,63432.0
2021-10-11 09:50:00,83.39,83.61,83.19,83.48,34819.0,72.2251,72.4156,72.0518,72.303,34819.0
2021-10-11 10:00:00,83.52,83.66,83.37,83.58,58778.0,72.3377,72.4589,72.2077,72.3896,58778.0
2021-10-11 10:10:00,83.61,84.16,83.57,84.11,86080.0,72.4156,72.892,72.381,72.8487,86080.0
2021-10-11 10:20:00,84.11,84.4,84.01,84.38,56511.0,72.8487,73.0998,72.7621,73.0825,56511.0
2021-10-11 10:30:00,84.41,84.49,84.24,84.42,53091.0,73.1085,73.1778,72.9613,73.1172,53091.0
2021-10-11 10:40:00,84.41,84.47,83.96,84.26,65031.0,73.1085,73.1605,72.7188,72.9786,65031.0
2021-10-11 10:50:00,84.27,84.51,84.08,84.12,97702.0,72.9872,73.1951,72.8227,72.8573,97702.0
2021-10-11 11:00:00,84.11,84.13,83.71,83.86,80914.0,72.8487,72.866,72.5022,72.6321,80914.0
2021-10-11 11:10:00,83.84,84.0,83.67,83.67,17924.0,72.6148,72.7534,72.4676,72.4676,17924.0
2021-10-11 11:20:00,83.69,83.87,83.65,83.83,29683.0,72.4849,72.6408,72.4503,72.6062,29683.0
2021-10-11 11:30:00,83.82,83.82,83.66,83.76,26576.0,72.5975,72.5975,72.4589,72.5455,26576.0
2021-10-11 11:40:00,83.75,83.9,83.55,83.65,25234.0,72.5369,72.6668,72.3636,72.4503,25234.0
2021-10-11 11:50:00,83.68,83.9,83.64,83.89,35858.0,72.4762,72.6668,72.4416,72.6581,35858.0
2021-10-11 12:00:00,83.87,83.9,83.67,83.7,42055.0,72.6408,72.6668,72.4676,72.4936,42055.0
2021-10-11 12:10:00,83.72,83.72,83.28,83.3,32967.0,72.5109,72.5109,72.1298,72.1471,32967.0
2021-10-11 12:20:00,83.29,83.49,83.29,83.43,19008.0,72.1385,72.3117,72.1385,72.2597,19008.0
2021-10-11 12:30:00,83.44,83.47,83.12,83.17,23683.0,72.2684,72.2944,71.9912,72.0345,23683.0
2021-10-11 12:40:00,83.21,83.27,82.87,82.94,48161.0,72.0692,72.1211,71.7747,71.8353,48161.0
2021-10-11 12:50:00,82.93,82.95,82.65,82.69,40994.0,71.8267,71.844,71.5841,71.6188,40994.0
2021-10-11 13:00:00,82.68,82.68,82.24,82.25,35055.0,71.6101,71.6101,71.229,71.2377,35055.0
2021-10-11 13:10:00,82.24,82.36,82.17,82.3,42669.0,71.229,71.333,71.1684,71.281,42669.0
2021-10-11 13:20:00,82.29,82.29,82.04,82.18,39188.0,71.2723,71.2723,71.0558,71.1771,39188.0
2021-10-11 13:30:00,82.21,82.46,82.21,82.37,24809.0,71.2031,71.4196,71.2031,71.3416,24809.0
2021-10-11 13:40:00,82.36,82.43,82.2,82.29,12542.0,71.333,71.3936,71.1944,71.2723,12542.0
2021-10-11 13:50:00,82.27,82.43,82.24,82.36,31518.0,71.255,71.3936,71.229,71.333,31518.0
2021-10-11 14:00:00,82.4,82.49,82.26,82.41,38153.0,71.3676,71.4456,71.2464,71.3763,38153.0
2021-10-11 14:10:00,82.41,82.54,82.39,82.4,14313.0,71.3763,71.4889,71.359,71.3676,14313.0
2021-10-11 14:20:00,82.42,82.42,82.12,82.2,18910.0,71.3849,71.3849,71.1251,71.1944,18910.0
2021-10-11 14:30:00,82.2,82.32,82.16,82.26,31816.0,71.1944,71.2983,71.1598,71.2464,31816.0
2021-10-11 14:40:00,82.26,82.55,82.18,82.51,30672.0,71.2464,71.4975,71.1771,71.4629,30672.0
2021-10-11 14:50:00,82.5,82.59,82.33,82.59,14686.0,71.4542,71.5322,71.307,71.5322,14686.0
2021-10-11 15:00:00,82.56,82.69,82.51,82.57,16426.0,71.5062,71.6188,71.4629,71.5149,16426.0
2021-10-11 15:10:00,82.55,82.66,82.52,82.62,28843.0,71.4975,71.5928,71.4716,71.5582,28843.0
2021-10-11 15:20:00,82.64,82.77,82.59,82.64,25911.0,71.5755,71.6881,71.5322,71.5755,25911.0
2021-10-11 15:30:00,82.65,82.72,82.38,82.39,32407.0,71.5841,71.6448,71.3503,71.359,32407.0
2021-10-11 15:40:00,82.37,82.37,82.14,82.21,35240.0,71.3416,71.3416,71.1424,71.2031,35240.0
2021-10-11 15:50:00,82.19,82.22,82.01,82.04,125459.0,71.1857,71.2117,71.0298,71.0558,125459.0
2021-10-12 09:30:00,82.0,82.61,81.81,82.06,104915.0,71.0212,71.5495,70.8566,71.0731,104915.0
2021-10-12 09:40:00,81.99,82.87,81.99,82.81,26006.0,71.0125,71.7747,71.0125,71.7227,26006.0
2021-10-12 09:50:00,82.85,83.23,82.79,82.96,22763.0,71.7574,72.0865,71.7054,71.8526,22763.0
2021-10-12 10:00:00,83.04,83.3,82.81,83.06,57958.0,71.9219,72.1471,71.7227,71.9393,57958.0
2021-10-12 10:10:00,83.09,83.18,82.59,82.78,55430.0,71.9652,72.0432,71.5322,71.6967,55430.0
2021-10-12 10:20:00,82.77,82.9,82.4,82.88,35416.0,71.6881,71.8007,71.3676,71.7834,35416.0
2021-10-12 10:30:00,82.9,83.17,82.66,83.09,37822.0,71.8007,72.0345,71.5928,71.9652,37822.0
2021-10-12 10:40:00,83.08,83.25,83.02,83.17,25672.0,71.9566,72.1038,71.9046,72.0345,25672.0
2021-10-12 10:50:00,83.15,83.29,82.89,82.91,29372.0,72.0172,72.1385,71.792,71.8093,29372.0
2021-10-12 11:00:00,83.01,83.1,82.7,82.76,27609.0,71.8959,71.9739,71.6275,71.6794,27609.0
2021-10-12 11:10:00,82.77,82.9,82.57,82.85,51649.0,71.6881,71.8007,71.5149,71.7574,51649.0
2021-10-12 11:20:00,82.9,83.13,82.9,82.98,34120.0,71.8007,71.9999,71.8007,71.87,34120.0
2021-10-12 11:30:00,82.93,83.11,82.89,82.98,18910.0,71.8267,71.9826,71.792,71.87,18910.0
2021-10-12 11:40:00,82.95,83.04,82.86,83.02,10933.0,71.844,71.9219,71.766,71.9046,10933.0
2021-10-12 11:50:00,83.02,83.29,83.02,83.22,32616.0,71.9046,72.1385,71.9046,72.0778,32616.0
2021-10-12 12:00:00,83.25,83.28,83.15,83.26,21769.0,72.1038,72.1298,72.0172,72.1125,21769.0
2021-10-12 12:10:00,83.27,83.34,83.11,83.11,20669.0,72.1211,72.1818,71.9826,71.9826,20669.0
2021-10-12 12:20:00,83.09,83.21,83.06,83.09,22166.0,71.9652,72.0692,71.9393,71.9652,22166.0
2021-10-12 12:30:00,83.09,83.16,82.64,82.66,20574.0,71.9652,72.0259,71.5755,71.5928,20574.0
2021-10-12 12:40:00,82.67,82.68,82.15,82.15,34364.0,71.6015,71.6101,71.1511,71.1511,34364.0
2021-10-12 12:50:00,82.11,82.33,82.1,82.24,16819.0,71.1164,71.307,71.1078,71.229,16819.0
2021-10-12 13:00:00,82.27,82.29,82.12,82.27,24893.0,71.255,71.2723,71.1251,71.255,24893.0
2021-10-12 13:10:00,82.26,82.37,82.25,82.35,19793.0,71.2464,71.3416,71.2377,71.3243,19793.0
2021-10-12 13:20:00,82.35,82.39,82.28,82.34,10252.0,71.3243,71.359,71.2637,71.3157,10252.0
2021-10-12 13:30:00,82.33,82.51,82.3,82.5,11232.0,71.307,71.4629,71.281,71.4542,11232.0
2021-10-12 13:40:00,82.47,82.55,82.39,82.41,17210.0,71.4282,71.4975,71.359,71.3763,17210.0
2021-10-12 13:50:00,82.44,82.48,82.29,82.34,13779.0,71.4023,71.4369,71.2723,71.3157,13779.0
2021-10-12 14:00:00,82.33,82.61,82.33,82.53,20678.0,71.307,71.5495,71.307,71.4802,20678.0
2021-10-12 14:10:00,82.53,82.93,82.48,82.92,26404.0,71.4802,71.8267,71.4369,71.818,26404.0
2021-10-12 14:20:00,82.93,83.17,82.89,83.09,36214.0,71.8267,72.0345,71.792,71.9652,36214.0
2021-10-12 14:30:00,83.09,83.27,82.98,83.18,22027.0,71.9652,72.1211,71.87,72.0432,22027.0
2021-10-12 14:40:00,83.2,83.27,83.08,83.24,40078.0,72.0605,72.1211,71.9566,72.0952,40078.0
2021-10-12 14:50:00,83.27,83.29,82.96,82.96,33402.0,72.1211,72.1385,71.8526,71.8526,33402.0
2021-10-12 15:00:00,82.99,83.01,82.83,82.88,19578.0,71.8786,71.8959,71.74,71.7834,19578.0
2021-10-12 15:10:00,82.88,83.09,82.75,82.86,18416.0,71.7834,71.9652,71.6708,71.766,18416.0
2021-10-12 15:20:00,82.89,82.89,82.72,82.79,24509.0,71.792,71.792,71.6448,71.7054,24509.0
2021-10-12 15:30:00,82.75,82.87,82.68,82.78,38203.0,71.6708,71.7747,71.6101,71.6967,38203.0
2021-10-12 15:40:00,82.77,82.78,82.45,82.61,60646.0,71.6881,71.6967,71.4109,71.5495,60646.0
2021-10-12 15:50:00,82.58,82.71,82.44,82.62,131689.0,71.5235,71.6361,71.4023,71.5582,131689.0
2021-10-13 09:30:00,81.8,82.39,81.69,82.33,66686.0,70.848,71.359,70.7527,71.307,66686.0
2021-10-13 09:40:00,82.34,82.38,81.69,81.7,54190.0,71.3157,71.3503,70.7527,70.7613,54190.0
2021-10-13 09:50:00,81.69,81.7,81.27,81.43,65521.0,70.7527,70.7613,70.3889,70.5275,65521.0
2021-10-13 10:00:00,81.43,81.47,81.03,81.04,39728.0,70.5275,70.5621,70.181,70.1897,39728.0
2021-10-13 10:10:00,81.0,81.11,80.56,81.06,64438.0,70.1551,70.2503,69.774,70.207,64438.0
2021-10-13 10:20:00,81.06,81.38,80.98,81.14,43391.0,70.207,70.4842,70.1377,70.2763,43391.0
2021-10-13 10:30:00,81.1,81.31,80.97,81.02,89552.0,70.2417,70.4236,70.1291,70.1724,89552.0
2021-10-13 10:40:00,80.97,81.46,80.96,81.3,39881.0,70.1291,70.5535,70.1204,70.4149,39881.0
2021-10-13 10:50:00,81.31,81.48,81.11,81.46,24115.0,70.4236,70.5708,70.2503,70.5535,24115.0
2021-10-13 11:00:00,81.44,81.7,81.4,81.58,51439.0,70.5362,70.7613,70.5015,70.6574,51439.0
2021-10-13 11:10:00,81.57,81.63,81.42,81.42,21569.0,70.6487,70.7007,70.5188,70.5188,21569.0
2021-10-13 11:20:00,81.43,81.65,81.38,81.61,22213.0,70.5275,70.718,70.4842,70.6834,22213.0
2021-10-13 11:30:00,81.61,81.61,81.1,81.2,100510.0,70.6834,70.6834,70.2417,70.3283,100510.0
2021-10-13 11:40:00,81.22,81.57,81.17,81.49,52992.0,70.3456,70.6487,70.3023,70.5795,52992.0
2021-10-13 11:50:00,81.47,81.51,81.2,81.29,28889.0,70.5621,70.5968,70.3283,70.4062,28889.0
2021-10-13 12:00:00,81.32,81.38,81.24,81.31,30312.0,70.4322,70.4842,70.3629,70.4236,30312.0
2021-10-13 12:10:00,81.31,81.55,81.25,81.44,86557.0,70.4236,70.6314,70.3716,70.5362,86557.0
2021-10-13 12:20:00,81.44,81.55,81.37,81.51,22886.0,70.5362,70.6314,70.4755,70.5968,22886.0
2021-10-13 12:30:00,81.49,81.73,81.49,81.73,12931.0,70.5795,70.7873,70.5795,70.7873,12931.0
2021-10-13 12:40:00,81.7,81.96,81.7,81.82,24644.0,70.7613,70.9865,70.7613,70.8653,24644.0
2021-10-13 12:50:00,81.82,81.83,81.6,81.8,30588.0,70.8653,70.8739,70.6747,70.848,30588.0
2021-10-13 13:00:00,81.83,81.88,81.7,81.73,20016.0,70.8739,70.9172,70.7613,70.7873,20016.0
2021-10-13 13:10:00,81.71,81.79,81.64,81.72,29652.0,70.77,70.8393,70.7094,70.7787,29652.0
2021-10-13 13:20:00,81.72,81.85,81.55,81.81,41173.0,70.7787,70.8913,70.6314,70.8566,41173.0
2021-10-13 13:30:00,81.8,81.9,81.78,81.84,15896.0,70.848,70.9346,70.8306,70.8826,15896.0
2021-10-13 13:40:00,81.84,81.86,81.63,81.73,33136.0,70.8826,70.8999,70.7007,70.7873,33136.0
2021-10-13 13:50:00,81.72,81.76,81.53,81.54,13647.0,70.7787,70.8133,70.6141,70.6228,13647.0
2021-10-13 14:00:00,81.57,81.87,81.33,81.5,48311.0,70.6487,70.9086,70.4409,70.5881,48311.0
2021-10-13 14:10:00,81.47,81.86,81.39,81.79,30004.0,70.5621,70.8999,70.4928,70.8393,30004.0
2021-10-13 14:20:00,81.81,81.87,81.72,81.74,22965.0,70.8566,70.9086,70.7787,70.796,22965.0
2021-10-13 14:30:00,81.76,81.84,81.66,81.8,21420.0,70.8133,70.8826,70.7267,70.848,21420.0
2021-10-13 14:40:00,81.77,81.89,81.6,81.63,27826.0,70.822,70.9259,70.6747,70.7007,27826.0
2021-10-13 14:50:00,81.64,81.65,81.55,81.6,18126.0,70.7094,70.718,70.6314,70.6747,18126.0
2021-10-13 15:00:00,81.6,81.98,81.6,81.98,41466.0,70.6747,71.0039,70.6747,71.0039,41466.0
2021-10-13 15:10:00,81.97,82.16,81.89,82.16,38304.0,70.9952,71.1598,70.9259,71.1598,38304.0
2021-10-13 15:20:00,82.15,82.18,81.82,81.87,32140.0,71.1511,71.1771,70.8653,70.9086,32140.0
2021-10-13 15:30:00,81.87,81.97,81.77,81.95,41045.0,70.9086,70.9952,70.822,70.9779,41045.0
2021-10-13 15:40:00,81.96,82.0,81.84,81.93,48872.0,70.9865,71.0212,70.8826,70.9605,48872.0
2021-10-13 15:50:00,81.93,81.99,81.8,81.86,221001.0,70.9605,71.0125,70.848,70.8999,221001.0
2021-10-14 09:30:00,83.1,83.53,82.61,82.61,63247.0,71.9739,72.3463,71.5495,71.5495,63247.0
2021-10-14 09:40:00,82.55,83.15,82.5,82.79,32279.0,71.4975,72.0172,71.4542,71.7054,32279.0
2021-10-14 09:50:00,82.73,82.83,82.54,82.78,15856.0,71.6534,71.74,71.4889,71.6967,15856.0
2021-10-14 10:00:00,82.82,82.98,82.48,82.55,22783.0,71.7314,71.87,71.4369,71.4975,22783.0
2021-10-14 10:10:00,82.54,82.69,82.48,82.68,20807.0,71.4889,71.6188,71.4369,71.6101,20807.0
2021-10-14 10:20:00,82.71,82.87,82.51,82.53,43356.0,71.6361,71.7747,71.4629,71.4802,43356.0
2021-10-14 10:30:00,82.51,82.72,82.3,82.5,28909.0,71.4629,71.6448,71.281,71.4542,28909.0
2021-10-14 10:40:00,82.52,82.61,82.49,82.58,19755.0,71.4716,71.5495,71.4456,71.5235,19755.0
2021-10-14 10:50:00,82.57,82.73,82.57,82.59,13077.0,71.5149,71.6534,71.5149,71.5322,13077.0
2021-10-14 11:00:00,82.58,82.58,81.88,82.06,25390.0,71.5235,71.5235,70.9172,71.0731,25390.0
2021-10-14 11:10:00,82.01,82.34,82.01,82.24,22793.0,71.0298,71.3157,71.0298,71.229,22793.0
2021-10-14 11:20:00,82.22,82.29,82.1,82.18,16986.0,71.2117,71.2723,71.1078,71.1771,16986.0
2021-10-14 11:30:00,82.19,82.34,82.11,82.31,18052.0,71.1857,71.3157,71.1164,71.2897,18052.0
2021-10-14 11:40:00,82.33,82.48,82.31,82.4,22130.0,71.307,71.4369,71.2897,71.3676,22130.0
2021-10-14 11:50:00,82.44,82.47,82.27,82.37,17595.0,71.4023,71.4282,71.255,71.3416,17595.0
2021-10-14 12:00:00,82.37,82.42,82.11,82.11,26543.0,71.3416,71.3849,71.1164,71.1164,26543.0
2021-10-14 12:10:00,82.11,82.31,82.07,82.22,25728.0,71.1164,71.2897,71.0818,71.2117,25728.0
2021-10-14 12:20:00,82.21,82.24,82.12,82.14,22939.0,71.2031,71.229,71.1251,71.1424,22939.0
2021-10-14 12:30:00,82.13,82.2,82.0,82.06,46053.0,71.1338,71.1944,71.0212,71.0731,46053.0
2021-10-14 12:40:00,82.06,82.12,81.9,81.95,46251.0,71.0731,71.1251,70.9346,70.9779,46251.0
2021-10-14 12:50:00,81.97,82.07,81.95,82.05,23433.0,70.9952,71.0818,70.9779,71.0645,23433.0
2021-10-14 13:00:00,82.07,82.15,81.94,81.94,16793.0,71.0818,71.1511,70.9692,70.9692,16793.0
2021-10-14 13:10:00,81.93,82.05,81.9,82.05,24311.0,70.9605,71.0645,70.9346,71.0645,24311.0
2021-10-14 13:20:00,82.05,82.19,82.03,82.18,30734.0,71.0645,71.1857,71.0472,71.1771,30734.0
2021-10-14 13:30:00,82.2,82.29,82.12,82.14,23973.0,71.1944,71.2723,71.1251,71.1424,23973.0
2021-10-14 13:40:00,82.17,82.34,82.17,82.31,14357.0,71.1684,71.3157,71.1684,71.2897,14357.0
2021-10-14 13:50:00,82.3,82.31,82.15,82.19,25225.0,71.281,71.2897,71.1511,71.1857,25225.0
2021-10-14 14:00:00,82.17,82.19,81.95,82.0,25069.0,71.1684,71.1857,70.9779,71.0212,25069.0
2021-10-14 14:10:00,82.0,82.05,81.93,81.99,21474.0,71.0212,71.0645,70.9605,71.0125,21474.0
2021-10-14 14:20:00,81.97,82.02,81.9,81.92,27226.0,70.9952,71.0385,70.9346,70.9519,27226.0
2021-10-14 14:30:00,81.93,82.06,81.92,82.01,48881.0,70.9605,71.0731,70.9519,71.0298,48881.0
2021-10-14 14:40:00,82.02,82.09,81.95,82.03,29079.0,71.0385,71.0991,70.9779,71.0472,29079.0
2021-10-14 14:50:00,82.03,82.09,81.96,81.99,40594.0,71.0472,71.0991,70.9865,71.0125,40594.0
2021-10-14 15:00:00,82.0,82.04,81.94,81.95,29814.0,71.0212,71.0558,70.9692,70.9779,29814.0
2021-10-14 15:10:00,81.95,81.97,81.82,81.91,48008.0,70.9779,70.9952,70.8653,70.9432,48008.0
2021-10-14 15:20:00,81.9,81.9,81.73,81.77,48752.0,70.9346,70.9346,70.7873,70.822,48752.0
2021-10-14 15:30:00,81.77,81.98,81.76,81.97,43462.0,70.822,71.0039,70.8133,70.9952,43462.0
2021-10-14 15:40:00,81.98,82.16,81.93,82.12,72395.0,71.0039,71.1598,70.9605,71.1251,72395.0
2021-10-14 15:50:00,82.1,82.27,82.06,82.18,156753.0,71.1078,71.255,71.0731,71.1771,156753.0
2021-10-15 09:30:00,82.65,83.35,82.65,82.94,107978.0,71.5841,72.1904,71.5841,71.8353,107978.0
2021-10-15 09:40:00,83.04,83.18,82.85,82.85,23594.0,71.9219,72.0432,71.7574,71.7574,23594.0
2021-10-15 09:50:00,82.78,82.87,82.37,82.69,45620.0,71.6967,71.7747,71.3416,71.6188,45620.0
2021-10-15 10:00:00,82.7,82.85,82.55,82.73,37912.0,71.6275,71.7574,71.4975,71.6534,37912.0
2021-10-15 10:10:00,82.73,82.84,82.28,82.37,33669.0,71.6534,71.7487,71.2637,71.3416,33669.0
2021-10-15 10:20:00,82.39,82.42,81.89,81.89,40773.0,71.359,71.3849,70.9259,70.9259,40773.0
2021-10-15 10:30:00,81.93,82.03,81.73,81.83,77174.0,70.9605,71.0472,70.7873,70.8739,77174.0
2021-10-15 10:40:00,81.85,82.04,81.84,81.92,40352.0,70.8913,71.0558,70.8826,70.9519,40352.0
2021-10-15 10:50:00,81.94,81.94,81.54,81.55,26576.0,70.9692,70.9692,70.6228,70.6314,26576.0
2021-10-15 11:00:00,81.56,81.75,81.45,81.74,29460.0,70.6401,70.8046,70.5448,70.796,29460.0
2021-10-15 11:10:00,81.74,81.76,81.62,81.74,17404.0,70.796,70.8133,70.6921,70.796,17404.0
2021-10-15 11:20:00,81.75,81.81,81.67,81.7,16823.0,70.8046,70.8566,70.7354,70.7613,16823.0
2021-10-15 11:30:00,81.71,81.76,81.63,81.69,19529.0,70.77,70.8133,70.7007,70.7527,19529.0
2021-10-15 11:40:00,81.71,81.91,81.71,81.8,18416.0,70.77,70.9432,70.77,70.848,18416.0
2021-10-15 11:50:00,81.82,81.9,81.7,81.86,12776.0,70.8653,70.9346,70.7613,70.8999,12776.0
2021-10-15 12:00:00,81.86,81.88,81.78,81.82,10955.0,70.8999,70.9172,70.8306,70.8653,10955.0
2021-10-15 12:10:00,81.83,81.87,81.75,81.83,9346.0,70.8739,70.9086,70.8046,70.8739,9346.0
2021-10-15 12:20:00,81.84,81.84,81.57,81.64,17565.0,70.8826,70.8826,70.6487,70.7094,17565.0
2021-10-15 12:30:00,81.64,81.65,81.46,81.58,21578.0,70.7094,70.718,70.5535,70.6574,21578.0
2021-10-15 12:40:00,81.55,81.67,81.54,81.62,7138.0,70.6314,70.7354,70.6228,70.6921,7138.0
2021-10-15 12:50:00,81.59,81.64,81.57,81.58,10655.0,70.6661,70.7094,70.6487,70.6574,10655.0
2021-10-15 13:00:00,81.58,81.61,81.53,81.6,13045.0,70.6574,70.6834,70.6141,70.6747,13045.0
2021-10-15 13:10:00,81.61,81.69,81.54,81.55,35434.0,70.6834,70.7527,70.6228,70.6314,35434.0
2021-10-15 13:20:00,81.54,81.59,81.44,81.55,24225.0,70.6228,70.6661,70.5362,70.6314,24225.0
2021-10-15 13:30:00,81.52,81.57,81.42,81.49,12653.0,70.6054,70.6487,70.5188,70.5795,12653.0
2021-10-15 13:40:00,81.49,81.72,81.48,81.72,16839.0,70.5795,70.7787,70.5708,70.7787,16839.0
2021-10-15 13:50:00,81.71,81.74,81.61,81.66,14516.0,70.77,70.796,70.6834,70.7267,14516.0
2021-10-15 14:00:00,81.69,81.75,81.63,81.74,24415.0,70.7527,70.8046,70.7007,70.796,24415.0
2021-10-15 14:10:00,81.75,81.85,81.71,81.84,24291.0,70.8046,70.8913,70.77,70.8826,24291.0
2021-10-15 14:20:00,81.81,81.88,81.76,81.77,22608.0,70.8566,70.9172,70.8133,70.822,22608.0
2021-10-15 14:30:00,81.76,81.78,81.63,81.73,32860.0,70.8133,70.8306,70.7007,70.7873,32860.0
2021-10-15 14:40:00,81.7,81.7,81.57,81.65,17440.0,70.7613,70.7613,70.6487,70.718,17440.0
2021-10-15 14:50:00,81.65,81.65,81.57,81.61,12055.0,70.718,70.718,70.6487,70.6834,12055.0
2021-10-15 15:00:00,81.62,81.64,81.45,81.45,25391.0,70.6921,70.7094,70.5448,70.5448,25391.0
2021-10-15 15:10:00,81.47,81.51,81.36,81.36,16463.0,70.5621,70.5968,70.4669,70.4669,16463.0
2021-10-15 15:20:00,81.36,81.47,81.27,81.38,28300.0,70.4669,70.5621,70.3889,70.4842,28300.0
2021-10-15 15:30:00,81.36,81.4,81.21,81.34,42952.0,70.4669,70.5015,70.3369,70.4495,42952.0
2021-10-15 15:40:00,81.35,81.46,81.26,81.41,90983.0,70.4582,70.5535,70.3803,70.5102,90983.0
2021-10-15 15:50:00,81.4,81.46,81.19,81.22,192906.0,70.5015,70.5535,70.3196,70.3456,192906.0
2021-10-18 09:30:00,81.67,82.3,81.62,82.3,67225.0,70.7354,71.281,70.6921,71.281,67225.0
2021-10-18 09:40:00,82.26,82.3,81.9,82.19,30596.0,71.2464,71.281,70.9346,71.1857,30596.0
2021-10-18 09:50:00,82.16,82.46,82.15,82.41,25738.0,71.1598,71.4196,71.1511,71.3763,25738.0
2021-10-18 10:00:00,82.39,82.64,81.9,82.04,25406.0,71.359,71.5755,70.9346,71.0558,25406.0
2021-10-18 10:10:00,82.09,82.23,81.96,82.13,20013.0,71.0991,71.2204,70.9865,71.1338,20013.0
2021-10-18 10:20:00,82.1,82.19,81.97,82.0,41077.0,71.1078,71.1857,70.9952,71.0212,41077.0
2021-10-18 10:30:00,81.96,82.01,81.66,81.98,23013.0,70.9865,71.0298,70.7267,71.0039,23013.0
2021-10-18 10:40:00,81.98,82.02,81.5,81.62,24323.0,71.0039,71.0385,70.5881,70.6921,24323.0
2021-10-18 10:50:00,81.58,81.58,81.32,81.42,33269.0,70.6574,70.6574,70.4322,70.5188,33269.0
2021-10-18 11:00:00,81.43,81.44,81.16,81.2,39775.0,70.5275,70.5362,70.2936,70.3283,39775.0
2021-10-18 11:10:00,81.2,81.44,81.1,81.43,35847.0,70.3283,70.5362,70.2417,70.5275,35847.0
2021-10-18 11:20:00,81.41,81.44,81.09,81.11,36503.0,70.5102,70.5362,70.233,70.2503,36503.0
2021-10-18 11:30:00,81.13,81.26,81.08,81.23,37677.0,70.2677,70.3803,70.2244,70.3543,37677.0
2021-10-18 11:40:00,81.23,81.31,81.16,81.3,40704.0,70.3543,70.4236,70.2936,70.4149,40704.0
2021-10-18 11:50:00,81.32,81.35,81.15,81.24,29173.0,70.4322,70.4582,70.285,70.3629,29173.0
2021-10-18 12:00:00,81.26,81.27,81.04,81.09,23962.0,70.3803,70.3889,70.1897,70.233,23962.0
2021-10-18 12:10:00,81.11,81.31,81.1,81.3,23327.0,70.2503,70.4236,70.2417,70.4149,23327.0
2021-10-18 12:20:00,81.3,81.39,81.28,81.28,18844.0,70.4149,70.4928,70.3976,70.3976,18844.0
2021-10-18 12:30:00,81.31,81.39,81.26,81.33,21874.0,70.4236,70.4928,70.3803,70.4409,21874.0
2021-10-18 12:40:00,81.28,81.39,81.14,81.21,19445.0,70.3976,70.4928,70.2763,70.3369,19445.0
2021-10-18 12:50:00,81.2,81.21,81.0,81.01,22186.0,70.3283,70.3369,70.1551,70.1637,22186.0
2021-10-18 13:00:00,81.02,81.17,80.99,81.15,45294.0,70.1724,70.3023,70.1464,70.285,45294.0
2021-10-18 13:10:00,81.14,81.27,81.1,81.26,21268.0,70.2763,70.3889,70.2417,70.3803,21268.0
2021-10-18 13:20:00,81.27,81.37,81.11,81.16,19499.0,70.3889,70.4755,70.2503,70.2936,19499.0
2021-10-18 13:30:00,81.15,81.19,80.95,80.96,22880.0,70.285,70.3196,70.1118,70.1204,22880.0
2021-10-18 13:40:00,80.96,80.99,80.83,80.88,22978.0,70.1204,70.1464,70.0078,70.0511,22978.0
2021-10-18 13:50:00,80.9,80.99,80.77,80.9,41410.0,70.0685,70.1464,69.9559,70.0685,41410.0
2021-10-18 14:00:00,80.91,80.91,80.71,80.73,40643.0,70.0771,70.0771,69.9039,69.9212,40643.0
2021-10-18 14:10:00,80.74,80.96,80.62,80.9,52016.0,69.9299,70.1204,69.8259,70.0685,52016.0
2021-10-18 14:20:00,80.9,80.94,80.76,80.83,22785.0,70.0685,70.1031,69.9472,70.0078,22785.0
2021-10-18 14:30:00,80.83,80.83,80.59,80.62,27779.0,70.0078,70.0078,69.8,69.8259,27779.0
2021-10-18 14:40:00,80.65,80.69,80.48,80.52,37619.0,69.8519,69.8866,69.7047,69.7393,37619.0
2021-10-18 14:50:00,80.51,80.69,80.5,80.69,44518.0,69.7307,69.8866,69.722,69.8866,44518.0
2021-10-18 15:00:00,80.7,80.81,80.48,80.5,31218.0,69.8952,69.9905,69.7047,69.722,31218.0
2021-10-18 15:10:00,80.48,80.62,80.42,80.56,27011.0,69.7047,69.8259,69.6527,69.774,27011.0
2021-10-18 15:20:00,80.55,80.59,80.4,80.42,28709.0,69.7653,69.8,69.6354,69.6527,28709.0
2021-10-18 15:30:00,80.42,80.69,80.42,80.69,60592.0,69.6527,69.8866,69.6527,69.8866,60592.0
2021-10-18 15:40:00,80.68,80.8,80.66,80.8,73755.0,69.8779,69.9818,69.8606,69.9818,73755.0
2021-10-18 15:50:00,80.81,80.91,80.73,80.88,203354.0,69.9905,70.0771,69.9212,70.0511,203354.0
2021-10-19 09:30:00,81.4,81.63,81.06,81.5,51387.0,70.5015,70.7007,70.207,70.5881,51387.0
2021-10-19 09:40:00,81.41,81.83,81.39,81.52,28325.0,70.5102,70.8739,70.4928,70.6054,28325.0
2021-10-19 09:50:00,81.46,81.79,81.46,81.47,32877.0,70.5535,70.8393,70.5535,70.5621,32877.0
2021-10-19 10:00:00,81.58,82.33,81.58,82.05,25000.0,70.6574,71.307,70.6574,71.0645,25000.0
2021-10-19 10:10:00,82.04,82.15,81.78,82.02,27130.0,71.0558,71.1511,70.8306,71.0385,27130.0
2021-10-19 10:20:00,81.99,82.0,81.78,81.8,26704.0,71.0125,71.0212,70.8306,70.848,26704.0
2021-10-19 10:30:00,81.8,81.89,81.65,81.67,17681.0,70.848,70.9259,70.718,70.7354,17681.0
2021-10-19 10:40:00,81.66,81.92,81.65,81.73,19531.0,70.7267,70.9519,70.718,70.7873,19531.0
2021-10-19 10:50:00,81.74,81.88,81.67,81.73,21901.0,70.796,70.9172,70.7354,70.7873,21901.0
2021-10-19 11:00:00,81.73,81.86,81.66,81.71,16234.0,70.7873,70.8999,70.7267,70.77,16234.0
2021-10-19 11:10:00,81.7,81.9,81.69,81.81,15495.0,70.7613,70.9346,70.7527,70.8566,15495.0
2021-10-19 11:20:00,81.81,81.89,81.76,81.88,18297.0,70.8566,70.9259,70.8133,70.9172,18297.0
2021-10-19 11:30:00,81.86,82.07,81.83,81.99,19588.0,70.8999,71.0818,70.8739,71.0125,19588.0
2021-10-19 11:40:00,81.99,82.11,81.86,82.11,15756.0,71.0125,71.1164,70.8999,71.1164,15756.0
2021-10-19 11:50:00,82.13,82.21,82.06,82.2,14856.0,71.1338,71.2031,71.0731,71.1944,14856.0
2021-10-19 12:00:00,82.18,82.25,82.13,82.21,15319.0,71.1771,71.2377,71.1338,71.2031,15319.0
2021-10-19 12:10:00,82.24,82.45,82.21,82.43,32090.0,71.229,71.4109,71.2031,71.3936,32090.0
2021-10-19 12:20:00,82.42,82.45,82.3,82.39,21341.0,71.3849,71.4109,71.281,71.359,21341.0
2021-10-19 12:30:00,82.37,82.48,82.35,82.46,33992.0,71.3416,71.4369,71.3243,71.4196,33992.0
2021-10-19 12:40:00,82.43,82.58,82.41,82.55,27670.0,71.3936,71.5235,71.3763,71.4975,27670.0
2021-10-19 12:50:00,82.54,82.61,82.48,82.61,43338.0,71.4889,71.5495,71.4369,71.5495,43338.0
2021-10-19 13:00:00,82.59,82.66,82.39,82.49,36941.0,71.5322,71.5928,71.359,71.4456,36941.0
2021-10-19 13:10:00,82.47,82.55,82.42,82.42,24031.0,71.4282,71.4975,71.3849,71.3849,24031.0
2021-10-19 13:20:00,82.42,82.45,82.28,82.37,24601.0,71.3849,71.4109,71.2637,71.3416,24601.0
2021-10-19 13:30:00,82.33,82.37,82.26,82.29,24882.0,71.307,71.3416,71.2464,71.2723,24882.0
2021-10-19 13:40:00,82.29,82.3,82.2,82.22,36877.0,71.2723,71.281,71.1944,71.2117,36877.0
2021-10-19 13:50:00,82.22,82.27,82.15,82.17,32408.0,71.2117,71.255,71.1511,71.1684,32408.0
2021-10-19 14:00:00,82.14,82.16,81.97,82.02,28671.0,71.1424,71.1598,70.9952,71.0385,28671.0
2021-10-19 14:10:00,82.03,82.1,82.02,82.06,20581.0,71.0472,71.1078,71.0385,71.0731,20581.0
2021-10-19 14:20:00,82.06,82.06,81.77,81.85,54259.0,71.0731,71.0731,70.822,70.8913,54259.0
2021-10-19 14:30:00,81.85,81.85,81.64,81.74,29430.0,70.8913,70.8913,70.7094,70.796,29430.0
2021-10-19 14:40:00,81.75,82.07,81.71,82.07,34443.0,70.8046,71.0818,70.77,71.0818,34443.0
2021-10-19 14:50:00,82.09,82.34,82.06,82.29,82589.0,71.0991,71.3157,71.0731,71.2723,82589.0
2021-10-19 15:00:00,82.26,82.4,82.23,82.36,30034.0,71.2464,71.3676,71.2204,71.333,30034.0
2021-10-19 15:10:00,82.39,82.64,82.27,82.64,46932.0,71.359,71.5755,71.255,71.5755,46932.0
2021-10-19 15:20:00,82.62,82.82,82.61,82.82,54547.0,71.5582,71.7314,71.5495,71.7314,54547.0
2021-10-19 15:30:00,82.82,82.87,82.64,82.87,76089.0,71.7314,71.7747,71.5755,71.7747,76089.0
2021-10-19 15:40:00,82.86,82.89,82.74,82.74,72572.0,71.766,71.792,71.6621,71.6621,72572.0
2021-10-19 15:50:00,82.74,82.89,82.7,82.82,216081.0,71.6621,71.792,71.6275,71.7314,216081.0
2021-10-20 09:30:00,82.34,82.75,81.88,82.24,114432.0,71.3157,71.6708,70.9172,71.229,114432.0
2021-10-20 09:40:00,82.27,82.45,82.09,82.24,41576.0,71.255,71.4109,71.0991,71.229,41576.0
2021-10-20 09:50:00,82.23,82.38,82.08,82.26,27906.0,71.2204,71.3503,71.0905,71.2464,27906.0
2021-10-20 10:00:00,82.24,82.39,82.18,82.39,18465.0,71.229,71.359,71.1771,71.359,18465.0
2021-10-20 10:10:00,82.37,82.47,82.35,82.45,25277.0,71.3416,71.4282,71.3243,71.4109,25277.0
2021-10-20 10:20:00,82.44,82.76,82.37,82.7,39449.0,71.4023,71.6794,71.3416,71.6275,39449.0
2021-10-20 10:30:00,82.68,83.08,82.68,83.06,34545.0,71.6101,71.9566,71.6101,71.9393,34545.0
2021-10-20 10:40:00,83.07,83.27,83.06,83.24,25431.0,71.9479,72.1211,71.9393,72.0952,25431.0
2021-10-20 10:50:00,83.27,83.29,82.98,83.0,29891.0,72.1211,72.1385,71.87,71.8873,29891.0
2021-10-20 11:00:00,83.0,83.19,82.99,83.12,24453.0,71.8873,72.0518,71.8786,71.9912,24453.0
2021-10-20 11:10:00,83.13,83.15,82.85,82.99,47883.0,71.9999,72.0172,71.7574,71.8786,47883.0
2021-10-20 11:20:00,82.96,82.98,82.66,82.77,19396.0,71.8526,71.87,71.5928,71.6881,19396.0
2021-10-20 11:30:00,82.81,82.94,82.73,82.74,20467.0,71.7227,71.8353,71.6534,71.6621,20467.0
2021-10-20 11:40:00,82.76,82.79,82.66,82.73,17213.0,71.6794,71.7054,71.5928,71.6534,17213.0
2021-10-20 11:50:00,82.73,82.93,82.72,82.91,30115.0,71.6534,71.8267,71.6448,71.8093,30115.0
2021-10-20 12:00:00,82.91,82.99,82.9,82.97,20818.0,71.8093,71.8786,71.8007,71.8613,20818.0
2021-10-20 12:10:00,82.98,83.05,82.92,82.96,21453.0,71.87,71.9306,71.818,71.8526,21453.0
2021-10-20 12:20:00,82.95,83.04,82.91,83.01,17446.0,71.844,71.9219,71.8093,71.8959,17446.0
2021-10-20 12:30:00,83.04,83.1,82.91,82.93,14294.0,71.9219,71.9739,71.8093,71.8267,14294.0
2021-10-20 12:40:00,82.93,82.96,82.86,82.86,17229.0,71.8267,71.8526,71.766,71.766,17229.0
2021-10-20 12:50:00,82.86,82.89,82.8,82.81,19871.0,71.766,71.792,71.7141,71.7227,19871.0
2021-10-20 13:00:00,82.8,82.8,82.5,82.5,26188.0,71.7141,71.7141,71.4542,71.4542,26188.0
2021-10-20 13:10:00,82.5,82.69,82.5,82.58,26690.0,71.4542,71.6188,71.4542,71.5235,26690.0
2021-10-20 13:20:00,82.57,82.7,82.46,82.64,20767.0,71.5149,71.6275,71.4196,71.5755,20767.0
2021-10-20 13:30:00,82.64,82.68,82.58,82.59,27399.0,71.5755,71.6101,71.5235,71.5322,27399.0
2021-10-20 13:40:00,82.59,82.6,82.5,82.53,18187.0,71.5322,71.5408,71.4542,71.4802,18187.0
2021-10-20 13:50:00,82.55,82.71,82.51,82.71,13857.0,71.4975,71.6361,71.4629,71.6361,13857.0
2021-10-20 14:00:00,82.68,82.83,82.67,82.83,19733.0,71.6101,71.74,71.6015,71.74,19733.0
2021-10-20 14:10:00,82.84,82.86,82.77,82.8,13988.0,71.7487,71.766,71.6881,71.7141,13988.0
2021-10-20 14:20:00,82.82,82.86,82.79,82.85,13010.0,71.7314,71.766,71.7054,71.7574,13010.0
2021-10-20 14:30:00,82.84,82.87,82.78,82.82,14502.0,71.7487,71.7747,71.6967,71.7314,14502.0
2021-10-20 14:40:00,82.82,82.88,82.78,82.85,13594.0,71.7314,71.7834,71.6967,71.7574,13594.0
2021-10-20 14:50:00,82.85,82.92,82.82,82.85,12140.0,71.7574,71.818,71.7314,71.7574,12140.0
2021-10-20 15:00:00,82.85,82.97,82.84,82.95,12631.0,71.7574,71.8613,71.7487,71.844,12631.0
2021-10-20 15:10:00,82.92,82.93,82.84,82.92,13684.0,71.818,71.8267,71.7487,71.818,13684.0
2021-10-20 15:20:00,82.89,83.1,82.82,83.05,24265.0,71.792,71.9739,71.7314,71.9306,24265.0
2021-10-20 15:30:00,83.03,83.22,83.02,83.06,35237.0,71.9133,72.0778,71.9046,71.9393,35237.0
2021-10-20 15:40:00,83.08,83.18,83.07,83.16,38252.0,71.9566,72.0432,71.9479,72.0259,38252.0
2021-10-20 15:50:00,83.16,83.33,83.07,83.32,151152.0,72.0259,72.1731,71.9479,72.1644,151152.0
2021-10-21 09:30:00,82.68,83.67,82.6,83.55,44871.0,71.6101,72.4676,71.5408,72.3636,44871.0
2021-10-21 09:40:00,83.51,83.99,83.35,83.93,28063.0,72.329,72.7447,72.1904,72.6928,28063.0
2021-10-21 09:50:00,83.92,83.99,83.35,83.61,23508.0,72.6841,72.7447,72.1904,72.4156,23508.0
2021-10-21 10:00:00,83.61,83.75,83.36,83.71,23689.0,72.4156,72.5369,72.1991,72.5022,23689.0
2021-10-21 10:10:00,83.72,83.88,83.53,83.76,52458.0,72.5109,72.6495,72.3463,72.5455,52458.0
2021-10-21 10:20:00,83.71,83.74,83.57,83.68,23243.0,72.5022,72.5282,72.381,72.4762,23243.0
2021-10-21 10:30:00,83.69,83.94,83.6,83.84,70581.0,72.4849,72.7014,72.407,72.6148,70581.0
2021-10-21 10:40:00,83.84,84.2,83.74,84.2,92740.0,72.6148,72.9266,72.5282,72.9266,92740.0
2021-10-21 10:50:00,84.2,84.24,83.38,83.38,71721.0,72.9266,72.9613,72.2164,72.2164,71721.0
2021-10-21 11:00:00,83.31,83.32,82.36,82.42,73516.0,72.1558,72.1644,71.333,71.3849,73516.0
2021-10-21 11:10:00,82.42,82.68,82.24,82.49,54957.0,71.3849,71.6101,71.229,71.4456,54957.0
2021-10-21 11:20:00,82.55,82.88,82.53,82.62,62296.0,71.4975,71.7834,71.4802,71.5582,62296.0
2021-10-21 11:30:00,82.63,82.68,82.28,82.56,34012.0,71.5668,71.6101,71.2637,71.5062,34012.0
2021-10-21 11:40:00,82.6,82.74,82.5,82.74,24334.0,71.5408,71.6621,71.4542,71.6621,24334.0
2021-10-21 11:50:00,82.76,82.95,82.76,82.8,22806.0,71.6794,71.844,71.6794,71.7141,22806.0
2021-10-21 12:00:00,82.79,82.81,82.69,82.78,22577.0,71.7054,71.7227,71.6188,71.6967,22577.0
2021-10-21 12:10:00,82.78,82.86,82.66,82.71,15158.0,71.6967,71.766,71.5928,71.6361,15158.0
2021-10-21 12:20:00,82.66,82.89,82.64,82.85,11389.0,71.5928,71.792,71.5755,71.7574,11389.0
2021-10-21 12:30:00,82.86,82.9,82.81,82.81,19396.0,71.766,71.8007,71.7227,71.7227,19396.0
2021-10-21 12:40:00,82.86,82.88,82.68,82.69,21686.0,71.766,71.7834,71.6101,71.6188,21686.0
2021-10-21 12:50:00,82.71,82.74,82.57,82.68,11897.0,71.6361,71.6621,71.5149,71.6101,11897.0
2021-10-21 13:00:00,82.71,82.77,82.62,82.62,10526.0,71.6361,71.6881,71.5582,71.5582,10526.0
2021-10-21 13:10:00,82.62,82.64,82.48,82.5,11659.0,71.5582,71.5755,71.4369,71.4542,11659.0
2021-10-21 13:20:00,82.52,82.6,82.4,82.4,10345.0,71.4716,71.5408,71.3676,71.3676,10345.0
2021-10-21 13:30:00,82.38,82.38,82.25,82.27,20190.0,71.3503,71.3503,71.2377,71.255,20190.0
2021-10-21 13:40:00,82.26,82.26,82.07,82.1,14767.0,71.2464,71.2464,71.0818,71.1078,14767.0
2021-10-21 13:50:00,82.1,82.13,81.86,81.91,32399.0,71.1078,71.1338,70.8999,70.9432,32399.0
2021-10-21 14:00:00,81.99,82.33,81.94,82.29,22804.0,71.0125,71.307,70.9692,71.2723,22804.0
2021-10-21 14:10:00,82.29,82.5,82.22,82.5,21314.0,71.2723,71.4542,71.2117,71.4542,21314.0
2021-10-21 14:20:00,82.48,82.56,82.32,82.39,19999.0,71.4369,71.5062,71.2983,71.359,19999.0
2021-10-21 14:30:00,82.36,82.42,82.24,82.25,15979.0,71.333,71.3849,71.229,71.2377,15979.0
2021-10-21 14:40:00,82.25,82.43,82.24,82.42,16218.0,71.2377,71.3936,71.229,71.3849,16218.0
2021-10-21 14:50:00,82.45,82.47,82.33,82.36,18510.0,71.4109,71.4282,71.307,71.333,18510.0
2021-10-21 15:00:00,82.39,82.49,82.37,82.43,24002.0,71.359,71.4456,71.3416,71.3936,24002.0
2021-10-21 15:10:00,82.44,82.47,82.33,82.44,17200.0,71.4023,71.4282,71.307,71.4023,17200.0
2021-10-21 15:20:00,82.44,82.48,82.29,82.29,31601.0,71.4023,71.4369,71.2723,71.2723,31601.0
2021-10-21 15:30:00,82.3,82.63,82.3,82.56,30053.0,71.281,71.5668,71.281,71.5062,30053.0
2021-10-21 15:40:00,82.55,82.6,82.5,82.52,45034.0,71.4975,71.5408,71.4542,71.4716,45034.0
2021-10-21 15:50:00,82.53,82.79,82.5,82.72,119077.0,71.4802,71.7054,71.4542,71.6448,119077.0
2021-10-22 09:30:00,82.93,83.85,82.92,83.31,46091.0,71.8267,72.6235,71.818,72.1558,46091.0
2021-10-22 09:40:00,83.39,83.45,83.01,83.13,21405.0,72.2251,72.277,71.8959,71.9999,21405.0
2021-10-22 09:50:00,83.09,83.43,83.09,83.13,14607.0,71.9652,72.2597,71.9652,71.9999,14607.0
2021-10-22 10:00:00,83.18,83.18,82.55,82.83,30031.0,72.0432,72.0432,71.4975,71.74,30031.0
2021-10-22 10:10:00,82.8,83.05,82.71,82.8,25742.0,71.7141,71.9306,71.6361,71.7141,25742.0
2021-10-22 10:20:00,82.8,82.93,82.71,82.87,34929.0,71.7141,71.8267,71.6361,71.7747,34929.0
2021-10-22 10:30:00,82.84,82.96,82.72,82.72,24876.0,71.7487,71.8526,71.6448,71.6448,24876.0
2021-10-22 10:40:00,82.74,82.84,82.53,82.53,42668.0,71.6621,71.7487,71.4802,71.4802,42668.0
2021-10-22 10:50:00,82.54,82.61,82.28,82.48,27064.0,71.4889,71.5495,71.2637,71.4369,27064.0
2021-10-22 11:00:00,82.46,82.99,82.46,82.79,39399.0,71.4196,71.8786,71.4196,71.7054,39399.0
2021-10-22 11:10:00,82.78,82.78,82.5,82.69,37217.0,71.6967,71.6967,71.4542,71.6188,37217.0
2021-10-22 11:20:00,82.65,82.66,82.33,82.5,32109.0,71.5841,71.5928,71.307,71.4542,32109.0
2021-10-22 11:30:00,82.5,82.5,81.9,81.91,29774.0,71.4542,71.4542,70.9346,70.9432,29774.0
2021-10-22 11:40:00,81.92,81.99,81.6,81.66,66804.0,70.9519,71.0125,70.6747,70.7267,66804.0
2021-10-22 11:50:00,81.63,81.77,81.52,81.67,71976.0,70.7007,70.822,70.6054,70.7354,71976.0
2021-10-22 12:00:00,81.67,81.95,81.63,81.93,31994.0,70.7354,70.9779,70.7007,70.9605,31994.0
2021-10-22 12:10:00,81.93,82.2,81.86,82.15,21187.0,70.9605,71.1944,70.8999,71.1511,21187.0
2021-10-22 12:20:00,82.15,82.15,81.94,82.06,25684.0,71.1511,71.1511,70.9692,71.0731,25684.0
2021-10-22 12:30:00,82.02,82.23,81.99,82.1,36289.0,71.0385,71.2204,71.0125,71.1078,36289.0
2021-10-22 12:40:00,82.13,82.22,82.01,82.2,24075.0,71.1338,71.2117,71.0298,71.1944,24075.0
2021-10-22 12:50:00,82.25,82.36,82.2,82.25,16821.0,71.2377,71.333,71.1944,71.2377,16821.0
2021-10-22 13:00:00,82.24,82.32,82.14,82.29,13560.0,71.229,71.2983,71.1424,71.2723,13560.0
2021-10-22 13:10:00,82.31,82.41,82.21,82.38,14306.0,71.2897,71.3763,71.2031,71.3503,14306.0
2021-10-22 13:20:00,82.38,82.44,82.35,82.38,17190.0,71.3503,71.4023,71.3243,71.3503,17190.0
2021-10-22 13:30:00,82.4,82.53,82.38,82.52,17526.0,71.3676,71.4802,71.3503,71.4716,17526.0
2021-10-22 13:40:00,82.55,82.71,82.54,82.58,15980.0,71.4975,71.6361,71.4889,71.5235,15980.0
2021-10-22 13:50:00,82.6,82.65,82.47,82.49,17277.0,71.5408,71.5841,71.4282,71.4456,17277.0
2021-10-22 14:00:00,82.51,82.61,82.44,82.59,17821.0,71.4629,71.5495,71.4023,71.5322,17821.0
2021-10-22 14:10:00,82.56,82.6,82.45,82.54,17531.0,71.5062,71.5408,71.4109,71.4889,17531.0
2021-10-22 14:20:00,82.53,82.62,82.47,82.6,11551.0,71.4802,71.5582,71.4282,71.5408,11551.0
2021-10-22 14:30:00,82.62,82.78,82.61,82.67,23548.0,71.5582,71.6967,71.5495,71.6015,23548.0
2021-10-22 14:40:00,82.69,82.75,82.6,82.66,15976.0,71.6188,71.6708,71.5408,71.5928,15976.0
2021-10-22 14:50:00,82.65,82.66,82.47,82.51,19277.0,71.5841,71.5928,71.4282,71.4629,19277.0
2021-10-22 15:00:00,82.49,82.58,82.44,82.58,13631.0,71.4456,71.5235,71.4023,71.5235,13631.0
2021-10-22 15:10:00,82.58,82.61,82.46,82.5,13527.0,71.5235,71.5495,71.4196,71.4542,13527.0
2021-10-22 15:20:00,82.5,82.77,82.49,82.77,16378.0,71.4542,71.6881,71.4456,71.6881,16378.0
2021-10-22 15:30:00,82.77,82.89,82.76,82.88,32280.0,71.6881,71.792,71.6794,71.7834,32280.0
2021-10-22 15:40:00,82.88,82.94,82.82,82.94,45787.0,71.7834,71.8353,71.7314,71.8353,45787.0
2021-10-22 15:50:00,82.93,82.99,82.8,82.9,107458.0,71.8267,71.8786,71.7141,71.8007,107458.0
2021-10-25 09:30:00,83.55,83.9,83.0,83.57,124034.0,72.3636,72.6668,71.8873,72.381,124034.0
2021-10-25 09:40:00,83.55,83.55,83.01,83.09,24496.0,72.3636,72.3636,71.8959,71.9652,24496.0
2021-10-25 09:50:00,83.03,83.43,82.83,83.27,31498.0,71.9133,72.2597,71.74,72.1211,31498.0
2021-10-25 10:00:00,83.31,83.94,83.29,83.83,93697.0,72.1558,72.7014,72.1385,72.6062,93697.0
2021-10-25 10:10:00,83.79,84.02,83.52,83.89,38171.0,72.5715,72.7707,72.3377,72.6581,38171.0
2021-10-25 10:20:00,83.9,83.9,83.41,83.52,26262.0,72.6668,72.6668,72.2424,72.3377,26262.0
2021-10-25 10:30:00,83.53,83.69,83.43,83.48,23370.0,72.3463,72.4849,72.2597,72.303,23370.0
2021-10-25 10:40:00,83.48,83.58,83.2,83.44,36753.0,72.303,72.3896,72.0605,72.2684,36753.0
2021-10-25 10:50:00,83.45,83.55,83.29,83.54,24420.0,72.277,72.3636,72.1385,72.355,24420.0
2021-10-25 11:00:00,83.54,83.61,83.43,83.44,15229.0,72.355,72.4156,72.2597,72.2684,15229.0
2021-10-25 11:10:00,83.43,83.82,83.43,83.82,18631.0,72.2597,72.5975,72.2597,72.5975,18631.0
2021-10-25 11:20:00,83.84,83.97,83.76,83.95,26636.0,72.6148,72.7274,72.5455,72.7101,26636.0
2021-10-25 11:30:00,83.94,83.95,83.74,83.77,18481.0,72.7014,72.7101,72.5282,72.5542,18481.0
2021-10-25 11:40:00,83.78,84.08,83.76,84.0,26595.0,72.5629,72.8227,72.5455,72.7534,26595.0
2021-10-25 11:50:00,83.97,84.02,83.77,83.8,16003.0,72.7274,72.7707,72.5542,72.5802,16003.0
2021-10-25 12:00:00,83.82,83.92,83.8,83.81,14670.0,72.5975,72.6841,72.5802,72.5888,14670.0
2021-10-25 12:10:00,83.82,83.95,83.75,83.93,17603.0,72.5975,72.7101,72.5369,72.6928,17603.0
2021-10-25 12:20:00,83.9,83.9,83.55,83.56,24615.0,72.6668,72.6668,72.3636,72.3723,24615.0
2021-10-25 12:30:00,83.58,83.61,83.27,83.42,18939.0,72.3896,72.4156,72.1211,72.2511,18939.0
2021-10-25 12:40:00,83.43,83.65,83.43,83.64,14690.0,72.2597,72.4503,72.2597,72.4416,14690.0
2021-10-25 12:50:00,83.62,83.62,83.44,83.44,8019.0,72.4243,72.4243,72.2684,72.2684,8019.0
2021-10-25 13:00:00,83.38,83.58,83.36,83.57,21303.0,72.2164,72.3896,72.1991,72.381,21303.0
2021-10-25 13:10:00,83.6,83.84,83.5,83.8,20644.0,72.407,72.6148,72.3203,72.5802,20644.0
2021-10-25 13:20:00,83.82,83.97,83.77,83.94,12131.0,72.5975,72.7274,72.5542,72.7014,12131.0
2021-10-25 13:30:00,83.89,83.93,83.8,83.81,9743.0,72.6581,72.6928,72.5802,72.5888,9743.0
2021-10-25 13:40:00,83.81,83.93,83.78,83.86,11156.0,72.5888,72.6928,72.5629,72.6321,11156.0
2021-10-25 13:50:00,83.87,83.92,83.79,83.92,12889.0,72.6408,72.6841,72.5715,72.6841,12889.0
2021-10-25 14:00:00,83.9,83.95,83.75,83.75,19867.0,72.6668,72.7101,72.5369,72.5369,19867.0
2021-10-25 14:10:00,83.74,83.74,83.51,83.54,12472.0,72.5282,72.5282,72.329,72.355,12472.0
2021-10-25 14:20:00,83.53,83.7,83.52,83.69,13837.0,72.3463,72.4936,72.3377,72.4849,13837.0
2021-10-25 14:30:00,83.67,83.67,83.49,83.54,17396.0,72.4676,72.4676,72.3117,72.355,17396.0
2021-10-25 14:40:00,83.59,83.64,83.53,83.59,10739.0,72.3983,72.4416,72.3463,72.3983,10739.0
2021-10-25 14:50:00,83.61,83.77,83.6,83.73,12136.0,72.4156,72.5542,72.407,72.5195,12136.0
2021-10-25 15:00:00,83.73,83.88,83.72,83.84,14229.0,72.5195,72.6495,72.5109,72.6148,14229.0
2021-10-25 15:10:00,83.84,83.84,83.75,83.77,19261.0,72.6148,72.6148,72.5369,72.5542,19261.0
2021-10-25 15:20:00,83.77,83.98,83.77,83.97,25932.0,72.5542,72.7361,72.5542,72.7274,25932.0
2021-10-25 15:30:00,83.95,83.98,83.72,83.72,38104.0,72.7101,72.7361,72.5109,72.5109,38104.0
2021-10-25 15:40:00,83.73,83.92,83.72,83.76,37548.0,72.5195,72.6841,72.5109,72.5455,37548.0
2021-10-25 15:50:00,83.74,83.8,83.68,83.75,151144.0,72.5282,72.5802,72.4762,72.5369,151144.0
2021-10-26 09:30:00,83.74,83.74,83.16,83.3,51826.0,72.5282,72.5282,72.0259,72.1471,51826.0
2021-10-26 09:40:00,83.22,83.51,83.12,83.5,16480.0,72.0778,72.329,71.9912,72.3203,16480.0
2021-10-26 09:50:00,83.54,83.69,83.36,83.36,10868.0,72.355,72.4849,72.1991,72.1991,10868.0
2021-10-26 10:00:00,83.32,83.72,83.14,83.53,18134.0,72.1644,72.5109,72.0085,72.3463,18134.0
2021-10-26 10:10:00,83.56,83.56,83.23,83.42,49629.0,72.3723,72.3723,72.0865,72.2511,49629.0
2021-10-26 10:20:00,83.45,83.75,83.34,83.37,27106.0,72.277,72.5369,72.1818,72.2077,27106.0
2021-10-26 10:30:00,83.29,83.29,83.01,83.26,44620.0,72.1385,72.1385,71.8959,72.1125,44620.0
2021-10-26 10:40:00,83.22,83.3,83.09,83.27,20937.0,72.0778,72.1471,71.9652,72.1211,20937.0
2021-10-26 10:50:00,83.28,83.36,83.19,83.21,24066.0,72.1298,72.1991,72.0518,72.0692,24066.0
2021-10-26 11:00:00,83.21,83.27,82.75,82.83,29814.0,72.0692,72.1211,71.6708,71.74,29814.0
2021-10-26 11:10:00,82.87,82.95,82.69,82.91,29237.0,71.7747,71.844,71.6188,71.8093,29237.0
2021-10-26 11:20:00,82.91,83.08,82.91,83.08,9225.0,71.8093,71.9566,71.8093,71.9566,9225.0
2021-10-26 11:30:00,83.07,83.15,82.88,83.14,29588.0,71.9479,72.0172,71.7834,72.0085,29588.0
2021-10-26 11:40:00,83.09,83.14,83.0,83.0,11243.0,71.9652,72.0085,71.8873,71.8873,11243.0
2021-10-26 11:50:00,82.98,83.15,82.81,82.81,20269.0,71.87,72.0172,71.7227,71.7227,20269.0
2021-10-26 12:00:00,82.82,82.91,82.59,82.65,25812.0,71.7314,71.8093,71.5322,71.5841,25812.0
2021-10-26 12:10:00,82.65,82.65,82.48,82.6,36451.0,71.5841,71.5841,71.4369,71.5408,36451.0
2021-10-26 12:20:00,82.62,82.62,82.47,82.53,31776.0,71.5582,71.5582,71.4282,71.4802,31776.0
2021-10-26 12:30:00,82.49,82.55,82.13,82.16,25497.0,71.4456,71.4975,71.1338,71.1598,25497.0
2021-10-26 12:40:00,82.15,82.19,81.96,81.98,35194.0,71.1511,71.1857,70.9865,71.0039,35194.0
2021-10-26 12:50:00,81.99,82.2,81.97,82.1,27985.0,71.0125,71.1944,70.9952,71.1078,27985.0
2021-10-26 13:00:00,82.08,82.34,82.06,82.29,24573.0,71.0905,71.3157,71.0731,71.2723,24573.0
2021-10-26 13:10:00,82.26,82.27,82.1,82.13,18003.0,71.2464,71.255,71.1078,71.1338,18003.0
2021-10-26 13:20:00,82.16,82.21,82.03,82.16,18520.0,71.1598,71.2031,71.0472,71.1598,18520.0
2021-10-26 13:30:00,82.13,82.25,82.11,82.2,17321.0,71.1338,71.2377,71.1164,71.1944,17321.0
2021-10-26 13:40:00,82.2,82.26,82.07,82.21,18384.0,71.1944,71.2464,71.0818,71.2031,18384.0
2021-10-26 13:50:00,82.21,82.37,82.16,82.36,28447.0,71.2031,71.3416,71.1598,71.333,28447.0
2021-10-26 14:00:00,82.36,82.51,82.35,82.44,22434.0,71.333,71.4629,71.3243,71.4023,22434.0
2021-10-26 14:10:00,82.44,82.62,82.38,82.59,25171.0,71.4023,71.5582,71.3503,71.5322,25171.0
2021-10-26 14:20:00,82.59,82.59,82.41,82.47,28562.0,71.5322,71.5322,71.3763,71.4282,28562.0
2021-10-26 14:30:00,82.47,82.52,82.37,82.38,35245.0,71.4282,71.4716,71.3416,71.3503,35245.0
2021-10-26 14:40:00,82.38,82.46,82.33,82.38,19770.0,71.3503,71.4196,71.307,71.3503,19770.0
2021-10-26 14:50:00,82.38,82.46,82.35,82.39,23485.0,71.3503,71.4196,71.3243,71.359,23485.0
2021-10-26 15:00:00,82.39,82.54,82.39,82.49,28696.0,71.359,71.4889,71.359,71.4456,28696.0
2021-10-26 15:10:00,82.49,82.58,82.41,82.52,23792.0,71.4456,71.5235,71.3763,71.4716,23792.0
2021-10-26 15:20:00,82.53,82.55,82.3,82.33,23832.0,71.4802,71.4975,71.281,71.307,23832.0
2021-10-26 15:30:00,82.35,82.41,82.14,82.16,44272.0,71.3243,71.3763,71.1424,71.1598,44272.0
2021-10-26 15:40:00,82.18,82.35,82.15,82.32,73641.0,71.1771,71.3243,71.1511,71.2983,73641.0
2021-10-26 15:50:00,82.29,82.42,82.18,82.22,205818.0,71.2723,71.3849,71.1771,71.2117,205818.0
2021-10-27 09:30:00,80.49,80.76,79.7,80.04,345339.0,69.7133,69.9472,69.0291,69.3236,345339.0
2021-10-27 09:40:00,80.06,80.85,80.02,80.26,81313.0,69.3409,70.0251,69.3063,69.5141,81313.0
2021-10-27 09:50:00,80.21,80.25,79.04,79.29,152255.0,69.4708,69.5055,68.4575,68.674,152255.0
2021-10-27 10:00:00,79.29,79.83,79.27,79.79,93993.0,68.674,69.1417,68.6567,69.1071,93993.0
2021-10-27 10:10:00,79.8,80.13,79.2,79.64,231430.0,69.1157,69.4015,68.5961,68.9772,231430.0
2021-10-27 10:20:00,79.64,79.75,79.01,79.1,82949.0,68.9772,69.0724,68.4315,68.5095,82949.0
2021-10-27 10:30:00,79.05,79.24,78.52,78.54,87139.0,68.4661,68.6307,68.0071,68.0244,87139.0
2021-10-27 10:40:00,78.54,78.73,78.43,78.5,100497.0,68.0244,68.189,67.9292,67.9898,100497.0
2021-10-27 10:50:00,78.51,78.82,78.37,78.72,77093.0,67.9984,68.2669,67.8772,68.1803,77093.0
2021-10-27 11:00:00,78.73,78.94,78.66,78.76,62149.0,68.189,68.3709,68.1284,68.215,62149.0
2021-10-27 11:10:00,78.75,78.91,78.5,78.52,62040.0,68.2063,68.3449,67.9898,68.0071,62040.0
2021-10-27 11:20:00,78.52,78.54,78.1,78.23,98031.0,68.0071,68.0244,67.6433,67.7559,98031.0
2021-10-27 11:30:00,78.23,78.34,78.1,78.28,100615.0,67.7559,67.8512,67.6433,67.7992,100615.0
2021-10-27 11:40:00,78.31,78.45,78.0,78.05,100891.0,67.8252,67.9465,67.5567,67.6,100891.0
2021-10-27 11:50:00,78.04,78.11,77.89,77.94,69908.0,67.5914,67.652,67.4615,67.5048,69908.0
2021-10-27 12:00:00,77.94,78.3,77.9,78.15,184930.0,67.5048,67.8166,67.4701,67.6866,184930.0
2021-10-27 12:10:00,78.14,78.25,77.98,78.07,39060.0,67.678,67.7733,67.5394,67.6174,39060.0
2021-10-27 12:20:00,78.08,78.13,77.98,78.0,33859.0,67.626,67.6693,67.5394,67.5567,33859.0
2021-10-27 12:30:00,78.0,78.01,77.82,77.85,190683.0,67.5567,67.5654,67.4008,67.4268,190683.0
2021-10-27 12:40:00,77.84,77.95,77.75,77.88,50836.0,67.4182,67.5134,67.3402,67.4528,50836.0
2021-10-27 12:50:00,77.86,78.05,77.85,77.99,46832.0,67.4355,67.6,67.4268,67.5481,46832.0
2021-10-27 13:00:00,78.0,78.14,77.86,78.12,38989.0,67.5567,67.678,67.4355,67.6607,38989.0
2021-10-27 13:10:00,78.15,78.15,78.02,78.09,29778.0,67.6866,67.6866,67.5741,67.6347,29778.0
2021-10-27 13:20:00,78.09,78.2,77.99,77.99,30298.0,67.6347,67.73,67.5481,67.5481,30298.0
2021-10-27 13:30:00,77.99,78.02,77.78,77.95,56950.0,67.5481,67.5741,67.3662,67.5134,56950.0
2021-10-27 13:40:00,77.92,77.99,77.87,77.92,53758.0,67.4874,67.5481,67.4441,67.4874,53758.0
2021-10-27 13:50:00,77.93,78.02,77.89,77.98,56390.0,67.4961,67.5741,67.4615,67.5394,56390.0
2021-10-27 14:00:00,78.0,78.0,77.89,77.98,60967.0,67.5567,67.5567,67.4615,67.5394,60967.0
2021-10-27 14:10:00,77.99,78.07,77.93,77.95,58964.0,67.5481,67.6174,67.4961,67.5134,58964.0
2021-10-27 14:20:00,77.95,78.0,77.83,77.84,69628.0,67.5134,67.5567,67.4095,67.4182,69628.0
2021-10-27 14:30:00,77.87,77.87,77.78,77.81,44203.0,67.4441,67.4441,67.3662,67.3922,44203.0
2021-10-27 14:40:00,77.8,77.82,77.7,77.75,38915.0,67.3835,67.4008,67.2969,67.3402,38915.0
2021-10-27 14:50:00,77.76,77.76,77.53,77.56,76539.0,67.3489,67.3489,67.1497,67.1756,76539.0
2021-10-27 15:00:00,77.57,77.58,77.39,77.46,65990.0,67.1843,67.193,67.0284,67.089,65990.0
2021-10-27 15:10:00,77.44,77.45,77.13,77.2,70555.0,67.0717,67.0804,66.8032,66.8638,70555.0
2021-10-27 15:20:00,77.19,77.55,77.18,77.42,82448.0,66.8552,67.167,66.8465,67.0544,82448.0
2021-10-27 15:30:00,77.43,77.82,77.32,77.82,82111.0,67.063,67.4008,66.9678,67.4008,82111.0
2021-10-27 15:40:00,77.83,77.86,77.68,77.79,99710.0,67.4095,67.4355,67.2796,67.3748,99710.0
2021-10-27 15:50:00,77.79,77.79,77.33,77.35,358932.0,67.3748,67.3748,66.9764,66.9938,358932.0
2021-10-28 09:30:00,76.5,77.99,76.5,77.82,99877.0,66.2576,67.5481,66.2576,67.4008,99877.0
2021-10-28 09:40:00,77.8,77.91,77.56,77.84,32603.0,67.3835,67.4788,67.1756,67.4182,32603.0
2021-10-28 09:50:00,77.91,77.95,77.63,77.83,33801.0,67.4788,67.5134,67.2363,67.4095,33801.0
2021-10-28 10:00:00,77.82,77.98,76.89,76.9,119169.0,67.4008,67.5394,66.5953,66.604,119169.0
2021-10-28 10:10:00,76.92,77.41,76.8,77.34,63713.0,66.6213,67.0457,66.5174,66.9851,63713.0
2021-10-28 10:20:00,77.34,77.5,77.25,77.38,36808.0,66.9851,67.1237,66.9071,67.0197,36808.0
2021-10-28 10:30:00,77.38,77.42,76.9,77.16,34967.0,67.0197,67.0544,66.604,66.8292,34967.0
2021-10-28 10:40:00,77.19,77.26,77.07,77.13,29836.0,66.8552,66.9158,66.7512,66.8032,29836.0
2021-10-28 10:50:00,77.12,77.38,77.06,77.1,35862.0,66.7945,67.0197,66.7426,66.7772,35862.0
2021-10-28 11:00:00,77.09,77.13,76.87,77.05,57483.0,66.7686,66.8032,66.578,66.7339,57483.0
2021-10-28 11:10:00,77.03,77.18,76.72,76.82,26191.0,66.7166,66.8465,66.4481,66.5347,26191.0
2021-10-28 11:20:00,76.85,76.96,76.72,76.72,17327.0,66.5607,66.656,66.4481,66.4481,17327.0
2021-10-28 11:30:00,76.75,76.81,76.61,76.74,32740.0,66.4741,66.5261,66.3528,66.4654,32740.0
2021-10-28 11:40:00,76.77,76.79,76.44,76.45,53140.0,66.4914,66.5087,66.2056,66.2143,53140.0
2021-10-28 11:50:00,76.45,76.5,76.37,76.48,28445.0,66.2143,66.2576,66.145,66.2402,28445.0
2021-10-28 12:00:00,76.48,76.49,76.31,76.34,45811.0,66.2402,66.2489,66.093,66.119,45811.0
2021-10-28 12:10:00,76.34,76.37,76.22,76.29,34472.0,66.119,66.145,66.015,66.0757,34472.0
2021-10-28 12:20:00,76.29,76.34,76.09,76.11,30921.0,66.0757,66.119,65.9025,65.9198,30921.0
2021-10-28 12:30:00,76.12,76.26,76.05,76.12,32684.0,65.9284,66.0497,65.8678,65.9284,32684.0
2021-10-28 12:40:00,76.12,76.35,76.0,76.34,37838.0,65.9284,66.1276,65.8245,66.119,37838.0
2021-10-28 12:50:00,76.34,76.36,76.16,76.22,54826.0,66.119,66.1363,65.9631,66.015,54826.0
2021-10-28 13:00:00,76.22,76.3,76.13,76.18,35023.0,66.015,66.0843,65.9371,65.9804,35023.0
2021-10-28 13:10:00,76.18,76.34,76.15,76.25,59142.0,65.9804,66.119,65.9544,66.041,59142.0
2021-10-28 13:20:00,76.25,76.25,76.08,76.22,39688.0,66.041,66.041,65.8938,66.015,39688.0
2021-10-28 13:30:00,76.22,76.71,76.22,76.67,76060.0,66.015,66.4394,66.015,66.4048,76060.0
2021-10-28 13:40:00,76.68,76.7,76.62,76.65,46148.0,66.4135,66.4308,66.3615,66.3875,46148.0
2021-10-28 13:50:00,76.66,76.75,76.38,76.39,41093.0,66.3961,66.4741,66.1536,66.1623,41093.0
2021-10-28 14:00:00,76.39,76.64,76.39,76.64,34375.0,66.1623,66.3788,66.1623,66.3788,34375.0
2021-10-28 14:10:00,76.64,76.71,76.61,76.7,36707.0,66.3788,66.4394,66.3528,66.4308,36707.0
2021-10-28 14:20:00,76.71,76.72,76.58,76.59,39474.0,66.4394,66.4481,66.3268,66.3355,39474.0
2021-10-28 14:30:00,76.59,76.62,76.47,76.49,37724.0,66.3355,66.3615,66.2316,66.2489,37724.0
2021-10-28 14:40:00,76.52,76.54,76.38,76.46,22843.0,66.2749,66.2922,66.1536,66.2229,22843.0
2021-10-28 14:50:00,76.46,76.53,76.37,76.39,36023.0,66.2229,66.2835,66.145,66.1623,36023.0
2021-10-28 15:00:00,76.37,76.41,76.26,76.39,40437.0,66.145,66.1796,66.0497,66.1623,40437.0
2021-10-28 15:10:00,76.37,76.48,76.36,76.48,33521.0,66.145,66.2402,66.1363,66.2402,33521.0
2021-10-28 15:20:00,76.48,76.52,76.28,76.32,41460.0,66.2402,66.2749,66.067,66.1017,41460.0
2021-10-28 15:30:00,76.31,76.51,76.29,76.48,75068.0,66.093,66.2662,66.0757,66.2402,75068.0
2021-10-28 15:40:00,76.48,76.83,76.48,76.73,130966.0,66.2402,66.5434,66.2402,66.4568,130966.0
2021-10-28 15:50:00,76.73,76.88,76.69,76.75,188529.0,66.4568,66.5867,66.4221,66.4741,188529.0
2021-10-29 09:30:00,77.25,77.68,76.19,77.48,166605.0,66.9071,67.2796,65.9891,67.1064,166605.0
2021-10-29 09:40:00,77.31,77.36,76.56,76.75,94025.0,66.9591,67.0024,66.3095,66.4741,94025.0
2021-10-29 09:50:00,76.78,76.92,76.56,76.62,48214.0,66.5001,66.6213,66.3095,66.3615,48214.0
2021-10-29 10:00:00,76.59,76.6,76.29,76.42,43631.0,66.3355,66.3442,66.0757,66.1883,43631.0
2021-10-29 10:10:00,76.43,76.43,75.71,75.86,79407.0,66.1969,66.1969,65.5733,65.7032,79407.0
2021-10-29 10:20:00,75.86,76.3,75.86,76.01,44516.0,65.7032,66.0843,65.7032,65.8332,44516.0
2021-10-29 10:30:00,76.02,76.28,75.95,76.11,30949.0,65.8418,66.067,65.7812,65.9198,30949.0
2021-10-29 10:40:00,76.15,76.16,75.88,76.13,30591.0,65.9544,65.9631,65.7206,65.9371,30591.0
2021-10-29 10:50:00,76.13,76.19,75.83,75.98,41857.0,65.9371,65.9891,65.6773,65.8072,41857.0
2021-10-29 11:00:00,75.96,76.07,75.8,75.99,35767.0,65.7899,65.8851,65.6513,65.8158,35767.0
2021-10-29 11:10:00,75.98,76.02,75.71,75.82,35856.0,65.8072,65.8418,65.5733,65.6686,35856.0
2021-10-29 11:20:00,75.81,75.87,75.45,75.56,135062.0,65.6599,65.7119,65.3481,65.4434,135062.0
2021-10-29 11:30:00,75.6,75.65,75.39,75.5,44982.0,65.4781,65.5214,65.2962,65.3914,44982.0
2021-10-29 11:40:00,75.48,75.52,75.13,75.17,49959.0,65.3741,65.4088,65.071,65.1056,49959.0
2021-10-29 11:50:00,75.14,75.33,75.11,75.22,64955.0,65.0796,65.2442,65.0537,65.1489,64955.0
2021-10-29 12:00:00,75.2,75.24,74.73,74.92,81815.0,65.1316,65.1663,64.7245,64.8891,81815.0
2021-10-29 12:10:00,74.92,75.24,74.87,75.12,45836.0,64.8891,65.1663,64.8458,65.0623,45836.0
2021-10-29 12:20:00,75.09,75.13,74.75,74.83,46533.0,65.0363,65.071,64.7419,64.8112,46533.0
2021-10-29 12:30:00,74.85,74.97,74.81,74.95,36576.0,64.8285,64.9324,64.7938,64.9151,36576.0
2021-10-29 12:40:00,74.97,75.09,74.9,74.92,37607.0,64.9324,65.0363,64.8718,64.8891,37607.0
2021-10-29 12:50:00,74.94,75.0,74.57,74.71,92817.0,64.9064,64.9584,64.586,64.7072,92817.0
2021-10-29 13:00:00,74.66,74.8,74.6,74.8,54484.0,64.6639,64.7852,64.6119,64.7852,54484.0
2021-10-29 13:10:00,74.8,74.82,74.37,74.39,47401.0,64.7852,64.8025,64.4127,64.4301,47401.0
2021-10-29 13:20:00,74.39,74.66,74.38,74.49,27950.0,64.4301,64.6639,64.4214,64.5167,27950.0
2021-10-29 13:30:00,74.5,74.67,74.46,74.57,23021.0,64.5253,64.6726,64.4907,64.586,23021.0
2021-10-29 13:40:00,74.55,74.61,74.46,74.53,25445.0,64.5686,64.6206,64.4907,64.5513,25445.0
2021-10-29 13:50:00,74.58,74.76,74.57,74.69,36365.0,64.5946,64.7505,64.586,64.6899,36365.0
2021-10-29 14:00:00,74.68,74.79,74.6,74.79,35273.0,64.6812,64.7765,64.6119,64.7765,35273.0
2021-10-29 14:10:00,74.77,74.8,74.66,74.72,38790.0,64.7592,64.7852,64.6639,64.7159,38790.0
2021-10-29 14:20:00,74.72,74.73,74.48,74.58,41648.0,64.7159,64.7245,64.508,64.5946,41648.0
2021-10-29 14:30:00,74.56,74.59,74.41,74.42,34584.0,64.5773,64.6033,64.4474,64.456,34584.0
2021-10-29 14:40:00,74.43,74.59,74.41,74.47,35887.0,64.4647,64.6033,64.4474,64.4994,35887.0
2021-10-29 14:50:00,74.47,74.61,74.47,74.54,32551.0,64.4994,64.6206,64.4994,64.56,32551.0
2021-10-29 15:00:00,74.54,74.6,74.41,74.42,40096.0,64.56,64.6119,64.4474,64.456,40096.0
2021-10-29 15:10:00,74.42,74.43,74.07,74.15,79950.0,64.456,64.4647,64.1529,64.2222,79950.0
2021-10-29 15:20:00,74.15,74.27,74.08,74.16,67497.0,64.2222,64.3261,64.1616,64.2309,67497.0
2021-10-29 15:30:00,74.17,74.44,74.15,74.36,139886.0,64.2395,64.4734,64.2222,64.4041,139886.0
2021-10-29 15:40:00,74.37,74.9,74.37,74.87,125284.0,64.4127,64.8718,64.4127,64.8458,125284.0
2021-10-29 15:50:00,74.85,74.93,74.59,74.78,394945.0,64.8285,64.8978,64.6033,64.7678,394945.0
2021-11-01 09:30:00,75.41,76.69,75.3,76.64,204027.0,65.3135,66.4221,65.2182,66.3788,204027.0
2021-11-01 09:40:00,76.7,77.85,76.65,77.6,138529.0,66.4308,67.4268,66.3875,67.2103,138529.0
2021-11-01 09:50:00,77.61,77.66,76.9,76.9,125227.0,67.2189,67.2623,66.604,66.604,125227.0
2021-11-01 10:00:00,76.91,77.28,76.55,76.83,190846.0,66.6127,66.9331,66.3009,66.5434,190846.0
2021-11-01 10:10:00,76.8,77.46,76.63,77.39,160259.0,66.5174,67.089,66.3702,67.0284,160259.0
2021-11-01 10:20:00,77.39,77.45,77.13,77.38,157255.0,67.0284,67.0804,66.8032,67.0197,157255.0
2021-11-01 10:30:00,77.38,77.45,77.11,77.3,236352.0,67.0197,67.0804,66.7859,66.9504,236352.0
2021-11-01 10:40:00,77.27,77.47,77.17,77.24,72463.0,66.9245,67.0977,66.8379,66.8985,72463.0
2021-11-01 10:50:00,77.22,77.53,77.07,77.34,79377.0,66.8812,67.1497,66.7512,66.9851,79377.0
2021-11-01 11:00:00,77.34,77.44,77.11,77.35,73595.0,66.9851,67.0717,66.7859,66.9938,73595.0
2021-11-01 11:10:00,77.34,77.4,77.24,77.4,53562.0,66.9851,67.0371,66.8985,67.0371,53562.0
2021-11-01 11:20:00,77.39,77.41,77.11,77.31,56682.0,67.0284,67.0457,66.7859,66.9591,56682.0
2021-11-01 11:30:00,77.33,77.44,77.28,77.38,97964.0,66.9764,67.0717,66.9331,67.0197,97964.0
2021-11-01 11:40:00,77.4,77.42,77.06,77.1,54174.0,67.0371,67.0544,66.7426,66.7772,54174.0
2021-11-01 11:50:00,77.11,77.18,76.95,77.15,42517.0,66.7859,66.8465,66.6473,66.8205,42517.0
2021-11-01 12:00:00,77.17,77.23,77.06,77.11,44108.0,66.8379,66.8898,66.7426,66.7859,44108.0
2021-11-01 12:10:00,77.11,77.16,76.92,77.0,37419.0,66.7859,66.8292,66.6213,66.6906,37419.0
2021-11-01 12:20:00,77.01,77.07,76.92,76.95,32785.0,66.6993,66.7512,66.6213,66.6473,32785.0
2021-11-01 12:30:00,76.94,77.0,76.72,76.87,50242.0,66.6386,66.6906,66.4481,66.578,50242.0
2021-11-01 12:40:00,76.9,76.96,76.67,76.69,32155.0,66.604,66.656,66.4048,66.4221,32155.0
2021-11-01 12:50:00,76.7,76.81,76.67,76.77,35622.0,66.4308,66.5261,66.4048,66.4914,35622.0
2021-11-01 13:00:00,76.77,76.93,76.75,76.93,34254.0,66.4914,66.63,66.4741,66.63,34254.0
2021-11-01 13:10:00,76.97,77.09,76.82,76.91,99836.0,66.6646,66.7686,66.5347,66.6127,99836.0
2021-11-01 13:20:00,76.91,77.0,76.72,76.87,49345.0,66.6127,66.6906,66.4481,66.578,49345.0
2021-11-01 13:30:00,76.87,77.02,76.87,77.01,64707.0,66.578,66.7079,66.578,66.6993,64707.0
2021-11-01 13:40:00,77.0,77.18,76.89,77.16,71780.0,66.6906,66.8465,66.5953,66.8292,71780.0
2021-11-01 13:50:00,77.16,77.2,77.0,77.0,50920.0,66.8292,66.8638,66.6906,66.6906,50920.0
2021-11-01 14:00:00,77.0,77.08,76.92,77.01,78934.0,66.6906,66.7599,66.6213,66.6993,78934.0
2021-11-01 14:10:00,77.0,77.04,76.94,76.99,58690.0,66.6906,66.7253,66.6386,66.682,58690.0
2021-11-01 14:20:00,76.99,77.03,76.96,77.0,55289.0,66.682,66.7166,66.656,66.6906,55289.0
2021-11-01 14:30:00,76.99,77.02,76.94,76.98,52912.0,66.682,66.7079,66.6386,66.6733,52912.0
2021-11-01 14:40:00,76.98,77.14,76.91,77.12,75316.0,66.6733,66.8119,66.6127,66.7945,75316.0
2021-11-01 14:50:00,77.13,77.28,77.1,77.25,61535.0,66.8032,66.9331,66.7772,66.9071,61535.0
2021-11-01 15:00:00,77.24,77.53,77.23,77.42,51464.0,66.8985,67.1497,66.8898,67.0544,51464.0
2021-11-01 15:10:00,77.42,77.78,77.38,77.77,79399.0,67.0544,67.3662,67.0197,67.3575,79399.0
2021-11-01 15:20:00,77.8,78.05,77.64,77.83,132600.0,67.3835,67.6,67.2449,67.4095,132600.0
2021-11-01 15:30:00,77.83,78.02,77.77,77.94,81700.0,67.4095,67.5741,67.3575,67.5048,81700.0
2021-11-01 15:40:00,77.95,78.12,77.89,77.89,108183.0,67.5134,67.6607,67.4615,67.4615,108183.0
2021-11-01 15:50:00,77.89,78.18,77.84,78.13,427273.0,67.4615,67.7126,67.4182,67.6693,427273.0
2021-11-02 09:30:00,78.1,79.98,78.0,79.65,238265.0,67.6433,69.2716,67.5567,68.9858,238265.0
2021-11-02 09:40:00,79.62,79.93,78.5,78.74,86111.0,68.9598,69.2283,67.9898,68.1977,86111.0
2021-11-02 09:50:00,78.76,79.28,78.66,78.93,79589.0,68.215,68.6654,68.1284,68.3622,79589.0
2021-11-02 10:00:00,78.93,79.48,78.9,79.42,95062.0,68.3622,68.8386,68.3362,68.7866,95062.0
2021-11-02 10:10:00,79.42,79.77,79.23,79.47,84027.0,68.7866,69.0897,68.622,68.8299,84027.0
2021-11-02 10:20:00,79.47,79.56,78.55,78.58,110536.0,68.8299,68.9079,68.0331,68.0591,110536.0
2021-11-02 10:30:00,78.6,78.99,78.51,78.92,87532.0,68.0764,68.4142,67.9984,68.3536,87532.0
2021-11-02 10:40:00,78.92,78.94,78.58,78.76,53930.0,68.3536,68.3709,68.0591,68.215,53930.0
2021-11-02 10:50:00,78.75,79.0,78.6,78.69,50854.0,68.2063,68.4228,68.0764,68.1543,50854.0
2021-11-02 11:00:00,78.72,79.04,78.65,78.79,71919.0,68.1803,68.4575,68.1197,68.241,71919.0
2021-11-02 11:10:00,78.77,78.77,78.54,78.55,81037.0,68.2236,68.2236,68.0244,68.0331,81037.0
2021-11-02 11:20:00,78.55,78.69,78.5,78.68,96085.0,68.0331,68.1543,67.9898,68.1457,96085.0
2021-11-02 11:30:00,78.69,78.75,78.2,78.3,105818.0,68.1543,68.2063,67.73,67.8166,105818.0
2021-11-02 11:40:00,78.3,78.44,78.21,78.22,49087.0,67.8166,67.9378,67.7386,67.7473,49087.0
2021-11-02 11:50:00,78.23,78.28,77.96,77.99,49127.0,67.7559,67.7992,67.5221,67.5481,49127.0
2021-11-02 12:00:00,77.99,78.14,77.96,78.0,33981.0,67.5481,67.678,67.5221,67.5567,33981.0
2021-11-02 12:10:00,78.05,78.37,77.97,78.31,28964.0,67.6,67.8772,67.5307,67.8252,28964.0
2021-11-02 12:20:00,78.31,78.34,78.08,78.16,34632.0,67.8252,67.8512,67.626,67.6953,34632.0
2021-11-02 12:30:00,78.17,78.29,78.03,78.1,25163.0,67.704,67.8079,67.5827,67.6433,25163.0
2021-11-02 12:40:00,78.09,78.09,77.78,77.94,48568.0,67.6347,67.6347,67.3662,67.5048,48568.0
2021-11-02 12:50:00,77.93,78.14,77.8,77.84,88362.0,67.4961,67.678,67.3835,67.4182,88362.0
2021-11-02 13:00:00,77.83,77.91,77.76,77.84,34866.0,67.4095,67.4788,67.3489,67.4182,34866.0
2021-11-02 13:10:00,77.83,78.18,77.83,78.18,46398.0,67.4095,67.7126,67.4095,67.7126,46398.0
2021-11-02 13:20:00,78.2,78.24,78.03,78.12,36787.0,67.73,67.7646,67.5827,67.6607,36787.0
2021-11-02 13:30:00,78.1,78.12,77.94,77.97,55590.0,67.6433,67.6607,67.5048,67.5307,55590.0
2021-11-02 13:40:00,77.95,78.01,77.79,77.86,38130.0,67.5134,67.5654,67.3748,67.4355,38130.0
2021-11-02 13:50:00,77.88,77.94,77.79,77.79,37026.0,67.4528,67.5048,67.3748,67.3748,37026.0
2021-11-02 14:00:00,77.81,78.0,77.78,77.79,25140.0,67.3922,67.5567,67.3662,67.3748,25140.0
2021-11-02 14:10:00,77.8,77.92,77.77,77.91,25349.0,67.3835,67.4874,67.3575,67.4788,25349.0
2021-11-02 14:20:00,77.93,77.95,77.85,77.9,28433.0,67.4961,67.5134,67.4268,67.4701,28433.0
2021-11-02 14:30:00,77.9,78.02,77.84,77.9,41163.0,67.4701,67.5741,67.4182,67.4701,41163.0
2021-11-02 14:40:00,77.9,77.99,77.71,77.72,38003.0,67.4701,67.5481,67.3056,67.3142,38003.0
2021-11-02 14:50:00,77.72,77.72,77.56,77.63,27898.0,67.3142,67.3142,67.1756,67.2363,27898.0
2021-11-02 15:00:00,77.64,77.75,77.61,77.73,33250.0,67.2449,67.3402,67.2189,67.3229,33250.0
2021-11-02 15:10:00,77.72,77.82,77.65,77.81,38237.0,67.3142,67.4008,67.2536,67.3922,38237.0
2021-11-02 15:20:00,77.81,77.92,77.73,77.91,69555.0,67.3922,67.4874,67.3229,67.4788,69555.0
2021-11-02 15:30:00,77.92,78.01,77.86,77.89,57805.0,67.4874,67.5654,67.4355,67.4615,57805.0
2021-11-02 15:40:00,77.89,77.92,77.81,77.83,78495.0,67.4615,67.4874,67.3922,67.4095,78495.0
2021-11-02 15:50:00,77.83,77.84,77.55,77.58,341155.0,67.4095,67.4182,67.167,67.193,341155.0
2021-11-03 09:30:00,77.26,78.45,76.99,77.29,133005.0,66.9158,67.9465,66.682,66.9418,133005.0
2021-11-03 09:40:00,77.17,77.77,77.01,77.72,104148.0,66.8379,67.3575,66.6993,67.3142,104148.0
2021-11-03 09:50:00,77.8,78.68,77.74,78.62,64010.0,67.3835,68.1457,67.3315,68.0937,64010.0
2021-11-03 10:00:00,78.61,78.74,78.09,78.6,158362.0,68.0851,68.1977,67.6347,68.0764,158362.0
2021-11-03 10:10:00,78.62,79.15,78.58,79.01,69388.0,68.0937,68.5528,68.0591,68.4315,69388.0
2021-11-03 10:20:00,79.04,79.41,79.0,79.37,64062.0,68.4575,68.7779,68.4228,68.7433,64062.0
2021-11-03 10:30:00,79.34,79.4,79.17,79.22,126884.0,68.7173,68.7693,68.5701,68.6134,126884.0
2021-11-03 10:40:00,79.16,79.42,79.1,79.29,27736.0,68.5614,68.7866,68.5095,68.674,27736.0
2021-11-03 10:50:00,79.3,79.31,78.98,79.02,47797.0,68.6827,68.6913,68.4055,68.4402,47797.0
2021-11-03 11:00:00,79.03,79.14,78.85,78.96,50996.0,68.4488,68.5441,68.2929,68.3882,50996.0
2021-11-03 11:10:00,78.95,79.08,78.81,78.91,40166.0,68.3795,68.4921,68.2583,68.3449,40166.0
2021-11-03 11:20:00,78.94,78.94,78.69,78.93,35856.0,68.3709,68.3709,68.1543,68.3622,35856.0
2021-11-03 11:30:00,78.96,79.01,78.87,78.94,21020.0,68.3882,68.4315,68.3102,68.3709,21020.0
2021-11-03 11:40:00,78.94,78.99,78.79,78.79,23826.0,68.3709,68.4142,68.241,68.241,23826.0
2021-11-03 11:50:00,78.8,78.8,78.62,78.68,31469.0,68.2496,68.2496,68.0937,68.1457,31469.0
2021-11-03 12:00:00,78.68,78.76,78.63,78.69,43880.0,68.1457,68.215,68.1024,68.1543,43880.0
2021-11-03 12:10:00,78.71,78.72,78.56,78.72,20680.0,68.1717,68.1803,68.0418,68.1803,20680.0
2021-11-03 12:20:00,78.73,78.75,78.59,78.6,21609.0,68.189,68.2063,68.0677,68.0764,21609.0
2021-11-03 12:30:00,78.59,78.74,78.56,78.68,40217.0,68.0677,68.1977,68.0418,68.1457,40217.0
2021-11-03 12:40:00,78.68,78.81,78.63,78.81,44033.0,68.1457,68.2583,68.1024,68.2583,44033.0
2021-11-03 12:50:00,78.8,78.84,78.68,78.84,26638.0,68.2496,68.2843,68.1457,68.2843,26638.0
2021-11-03 13:00:00,78.84,78.96,78.8,78.95,23025.0,68.2843,68.3882,68.2496,68.3795,23025.0
2021-11-03 13:10:00,78.95,79.07,78.89,79.02,29856.0,68.3795,68.4835,68.3276,68.4402,29856.0
2021-11-03 13:20:00,79.03,79.1,78.98,79.03,32020.0,68.4488,68.5095,68.4055,68.4488,32020.0
2021-11-03 13:30:00,79.01,79.01,78.93,79.0,29733.0,68.4315,68.4315,68.3622,68.4228,29733.0
2021-11-03 13:40:00,79.01,79.02,78.72,78.78,65788.0,68.4315,68.4402,68.1803,68.2323,65788.0
2021-11-03 13:50:00,78.79,78.88,78.72,78.83,19298.0,68.241,68.3189,68.1803,68.2756,19298.0
2021-11-03 14:00:00,78.82,79.14,78.77,79.13,65867.0,68.2669,68.5441,68.2236,68.5354,65867.0
2021-11-03 14:10:00,79.13,79.19,79.03,79.18,34976.0,68.5354,68.5874,68.4488,68.5787,34976.0
2021-11-03 14:20:00,79.19,79.19,79.02,79.04,24949.0,68.5874,68.5874,68.4402,68.4575,24949.0
2021-11-03 14:30:00,79.05,79.34,79.04,79.1,33144.0,68.4661,68.7173,68.4575,68.5095,33144.0
2021-11-03 14:40:00,79.15,79.5,79.14,79.5,33089.0,68.5528,68.8559,68.5441,68.8559,33089.0
2021-11-03 14:50:00,79.5,79.54,79.24,79.24,31959.0,68.8559,68.8905,68.6307,68.6307,31959.0
2021-11-03 15:00:00,79.27,79.45,79.23,79.45,31347.0,68.6567,68.8126,68.622,68.8126,31347.0
2021-11-03 15:10:00,79.45,79.47,79.34,79.36,36588.0,68.8126,68.8299,68.7173,68.7346,36588.0
2021-11-03 15:20:00,79.37,79.38,79.22,79.35,45923.0,68.7433,68.752,68.6134,68.726,45923.0
2021-11-03 15:30:00,79.33,79.34,78.83,78.89,69299.0,68.7087,68.7173,68.2756,68.3276,69299.0
2021-11-03 15:40:00,78.88,78.93,78.77,78.91,71175.0,68.3189,68.3622,68.2236,68.3449,71175.0
2021-11-03 15:50:00,78.92,79.01,78.78,78.94,274851.0,68.3536,68.4315,68.2323,68.3709,274851.0
2021-11-04 09:30:00,79.84,80.11,79.23,79.27,85931.0,69.1504,69.3842,68.622,68.6567,85931.0
2021-11-04 09:40:00,79.22,79.45,78.74,78.88,30469.0,68.6134,68.8126,68.1977,68.3189,30469.0
2021-11-04 09:50:00,78.85,79.1,78.73,78.73,50854.0,68.2929,68.5095,68.189,68.189,50854.0
2021-11-04 10:00:00,78.77,79.13,78.39,78.4,39002.0,68.2236,68.5354,67.8945,67.9032,39002.0
2021-11-04 10:10:00,78.37,78.66,77.8,77.84,40609.0,67.8772,68.1284,67.3835,67.4182,40609.0
2021-11-04 10:20:00,77.83,77.94,77.34,77.5,41647.0,67.4095,67.5048,66.9851,67.1237,41647.0
2021-11-04 10:30:00,77.54,77.87,77.4,77.77,23666.0,67.1583,67.4441,67.0371,67.3575,23666.0
2021-11-04 10:40:00,77.78,77.81,77.52,77.58,24762.0,67.3662,67.3922,67.141,67.193,24762.0
2021-11-04 10:50:00,77.54,77.54,77.32,77.38,40600.0,67.1583,67.1583,66.9678,67.0197,40600.0
2021-11-04 11:00:00,77.38,77.38,77.11,77.19,61664.0,67.0197,67.0197,66.7859,66.8552,61664.0
2021-11-04 11:10:00,77.19,77.34,76.81,76.95,46082.0,66.8552,66.9851,66.5261,66.6473,46082.0
2021-11-04 11:20:00,76.92,76.92,76.59,76.64,28097.0,66.6213,66.6213,66.3355,66.3788,28097.0
2021-11-04 11:30:00,76.65,76.83,76.55,76.78,33139.0,66.3875,66.5434,66.3009,66.5001,33139.0
2021-11-04 11:40:00,76.75,76.77,76.48,76.52,29696.0,66.4741,66.4914,66.2402,66.2749,29696.0
2021-11-04 11:50:00,76.52,76.74,76.43,76.66,26898.0,66.2749,66.4654,66.1969,66.3961,26898.0
2021-11-04 12:00:00,76.66,76.81,76.64,76.78,53933.0,66.3961,66.5261,66.3788,66.5001,53933.0
2021-11-04 12:10:00,76.76,76.78,76.5,76.57,39959.0,66.4827,66.5001,66.2576,66.3182,39959.0
2021-11-04 12:20:00,76.6,76.87,76.53,76.58,26447.0,66.3442,66.578,66.2835,66.3268,26447.0
2021-11-04 12:30:00,76.6,76.77,76.59,76.71,24634.0,66.3442,66.4914,66.3355,66.4394,24634.0
2021-11-04 12:40:00,76.72,76.79,76.64,76.66,19668.0,66.4481,66.5087,66.3788,66.3961,19668.0
2021-11-04 12:50:00,76.67,76.81,76.56,76.59,23908.0,66.4048,66.5261,66.3095,66.3355,23908.0
2021-11-04 13:00:00,76.57,76.61,76.31,76.53,49748.0,66.3182,66.3528,66.093,66.2835,49748.0
2021-11-04 13:10:00,76.53,76.65,76.53,76.59,43718.0,66.2835,66.3875,66.2835,66.3355,43718.0
2021-11-04 13:20:00,76.59,76.79,76.53,76.78,38899.0,66.3355,66.5087,66.2835,66.5001,38899.0
2021-11-04 13:30:00,76.79,76.82,76.53,76.55,21902.0,66.5087,66.5347,66.2835,66.3009,21902.0
2021-11-04 13:40:00,76.56,76.71,76.53,76.55,33337.0,66.3095,66.4394,66.2835,66.3009,33337.0
2021-11-04 13:50:00,76.58,76.73,76.55,76.62,26903.0,66.3268,66.4568,66.3009,66.3615,26903.0
2021-11-04 14:00:00,76.62,76.79,76.61,76.75,39296.0,66.3615,66.5087,66.3528,66.4741,39296.0
2021-11-04 14:10:00,76.75,76.75,76.53,76.64,34597.0,66.4741,66.4741,66.2835,66.3788,34597.0
2021-11-04 14:20:00,76.65,76.67,76.44,76.56,56478.0,66.3875,66.4048,66.2056,66.3095,56478.0
2021-11-04 14:30:00,76.55,76.57,76.45,76.53,43907.0,66.3009,66.3182,66.2143,66.2835,43907.0
2021-11-04 14:40:00,76.53,76.69,76.52,76.67,30646.0,66.2835,66.4221,66.2749,66.4048,30646.0
2021-11-04 14:50:00,76.67,76.69,76.6,76.66,26947.0,66.4048,66.4221,66.3442,66.3961,26947.0
2021-11-04 15:00:00,76.65,76.65,76.4,76.47,48768.0,66.3875,66.3875,66.1709,66.2316,48768.0
2021-11-04 15:10:00,76.47,76.74,76.45,76.71,42333.0,66.2316,66.4654,66.2143,66.4394,42333.0
2021-11-04 15:20:00,76.72,77.09,76.7,77.03,105589.0,66.4481,66.7686,66.4308,66.7166,105589.0
2021-11-04 15:30:00,77.03,77.23,76.98,77.08,72328.0,66.7166,66.8898,66.6733,66.7599,72328.0
2021-11-04 15:40:00,77.09,77.1,76.85,76.87,78372.0,66.7686,66.7772,66.5607,66.578,78372.0
2021-11-04 15:50:00,76.84,76.91,76.7,76.91,267645.0,66.552,66.6127,66.4308,66.6127,267645.0
2021-11-05 09:30:00,78.0,78.21,77.47,77.98,105488.0,67.5567,67.7386,67.0977,67.5394,105488.0
2021-11-05 09:40:00,77.9,78.3,77.76,78.07,39944.0,67.4701,67.8166,67.3489,67.6174,39944.0
2021-11-05 09:50:00,78.09,78.12,77.21,77.22,143192.0,67.6347,67.6607,66.8725,66.8812,143192.0
2021-11-05 10:00:00,77.12,77.55,77.12,77.23,24205.0,66.7945,67.167,66.7945,66.8898,24205.0
2021-11-05 10:10:00,77.21,77.6,77.18,77.3,33332.0,66.8725,67.2103,66.8465,66.9504,33332.0
2021-11-05 10:20:00,77.33,77.4,77.09,77.12,38064.0,66.9764,67.0371,66.7686,66.7945,38064.0
2021-11-05 10:30:00,77.14,77.21,76.7,76.72,36285.0,66.8119,66.8725,66.4308,66.4481,36285.0
2021-11-05 10:40:00,76.68,77.12,76.6,77.11,68435.0,66.4135,66.7945,66.3442,66.7859,68435.0
2021-11-05 10:50:00,77.11,77.14,76.73,76.82,26260.0,66.7859,66.8119,66.4568,66.5347,26260.0
2021-11-05 11:00:00,76.83,77.05,76.75,76.94,28707.0,66.5434,66.7339,66.4741,66.6386,28707.0
2021-11-05 11:10:00,76.94,77.13,76.93,77.04,17756.0,66.6386,66.8032,66.63,66.7253,17756.0
2021-11-05 11:20:00,77.06,77.19,77.03,77.12,22645.0,66.7426,66.8552,66.7166,66.7945,22645.0
2021-11-05 11:30:00,77.12,77.21,77.05,77.19,25420.0,66.7945,66.8725,66.7339,66.8552,25420.0
2021-11-05 11:40:00,77.17,77.29,77.01,77.23,24612.0,66.8379,66.9418,66.6993,66.8898,24612.0
2021-11-05 11:50:00,77.22,77.42,77.14,77.23,43626.0,66.8812,67.0544,66.8119,66.8898,43626.0
2021-11-05 12:00:00,77.23,77.41,77.12,77.4,26795.0,66.8898,67.0457,66.7945,67.0371,26795.0
2021-11-05 12:10:00,77.4,77.55,77.3,77.48,34490.0,67.0371,67.167,66.9504,67.1064,34490.0
2021-11-05 12:20:00,77.5,77.62,77.45,77.51,51566.0,67.1237,67.2276,67.0804,67.1323,51566.0
2021-11-05 12:30:00,77.53,77.58,77.42,77.54,30467.0,67.1497,67.193,67.0544,67.1583,30467.0
2021-11-05 12:40:00,77.55,77.7,77.47,77.7,28663.0,67.167,67.2969,67.0977,67.2969,28663.0
2021-11-05 12:50:00,77.7,78.0,77.68,77.87,87489.0,67.2969,67.5567,67.2796,67.4441,87489.0
2021-11-05 13:00:00,77.9,77.92,77.71,77.77,28599.0,67.4701,67.4874,67.3056,67.3575,28599.0
2021-11-05 13:10:00,77.77,77.83,77.57,77.65,14996.0,67.3575,67.4095,67.1843,67.2536,14996.0
2021-11-05 13:20:00,77.68,77.79,77.48,77.49,24202.0,67.2796,67.3748,67.1064,67.115,24202.0
2021-11-05 13:30:00,77.48,77.71,77.48,77.63,18430.0,67.1064,67.3056,67.1064,67.2363,18430.0
2021-11-05 13:40:00,77.59,77.6,77.38,77.48,42151.0,67.2016,67.2103,67.0197,67.1064,42151.0
2021-11-05 13:50:00,77.45,77.78,77.45,77.71,14673.0,67.0804,67.3662,67.0804,67.3056,14673.0
2021-11-05 14:00:00,77.7,77.96,77.64,77.96,18961.0,67.2969,67.5221,67.2449,67.5221,18961.0
2021-11-05 14:10:00,77.96,78.17,77.91,78.04,38786.0,67.5221,67.704,67.4788,67.5914,38786.0
2021-11-05 14:20:00,78.04,78.07,77.9,78.0,29584.0,67.5914,67.6174,67.4701,67.5567,29584.0
2021-11-05 14:30:00,77.98,78.07,77.9,78.05,14946.0,67.5394,67.6174,67.4701,67.6,14946.0
2021-11-05 14:40:00,78.05,78.08,77.94,78.05,24170.0,67.6,67.626,67.5048,67.6,24170.0
2021-11-05 14:50:00,78.05,78.22,77.93,78.15,52101.0,67.6,67.7473,67.4961,67.6866,52101.0
2021-11-05 15:00:00,78.17,78.24,78.02,78.24,27455.0,67.704,67.7646,67.5741,67.7646,27455.0
2021-11-05 15:10:00,78.25,78.36,78.23,78.36,26456.0,67.7733,67.8685,67.7559,67.8685,26456.0
2021-11-05 15:20:00,78.35,78.38,78.13,78.2,34000.0,67.8599,67.8859,67.6693,67.73,34000.0
2021-11-05 15:30:00,78.22,78.28,78.1,78.1,34033.0,67.7473,67.7992,67.6433,67.6433,34033.0
2021-11-05 15:40:00,78.11,78.11,77.8,77.81,72597.0,67.652,67.652,67.3835,67.3922,72597.0
2021-11-05 15:50:00,77.82,77.87,77.66,77.78,229176.0,67.4008,67.4441,67.2623,67.3662,229176.0
2021-11-08 09:30:00,78.6,78.96,78.46,78.68,71670.0,68.0764,68.3882,67.9551,68.1457,71670.0
2021-11-08 09:40:00,78.66,78.88,78.46,78.74,20683.0,68.1284,68.3189,67.9551,68.1977,20683.0
2021-11-08 09:50:00,78.71,79.04,78.6,78.71,56917.0,68.1717,68.4575,68.0764,68.1717,56917.0
2021-11-08 10:00:00,78.76,78.98,78.58,78.95,27861.0,68.215,68.4055,68.0591,68.3795,27861.0
2021-11-08 10:10:00,78.9,79.06,78.66,79.03,28499.0,68.3362,68.4748,68.1284,68.4488,28499.0
2021-11-08 10:20:00,79.07,79.07,78.85,78.86,25536.0,68.4835,68.4835,68.2929,68.3016,25536.0
2021-11-08 10:30:00,78.82,78.88,78.58,78.74,21777.0,68.2669,68.3189,68.0591,68.1977,21777.0
2021-11-08 10:40:00,78.76,78.79,78.5,78.59,23518.0,68.215,68.241,67.9898,68.0677,23518.0
2021-11-08 10:50:00,78.61,78.69,78.52,78.58,23203.0,68.0851,68.1543,68.0071,68.0591,23203.0
2021-11-08 11:00:00,78.62,78.72,78.46,78.49,25523.0,68.0937,68.1803,67.9551,67.9811,25523.0
2021-11-08 11:10:00,78.55,78.7,78.46,78.66,18926.0,68.0331,68.163,67.9551,68.1284,18926.0
2021-11-08 11:20:00,78.66,78.66,78.44,78.53,11749.0,68.1284,68.1284,67.9378,68.0158,11749.0
2021-11-08 11:30:00,78.54,78.64,78.36,78.4,31048.0,68.0244,68.111,67.8685,67.9032,31048.0
2021-11-08 11:40:00,78.41,78.51,78.39,78.41,23824.0,67.9118,67.9984,67.8945,67.9118,23824.0
2021-11-08 11:50:00,78.35,78.46,78.31,78.46,13416.0,67.8599,67.9551,67.8252,67.9551,13416.0
2021-11-08 12:00:00,78.44,78.52,78.26,78.32,16514.0,67.9378,68.0071,67.7819,67.8339,16514.0
2021-11-08 12:10:00,78.31,78.32,78.09,78.15,22480.0,67.8252,67.8339,67.6347,67.6866,22480.0
2021-11-08 12:20:00,78.17,78.43,78.16,78.34,7901.0,67.704,67.9292,67.6953,67.8512,7901.0
2021-11-08 12:30:00,78.37,78.39,78.27,78.31,10974.0,67.8772,67.8945,67.7906,67.8252,10974.0
2021-11-08 12:40:00,78.31,78.37,78.22,78.31,12284.0,67.8252,67.8772,67.7473,67.8252,12284.0
2021-11-08 12:50:00,78.23,78.29,78.16,78.23,8867.0,67.7559,67.8079,67.6953,67.7559,8867.0
2021-11-08 13:00:00,78.18,78.21,77.94,77.94,12497.0,67.7126,67.7386,67.5048,67.5048,12497.0
2021-11-08 13:10:00,77.93,77.96,77.8,77.87,18748.0,67.4961,67.5221,67.3835,67.4441,18748.0
2021-11-08 13:20:00,77.89,77.91,77.8,77.8,13590.0,67.4615,67.4788,67.3835,67.3835,13590.0
2021-11-08 13:30:00,77.78,77.82,77.66,77.76,15814.0,67.3662,67.4008,67.2623,67.3489,15814.0
2021-11-08 13:40:00,77.74,77.77,77.47,77.48,29739.0,67.3315,67.3575,67.0977,67.1064,29739.0
2021-11-08 13:50:00,77.45,77.66,77.42,77.64,18139.0,67.0804,67.2623,67.0544,67.2449,18139.0
2021-11-08 14:00:00,77.65,77.8,77.64,77.76,12709.0,67.2536,67.3835,67.2449,67.3489,12709.0
2021-11-08 14:10:00,77.74,77.75,77.62,77.64,12104.0,67.3315,67.3402,67.2276,67.2449,12104.0
2021-11-08 14:20:00,77.65,77.86,77.59,77.85,11152.0,67.2536,67.4355,67.2016,67.4268,11152.0
2021-11-08 14:30:00,77.81,77.94,77.8,77.89,16499.0,67.3922,67.5048,67.3835,67.4615,16499.0
2021-11-08 14:40:00,77.88,77.92,77.78,77.84,18399.0,67.4528,67.4874,67.3662,67.4182,18399.0
2021-11-08 14:50:00,77.84,77.85,77.73,77.84,13598.0,67.4182,67.4268,67.3229,67.4182,13598.0
2021-11-08 15:00:00,77.87,77.96,77.76,77.79,14211.0,67.4441,67.5221,67.3489,67.3748,14211.0
2021-11-08 15:10:00,77.77,77.83,77.65,77.81,17602.0,67.3575,67.4095,67.2536,67.3922,17602.0
2021-11-08 15:20:00,77.81,77.84,77.72,77.79,19041.0,67.3922,67.4182,67.3142,67.3748,19041.0
2021-11-08 15:30:00,77.78,78.01,77.75,78.01,27508.0,67.3662,67.5654,67.3402,67.5654,27508.0
2021-11-08 15:40:00,78.01,78.05,77.91,77.94,52389.0,67.5654,67.6,67.4788,67.5048,52389.0
2021-11-08 15:50:00,77.95,78.03,77.92,77.99,109840.0,67.5134,67.5827,67.4874,67.5481,109840.0
2021-11-09 09:30:00,77.82,78.33,77.72,78.05,64008.0,67.4008,67.8425,67.3142,67.6,64008.0
2021-11-09 09:40:00,78.0,78.1,77.5,77.56,61280.0,67.5567,67.6433,67.1237,67.1756,61280.0
2021-11-09 09:50:00,77.55,77.93,77.41,77.58,41624.0,67.167,67.4961,67.0457,67.193,41624.0
2021-11-09 10:00:00,77.57,77.78,77.27,77.43,31886.0,67.1843,67.3662,66.9245,67.063,31886.0
2021-11-09 10:10:00,77.42,77.68,77.28,77.51,23036.0,67.0544,67.2796,66.9331,67.1323,23036.0
2021-11-09 10:20:00,77.54,77.64,77.3,77.61,17065.0,67.1583,67.2449,66.9504,67.2189,17065.0
2021-11-09 10:30:00,77.62,77.8,77.47,77.47,22005.0,67.2276,67.3835,67.0977,67.0977,22005.0
2021-11-09 10:40:00,77.48,77.75,77.46,77.71,13840.0,67.1064,67.3402,67.089,67.3056,13840.0
2021-11-09 10:50:00,77.67,77.93,77.6,77.85,27495.0,67.2709,67.4961,67.2103,67.4268,27495.0
2021-11-09 11:00:00,77.86,78.04,77.72,77.84,41596.0,67.4355,67.5914,67.3142,67.4182,41596.0
2021-11-09 11:10:00,77.87,78.04,77.76,77.99,27433.0,67.4441,67.5914,67.3489,67.5481,27433.0
2021-11-09 11:20:00,77.94,78.01,77.86,77.95,17476.0,67.5048,67.5654,67.4355,67.5134,17476.0
2021-11-09 11:30:00,77.94,78.08,77.94,77.98,18839.0,67.5048,67.626,67.5048,67.5394,18839.0
2021-11-09 11:40:00,78.02,78.09,77.9,77.92,18009.0,67.5741,67.6347,67.4701,67.4874,18009.0
2021-11-09 11:50:00,77.91,77.91,77.51,77.53,56992.0,67.4788,67.4788,67.1323,67.1497,56992.0
2021-11-09 12:00:00,77.52,77.57,77.45,77.55,22162.0,67.141,67.1843,67.0804,67.167,22162.0
2021-11-09 12:10:00,77.57,77.95,77.57,77.92,21194.0,67.1843,67.5134,67.1843,67.4874,21194.0
2021-11-09 12:20:00,77.94,78.31,77.94,78.25,33624.0,67.5048,67.8252,67.5048,67.7733,33624.0
2021-11-09 12:30:00,78.29,78.55,78.29,78.55,33531.0,67.8079,68.0331,67.8079,68.0331,33531.0
2021-11-09 12:40:00,78.57,78.64,78.47,78.47,36887.0,68.0504,68.111,67.9638,67.9638,36887.0
2021-11-09 12:50:00,78.46,78.57,78.43,78.45,31257.0,67.9551,68.0504,67.9292,67.9465,31257.0
2021-11-09 13:00:00,78.46,78.62,78.46,78.6,32243.0,67.9551,68.0937,67.9551,68.0764,32243.0
2021-11-09 13:10:00,78.59,78.6,78.37,78.4,31391.0,68.0677,68.0764,67.8772,67.9032,31391.0
2021-11-09 13:20:00,78.39,78.46,78.36,78.44,18006.0,67.8945,67.9551,67.8685,67.9378,18006.0
2021-11-09 13:30:00,78.44,78.46,78.34,78.38,23274.0,67.9378,67.9551,67.8512,67.8859,23274.0
2021-11-09 13:40:00,78.41,78.53,78.4,78.48,24392.0,67.9118,68.0158,67.9032,67.9725,24392.0
2021-11-09 13:50:00,78.5,78.66,78.48,78.51,47996.0,67.9898,68.1284,67.9725,67.9984,47996.0
2021-11-09 14:00:00,78.51,78.71,78.51,78.58,23443.0,67.9984,68.1717,67.9984,68.0591,23443.0
2021-11-09 14:10:00,78.59,78.8,78.51,78.8,28974.0,68.0677,68.2496,67.9984,68.2496,28974.0
2021-11-09 14:20:00,78.78,78.84,78.73,78.82,28917.0,68.2323,68.2843,68.189,68.2669,28917.0
2021-11-09 14:30:00,78.83,78.91,78.78,78.86,34371.0,68.2756,68.3449,68.2323,68.3016,34371.0
2021-11-09 14:40:00,78.86,78.91,78.69,78.69,25705.0,68.3016,68.3449,68.1543,68.1543,25705.0
2021-11-09 14:50:00,78.7,78.89,78.7,78.86,22024.0,68.163,68.3276,68.163,68.3016,22024.0
2021-11-09 15:00:00,78.85,79.08,78.77,79.06,41094.0,68.2929,68.4921,68.2236,68.4748,41094.0
2021-11-09 15:10:00,79.05,79.22,79.01,79.05,51481.0,68.4661,68.6134,68.4315,68.4661,51481.0
2021-11-09 15:20:00,79.05,79.21,79.05,79.14,52605.0,68.4661,68.6047,68.4661,68.5441,52605.0
2021-11-09 15:30:00,79.13,79.13,78.87,79.1,41981.0,68.5354,68.5354,68.3102,68.5095,41981.0
2021-11-09 15:40:00,79.1,79.2,79.04,79.05,76286.0,68.5095,68.5961,68.4575,68.4661,76286.0
2021-11-09 15:50:00,79.07,79.23,78.94,79.18,226551.0,68.4835,68.622,68.3709,68.5787,226551.0
2021-11-10 09:30:00,79.08,79.75,78.97,79.37,66639.0,68.4921,69.0724,68.3969,68.7433,66639.0
2021-11-10 09:40:00,79.42,79.59,79.28,79.38,27929.0,68.7866,68.9338,68.6654,68.752,27929.0
2021-11-10 09:50:00,79.42,79.76,79.28,79.45,45002.0,68.7866,69.0811,68.6654,68.8126,45002.0
2021-11-10 10:00:00,79.47,79.48,78.98,78.98,19523.0,68.8299,68.8386,68.4055,68.4055,19523.0
2021-11-10 10:10:00,79.01,79.06,78.5,78.62,35735.0,68.4315,68.4748,67.9898,68.0937,35735.0
2021-11-10 10:20:00,78.6,78.7,78.41,78.58,17096.0,68.0764,68.163,67.9118,68.0591,17096.0
2021-11-10 10:30:00,78.55,78.82,78.34,78.63,16751.0,68.0331,68.2669,67.8512,68.1024,16751.0
2021-11-10 10:40:00,78.61,78.63,78.27,78.29,38462.0,68.0851,68.1024,67.7906,67.8079,38462.0
2021-11-10 10:50:00,78.28,78.37,77.94,78.04,29394.0,67.7992,67.8772,67.5048,67.5914,29394.0
2021-11-10 11:00:00,78.02,78.05,77.85,77.95,25147.0,67.5741,67.6,67.4268,67.5134,25147.0
2021-11-10 11:10:00,77.97,78.22,77.97,78.04,18197.0,67.5307,67.7473,67.5307,67.5914,18197.0
2021-11-10 11:20:00,78.01,78.13,77.96,78.13,20238.0,67.5654,67.6693,67.5221,67.6693,20238.0
2021-11-10 11:30:00,78.1,78.3,77.99,78.22,20417.0,67.6433,67.8166,67.5481,67.7473,20417.0
2021-11-10 11:40:00,78.23,78.3,78.1,78.17,15360.0,67.7559,67.8166,67.6433,67.704,15360.0
2021-11-10 11:50:00,78.26,78.34,78.19,78.32,17157.0,67.7819,67.8512,67.7213,67.8339,17157.0
2021-11-10 12:00:00,78.34,78.34,78.01,78.01,23475.0,67.8512,67.8512,67.5654,67.5654,23475.0
2021-11-10 12:10:00,78.0,78.09,77.9,78.0,35108.0,67.5567,67.6347,67.4701,67.5567,35108.0
2021-11-10 12:20:00,78.0,78.01,77.82,77.87,36048.0,67.5567,67.5654,67.4008,67.4441,36048.0
2021-11-10 12:30:00,77.87,78.07,77.86,78.03,16763.0,67.4441,67.6174,67.4355,67.5827,16763.0
2021-11-10 12:40:00,78.03,78.08,77.84,77.84,10987.0,67.5827,67.626,67.4182,67.4182,10987.0
2021-11-10 12:50:00,77.84,77.92,77.8,77.85,14620.0,67.4182,67.4874,67.3835,67.4268,14620.0
2021-11-10 13:00:00,77.84,77.97,77.79,77.9,23256.0,67.4182,67.5307,67.3748,67.4701,23256.0
2021-11-10 13:10:00,77.89,78.07,77.76,77.77,21043.0,67.4615,67.6174,67.3489,67.3575,21043.0
2021-11-10 13:20:00,77.78,77.8,77.62,77.78,18742.0,67.3662,67.3835,67.2276,67.3662,18742.0
2021-11-10 13:30:00,77.77,77.94,77.77,77.79,14461.0,67.3575,67.5048,67.3575,67.3748,14461.0
2021-11-10 13:40:00,77.79,77.82,77.42,77.49,32404.0,67.3748,67.4008,67.0544,67.115,32404.0
2021-11-10 13:50:00,77.46,77.46,77.23,77.41,25781.0,67.089,67.089,66.8898,67.0457,25781.0
2021-11-10 14:00:00,77.39,77.49,77.3,77.45,28494.0,67.0284,67.115,66.9504,67.0804,28494.0
2021-11-10 14:10:00,77.46,77.55,77.38,77.54,21132.0,67.089,67.167,67.0197,67.1583,21132.0
2021-11-10 14:20:00,77.5,77.55,77.22,77.23,24806.0,67.1237,67.167,66.8812,66.8898,24806.0
2021-11-10 14:30:00,77.24,77.33,77.16,77.23,34918.0,66.8985,66.9764,66.8292,66.8898,34918.0
2021-11-10 14:40:00,77.27,77.45,77.11,77.45,22339.0,66.9245,67.0804,66.7859,67.0804,22339.0
2021-11-10 14:50:00,77.43,77.47,77.34,77.37,17078.0,67.063,67.0977,66.9851,67.0111,17078.0
2021-11-10 15:00:00,77.35,77.47,77.28,77.39,19812.0,66.9938,67.0977,66.9331,67.0284,19812.0
2021-11-10 15:10:00,77.39,77.78,77.38,77.78,20642.0,67.0284,67.3662,67.0197,67.3662,20642.0
2021-11-10 15:20:00,77.79,77.91,77.75,77.84,35445.0,67.3748,67.4788,67.3402,67.4182,35445.0
2021-11-10 15:30:00,77.84,78.03,77.66,77.99,60493.0,67.4182,67.5827,67.2623,67.5481,60493.0
2021-11-10 15:40:00,78.0,78.04,77.54,77.58,61948.0,67.5567,67.5914,67.1583,67.193,61948.0
2021-11-10 15:50:00,77.59,77.8,77.51,77.54,287365.0,67.2016,67.3835,67.1323,67.1583,287365.0
2021-11-11 09:30:00,77.5,77.69,77.17,77.23,40953.0,67.1237,67.2882,66.8379,66.8898,40953.0
2021-11-11 09:40:00,77.28,78.0,77.2,77.79,20842.0,66.9331,67.5567,66.8638,67.3748,20842.0
2021-11-11 09:50:00,77.82,78.07,77.71,77.71,24767.0,67.4008,67.6174,67.3056,67.3056,24767.0
2021-11-11 10:00:00,77.79,78.08,77.79,77.95,30013.0,67.3748,67.626,67.3748,67.5134,30013.0
2021-11-11 10:10:00,77.99,78.21,77.98,78.09,25689.0,67.5481,67.7386,67.5394,67.6347,25689.0
2021-11-11 10:20:00,78.1,78.2,77.93,78.04,20028.0,67.6433,67.73,67.4961,67.5914,20028.0
2021-11-11 10:30:00,78.01,78.58,77.99,78.43,26143.0,67.5654,68.0591,67.5481,67.9292,26143.0
2021-11-11 10:40:00,78.43,78.48,78.18,78.39,29248.0,67.9292,67.9725,67.7126,67.8945,29248.0
2021-11-11 10:50:00,78.37,78.63,78.3,78.58,19410.0,67.8772,68.1024,67.8166,68.0591,19410.0
2021-11-11 11:00:00,78.58,78.64,78.43,78.49,25935.0,68.0591,68.111,67.9292,67.9811,25935.0
2021-11-11 11:10:00,78.47,78.51,78.28,78.36,24779.0,67.9638,67.9984,67.7992,67.8685,24779.0
2021-11-11 11:20:00,78.36,78.48,78.16,78.18,19300.0,67.8685,67.9725,67.6953,67.7126,19300.0
2021-11-11 11:30:00,78.15,78.44,78.12,78.39,20294.0,67.6866,67.9378,67.6607,67.8945,20294.0
2021-11-11 11:40:00,78.36,78.45,78.3,78.39,20699.0,67.8685,67.9465,67.8166,67.8945,20699.0
2021-11-11 11:50:00,78.44,78.51,78.34,78.38,18626.0,67.9378,67.9984,67.8512,67.8859,18626.0
2021-11-11 12:00:00,78.45,78.55,78.38,78.52,19241.0,67.9465,68.0331,67.8859,68.0071,19241.0
2021-11-11 12:10:00,78.51,78.51,78.35,78.36,25459.0,67.9984,67.9984,67.8599,67.8685,25459.0
2021-11-11 12:20:00,78.39,78.64,78.39,78.61,10443.0,67.8945,68.111,67.8945,68.0851,10443.0
2021-11-11 12:30:00,78.63,78.68,78.57,78.66,22863.0,68.1024,68.1457,68.0504,68.1284,22863.0
2021-11-11 12:40:00,78.65,78.7,78.53,78.69,17709.0,68.1197,68.163,68.0158,68.1543,17709.0
2021-11-11 12:50:00,78.68,78.72,78.55,78.55,12196.0,68.1457,68.1803,68.0331,68.0331,12196.0
2021-11-11 13:00:00,78.54,78.58,78.39,78.4,15550.0,68.0244,68.0591,67.8945,67.9032,15550.0
2021-11-11 13:10:00,78.39,78.61,78.38,78.48,19355.0,67.8945,68.0851,67.8859,67.9725,19355.0
2021-11-11 13:20:00,78.48,78.53,78.29,78.46,27806.0,67.9725,68.0158,67.8079,67.9551,27806.0
2021-11-11 13:30:00,78.45,78.52,78.42,78.45,20878.0,67.9465,68.0071,67.9205,67.9465,20878.0
2021-11-11 13:40:00,78.46,78.49,78.37,78.49,12640.0,67.9551,67.9811,67.8772,67.9811,12640.0
2021-11-11 13:50:00,78.47,78.48,78.31,78.34,10273.0,67.9638,67.9725,67.8252,67.8512,10273.0
2021-11-11 14:00:00,78.33,78.35,78.11,78.19,15463.0,67.8425,67.8599,67.652,67.7213,15463.0
2021-11-11 14:10:00,78.19,78.19,77.93,78.0,20152.0,67.7213,67.7213,67.4961,67.5567,20152.0
2021-11-11 14:20:00,77.99,78.07,77.9,77.96,19874.0,67.5481,67.6174,67.4701,67.5221,19874.0
2021-11-11 14:30:00,77.97,78.03,77.91,77.92,14108.0,67.5307,67.5827,67.4788,67.4874,14108.0
2021-11-11 14:40:00,77.94,78.03,77.89,77.89,14561.0,67.5048,67.5827,67.4615,67.4615,14561.0
2021-11-11 14:50:00,77.9,77.92,77.77,77.85,13244.0,67.4701,67.4874,67.3575,67.4268,13244.0
2021-11-11 15:00:00,77.85,77.95,77.78,77.86,20335.0,67.4268,67.5134,67.3662,67.4355,20335.0
2021-11-11 15:10:00,77.85,77.9,77.78,77.87,12955.0,67.4268,67.4701,67.3662,67.4441,12955.0
2021-11-11 15:20:00,77.85,77.98,77.81,77.96,16597.0,67.4268,67.5394,67.3922,67.5221,16597.0
2021-11-11 15:30:00,77.96,77.96,77.76,77.83,40791.0,67.5221,67.5221,67.3489,67.4095,40791.0
2021-11-11 15:40:00,77.83,77.99,77.83,77.86,35096.0,67.4095,67.5481,67.4095,67.4355,35096.0
2021-11-11 15:50:00,77.87,77.93,77.83,77.88,113480.0,67.4441,67.4961,67.4095,67.4528,113480.0
2021-11-12 09:30:00,77.18,77.65,76.9,77.65,61536.0,66.8465,67.2536,66.604,67.2536,61536.0
2021-11-12 09:40:00,77.62,77.82,77.38,77.81,22461.0,67.2276,67.4008,67.0197,67.3922,22461.0
2021-11-12 09:50:00,77.8,77.96,77.77,77.96,25153.0,67.3835,67.5221,67.3575,67.5221,25153.0
2021-11-12 10:00:00,77.92,77.93,77.66,77.93,21085.0,67.4874,67.4961,67.2623,67.4961,21085.0
2021-11-12 10:10:00,77.92,78.14,77.85,77.86,45274.0,67.4874,67.678,67.4268,67.4355,45274.0
2021-11-12 10:20:00,77.86,77.88,77.68,77.75,26987.0,67.4355,67.4528,67.2796,67.3402,26987.0
2021-11-12 10:30:00,77.73,77.73,77.38,77.42,29738.0,67.3229,67.3229,67.0197,67.0544,29738.0
2021-11-12 10:40:00,77.4,77.45,77.27,77.43,45273.0,67.0371,67.0804,66.9245,67.063,45273.0
2021-11-12 10:50:00,77.44,77.45,77.13,77.14,26460.0,67.0717,67.0804,66.8032,66.8119,26460.0
2021-11-12 11:00:00,77.15,77.2,77.01,77.03,23821.0,66.8205,66.8638,66.6993,66.7166,23821.0
2021-11-12 11:10:00,77.02,77.07,76.82,76.97,49493.0,66.7079,66.7512,66.5347,66.6646,49493.0
2021-11-12 11:20:00,76.96,77.02,76.86,76.86,25994.0,66.656,66.7079,66.5694,66.5694,25994.0
2021-11-12 11:30:00,76.86,76.91,76.82,76.89,35992.0,66.5694,66.6127,66.5347,66.5953,35992.0
2021-11-12 11:40:00,76.87,77.18,76.86,76.87,78451.0,66.578,66.8465,66.5694,66.578,78451.0
2021-11-12 11:50:00,76.88,76.9,76.65,76.65,44445.0,66.5867,66.604,66.3875,66.3875,44445.0
2021-11-12 12:00:00,76.65,76.8,76.63,76.64,31187.0,66.3875,66.5174,66.3702,66.3788,31187.0
2021-11-12 12:10:00,76.64,76.95,76.64,76.93,18332.0,66.3788,66.6473,66.3788,66.63,18332.0
2021-11-12 12:20:00,76.94,76.99,76.84,76.94,16808.0,66.6386,66.682,66.552,66.6386,16808.0
2021-11-12 12:30:00,76.92,76.92,76.85,76.86,15747.0,66.6213,66.6213,66.5607,66.5694,15747.0
2021-11-12 12:40:00,76.85,76.85,76.73,76.75,17464.0,66.5607,66.5607,66.4568,66.4741,17464.0
2021-11-12 12:50:00,76.75,76.77,76.69,76.74,22399.0,66.4741,66.4914,66.4221,66.4654,22399.0
2021-11-12 13:00:00,76.74,76.8,76.6,76.76,30011.0,66.4654,66.5174,66.3442,66.4827,30011.0
2021-11-12 13:10:00,76.75,76.94,76.71,76.77,16957.0,66.4741,66.6386,66.4394,66.4914,16957.0
2021-11-12 13:20:00,76.8,76.88,76.78,76.83,10294.0,66.5174,66.5867,66.5001,66.5434,10294.0
2021-11-12 13:30:00,76.84,76.86,76.75,76.78,15111.0,66.552,66.5694,66.4741,66.5001,15111.0
2021-11-12 13:40:00,76.76,76.76,76.56,76.56,29029.0,66.4827,66.4827,66.3095,66.3095,29029.0
2021-11-12 13:50:00,76.57,76.82,76.56,76.77,42096.0,66.3182,66.5347,66.3095,66.4914,42096.0
2021-11-12 14:00:00,76.77,76.82,76.72,76.78,18162.0,66.4914,66.5347,66.4481,66.5001,18162.0
2021-11-12 14:10:00,76.79,77.08,76.79,76.99,25361.0,66.5087,66.7599,66.5087,66.682,25361.0
2021-11-12 14:20:00,77.01,77.11,76.9,76.9,42764.0,66.6993,66.7859,66.604,66.604,42764.0
2021-11-12 14:30:00,76.92,77.05,76.9,77.03,11429.0,66.6213,66.7339,66.604,66.7166,11429.0
2021-11-12 14:40:00,77.04,77.17,77.04,77.17,10236.0,66.7253,66.8379,66.7253,66.8379,10236.0
2021-11-12 14:50:00,77.16,77.2,77.04,77.05,16620.0,66.8292,66.8638,66.7253,66.7339,16620.0
2021-11-12 15:00:00,77.08,77.36,77.08,77.35,27453.0,66.7599,67.0024,66.7599,66.9938,27453.0
2021-11-12 15:10:00,77.33,77.33,77.12,77.22,25081.0,66.9764,66.9764,66.7945,66.8812,25081.0
2021-11-12 15:20:00,77.21,77.32,77.1,77.3,24229.0,66.8725,66.9678,66.7772,66.9504,24229.0
2021-11-12 15:30:00,77.31,77.31,77.18,77.31,28607.0,66.9591,66.9591,66.8465,66.9591,28607.0
2021-11-12 15:40:00,77.34,77.34,77.17,77.18,37696.0,66.9851,66.9851,66.8379,66.8465,37696.0
2021-11-12 15:50:00,77.2,77.49,77.2,77.46,131392.0,66.8638,67.115,66.8638,67.089,131392.0
2021-11-15 09:30:00,78.1,78.26,77.68,77.75,69111.0,67.6433,67.7819,67.2796,67.3402,69111.0
2021-11-15 09:40:00,77.71,77.72,77.26,77.31,142390.0,67.3056,67.3142,66.9158,66.9591,142390.0
2021-11-15 09:50:00,77.32,77.83,77.3,77.83,47297.0,66.9678,67.4095,66.9504,67.4095,47297.0
2021-11-15 10:00:00,77.83,78.06,77.68,78.04,40090.0,67.4095,67.6087,67.2796,67.5914,40090.0
2021-11-15 10:10:00,78.0,78.23,77.88,78.21,44376.0,67.5567,67.7559,67.4528,67.7386,44376.0
2021-11-15 10:20:00,78.19,78.3,77.73,77.73,42220.0,67.7213,67.8166,67.3229,67.3229,42220.0
2021-11-15 10:30:00,77.73,78.1,77.7,78.05,33797.0,67.3229,67.6433,67.2969,67.6,33797.0
2021-11-15 10:40:00,78.07,78.17,78.0,78.12,28220.0,67.6174,67.704,67.5567,67.6607,28220.0
2021-11-15 10:50:00,78.09,78.24,77.96,78.01,33271.0,67.6347,67.7646,67.5221,67.5654,33271.0
2021-11-15 11:00:00,77.99,78.52,77.99,78.45,45884.0,67.5481,68.0071,67.5481,67.9465,45884.0
2021-11-15 11:10:00,78.45,78.48,78.14,78.17,41279.0,67.9465,67.9725,67.678,67.704,41279.0
2021-11-15 11:20:00,78.17,78.37,78.13,78.31,56798.0,67.704,67.8772,67.6693,67.8252,56798.0
2021-11-15 11:30:00,78.31,78.41,78.26,78.38,37778.0,67.8252,67.9118,67.7819,67.8859,37778.0
2021-11-15 11:40:00,78.38,78.4,78.14,78.26,30097.0,67.8859,67.9032,67.678,67.7819,30097.0
2021-11-15 11:50:00,78.25,78.25,77.93,78.03,38536.0,67.7733,67.7733,67.4961,67.5827,38536.0
2021-11-15 12:00:00,78.01,78.02,77.71,77.81,30810.0,67.5654,67.5741,67.3056,67.3922,30810.0
2021-11-15 12:10:00,77.82,77.83,77.71,77.77,39592.0,67.4008,67.4095,67.3056,67.3575,39592.0
2021-11-15 12:20:00,77.76,77.99,77.74,77.95,24635.0,67.3489,67.5481,67.3315,67.5134,24635.0
2021-11-15 12:30:00,77.94,78.27,77.93,78.22,50060.0,67.5048,67.7906,67.4961,67.7473,50060.0
2021-11-15 12:40:00,78.22,78.31,78.12,78.27,46018.0,67.7473,67.8252,67.6607,67.7906,46018.0
2021-11-15 12:50:00,78.27,78.65,78.26,78.53,109706.0,67.7906,68.1197,67.7819,68.0158,109706.0
2021-11-15 13:00:00,78.53,78.59,78.45,78.54,118943.0,68.0158,68.0677,67.9465,68.0244,118943.0
2021-11-15 13:10:00,78.54,78.69,78.49,78.68,46559.0,68.0244,68.1543,67.9811,68.1457,46559.0
2021-11-15 13:20:00,78.7,78.84,78.63,78.84,40092.0,68.163,68.2843,68.1024,68.2843,40092.0
2021-11-15 13:30:00,78.84,79.16,78.83,79.13,65152.0,68.2843,68.5614,68.2756,68.5354,65152.0
2021-11-15 13:40:00,79.14,79.16,79.01,79.14,41182.0,68.5441,68.5614,68.4315,68.5441,41182.0
2021-11-15 13:50:00,79.14,79.31,79.08,79.28,45896.0,68.5441,68.6913,68.4921,68.6654,45896.0
2021-11-15 14:00:00,79.28,79.38,79.24,79.37,75706.0,68.6654,68.752,68.6307,68.7433,75706.0
2021-11-15 14:10:00,79.37,79.53,79.33,79.45,59192.0,68.7433,68.8819,68.7087,68.8126,59192.0
2021-11-15 14:20:00,79.47,79.51,79.25,79.3,51144.0,68.8299,68.8646,68.6394,68.6827,51144.0
2021-11-15 14:30:00,79.31,79.52,79.27,79.51,44632.0,68.6913,68.8732,68.6567,68.8646,44632.0
2021-11-15 14:40:00,79.48,79.56,79.37,79.49,40968.0,68.8386,68.9079,68.7433,68.8472,40968.0
2021-11-15 14:50:00,79.5,79.5,79.22,79.34,46961.0,68.8559,68.8559,68.6134,68.7173,46961.0
2021-11-15 15:00:00,79.34,79.36,79.17,79.23,39180.0,68.7173,68.7346,68.5701,68.622,39180.0
2021-11-15 15:10:00,79.21,79.26,79.06,79.17,51348.0,68.6047,68.648,68.4748,68.5701,51348.0
2021-11-15 15:20:00,79.18,79.31,79.09,79.22,60261.0,68.5787,68.6913,68.5008,68.6134,60261.0
2021-11-15 15:30:00,79.21,79.25,79.1,79.13,69036.0,68.6047,68.6394,68.5095,68.5354,69036.0
2021-11-15 15:40:00,79.13,79.26,79.11,79.13,73425.0,68.5354,68.648,68.5181,68.5354,73425.0
2021-11-15 15:50:00,79.15,79.16,78.88,78.92,221425.0,68.5528,68.5614,68.3189,68.3536,221425.0
2021-11-16 09:30:00,78.04,78.5,77.26,77.31,159282.0,68.3991,68.8022,67.7154,67.7592,159282.0
2021-11-16 09:40:00,77.34,77.73,77.25,77.43,51731.0,67.7855,68.1274,67.7067,67.8644,51731.0
2021-11-16 09:50:00,77.43,77.76,77.25,77.53,16469.0,67.8644,68.1537,67.7067,67.9521,16469.0
2021-11-16 10:00:00,77.49,77.56,77.13,77.27,36200.0,67.917,67.9784,67.6015,67.7242,36200.0
2021-11-16 10:10:00,77.3,77.31,76.6,76.81,50933.0,67.7505,67.7592,67.137,67.321,50933.0
2021-11-16 10:20:00,76.84,77.04,76.73,76.84,26175.0,67.3473,67.5226,67.2509,67.3473,26175.0
2021-11-16 10:30:00,76.82,77.01,76.75,76.77,24906.0,67.3298,67.4963,67.2684,67.286,24906.0
2021-11-16 10:40:00,76.77,76.84,76.67,76.69,24283.0,67.286,67.3473,67.1983,67.2158,24283.0
2021-11-16 10:50:00,76.68,76.85,76.62,76.82,16629.0,67.2071,67.3561,67.1545,67.3298,16629.0
2021-11-16 11:00:00,76.82,76.92,76.68,76.86,20236.0,67.3298,67.4174,67.2071,67.3648,20236.0
2021-11-16 11:10:00,76.84,76.96,76.71,76.84,27440.0,67.3473,67.4525,67.2334,67.3473,27440.0
2021-11-16 11:20:00,76.83,76.96,76.77,76.8,29828.0,67.3385,67.4525,67.286,67.3123,29828.0
2021-11-16 11:30:00,76.77,76.78,76.63,76.71,26924.0,67.286,67.2947,67.1633,67.2334,26924.0
2021-11-16 11:40:00,76.69,76.89,76.67,76.83,33808.0,67.2158,67.3911,67.1983,67.3385,33808.0
2021-11-16 11:50:00,76.8,76.97,76.71,76.97,44690.0,67.3123,67.4612,67.2334,67.4612,44690.0
2021-11-16 12:00:00,76.97,77.28,76.95,77.27,62201.0,67.4612,67.733,67.4437,67.7242,62201.0
2021-11-16 12:10:00,77.27,77.55,77.26,77.53,39310.0,67.7242,67.9696,67.7154,67.9521,39310.0
2021-11-16 12:20:00,77.51,77.7,77.43,77.68,20915.0,67.9345,68.1011,67.8644,68.0835,20915.0
2021-11-16 12:30:00,77.68,77.85,77.6,77.76,26113.0,68.0835,68.2325,68.0134,68.1537,26113.0
2021-11-16 12:40:00,77.76,77.78,77.68,77.72,25126.0,68.1537,68.1712,68.0835,68.1186,25126.0
2021-11-16 12:50:00,77.73,77.85,77.64,77.68,66741.0,68.1274,68.2325,68.0485,68.0835,66741.0
2021-11-16 13:00:00,77.69,77.76,77.66,77.76,36354.0,68.0923,68.1537,68.066,68.1537,36354.0
2021-11-16 13:10:00,77.76,77.83,77.72,77.76,49824.0,68.1537,68.215,68.1186,68.1537,49824.0
2021-11-16 13:20:00,77.76,77.81,77.69,77.74,34646.0,68.1537,68.1975,68.0923,68.1361,34646.0
2021-11-16 13:30:00,77.76,77.82,77.69,77.75,33461.0,68.1537,68.2062,68.0923,68.1449,33461.0
2021-11-16 13:40:00,77.75,77.96,77.74,77.9,44379.0,68.1449,68.3289,68.1361,68.2764,44379.0
2021-11-16 13:50:00,77.89,77.97,77.79,77.8,40140.0,68.2676,68.3377,68.1799,68.1887,40140.0
2021-11-16 14:00:00,77.79,77.8,77.62,77.68,27561.0,68.1799,68.1887,68.0309,68.0835,27561.0
2021-11-16 14:10:00,77.67,77.72,77.56,77.59,35744.0,68.0748,68.1186,67.9784,68.0047,35744.0
2021-11-16 14:20:00,77.59,77.67,77.52,77.67,42950.0,68.0047,68.0748,67.9433,68.0748,42950.0
2021-11-16 14:30:00,77.69,77.78,77.54,77.77,35450.0,68.0923,68.1712,67.9608,68.1624,35450.0
2021-11-16 14:40:00,77.78,77.83,77.65,77.7,44748.0,68.1712,68.215,68.0572,68.1011,44748.0
2021-11-16 14:50:00,77.71,77.71,77.4,77.48,51094.0,68.1098,68.1098,67.8381,67.9082,51094.0
2021-11-16 15:00:00,77.5,77.67,77.43,77.66,42367.0,67.9258,68.0748,67.8644,68.066,42367.0
2021-11-16 15:10:00,77.66,77.72,77.51,77.66,36593.0,68.066,68.1186,67.9345,68.066,36593.0
2021-11-16 15:20:00,77.67,77.68,77.35,77.35,42788.0,68.0748,68.0835,67.7943,67.7943,42788.0
2021-11-16 15:30:00,77.34,77.42,77.2,77.25,55099.0,67.7855,67.8557,67.6628,67.7067,55099.0
2021-11-16 15:40:00,77.24,77.29,77.12,77.12,59937.0,67.6979,67.7417,67.5927,67.5927,59937.0
2021-11-16 15:50:00,77.12,77.15,76.95,76.99,187844.0,67.5927,67.619,67.4437,67.4788,187844.0
2021-11-17 09:30:00,76.23,76.43,75.88,76.33,70224.0,66.8127,66.988,66.5059,66.9003,70224.0
2021-11-17 09:40:00,76.28,76.57,76.13,76.5,42858.0,66.8565,67.1107,66.725,67.0493,42858.0
2021-11-17 09:50:00,76.46,76.56,76.15,76.21,22944.0,67.0143,67.1019,66.7426,66.7951,22944.0
2021-11-17 10:00:00,76.18,76.45,75.95,76.2,38773.0,66.7688,67.0055,66.5673,66.7864,38773.0
2021-11-17 10:10:00,76.19,76.23,75.96,76.05,22342.0,66.7776,66.8127,66.576,66.6549,22342.0
2021-11-17 10:20:00,76.03,76.29,75.94,76.0,20806.0,66.6374,66.8653,66.5585,66.6111,20806.0
2021-11-17 10:30:00,76.03,76.38,76.03,76.3,22334.0,66.6374,66.9441,66.6374,66.874,22334.0
2021-11-17 10:40:00,76.28,76.37,76.2,76.26,19954.0,66.8565,66.9354,66.7864,66.839,19954.0
2021-11-17 10:50:00,76.26,76.31,76.14,76.17,11746.0,66.839,66.8828,66.7338,66.7601,11746.0
2021-11-17 11:00:00,76.16,76.18,75.94,75.94,20233.0,66.7513,66.7688,66.5585,66.5585,20233.0
2021-11-17 11:10:00,75.98,76.06,75.83,75.84,25731.0,66.5936,66.6637,66.4621,66.4708,25731.0
2021-11-17 11:20:00,75.86,75.86,75.62,75.73,36337.0,66.4884,66.4884,66.278,66.3744,36337.0
2021-11-17 11:30:00,75.69,75.86,75.61,75.74,24560.0,66.3394,66.4884,66.2693,66.3832,24560.0
2021-11-17 11:40:00,75.74,75.77,75.5,75.55,27316.0,66.3832,66.4095,66.1729,66.2167,27316.0
2021-11-17 11:50:00,75.56,75.57,75.39,75.43,20605.0,66.2254,66.2342,66.0764,66.1115,20605.0
2021-11-17 12:00:00,75.46,75.53,75.2,75.23,24115.0,66.1378,66.1991,65.9099,65.9362,24115.0
2021-11-17 12:10:00,75.22,75.23,74.97,75.02,39592.0,65.9274,65.9362,65.7083,65.7521,39592.0
2021-11-17 12:20:00,75.01,75.05,74.8,74.85,33379.0,65.7434,65.7784,65.5593,65.6032,33379.0
2021-11-17 12:30:00,74.83,74.94,74.68,74.94,25456.0,65.5856,65.682,65.4542,65.682,25456.0
2021-11-17 12:40:00,74.95,74.96,74.67,74.79,18907.0,65.6908,65.6996,65.4454,65.5506,18907.0
2021-11-17 12:50:00,74.79,74.96,74.79,74.88,23653.0,65.5506,65.6996,65.5506,65.6294,23653.0
2021-11-17 13:00:00,74.87,74.87,74.7,74.77,25445.0,65.6207,65.6207,65.4717,65.533,25445.0
2021-11-17 13:10:00,74.78,74.85,74.71,74.78,16205.0,65.5418,65.6032,65.4804,65.5418,16205.0
2021-11-17 13:20:00,74.8,74.97,74.78,74.84,26079.0,65.5593,65.7083,65.5418,65.5944,26079.0
2021-11-17 13:30:00,74.83,74.86,74.68,74.77,16054.0,65.5856,65.6119,65.4542,65.533,16054.0
2021-11-17 13:40:00,74.78,74.79,74.7,74.71,20980.0,65.5418,65.5506,65.4717,65.4804,20980.0
2021-11-17 13:50:00,74.7,74.76,74.54,74.73,40902.0,65.4717,65.5243,65.3314,65.498,40902.0
2021-11-17 14:00:00,74.71,74.75,74.58,74.63,23472.0,65.4804,65.5155,65.3665,65.4103,23472.0
2021-11-17 14:10:00,74.64,74.82,74.58,74.68,50441.0,65.4191,65.5769,65.3665,65.4542,50441.0
2021-11-17 14:20:00,74.67,74.83,74.56,74.83,38995.0,65.4454,65.5856,65.349,65.5856,38995.0
2021-11-17 14:30:00,74.81,74.9,74.76,74.81,42357.0,65.5681,65.647,65.5243,65.5681,42357.0
2021-11-17 14:40:00,74.82,74.86,74.68,74.76,20415.0,65.5769,65.6119,65.4542,65.5243,20415.0
2021-11-17 14:50:00,74.75,74.79,74.56,74.65,34817.0,65.5155,65.5506,65.349,65.4279,34817.0
2021-11-17 15:00:00,74.66,74.88,74.6,74.88,34731.0,65.4366,65.6294,65.384,65.6294,34731.0
2021-11-17 15:10:00,74.87,74.87,74.65,74.72,29587.0,65.6207,65.6207,65.4279,65.4892,29587.0
2021-11-17 15:20:00,74.72,74.8,74.67,74.73,34759.0,65.4892,65.5593,65.4454,65.498,34759.0
2021-11-17 15:30:00,74.73,74.73,74.57,74.59,58395.0,65.498,65.498,65.3577,65.3753,58395.0
2021-11-17 15:40:00,74.59,74.65,74.47,74.5,74947.0,65.3753,65.4279,65.2701,65.2964,74947.0
2021-11-17 15:50:00,74.51,74.71,74.49,74.69,246416.0,65.3052,65.4804,65.2876,65.4629,246416.0
2021-11-18 09:30:00,74.47,75.02,74.37,75.0,74542.0,65.2701,65.7521,65.1824,65.7346,74542.0
2021-11-18 09:40:00,74.93,75.07,74.26,74.29,34206.0,65.6733,65.796,65.086,65.1123,34206.0
2021-11-18 09:50:00,74.26,74.51,74.06,74.11,21588.0,65.086,65.3052,64.9107,64.9546,21588.0
2021-11-18 10:00:00,74.07,74.41,73.76,73.78,38628.0,64.9195,65.2175,64.6478,64.6653,38628.0
2021-11-18 10:10:00,73.74,73.75,73.29,73.3,60097.0,64.6303,64.639,64.2359,64.2446,60097.0
2021-11-18 10:20:00,73.32,73.36,73.0,73.21,60199.0,64.2622,64.2972,63.9817,64.1658,60199.0
2021-11-18 10:30:00,73.18,73.62,73.18,73.39,42875.0,64.1395,64.5251,64.1395,64.3235,42875.0
2021-11-18 10:40:00,73.42,73.72,73.35,73.55,36182.0,64.3498,64.6127,64.2885,64.4638,36182.0
2021-11-18 10:50:00,73.53,73.7,73.47,73.57,41842.0,64.4462,64.5952,64.3936,64.4813,41842.0
2021-11-18 11:00:00,73.54,74.09,73.54,74.09,51475.0,64.455,64.937,64.455,64.937,51475.0
2021-11-18 11:10:00,74.07,74.29,74.07,74.27,36338.0,64.9195,65.1123,64.9195,65.0948,36338.0
2021-11-18 11:20:00,74.26,74.35,74.14,74.21,42909.0,65.086,65.1649,64.9809,65.0422,42909.0
2021-11-18 11:30:00,74.19,74.47,74.17,74.43,51484.0,65.0247,65.2701,65.0072,65.235,51484.0
2021-11-18 11:40:00,74.45,74.49,74.25,74.3,33659.0,65.2526,65.2876,65.0773,65.1211,33659.0
2021-11-18 11:50:00,74.31,74.4,74.21,74.27,36328.0,65.1299,65.2087,65.0422,65.0948,36328.0
2021-11-18 12:00:00,74.29,74.35,74.2,74.25,24275.0,65.1123,65.1649,65.0335,65.0773,24275.0
2021-11-18 12:10:00,74.25,74.53,74.25,74.33,30996.0,65.0773,65.3227,65.0773,65.1474,30996.0
2021-11-18 12:20:00,74.39,74.55,74.37,74.42,22617.0,65.2,65.3402,65.1824,65.2263,22617.0
2021-11-18 12:30:00,74.43,74.78,74.43,74.54,28048.0,65.235,65.5418,65.235,65.3314,28048.0
2021-11-18 12:40:00,74.52,74.54,74.29,74.34,25797.0,65.3139,65.3314,65.1123,65.1562,25797.0
2021-11-18 12:50:00,74.36,74.38,74.14,74.16,19530.0,65.1737,65.1912,64.9809,64.9984,19530.0
2021-11-18 13:00:00,74.16,74.26,74.1,74.11,60002.0,64.9984,65.086,64.9458,64.9546,60002.0
2021-11-18 13:10:00,74.1,74.19,74.05,74.05,16281.0,64.9458,65.0247,64.902,64.902,16281.0
2021-11-18 13:20:00,74.05,74.31,74.0,74.31,14986.0,64.902,65.1299,64.8582,65.1299,14986.0
2021-11-18 13:30:00,74.31,74.38,74.23,74.25,21781.0,65.1299,65.1912,65.0597,65.0773,21781.0
2021-11-18 13:40:00,74.27,74.32,74.21,74.29,15039.0,65.0948,65.1386,65.0422,65.1123,15039.0
2021-11-18 13:50:00,74.27,74.31,74.23,74.25,44125.0,65.0948,65.1299,65.0597,65.0773,44125.0
2021-11-18 14:00:00,74.23,74.25,73.99,74.0,24223.0,65.0597,65.0773,64.8494,64.8582,24223.0
2021-11-18 14:10:00,73.98,73.98,73.72,73.73,18284.0,64.8406,64.8406,64.6127,64.6215,18284.0
2021-11-18 14:20:00,73.72,73.83,73.67,73.69,14401.0,64.6127,64.7092,64.5689,64.5865,14401.0
2021-11-18 14:30:00,73.69,73.85,73.67,73.76,27939.0,64.5865,64.7267,64.5689,64.6478,27939.0
2021-11-18 14:40:00,73.74,73.89,73.74,73.83,29764.0,64.6303,64.7617,64.6303,64.7092,29764.0
2021-11-18 14:50:00,73.82,74.03,73.8,74.03,96811.0,64.7004,64.8845,64.6829,64.8845,96811.0
2021-11-18 15:00:00,74.0,74.05,73.91,74.04,23240.0,64.8582,64.902,64.7793,64.8932,23240.0
2021-11-18 15:10:00,74.03,74.05,73.91,73.92,36669.0,64.8845,64.902,64.7793,64.788,36669.0
2021-11-18 15:20:00,73.93,74.01,73.85,73.95,25293.0,64.7968,64.8669,64.7267,64.8143,25293.0
2021-11-18 15:30:00,73.95,73.95,73.67,73.71,38614.0,64.8143,64.8143,64.5689,64.604,38614.0
2021-11-18 15:40:00,73.7,73.74,73.65,73.73,68454.0,64.5952,64.6303,64.5514,64.6215,68454.0
2021-11-18 15:50:00,73.73,73.82,73.65,73.72,146507.0,64.6215,64.7004,64.5514,64.6127,146507.0
2021-11-19 09:30:00,72.01,72.3,71.79,71.8,232407.0,63.114,63.3682,62.9212,62.9299,232407.0
2021-11-19 09:40:00,71.83,71.92,71.56,71.69,68089.0,62.9562,63.0351,62.7196,62.8335,68089.0
2021-11-19 09:50:00,71.69,71.7,71.05,71.44,68896.0,62.8335,62.8423,62.2726,62.6144,68896.0
2021-11-19 10:00:00,71.41,71.41,70.97,71.2,63114.0,62.5881,62.5881,62.2025,62.4041,63114.0
2021-11-19 10:10:00,71.21,71.32,70.61,70.83,68695.0,62.4128,62.5092,61.887,62.0798,68695.0
2021-11-19 10:20:00,70.8,71.11,70.75,71.0,31920.0,62.0535,62.3252,62.0097,62.2288,31920.0
2021-11-19 10:30:00,70.96,71.1,70.74,70.8,46467.0,62.1937,62.3164,62.0009,62.0535,46467.0
2021-11-19 10:40:00,70.8,70.93,70.51,70.56,172922.0,62.0535,62.1674,61.7993,61.8431,172922.0
2021-11-19 10:50:00,70.56,70.6,70.34,70.44,80400.0,61.8431,61.8782,61.6503,61.738,80400.0
2021-11-19 11:00:00,70.44,70.8,70.41,70.54,71717.0,61.738,62.0535,61.7117,61.8256,71717.0
2021-11-19 11:10:00,70.54,70.6,70.21,70.37,62276.0,61.8256,61.8782,61.5364,61.6766,62276.0
2021-11-19 11:20:00,70.34,70.54,70.28,70.51,32102.0,61.6503,61.8256,61.5977,61.7993,32102.0
2021-11-19 11:30:00,70.49,70.5,69.95,69.97,61880.0,61.7818,61.7905,61.3085,61.326,61880.0
2021-11-19 11:40:00,70.0,70.25,69.99,70.09,51783.0,61.3523,61.5714,61.3435,61.4312,51783.0
2021-11-19 11:50:00,70.08,70.2,70.01,70.04,50244.0,61.4224,61.5276,61.3611,61.3874,50244.0
2021-11-19 12:00:00,70.06,70.19,70.02,70.09,53607.0,61.4049,61.5188,61.3698,61.4312,53607.0
2021-11-19 12:10:00,70.08,70.26,70.08,70.14,27966.0,61.4224,61.5802,61.4224,61.475,27966.0
2021-11-19 12:20:00,70.15,70.31,70.11,70.21,22300.0,61.4838,61.624,61.4487,61.5364,22300.0
2021-11-19 12:30:00,70.21,70.35,70.16,70.27,33226.0,61.5364,61.6591,61.4925,61.589,33226.0
2021-11-19 12:40:00,70.29,70.3,70.15,70.19,35384.0,61.6065,61.6153,61.4838,61.5188,35384.0
2021-11-19 12:50:00,70.17,70.24,70.1,70.1,40689.0,61.5013,61.5627,61.44,61.44,40689.0
2021-11-19 13:00:00,70.11,70.19,70.01,70.09,45466.0,61.4487,61.5188,61.3611,61.4312,45466.0
2021-11-19 13:10:00,70.09,70.17,70.01,70.1,44983.0,61.4312,61.5013,61.3611,61.44,44983.0
2021-11-19 13:20:00,70.12,70.13,69.75,69.8,49759.0,61.4575,61.4663,61.1332,61.177,49759.0
2021-11-19 13:30:00,69.8,69.96,69.77,69.8,63866.0,61.177,61.3173,61.1507,61.177,63866.0
2021-11-19 13:40:00,69.8,69.84,69.73,69.82,66319.0,61.177,61.2121,61.1157,61.1945,66319.0
2021-11-19 13:50:00,69.81,69.97,69.79,69.97,48212.0,61.1858,61.326,61.1683,61.326,48212.0
2021-11-19 14:00:00,69.98,70.2,69.92,70.16,142357.0,61.3348,61.5276,61.2822,61.4925,142357.0
2021-11-19 14:10:00,70.14,70.55,70.12,70.49,130416.0,61.475,61.8344,61.4575,61.7818,130416.0
2021-11-19 14:20:00,70.48,70.6,70.39,70.44,58830.0,61.773,61.8782,61.6941,61.738,58830.0
2021-11-19 14:30:00,70.45,70.48,70.31,70.4,57432.0,61.7467,61.773,61.624,61.7029,57432.0
2021-11-19 14:40:00,70.4,70.41,70.03,70.07,150586.0,61.7029,61.7117,61.3786,61.4137,150586.0
2021-11-19 14:50:00,70.07,70.19,69.84,69.84,67524.0,61.4137,61.5188,61.2121,61.2121,67524.0
2021-11-19 15:00:00,69.84,69.94,69.77,69.88,86270.0,61.2121,61.2997,61.1507,61.2471,86270.0
2021-11-19 15:10:00,69.86,69.99,69.7,69.79,91346.0,61.2296,61.3435,61.0894,61.1683,91346.0
2021-11-19 15:20:00,69.79,69.96,69.73,69.81,62189.0,61.1683,61.3173,61.1157,61.1858,62189.0
2021-11-19 15:30:00,69.8,69.92,69.59,69.7,158683.0,61.177,61.2822,60.993,61.0894,158683.0
2021-11-19 15:40:00,69.7,69.73,69.52,69.68,209305.0,61.0894,61.1157,60.9316,61.0718,209305.0
2021-11-19 15:50:00,69.67,69.71,69.51,69.62,419097.0,61.0631,61.0981,60.9228,61.0193,419097.0
2021-11-22 09:30:00,69.61,70.18,69.57,69.97,109793.0,61.0105,61.5101,60.9754,61.326,109793.0
2021-11-22 09:40:00,69.92,70.57,69.81,70.56,85959.0,61.2822,61.8519,61.1858,61.8431,85959.0
2021-11-22 09:50:00,70.57,70.72,70.22,70.69,60660.0,61.8519,61.9834,61.5451,61.9571,60660.0
2021-11-22 10:00:00,70.68,71.11,70.67,71.07,73558.0,61.9483,62.3252,61.9395,62.2901,73558.0
2021-11-22 10:10:00,71.11,71.55,71.05,71.43,135230.0,62.3252,62.7108,62.2726,62.6057,135230.0
2021-11-22 10:20:00,71.34,71.62,71.34,71.56,55345.0,62.5268,62.7722,62.5268,62.7196,55345.0
2021-11-22 10:30:00,71.54,71.86,71.54,71.76,65397.0,62.7021,62.9825,62.7021,62.8949,65397.0
2021-11-22 10:40:00,71.73,71.84,71.66,71.8,114412.0,62.8686,62.965,62.8072,62.9299,114412.0
2021-11-22 10:50:00,71.78,72.08,71.7,72.06,78607.0,62.9124,63.1754,62.8423,63.1578,78607.0
2021-11-22 11:00:00,72.07,72.25,71.97,72.14,51364.0,63.1666,63.3244,63.0789,63.2279,51364.0
2021-11-22 11:10:00,72.14,72.64,72.12,72.57,69281.0,63.2279,63.6662,63.2104,63.6048,69281.0
2021-11-22 11:20:00,72.56,72.93,72.56,72.71,71008.0,63.5961,63.9203,63.5961,63.7275,71008.0
2021-11-22 11:30:00,72.71,72.77,72.43,72.77,44235.0,63.7275,63.7801,63.4821,63.7801,44235.0
2021-11-22 11:40:00,72.76,72.76,72.02,72.32,111463.0,63.7713,63.7713,63.1228,63.3857,111463.0
2021-11-22 11:50:00,72.32,72.38,71.88,72.01,42041.0,63.3857,63.4383,63.0001,63.114,42041.0
2021-11-22 12:00:00,72.01,72.25,72.0,72.11,33156.0,63.114,63.3244,63.1052,63.2016,33156.0
2021-11-22 12:10:00,72.1,72.27,72.04,72.18,50402.0,63.1929,63.3419,63.1403,63.263,50402.0
2021-11-22 12:20:00,72.18,72.27,72.1,72.27,29203.0,63.263,63.3419,63.1929,63.3419,29203.0
2021-11-22 12:30:00,72.24,72.33,72.07,72.08,23591.0,63.3156,63.3945,63.1666,63.1754,23591.0
2021-11-22 12:40:00,72.07,72.09,71.89,71.9,25893.0,63.1666,63.1841,63.0088,63.0176,25893.0
2021-11-22 12:50:00,71.9,72.02,71.77,72.02,18980.0,63.0176,63.1228,62.9036,63.1228,18980.0
2021-11-22 13:00:00,71.99,72.23,71.97,72.18,43376.0,63.0965,63.3068,63.0789,63.263,43376.0
2021-11-22 13:10:00,72.19,72.46,72.17,72.42,25310.0,63.2718,63.5084,63.2542,63.4733,25310.0
2021-11-22 13:20:00,72.4,72.45,72.34,72.38,24472.0,63.4558,63.4996,63.4032,63.4383,24472.0
2021-11-22 13:30:00,72.39,72.62,72.38,72.56,20757.0,63.4471,63.6486,63.4383,63.5961,20757.0
2021-11-22 13:40:00,72.58,72.77,72.52,72.73,28283.0,63.6136,63.7801,63.561,63.7451,28283.0
2021-11-22 13:50:00,72.73,73.1,72.73,73.09,42633.0,63.7451,64.0693,63.7451,64.0606,42633.0
2021-11-22 14:00:00,73.08,73.17,72.93,72.93,36721.0,64.0518,64.1307,63.9203,63.9203,36721.0
2021-11-22 14:10:00,72.95,73.07,72.89,73.05,28829.0,63.9379,64.043,63.8853,64.0255,28829.0
2021-11-22 14:20:00,73.06,73.21,73.04,73.16,36055.0,64.0343,64.1658,64.0168,64.1219,36055.0
2021-11-22 14:30:00,73.16,73.23,73.08,73.09,54417.0,64.1219,64.1833,64.0518,64.0606,54417.0
2021-11-22 14:40:00,73.07,73.1,72.93,73.0,49711.0,64.043,64.0693,63.9203,63.9817,49711.0
2021-11-22 14:50:00,73.01,73.37,73.0,73.28,59345.0,63.9905,64.306,63.9817,64.2271,59345.0
2021-11-22 15:00:00,73.29,73.44,73.09,73.25,98182.0,64.2359,64.3673,64.0606,64.2008,98182.0
2021-11-22 15:10:00,73.24,73.39,73.23,73.29,62694.0,64.192,64.3235,64.1833,64.2359,62694.0
2021-11-22 15:20:00,73.3,73.37,73.14,73.2,63831.0,64.2446,64.306,64.1044,64.157,63831.0
2021-11-22 15:30:00,73.2,73.24,72.81,72.82,85455.0,64.157,64.192,63.8152,63.8239,85455.0
2021-11-22 15:40:00,72.81,72.91,72.63,72.66,89696.0,63.8152,63.9028,63.6574,63.6837,89696.0
2021-11-22 15:50:00,72.66,72.71,72.15,72.19,191618.0,63.6837,63.7275,63.2367,63.2718,191618.0
2021-11-23 09:30:00,73.16,73.8,72.98,73.46,104404.0,64.1219,64.6829,63.9642,64.3849,104404.0
2021-11-23 09:40:00,73.49,73.74,73.26,73.26,60615.0,64.4112,64.6303,64.2096,64.2096,60615.0
2021-11-23 09:50:00,73.26,73.34,73.0,73.08,44435.0,64.2096,64.2797,63.9817,64.0518,44435.0
2021-11-23 10:00:00,73.1,73.35,72.92,73.3,37323.0,64.0693,64.2885,63.9116,64.2446,37323.0
2021-11-23 10:10:00,73.31,73.94,73.14,73.89,83598.0,64.2534,64.8056,64.1044,64.7617,83598.0
2021-11-23 10:20:00,73.89,73.9,73.48,73.57,34711.0,64.7617,64.7705,64.4024,64.4813,34711.0
2021-11-23 10:30:00,73.51,73.56,72.99,73.13,27841.0,64.4287,64.4725,63.9729,64.0956,27841.0
2021-11-23 10:40:00,73.13,73.42,73.13,73.39,50575.0,64.0956,64.3498,64.0956,64.3235,50575.0
2021-11-23 10:50:00,73.4,73.52,73.04,73.13,54793.0,64.3323,64.4375,64.0168,64.0956,54793.0
2021-11-23 11:00:00,73.16,73.25,72.84,73.17,27478.0,64.1219,64.2008,63.8415,64.1307,27478.0
2021-11-23 11:10:00,73.17,73.37,73.11,73.11,60214.0,64.1307,64.306,64.0781,64.0781,60214.0
2021-11-23 11:20:00,73.12,73.46,73.11,73.41,30058.0,64.0869,64.3849,64.0781,64.341,30058.0
2021-11-23 11:30:00,73.37,73.55,73.19,73.47,39045.0,64.306,64.4638,64.1482,64.3936,39045.0
2021-11-23 11:40:00,73.45,73.49,73.26,73.42,39114.0,64.3761,64.4112,64.2096,64.3498,39114.0
2021-11-23 11:50:00,73.41,73.48,73.32,73.38,23481.0,64.341,64.4024,64.2622,64.3148,23481.0
2021-11-23 12:00:00,73.38,73.43,73.22,73.36,30610.0,64.3148,64.3586,64.1745,64.2972,30610.0
2021-11-23 12:10:00,73.4,73.47,73.29,73.39,39489.0,64.3323,64.3936,64.2359,64.3235,39489.0
2021-11-23 12:20:00,73.39,73.57,73.3,73.43,62305.0,64.3235,64.4813,64.2446,64.3586,62305.0
2021-11-23 12:30:00,73.45,74.03,73.43,74.03,143182.0,64.3761,64.8845,64.3586,64.8845,143182.0
2021-11-23 12:40:00,74.0,74.14,73.9,74.04,41164.0,64.8582,64.9809,64.7705,64.8932,41164.0
2021-11-23 12:50:00,74.01,74.03,73.72,73.83,39973.0,64.8669,64.8845,64.6127,64.7092,39973.0
2021-11-23 13:00:00,73.83,73.92,73.61,73.61,37093.0,64.7092,64.788,64.5163,64.5163,37093.0
2021-11-23 13:10:00,73.58,73.62,73.49,73.53,20315.0,64.49,64.5251,64.4112,64.4462,20315.0
2021-11-23 13:20:00,73.55,73.74,73.5,73.73,20153.0,64.4638,64.6303,64.4199,64.6215,20153.0
2021-11-23 13:30:00,73.73,73.82,73.71,73.79,42500.0,64.6215,64.7004,64.604,64.6741,42500.0
2021-11-23 13:40:00,73.79,73.93,73.76,73.87,20571.0,64.6741,64.7968,64.6478,64.7442,20571.0
2021-11-23 13:50:00,73.91,74.05,73.78,73.82,39756.0,64.7793,64.902,64.6653,64.7004,39756.0
2021-11-23 14:00:00,73.84,73.94,73.75,73.94,22239.0,64.7179,64.8056,64.639,64.8056,22239.0
2021-11-23 14:10:00,73.93,73.99,73.71,73.77,47656.0,64.7968,64.8494,64.604,64.6566,47656.0
2021-11-23 14:20:00,73.75,73.96,73.69,73.71,27190.0,64.639,64.8231,64.5865,64.604,27190.0
2021-11-23 14:30:00,73.68,73.77,73.46,73.59,43492.0,64.5777,64.6566,64.3849,64.4988,43492.0
2021-11-23 14:40:00,73.58,73.93,73.57,73.91,46632.0,64.49,64.7968,64.4813,64.7793,46632.0
2021-11-23 14:50:00,73.95,73.99,73.71,73.76,55599.0,64.8143,64.8494,64.604,64.6478,55599.0
2021-11-23 15:00:00,73.74,73.74,73.53,73.63,28045.0,64.6303,64.6303,64.4462,64.5339,28045.0
2021-11-23 15:10:00,73.67,73.73,73.35,73.48,60086.0,64.5689,64.6215,64.2885,64.4024,60086.0
2021-11-23 15:20:00,73.47,73.55,73.37,73.53,58644.0,64.3936,64.4638,64.306,64.4462,58644.0
2021-11-23 15:30:00,73.55,73.65,73.36,73.57,65252.0,64.4638,64.5514,64.2972,64.4813,65252.0
2021-11-23 15:40:00,73.59,73.84,73.59,73.61,78508.0,64.4988,64.7179,64.4988,64.5163,78508.0
2021-11-23 15:50:00,73.62,73.9,73.62,73.84,276576.0,64.5251,64.7705,64.5251,64.7179,276576.0
2021-11-24 09:30:00,73.38,74.06,73.27,73.87,69957.0,64.3148,64.9107,64.2183,64.7442,69957.0
2021-11-24 09:40:00,73.8,74.7,73.8,74.48,45340.0,64.6829,65.4717,64.6829,65.2789,45340.0
2021-11-24 09:50:00,74.51,74.79,74.33,74.59,49862.0,65.3052,65.5506,65.1474,65.3753,49862.0
2021-11-24 10:00:00,74.59,74.63,74.17,74.29,49038.0,65.3753,65.4103,65.0072,65.1123,49038.0
2021-11-24 10:10:00,74.3,74.71,74.27,74.47,27554.0,65.1211,65.4804,65.0948,65.2701,27554.0
2021-11-24 10:20:00,74.44,74.6,74.3,74.36,33225.0,65.2438,65.384,65.1211,65.1737,33225.0
2021-11-24 10:30:00,74.37,74.38,74.15,74.36,31636.0,65.1824,65.1912,64.9896,65.1737,31636.0
2021-11-24 10:40:00,74.33,74.39,74.16,74.34,28292.0,65.1474,65.2,64.9984,65.1562,28292.0
2021-11-24 10:50:00,74.33,74.37,74.15,74.26,27167.0,65.1474,65.1824,64.9896,65.086,27167.0
2021-11-24 11:00:00,74.26,74.52,74.25,74.47,34740.0,65.086,65.3139,65.0773,65.2701,34740.0
2021-11-24 11:10:00,74.45,74.51,74.18,74.25,22212.0,65.2526,65.3052,65.0159,65.0773,22212.0
2021-11-24 11:20:00,74.26,74.39,74.08,74.23,25490.0,65.086,65.2,64.9283,65.0597,25490.0
2021-11-24 11:30:00,74.22,74.23,73.8,73.94,41135.0,65.051,65.0597,64.6829,64.8056,41135.0
2021-11-24 11:40:00,73.92,74.03,73.84,74.01,17911.0,64.788,64.8845,64.7179,64.8669,17911.0
2021-11-24 11:50:00,74.0,74.09,73.9,73.95,29343.0,64.8582,64.937,64.7705,64.8143,29343.0
2021-11-24 12:00:00,73.96,73.96,73.68,73.68,20896.0,64.8231,64.8231,64.5777,64.5777,20896.0
2021-11-24 12:10:00,73.65,73.81,73.61,73.73,33868.0,64.5514,64.6916,64.5163,64.6215,33868.0
2021-11-24 12:20:00,73.74,73.84,73.7,73.79,19208.0,64.6303,64.7179,64.5952,64.6741,19208.0
2021-11-24 12:30:00,73.83,73.88,73.75,73.77,24814.0,64.7092,64.753,64.639,64.6566,24814.0
2021-11-24 12:40:00,73.76,73.81,73.64,73.74,32672.0,64.6478,64.6916,64.5426,64.6303,32672.0
2021-11-24 12:50:00,73.74,73.76,73.55,73.57,60319.0,64.6303,64.6478,64.4638,64.4813,60319.0
2021-11-24 13:00:00,73.59,73.64,73.47,73.61,36564.0,64.4988,64.5426,64.3936,64.5163,36564.0
2021-11-24 13:10:00,73.61,73.7,73.54,73.67,17607.0,64.5163,64.5952,64.455,64.5689,17607.0
2021-11-24 13:20:00,73.69,73.81,73.64,73.81,20466.0,64.5865,64.6916,64.5426,64.6916,20466.0
2021-11-24 13:30:00,73.83,73.87,73.74,73.75,21248.0,64.7092,64.7442,64.6303,64.639,21248.0
2021-11-24 13:40:00,73.75,73.85,73.59,73.64,27491.0,64.639,64.7267,64.4988,64.5426,27491.0
2021-11-24 13:50:00,73.65,73.69,73.44,73.47,25543.0,64.5514,64.5865,64.3673,64.3936,25543.0
2021-11-24 14:00:00,73.45,73.52,73.25,73.28,47649.0,64.3761,64.4375,64.2008,64.2271,47649.0
2021-11-24 14:10:00,73.28,73.38,73.14,73.35,46120.0,64.2271,64.3148,64.1044,64.2885,46120.0
2021-11-24 14:20:00,73.34,73.55,73.33,73.47,40256.0,64.2797,64.4638,64.2709,64.3936,40256.0
2021-11-24 14:30:00,73.46,73.64,73.42,73.62,44198.0,64.3849,64.5426,64.3498,64.5251,44198.0
2021-11-24 14:40:00,73.63,73.68,73.54,73.56,25446.0,64.5339,64.5777,64.455,64.4725,25446.0
2021-11-24 14:50:00,73.56,73.56,73.43,73.46,27936.0,64.4725,64.4725,64.3586,64.3849,27936.0
2021-11-24 15:00:00,73.45,73.59,73.4,73.59,23366.0,64.3761,64.4988,64.3323,64.4988,23366.0
2021-11-24 15:10:00,73.57,73.64,73.55,73.64,23367.0,64.4813,64.5426,64.4638,64.5426,23367.0
2021-11-24 15:20:00,73.63,73.7,73.63,73.63,26724.0,64.5339,64.5952,64.5339,64.5339,26724.0
2021-11-24 15:30:00,73.62,73.79,73.56,73.72,47761.0,64.5251,64.6741,64.4725,64.6127,47761.0
2021-11-24 15:40:00,73.73,73.85,73.7,73.85,53778.0,64.6215,64.7267,64.5952,64.7267,53778.0
2021-11-24 15:50:00,73.86,73.9,73.77,73.87,162255.0,64.7355,64.7705,64.6566,64.7442,162255.0
2021-11-26 09:30:00,69.87,69.97,67.96,68.09,297560.0,61.2384,61.326,59.5643,59.6783,297560.0
2021-11-26 09:40:00,68.07,68.09,67.28,67.92,202693.0,59.6607,59.6783,58.9683,59.5293,202693.0
2021-11-26 09:50:00,67.93,67.95,67.33,67.77,232296.0,59.538,59.5556,59.0122,59.3978,232296.0
2021-11-26 10:00:00,67.77,67.78,67.24,67.36,130645.0,59.3978,59.4066,58.9333,59.0385,130645.0
2021-11-26 10:10:00,67.35,67.78,67.14,67.24,138814.0,59.0297,59.4066,58.8456,58.9333,138814.0
2021-11-26 10:20:00,67.23,67.55,67.08,67.53,102029.0,58.9245,59.205,58.793,59.1875,102029.0
2021-11-26 10:30:00,67.52,67.73,67.38,67.64,114739.0,59.1787,59.3627,59.056,59.2839,114739.0
2021-11-26 10:40:00,67.65,67.75,67.24,67.59,120053.0,59.2926,59.3803,58.9333,59.24,120053.0
2021-11-26 10:50:00,67.55,67.65,67.42,67.65,183373.0,59.205,59.2926,59.091,59.2926,183373.0
2021-11-26 11:00:00,67.64,68.4,67.6,68.37,261666.0,59.2839,59.95,59.2488,59.9237,261666.0
2021-11-26 11:10:00,68.34,68.54,68.24,68.35,146350.0,59.8974,60.0727,59.8097,59.9062,146350.0
2021-11-26 11:20:00,68.39,68.58,68.13,68.56,124463.0,59.9412,60.1077,59.7133,60.0902,124463.0
2021-11-26 11:30:00,68.53,68.81,68.48,68.78,96121.0,60.0639,60.3093,60.0201,60.283,96121.0
2021-11-26 11:40:00,68.78,69.26,68.73,69.2,130990.0,60.283,60.7037,60.2392,60.6511,130990.0
2021-11-26 11:50:00,69.26,69.48,69.09,69.35,121920.0,60.7037,60.8966,60.5547,60.7826,121920.0
2021-11-26 12:00:00,69.33,69.6,69.29,69.46,97199.0,60.7651,61.0017,60.73,60.879,97199.0
2021-11-26 12:10:00,69.46,69.77,69.46,69.52,78718.0,60.879,61.1507,60.879,60.9316,78718.0
2021-11-26 12:20:00,69.55,69.55,69.21,69.49,88182.0,60.9579,60.9579,60.6599,60.9053,88182.0
2021-11-26 12:30:00,69.5,69.94,69.38,69.86,65119.0,60.9141,61.2997,60.8089,61.2296,65119.0
2021-11-26 12:40:00,69.85,69.96,69.48,69.56,87581.0,61.2208,61.3173,60.8966,60.9667,87581.0
2021-11-26 12:50:00,69.53,69.56,69.15,69.25,365214.0,60.9404,60.9667,60.6073,60.695,365214.0
2021-11-29 09:30:00,70.74,71.91,70.69,71.21,270829.0,62.0009,63.0264,61.9571,62.4128,270829.0
2021-11-29 09:40:00,71.23,71.29,70.45,70.51,55446.0,62.4304,62.4829,61.7467,61.7993,55446.0
2021-11-29 09:50:00,70.55,70.6,69.91,70.02,65482.0,61.8344,61.8782,61.2734,61.3698,65482.0
2021-11-29 10:00:00,70.03,70.24,69.71,69.93,57566.0,61.3786,61.5627,61.0981,61.291,57566.0
2021-11-29 10:10:00,69.89,70.19,69.8,70.08,31317.0,61.2559,61.5188,61.177,61.4224,31317.0
2021-11-29 10:20:00,70.12,70.19,69.67,69.69,59918.0,61.4575,61.5188,61.0631,61.0806,59918.0
2021-11-29 10:30:00,69.66,69.88,69.5,69.58,43440.0,61.0543,61.2471,60.9141,60.9842,43440.0
2021-11-29 10:40:00,69.54,69.58,69.19,69.19,45616.0,60.9491,60.9842,60.6424,60.6424,45616.0
2021-11-29 10:50:00,69.15,69.67,69.14,69.67,41479.0,60.6073,61.0631,60.5986,61.0631,41479.0
2021-11-29 11:00:00,69.64,69.79,69.51,69.59,36757.0,61.0368,61.1683,60.9228,60.993,36757.0
2021-11-29 11:10:00,69.57,69.78,69.55,69.55,34023.0,60.9754,61.1595,60.9579,60.9579,34023.0
2021-11-29 11:20:00,69.56,69.66,69.3,69.36,60654.0,60.9667,61.0543,60.7388,60.7914,60654.0
2021-11-29 11:30:00,69.38,69.39,69.02,69.2,45723.0,60.8089,60.8177,60.4934,60.6511,45723.0
2021-11-29 11:40:00,69.18,69.51,69.14,69.5,50052.0,60.6336,60.9228,60.5986,60.9141,50052.0
2021-11-29 11:50:00,69.47,69.51,69.35,69.41,30593.0,60.8878,60.9228,60.7826,60.8352,30593.0
2021-11-29 12:00:00,69.4,69.62,69.38,69.52,27042.0,60.8264,61.0193,60.8089,60.9316,27042.0
2021-11-29 12:10:00,69.52,69.81,69.48,69.79,22083.0,60.9316,61.1858,60.8966,61.1683,22083.0
2021-11-29 12:20:00,69.8,70.13,69.78,70.03,20864.0,61.177,61.4663,61.1595,61.3786,20864.0
2021-11-29 12:30:00,70.04,70.33,70.04,70.26,29750.0,61.3874,61.6415,61.3874,61.5802,29750.0
2021-11-29 12:40:00,70.26,70.35,70.22,70.32,24881.0,61.5802,61.6591,61.5451,61.6328,24881.0
2021-11-29 12:50:00,70.33,70.41,70.18,70.33,29662.0,61.6415,61.7117,61.5101,61.6415,29662.0
2021-11-29 13:00:00,70.32,70.38,70.17,70.29,31288.0,61.6328,61.6854,61.5013,61.6065,31288.0
2021-11-29 13:10:00,70.29,70.3,70.02,70.09,25321.0,61.6065,61.6153,61.3698,61.4312,25321.0
2021-11-29 13:20:00,70.08,70.13,69.94,70.12,58902.0,61.4224,61.4663,61.2997,61.4575,58902.0
2021-11-29 13:30:00,70.13,70.35,70.03,70.16,32142.0,61.4663,61.6591,61.3786,61.4925,32142.0
2021-11-29 13:40:00,70.18,70.41,70.16,70.31,27616.0,61.5101,61.7117,61.4925,61.624,27616.0
2021-11-29 13:50:00,70.28,70.46,70.27,70.41,19911.0,61.5977,61.7555,61.589,61.7117,19911.0
2021-11-29 14:00:00,70.42,70.48,70.3,70.31,30711.0,61.7204,61.773,61.6153,61.624,30711.0
2021-11-29 14:10:00,70.28,70.42,70.26,70.42,47900.0,61.5977,61.7204,61.5802,61.7204,47900.0
2021-11-29 14:20:00,70.43,70.57,70.39,70.45,66347.0,61.7292,61.8519,61.6941,61.7467,66347.0
2021-11-29 14:30:00,70.44,70.46,70.04,70.05,196082.0,61.738,61.7555,61.3874,61.3961,196082.0
2021-11-29 14:40:00,70.05,70.17,70.02,70.08,28428.0,61.3961,61.5013,61.3698,61.4224,28428.0
2021-11-29 14:50:00,70.08,70.19,70.01,70.07,37638.0,61.4224,61.5188,61.3611,61.4137,37638.0
2021-11-29 15:00:00,70.06,70.21,70.02,70.2,38551.0,61.4049,61.5364,61.3698,61.5276,38551.0
2021-11-29 15:10:00,70.19,70.35,70.11,70.13,48078.0,61.5188,61.6591,61.4487,61.4663,48078.0
2021-11-29 15:20:00,70.15,70.24,70.07,70.12,47838.0,61.4838,61.5627,61.4137,61.4575,47838.0
2021-11-29 15:30:00,70.1,70.13,69.89,69.92,55123.0,61.44,61.4663,61.2559,61.2822,55123.0
2021-11-29 15:40:00,69.92,69.99,69.78,69.9,86391.0,61.2822,61.3435,61.1595,61.2647,86391.0
2021-11-29 15:50:00,69.94,69.95,69.78,69.85,253003.0,61.2997,61.3085,61.1595,61.2208,253003.0
2021-11-30 09:30:00,68.01,68.98,68.01,68.28,107371.0,59.6082,60.4583,59.6082,59.8448,107371.0
2021-11-30 09:40:00,68.22,69.02,68.22,68.64,57173.0,59.7922,60.4934,59.7922,60.1603,57173.0
2021-11-30 09:50:00,68.51,69.3,68.48,68.69,59953.0,60.0464,60.7388,60.0201,60.2041,59953.0
2021-11-30 10:00:00,68.65,68.88,68.3,68.76,56156.0,60.1691,60.3707,59.8623,60.2655,56156.0
2021-11-30 10:10:00,68.84,68.9,68.45,68.72,52936.0,60.3356,60.3882,59.9938,60.2304,52936.0
2021-11-30 10:20:00,68.64,68.83,68.51,68.82,38483.0,60.1603,60.3269,60.0464,60.3181,38483.0
2021-11-30 10:30:00,68.85,69.56,68.83,69.36,72202.0,60.3444,60.9667,60.3269,60.7914,72202.0
2021-11-30 10:40:00,69.33,69.52,69.27,69.33,48315.0,60.7651,60.9316,60.7125,60.7651,48315.0
2021-11-30 10:50:00,69.29,69.51,68.82,68.89,59490.0,60.73,60.9228,60.3181,60.3794,59490.0
2021-11-30 11:00:00,68.88,69.02,68.75,68.92,49203.0,60.3707,60.4934,60.2567,60.4057,49203.0
2021-11-30 11:10:00,68.93,69.37,68.76,69.32,70233.0,60.4145,60.8001,60.2655,60.7563,70233.0
2021-11-30 11:20:00,69.31,69.35,68.69,68.95,41423.0,60.7476,60.7826,60.2041,60.432,41423.0
2021-11-30 11:30:00,68.9,68.98,68.68,68.78,36473.0,60.3882,60.4583,60.1954,60.283,36473.0
2021-11-30 11:40:00,68.77,68.85,68.39,68.43,60386.0,60.2743,60.3444,59.9412,59.9763,60386.0
2021-11-30 11:50:00,68.41,68.48,68.1,68.41,48931.0,59.9587,60.0201,59.687,59.9587,48931.0
2021-11-30 12:00:00,68.37,68.37,68.09,68.23,40718.0,59.9237,59.9237,59.6783,59.801,40718.0
2021-11-30 12:10:00,68.24,68.54,68.16,68.53,33016.0,59.8097,60.0727,59.7396,60.0639,33016.0
2021-11-30 12:20:00,68.53,68.68,68.41,68.59,32424.0,60.0639,60.1954,59.9587,60.1165,32424.0
2021-11-30 12:30:00,68.57,68.87,68.49,68.64,32786.0,60.099,60.3619,60.0289,60.1603,32786.0
2021-11-30 12:40:00,68.64,68.91,68.55,68.75,39208.0,60.1603,60.397,60.0814,60.2567,39208.0
2021-11-30 12:50:00,68.78,68.92,68.61,68.72,46103.0,60.283,60.4057,60.134,60.2304,46103.0
2021-11-30 13:00:00,68.73,68.73,68.35,68.35,41813.0,60.2392,60.2392,59.9062,59.9062,41813.0
2021-11-30 13:10:00,68.38,68.38,68.14,68.3,38789.0,59.9324,59.9324,59.7221,59.8623,38789.0
2021-11-30 13:20:00,68.28,68.49,68.19,68.39,35728.0,59.8448,60.0289,59.7659,59.9412,35728.0
2021-11-30 13:30:00,68.38,68.59,68.34,68.56,44682.0,59.9324,60.1165,59.8974,60.0902,44682.0
2021-11-30 13:40:00,68.56,68.75,68.51,68.65,24520.0,60.0902,60.2567,60.0464,60.1691,24520.0
2021-11-30 13:50:00,68.64,68.77,68.62,68.68,40723.0,60.1603,60.2743,60.1428,60.1954,40723.0
2021-11-30 14:00:00,68.65,68.92,68.65,68.86,41053.0,60.1691,60.4057,60.1691,60.3531,41053.0
2021-11-30 14:10:00,68.84,68.93,68.72,68.89,63818.0,60.3356,60.4145,60.2304,60.3794,63818.0
2021-11-30 14:20:00,68.91,69.16,68.83,69.09,109272.0,60.397,60.6161,60.3269,60.5547,109272.0
2021-11-30 14:30:00,69.08,69.32,69.08,69.21,71017.0,60.546,60.7563,60.546,60.6599,71017.0
2021-11-30 14:40:00,69.22,69.26,69.07,69.09,88824.0,60.6687,60.7037,60.5372,60.5547,88824.0
2021-11-30 14:50:00,69.09,69.29,69.02,69.25,87152.0,60.5547,60.73,60.4934,60.695,87152.0
2021-11-30 15:00:00,69.24,69.42,69.14,69.14,113384.0,60.6862,60.844,60.5986,60.5986,113384.0
2021-11-30 15:10:00,69.17,69.41,69.15,69.22,77714.0,60.6248,60.8352,60.6073,60.6687,77714.0
2021-11-30 15:20:00,69.23,69.33,69.09,69.16,81980.0,60.6774,60.7651,60.5547,60.6161,81980.0
2021-11-30 15:30:00,69.16,69.31,69.08,69.17,85152.0,60.6161,60.7476,60.546,60.6248,85152.0
2021-11-30 15:40:00,69.17,69.74,69.16,69.49,185381.0,60.6248,61.1244,60.6161,60.9053,185381.0
2021-11-30 15:50:00,69.49,69.5,69.08,69.17,685022.0,60.9053,60.9141,60.546,60.6248,685022.0
2021-12-01 09:30:00,71.4,71.4,70.6,70.87,163172.0,62.5794,62.5794,61.8782,62.1148,163172.0
2021-12-01 09:40:00,70.8,71.03,70.48,70.6,63548.0,62.0535,62.2551,61.773,61.8782,63548.0
2021-12-01 09:50:00,70.59,70.91,70.42,70.91,49039.0,61.8694,62.1499,61.7204,62.1499,49039.0
2021-12-01 10:00:00,70.95,71.28,70.81,71.0,82277.0,62.185,62.4742,62.0622,62.2288,82277.0
2021-12-01 10:10:00,71.03,71.71,70.95,71.37,81672.0,62.2551,62.8511,62.185,62.5531,81672.0
2021-12-01 10:20:00,71.43,71.73,71.2,71.54,69501.0,62.6057,62.8686,62.4041,62.7021,69501.0
2021-12-01 10:30:00,71.51,71.69,71.34,71.36,27081.0,62.6758,62.8335,62.5268,62.5443,27081.0
2021-12-01 10:40:00,71.36,71.58,71.24,71.5,62078.0,62.5443,62.7371,62.4391,62.667,62078.0
2021-12-01 10:50:00,71.5,71.79,71.5,71.67,95884.0,62.667,62.9212,62.667,62.816,95884.0
2021-12-01 11:00:00,71.7,71.84,71.6,71.81,53392.0,62.8423,62.965,62.7547,62.9387,53392.0
2021-12-01 11:10:00,71.82,71.83,71.61,71.77,47997.0,62.9475,62.9562,62.7634,62.9036,47997.0
2021-12-01 11:20:00,71.74,71.81,71.53,71.62,56394.0,62.8774,62.9387,62.6933,62.7722,56394.0
2021-12-01 11:30:00,71.63,71.7,71.36,71.38,59387.0,62.7809,62.8423,62.5443,62.5618,59387.0
2021-12-01 11:40:00,71.34,71.36,70.79,70.79,78644.0,62.5268,62.5443,62.0447,62.0447,78644.0
2021-12-01 11:50:00,70.79,70.83,70.46,70.57,95814.0,62.0447,62.0798,61.7555,61.8519,95814.0
2021-12-01 12:00:00,70.56,70.85,70.48,70.85,31215.0,61.8431,62.0973,61.773,62.0973,31215.0
2021-12-01 12:10:00,70.82,71.23,70.8,71.22,38037.0,62.071,62.4304,62.0535,62.4216,38037.0
2021-12-01 12:20:00,71.24,71.25,70.67,70.67,33625.0,62.4391,62.4479,61.9395,61.9395,33625.0
2021-12-01 12:30:00,70.69,70.85,70.57,70.66,34763.0,61.9571,62.0973,61.8519,61.9308,34763.0
2021-12-01 12:40:00,70.68,70.69,70.33,70.33,16818.0,61.9483,61.9571,61.6415,61.6415,16818.0
2021-12-01 12:50:00,70.35,70.35,70.03,70.07,26371.0,61.6591,61.6591,61.3786,61.4137,26371.0
2021-12-01 13:00:00,70.07,70.1,69.85,69.91,33302.0,61.4137,61.44,61.2208,61.2734,33302.0
2021-12-01 13:10:00,69.89,70.07,69.81,69.92,27575.0,61.2559,61.4137,61.1858,61.2822,27575.0
2021-12-01 13:20:00,69.91,70.14,69.89,70.06,20469.0,61.2734,61.475,61.2559,61.4049,20469.0
2021-12-01 13:30:00,70.02,70.22,69.88,70.09,25530.0,61.3698,61.5451,61.2471,61.4312,25530.0
2021-12-01 13:40:00,70.06,70.12,69.47,69.5,50622.0,61.4049,61.4575,60.8878,60.9141,50622.0
2021-12-01 13:50:00,69.5,69.66,69.39,69.59,55409.0,60.9141,61.0543,60.8177,60.993,55409.0
2021-12-01 14:00:00,69.56,69.7,69.16,69.2,133881.0,60.9667,61.0894,60.6161,60.6511,133881.0
2021-12-01 14:10:00,69.21,69.32,68.73,68.84,67372.0,60.6599,60.7563,60.2392,60.3356,67372.0
2021-12-01 14:20:00,68.86,69.23,68.79,69.16,80936.0,60.3531,60.6774,60.2918,60.6161,80936.0
2021-12-01 14:30:00,69.15,69.62,69.15,69.58,49507.0,60.6073,61.0193,60.6073,60.9842,49507.0
2021-12-01 14:40:00,69.6,69.66,69.41,69.56,36390.0,61.0017,61.0543,60.8352,60.9667,36390.0
2021-12-01 14:50:00,69.54,69.73,69.33,69.34,63923.0,60.9491,61.1157,60.7651,60.7738,63923.0
2021-12-01 15:00:00,69.35,69.41,69.05,69.17,35063.0,60.7826,60.8352,60.5197,60.6248,35063.0
2021-12-01 15:10:00,69.17,69.4,69.1,69.13,47742.0,60.6248,60.8264,60.5635,60.5898,47742.0
2021-12-01 15:20:00,69.1,69.11,68.65,69.08,96998.0,60.5635,60.5723,60.1691,60.546,96998.0
2021-12-01 15:30:00,69.08,69.42,69.05,69.37,136741.0,60.546,60.844,60.5197,60.8001,136741.0
2021-12-01 15:40:00,69.35,69.58,69.03,69.07,122357.0,60.7826,60.9842,60.5021,60.5372,122357.0
2021-12-01 15:50:00,69.07,69.15,68.63,68.67,401753.0,60.5372,60.6073,60.1516,60.1866,401753.0
2021-12-02 09:30:00,68.83,69.23,67.93,68.7,127046.0,60.3269,60.6774,59.538,60.2129,127046.0
2021-12-02 09:40:00,68.75,69.97,68.6,69.52,110827.0,60.2567,61.326,60.1253,60.9316,110827.0
2021-12-02 09:50:00,69.5,69.73,69.39,69.51,43657.0,60.9141,61.1157,60.8177,60.9228,43657.0
2021-12-02 10:00:00,69.6,69.8,69.26,69.73,65458.0,61.0017,61.177,60.7037,61.1157,65458.0
2021-12-02 10:10:00,69.73,70.22,69.63,69.94,50646.0,61.1157,61.5451,61.028,61.2997,50646.0
2021-12-02 10:20:00,69.94,70.24,69.7,70.08,52292.0,61.2997,61.5627,61.0894,61.4224,52292.0
2021-12-02 10:30:00,70.06,70.33,69.83,69.91,74169.0,61.4049,61.6415,61.2033,61.2734,74169.0
2021-12-02 10:40:00,69.94,70.54,69.9,70.5,62960.0,61.2997,61.8256,61.2647,61.7905,62960.0
2021-12-02 10:50:00,70.49,71.15,70.39,71.14,79662.0,61.7818,62.3602,61.6941,62.3515,79662.0
2021-12-02 11:00:00,71.16,71.31,70.86,71.26,64250.0,62.369,62.5005,62.1061,62.4567,64250.0
2021-12-02 11:10:00,71.29,71.47,71.1,71.1,53085.0,62.4829,62.6407,62.3164,62.3164,53085.0
2021-12-02 11:20:00,71.14,71.47,71.09,71.36,48914.0,62.3515,62.6407,62.3077,62.5443,48914.0
2021-12-02 11:30:00,71.36,71.39,70.86,71.18,73976.0,62.5443,62.5706,62.1061,62.3865,73976.0
2021-12-02 11:40:00,71.18,71.46,71.13,71.45,44530.0,62.3865,62.6319,62.3427,62.6232,44530.0
2021-12-02 11:50:00,71.44,71.58,71.34,71.44,38601.0,62.6144,62.7371,62.5268,62.6144,38601.0
2021-12-02 12:00:00,71.45,71.64,71.39,71.51,42900.0,62.6232,62.7897,62.5706,62.6758,42900.0
2021-12-02 12:10:00,71.51,71.67,71.41,71.48,30457.0,62.6758,62.816,62.5881,62.6495,30457.0
2021-12-02 12:20:00,71.51,71.56,71.34,71.46,35281.0,62.6758,62.7196,62.5268,62.6319,35281.0
2021-12-02 12:30:00,71.49,71.61,71.45,71.48,27623.0,62.6582,62.7634,62.6232,62.6495,27623.0
2021-12-02 12:40:00,71.48,71.57,71.22,71.24,47666.0,62.6495,62.7284,62.4216,62.4391,47666.0
2021-12-02 12:50:00,71.23,71.3,71.0,71.09,65891.0,62.4304,62.4917,62.2288,62.3077,65891.0
2021-12-02 13:00:00,71.06,71.12,70.72,70.8,41434.0,62.2814,62.3339,61.9834,62.0535,41434.0
2021-12-02 13:10:00,70.78,71.11,70.71,71.0,28484.0,62.036,62.3252,61.9746,62.2288,28484.0
2021-12-02 13:20:00,71.04,71.06,70.67,70.74,34675.0,62.2638,62.2814,61.9395,62.0009,34675.0
2021-12-02 13:30:00,70.75,70.9,70.57,70.85,57267.0,62.0097,62.1411,61.8519,62.0973,57267.0
2021-12-02 13:40:00,70.9,71.18,70.88,71.18,35486.0,62.1411,62.3865,62.1236,62.3865,35486.0
2021-12-02 13:50:00,71.15,71.52,71.08,71.49,41617.0,62.3602,62.6845,62.2989,62.6582,41617.0
2021-12-02 14:00:00,71.51,71.73,71.51,71.62,28836.0,62.6758,62.8686,62.6758,62.7722,28836.0
2021-12-02 14:10:00,71.64,71.68,71.45,71.54,52704.0,62.7897,62.8248,62.6232,62.7021,52704.0
2021-12-02 14:20:00,71.53,71.64,71.32,71.64,50754.0,62.6933,62.7897,62.5092,62.7897,50754.0
2021-12-02 14:30:00,71.6,71.68,71.51,71.58,20843.0,62.7547,62.8248,62.6758,62.7371,20843.0
2021-12-02 14:40:00,71.6,71.68,71.44,71.44,27013.0,62.7547,62.8248,62.6144,62.6144,27013.0
2021-12-02 14:50:00,71.46,71.6,71.42,71.45,32149.0,62.6319,62.7547,62.5969,62.6232,32149.0
2021-12-02 15:00:00,71.47,71.7,71.47,71.64,35480.0,62.6407,62.8423,62.6407,62.7897,35480.0
2021-12-02 15:10:00,71.63,71.63,71.37,71.5,33070.0,62.7809,62.7809,62.5531,62.667,33070.0
2021-12-02 15:20:00,71.48,71.7,71.39,71.46,43168.0,62.6495,62.8423,62.5706,62.6319,43168.0
2021-12-02 15:30:00,71.45,71.57,71.2,71.24,70461.0,62.6232,62.7284,62.4041,62.4391,70461.0
2021-12-02 15:40:00,71.22,71.58,71.2,71.54,86318.0,62.4216,62.7371,62.4041,62.7021,86318.0
2021-12-02 15:50:00,71.52,71.55,71.25,71.41,245321.0,62.6845,62.7108,62.4479,62.5881,245321.0
2021-12-03 09:30:00,72.5,72.88,72.25,72.56,97830.0,63.5435,63.8765,63.3244,63.5961,97830.0
2021-12-03 09:40:00,72.5,72.61,72.14,72.3,62504.0,63.5435,63.6399,63.2279,63.3682,62504.0
2021-12-03 09:50:00,72.33,72.39,71.98,72.17,85194.0,63.3945,63.4471,63.0877,63.2542,85194.0
2021-12-03 10:00:00,72.21,72.42,71.79,71.79,79331.0,63.2893,63.4733,62.9212,62.9212,79331.0
2021-12-03 10:10:00,71.71,72.09,71.6,71.92,43570.0,62.8511,63.1841,62.7547,63.0351,43570.0
2021-12-03 10:20:00,71.94,72.15,71.64,72.1,49536.0,63.0526,63.2367,62.7897,63.1929,49536.0
2021-12-03 10:30:00,72.06,72.07,71.44,71.6,31567.0,63.1578,63.1666,62.6144,62.7547,31567.0
2021-12-03 10:40:00,71.56,71.62,70.91,71.17,57186.0,62.7196,62.7722,62.1499,62.3778,57186.0
2021-12-03 10:50:00,71.15,71.4,71.07,71.07,31632.0,62.3602,62.5794,62.2901,62.2901,31632.0
2021-12-03 11:00:00,71.07,71.3,70.8,70.91,25143.0,62.2901,62.4917,62.0535,62.1499,25143.0
2021-12-03 11:10:00,70.89,71.02,70.7,70.7,22605.0,62.1324,62.2463,61.9658,61.9658,22605.0
2021-12-03 11:20:00,70.67,71.03,70.66,70.84,61997.0,61.9395,62.2551,61.9308,62.0885,61997.0
2021-12-03 11:30:00,70.82,71.17,70.79,71.17,38318.0,62.071,62.3778,62.0447,62.3778,38318.0
2021-12-03 11:40:00,71.19,71.19,70.68,70.92,53493.0,62.3953,62.3953,61.9483,62.1587,53493.0
2021-12-03 11:50:00,70.85,70.85,70.23,70.23,39702.0,62.0973,62.0973,61.5539,61.5539,39702.0
2021-12-03 12:00:00,70.26,70.34,70.07,70.27,20901.0,61.5802,61.6503,61.4137,61.589,20901.0
2021-12-03 12:10:00,70.27,70.77,70.27,70.7,32594.0,61.589,62.0272,61.589,61.9658,32594.0
2021-12-03 12:20:00,70.66,70.95,70.62,70.62,41367.0,61.9308,62.185,61.8957,61.8957,41367.0
2021-12-03 12:30:00,70.61,70.81,70.33,70.81,23518.0,61.887,62.0622,61.6415,62.0622,23518.0
2021-12-03 12:40:00,70.91,70.98,70.55,70.73,37914.0,62.1499,62.2112,61.8344,61.9921,37914.0
2021-12-03 12:50:00,70.7,70.75,70.37,70.48,27791.0,61.9658,62.0097,61.6766,61.773,27791.0
2021-12-03 13:00:00,70.44,70.63,70.35,70.6,18171.0,61.738,61.9045,61.6591,61.8782,18171.0
2021-12-03 13:10:00,70.57,70.79,70.41,70.75,25825.0,61.8519,62.0447,61.7117,62.0097,25825.0
2021-12-03 13:20:00,70.78,70.81,70.32,70.37,17431.0,62.036,62.0622,61.6328,61.6766,17431.0
2021-12-03 13:30:00,70.39,70.4,70.1,70.11,21195.0,61.6941,61.7029,61.44,61.4487,21195.0
2021-12-03 13:40:00,70.15,70.32,70.12,70.28,19991.0,61.4838,61.6328,61.4575,61.5977,19991.0
2021-12-03 13:50:00,70.25,70.36,70.12,70.16,33421.0,61.5714,61.6678,61.4575,61.4925,33421.0
2021-12-03 14:00:00,70.2,70.24,69.91,69.96,37703.0,61.5276,61.5627,61.2734,61.3173,37703.0
2021-12-03 14:10:00,69.95,70.11,69.83,69.83,26251.0,61.3085,61.4487,61.2033,61.2033,26251.0
2021-12-03 14:20:00,69.86,70.1,69.72,70.04,43157.0,61.2296,61.44,61.1069,61.3874,43157.0
2021-12-03 14:30:00,70.05,70.11,69.73,69.84,30893.0,61.3961,61.4487,61.1157,61.2121,30893.0
2021-12-03 14:40:00,69.82,69.92,69.69,69.69,27243.0,61.1945,61.2822,61.0806,61.0806,27243.0
2021-12-03 14:50:00,69.67,69.85,69.58,69.69,33275.0,61.0631,61.2208,60.9842,61.0806,33275.0
2021-12-03 15:00:00,69.68,69.88,69.47,69.55,32995.0,61.0718,61.2471,60.8878,60.9579,32995.0
2021-12-03 15:10:00,69.55,69.85,69.55,69.6,47392.0,60.9579,61.2208,60.9579,61.0017,47392.0
2021-12-03 15:20:00,69.62,70.24,69.62,70.03,76502.0,61.0193,61.5627,61.0193,61.3786,76502.0
2021-12-03 15:30:00,70.01,70.25,69.78,69.85,110977.0,61.3611,61.5714,61.1595,61.2208,110977.0
2021-12-03 15:40:00,69.9,69.97,69.53,69.71,113889.0,61.2647,61.326,60.9404,61.0981,113889.0
2021-12-03 15:50:00,69.69,70.11,69.59,69.99,265162.0,61.0806,61.4487,60.993,61.3435,265162.0
2021-12-06 09:30:00,71.1,71.28,69.54,69.72,90593.0,62.3164,62.4742,60.9491,61.1069,90593.0
2021-12-06 09:40:00,69.78,70.61,69.74,70.21,63201.0,61.1595,61.887,61.1244,61.5364,63201.0
2021-12-06 09:50:00,70.16,70.58,70.16,70.39,48002.0,61.4925,61.8607,61.4925,61.6941,48002.0
2021-12-06 10:00:00,70.43,70.82,70.17,70.8,75677.0,61.7292,62.071,61.5013,62.0535,75677.0
2021-12-06 10:10:00,70.79,70.88,70.43,70.57,48361.0,62.0447,62.1236,61.7292,61.8519,48361.0
2021-12-06 10:20:00,70.63,70.9,70.51,70.81,28577.0,61.9045,62.1411,61.7993,62.0622,28577.0
2021-12-06 10:30:00,70.82,71.12,70.6,71.1,36816.0,62.071,62.3339,61.8782,62.3164,36816.0
2021-12-06 10:40:00,71.1,71.73,71.04,71.72,59720.0,62.3164,62.8686,62.2638,62.8598,59720.0
2021-12-06 10:50:00,71.67,71.69,71.33,71.68,43688.0,62.816,62.8335,62.518,62.8248,43688.0
2021-12-06 11:00:00,71.62,71.62,71.07,71.2,29841.0,62.7722,62.7722,62.2901,62.4041,29841.0
2021-12-06 11:10:00,71.17,71.42,71.02,71.39,63783.0,62.3778,62.5969,62.2463,62.5706,63783.0
2021-12-06 11:20:00,71.37,71.44,71.18,71.27,53285.0,62.5531,62.6144,62.3865,62.4654,53285.0
2021-12-06 11:30:00,71.24,71.42,71.07,71.18,27609.0,62.4391,62.5969,62.2901,62.3865,27609.0
2021-12-06 11:40:00,71.13,71.2,70.65,70.69,39858.0,62.3427,62.4041,61.922,61.9571,39858.0
2021-12-06 11:50:00,70.71,70.95,70.69,70.86,31712.0,61.9746,62.185,61.9571,62.1061,31712.0
2021-12-06 12:00:00,70.87,71.13,70.83,71.02,45325.0,62.1148,62.3427,62.0798,62.2463,45325.0
2021-12-06 12:10:00,71.01,71.16,70.89,71.05,20310.0,62.2375,62.369,62.1324,62.2726,20310.0
2021-12-06 12:20:00,71.0,71.14,70.95,71.05,16884.0,62.2288,62.3515,62.185,62.2726,16884.0
2021-12-06 12:30:00,71.08,71.14,70.95,71.01,15163.0,62.2989,62.3515,62.185,62.2375,15163.0
2021-12-06 12:40:00,71.03,71.22,71.01,71.22,26201.0,62.2551,62.4216,62.2375,62.4216,26201.0
2021-12-06 12:50:00,71.18,71.24,71.02,71.22,31989.0,62.3865,62.4391,62.2463,62.4216,31989.0
2021-12-06 13:00:00,71.2,71.41,71.13,71.34,32968.0,62.4041,62.5881,62.3427,62.5268,32968.0
2021-12-06 13:10:00,71.36,71.41,71.26,71.28,28084.0,62.5443,62.5881,62.4567,62.4742,28084.0
2021-12-06 13:20:00,71.26,71.42,71.22,71.29,90129.0,62.4567,62.5969,62.4216,62.4829,90129.0
2021-12-06 13:30:00,71.29,71.75,71.26,71.71,107087.0,62.4829,62.8861,62.4567,62.8511,107087.0
2021-12-06 13:40:00,71.7,71.82,71.62,71.82,59269.0,62.8423,62.9475,62.7722,62.9475,59269.0
2021-12-06 13:50:00,71.83,71.85,71.61,71.72,67316.0,62.9562,62.9738,62.7634,62.8598,67316.0
2021-12-06 14:00:00,71.73,71.89,71.64,71.66,56115.0,62.8686,63.0088,62.7897,62.8072,56115.0
2021-12-06 14:10:00,71.66,72.05,71.66,71.98,109260.0,62.8072,63.1491,62.8072,63.0877,109260.0
2021-12-06 14:20:00,72.0,72.23,71.97,72.22,55643.0,63.1052,63.3068,63.0789,63.2981,55643.0
2021-12-06 14:30:00,72.23,72.31,72.1,72.13,48561.0,63.3068,63.3769,63.1929,63.2192,48561.0
2021-12-06 14:40:00,72.14,72.16,71.8,71.91,46764.0,63.2279,63.2455,62.9299,63.0264,46764.0
2021-12-06 14:50:00,71.9,71.9,71.71,71.78,47134.0,63.0176,63.0176,62.8511,62.9124,47134.0
2021-12-06 15:00:00,71.76,72.01,71.75,71.97,38450.0,62.8949,63.114,62.8861,63.0789,38450.0
2021-12-06 15:10:00,71.96,72.08,71.88,71.88,58293.0,63.0702,63.1754,63.0001,63.0001,58293.0
2021-12-06 15:20:00,71.88,71.88,71.49,71.51,48572.0,63.0001,63.0001,62.6582,62.6758,48572.0
2021-12-06 15:30:00,71.52,71.57,71.41,71.57,70876.0,62.6845,62.7284,62.5881,62.7284,70876.0
2021-12-06 15:40:00,71.57,71.57,71.41,71.45,88014.0,62.7284,62.7284,62.5881,62.6232,88014.0
2021-12-06 15:50:00,71.46,71.48,71.05,71.09,316465.0,62.6319,62.6495,62.2726,62.3077,316465.0
2021-12-07 09:30:00,72.04,72.65,72.0,72.44,103716.0,63.1403,63.6749,63.1052,63.4909,103716.0
2021-12-07 09:40:00,72.47,72.86,72.38,72.85,92068.0,63.5172,63.859,63.4383,63.8502,92068.0
2021-12-07 09:50:00,72.8,73.26,72.73,73.2,60727.0,63.8064,64.2096,63.7451,64.157,60727.0
2021-12-07 10:00:00,73.17,73.5,73.07,73.5,62512.0,64.1307,64.4199,64.043,64.4199,62512.0
2021-12-07 10:10:00,73.5,73.72,73.37,73.43,45769.0,64.4199,64.6127,64.306,64.3586,45769.0
2021-12-07 10:20:00,73.5,73.87,73.38,73.69,27896.0,64.4199,64.7442,64.3148,64.5865,27896.0
2021-12-07 10:30:00,73.7,74.05,73.7,73.88,121594.0,64.5952,64.902,64.5952,64.753,121594.0
2021-12-07 10:40:00,73.87,73.92,73.51,73.88,63472.0,64.7442,64.788,64.4287,64.753,63472.0
2021-12-07 10:50:00,73.88,73.97,73.73,73.86,30655.0,64.753,64.8319,64.6215,64.7355,30655.0
2021-12-07 11:00:00,73.93,74.09,73.7,73.9,54228.0,64.7968,64.937,64.5952,64.7705,54228.0
2021-12-07 11:10:00,73.88,73.92,73.7,73.78,18298.0,64.753,64.788,64.5952,64.6653,18298.0
2021-12-07 11:20:00,73.79,73.94,73.67,73.84,27532.0,64.6741,64.8056,64.5689,64.7179,27532.0
2021-12-07 11:30:00,73.84,73.91,73.72,73.74,37853.0,64.7179,64.7793,64.6127,64.6303,37853.0
2021-12-07 11:40:00,73.72,73.76,73.36,73.38,23496.0,64.6127,64.6478,64.2972,64.3148,23496.0
2021-12-07 11:50:00,73.4,73.61,73.34,73.47,21794.0,64.3323,64.5163,64.2797,64.3936,21794.0
2021-12-07 12:00:00,73.47,73.65,73.47,73.61,14593.0,64.3936,64.5514,64.3936,64.5163,14593.0
2021-12-07 12:10:00,73.63,73.69,73.46,73.51,26866.0,64.5339,64.5865,64.3849,64.4287,26866.0
2021-12-07 12:20:00,73.49,73.62,73.36,73.61,22742.0,64.4112,64.5251,64.2972,64.5163,22742.0
2021-12-07 12:30:00,73.61,73.78,73.51,73.66,18683.0,64.5163,64.6653,64.4287,64.5602,18683.0
2021-12-07 12:40:00,73.64,73.64,73.44,73.49,14595.0,64.5426,64.5426,64.3673,64.4112,14595.0
2021-12-07 12:50:00,73.5,73.68,73.44,73.67,15446.0,64.4199,64.5777,64.3673,64.5689,15446.0
2021-12-07 13:00:00,73.67,73.7,73.32,73.32,16637.0,64.5689,64.5952,64.2622,64.2622,16637.0
2021-12-07 13:10:00,73.33,73.33,72.9,72.97,53987.0,64.2709,64.2709,63.8941,63.9554,53987.0
2021-12-07 13:20:00,73.0,73.19,72.97,73.12,47754.0,63.9817,64.1482,63.9554,64.0869,47754.0
2021-12-07 13:30:00,73.13,73.14,72.82,72.97,28428.0,64.0956,64.1044,63.8239,63.9554,28428.0
2021-12-07 13:40:00,72.98,73.11,72.96,73.08,21129.0,63.9642,64.0781,63.9466,64.0518,21129.0
2021-12-07 13:50:00,73.11,73.23,72.85,72.94,30984.0,64.0781,64.1833,63.8502,63.9291,30984.0
2021-12-07 14:00:00,72.95,72.99,72.84,72.95,26812.0,63.9379,63.9729,63.8415,63.9379,26812.0
2021-12-07 14:10:00,72.98,73.07,72.85,72.9,16663.0,63.9642,64.043,63.8502,63.8941,16663.0
2021-12-07 14:20:00,72.87,73.04,72.84,72.96,29414.0,63.8678,64.0168,63.8415,63.9466,29414.0
2021-12-07 14:30:00,72.97,73.02,72.79,72.89,19543.0,63.9554,63.9992,63.7976,63.8853,19543.0
2021-12-07 14:40:00,72.9,72.94,72.76,72.84,15307.0,63.8941,63.9291,63.7713,63.8415,15307.0
2021-12-07 14:50:00,72.8,72.94,72.8,72.94,21229.0,63.8064,63.9291,63.8064,63.9291,21229.0
2021-12-07 15:00:00,72.89,73.08,72.86,72.95,43752.0,63.8853,64.0518,63.859,63.9379,43752.0
2021-12-07 15:10:00,72.93,73.0,72.84,72.89,24462.0,63.9203,63.9817,63.8415,63.8853,24462.0
2021-12-07 15:20:00,72.86,72.98,72.52,72.53,27554.0,63.859,63.9642,63.561,63.5698,27554.0
2021-12-07 15:30:00,72.53,72.56,72.22,72.29,46036.0,63.5698,63.5961,63.2981,63.3594,46036.0
2021-12-07 15:40:00,72.31,72.41,72.23,72.36,47870.0,63.3769,63.4646,63.3068,63.4208,47870.0
2021-12-07 15:50:00,72.32,72.51,72.16,72.48,179789.0,63.3857,63.5522,63.2455,63.5259,179789.0
2021-12-08 09:30:00,72.7,73.05,72.21,72.48,52774.0,63.7188,64.0255,63.2893,63.5259,52774.0
2021-12-08 09:40:00,72.51,72.91,72.41,72.77,43141.0,63.5522,63.9028,63.4646,63.7801,43141.0
2021-12-08 09:50:00,72.82,73.17,72.6,72.66,47414.0,63.8239,64.1307,63.6311,63.6837,47414.0
2021-12-08 10:00:00,72.71,72.86,72.31,72.56,47506.0,63.7275,63.859,63.3769,63.5961,47506.0
2021-12-08 10:10:00,72.61,72.7,72.4,72.59,25834.0,63.6399,63.7188,63.4558,63.6223,25834.0
2021-12-08 10:20:00,72.59,72.74,72.42,72.42,18271.0,63.6223,63.7538,63.4733,63.4733,18271.0
2021-12-08 10:30:00,72.36,72.69,72.31,72.41,20345.0,63.4208,63.71,63.3769,63.4646,20345.0
2021-12-08 10:40:00,72.44,72.65,72.32,72.57,40170.0,63.4909,63.6749,63.3857,63.6048,40170.0
2021-12-08 10:50:00,72.53,72.58,72.35,72.36,33238.0,63.5698,63.6136,63.412,63.4208,33238.0
2021-12-08 11:00:00,72.42,72.44,72.17,72.19,20937.0,63.4733,63.4909,63.2542,63.2718,20937.0
2021-12-08 11:10:00,72.19,72.46,72.17,72.34,27940.0,63.2718,63.5084,63.2542,63.4032,27940.0
2021-12-08 11:20:00,72.3,72.52,72.23,72.46,21091.0,63.3682,63.561,63.3068,63.5084,21091.0
2021-12-08 11:30:00,72.52,72.7,72.39,72.66,23393.0,63.561,63.7188,63.4471,63.6837,23393.0
2021-12-08 11:40:00,72.66,72.71,72.5,72.64,19190.0,63.6837,63.7275,63.5435,63.6662,19190.0
2021-12-08 11:50:00,72.66,72.71,72.2,72.22,30926.0,63.6837,63.7275,63.2805,63.2981,30926.0
2021-12-08 12:00:00,72.2,72.27,72.14,72.18,16081.0,63.2805,63.3419,63.2279,63.263,16081.0
2021-12-08 12:10:00,72.19,72.22,72.07,72.08,18041.0,63.2718,63.2981,63.1666,63.1754,18041.0
2021-12-08 12:20:00,72.07,72.11,71.98,71.98,16621.0,63.1666,63.2016,63.0877,63.0877,16621.0
2021-12-08 12:30:00,71.92,72.08,71.91,71.98,20412.0,63.0351,63.1754,63.0264,63.0877,20412.0
2021-12-08 12:40:00,71.95,72.04,71.89,71.96,15058.0,63.0614,63.1403,63.0088,63.0702,15058.0
2021-12-08 12:50:00,71.95,72.06,71.89,71.92,22088.0,63.0614,63.1578,63.0088,63.0351,22088.0
2021-12-08 13:00:00,71.92,71.99,71.89,71.91,12037.0,63.0351,63.0965,63.0088,63.0264,12037.0
2021-12-08 13:10:00,71.89,71.92,71.76,71.86,21324.0,63.0088,63.0351,62.8949,62.9825,21324.0
2021-12-08 13:20:00,71.85,71.89,71.71,71.82,21170.0,62.9738,63.0088,62.8511,62.9475,21170.0
2021-12-08 13:30:00,71.83,71.92,71.8,71.92,13292.0,62.9562,63.0351,62.9299,63.0351,13292.0
2021-12-08 13:40:00,71.93,72.17,71.93,72.14,23247.0,63.0439,63.2542,63.0439,63.2279,23247.0
2021-12-08 13:50:00,72.15,72.23,72.04,72.09,18242.0,63.2367,63.3068,63.1403,63.1841,18242.0
2021-12-08 14:00:00,72.08,72.16,72.0,72.06,14819.0,63.1754,63.2455,63.1052,63.1578,14819.0
2021-12-08 14:10:00,72.05,72.13,72.0,72.11,16610.0,63.1491,63.2192,63.1052,63.2016,16610.0
2021-12-08 14:20:00,72.12,72.17,71.9,71.97,19510.0,63.2104,63.2542,63.0176,63.0789,19510.0
2021-12-08 14:30:00,71.98,72.09,71.96,71.97,14165.0,63.0877,63.1841,63.0702,63.0789,14165.0
2021-12-08 14:40:00,71.97,71.98,71.8,71.85,22895.0,63.0789,63.0877,62.9299,62.9738,22895.0
2021-12-08 14:50:00,71.83,71.88,71.75,71.78,24348.0,62.9562,63.0001,62.8861,62.9124,24348.0
2021-12-08 15:00:00,71.8,71.84,71.73,71.74,14848.0,62.9299,62.965,62.8686,62.8774,14848.0
2021-12-08 15:10:00,71.77,71.95,71.76,71.88,28044.0,62.9036,63.0614,62.8949,63.0001,28044.0
2021-12-08 15:20:00,71.9,72.03,71.9,72.0,31420.0,63.0176,63.1315,63.0176,63.1052,31420.0
2021-12-08 15:30:00,72.02,72.11,71.91,72.02,33221.0,63.1228,63.2016,63.0264,63.1228,33221.0
2021-12-08 15:40:00,72.03,72.08,71.83,71.86,49144.0,63.1315,63.1754,62.9562,62.9825,49144.0
2021-12-08 15:50:00,71.88,72.02,71.78,71.85,143376.0,63.0001,63.1228,62.9124,62.9738,143376.0
2021-12-09 09:30:00,72.01,72.29,71.81,72.27,154422.0,63.114,63.3594,62.9387,63.3419,154422.0
2021-12-09 09:40:00,72.33,72.45,71.94,72.08,49517.0,63.3945,63.4996,63.0526,63.1754,49517.0
2021-12-09 09:50:00,72.1,72.11,71.71,71.96,24248.0,63.1929,63.2016,62.8511,63.0702,24248.0
2021-12-09 10:00:00,71.89,72.57,71.73,72.48,54492.0,63.0088,63.6048,62.8686,63.5259,54492.0
2021-12-09 10:10:00,72.49,72.85,72.41,72.55,60362.0,63.5347,63.8502,63.4646,63.5873,60362.0
2021-12-09 10:20:00,72.51,72.6,72.08,72.15,27375.0,63.5522,63.6311,63.1754,63.2367,27375.0
2021-12-09 10:30:00,72.14,72.29,72.02,72.27,46293.0,63.2279,63.3594,63.1228,63.3419,46293.0
2021-12-09 10:40:00,72.27,72.46,72.21,72.38,21511.0,63.3419,63.5084,63.2893,63.4383,21511.0
2021-12-09 10:50:00,72.38,72.39,72.16,72.2,33485.0,63.4383,63.4471,63.2455,63.2805,33485.0
2021-12-09 11:00:00,72.21,72.23,71.88,72.02,69929.0,63.2893,63.3068,63.0001,63.1228,69929.0
2021-12-09 11:10:00,72.0,72.0,71.71,71.83,20982.0,63.1052,63.1052,62.8511,62.9562,20982.0
2021-12-09 11:20:00,71.83,71.95,71.7,71.8,34138.0,62.9562,63.0614,62.8423,62.9299,34138.0
2021-12-09 11:30:00,71.81,71.84,71.62,71.8,29647.0,62.9387,62.965,62.7722,62.9299,29647.0
2021-12-09 11:40:00,71.82,71.82,71.62,71.71,18394.0,62.9475,62.9475,62.7722,62.8511,18394.0
2021-12-09 11:50:00,71.74,71.82,71.51,71.59,22899.0,62.8774,62.9475,62.6758,62.7459,22899.0
2021-12-09 12:00:00,71.57,71.62,71.26,71.42,28710.0,62.7284,62.7722,62.4567,62.5969,28710.0
2021-12-09 12:10:00,71.37,71.61,71.37,71.52,14228.0,62.5531,62.7634,62.5531,62.6845,14228.0
2021-12-09 12:20:00,71.48,71.68,71.48,71.59,40221.0,62.6495,62.8248,62.6495,62.7459,40221.0
2021-12-09 12:30:00,71.63,71.74,71.63,71.68,22163.0,62.7809,62.8774,62.7809,62.8248,22163.0
2021-12-09 12:40:00,71.7,71.85,71.68,71.79,36338.0,62.8423,62.9738,62.8248,62.9212,36338.0
2021-12-09 12:50:00,71.81,72.01,71.78,71.98,28924.0,62.9387,63.114,62.9124,63.0877,28924.0
2021-12-09 13:00:00,71.97,72.05,71.93,72.01,32908.0,63.0789,63.1491,63.0439,63.114,32908.0
2021-12-09 13:10:00,72.03,72.05,71.96,71.98,55525.0,63.1315,63.1491,63.0702,63.0877,55525.0
2021-12-09 13:20:00,71.99,72.02,71.71,71.72,46083.0,63.0965,63.1228,62.8511,62.8598,46083.0
2021-12-09 13:30:00,71.7,71.9,71.7,71.83,19959.0,62.8423,63.0176,62.8423,62.9562,19959.0
2021-12-09 13:40:00,71.83,71.9,71.77,71.81,25292.0,62.9562,63.0176,62.9036,62.9387,25292.0
2021-12-09 13:50:00,71.82,71.88,71.77,71.85,20511.0,62.9475,63.0001,62.9036,62.9738,20511.0
2021-12-09 14:00:00,71.85,72.05,71.84,72.02,40662.0,62.9738,63.1491,62.965,63.1228,40662.0
2021-12-09 14:10:00,72.03,72.14,72.01,72.06,33711.0,63.1315,63.2279,63.114,63.1578,33711.0
2021-12-09 14:20:00,72.07,72.27,72.05,72.1,35936.0,63.1666,63.3419,63.1491,63.1929,35936.0
2021-12-09 14:30:00,72.11,72.13,71.94,71.98,21798.0,63.2016,63.2192,63.0526,63.0877,21798.0
2021-12-09 14:40:00,71.96,72.05,71.79,71.88,24341.0,63.0702,63.1491,62.9212,63.0001,24341.0
2021-12-09 14:50:00,71.89,72.07,71.85,71.95,51121.0,63.0088,63.1666,62.9738,63.0614,51121.0
2021-12-09 15:00:00,71.95,72.07,71.87,72.04,53945.0,63.0614,63.1666,62.9913,63.1403,53945.0
2021-12-09 15:10:00,72.01,72.21,71.96,72.19,50183.0,63.114,63.2893,63.0702,63.2718,50183.0
2021-12-09 15:20:00,72.2,72.33,72.08,72.29,32697.0,63.2805,63.3945,63.1754,63.3594,32697.0
2021-12-09 15:30:00,72.27,72.6,72.26,72.48,66819.0,63.3419,63.6311,63.3331,63.5259,66819.0
2021-12-09 15:40:00,72.48,72.6,72.4,72.59,56995.0,63.5259,63.6311,63.4558,63.6223,56995.0
2021-12-09 15:50:00,72.58,72.64,72.27,72.29,213739.0,63.6136,63.6662,63.3419,63.3594,213739.0
2021-12-10 09:30:00,73.01,73.22,71.96,72.17,88541.0,63.9905,64.1745,63.0702,63.2542,88541.0
2021-12-10 09:40:00,72.03,72.19,71.67,71.78,34436.0,63.1315,63.2718,62.816,62.9124,34436.0
2021-12-10 09:50:00,71.78,71.95,71.53,71.65,19406.0,62.9124,63.0614,62.6933,62.7985,19406.0
2021-12-10 10:00:00,71.69,71.75,71.49,71.53,34698.0,62.8335,62.8861,62.6582,62.6933,34698.0
2021-12-10 10:10:00,71.49,71.83,71.36,71.79,36211.0,62.6582,62.9562,62.5443,62.9212,36211.0
2021-12-10 10:20:00,71.73,71.85,71.62,71.72,41785.0,62.8686,62.9738,62.7722,62.8598,41785.0
2021-12-10 10:30:00,71.68,71.82,71.44,71.63,27998.0,62.8248,62.9475,62.6144,62.7809,27998.0
2021-12-10 10:40:00,71.64,71.93,71.6,71.75,23048.0,62.7897,63.0439,62.7547,62.8861,23048.0
2021-12-10 10:50:00,71.77,71.9,71.68,71.78,21094.0,62.9036,63.0176,62.8248,62.9124,21094.0
2021-12-10 11:00:00,71.78,71.9,71.48,71.51,30745.0,62.9124,63.0176,62.6495,62.6758,30745.0
2021-12-10 11:10:00,71.54,71.63,71.31,71.54,56532.0,62.7021,62.7809,62.5005,62.7021,56532.0
2021-12-10 11:20:00,71.53,71.78,71.49,71.71,68192.0,62.6933,62.9124,62.6582,62.8511,68192.0
2021-12-10 11:30:00,71.77,71.98,71.68,71.76,14792.0,62.9036,63.0877,62.8248,62.8949,14792.0
2021-12-10 11:40:00,71.78,71.96,71.69,71.96,19317.0,62.9124,63.0702,62.8335,63.0702,19317.0
2021-12-10 11:50:00,71.98,72.0,71.87,71.98,18147.0,63.0877,63.1052,62.9913,63.0877,18147.0
2021-12-10 12:00:00,71.97,72.12,71.96,72.03,24793.0,63.0789,63.2104,63.0702,63.1315,24793.0
2021-12-10 12:10:00,72.03,72.11,71.88,71.93,15159.0,63.1315,63.2016,63.0001,63.0439,15159.0
2021-12-10 12:20:00,71.97,72.0,71.85,71.88,12652.0,63.0789,63.1052,62.9738,63.0001,12652.0
2021-12-10 12:30:00,71.9,71.96,71.72,71.74,21014.0,63.0176,63.0702,62.8598,62.8774,21014.0
2021-12-10 12:40:00,71.74,71.76,71.67,71.72,13489.0,62.8774,62.8949,62.816,62.8598,13489.0
2021-12-10 12:50:00,71.69,71.78,71.69,71.75,24888.0,62.8335,62.9124,62.8335,62.8861,24888.0
2021-12-10 13:00:00,71.77,71.98,71.75,71.83,11835.0,62.9036,63.0877,62.8861,62.9562,11835.0
2021-12-10 13:10:00,71.82,71.86,71.75,71.8,14022.0,62.9475,62.9825,62.8861,62.9299,14022.0
2021-12-10 13:20:00,71.78,71.81,71.62,71.7,27728.0,62.9124,62.9387,62.7722,62.8423,27728.0
2021-12-10 13:30:00,71.68,71.85,71.65,71.81,17629.0,62.8248,62.9738,62.7985,62.9387,17629.0
2021-12-10 13:40:00,71.83,72.08,71.77,71.99,53464.0,62.9562,63.1754,62.9036,63.0965,53464.0
2021-12-10 13:50:00,72.0,72.1,71.9,72.08,23968.0,63.1052,63.1929,63.0176,63.1754,23968.0
2021-12-10 14:00:00,72.06,72.13,72.0,72.06,25998.0,63.1578,63.2192,63.1052,63.1578,25998.0
2021-12-10 14:10:00,72.06,72.18,72.01,72.18,31328.0,63.1578,63.263,63.114,63.263,31328.0
2021-12-10 14:20:00,72.19,72.43,72.17,72.43,43771.0,63.2718,63.4821,63.2542,63.4821,43771.0
2021-12-10 14:30:00,72.43,72.51,72.22,72.33,38497.0,63.4821,63.5522,63.2981,63.3945,38497.0
2021-12-10 14:40:00,72.34,72.38,72.19,72.37,21097.0,63.4032,63.4383,63.2718,63.4295,21097.0
2021-12-10 14:50:00,72.35,72.36,72.15,72.19,28323.0,63.412,63.4208,63.2367,63.2718,28323.0
2021-12-10 15:00:00,72.2,72.38,72.2,72.37,26755.0,63.2805,63.4383,63.2805,63.4295,26755.0
2021-12-10 15:10:00,72.35,72.42,72.3,72.37,32244.0,63.412,63.4733,63.3682,63.4295,32244.0
2021-12-10 15:20:00,72.35,72.49,72.35,72.45,68943.0,63.412,63.5347,63.412,63.4996,68943.0
2021-12-10 15:30:00,72.42,72.64,72.4,72.49,55319.0,63.4733,63.6662,63.4558,63.5347,55319.0
2021-12-10 15:40:00,72.49,72.69,72.49,72.68,70400.0,63.5347,63.71,63.5347,63.7012,70400.0
2021-12-10 15:50:00,72.68,72.69,72.51,72.52,163657.0,63.7012,63.71,63.5522,63.561,163657.0
2021-12-13 09:30:00,71.53,71.97,71.04,71.11,75492.0,62.6933,63.0789,62.2638,62.3252,75492.0
2021-12-13 09:40:00,71.15,71.32,70.77,70.84,53272.0,62.3602,62.5092,62.0272,62.0885,53272.0
2021-12-13 09:50:00,70.8,70.82,70.35,70.48,62398.0,62.0535,62.071,61.6591,61.773,62398.0
2021-12-13 10:00:00,70.44,70.6,70.31,70.58,42518.0,61.738,61.8782,61.624,61.8607,42518.0
2021-12-13 10:10:00,70.57,70.68,70.35,70.67,42376.0,61.8519,61.9483,61.6591,61.9395,42376.0
2021-12-13 10:20:00,70.68,70.81,70.45,70.59,24377.0,61.9483,62.0622,61.7467,61.8694,24377.0
2021-12-13 10:30:00,70.54,70.84,70.32,70.77,58301.0,61.8256,62.0885,61.6328,62.0272,58301.0
2021-12-13 10:40:00,70.82,70.89,70.4,70.44,47586.0,62.071,62.1324,61.7029,61.738,47586.0
2021-12-13 10:50:00,70.44,70.44,69.84,69.98,54389.0,61.738,61.738,61.2121,61.3348,54389.0
2021-12-13 11:00:00,69.97,70.0,69.7,69.74,33119.0,61.326,61.3523,61.0894,61.1244,33119.0
2021-12-13 11:10:00,69.71,69.74,69.52,69.62,29209.0,61.0981,61.1244,60.9316,61.0193,29209.0
2021-12-13 11:20:00,69.65,69.78,69.56,69.62,33135.0,61.0456,61.1595,60.9667,61.0193,33135.0
2021-12-13 11:30:00,69.58,69.88,69.55,69.72,18275.0,60.9842,61.2471,60.9579,61.1069,18275.0
2021-12-13 11:40:00,69.77,69.85,69.71,69.76,22409.0,61.1507,61.2208,61.0981,61.142,22409.0
2021-12-13 11:50:00,69.78,69.82,69.58,69.82,33268.0,61.1595,61.1945,60.9842,61.1945,33268.0
2021-12-13 12:00:00,69.81,69.82,69.54,69.72,53713.0,61.1858,61.1945,60.9491,61.1069,53713.0
2021-12-13 12:10:00,69.72,69.79,69.61,69.79,73613.0,61.1069,61.1683,61.0105,61.1683,73613.0
2021-12-13 12:20:00,69.77,70.04,69.77,69.96,23167.0,61.1507,61.3874,61.1507,61.3173,23167.0
2021-12-13 12:30:00,69.97,70.15,69.95,70.04,20421.0,61.326,61.4838,61.3085,61.3874,20421.0
2021-12-13 12:40:00,70.06,70.09,69.88,69.88,15636.0,61.4049,61.4312,61.2471,61.2471,15636.0
2021-12-13 12:50:00,69.89,69.94,69.8,69.86,10233.0,61.2559,61.2997,61.177,61.2296,10233.0
2021-12-13 13:00:00,69.88,69.88,69.64,69.69,21012.0,61.2471,61.2471,61.0368,61.0806,21012.0
2021-12-13 13:10:00,69.74,69.77,69.63,69.72,14133.0,61.1244,61.1507,61.028,61.1069,14133.0
2021-12-13 13:20:00,69.72,69.77,69.66,69.73,16000.0,61.1069,61.1507,61.0543,61.1157,16000.0
2021-12-13 13:30:00,69.75,69.75,69.63,69.64,24896.0,61.1332,61.1332,61.028,61.0368,24896.0
2021-12-13 13:40:00,69.67,69.76,69.65,69.7,16065.0,61.0631,61.142,61.0456,61.0894,16065.0
2021-12-13 13:50:00,69.73,69.76,69.63,69.67,19791.0,61.1157,61.142,61.028,61.0631,19791.0
2021-12-13 14:00:00,69.67,69.89,69.67,69.84,23954.0,61.0631,61.2559,61.0631,61.2121,23954.0
2021-12-13 14:10:00,69.9,69.9,69.61,69.68,37955.0,61.2647,61.2647,61.0105,61.0718,37955.0
2021-12-13 14:20:00,69.69,69.89,69.64,69.66,26257.0,61.0806,61.2559,61.0368,61.0543,26257.0
2021-12-13 14:30:00,69.67,69.69,69.51,69.58,54744.0,61.0631,61.0806,60.9228,60.9842,54744.0
2021-12-13 14:40:00,69.56,69.62,69.52,69.58,34023.0,60.9667,61.0193,60.9316,60.9842,34023.0
2021-12-13 14:50:00,69.6,69.74,69.6,69.68,22376.0,61.0017,61.1244,61.0017,61.0718,22376.0
2021-12-13 15:00:00,69.7,69.85,69.69,69.73,16664.0,61.0894,61.2208,61.0806,61.1157,16664.0
2021-12-13 15:10:00,69.71,69.9,69.71,69.84,78574.0,61.0981,61.2647,61.0981,61.2121,78574.0
2021-12-13 15:20:00,69.84,70.14,69.76,70.12,37800.0,61.2121,61.475,61.142,61.4575,37800.0
2021-12-13 15:30:00,70.13,70.18,69.94,70.02,42290.0,61.4663,61.5101,61.2997,61.3698,42290.0
2021-12-13 15:40:00,70.0,70.03,69.76,69.79,50330.0,61.3523,61.3786,61.142,61.1683,50330.0
2021-12-13 15:50:00,69.78,69.84,69.62,69.65,166092.0,61.1595,61.2121,61.0193,61.0456,166092.0
2021-12-14 09:30:00,69.45,70.63,69.32,70.51,115845.0,60.8703,61.9045,60.7563,61.7993,115845.0
2021-12-14 09:40:00,70.48,71.33,70.48,71.16,88894.0,61.773,62.518,61.773,62.369,88894.0
2021-12-14 09:50:00,71.16,72.0,71.16,71.84,81748.0,62.369,63.1052,62.369,62.965,81748.0
2021-12-14 10:00:00,71.85,72.3,71.69,72.06,95867.0,62.9738,63.3682,62.8335,63.1578,95867.0
2021-12-14 10:10:00,72.12,72.29,71.87,71.98,95437.0,63.2104,63.3594,62.9913,63.0877,95437.0
2021-12-14 10:20:00,71.98,72.23,71.85,72.12,58642.0,63.0877,63.3068,62.9738,63.2104,58642.0
2021-12-14 10:30:00,72.13,72.39,72.04,72.21,41126.0,63.2192,63.4471,63.1403,63.2893,41126.0
2021-12-14 10:40:00,72.21,72.42,71.86,71.92,47500.0,63.2893,63.4733,62.9825,63.0351,47500.0
2021-12-14 10:50:00,71.91,71.96,71.54,71.67,44990.0,63.0264,63.0702,62.7021,62.816,44990.0
2021-12-14 11:00:00,71.63,71.76,71.52,71.58,49263.0,62.7809,62.8949,62.6845,62.7371,49263.0
2021-12-14 11:10:00,71.59,71.83,71.42,71.83,50777.0,62.7459,62.9562,62.5969,62.9562,50777.0
2021-12-14 11:20:00,71.83,71.83,71.42,71.59,50129.0,62.9562,62.9562,62.5969,62.7459,50129.0
2021-12-14 11:30:00,71.61,71.85,71.47,71.84,39659.0,62.7634,62.9738,62.6407,62.965,39659.0
2021-12-14 11:40:00,71.85,71.97,71.66,71.72,42454.0,62.9738,63.0789,62.8072,62.8598,42454.0
2021-12-14 11:50:00,71.73,71.8,71.36,71.36,35533.0,62.8686,62.9299,62.5443,62.5443,35533.0
2021-12-14 12:00:00,71.33,71.4,71.22,71.4,18929.0,62.518,62.5794,62.4216,62.5794,18929.0
2021-12-14 12:10:00,71.38,71.6,71.38,71.56,20345.0,62.5618,62.7547,62.5618,62.7196,20345.0
2021-12-14 12:20:00,71.58,71.76,71.52,71.66,25780.0,62.7371,62.8949,62.6845,62.8072,25780.0
2021-12-14 12:30:00,71.66,71.68,71.46,71.62,26015.0,62.8072,62.8248,62.6319,62.7722,26015.0
2021-12-14 12:40:00,71.63,71.67,71.47,71.52,26553.0,62.7809,62.816,62.6407,62.6845,26553.0
2021-12-14 12:50:00,71.52,71.62,71.5,71.59,36629.0,62.6845,62.7722,62.667,62.7459,36629.0
2021-12-14 13:00:00,71.59,71.81,71.59,71.78,56754.0,62.7459,62.9387,62.7459,62.9124,56754.0
2021-12-14 13:10:00,71.79,71.81,71.68,71.73,30791.0,62.9212,62.9387,62.8248,62.8686,30791.0
2021-12-14 13:20:00,71.75,71.75,71.46,71.59,26963.0,62.8861,62.8861,62.6319,62.7459,26963.0
2021-12-14 13:30:00,71.59,71.59,71.44,71.49,18528.0,62.7459,62.7459,62.6144,62.6582,18528.0
2021-12-14 13:40:00,71.48,71.59,71.31,71.52,32116.0,62.6495,62.7459,62.5005,62.6845,32116.0
2021-12-14 13:50:00,71.51,71.58,71.3,71.34,48466.0,62.6758,62.7371,62.4917,62.5268,48466.0
2021-12-14 14:00:00,71.33,71.43,71.04,71.39,78868.0,62.518,62.6057,62.2638,62.5706,78868.0
2021-12-14 14:10:00,71.37,71.54,71.36,71.47,43561.0,62.5531,62.7021,62.5443,62.6407,43561.0
2021-12-14 14:20:00,71.48,71.53,71.28,71.28,34088.0,62.6495,62.6933,62.4742,62.4742,34088.0
2021-12-14 14:30:00,71.29,71.32,71.15,71.2,30547.0,62.4829,62.5092,62.3602,62.4041,30547.0
2021-12-14 14:40:00,71.23,71.28,71.0,71.02,35579.0,62.4304,62.4742,62.2288,62.2463,35579.0
2021-12-14 14:50:00,71.0,71.0,70.87,70.95,29380.0,62.2288,62.2288,62.1148,62.185,29380.0
2021-12-14 15:00:00,70.93,71.04,70.82,70.89,33482.0,62.1674,62.2638,62.071,62.1324,33482.0
2021-12-14 15:10:00,70.87,71.02,70.81,70.98,24983.0,62.1148,62.2463,62.0622,62.2112,24983.0
2021-12-14 15:20:00,70.95,71.11,70.9,71.09,27227.0,62.185,62.3252,62.1411,62.3077,27227.0
2021-12-14 15:30:00,71.08,71.08,70.81,70.81,50103.0,62.2989,62.2989,62.0622,62.0622,50103.0
2021-12-14 15:40:00,70.8,70.86,70.63,70.76,65143.0,62.0535,62.1061,61.9045,62.0184,65143.0
2021-12-14 15:50:00,70.75,70.82,70.51,70.76,234001.0,62.0097,62.071,61.7993,62.0184,234001.0
2021-12-15 09:30:00,70.24,70.76,69.58,69.94,108710.0,61.5627,62.0184,60.9842,61.2997,108710.0
2021-12-15 09:40:00,69.93,70.08,69.49,69.8,73996.0,61.291,61.4224,60.9053,61.177,73996.0
2021-12-15 09:50:00,69.83,70.08,69.66,69.89,42652.0,61.2033,61.4224,61.0543,61.2559,42652.0
2021-12-15 10:00:00,69.85,70.16,69.43,69.48,47487.0,61.2208,61.4925,60.8527,60.8966,47487.0
2021-12-15 10:10:00,69.49,69.76,69.35,69.36,75095.0,60.9053,61.142,60.7826,60.7914,75095.0
2021-12-15 10:20:00,69.34,69.5,69.23,69.47,42832.0,60.7738,60.9141,60.6774,60.8878,42832.0
2021-12-15 10:30:00,69.5,69.7,69.42,69.59,69315.0,60.9141,61.0894,60.844,60.993,69315.0
2021-12-15 10:40:00,69.58,69.75,69.32,69.43,56826.0,60.9842,61.1332,60.7563,60.8527,56826.0
2021-12-15 10:50:00,69.45,69.6,69.28,69.53,33929.0,60.8703,61.0017,60.7213,60.9404,33929.0
2021-12-15 11:00:00,69.55,69.72,69.47,69.57,36797.0,60.9579,61.1069,60.8878,60.9754,36797.0
2021-12-15 11:10:00,69.59,69.96,69.54,69.91,44265.0,60.993,61.3173,60.9491,61.2734,44265.0
2021-12-15 11:20:00,69.89,70.22,69.85,69.95,46764.0,61.2559,61.5451,61.2208,61.3085,46764.0
2021-12-15 11:30:00,69.92,69.99,69.67,69.83,21813.0,61.2822,61.3435,61.0631,61.2033,21813.0
2021-12-15 11:40:00,69.82,70.13,69.72,70.13,20375.0,61.1945,61.4663,61.1069,61.4663,20375.0
2021-12-15 11:50:00,70.13,70.13,69.92,70.0,44800.0,61.4663,61.4663,61.2822,61.3523,44800.0
2021-12-15 12:00:00,70.03,70.31,70.02,70.25,32534.0,61.3786,61.624,61.3698,61.5714,32534.0
2021-12-15 12:10:00,70.26,70.34,70.11,70.17,17562.0,61.5802,61.6503,61.4487,61.5013,17562.0
2021-12-15 12:20:00,70.18,70.4,70.08,70.38,16932.0,61.5101,61.7029,61.4224,61.6854,16932.0
2021-12-15 12:30:00,70.35,70.49,70.27,70.3,23593.0,61.6591,61.7818,61.589,61.6153,23593.0
2021-12-15 12:40:00,70.29,70.38,70.23,70.28,13400.0,61.6065,61.6854,61.5539,61.5977,13400.0
2021-12-15 12:50:00,70.32,70.36,70.23,70.31,20498.0,61.6328,61.6678,61.5539,61.624,20498.0
2021-12-15 13:00:00,70.31,70.35,70.25,70.29,12471.0,61.624,61.6591,61.5714,61.6065,12471.0
2021-12-15 13:10:00,70.31,70.41,70.21,70.24,21449.0,61.624,61.7117,61.5364,61.5627,21449.0
2021-12-15 13:20:00,70.19,70.19,69.96,70.05,21963.0,61.5188,61.5188,61.3173,61.3961,21963.0
2021-12-15 13:30:00,70.08,70.19,70.01,70.04,44115.0,61.4224,61.5188,61.3611,61.3874,44115.0
2021-12-15 13:40:00,70.04,70.15,70.0,70.13,14458.0,61.3874,61.4838,61.3523,61.4663,14458.0
2021-12-15 13:50:00,70.13,70.25,70.06,70.13,21545.0,61.4663,61.5714,61.4049,61.4663,21545.0
2021-12-15 14:00:00,70.15,70.5,69.92,70.3,72740.0,61.4838,61.7905,61.2822,61.6153,72740.0
2021-12-15 14:10:00,70.26,70.55,70.17,70.17,36201.0,61.5802,61.8344,61.5013,61.5013,36201.0
2021-12-15 14:20:00,70.19,70.22,69.8,69.91,40245.0,61.5188,61.5451,61.177,61.2734,40245.0
2021-12-15 14:30:00,69.91,70.41,69.9,70.19,25464.0,61.2734,61.7117,61.2647,61.5188,25464.0
2021-12-15 14:40:00,70.15,70.25,69.93,69.93,22686.0,61.4838,61.5714,61.291,61.291,22686.0
2021-12-15 14:50:00,69.9,70.08,69.7,69.84,20158.0,61.2647,61.4224,61.0894,61.2121,20158.0
2021-12-15 15:00:00,69.85,70.17,69.84,70.1,34918.0,61.2208,61.5013,61.2121,61.44,34918.0
2021-12-15 15:10:00,70.1,70.49,70.07,70.45,36795.0,61.44,61.7818,61.4137,61.7467,36795.0
2021-12-15 15:20:00,70.46,70.98,70.46,70.95,31710.0,61.7555,62.2112,61.7555,62.185,31710.0
2021-12-15 15:30:00,70.96,71.03,70.83,70.91,42267.0,62.1937,62.2551,62.0798,62.1499,42267.0
2021-12-15 15:40:00,70.89,70.92,70.33,70.33,62336.0,62.1324,62.1587,61.6415,61.6415,62336.0
2021-12-15 15:50:00,70.31,70.61,70.24,70.49,167093.0,61.624,61.887,61.5627,61.7818,167093.0
2021-12-16 09:30:00,71.36,71.68,70.8,71.62,64298.0,62.5443,62.8248,62.0535,62.7722,64298.0
2021-12-16 09:40:00,71.55,71.89,71.36,71.89,42741.0,62.7108,63.0088,62.5443,63.0088,42741.0
2021-12-16 09:50:00,71.96,72.15,71.53,71.61,60577.0,63.0702,63.2367,62.6933,62.7634,60577.0
2021-12-16 10:00:00,71.67,71.85,71.42,71.52,44347.0,62.816,62.9738,62.5969,62.6845,44347.0
2021-12-16 10:10:00,71.51,71.88,71.42,71.8,36213.0,62.6758,63.0001,62.5969,62.9299,36213.0
2021-12-16 10:20:00,71.83,72.06,71.79,71.9,33139.0,62.9562,63.1578,62.9212,63.0176,33139.0
2021-12-16 10:30:00,71.91,72.11,71.61,71.78,122337.0,63.0264,63.2016,62.7634,62.9124,122337.0
2021-12-16 10:40:00,71.78,72.07,71.7,72.04,35864.0,62.9124,63.1666,62.8423,63.1403,35864.0
2021-12-16 10:50:00,72.06,72.15,71.95,72.11,69748.0,63.1578,63.2367,63.0614,63.2016,69748.0
2021-12-16 11:00:00,72.11,72.19,71.81,71.91,45420.0,63.2016,63.2718,62.9387,63.0264,45420.0
2021-12-16 11:10:00,71.92,72.24,71.92,72.15,43646.0,63.0351,63.3156,63.0351,63.2367,43646.0
2021-12-16 11:20:00,72.15,72.38,72.1,72.33,35485.0,63.2367,63.4383,63.1929,63.3945,35485.0
2021-12-16 11:30:00,72.31,72.4,72.16,72.29,24746.0,63.3769,63.4558,63.2455,63.3594,24746.0
2021-12-16 11:40:00,72.22,72.36,72.06,72.13,18656.0,63.2981,63.4208,63.1578,63.2192,18656.0
2021-12-16 11:50:00,72.12,72.21,72.02,72.02,12631.0,63.2104,63.2893,63.1228,63.1228,12631.0
2021-12-16 12:00:00,72.02,72.18,71.96,72.14,28979.0,63.1228,63.263,63.0702,63.2279,28979.0
2021-12-16 12:10:00,72.13,72.24,72.11,72.17,22126.0,63.2192,63.3156,63.2016,63.2542,22126.0
2021-12-16 12:20:00,72.18,72.4,72.18,72.36,28666.0,63.263,63.4558,63.263,63.4208,28666.0
2021-12-16 12:30:00,72.32,72.33,72.11,72.16,51361.0,63.3857,63.3945,63.2016,63.2455,51361.0
2021-12-16 12:40:00,72.15,72.24,72.0,72.0,20015.0,63.2367,63.3156,63.1052,63.1052,20015.0
2021-12-16 12:50:00,72.03,72.15,71.95,71.95,20135.0,63.1315,63.2367,63.0614,63.0614,20135.0
2021-12-16 13:00:00,71.96,72.11,71.93,72.05,43852.0,63.0702,63.2016,63.0439,63.1491,43852.0
2021-12-16 13:10:00,72.03,72.1,71.96,71.97,24780.0,63.1315,63.1929,63.0702,63.0789,24780.0
2021-12-16 13:20:00,72.0,72.11,71.98,72.1,15218.0,63.1052,63.2016,63.0877,63.1929,15218.0
2021-12-16 13:30:00,72.08,72.24,71.99,72.09,34972.0,63.1754,63.3156,63.0965,63.1841,34972.0
2021-12-16 13:40:00,72.05,72.23,72.01,72.2,16962.0,63.1491,63.3068,63.114,63.2805,16962.0
2021-12-16 13:50:00,72.2,72.31,72.11,72.11,32394.0,63.2805,63.3769,63.2016,63.2016,32394.0
2021-12-16 14:00:00,72.08,72.15,71.82,71.82,42309.0,63.1754,63.2367,62.9475,62.9475,42309.0
2021-12-16 14:10:00,71.85,71.89,71.66,71.73,21603.0,62.9738,63.0088,62.8072,62.8686,21603.0
2021-12-16 14:20:00,71.78,71.78,71.5,71.51,46572.0,62.9124,62.9124,62.667,62.6758,46572.0
2021-12-16 14:30:00,71.53,71.55,71.35,71.46,24483.0,62.6933,62.7108,62.5355,62.6319,24483.0
2021-12-16 14:40:00,71.46,71.46,71.02,71.06,37940.0,62.6319,62.6319,62.2463,62.2814,37940.0
2021-12-16 14:50:00,71.05,71.21,70.97,71.16,33148.0,62.2726,62.4128,62.2025,62.369,33148.0
2021-12-16 15:00:00,71.08,71.16,70.98,70.98,32208.0,62.2989,62.369,62.2112,62.2112,32208.0
2021-12-16 15:10:00,70.98,71.06,70.85,70.99,47518.0,62.2112,62.2814,62.0973,62.22,47518.0
2021-12-16 15:20:00,70.96,71.21,70.89,71.19,53242.0,62.1937,62.4128,62.1324,62.3953,53242.0
2021-12-16 15:30:00,71.19,71.25,70.95,71.13,57143.0,62.3953,62.4479,62.185,62.3427,57143.0
2021-12-16 15:40:00,71.13,71.23,70.97,70.98,76134.0,62.3427,62.4304,62.2025,62.2112,76134.0
2021-12-16 15:50:00,70.97,71.37,70.88,70.96,223839.0,62.2025,62.5531,62.1236,62.1937,223839.0
2021-12-17 09:30:00,70.84,71.02,70.3,70.33,640527.0,62.0885,62.2463,61.6153,61.6415,640527.0
2021-12-17 09:40:00,70.32,70.4,69.77,69.77,54553.0,61.6328,61.7029,61.1507,61.1507,54553.0
2021-12-17 09:50:00,69.82,70.09,69.73,69.91,25264.0,61.1945,61.4312,61.1157,61.2734,25264.0
2021-12-17 10:00:00,69.89,70.08,69.66,69.66,108370.0,61.2559,61.4224,61.0543,61.0543,108370.0
2021-12-17 10:10:00,69.69,69.86,69.55,69.62,42461.0,61.0806,61.2296,60.9579,61.0193,42461.0
2021-12-17 10:20:00,69.6,69.82,69.53,69.8,24372.0,61.0017,61.1945,60.9404,61.177,24372.0
2021-12-17 10:30:00,69.82,70.79,69.81,70.65,28456.0,61.1945,62.0447,61.1858,61.922,28456.0
2021-12-17 10:40:00,70.61,70.9,70.57,70.85,29171.0,61.887,62.1411,61.8519,62.0973,29171.0
2021-12-17 10:50:00,70.83,71.26,70.76,71.13,32593.0,62.0798,62.4567,62.0184,62.3427,32593.0
2021-12-17 11:00:00,71.06,71.35,71.06,71.13,32231.0,62.2814,62.5355,62.2814,62.3427,32231.0
2021-12-17 11:10:00,71.12,71.39,71.12,71.39,28926.0,62.3339,62.5706,62.3339,62.5706,28926.0
2021-12-17 11:20:00,71.37,71.52,71.24,71.45,30868.0,62.5531,62.6845,62.4391,62.6232,30868.0
2021-12-17 11:30:00,71.46,71.58,71.26,71.31,25611.0,62.6319,62.7371,62.4567,62.5005,25611.0
2021-12-17 11:40:00,71.31,71.33,70.99,71.0,32306.0,62.5005,62.518,62.22,62.2288,32306.0
2021-12-17 11:50:00,71.03,71.21,71.0,71.21,25549.0,62.2551,62.4128,62.2288,62.4128,25549.0
2021-12-17 12:00:00,71.15,71.15,70.75,70.77,20768.0,62.3602,62.3602,62.0097,62.0272,20768.0
2021-12-17 12:10:00,70.78,70.89,70.76,70.79,13048.0,62.036,62.1324,62.0184,62.0447,13048.0
2021-12-17 12:20:00,70.8,70.9,70.74,70.78,21022.0,62.0535,62.1411,62.0009,62.036,21022.0
2021-12-17 12:30:00,70.77,71.04,70.76,70.93,12467.0,62.0272,62.2638,62.0184,62.1674,12467.0
2021-12-17 12:40:00,70.92,71.23,70.92,71.21,21447.0,62.1587,62.4304,62.1587,62.4128,21447.0
2021-12-17 12:50:00,71.19,71.22,71.08,71.17,14326.0,62.3953,62.4216,62.2989,62.3778,14326.0
2021-12-17 13:00:00,71.16,71.3,71.13,71.17,15233.0,62.369,62.4917,62.3427,62.3778,15233.0
2021-12-17 13:10:00,71.2,71.37,71.2,71.31,27927.0,62.4041,62.5531,62.4041,62.5005,27927.0
2021-12-17 13:20:00,71.34,71.54,71.34,71.5,31232.0,62.5268,62.7021,62.5268,62.667,31232.0
2021-12-17 13:30:00,71.48,71.65,71.43,71.56,33999.0,62.6495,62.7985,62.6057,62.7196,33999.0
2021-12-17 13:40:00,71.58,71.58,71.42,71.51,18173.0,62.7371,62.7371,62.5969,62.6758,18173.0
2021-12-17 13:50:00,71.54,71.56,71.44,71.48,22061.0,62.7021,62.7196,62.6144,62.6495,22061.0
2021-12-17 14:00:00,71.49,71.55,71.35,71.38,50103.0,62.6582,62.7108,62.5355,62.5618,50103.0
2021-12-17 14:10:00,71.38,71.42,71.14,71.14,54733.0,62.5618,62.5969,62.3515,62.3515,54733.0
2021-12-17 14:20:00,71.14,71.27,70.97,70.98,45669.0,62.3515,62.4654,62.2025,62.2112,45669.0
2021-12-17 14:30:00,70.99,71.02,70.86,70.87,44328.0,62.22,62.2463,62.1061,62.1148,44328.0
2021-12-17 14:40:00,70.91,71.09,70.91,71.03,25670.0,62.1499,62.3077,62.1499,62.2551,25670.0
2021-12-17 14:50:00,71.02,71.07,70.91,71.05,32600.0,62.2463,62.2901,62.1499,62.2726,32600.0
2021-12-17 15:00:00,71.05,71.21,71.04,71.16,35600.0,62.2726,62.4128,62.2638,62.369,35600.0
2021-12-17 15:10:00,71.17,71.22,71.0,71.17,29505.0,62.3778,62.4216,62.2288,62.3778,29505.0
2021-12-17 15:20:00,71.19,71.39,71.15,71.34,53181.0,62.3953,62.5706,62.3602,62.5268,53181.0
2021-12-17 15:30:00,71.35,71.44,71.19,71.42,58903.0,62.5355,62.6144,62.3953,62.5969,58903.0
2021-12-17 15:40:00,71.43,71.73,71.42,71.64,166023.0,62.6057,62.8686,62.5969,62.7897,166023.0
2021-12-17 15:50:00,71.64,71.88,71.4,71.79,677951.0,62.7897,63.0001,62.5794,62.9212,677951.0
2021-12-20 09:30:00,70.0,70.0,69.06,69.21,136325.0,61.3523,61.3523,60.5284,60.6599,136325.0
2021-12-20 09:40:00,69.24,69.24,68.61,68.8,92973.0,60.6862,60.6862,60.134,60.3006,92973.0
2021-12-20 09:50:00,68.73,69.72,68.57,69.68,60418.0,60.2392,61.1069,60.099,61.0718,60418.0
2021-12-20 10:00:00,69.67,70.34,69.58,70.26,78727.0,61.0631,61.6503,60.9842,61.5802,78727.0
2021-12-20 10:10:00,70.28,70.94,70.18,70.9,78505.0,61.5977,62.1762,61.5101,62.1411,78505.0
2021-12-20 10:20:00,70.92,71.02,70.31,70.39,71153.0,62.1587,62.2463,61.624,61.6941,71153.0
2021-12-20 10:30:00,70.35,70.42,70.02,70.09,40581.0,61.6591,61.7204,61.3698,61.4312,40581.0
2021-12-20 10:40:00,70.11,70.24,69.81,69.83,44027.0,61.4487,61.5627,61.1858,61.2033,44027.0
2021-12-20 10:50:00,69.79,69.99,69.68,69.99,43982.0,61.1683,61.3435,61.0718,61.3435,43982.0
2021-12-20 11:00:00,69.98,70.28,69.86,70.25,55955.0,61.3348,61.5977,61.2296,61.5714,55955.0
2021-12-20 11:10:00,70.23,70.28,69.83,70.01,29733.0,61.5539,61.5977,61.2033,61.3611,29733.0
2021-12-20 11:20:00,70.0,70.19,69.98,70.1,43940.0,61.3523,61.5188,61.3348,61.44,43940.0
2021-12-20 11:30:00,70.1,70.19,69.89,69.99,30916.0,61.44,61.5188,61.2559,61.3435,30916.0
2021-12-20 11:40:00,70.01,70.3,70.0,70.23,25913.0,61.3611,61.6153,61.3523,61.5539,25913.0
2021-12-20 11:50:00,70.25,70.51,70.24,70.39,27915.0,61.5714,61.7993,61.5627,61.6941,27915.0
2021-12-20 12:00:00,70.44,70.44,70.24,70.27,40323.0,61.738,61.738,61.5627,61.589,40323.0
2021-12-20 12:10:00,70.3,70.6,70.24,70.53,31096.0,61.6153,61.8782,61.5627,61.8168,31096.0
2021-12-20 12:20:00,70.5,70.55,70.41,70.5,27184.0,61.7905,61.8344,61.7117,61.7905,27184.0
2021-12-20 12:30:00,70.49,70.5,70.23,70.38,52798.0,61.7818,61.7905,61.5539,61.6854,52798.0
2021-12-20 12:40:00,70.39,70.52,70.35,70.46,54478.0,61.6941,61.8081,61.6591,61.7555,54478.0
2021-12-20 12:50:00,70.46,70.47,70.07,70.08,50260.0,61.7555,61.7642,61.4137,61.4224,50260.0
2021-12-20 13:00:00,70.07,70.21,70.02,70.2,52607.0,61.4137,61.5364,61.3698,61.5276,52607.0
2021-12-20 13:10:00,70.19,70.19,69.97,70.02,51110.0,61.5188,61.5188,61.326,61.3698,51110.0
2021-12-20 13:20:00,70.03,70.18,69.96,70.01,39268.0,61.3786,61.5101,61.3173,61.3611,39268.0
2021-12-20 13:30:00,69.99,70.06,69.79,69.99,43632.0,61.3435,61.4049,61.1683,61.3435,43632.0
2021-12-20 13:40:00,69.99,70.17,69.99,70.12,33952.0,61.3435,61.5013,61.3435,61.4575,33952.0
2021-12-20 13:50:00,70.15,70.17,70.02,70.07,37009.0,61.4838,61.5013,61.3698,61.4137,37009.0
2021-12-20 14:00:00,70.07,70.17,69.85,69.95,79277.0,61.4137,61.5013,61.2208,61.3085,79277.0
2021-12-20 14:10:00,69.95,70.02,69.8,69.86,81009.0,61.3085,61.3698,61.177,61.2296,81009.0
2021-12-20 14:20:00,69.89,69.97,69.67,69.78,147327.0,61.2559,61.326,61.0631,61.1595,147327.0
2021-12-20 14:30:00,69.76,69.83,69.53,69.59,88625.0,61.142,61.2033,60.9404,60.993,88625.0
2021-12-20 14:40:00,69.61,69.67,69.3,69.33,53914.0,61.0105,61.0631,60.7388,60.7651,53914.0
2021-12-20 14:50:00,69.33,69.41,69.23,69.23,96561.0,60.7651,60.8352,60.6774,60.6774,96561.0
2021-12-20 15:00:00,69.28,69.43,69.15,69.34,88455.0,60.7213,60.8527,60.6073,60.7738,88455.0
2021-12-20 15:10:00,69.33,69.35,69.06,69.14,101464.0,60.7651,60.7826,60.5284,60.5986,101464.0
2021-12-20 15:20:00,69.15,69.36,69.1,69.27,159680.0,60.6073,60.7914,60.5635,60.7125,159680.0
2021-12-20 15:30:00,69.26,69.26,68.87,69.09,204434.0,60.7037,60.7037,60.3619,60.5547,204434.0
2021-12-20 15:40:00,69.09,69.6,69.07,69.56,166915.0,60.5547,61.0017,60.5372,60.9667,166915.0
2021-12-20 15:50:00,69.54,69.78,69.33,69.44,823327.0,60.9491,61.1595,60.7651,60.8615,823327.0
2021-12-21 09:30:00,70.41,71.77,70.24,71.74,225038.0,61.7117,62.9036,61.5627,62.8774,225038.0
2021-12-21 09:40:00,71.75,71.83,71.17,71.23,122573.0,62.8861,62.9562,62.3778,62.4304,122573.0
2021-12-21 09:50:00,71.26,71.4,71.06,71.29,66497.0,62.4567,62.5794,62.2814,62.4829,66497.0
2021-12-21 10:00:00,71.28,71.88,71.28,71.69,172349.0,62.4742,63.0001,62.4742,62.8335,172349.0
2021-12-21 10:10:00,71.66,71.8,71.51,71.71,117540.0,62.8072,62.9299,62.6758,62.8511,117540.0
2021-12-21 10:20:00,71.72,71.84,71.34,71.49,126673.0,62.8598,62.965,62.5268,62.6582,126673.0
2021-12-21 10:30:00,71.5,71.75,71.36,71.66,69872.0,62.667,62.8861,62.5443,62.8072,69872.0
2021-12-21 10:40:00,71.71,72.06,71.64,71.94,65755.0,62.8511,63.1578,62.7897,63.0526,65755.0
2021-12-21 10:50:00,71.91,71.98,71.66,71.76,53496.0,63.0264,63.0877,62.8072,62.8949,53496.0
2021-12-21 11:00:00,71.73,72.27,71.65,72.13,130305.0,62.8686,63.3419,62.7985,63.2192,130305.0
2021-12-21 11:10:00,72.12,72.2,72.02,72.07,53442.0,63.2104,63.2805,63.1228,63.1666,53442.0
2021-12-21 11:20:00,72.07,72.17,71.98,72.02,57418.0,63.1666,63.2542,63.0877,63.1228,57418.0
2021-12-21 11:30:00,72.0,72.13,71.77,72.07,44692.0,63.1052,63.2192,62.9036,63.1666,44692.0
2021-12-21 11:40:00,72.1,72.34,72.04,72.27,61384.0,63.1929,63.4032,63.1403,63.3419,61384.0
2021-12-21 11:50:00,72.28,72.48,72.28,72.47,78167.0,63.3506,63.5259,63.3506,63.5172,78167.0
2021-12-21 12:00:00,72.47,72.63,72.39,72.53,56252.0,63.5172,63.6574,63.4471,63.5698,56252.0
2021-12-21 12:10:00,72.53,72.56,72.39,72.52,42392.0,63.5698,63.5961,63.4471,63.561,42392.0
2021-12-21 12:20:00,72.51,72.68,72.44,72.67,64840.0,63.5522,63.7012,63.4909,63.6925,64840.0
2021-12-21 12:30:00,72.68,72.77,72.58,72.67,59480.0,63.7012,63.7801,63.6136,63.6925,59480.0
2021-12-21 12:40:00,72.66,72.66,72.36,72.42,55869.0,63.6837,63.6837,63.4208,63.4733,55869.0
2021-12-21 12:50:00,72.42,72.49,72.35,72.39,57836.0,63.4733,63.5347,63.412,63.4471,57836.0
2021-12-21 13:00:00,72.38,72.53,72.33,72.45,33455.0,63.4383,63.5698,63.3945,63.4996,33455.0
2021-12-21 13:10:00,72.47,72.53,72.45,72.52,71213.0,63.5172,63.5698,63.4996,63.561,71213.0
2021-12-21 13:20:00,72.51,72.54,72.41,72.5,44152.0,63.5522,63.5785,63.4646,63.5435,44152.0
2021-12-21 13:30:00,72.49,72.54,72.38,72.39,43025.0,63.5347,63.5785,63.4383,63.4471,43025.0
2021-12-21 13:40:00,72.37,72.48,72.28,72.46,32002.0,63.4295,63.5259,63.3506,63.5084,32002.0
2021-12-21 13:50:00,72.46,72.47,72.33,72.41,43612.0,63.5084,63.5172,63.3945,63.4646,43612.0
2021-12-21 14:00:00,72.42,72.5,72.29,72.44,65616.0,63.4733,63.5435,63.3594,63.4909,65616.0
2021-12-21 14:10:00,72.47,72.53,72.45,72.46,60866.0,63.5172,63.5698,63.4996,63.5084,60866.0
2021-12-21 14:20:00,72.47,72.52,72.28,72.4,38107.0,63.5172,63.561,63.3506,63.4558,38107.0
2021-12-21 14:30:00,72.41,72.45,72.19,72.19,39774.0,63.4646,63.4996,63.2718,63.2718,39774.0
2021-12-21 14:40:00,72.18,72.32,72.13,72.29,31898.0,63.263,63.3857,63.2192,63.3594,31898.0
2021-12-21 14:50:00,72.3,72.31,72.14,72.3,37864.0,63.3682,63.3769,63.2279,63.3682,37864.0
2021-12-21 15:00:00,72.25,72.34,72.23,72.31,34871.0,63.3244,63.4032,63.3068,63.3769,34871.0
2021-12-21 15:10:00,72.28,72.4,72.27,72.38,61904.0,63.3506,63.4558,63.3419,63.4383,61904.0
2021-12-21 15:20:00,72.38,72.38,72.07,72.17,60827.0,63.4383,63.4383,63.1666,63.2542,60827.0
2021-12-21 15:30:00,72.2,72.32,72.01,72.07,106127.0,63.2805,63.3857,63.114,63.1666,106127.0
2021-12-21 15:40:00,72.07,72.17,71.91,72.05,178308.0,63.1666,63.2542,63.0264,63.1491,178308.0
2021-12-21 15:50:00,72.07,72.22,72.0,72.18,549684.0,63.1666,63.2981,63.1052,63.263,549684.0
2021-12-22 09:30:00,72.32,72.51,71.91,72.2,79828.0,63.3857,63.5522,63.0264,63.2805,79828.0
2021-12-22 09:40:00,72.19,72.25,71.63,71.63,34206.0,63.2718,63.3244,62.7809,62.7809,34206.0
2021-12-22 09:50:00,71.68,71.88,71.48,71.81,25416.0,62.8248,63.0001,62.6495,62.9387,25416.0
2021-12-22 10:00:00,71.84,72.5,71.81,72.08,27701.0,62.965,63.5435,62.9387,63.1754,27701.0
2021-12-22 10:10:00,72.11,72.59,72.11,72.5,41799.0,63.2016,63.6223,63.2016,63.5435,41799.0
2021-12-22 10:20:00,72.49,72.78,72.47,72.67,43907.0,63.5347,63.7889,63.5172,63.6925,43907.0
2021-12-22 10:30:00,72.68,72.92,72.62,72.84,39151.0,63.7012,63.9116,63.6486,63.8415,39151.0
2021-12-22 10:40:00,72.83,72.97,72.76,72.94,29052.0,63.8327,63.9554,63.7713,63.9291,29052.0
2021-12-22 10:50:00,72.93,72.98,72.78,72.82,29271.0,63.9203,63.9642,63.7889,63.8239,29271.0
2021-12-22 11:00:00,72.82,72.87,72.72,72.79,30124.0,63.8239,63.8678,63.7363,63.7976,30124.0
2021-12-22 11:10:00,72.78,72.85,72.71,72.75,15729.0,63.7889,63.8502,63.7275,63.7626,15729.0
2021-12-22 11:20:00,72.77,72.77,72.49,72.61,22314.0,63.7801,63.7801,63.5347,63.6399,22314.0
2021-12-22 11:30:00,72.58,72.61,72.48,72.48,25493.0,63.6136,63.6399,63.5259,63.5259,25493.0
2021-12-22 11:40:00,72.47,72.48,72.25,72.39,21109.0,63.5172,63.5259,63.3244,63.4471,21109.0
2021-12-22 11:50:00,72.4,72.4,72.27,72.3,16783.0,63.4558,63.4558,63.3419,63.3682,16783.0
2021-12-22 12:00:00,72.29,72.38,72.25,72.29,40972.0,63.3594,63.4383,63.3244,63.3594,40972.0
2021-12-22 12:10:00,72.28,72.28,72.1,72.11,37791.0,63.3506,63.3506,63.1929,63.2016,37791.0
2021-12-22 12:20:00,72.09,72.29,72.0,72.29,81052.0,63.1841,63.3594,63.1052,63.3594,81052.0
2021-12-22 12:30:00,72.29,72.37,72.26,72.29,32039.0,63.3594,63.4295,63.3331,63.3594,32039.0
2021-12-22 12:40:00,72.28,72.36,72.2,72.29,43933.0,63.3506,63.4208,63.2805,63.3594,43933.0
2021-12-22 12:50:00,72.31,72.4,72.28,72.34,25014.0,63.3769,63.4558,63.3506,63.4032,25014.0
2021-12-22 13:00:00,72.34,72.39,72.16,72.19,30948.0,63.4032,63.4471,63.2455,63.2718,30948.0
2021-12-22 13:10:00,72.21,72.29,72.15,72.24,24959.0,63.2893,63.3594,63.2367,63.3156,24959.0
2021-12-22 13:20:00,72.24,72.29,72.18,72.27,17937.0,63.3156,63.3594,63.263,63.3419,17937.0
2021-12-22 13:30:00,72.24,72.27,72.0,72.03,22842.0,63.3156,63.3419,63.1052,63.1315,22842.0
2021-12-22 13:40:00,72.03,72.2,72.02,72.14,24783.0,63.1315,63.2805,63.1228,63.2279,24783.0
2021-12-22 13:50:00,72.14,72.22,72.09,72.15,19648.0,63.2279,63.2981,63.1841,63.2367,19648.0
2021-12-22 14:00:00,72.15,72.15,71.79,71.8,28982.0,63.2367,63.2367,62.9212,62.9299,28982.0
2021-12-22 14:10:00,71.82,71.92,71.79,71.86,35616.0,62.9475,63.0351,62.9212,62.9825,35616.0
2021-12-22 14:20:00,71.9,71.95,71.64,71.68,33079.0,63.0176,63.0614,62.7897,62.8248,33079.0
2021-12-22 14:30:00,71.7,71.84,71.69,71.81,24954.0,62.8423,62.965,62.8335,62.9387,24954.0
2021-12-22 14:40:00,71.81,71.83,71.65,71.71,35909.0,62.9387,62.9562,62.7985,62.8511,35909.0
2021-12-22 14:50:00,71.7,71.75,71.59,71.62,36059.0,62.8423,62.8861,62.7459,62.7722,36059.0
2021-12-22 15:00:00,71.65,71.71,71.59,71.63,29704.0,62.7985,62.8511,62.7459,62.7809,29704.0
2021-12-22 15:10:00,71.63,71.77,71.6,71.61,23596.0,62.7809,62.9036,62.7547,62.7634,23596.0
2021-12-22 15:20:00,71.62,71.71,71.57,71.61,30409.0,62.7722,62.8511,62.7284,62.7634,30409.0
2021-12-22 15:30:00,71.62,71.81,71.62,71.81,34537.0,62.7722,62.9387,62.7722,62.9387,34537.0
2021-12-22 15:40:00,71.8,71.8,71.63,71.67,49121.0,62.9299,62.9299,62.7809,62.816,49121.0
2021-12-22 15:50:00,71.69,71.82,71.6,71.64,202790.0,62.8335,62.9475,62.7547,62.7897,202790.0
2021-12-23 09:30:00,72.58,73.17,72.26,72.96,90264.0,63.6136,64.1307,63.3331,63.9466,90264.0
2021-12-23 09:40:00,72.89,73.15,72.87,73.01,27668.0,63.8853,64.1132,63.8678,63.9905,27668.0
2021-12-23 09:50:00,73.0,73.06,72.44,72.46,36565.0,63.9817,64.0343,63.4909,63.5084,36565.0
2021-12-23 10:00:00,72.42,72.42,72.06,72.34,44515.0,63.4733,63.4733,63.1578,63.4032,44515.0
2021-12-23 10:10:00,72.36,72.61,72.31,72.54,27588.0,63.4208,63.6399,63.3769,63.5785,27588.0
2021-12-23 10:20:00,72.52,72.6,72.43,72.51,27764.0,63.561,63.6311,63.4821,63.5522,27764.0
2021-12-23 10:30:00,72.51,72.73,72.5,72.66,38066.0,63.5522,63.7451,63.5435,63.6837,38066.0
2021-12-23 10:40:00,72.66,72.7,72.59,72.61,21972.0,63.6837,63.7188,63.6223,63.6399,21972.0
2021-12-23 10:50:00,72.61,72.7,72.55,72.64,28904.0,63.6399,63.7188,63.5873,63.6662,28904.0
2021-12-23 11:00:00,72.65,72.7,72.55,72.55,21626.0,63.6749,63.7188,63.5873,63.5873,21626.0
2021-12-23 11:10:00,72.54,72.58,72.44,72.56,31268.0,63.5785,63.6136,63.4909,63.5961,31268.0
2021-12-23 11:20:00,72.58,72.63,72.52,72.56,22817.0,63.6136,63.6574,63.561,63.5961,22817.0
2021-12-23 11:30:00,72.59,72.59,72.33,72.34,13550.0,63.6223,63.6223,63.3945,63.4032,13550.0
2021-12-23 11:40:00,72.35,72.49,72.35,72.38,29686.0,63.412,63.5347,63.412,63.4383,29686.0
2021-12-23 11:50:00,72.39,72.49,72.38,72.45,18201.0,63.4471,63.5347,63.4383,63.4996,18201.0
2021-12-23 12:00:00,72.45,72.53,72.41,72.42,25447.0,63.4996,63.5698,63.4646,63.4733,25447.0
2021-12-23 12:10:00,72.42,72.46,72.4,72.46,37993.0,63.4733,63.5084,63.4558,63.5084,37993.0
2021-12-23 12:20:00,72.45,72.56,72.45,72.54,32390.0,63.4996,63.5961,63.4996,63.5785,32390.0
2021-12-23 12:30:00,72.54,72.57,72.46,72.5,24053.0,63.5785,63.6048,63.5084,63.5435,24053.0
2021-12-23 12:40:00,72.5,72.56,72.45,72.48,28650.0,63.5435,63.5961,63.4996,63.5259,28650.0
2021-12-23 12:50:00,72.47,72.51,72.42,72.45,33938.0,63.5172,63.5522,63.4733,63.4996,33938.0
2021-12-23 13:00:00,72.45,72.5,72.41,72.42,17232.0,63.4996,63.5435,63.4646,63.4733,17232.0
2021-12-23 13:10:00,72.42,72.42,72.24,72.24,29050.0,63.4733,63.4733,63.3156,63.3156,29050.0
2021-12-23 13:20:00,72.23,72.26,72.13,72.15,34888.0,63.3068,63.3331,63.2192,63.2367,34888.0
2021-12-23 13:30:00,72.15,72.16,72.05,72.16,23119.0,63.2367,63.2455,63.1491,63.2455,23119.0
2021-12-23 13:40:00,72.17,72.2,72.11,72.16,21763.0,63.2542,63.2805,63.2016,63.2455,21763.0
2021-12-23 13:50:00,72.16,72.31,72.16,72.27,31739.0,63.2455,63.3769,63.2455,63.3419,31739.0
2021-12-23 14:00:00,72.27,72.28,72.2,72.24,26996.0,63.3419,63.3506,63.2805,63.3156,26996.0
2021-12-23 14:10:00,72.24,72.26,72.13,72.16,33220.0,63.3156,63.3331,63.2192,63.2455,33220.0
2021-12-23 14:20:00,72.15,72.17,72.08,72.15,31336.0,63.2367,63.2542,63.1754,63.2367,31336.0
2021-12-23 14:30:00,72.12,72.15,72.04,72.15,31146.0,63.2104,63.2367,63.1403,63.2367,31146.0
2021-12-23 14:40:00,72.13,72.13,72.06,72.09,20580.0,63.2192,63.2192,63.1578,63.1841,20580.0
2021-12-23 14:50:00,72.08,72.12,72.04,72.06,18110.0,63.1754,63.2104,63.1403,63.1578,18110.0
2021-12-23 15:00:00,72.06,72.09,72.0,72.04,36093.0,63.1578,63.1841,63.1052,63.1403,36093.0
2021-12-23 15:10:00,72.04,72.16,72.04,72.11,24633.0,63.1403,63.2455,63.1403,63.2016,24633.0
2021-12-23 15:20:00,72.09,72.12,72.04,72.09,26176.0,63.1841,63.2104,63.1403,63.1841,26176.0
2021-12-23 15:30:00,72.09,72.1,71.94,71.94,37860.0,63.1841,63.1929,63.0526,63.0526,37860.0
2021-12-23 15:40:00,71.96,72.08,71.95,72.02,63001.0,63.0702,63.1754,63.0614,63.1228,63001.0
2021-12-23 15:50:00,72.02,72.06,71.85,71.9,282791.0,63.1228,63.1578,62.9738,63.0176,282791.0
2021-12-27 09:30:00,71.56,71.79,70.66,70.81,65808.0,62.7196,62.9212,61.9308,62.0622,65808.0
2021-12-27 09:40:00,70.81,71.75,70.81,71.75,36348.0,62.0622,62.8861,62.0622,62.8861,36348.0
2021-12-27 09:50:00,71.72,71.73,71.15,71.17,24023.0,62.8598,62.8686,62.3602,62.3778,24023.0
2021-12-27 10:00:00,71.17,71.45,71.06,71.44,28213.0,62.3778,62.6232,62.2814,62.6144,28213.0
2021-12-27 10:10:00,71.41,71.47,71.25,71.44,55693.0,62.5881,62.6407,62.4479,62.6144,55693.0
2021-12-27 10:20:00,71.42,71.63,71.4,71.48,58428.0,62.5969,62.7809,62.5794,62.6495,58428.0
2021-12-27 10:30:00,71.46,71.62,71.43,71.56,29164.0,62.6319,62.7722,62.6057,62.7196,29164.0
2021-12-27 10:40:00,71.55,71.81,71.55,71.81,34222.0,62.7108,62.9387,62.7108,62.9387,34222.0
2021-12-27 10:50:00,71.83,72.15,71.82,72.11,46867.0,62.9562,63.2367,62.9475,63.2016,46867.0
2021-12-27 11:00:00,72.1,72.24,72.05,72.22,33406.0,63.1929,63.3156,63.1491,63.2981,33406.0
2021-12-27 11:10:00,72.21,72.26,72.1,72.15,42896.0,63.2893,63.3331,63.1929,63.2367,42896.0
2021-12-27 11:20:00,72.12,72.24,72.1,72.18,29555.0,63.2104,63.3156,63.1929,63.263,29555.0
2021-12-27 11:30:00,72.14,72.16,71.99,72.15,41525.0,63.2279,63.2455,63.0965,63.2367,41525.0
2021-12-27 11:40:00,72.14,72.37,72.14,72.34,31907.0,63.2279,63.4295,63.2279,63.4032,31907.0
2021-12-27 11:50:00,72.34,72.63,72.31,72.6,41600.0,63.4032,63.6574,63.3769,63.6311,41600.0
2021-12-27 12:00:00,72.6,72.67,72.57,72.66,23911.0,63.6311,63.6925,63.6048,63.6837,23911.0
2021-12-27 12:10:00,72.64,72.74,72.6,72.72,39393.0,63.6662,63.7538,63.6311,63.7363,39393.0
2021-12-27 12:20:00,72.72,72.72,72.57,72.59,28625.0,63.7363,63.7363,63.6048,63.6223,28625.0
2021-12-27 12:30:00,72.59,72.64,72.5,72.56,15066.0,63.6223,63.6662,63.5435,63.5961,15066.0
2021-12-27 12:40:00,72.55,72.56,72.42,72.54,24829.0,63.5873,63.5961,63.4733,63.5785,24829.0
2021-12-27 12:50:00,72.54,72.56,72.46,72.52,14860.0,63.5785,63.5961,63.5084,63.561,14860.0
2021-12-27 13:00:00,72.51,72.51,72.39,72.46,33951.0,63.5522,63.5522,63.4471,63.5084,33951.0
2021-12-27 13:10:00,72.43,72.47,72.32,72.37,17269.0,63.4821,63.5172,63.3857,63.4295,17269.0
2021-12-27 13:20:00,72.37,72.41,72.28,72.4,23475.0,63.4295,63.4646,63.3506,63.4558,23475.0
2021-12-27 13:30:00,72.4,72.48,72.33,72.48,11791.0,63.4558,63.5259,63.3945,63.5259,11791.0
2021-12-27 13:40:00,72.5,72.55,72.45,72.55,18834.0,63.5435,63.5873,63.4996,63.5873,18834.0
2021-12-27 13:50:00,72.55,72.69,72.55,72.64,23091.0,63.5873,63.71,63.5873,63.6662,23091.0
2021-12-27 14:00:00,72.63,72.67,72.56,72.64,25816.0,63.6574,63.6925,63.5961,63.6662,25816.0
2021-12-27 14:10:00,72.64,72.71,72.64,72.69,27891.0,63.6662,63.7275,63.6662,63.71,27891.0
2021-12-27 14:20:00,72.7,72.79,72.69,72.71,35259.0,63.7188,63.7976,63.71,63.7275,35259.0
2021-12-27 14:30:00,72.71,72.82,72.69,72.75,28461.0,63.7275,63.8239,63.71,63.7626,28461.0
2021-12-27 14:40:00,72.74,72.82,72.72,72.74,20065.0,63.7538,63.8239,63.7363,63.7538,20065.0
2021-12-27 14:50:00,72.76,72.81,72.66,72.77,31749.0,63.7713,63.8152,63.6837,63.7801,31749.0
2021-12-27 15:00:00,72.76,72.84,72.71,72.74,38627.0,63.7713,63.8415,63.7275,63.7538,38627.0
2021-12-27 15:10:00,72.74,72.74,72.64,72.7,30379.0,63.7538,63.7538,63.6662,63.7188,30379.0
2021-12-27 15:20:00,72.69,72.71,72.56,72.6,26769.0,63.71,63.7275,63.5961,63.6311,26769.0
2021-12-27 15:30:00,72.61,72.62,72.42,72.46,33827.0,63.6399,63.6486,63.4733,63.5084,33827.0
2021-12-27 15:40:00,72.5,72.75,72.5,72.75,49662.0,63.5435,63.7626,63.5435,63.7626,49662.0
2021-12-27 15:50:00,72.74,72.83,72.64,72.81,266814.0,63.7538,63.8327,63.6662,63.8152,266814.0
2021-12-28 09:30:00,73.1,73.77,72.96,73.77,78030.0,64.0693,64.6566,63.9466,64.6566,78030.0
2021-12-28 09:40:00,73.74,73.83,73.15,73.15,30874.0,64.6303,64.7092,64.1132,64.1132,30874.0
2021-12-28 09:50:00,73.17,73.7,73.12,73.56,47607.0,64.1307,64.5952,64.0869,64.4725,47607.0
2021-12-28 10:00:00,73.52,74.02,73.52,73.67,98599.0,64.4375,64.8757,64.4375,64.5689,98599.0
2021-12-28 10:10:00,73.69,73.9,73.62,73.8,85126.0,64.5865,64.7705,64.5251,64.6829,85126.0
2021-12-28 10:20:00,73.8,73.96,73.76,73.82,45221.0,64.6829,64.8231,64.6478,64.7004,45221.0
2021-12-28 10:30:00,73.8,73.91,73.57,73.59,23663.0,64.6829,64.7793,64.4813,64.4988,23663.0
2021-12-28 10:40:00,73.63,73.7,73.52,73.57,34402.0,64.5339,64.5952,64.4375,64.4813,34402.0
2021-12-28 10:50:00,73.57,73.59,73.4,73.51,38127.0,64.4813,64.4988,64.3323,64.4287,38127.0
2021-12-28 11:00:00,73.49,73.49,73.11,73.21,37451.0,64.4112,64.4112,64.0781,64.1658,37451.0
2021-12-28 11:10:00,73.2,73.26,73.05,73.13,22204.0,64.157,64.2096,64.0255,64.0956,22204.0
2021-12-28 11:20:00,73.14,73.31,73.1,73.23,50960.0,64.1044,64.2534,64.0693,64.1833,50960.0
2021-12-28 11:30:00,73.29,73.38,73.17,73.27,169779.0,64.2359,64.3148,64.1307,64.2183,169779.0
2021-12-28 11:40:00,73.29,73.37,73.14,73.3,105155.0,64.2359,64.306,64.1044,64.2446,105155.0
2021-12-28 11:50:00,73.3,73.56,73.3,73.47,23789.0,64.2446,64.4725,64.2446,64.3936,23789.0
2021-12-28 12:00:00,73.52,73.53,73.42,73.43,12141.0,64.4375,64.4462,64.3498,64.3586,12141.0
2021-12-28 12:10:00,73.42,73.46,73.33,73.4,12731.0,64.3498,64.3849,64.2709,64.3323,12731.0
2021-12-28 12:20:00,73.39,73.43,73.27,73.31,21825.0,64.3235,64.3586,64.2183,64.2534,21825.0
2021-12-28 12:30:00,73.28,73.33,73.2,73.27,28008.0,64.2271,64.2709,64.157,64.2183,28008.0
2021-12-28 12:40:00,73.3,73.36,73.28,73.35,16432.0,64.2446,64.2972,64.2271,64.2885,16432.0
2021-12-28 12:50:00,73.34,73.4,73.3,73.36,19331.0,64.2797,64.3323,64.2446,64.2972,19331.0
2021-12-28 13:00:00,73.34,73.44,73.32,73.34,25340.0,64.2797,64.3673,64.2622,64.2797,25340.0
2021-12-28 13:10:00,73.34,73.48,73.34,73.36,13209.0,64.2797,64.4024,64.2797,64.2972,13209.0
2021-12-28 13:20:00,73.37,73.44,73.37,73.41,22861.0,64.306,64.3673,64.306,64.341,22861.0
2021-12-28 13:30:00,73.36,73.48,73.36,73.43,11291.0,64.2972,64.4024,64.2972,64.3586,11291.0
2021-12-28 13:40:00,73.44,73.59,73.43,73.59,28283.0,64.3673,64.4988,64.3586,64.4988,28283.0
2021-12-28 13:50:00,73.58,73.78,73.58,73.77,20203.0,64.49,64.6653,64.49,64.6566,20203.0
2021-12-28 14:00:00,73.77,73.79,73.65,73.75,15677.0,64.6566,64.6741,64.5514,64.639,15677.0
2021-12-28 14:10:00,73.75,73.93,73.75,73.88,25904.0,64.639,64.7968,64.639,64.753,25904.0
2021-12-28 14:20:00,73.89,73.94,73.76,73.8,20574.0,64.7617,64.8056,64.6478,64.6829,20574.0
2021-12-28 14:30:00,73.79,73.89,73.77,73.84,13059.0,64.6741,64.7617,64.6566,64.7179,13059.0
2021-12-28 14:40:00,73.84,73.9,73.82,73.88,23519.0,64.7179,64.7705,64.7004,64.753,23519.0
2021-12-28 14:50:00,73.88,73.97,73.8,73.92,26125.0,64.753,64.8319,64.6829,64.788,26125.0
2021-12-28 15:00:00,73.91,73.98,73.89,73.95,21488.0,64.7793,64.8406,64.7617,64.8143,21488.0
2021-12-28 15:10:00,73.93,74.07,73.93,73.97,30872.0,64.7968,64.9195,64.7968,64.8319,30872.0
2021-12-28 15:20:00,73.96,74.04,73.91,74.02,28588.0,64.8231,64.8932,64.7793,64.8757,28588.0
2021-12-28 15:30:00,74.03,74.12,73.96,74.02,39331.0,64.8845,64.9633,64.8231,64.8757,39331.0
2021-12-28 15:40:00,74.04,74.2,74.02,74.11,52463.0,64.8932,65.0335,64.8757,64.9546,52463.0
2021-12-28 15:50:00,74.11,74.11,73.85,73.93,192604.0,64.9546,64.9546,64.7267,64.7968,192604.0
2021-12-29 09:30:00,73.6,73.79,72.79,73.0,92835.0,64.5076,64.6741,63.7976,63.9817,92835.0
2021-12-29 09:40:00,72.91,73.02,72.83,72.94,42816.0,63.9028,63.9992,63.8327,63.9291,42816.0
2021-12-29 09:50:00,72.87,73.43,72.79,73.16,30537.0,63.8678,64.3586,63.7976,64.1219,30537.0
2021-12-29 10:00:00,73.14,73.43,73.09,73.43,35896.0,64.1044,64.3586,64.0606,64.3586,35896.0
2021-12-29 10:10:00,73.41,73.58,73.29,73.37,66428.0,64.341,64.49,64.2359,64.306,66428.0
2021-12-29 10:20:00,73.31,73.56,73.25,73.25,55813.0,64.2534,64.4725,64.2008,64.2008,55813.0
2021-12-29 10:30:00,73.26,73.72,73.26,73.65,27753.0,64.2096,64.6127,64.2096,64.5514,27753.0
2021-12-29 10:40:00,73.62,73.93,73.56,73.86,34346.0,64.5251,64.7968,64.4725,64.7355,34346.0
2021-12-29 10:50:00,73.84,73.88,73.72,73.8,55721.0,64.7179,64.753,64.6127,64.6829,55721.0
2021-12-29 11:00:00,73.79,73.8,73.68,73.74,28089.0,64.6741,64.6829,64.5777,64.6303,28089.0
2021-12-29 11:10:00,73.71,73.71,73.51,73.52,15341.0,64.604,64.604,64.4287,64.4375,15341.0
2021-12-29 11:20:00,73.52,73.52,73.22,73.22,21062.0,64.4375,64.4375,64.1745,64.1745,21062.0
2021-12-29 11:30:00,73.23,73.23,73.02,73.13,33329.0,64.1833,64.1833,63.9992,64.0956,33329.0
2021-12-29 11:40:00,73.08,73.21,73.07,73.21,20339.0,64.0518,64.1658,64.043,64.1658,20339.0
2021-12-29 11:50:00,73.18,73.27,73.14,73.25,16846.0,64.1395,64.2183,64.1044,64.2008,16846.0
2021-12-29 12:00:00,73.25,73.26,73.13,73.17,35736.0,64.2008,64.2096,64.0956,64.1307,35736.0
2021-12-29 12:10:00,73.17,73.19,73.06,73.15,30494.0,64.1307,64.1482,64.0343,64.1132,30494.0
2021-12-29 12:20:00,73.15,73.38,73.12,73.38,27612.0,64.1132,64.3148,64.0869,64.3148,27612.0
2021-12-29 12:30:00,73.38,73.55,73.37,73.53,24201.0,64.3148,64.4638,64.306,64.4462,24201.0
2021-12-29 12:40:00,73.51,73.55,73.46,73.49,21569.0,64.4287,64.4638,64.3849,64.4112,21569.0
2021-12-29 12:50:00,73.5,73.54,73.42,73.47,27959.0,64.4199,64.455,64.3498,64.3936,27959.0
2021-12-29 13:00:00,73.48,73.63,73.46,73.63,36141.0,64.4024,64.5339,64.3849,64.5339,36141.0
2021-12-29 13:10:00,73.62,73.73,73.6,73.73,28102.0,64.5251,64.6215,64.5076,64.6215,28102.0
2021-12-29 13:20:00,73.72,73.72,73.61,73.63,21084.0,64.6127,64.6127,64.5163,64.5339,21084.0
2021-12-29 13:30:00,73.63,73.66,73.48,73.48,16766.0,64.5339,64.5602,64.4024,64.4024,16766.0
2021-12-29 13:40:00,73.47,73.51,73.32,73.32,29828.0,64.3936,64.4287,64.2622,64.2622,29828.0
2021-12-29 13:50:00,73.33,73.51,73.24,73.43,33229.0,64.2709,64.4287,64.192,64.3586,33229.0
2021-12-29 14:00:00,73.42,73.47,73.33,73.44,23692.0,64.3498,64.3936,64.2709,64.3673,23692.0
2021-12-29 14:10:00,73.45,73.45,73.34,73.36,27033.0,64.3761,64.3761,64.2797,64.2972,27033.0
2021-12-29 14:20:00,73.35,73.36,73.24,73.26,29809.0,64.2885,64.2972,64.192,64.2096,29809.0
2021-12-29 14:30:00,73.24,73.24,73.07,73.15,52299.0,64.192,64.192,64.043,64.1132,52299.0
2021-12-29 14:40:00,73.17,73.24,73.14,73.2,42021.0,64.1307,64.192,64.1044,64.157,42021.0
2021-12-29 14:50:00,73.2,73.25,73.18,73.24,28934.0,64.157,64.2008,64.1395,64.192,28934.0
2021-12-29 15:00:00,73.24,73.24,73.13,73.21,26284.0,64.192,64.192,64.0956,64.1658,26284.0
2021-12-29 15:10:00,73.22,73.22,73.13,73.14,29688.0,64.1745,64.1745,64.0956,64.1044,29688.0
2021-12-29 15:20:00,73.13,73.18,73.08,73.17,39479.0,64.0956,64.1395,64.0518,64.1307,39479.0
2021-12-29 15:30:00,73.18,73.18,73.02,73.02,49086.0,64.1395,64.1395,63.9992,63.9992,49086.0
2021-12-29 15:40:00,73.02,73.2,72.98,73.09,89410.0,63.9992,64.157,63.9642,64.0606,89410.0
2021-12-29 15:50:00,73.1,73.13,72.84,72.88,271827.0,64.0693,64.0956,63.8415,63.8765,271827.0
2021-12-30 09:30:00,72.92,73.86,72.9,73.65,71694.0,63.9116,64.7355,63.8941,64.5514,71694.0
2021-12-30 09:40:00,73.64,73.89,73.3,73.89,35852.0,64.5426,64.7617,64.2446,64.7617,35852.0
2021-12-30 09:50:00,73.85,73.98,73.69,73.84,34081.0,64.7267,64.8406,64.5865,64.7179,34081.0
2021-12-30 10:00:00,73.86,73.95,73.49,73.61,39882.0,64.7355,64.8143,64.4112,64.5163,39882.0
2021-12-30 10:10:00,73.6,73.83,73.48,73.55,30710.0,64.5076,64.7092,64.4024,64.4638,30710.0
2021-12-30 10:20:00,73.52,73.53,73.21,73.26,27499.0,64.4375,64.4462,64.1658,64.2096,27499.0
2021-12-30 10:30:00,73.33,73.43,73.21,73.21,23943.0,64.2709,64.3586,64.1658,64.1658,23943.0
2021-12-30 10:40:00,73.22,73.36,73.1,73.1,23032.0,64.1745,64.2972,64.0693,64.0693,23032.0
2021-12-30 10:50:00,73.07,73.22,73.01,73.18,31915.0,64.043,64.1745,63.9905,64.1395,31915.0
2021-12-30 11:00:00,73.15,73.21,73.01,73.11,26479.0,64.1132,64.1658,63.9905,64.0781,26479.0
2021-12-30 11:10:00,73.09,73.14,72.96,72.98,40886.0,64.0606,64.1044,63.9466,63.9642,40886.0
2021-12-30 11:20:00,73.0,73.01,72.7,72.74,55289.0,63.9817,63.9905,63.7188,63.7538,55289.0
2021-12-30 11:30:00,72.74,72.93,72.73,72.88,27979.0,63.7538,63.9203,63.7451,63.8765,27979.0
2021-12-30 11:40:00,72.89,72.93,72.76,72.78,45943.0,63.8853,63.9203,63.7713,63.7889,45943.0
2021-12-30 11:50:00,72.79,72.95,72.76,72.89,44783.0,63.7976,63.9379,63.7713,63.8853,44783.0
2021-12-30 12:00:00,72.89,73.01,72.87,72.96,35550.0,63.8853,63.9905,63.8678,63.9466,35550.0
2021-12-30 12:10:00,72.96,72.97,72.76,72.83,26870.0,63.9466,63.9554,63.7713,63.8327,26870.0
2021-12-30 12:20:00,72.83,72.83,72.72,72.75,22725.0,63.8327,63.8327,63.7363,63.7626,22725.0
2021-12-30 12:30:00,72.76,72.76,72.61,72.64,20968.0,63.7713,63.7713,63.6399,63.6662,20968.0
2021-12-30 12:40:00,72.63,72.79,72.6,72.76,32319.0,63.6574,63.7976,63.6311,63.7713,32319.0
2021-12-30 12:50:00,72.76,72.93,72.71,72.93,40524.0,63.7713,63.9203,63.7275,63.9203,40524.0
2021-12-30 13:00:00,72.93,73.0,72.85,72.85,43102.0,63.9203,63.9817,63.8502,63.8502,43102.0
2021-12-30 13:10:00,72.86,72.87,72.73,72.82,51647.0,63.859,63.8678,63.7451,63.8239,51647.0
2021-12-30 13:20:00,72.84,72.88,72.78,72.84,20078.0,63.8415,63.8765,63.7889,63.8415,20078.0
2021-12-30 13:30:00,72.83,72.93,72.83,72.87,18691.0,63.8327,63.9203,63.8327,63.8678,18691.0
2021-12-30 13:40:00,72.87,72.94,72.85,72.87,37523.0,63.8678,63.9291,63.8502,63.8678,37523.0
2021-12-30 13:50:00,72.87,72.92,72.83,72.83,25535.0,63.8678,63.9116,63.8327,63.8327,25535.0
2021-12-30 14:00:00,72.84,72.88,72.75,72.81,31389.0,63.8415,63.8765,63.7626,63.8152,31389.0
2021-12-30 14:10:00,72.81,72.93,72.79,72.92,21700.0,63.8152,63.9203,63.7976,63.9116,21700.0
2021-12-30 14:20:00,72.92,72.97,72.85,72.85,23004.0,63.9116,63.9554,63.8502,63.8502,23004.0
2021-12-30 14:30:00,72.84,72.89,72.71,72.77,35710.0,63.8415,63.8853,63.7275,63.7801,35710.0
2021-12-30 14:40:00,72.77,72.81,72.66,72.7,33877.0,63.7801,63.8152,63.6837,63.7188,33877.0
2021-12-30 14:50:00,72.7,72.73,72.63,72.63,28118.0,63.7188,63.7451,63.6574,63.6574,28118.0
2021-12-30 15:00:00,72.64,72.65,72.53,72.59,47690.0,63.6662,63.6749,63.5698,63.6223,47690.0
2021-12-30 15:10:00,72.6,72.69,72.56,72.63,49933.0,63.6311,63.71,63.5961,63.6574,49933.0
2021-12-30 15:20:00,72.62,72.72,72.53,72.71,33217.0,63.6486,63.7363,63.5698,63.7275,33217.0
2021-12-30 15:30:00,72.69,72.74,72.61,72.61,71972.0,63.71,63.7538,63.6399,63.6399,71972.0
2021-12-30 15:40:00,72.62,72.64,72.55,72.55,114462.0,63.6486,63.6662,63.5873,63.5873,114462.0
2021-12-30 15:50:00,72.56,72.65,72.38,72.46,275027.0,63.5961,63.6749,63.4383,63.5084,275027.0
2021-12-31 09:30:00,72.25,72.88,72.05,72.64,64862.0,63.3244,63.8765,63.1491,63.6662,64862.0
2021-12-31 09:40:00,72.62,72.71,72.21,72.55,27242.0,63.6486,63.7275,63.2893,63.5873,27242.0
2021-12-31 09:50:00,72.51,72.91,72.49,72.86,31706.0,63.5522,63.9028,63.5347,63.859,31706.0
2021-12-31 10:00:00,72.85,73.04,72.7,72.9,40795.0,63.8502,64.0168,63.7188,63.8941,40795.0
2021-12-31 10:10:00,72.91,72.94,72.63,72.66,32037.0,63.9028,63.9291,63.6574,63.6837,32037.0
2021-12-31 10:20:00,72.64,72.65,72.36,72.43,19140.0,63.6662,63.6749,63.4208,63.4821,19140.0
2021-12-31 10:30:00,72.46,72.46,72.3,72.31,41205.0,63.5084,63.5084,63.3682,63.3769,41205.0
2021-12-31 10:40:00,72.29,72.37,72.16,72.24,101641.0,63.3594,63.4295,63.2455,63.3156,101641.0
2021-12-31 10:50:00,72.23,72.4,72.18,72.33,57797.0,63.3068,63.4558,63.263,63.3945,57797.0
2021-12-31 11:00:00,72.34,72.46,72.18,72.46,58588.0,63.4032,63.5084,63.263,63.5084,58588.0
2021-12-31 11:10:00,72.48,72.89,72.47,72.85,40554.0,63.5259,63.8853,63.5172,63.8502,40554.0
2021-12-31 11:20:00,72.85,73.05,72.83,72.9,36097.0,63.8502,64.0255,63.8327,63.8941,36097.0
2021-12-31 11:30:00,72.89,72.93,72.69,72.69,29691.0,63.8853,63.9203,63.71,63.71,29691.0
2021-12-31 11:40:00,72.69,72.72,72.58,72.68,20532.0,63.71,63.7363,63.6136,63.7012,20532.0
2021-12-31 11:50:00,72.67,72.74,72.6,72.7,21759.0,63.6925,63.7538,63.6311,63.7188,21759.0
2021-12-31 12:00:00,72.68,72.74,72.59,72.62,28719.0,63.7012,63.7538,63.6223,63.6486,28719.0
2021-12-31 12:10:00,72.63,72.67,72.53,72.54,17064.0,63.6574,63.6925,63.5698,63.5785,17064.0
2021-12-31 12:20:00,72.52,72.52,72.44,72.45,16995.0,63.561,63.561,63.4909,63.4996,16995.0
2021-12-31 12:30:00,72.45,72.52,72.34,72.5,12431.0,63.4996,63.561,63.4032,63.5435,12431.0
2021-12-31 12:40:00,72.51,72.62,72.51,72.62,16373.0,63.5522,63.6486,63.5522,63.6486,16373.0
2021-12-31 12:50:00,72.63,72.71,72.63,72.66,31040.0,63.6574,63.7275,63.6574,63.6837,31040.0
2021-12-31 13:00:00,72.65,72.65,72.57,72.62,18078.0,63.6749,63.6749,63.6048,63.6486,18078.0
2021-12-31 13:10:00,72.61,72.64,72.53,72.61,22101.0,63.6399,63.6662,63.5698,63.6399,22101.0
2021-12-31 13:20:00,72.61,72.65,72.52,72.55,32815.0,63.6399,63.6749,63.561,63.5873,32815.0
2021-12-31 13:30:00,72.6,72.68,72.59,72.63,21784.0,63.6311,63.7012,63.6223,63.6574,21784.0
2021-12-31 13:40:00,72.63,72.7,72.58,72.6,40409.0,63.6574,63.7188,63.6136,63.6311,40409.0
2021-12-31 13:50:00,72.59,72.74,72.59,72.73,38973.0,63.6223,63.7538,63.6223,63.7451,38973.0
2021-12-31 14:00:00,72.71,72.71,72.61,72.69,25851.0,63.7275,63.7275,63.6399,63.71,25851.0
2021-12-31 14:10:00,72.68,72.68,72.59,72.6,28307.0,63.7012,63.7012,63.6223,63.6311,28307.0
2021-12-31 14:20:00,72.61,72.7,72.59,72.59,35737.0,63.6399,63.7188,63.6223,63.6223,35737.0
2021-12-31 14:30:00,72.6,72.6,72.5,72.53,17118.0,63.6311,63.6311,63.5435,63.5698,17118.0
2021-12-31 14:40:00,72.51,72.52,72.32,72.35,24874.0,63.5522,63.561,63.3857,63.412,24874.0
2021-12-31 14:50:00,72.35,72.4,72.26,72.38,64262.0,63.412,63.4558,63.3331,63.4383,64262.0
2021-12-31 15:00:00,72.39,72.66,72.34,72.59,59004.0,63.4471,63.6837,63.4032,63.6223,59004.0
2021-12-31 15:10:00,72.6,72.7,72.59,72.65,42187.0,63.6311,63.7188,63.6223,63.6749,42187.0
2021-12-31 15:20:00,72.65,72.87,72.62,72.84,38558.0,63.6749,63.8678,63.6486,63.8415,38558.0
2021-12-31 15:30:00,72.82,72.91,72.72,72.89,44848.0,63.8239,63.9028,63.7363,63.8853,44848.0
2021-12-31 15:40:00,72.9,72.95,72.73,72.73,61792.0,63.8941,63.9379,63.7451,63.7451,61792.0
2021-12-31 15:50:00,72.74,72.76,72.45,72.46,173774.0,63.7538,63.7713,63.4996,63.5084,173774.0
2022-01-03 09:30:00,72.89,74.45,72.88,74.45,139119.0,63.8853,65.2526,63.8765,65.2526,139119.0
2022-01-03 09:40:00,74.35,74.92,74.25,74.25,94577.0,65.1649,65.6645,65.0773,65.0773,94577.0
2022-01-03 09:50:00,74.28,75.41,74.23,75.35,101451.0,65.1036,66.094,65.0597,66.0414,101451.0
2022-01-03 10:00:00,75.36,75.56,75.11,75.34,93519.0,66.0501,66.2254,65.831,66.0326,93519.0
2022-01-03 10:10:00,75.38,75.67,75.33,75.37,52249.0,66.0677,66.3218,66.0239,66.0589,52249.0
2022-01-03 10:20:00,75.38,75.7,75.3,75.4,111640.0,66.0677,66.3481,65.9976,66.0852,111640.0
2022-01-03 10:30:00,75.42,75.7,75.06,75.64,58541.0,66.1027,66.3481,65.7872,66.2956,58541.0
2022-01-03 10:40:00,75.67,75.74,75.47,75.59,64090.0,66.3218,66.3832,66.1466,66.2517,64090.0
2022-01-03 10:50:00,75.6,75.78,75.45,75.51,35443.0,66.2605,66.4183,66.129,66.1816,35443.0
2022-01-03 11:00:00,75.5,75.82,75.5,75.7,34124.0,66.1729,66.4533,66.1729,66.3481,34124.0
2022-01-03 11:10:00,75.71,75.72,75.54,75.63,58469.0,66.3569,66.3657,66.2079,66.2868,58469.0
2022-01-03 11:20:00,75.66,75.85,75.66,75.82,31161.0,66.3131,66.4796,66.3131,66.4533,31161.0
2022-01-03 11:30:00,75.79,75.79,75.2,75.26,43642.0,66.427,66.427,65.9099,65.9625,43642.0
2022-01-03 11:40:00,75.25,75.56,75.19,75.44,37792.0,65.9537,66.2254,65.9011,66.1203,37792.0
2022-01-03 11:50:00,75.45,75.58,75.32,75.52,25228.0,66.129,66.243,66.0151,66.1904,25228.0
2022-01-03 12:00:00,75.51,75.68,75.47,75.59,25230.0,66.1816,66.3306,66.1466,66.2517,25230.0
2022-01-03 12:10:00,75.59,75.59,75.17,75.2,43526.0,66.2517,66.2517,65.8836,65.9099,43526.0
2022-01-03 12:20:00,75.19,75.51,75.19,75.51,34766.0,65.9011,66.1816,65.9011,66.1816,34766.0
2022-01-03 12:30:00,75.49,75.5,75.41,75.43,17106.0,66.1641,66.1729,66.094,66.1115,17106.0
2022-01-03 12:40:00,75.47,75.47,75.37,75.42,26833.0,66.1466,66.1466,66.0589,66.1027,26833.0
2022-01-03 12:50:00,75.44,75.63,75.44,75.53,39369.0,66.1203,66.2868,66.1203,66.1991,39369.0
2022-01-03 13:00:00,75.54,75.81,75.54,75.7,36900.0,66.2079,66.4446,66.2079,66.3481,36900.0
2022-01-03 13:10:00,75.69,75.71,75.54,75.6,33579.0,66.3394,66.3569,66.2079,66.2605,33579.0
2022-01-03 13:20:00,75.62,75.68,75.5,75.66,40859.0,66.278,66.3306,66.1729,66.3131,40859.0
2022-01-03 13:30:00,75.65,75.68,75.5,75.58,21293.0,66.3043,66.3306,66.1729,66.243,21293.0
2022-01-03 13:40:00,75.57,75.57,75.29,75.35,27086.0,66.2342,66.2342,65.9888,66.0414,27086.0
2022-01-03 13:50:00,75.34,75.53,75.26,75.53,20875.0,66.0326,66.1991,65.9625,66.1991,20875.0
2022-01-03 14:00:00,75.52,75.54,75.37,75.41,25449.0,66.1904,66.2079,66.0589,66.094,25449.0
2022-01-03 14:10:00,75.39,75.45,75.27,75.44,21506.0,66.0764,66.129,65.9713,66.1203,21506.0
2022-01-03 14:20:00,75.45,75.49,75.39,75.47,20407.0,66.129,66.1641,66.0764,66.1466,20407.0
2022-01-03 14:30:00,75.48,75.53,75.36,75.42,34665.0,66.1553,66.1991,66.0501,66.1027,34665.0
2022-01-03 14:40:00,75.42,75.47,75.39,75.4,19332.0,66.1027,66.1466,66.0764,66.0852,19332.0
2022-01-03 14:50:00,75.4,75.54,75.39,75.54,20639.0,66.0852,66.2079,66.0764,66.2079,20639.0
2022-01-03 15:00:00,75.53,75.55,75.34,75.47,30021.0,66.1991,66.2167,66.0326,66.1466,30021.0
2022-01-03 15:10:00,75.45,75.51,75.29,75.34,23295.0,66.129,66.1816,65.9888,66.0326,23295.0
2022-01-03 15:20:00,75.34,75.56,75.33,75.54,34049.0,66.0326,66.2254,66.0239,66.2079,34049.0
2022-01-03 15:30:00,75.56,75.66,75.49,75.53,45519.0,66.2254,66.3131,66.1641,66.1991,45519.0
2022-01-03 15:40:00,75.54,75.75,75.54,75.72,70792.0,66.2079,66.392,66.2079,66.3657,70792.0
2022-01-03 15:50:00,75.74,75.75,75.54,75.74,245148.0,66.3832,66.392,66.2079,66.3832,245148.0
2022-01-04 09:30:00,76.53,77.47,76.46,77.3,174283.0,67.0756,67.8995,67.0143,67.7505,174283.0
2022-01-04 09:40:00,77.27,77.7,77.05,77.7,81938.0,67.7242,68.1011,67.5314,68.1011,81938.0
2022-01-04 09:50:00,77.7,77.91,77.52,77.84,66558.0,68.1011,68.2851,67.9433,68.2238,66558.0
2022-01-04 10:00:00,77.73,77.86,77.27,77.86,53696.0,68.1274,68.2413,67.7242,68.2413,53696.0
2022-01-04 10:10:00,77.84,78.26,77.82,78.09,138433.0,68.2238,68.5919,68.2062,68.4429,138433.0
2022-01-04 10:20:00,78.04,78.08,77.68,77.99,46016.0,68.3991,68.4341,68.0835,68.3552,46016.0
2022-01-04 10:30:00,77.99,78.16,77.86,78.01,49989.0,68.3552,68.5042,68.2413,68.3728,49989.0
2022-01-04 10:40:00,77.99,78.43,77.94,78.41,75743.0,68.3552,68.7409,68.3114,68.7234,75743.0
2022-01-04 10:50:00,78.38,78.59,77.89,77.96,89202.0,68.6971,68.8811,68.2676,68.3289,89202.0
2022-01-04 11:00:00,77.96,78.1,77.34,78.08,66372.0,68.3289,68.4517,67.7855,68.4341,66372.0
2022-01-04 11:10:00,78.08,78.2,77.72,77.78,46703.0,68.4341,68.5393,68.1186,68.1712,46703.0
2022-01-04 11:20:00,77.78,77.78,77.23,77.36,80378.0,68.1712,68.1712,67.6891,67.8031,80378.0
2022-01-04 11:30:00,77.34,77.43,77.08,77.43,42828.0,67.7855,67.8644,67.5577,67.8644,42828.0
2022-01-04 11:40:00,77.43,77.98,77.43,77.98,70133.0,67.8644,68.3465,67.8644,68.3465,70133.0
2022-01-04 11:50:00,78.0,78.49,77.99,78.38,84492.0,68.364,68.7935,68.3552,68.6971,84492.0
2022-01-04 12:00:00,78.39,78.39,78.04,78.18,53252.0,68.7058,68.7058,68.3991,68.5218,53252.0
2022-01-04 12:10:00,78.17,78.42,78.14,78.42,27570.0,68.513,68.7321,68.4867,68.7321,27570.0
2022-01-04 12:20:00,78.4,78.66,78.31,78.62,38741.0,68.7146,68.9425,68.6357,68.9074,38741.0
2022-01-04 12:30:00,78.58,78.6,78.31,78.45,34569.0,68.8724,68.8899,68.6357,68.7584,34569.0
2022-01-04 12:40:00,78.45,78.55,78.2,78.26,70053.0,68.7584,68.8461,68.5393,68.5919,70053.0
2022-01-04 12:50:00,78.28,78.37,78.22,78.22,20976.0,68.6094,68.6883,68.5568,68.5568,20976.0
2022-01-04 13:00:00,78.21,78.27,78.08,78.2,29992.0,68.5481,68.6006,68.4341,68.5393,29992.0
2022-01-04 13:10:00,78.19,78.2,77.89,77.94,34781.0,68.5305,68.5393,68.2676,68.3114,34781.0
2022-01-04 13:20:00,77.93,78.09,77.89,78.09,27635.0,68.3027,68.4429,68.2676,68.4429,27635.0
2022-01-04 13:30:00,78.08,78.16,77.92,78.09,25940.0,68.4341,68.5042,68.2939,68.4429,25940.0
2022-01-04 13:40:00,78.08,78.1,77.88,77.99,15866.0,68.4341,68.4517,68.2588,68.3552,15866.0
2022-01-04 13:50:00,77.99,78.0,77.81,77.86,16986.0,68.3552,68.364,68.1975,68.2413,16986.0
2022-01-04 14:00:00,77.89,77.98,77.86,77.93,26436.0,68.2676,68.3465,68.2413,68.3027,26436.0
2022-01-04 14:10:00,77.97,78.19,77.97,78.11,43186.0,68.3377,68.5305,68.3377,68.4604,43186.0
2022-01-04 14:20:00,78.12,78.24,78.0,78.08,31596.0,68.4692,68.5744,68.364,68.4341,31596.0
2022-01-04 14:30:00,78.07,78.32,78.04,78.26,57920.0,68.4254,68.6445,68.3991,68.5919,57920.0
2022-01-04 14:40:00,78.28,78.36,78.24,78.24,53569.0,68.6094,68.6795,68.5744,68.5744,53569.0
2022-01-04 14:50:00,78.25,78.44,78.23,78.37,46255.0,68.5831,68.7496,68.5656,68.6883,46255.0
2022-01-04 15:00:00,78.38,78.4,78.21,78.34,41301.0,68.6971,68.7146,68.5481,68.662,41301.0
2022-01-04 15:10:00,78.34,78.35,78.07,78.11,46568.0,68.662,68.6708,68.4254,68.4604,46568.0
2022-01-04 15:20:00,78.09,78.58,78.06,78.36,119028.0,68.4429,68.8724,68.4166,68.6795,119028.0
2022-01-04 15:30:00,78.37,78.52,78.34,78.44,183135.0,68.6883,68.8198,68.662,68.7496,183135.0
2022-01-04 15:40:00,78.44,78.75,78.44,78.56,167975.0,68.7496,69.0214,68.7496,68.8548,167975.0
2022-01-04 15:50:00,78.55,78.71,78.43,78.6,507900.0,68.8461,68.9863,68.7409,68.8899,507900.0
2022-01-05 09:30:00,79.25,79.8,79.11,79.55,164089.0,69.4596,69.9416,69.3369,69.7225,164089.0
2022-01-05 09:40:00,79.55,79.99,79.47,79.95,67938.0,69.7225,70.1082,69.6524,70.0731,67938.0
2022-01-05 09:50:00,79.93,80.18,79.66,79.94,100775.0,70.0556,70.2747,69.8189,70.0643,100775.0
2022-01-05 10:00:00,79.95,80.11,79.51,80.1,70456.0,70.0731,70.2133,69.6875,70.2046,70456.0
2022-01-05 10:10:00,80.13,80.26,79.83,79.83,57652.0,70.2309,70.3448,69.9679,69.9679,57652.0
2022-01-05 10:20:00,79.84,79.92,79.53,79.53,44420.0,69.9767,70.0468,69.705,69.705,44420.0
2022-01-05 10:30:00,79.5,79.54,79.19,79.23,73628.0,69.6787,69.7138,69.407,69.4421,73628.0
2022-01-05 10:40:00,79.24,79.48,79.1,79.36,53953.0,69.4508,69.6612,69.3281,69.556,53953.0
2022-01-05 10:50:00,79.34,79.35,79.13,79.17,69433.0,69.5385,69.5472,69.3544,69.3895,69433.0
2022-01-05 11:00:00,79.17,79.18,78.9,79.06,42387.0,69.3895,69.3982,69.1528,69.2931,42387.0
2022-01-05 11:10:00,79.11,79.3,79.07,79.27,31260.0,69.3369,69.5034,69.3018,69.4771,31260.0
2022-01-05 11:20:00,79.32,79.47,79.12,79.2,127442.0,69.5209,69.6524,69.3456,69.4158,127442.0
2022-01-05 11:30:00,79.18,79.32,79.05,79.12,72596.0,69.3982,69.5209,69.2843,69.3456,72596.0
2022-01-05 11:40:00,79.14,79.46,79.1,79.41,45813.0,69.3632,69.6436,69.3281,69.5998,45813.0
2022-01-05 11:50:00,79.44,79.52,79.25,79.41,27476.0,69.6261,69.6962,69.4596,69.5998,27476.0
2022-01-05 12:00:00,79.42,79.62,79.38,79.62,71835.0,69.6086,69.7839,69.5735,69.7839,71835.0
2022-01-05 12:10:00,79.62,79.75,79.53,79.74,32774.0,69.7839,69.8978,69.705,69.889,32774.0
2022-01-05 12:20:00,79.75,79.92,79.68,79.9,59244.0,69.8978,70.0468,69.8365,70.0293,59244.0
2022-01-05 12:30:00,79.88,79.92,79.66,79.75,60164.0,70.0118,70.0468,69.8189,69.8978,60164.0
2022-01-05 12:40:00,79.72,79.76,79.44,79.59,43013.0,69.8715,69.9066,69.6261,69.7576,43013.0
2022-01-05 12:50:00,79.62,79.92,79.6,79.84,33794.0,69.7839,70.0468,69.7663,69.9767,33794.0
2022-01-05 13:00:00,79.83,79.85,79.61,79.61,24538.0,69.9679,69.9855,69.7751,69.7751,24538.0
2022-01-05 13:10:00,79.63,79.63,79.31,79.45,60584.0,69.7926,69.7926,69.5122,69.6349,60584.0
2022-01-05 13:20:00,79.48,79.5,79.2,79.29,52263.0,69.6612,69.6787,69.4158,69.4946,52263.0
2022-01-05 13:30:00,79.29,79.48,79.26,79.47,33561.0,69.4946,69.6612,69.4683,69.6524,33561.0
2022-01-05 13:40:00,79.47,79.62,79.4,79.49,30716.0,69.6524,69.7839,69.5911,69.6699,30716.0
2022-01-05 13:50:00,79.48,79.54,79.44,79.5,22179.0,69.6612,69.7138,69.6261,69.6787,22179.0
2022-01-05 14:00:00,79.5,79.52,79.16,79.16,45309.0,69.6787,69.6962,69.3807,69.3807,45309.0
2022-01-05 14:10:00,79.2,79.31,78.78,78.78,49469.0,69.4158,69.5122,69.0476,69.0476,49469.0
2022-01-05 14:20:00,78.77,78.84,78.58,78.65,62381.0,69.0389,69.1002,68.8724,68.9337,62381.0
2022-01-05 14:30:00,78.63,78.79,78.48,78.6,64458.0,68.9162,69.0564,68.7847,68.8899,64458.0
2022-01-05 14:40:00,78.59,78.59,78.22,78.4,55442.0,68.8811,68.8811,68.5568,68.7146,55442.0
2022-01-05 14:50:00,78.4,78.53,78.2,78.42,40104.0,68.7146,68.8285,68.5393,68.7321,40104.0
2022-01-05 15:00:00,78.4,78.41,77.86,78.12,57249.0,68.7146,68.7234,68.2413,68.4692,57249.0
2022-01-05 15:10:00,78.14,78.43,78.07,78.43,162523.0,68.4867,68.7409,68.4254,68.7409,162523.0
2022-01-05 15:20:00,78.42,78.73,78.36,78.65,93563.0,68.7321,69.0038,68.6795,68.9337,93563.0
2022-01-05 15:30:00,78.64,78.76,78.44,78.46,123003.0,68.9249,69.0301,68.7496,68.7672,123003.0
2022-01-05 15:40:00,78.48,78.58,78.4,78.43,97801.0,68.7847,68.8724,68.7146,68.7409,97801.0
2022-01-05 15:50:00,78.43,78.56,78.3,78.31,298076.0,68.7409,68.8548,68.6269,68.6357,298076.0
2022-01-06 09:30:00,80.25,80.36,79.43,79.88,150307.0,70.336,70.4325,69.6173,70.0118,150307.0
2022-01-06 09:40:00,79.8,80.07,79.17,79.66,90541.0,69.9416,70.1783,69.3895,69.8189,90541.0
2022-01-06 09:50:00,79.7,79.72,78.75,78.88,39820.0,69.854,69.8715,69.0214,69.1353,39820.0
2022-01-06 10:00:00,78.86,79.43,78.82,79.11,53179.0,69.1178,69.6173,69.0827,69.3369,53179.0
2022-01-06 10:10:00,79.08,79.21,78.4,78.4,46434.0,69.3106,69.4245,68.7146,68.7146,46434.0
2022-01-06 10:20:00,78.48,79.1,78.46,78.94,33152.0,68.7847,69.3281,68.7672,69.1879,33152.0
2022-01-06 10:30:00,78.97,79.28,78.92,79.11,52366.0,69.2142,69.4859,69.1703,69.3369,52366.0
2022-01-06 10:40:00,79.2,79.48,79.14,79.48,39857.0,69.4158,69.6612,69.3632,69.6612,39857.0
2022-01-06 10:50:00,79.48,79.87,79.46,79.55,138662.0,69.6612,70.003,69.6436,69.7225,138662.0
2022-01-06 11:00:00,79.57,80.08,79.2,79.86,82604.0,69.74,70.187,69.4158,69.9942,82604.0
2022-01-06 11:10:00,79.87,79.88,79.62,79.83,39377.0,70.003,70.0118,69.7839,69.9679,39377.0
2022-01-06 11:20:00,79.79,79.98,79.7,79.77,34914.0,69.9329,70.0994,69.854,69.9153,34914.0
2022-01-06 11:30:00,79.75,79.89,79.67,79.86,47677.0,69.8978,70.0205,69.8277,69.9942,47677.0
2022-01-06 11:40:00,79.87,80.18,79.85,80.16,80342.0,70.003,70.2747,69.9855,70.2572,80342.0
2022-01-06 11:50:00,80.18,80.2,79.98,80.07,24984.0,70.2747,70.2922,70.0994,70.1783,24984.0
2022-01-06 12:00:00,80.05,80.12,79.89,80.12,41494.0,70.1608,70.2221,70.0205,70.2221,41494.0
2022-01-06 12:10:00,80.12,80.12,79.86,79.96,37613.0,70.2221,70.2221,69.9942,70.0819,37613.0
2022-01-06 12:20:00,79.99,80.17,79.91,80.03,91840.0,70.1082,70.2659,70.038,70.1432,91840.0
2022-01-06 12:30:00,80.03,80.04,79.89,79.93,25189.0,70.1432,70.152,70.0205,70.0556,25189.0
2022-01-06 12:40:00,79.93,80.11,79.93,80.07,29309.0,70.0556,70.2133,70.0556,70.1783,29309.0
2022-01-06 12:50:00,80.04,80.17,80.01,80.06,30704.0,70.152,70.2659,70.1257,70.1695,30704.0
2022-01-06 13:00:00,80.06,80.07,79.9,80.01,47287.0,70.1695,70.1783,70.0293,70.1257,47287.0
2022-01-06 13:10:00,79.99,80.03,79.7,79.86,34982.0,70.1082,70.1432,69.854,69.9942,34982.0
2022-01-06 13:20:00,79.86,79.94,79.77,79.78,31938.0,69.9942,70.0643,69.9153,69.9241,31938.0
2022-01-06 13:30:00,79.79,79.94,79.74,79.81,33895.0,69.9329,70.0643,69.889,69.9504,33895.0
2022-01-06 13:40:00,79.79,80.11,79.78,80.1,58578.0,69.9329,70.2133,69.9241,70.2046,58578.0
2022-01-06 13:50:00,80.06,80.21,80.03,80.17,55578.0,70.1695,70.301,70.1432,70.2659,55578.0
2022-01-06 14:00:00,80.17,80.3,80.05,80.21,47772.0,70.2659,70.3799,70.1608,70.301,47772.0
2022-01-06 14:10:00,80.22,80.52,80.18,80.51,43471.0,70.3097,70.5727,70.2747,70.5639,43471.0
2022-01-06 14:20:00,80.51,80.56,80.27,80.55,63781.0,70.5639,70.6077,70.3536,70.599,63781.0
2022-01-06 14:30:00,80.56,80.63,80.45,80.5,36679.0,70.6077,70.6691,70.5113,70.5552,36679.0
2022-01-06 14:40:00,80.49,80.67,80.46,80.54,26754.0,70.5464,70.7042,70.5201,70.5902,26754.0
2022-01-06 14:50:00,80.54,80.66,80.52,80.65,31909.0,70.5902,70.6954,70.5727,70.6866,31909.0
2022-01-06 15:00:00,80.66,80.7,80.44,80.48,30990.0,70.6954,70.7305,70.5026,70.5376,30990.0
2022-01-06 15:10:00,80.46,80.55,80.33,80.36,29241.0,70.5201,70.599,70.4062,70.4325,29241.0
2022-01-06 15:20:00,80.36,80.46,80.29,80.45,72023.0,70.4325,70.5201,70.3711,70.5113,72023.0
2022-01-06 15:30:00,80.44,80.68,80.35,80.63,90886.0,70.5026,70.7129,70.4237,70.6691,90886.0
2022-01-06 15:40:00,80.63,80.71,80.59,80.61,113032.0,70.6691,70.7392,70.634,70.6516,113032.0
2022-01-06 15:50:00,80.6,80.66,80.38,80.48,276350.0,70.6428,70.6954,70.45,70.5376,276350.0
2022-01-07 09:30:00,80.48,80.74,79.89,80.59,145735.0,70.5376,70.7655,70.0205,70.634,145735.0
2022-01-07 09:40:00,80.56,80.63,80.15,80.63,54015.0,70.6077,70.6691,70.2484,70.6691,54015.0
2022-01-07 09:50:00,80.63,80.85,80.5,80.59,34567.0,70.6691,70.8619,70.5552,70.634,34567.0
2022-01-07 10:00:00,80.59,80.59,80.19,80.42,36772.0,70.634,70.634,70.2835,70.485,36772.0
2022-01-07 10:10:00,80.42,80.7,80.36,80.38,34219.0,70.485,70.7305,70.4325,70.45,34219.0
2022-01-07 10:20:00,80.36,80.84,80.23,80.73,51166.0,70.4325,70.8532,70.3185,70.7567,51166.0
2022-01-07 10:30:00,80.71,80.76,80.49,80.52,41690.0,70.7392,70.783,70.5464,70.5727,41690.0
2022-01-07 10:40:00,80.51,80.8,80.5,80.64,50434.0,70.5639,70.8181,70.5552,70.6779,50434.0
2022-01-07 10:50:00,80.63,80.85,80.57,80.83,64187.0,70.6691,70.8619,70.6165,70.8444,64187.0
2022-01-07 11:00:00,80.83,81.22,80.67,81.11,84839.0,70.8444,71.1862,70.7042,71.0898,84839.0
2022-01-07 11:10:00,81.08,81.11,80.63,80.85,49925.0,71.0635,71.0898,70.6691,70.8619,49925.0
2022-01-07 11:20:00,80.9,81.36,80.87,81.35,46915.0,70.9057,71.3089,70.8794,71.3002,46915.0
2022-01-07 11:30:00,81.31,81.47,81.23,81.35,33796.0,71.2651,71.4053,71.195,71.3002,33796.0
2022-01-07 11:40:00,81.32,81.55,81.29,81.54,26808.0,71.2739,71.4754,71.2476,71.4667,26808.0
2022-01-07 11:50:00,81.52,81.66,81.49,81.62,34371.0,71.4491,71.5719,71.4229,71.5368,34371.0
2022-01-07 12:00:00,81.65,81.68,81.53,81.59,59049.0,71.5631,71.5894,71.4579,71.5105,59049.0
2022-01-07 12:10:00,81.6,81.63,81.48,81.48,16809.0,71.5193,71.5456,71.4141,71.4141,16809.0
2022-01-07 12:20:00,81.5,81.55,81.35,81.52,42350.0,71.4316,71.4754,71.3002,71.4491,42350.0
2022-01-07 12:30:00,81.51,81.51,81.38,81.39,22399.0,71.4404,71.4404,71.3264,71.3352,22399.0
2022-01-07 12:40:00,81.47,81.55,81.44,81.48,21782.0,71.4053,71.4754,71.379,71.4141,21782.0
2022-01-07 12:50:00,81.47,81.55,81.41,81.47,31099.0,71.4053,71.4754,71.3527,71.4053,31099.0
2022-01-07 13:00:00,81.46,81.63,81.41,81.59,31143.0,71.3966,71.5456,71.3527,71.5105,31143.0
2022-01-07 13:10:00,81.6,81.62,81.36,81.37,38796.0,71.5193,71.5368,71.3089,71.3177,38796.0
2022-01-07 13:20:00,81.37,81.62,81.37,81.57,18477.0,71.3177,71.5368,71.3177,71.493,18477.0
2022-01-07 13:30:00,81.56,81.61,81.51,81.57,34738.0,71.4842,71.528,71.4404,71.493,34738.0
2022-01-07 13:40:00,81.56,81.6,81.49,81.54,20729.0,71.4842,71.5193,71.4229,71.4667,20729.0
2022-01-07 13:50:00,81.56,81.81,81.52,81.72,43528.0,71.4842,71.7033,71.4491,71.6244,43528.0
2022-01-07 14:00:00,81.71,81.84,81.71,81.72,31480.0,71.6157,71.7296,71.6157,71.6244,31480.0
2022-01-07 14:10:00,81.74,81.91,81.72,81.87,52628.0,71.642,71.791,71.6244,71.7559,52628.0
2022-01-07 14:20:00,81.86,81.87,81.67,81.81,40331.0,71.7471,71.7559,71.5806,71.7033,40331.0
2022-01-07 14:30:00,81.82,81.87,81.77,81.85,36380.0,71.7121,71.7559,71.6683,71.7384,36380.0
2022-01-07 14:40:00,81.84,81.87,81.54,81.55,35906.0,71.7296,71.7559,71.4667,71.4754,35906.0
2022-01-07 14:50:00,81.56,81.56,81.43,81.48,22136.0,71.4842,71.4842,71.3703,71.4141,22136.0
2022-01-07 15:00:00,81.49,81.6,81.44,81.6,27018.0,71.4229,71.5193,71.379,71.5193,27018.0
2022-01-07 15:10:00,81.59,81.61,81.46,81.59,64394.0,71.5105,71.528,71.3966,71.5105,64394.0
2022-01-07 15:20:00,81.58,81.75,81.47,81.74,41895.0,71.5017,71.6507,71.4053,71.642,41895.0
2022-01-07 15:30:00,81.75,81.75,81.53,81.59,110001.0,71.6507,71.6507,71.4579,71.5105,110001.0
2022-01-07 15:40:00,81.58,81.84,81.57,81.75,151667.0,71.5017,71.7296,71.493,71.6507,151667.0
2022-01-07 15:50:00,81.73,82.09,81.7,81.95,593168.0,71.6332,71.9487,71.6069,71.826,593168.0
2022-01-10 09:30:00,82.33,82.8,82.04,82.52,205364.0,72.1591,72.571,71.9049,72.3256,205364.0
2022-01-10 09:40:00,82.48,83.2,82.25,82.31,161518.0,72.2906,72.9216,72.089,72.1416,161518.0
2022-01-10 09:50:00,82.28,82.49,81.97,82.46,112331.0,72.1153,72.2993,71.8436,72.273,112331.0
2022-01-10 10:00:00,82.49,83.0,82.14,82.89,107696.0,72.2993,72.7463,71.9926,72.6499,107696.0
2022-01-10 10:10:00,82.8,82.8,82.03,82.17,75521.0,72.571,72.571,71.8961,72.0188,75521.0
2022-01-10 10:20:00,82.18,82.49,82.18,82.31,60107.0,72.0276,72.2993,72.0276,72.1416,60107.0
2022-01-10 10:30:00,82.32,82.97,82.32,82.49,135110.0,72.1503,72.72,72.1503,72.2993,135110.0
2022-01-10 10:40:00,82.49,82.95,82.15,82.67,93754.0,72.2993,72.7025,72.0013,72.4571,93754.0
2022-01-10 10:50:00,82.68,82.97,82.51,82.77,67180.0,72.4658,72.72,72.3168,72.5447,67180.0
2022-01-10 11:00:00,82.72,83.06,82.61,83.02,85316.0,72.5009,72.7989,72.4045,72.7638,85316.0
2022-01-10 11:10:00,83.0,83.13,82.85,83.13,68846.0,72.7463,72.8603,72.6148,72.8603,68846.0
2022-01-10 11:20:00,83.13,83.48,82.96,83.47,76057.0,72.8603,73.167,72.7113,73.1582,76057.0
2022-01-10 11:30:00,83.47,83.49,83.14,83.21,90280.0,73.1582,73.1758,72.869,72.9304,90280.0
2022-01-10 11:40:00,83.21,83.84,83.17,83.69,123028.0,72.9304,73.4825,72.8953,73.3511,123028.0
2022-01-10 11:50:00,83.64,83.93,83.55,83.91,81229.0,73.3072,73.5614,73.2284,73.5439,81229.0
2022-01-10 12:00:00,83.9,83.97,83.73,83.84,119887.0,73.5351,73.5965,73.3861,73.4825,119887.0
2022-01-10 12:10:00,83.83,84.3,83.83,84.19,179667.0,73.4738,73.8857,73.4738,73.7893,179667.0
2022-01-10 12:20:00,84.19,84.28,84.0,84.04,106510.0,73.7893,73.8682,73.6228,73.6578,106510.0
2022-01-10 12:30:00,84.03,84.04,83.73,83.75,149575.0,73.6491,73.6578,73.3861,73.4037,149575.0
2022-01-10 12:40:00,83.75,83.83,83.59,83.62,84894.0,73.4037,73.4738,73.2634,73.2897,84894.0
2022-01-10 12:50:00,83.61,83.88,83.47,83.79,120379.0,73.281,73.5176,73.1582,73.4387,120379.0
2022-01-10 13:00:00,83.75,84.01,83.71,83.98,64649.0,73.4037,73.6315,73.3686,73.6052,64649.0
2022-01-10 13:10:00,83.98,84.05,83.82,83.87,35925.0,73.6052,73.6666,73.465,73.5088,35925.0
2022-01-10 13:20:00,83.86,83.86,83.59,83.63,40584.0,73.5001,73.5001,73.2634,73.2985,40584.0
2022-01-10 13:30:00,83.64,83.79,83.62,83.75,37429.0,73.3072,73.4387,73.2897,73.4037,37429.0
2022-01-10 13:40:00,83.74,83.9,83.66,83.84,74477.0,73.3949,73.5351,73.3248,73.4825,74477.0
2022-01-10 13:50:00,83.84,83.96,83.75,83.91,40195.0,73.4825,73.5877,73.4037,73.5439,40195.0
2022-01-10 14:00:00,83.91,84.11,83.87,84.1,40014.0,73.5439,73.7192,73.5088,73.7104,40014.0
2022-01-10 14:10:00,84.09,84.3,84.08,84.09,56967.0,73.7017,73.8857,73.6929,73.7017,56967.0
2022-01-10 14:20:00,84.1,84.15,83.97,84.02,46637.0,73.7104,73.7542,73.5965,73.6403,46637.0
2022-01-10 14:30:00,84.02,84.04,83.76,83.78,56511.0,73.6403,73.6578,73.4124,73.43,56511.0
2022-01-10 14:40:00,83.77,83.87,83.75,83.84,62549.0,73.4212,73.5088,73.4037,73.4825,62549.0
2022-01-10 14:50:00,83.83,83.87,83.73,83.86,78799.0,73.4738,73.5088,73.3861,73.5001,78799.0
2022-01-10 15:00:00,83.87,83.95,83.65,83.7,45085.0,73.5088,73.579,73.316,73.3598,45085.0
2022-01-10 15:10:00,83.71,83.84,83.68,83.77,84633.0,73.3686,73.4825,73.3423,73.4212,84633.0
2022-01-10 15:20:00,83.75,83.93,83.54,83.58,56735.0,73.4037,73.5614,73.2196,73.2547,56735.0
2022-01-10 15:30:00,83.56,83.57,83.37,83.41,104540.0,73.2371,73.2459,73.0706,73.1057,104540.0
2022-01-10 15:40:00,83.44,83.71,83.32,83.71,96483.0,73.132,73.3686,73.0268,73.3686,96483.0
2022-01-10 15:50:00,83.75,84.01,83.69,83.85,399686.0,73.4037,73.6315,73.3511,73.4913,399686.0
2022-01-11 09:30:00,84.63,84.97,84.02,84.42,133574.0,74.1749,74.4729,73.6403,73.9909,133574.0
2022-01-11 09:40:00,84.39,85.25,84.23,85.2,134533.0,73.9646,74.7184,73.8244,74.6745,134533.0
2022-01-11 09:50:00,85.17,85.32,84.63,84.76,87962.0,74.6482,74.7797,74.1749,74.2889,87962.0
2022-01-11 10:00:00,84.79,85.34,84.76,85.22,116643.0,74.3152,74.7972,74.2889,74.6921,116643.0
2022-01-11 10:10:00,85.19,85.36,85.0,85.26,46386.0,74.6658,74.8148,74.4992,74.7271,46386.0
2022-01-11 10:20:00,85.26,85.44,85.12,85.32,64173.0,74.7271,74.8849,74.6044,74.7797,64173.0
2022-01-11 10:30:00,85.32,85.75,84.99,85.69,114852.0,74.7797,75.1566,74.4905,75.104,114852.0
2022-01-11 10:40:00,85.67,85.82,85.52,85.53,66449.0,75.0865,75.2179,74.955,74.9638,66449.0
2022-01-11 10:50:00,85.5,85.75,85.28,85.36,90664.0,74.9375,75.1566,74.7446,74.8148,90664.0
2022-01-11 11:00:00,85.37,85.87,85.35,85.82,51479.0,74.8235,75.2618,74.806,75.2179,51479.0
2022-01-11 11:10:00,85.82,86.2,85.81,86.17,150248.0,75.2179,75.551,75.2092,75.5247,150248.0
2022-01-11 11:20:00,86.17,86.27,85.97,86.02,67522.0,75.5247,75.6123,75.3494,75.3932,67522.0
2022-01-11 11:30:00,86.02,86.15,85.94,86.11,61331.0,75.3932,75.5072,75.3231,75.4721,61331.0
2022-01-11 11:40:00,86.12,86.26,85.84,85.98,72694.0,75.4809,75.6036,75.2355,75.3582,72694.0
2022-01-11 11:50:00,86.0,86.08,85.89,86.08,66339.0,75.3757,75.4458,75.2793,75.4458,66339.0
2022-01-11 12:00:00,86.08,86.41,86.02,86.37,54066.0,75.4458,75.735,75.3932,75.7,54066.0
2022-01-11 12:10:00,86.39,86.57,86.25,86.32,47407.0,75.7175,75.8753,75.5948,75.6562,47407.0
2022-01-11 12:20:00,86.29,86.35,86.15,86.22,26260.0,75.6299,75.6825,75.5072,75.5685,26260.0
2022-01-11 12:30:00,86.2,86.37,86.07,86.3,40399.0,75.551,75.7,75.437,75.6386,40399.0
2022-01-11 12:40:00,86.29,86.54,86.27,86.49,56049.0,75.6299,75.849,75.6123,75.8052,56049.0
2022-01-11 12:50:00,86.45,86.73,86.45,86.58,35009.0,75.7701,76.0155,75.7701,75.884,35009.0
2022-01-11 13:00:00,86.56,86.62,86.42,86.52,34817.0,75.8665,75.9191,75.7438,75.8315,34817.0
2022-01-11 13:10:00,86.49,86.49,86.33,86.38,61386.0,75.8052,75.8052,75.6649,75.7088,61386.0
2022-01-11 13:20:00,86.36,86.48,86.23,86.24,28436.0,75.6912,75.7964,75.5773,75.586,28436.0
2022-01-11 13:30:00,86.23,86.35,86.23,86.33,26429.0,75.5773,75.6825,75.5773,75.6649,26429.0
2022-01-11 13:40:00,86.35,86.58,86.33,86.56,37314.0,75.6825,75.884,75.6649,75.8665,37314.0
2022-01-11 13:50:00,86.54,86.63,86.43,86.45,26647.0,75.849,75.9279,75.7526,75.7701,26647.0
2022-01-11 14:00:00,86.46,86.61,86.37,86.41,30199.0,75.7789,75.9103,75.7,75.735,30199.0
2022-01-11 14:10:00,86.43,86.47,86.34,86.43,25529.0,75.7526,75.7876,75.6737,75.7526,25529.0
2022-01-11 14:20:00,86.41,86.55,86.34,86.46,28899.0,75.735,75.8578,75.6737,75.7789,28899.0
2022-01-11 14:30:00,86.46,86.46,86.25,86.33,38460.0,75.7789,75.7789,75.5948,75.6649,38460.0
2022-01-11 14:40:00,86.33,86.4,86.02,86.09,65129.0,75.6649,75.7263,75.3932,75.4546,65129.0
2022-01-11 14:50:00,86.09,86.16,86.04,86.1,38291.0,75.4546,75.5159,75.4108,75.4633,38291.0
2022-01-11 15:00:00,86.09,86.4,86.09,86.32,34219.0,75.4546,75.7263,75.4546,75.6562,34219.0
2022-01-11 15:10:00,86.32,86.33,86.09,86.16,38447.0,75.6562,75.6649,75.4546,75.5159,38447.0
2022-01-11 15:20:00,86.18,86.3,86.12,86.26,40546.0,75.5335,75.6386,75.4809,75.6036,40546.0
2022-01-11 15:30:00,86.27,86.28,85.82,85.98,54090.0,75.6123,75.6211,75.2179,75.3582,54090.0
2022-01-11 15:40:00,85.97,86.06,85.88,85.92,81453.0,75.3494,75.4283,75.2705,75.3056,81453.0
2022-01-11 15:50:00,85.93,86.18,85.8,86.15,363584.0,75.3143,75.5335,75.2004,75.5072,363584.0
2022-01-12 09:30:00,86.5,86.94,85.66,86.23,177567.0,75.8139,76.1996,75.0777,75.5773,177567.0
2022-01-12 09:40:00,86.34,86.99,86.25,86.85,57021.0,75.6737,76.2434,75.5948,76.1207,57021.0
2022-01-12 09:50:00,86.85,86.99,86.63,86.87,47322.0,76.1207,76.2434,75.9279,76.1382,47322.0
2022-01-12 10:00:00,86.87,86.96,86.52,86.77,43565.0,76.1382,76.2171,75.8315,76.0506,43565.0
2022-01-12 10:10:00,86.75,86.95,86.13,86.13,39675.0,76.033,76.2083,75.4896,75.4896,39675.0
2022-01-12 10:20:00,86.15,86.44,85.76,85.87,51937.0,75.5072,75.7613,75.1653,75.2618,51937.0
2022-01-12 10:30:00,85.88,86.1,85.8,85.92,88801.0,75.2705,75.4633,75.2004,75.3056,88801.0
2022-01-12 10:40:00,85.89,85.95,85.56,85.72,71003.0,75.2793,75.3319,74.9901,75.1303,71003.0
2022-01-12 10:50:00,85.64,85.79,85.61,85.76,55577.0,75.0602,75.1916,75.0339,75.1653,55577.0
2022-01-12 11:00:00,85.75,85.99,85.62,85.65,42003.0,75.1566,75.3669,75.0426,75.0689,42003.0
2022-01-12 11:10:00,85.68,85.77,85.5,85.66,44664.0,75.0952,75.1741,74.9375,75.0777,44664.0
2022-01-12 11:20:00,85.67,86.18,85.66,86.16,32616.0,75.0865,75.5335,75.0777,75.5159,32616.0
2022-01-12 11:30:00,86.16,86.44,86.15,86.32,30325.0,75.5159,75.7613,75.5072,75.6562,30325.0
2022-01-12 11:40:00,86.37,86.37,85.97,85.97,24737.0,75.7,75.7,75.3494,75.3494,24737.0
2022-01-12 11:50:00,85.98,86.33,85.98,86.08,56920.0,75.3582,75.6649,75.3582,75.4458,56920.0
2022-01-12 12:00:00,86.06,86.1,85.85,85.97,23243.0,75.4283,75.4633,75.2442,75.3494,23243.0
2022-01-12 12:10:00,85.97,86.03,85.86,85.97,11006.0,75.3494,75.402,75.253,75.3494,11006.0
2022-01-12 12:20:00,85.95,86.03,85.85,85.87,12003.0,75.3319,75.402,75.2442,75.2618,12003.0
2022-01-12 12:30:00,85.88,85.89,85.71,85.84,21458.0,75.2705,75.2793,75.1215,75.2355,21458.0
2022-01-12 12:40:00,85.82,86.13,85.82,86.1,27360.0,75.2179,75.4896,75.2179,75.4633,27360.0
2022-01-12 12:50:00,86.13,86.24,86.12,86.17,17429.0,75.4896,75.586,75.4809,75.5247,17429.0
2022-01-12 13:00:00,86.18,86.25,86.09,86.17,31219.0,75.5335,75.5948,75.4546,75.5247,31219.0
2022-01-12 13:10:00,86.18,86.26,86.12,86.23,18030.0,75.5335,75.6036,75.4809,75.5773,18030.0
2022-01-12 13:20:00,86.23,86.33,86.21,86.23,13432.0,75.5773,75.6649,75.5598,75.5773,13432.0
2022-01-12 13:30:00,86.23,86.31,86.02,86.15,35829.0,75.5773,75.6474,75.3932,75.5072,35829.0
2022-01-12 13:40:00,86.18,86.36,86.15,86.3,33328.0,75.5335,75.6912,75.5072,75.6386,33328.0
2022-01-12 13:50:00,86.33,86.39,86.2,86.35,63948.0,75.6649,75.7175,75.551,75.6825,63948.0
2022-01-12 14:00:00,86.38,86.38,86.09,86.17,59364.0,75.7088,75.7088,75.4546,75.5247,59364.0
2022-01-12 14:10:00,86.19,86.32,86.15,86.24,18164.0,75.5422,75.6562,75.5072,75.586,18164.0
2022-01-12 14:20:00,86.23,86.39,86.23,86.28,22414.0,75.5773,75.7175,75.5773,75.6211,22414.0
2022-01-12 14:30:00,86.29,86.31,86.16,86.31,22891.0,75.6299,75.6474,75.5159,75.6474,22891.0
2022-01-12 14:40:00,86.29,86.33,86.15,86.26,15969.0,75.6299,75.6649,75.5072,75.6036,15969.0
2022-01-12 14:50:00,86.26,86.36,86.26,86.33,18089.0,75.6036,75.6912,75.6036,75.6649,18089.0
2022-01-12 15:00:00,86.34,86.42,86.27,86.28,26678.0,75.6737,75.7438,75.6123,75.6211,26678.0
2022-01-12 15:10:00,86.28,86.41,86.26,86.29,29979.0,75.6211,75.735,75.6036,75.6299,29979.0
2022-01-12 15:20:00,86.3,86.37,86.22,86.33,49026.0,75.6386,75.7,75.5685,75.6649,49026.0
2022-01-12 15:30:00,86.34,86.5,86.3,86.35,45432.0,75.6737,75.8139,75.6386,75.6825,45432.0
2022-01-12 15:40:00,86.35,86.5,86.32,86.47,69449.0,75.6825,75.8139,75.6562,75.7876,69449.0
2022-01-12 15:50:00,86.47,86.6,86.29,86.29,337549.0,75.7876,75.9016,75.6299,75.6299,337549.0
2022-01-13 09:30:00,85.81,86.89,85.81,86.89,138358.0,75.2092,76.1557,75.2092,76.1557,138358.0
2022-01-13 09:40:00,86.91,87.29,86.6,87.0,145796.0,76.1733,76.5063,75.9016,76.2522,145796.0
2022-01-13 09:50:00,86.95,87.2,86.88,87.16,32058.0,76.2083,76.4275,76.147,76.3924,32058.0
2022-01-13 10:00:00,87.18,87.37,87.11,87.22,30596.0,76.4099,76.5764,76.3486,76.445,30596.0
2022-01-13 10:10:00,87.22,87.54,86.96,86.97,60958.0,76.445,76.7254,76.2171,76.2259,60958.0
2022-01-13 10:20:00,86.98,87.1,86.84,86.93,39822.0,76.2346,76.3398,76.1119,76.1908,39822.0
2022-01-13 10:30:00,86.93,87.0,86.53,86.61,77471.0,76.1908,76.2522,75.8402,75.9103,77471.0
2022-01-13 10:40:00,86.56,87.03,86.56,86.88,38653.0,75.8665,76.2785,75.8665,76.147,38653.0
2022-01-13 10:50:00,86.82,86.84,86.44,86.68,74856.0,76.0944,76.1119,75.7613,75.9717,74856.0
2022-01-13 11:00:00,86.67,87.2,86.66,87.06,38773.0,75.9629,76.4275,75.9542,76.3047,38773.0
2022-01-13 11:10:00,87.04,87.34,86.9,87.23,28203.0,76.2872,76.5502,76.1645,76.4537,28203.0
2022-01-13 11:20:00,87.24,87.56,87.23,87.51,40315.0,76.4625,76.743,76.4537,76.6992,40315.0
2022-01-13 11:30:00,87.56,87.58,87.38,87.51,26275.0,76.743,76.7605,76.5852,76.6992,26275.0
2022-01-13 11:40:00,87.51,87.69,87.45,87.65,20634.0,76.6992,76.8569,76.6466,76.8219,20634.0
2022-01-13 11:50:00,87.67,87.89,87.65,87.76,56712.0,76.8394,77.0322,76.8219,76.9183,56712.0
2022-01-13 12:00:00,87.73,87.79,87.53,87.72,21610.0,76.892,76.9446,76.7167,76.8832,21610.0
2022-01-13 12:10:00,87.71,87.78,87.28,87.36,36544.0,76.8744,76.9358,76.4976,76.5677,36544.0
2022-01-13 12:20:00,87.37,87.45,87.14,87.29,36374.0,76.5764,76.6466,76.3749,76.5063,36374.0
2022-01-13 12:30:00,87.31,87.39,87.22,87.33,30002.0,76.5239,76.594,76.445,76.5414,30002.0
2022-01-13 12:40:00,87.37,87.43,87.02,87.1,19942.0,76.5764,76.629,76.2697,76.3398,19942.0
2022-01-13 12:50:00,87.12,87.29,87.02,87.29,20172.0,76.3573,76.5063,76.2697,76.5063,20172.0
2022-01-13 13:00:00,87.29,87.49,87.22,87.49,24135.0,76.5063,76.6816,76.445,76.6816,24135.0
2022-01-13 13:10:00,87.49,87.52,87.34,87.48,18277.0,76.6816,76.7079,76.5502,76.6729,18277.0
2022-01-13 13:20:00,87.48,87.77,87.48,87.73,44781.0,76.6729,76.927,76.6729,76.892,44781.0
2022-01-13 13:30:00,87.73,87.85,87.65,87.82,28212.0,76.892,76.9972,76.8219,76.9709,28212.0
2022-01-13 13:40:00,87.81,87.92,87.79,87.88,34652.0,76.9621,77.0585,76.9446,77.0234,34652.0
2022-01-13 13:50:00,87.84,87.97,87.82,87.94,29442.0,76.9884,77.1023,76.9709,77.076,29442.0
2022-01-13 14:00:00,87.94,87.99,87.88,87.9,54166.0,77.076,77.1199,77.0234,77.041,54166.0
2022-01-13 14:10:00,87.91,87.99,87.68,87.68,70039.0,77.0497,77.1199,76.8482,76.8482,70039.0
2022-01-13 14:20:00,87.69,87.75,87.56,87.57,26498.0,76.8569,76.9095,76.743,76.7517,26498.0
2022-01-13 14:30:00,87.57,87.61,87.4,87.44,48793.0,76.7517,76.7868,76.6027,76.6378,48793.0
2022-01-13 14:40:00,87.45,87.48,87.27,87.28,29578.0,76.6466,76.6729,76.4888,76.4976,29578.0
2022-01-13 14:50:00,87.27,87.57,87.27,87.53,23986.0,76.4888,76.7517,76.4888,76.7167,23986.0
2022-01-13 15:00:00,87.54,87.54,87.26,87.27,52489.0,76.7254,76.7254,76.48,76.4888,52489.0
2022-01-13 15:10:00,87.28,87.3,87.0,87.01,54242.0,76.4976,76.5151,76.2522,76.2609,54242.0
2022-01-13 15:20:00,87.02,87.05,86.75,86.78,66026.0,76.2697,76.296,76.033,76.0593,66026.0
2022-01-13 15:30:00,86.78,87.04,86.77,86.9,74168.0,76.0593,76.2872,76.0506,76.1645,74168.0
2022-01-13 15:40:00,86.89,86.93,86.57,86.6,104261.0,76.1557,76.1908,75.8753,75.9016,104261.0
2022-01-13 15:50:00,86.59,86.81,86.46,86.79,365089.0,75.8928,76.0856,75.7789,76.0681,365089.0
2022-01-14 09:30:00,86.5,87.57,86.5,87.44,95066.0,75.8139,76.7517,75.8139,76.6378,95066.0
2022-01-14 09:40:00,87.45,87.48,86.94,87.32,26506.0,76.6466,76.6729,76.1996,76.5326,26506.0
2022-01-14 09:50:00,87.27,87.87,87.24,87.75,44772.0,76.4888,77.0147,76.4625,76.9095,44772.0
2022-01-14 10:00:00,87.72,88.04,87.53,87.69,98230.0,76.8832,77.1637,76.7167,76.8569,98230.0
2022-01-14 10:10:00,87.76,88.1,87.76,88.1,43982.0,76.9183,77.2163,76.9183,77.2163,43982.0
2022-01-14 10:20:00,88.07,88.08,87.43,87.61,30643.0,77.19,77.1987,76.629,76.7868,30643.0
2022-01-14 10:30:00,87.61,87.69,87.29,87.57,123495.0,76.7868,76.8569,76.5063,76.7517,123495.0
2022-01-14 10:40:00,87.6,87.6,87.15,87.16,46821.0,76.778,76.778,76.3836,76.3924,46821.0
2022-01-14 10:50:00,87.14,87.29,87.02,87.24,42713.0,76.3749,76.5063,76.2697,76.4625,42713.0
2022-01-14 11:00:00,87.27,87.42,86.94,87.02,62033.0,76.4888,76.6203,76.1996,76.2697,62033.0
2022-01-14 11:10:00,87.01,87.23,87.0,87.04,35076.0,76.2609,76.4537,76.2522,76.2872,35076.0
2022-01-14 11:20:00,86.98,87.24,86.93,87.23,25801.0,76.2346,76.4625,76.1908,76.4537,25801.0
2022-01-14 11:30:00,87.23,87.4,87.12,87.2,45173.0,76.4537,76.6027,76.3573,76.4275,45173.0
2022-01-14 11:40:00,87.23,87.55,87.17,87.38,45140.0,76.4537,76.7342,76.4012,76.5852,45140.0
2022-01-14 11:50:00,87.4,87.42,87.24,87.27,14282.0,76.6027,76.6203,76.4625,76.4888,14282.0
2022-01-14 12:00:00,87.23,87.32,87.12,87.25,29032.0,76.4537,76.5326,76.3573,76.4713,29032.0
2022-01-14 12:10:00,87.25,87.44,87.24,87.39,18274.0,76.4713,76.6378,76.4625,76.594,18274.0
2022-01-14 12:20:00,87.39,87.42,87.26,87.34,20620.0,76.594,76.6203,76.48,76.5502,20620.0
2022-01-14 12:30:00,87.35,87.54,87.27,87.45,28229.0,76.5589,76.7254,76.4888,76.6466,28229.0
2022-01-14 12:40:00,87.45,87.46,87.18,87.2,27473.0,76.6466,76.6553,76.4099,76.4275,27473.0
2022-01-14 12:50:00,87.23,87.66,87.23,87.66,44015.0,76.4537,76.8306,76.4537,76.8306,44015.0
2022-01-14 13:00:00,87.65,87.7,87.51,87.57,35189.0,76.8219,76.8657,76.6992,76.7517,35189.0
2022-01-14 13:10:00,87.57,87.58,87.44,87.53,57861.0,76.7517,76.7605,76.6378,76.7167,57861.0
2022-01-14 13:20:00,87.56,87.65,87.44,87.56,38793.0,76.743,76.8219,76.6378,76.743,38793.0
2022-01-14 13:30:00,87.56,87.63,87.48,87.58,29613.0,76.743,76.8043,76.6729,76.7605,29613.0
2022-01-14 13:40:00,87.58,88.03,87.58,87.97,70593.0,76.7605,77.1549,76.7605,77.1023,70593.0
2022-01-14 13:50:00,87.97,88.05,87.79,88.05,58156.0,77.1023,77.1724,76.9446,77.1724,58156.0
2022-01-14 14:00:00,88.04,88.17,87.88,87.92,45527.0,77.1637,77.2776,77.0234,77.0585,45527.0
2022-01-14 14:10:00,87.89,88.04,87.79,88.01,32036.0,77.0322,77.1637,76.9446,77.1374,32036.0
2022-01-14 14:20:00,88.0,88.03,87.77,87.78,35407.0,77.1286,77.1549,76.927,76.9358,35407.0
2022-01-14 14:30:00,87.78,88.15,87.78,88.12,43341.0,76.9358,77.2601,76.9358,77.2338,43341.0
2022-01-14 14:40:00,88.11,88.25,88.02,88.23,34133.0,77.225,77.3477,77.1461,77.3302,34133.0
2022-01-14 14:50:00,88.23,88.42,88.21,88.21,40994.0,77.3302,77.4967,77.3127,77.3127,40994.0
2022-01-14 15:00:00,88.22,88.35,88.19,88.26,34615.0,77.3214,77.4354,77.2951,77.3565,34615.0
2022-01-14 15:10:00,88.27,88.46,88.23,88.42,57991.0,77.3653,77.5318,77.3302,77.4967,57991.0
2022-01-14 15:20:00,88.43,88.53,88.39,88.45,104334.0,77.5055,77.5931,77.4704,77.523,104334.0
2022-01-14 15:30:00,88.46,88.48,88.29,88.44,74243.0,77.5318,77.5493,77.3828,77.5143,74243.0
2022-01-14 15:40:00,88.45,88.47,88.27,88.41,109562.0,77.523,77.5406,77.3653,77.488,109562.0
2022-01-14 15:50:00,88.41,88.64,88.32,88.57,322177.0,77.488,77.6896,77.4091,77.6282,322177.0
2022-01-18 09:30:00,89.29,89.9,88.55,88.94,199888.0,78.2593,78.7939,77.6107,77.9525,199888.0
2022-01-18 09:40:00,88.97,89.1,88.78,89.08,75004.0,77.9788,78.0927,77.8123,78.0752,75004.0
2022-01-18 09:50:00,89.1,89.32,88.96,89.13,85263.0,78.0927,78.2855,77.97,78.119,85263.0
2022-01-18 10:00:00,89.11,89.26,88.66,88.79,85272.0,78.1015,78.233,77.7071,77.821,85272.0
2022-01-18 10:10:00,88.79,89.09,88.63,88.64,61738.0,77.821,78.084,77.6808,77.6896,61738.0
2022-01-18 10:20:00,88.62,88.62,88.23,88.53,65224.0,77.672,77.672,77.3302,77.5931,65224.0
2022-01-18 10:30:00,88.59,88.59,88.03,88.19,54342.0,77.6457,77.6457,77.1549,77.2951,54342.0
2022-01-18 10:40:00,88.19,88.54,88.15,88.26,52474.0,77.2951,77.6019,77.2601,77.3565,52474.0
2022-01-18 10:50:00,88.33,88.34,88.14,88.32,44529.0,77.4179,77.4266,77.2513,77.4091,44529.0
2022-01-18 11:00:00,88.3,88.38,88.15,88.32,57569.0,77.3916,77.4617,77.2601,77.4091,57569.0
2022-01-18 11:10:00,88.31,88.33,88.07,88.25,54040.0,77.4003,77.4179,77.19,77.3477,54040.0
2022-01-18 11:20:00,88.25,88.35,88.14,88.21,56345.0,77.3477,77.4354,77.2513,77.3127,56345.0
2022-01-18 11:30:00,88.18,88.23,87.56,87.83,45795.0,77.2864,77.3302,76.743,76.9796,45795.0
2022-01-18 11:40:00,87.82,88.24,87.72,88.17,46332.0,76.9709,77.339,76.8832,77.2776,46332.0
2022-01-18 11:50:00,88.2,88.22,87.71,87.71,54786.0,77.3039,77.3214,76.8744,76.8744,54786.0
2022-01-18 12:00:00,87.72,87.73,87.41,87.5,28317.0,76.8832,76.892,76.6115,76.6904,28317.0
2022-01-18 12:10:00,87.5,87.71,87.41,87.69,29202.0,76.6904,76.8744,76.6115,76.8569,29202.0
2022-01-18 12:20:00,87.65,87.69,87.38,87.61,25985.0,76.8219,76.8569,76.5852,76.7868,25985.0
2022-01-18 12:30:00,87.61,87.96,87.53,87.75,94232.0,76.7868,77.0936,76.7167,76.9095,94232.0
2022-01-18 12:40:00,87.72,87.74,87.22,87.23,22715.0,76.8832,76.9007,76.445,76.4537,22715.0
2022-01-18 12:50:00,87.26,87.55,87.26,87.46,29281.0,76.48,76.7342,76.48,76.6553,29281.0
2022-01-18 13:00:00,87.45,87.55,87.16,87.37,45469.0,76.6466,76.7342,76.3924,76.5764,45469.0
2022-01-18 13:10:00,87.37,87.67,87.23,87.67,40668.0,76.5764,76.8394,76.4537,76.8394,40668.0
2022-01-18 13:20:00,87.66,87.66,87.39,87.6,26367.0,76.8306,76.8306,76.594,76.778,26367.0
2022-01-18 13:30:00,87.57,87.73,87.56,87.7,25388.0,76.7517,76.892,76.743,76.8657,25388.0
2022-01-18 13:40:00,87.69,87.93,87.6,87.79,33459.0,76.8569,77.0673,76.778,76.9446,33459.0
2022-01-18 13:50:00,87.8,87.97,87.69,87.93,19032.0,76.9533,77.1023,76.8569,77.0673,19032.0
2022-01-18 14:00:00,87.93,88.16,87.91,88.15,36496.0,77.0673,77.2689,77.0497,77.2601,36496.0
2022-01-18 14:10:00,88.17,88.29,87.97,88.11,37658.0,77.2776,77.3828,77.1023,77.225,37658.0
2022-01-18 14:20:00,88.12,88.59,88.11,88.55,71009.0,77.2338,77.6457,77.225,77.6107,71009.0
2022-01-18 14:30:00,88.55,88.87,88.54,88.77,34809.0,77.6107,77.8911,77.6019,77.8035,34809.0
2022-01-18 14:40:00,88.79,88.98,88.77,88.98,50889.0,77.821,77.9876,77.8035,77.9876,50889.0
2022-01-18 14:50:00,88.99,89.08,88.88,88.93,49820.0,77.9963,78.0752,77.8999,77.9437,49820.0
2022-01-18 15:00:00,88.93,89.0,88.7,88.78,66972.0,77.9437,78.0051,77.7421,77.8123,66972.0
2022-01-18 15:10:00,88.73,88.78,88.52,88.62,37369.0,77.7684,77.8123,77.5844,77.672,37369.0
2022-01-18 15:20:00,88.62,88.86,88.59,88.69,63626.0,77.672,77.8824,77.6457,77.7334,63626.0
2022-01-18 15:30:00,88.7,88.74,88.3,88.48,100259.0,77.7421,77.7772,77.3916,77.5493,100259.0
2022-01-18 15:40:00,88.49,88.57,88.29,88.52,99024.0,77.5581,77.6282,77.3828,77.5844,99024.0
2022-01-18 15:50:00,88.54,88.71,88.41,88.67,294509.0,77.6019,77.7509,77.488,77.7158,294509.0
2022-01-19 09:30:00,89.52,89.55,88.9,89.15,117485.0,78.4608,78.4871,77.9174,78.1366,117485.0
2022-01-19 09:40:00,89.16,89.16,88.08,88.2,102739.0,78.1453,78.1453,77.1987,77.3039,102739.0
2022-01-19 09:50:00,88.19,88.59,88.1,88.33,29386.0,77.2951,77.6457,77.2163,77.4179,29386.0
2022-01-19 10:00:00,88.4,88.47,88.1,88.26,45739.0,77.4792,77.5406,77.2163,77.3565,45739.0
2022-01-19 10:10:00,88.21,88.3,87.75,87.79,47222.0,77.3127,77.3916,76.9095,76.9446,47222.0
2022-01-19 10:20:00,87.79,87.84,86.86,86.97,93120.0,76.9446,76.9884,76.1295,76.2259,93120.0
2022-01-19 10:30:00,86.97,87.11,86.5,87.08,59531.0,76.2259,76.3486,75.8139,76.3223,59531.0
2022-01-19 10:40:00,87.07,87.33,86.88,87.24,34139.0,76.3135,76.5414,76.147,76.4625,34139.0
2022-01-19 10:50:00,87.21,87.56,87.21,87.49,42287.0,76.4362,76.743,76.4362,76.6816,42287.0
2022-01-19 11:00:00,87.49,87.6,87.33,87.48,47394.0,76.6816,76.778,76.5414,76.6729,47394.0
2022-01-19 11:10:00,87.45,87.75,87.4,87.52,43978.0,76.6466,76.9095,76.6027,76.7079,43978.0
2022-01-19 11:20:00,87.47,87.79,87.46,87.79,34692.0,76.6641,76.9446,76.6553,76.9446,34692.0
2022-01-19 11:30:00,87.79,87.85,87.58,87.78,31025.0,76.9446,76.9972,76.7605,76.9358,31025.0
2022-01-19 11:40:00,87.75,88.09,87.67,88.06,33210.0,76.9095,77.2075,76.8394,77.1812,33210.0
2022-01-19 11:50:00,88.05,88.13,87.81,87.89,27435.0,77.1724,77.2426,76.9621,77.0322,27435.0
2022-01-19 12:00:00,87.88,87.98,87.79,87.84,17238.0,77.0234,77.1111,76.9446,76.9884,17238.0
2022-01-19 12:10:00,87.81,87.99,87.76,87.78,21499.0,76.9621,77.1199,76.9183,76.9358,21499.0
2022-01-19 12:20:00,87.77,87.94,87.64,87.91,14501.0,76.927,77.076,76.8131,77.0497,14501.0
2022-01-19 12:30:00,87.93,87.94,87.63,87.65,23648.0,77.0673,77.076,76.8043,76.8219,23648.0
2022-01-19 12:40:00,87.64,87.85,87.43,87.85,18073.0,76.8131,76.9972,76.629,76.9972,18073.0
2022-01-19 12:50:00,87.88,88.06,87.78,87.96,28660.0,77.0234,77.1812,76.9358,77.0936,28660.0
2022-01-19 13:00:00,87.97,87.97,87.76,87.9,22035.0,77.1023,77.1023,76.9183,77.041,22035.0
2022-01-19 13:10:00,87.93,87.96,87.72,87.73,17801.0,77.0673,77.0936,76.8832,76.892,17801.0
2022-01-19 13:20:00,87.71,87.73,87.56,87.7,15547.0,76.8744,76.892,76.743,76.8657,15547.0
2022-01-19 13:30:00,87.68,88.03,87.64,87.93,29025.0,76.8482,77.1549,76.8131,77.0673,29025.0
2022-01-19 13:40:00,87.94,88.01,87.82,87.95,33579.0,77.076,77.1374,76.9709,77.0848,33579.0
2022-01-19 13:50:00,87.94,88.22,87.82,88.16,20656.0,77.076,77.3214,76.9709,77.2689,20656.0
2022-01-19 14:00:00,88.13,88.17,87.92,88.04,16894.0,77.2426,77.2776,77.0585,77.1637,16894.0
2022-01-19 14:10:00,88.05,88.06,87.91,87.96,13448.0,77.1724,77.1812,77.0497,77.0936,13448.0
2022-01-19 14:20:00,87.94,87.99,87.78,87.8,24406.0,77.076,77.1199,76.9358,76.9533,24406.0
2022-01-19 14:30:00,87.76,87.94,87.7,87.89,28208.0,76.9183,77.076,76.8657,77.0322,28208.0
2022-01-19 14:40:00,87.91,88.02,87.79,87.82,17931.0,77.0497,77.1461,76.9446,76.9709,17931.0
2022-01-19 14:50:00,87.83,88.06,87.74,88.02,46792.0,76.9796,77.1812,76.9007,77.1461,46792.0
2022-01-19 15:00:00,88.02,88.11,87.76,88.11,59558.0,77.1461,77.225,76.9183,77.225,59558.0
2022-01-19 15:10:00,88.11,88.23,88.02,88.09,39283.0,77.225,77.3302,77.1461,77.2075,39283.0
2022-01-19 15:20:00,88.1,88.21,88.04,88.07,19505.0,77.2163,77.3127,77.1637,77.19,19505.0
2022-01-19 15:30:00,88.09,88.09,87.75,87.76,53154.0,77.2075,77.2075,76.9095,76.9183,53154.0
2022-01-19 15:40:00,87.76,87.86,87.6,87.64,52071.0,76.9183,77.0059,76.778,76.8131,52071.0
2022-01-19 15:50:00,87.66,87.66,87.11,87.23,244006.0,76.8306,76.8306,76.3486,76.4537,244006.0
2022-01-20 09:30:00,86.45,87.41,86.28,86.96,94952.0,75.7701,76.6115,75.6211,76.2171,94952.0
2022-01-20 09:40:00,87.02,87.58,86.74,86.93,54075.0,76.2697,76.7605,76.0243,76.1908,54075.0
2022-01-20 09:50:00,86.93,87.44,86.91,87.31,29388.0,76.1908,76.6378,76.1733,76.5239,29388.0
2022-01-20 10:00:00,87.35,87.38,86.87,86.88,44765.0,76.5589,76.5852,76.1382,76.147,44765.0
2022-01-20 10:10:00,86.93,87.25,86.67,87.07,39791.0,76.1908,76.4713,75.9629,76.3135,39791.0
2022-01-20 10:20:00,87.1,87.19,86.82,87.05,77460.0,76.3398,76.4187,76.0944,76.296,77460.0
2022-01-20 10:30:00,87.06,87.65,87.06,87.65,48335.0,76.3047,76.8219,76.3047,76.8219,48335.0
2022-01-20 10:40:00,87.61,87.98,87.61,87.98,23102.0,76.7868,77.1111,76.7868,77.1111,23102.0
2022-01-20 10:50:00,87.96,88.14,87.86,88.08,35345.0,77.0936,77.2513,77.0059,77.1987,35345.0
2022-01-20 11:00:00,88.04,88.14,87.79,87.91,23363.0,77.1637,77.2513,76.9446,77.0497,23363.0
2022-01-20 11:10:00,87.88,87.96,87.72,87.95,25529.0,77.0234,77.0936,76.8832,77.0848,25529.0
2022-01-20 11:20:00,87.95,87.96,87.68,87.91,26344.0,77.0848,77.0936,76.8482,77.0497,26344.0
2022-01-20 11:30:00,87.92,88.25,87.76,88.23,33988.0,77.0585,77.3477,76.9183,77.3302,33988.0
2022-01-20 11:40:00,88.22,88.22,87.89,88.02,34003.0,77.3214,77.3214,77.0322,77.1461,34003.0
2022-01-20 11:50:00,88.03,88.13,87.89,88.05,21918.0,77.1549,77.2426,77.0322,77.1724,21918.0
2022-01-20 12:00:00,88.02,88.08,87.93,87.94,12962.0,77.1461,77.1987,77.0673,77.076,12962.0
2022-01-20 12:10:00,87.93,87.97,87.76,87.76,19938.0,77.0673,77.1023,76.9183,76.9183,19938.0
2022-01-20 12:20:00,87.78,88.01,87.74,87.89,24158.0,76.9358,77.1374,76.9007,77.0322,24158.0
2022-01-20 12:30:00,87.88,88.16,87.86,88.03,18751.0,77.0234,77.2689,77.0059,77.1549,18751.0
2022-01-20 12:40:00,88.14,88.28,88.09,88.2,16955.0,77.2513,77.374,77.2075,77.3039,16955.0
2022-01-20 12:50:00,88.23,88.28,88.08,88.2,23837.0,77.3302,77.374,77.1987,77.3039,23837.0
2022-01-20 13:00:00,88.19,88.23,88.0,88.08,27128.0,77.2951,77.3302,77.1286,77.1987,27128.0
2022-01-20 13:10:00,88.07,88.13,87.84,87.9,17577.0,77.19,77.2426,76.9884,77.041,17577.0
2022-01-20 13:20:00,87.91,88.02,87.88,87.93,20506.0,77.0497,77.1461,77.0234,77.0673,20506.0
2022-01-20 13:30:00,87.91,88.0,87.78,88.0,24611.0,77.0497,77.1286,76.9358,77.1286,24611.0
2022-01-20 13:40:00,88.04,88.13,87.86,87.94,39979.0,77.1637,77.2426,77.0059,77.076,39979.0
2022-01-20 13:50:00,87.96,88.08,87.84,87.93,25847.0,77.0936,77.1987,76.9884,77.0673,25847.0
2022-01-20 14:00:00,87.92,88.28,87.91,88.08,54892.0,77.0585,77.374,77.0497,77.1987,54892.0
2022-01-20 14:10:00,88.07,88.15,87.68,87.76,51336.0,77.19,77.2601,76.8482,76.9183,51336.0
2022-01-20 14:20:00,87.77,87.88,87.52,87.55,41539.0,76.927,77.0234,76.7079,76.7342,41539.0
2022-01-20 14:30:00,87.49,87.53,87.29,87.44,27581.0,76.6816,76.7167,76.5063,76.6378,27581.0
2022-01-20 14:40:00,87.43,87.44,87.24,87.33,54655.0,76.629,76.6378,76.4625,76.5414,54655.0
2022-01-20 14:50:00,87.31,87.37,87.13,87.27,29176.0,76.5239,76.5764,76.3661,76.4888,29176.0
2022-01-20 15:00:00,87.23,87.33,86.94,87.05,38120.0,76.4537,76.5414,76.1996,76.296,38120.0
2022-01-20 15:10:00,87.14,87.27,87.08,87.26,43190.0,76.3749,76.4888,76.3223,76.48,43190.0
2022-01-20 15:20:00,87.25,87.26,86.85,86.88,64527.0,76.4713,76.48,76.1207,76.147,64527.0
2022-01-20 15:30:00,86.89,86.89,86.33,86.36,131066.0,76.1557,76.1557,75.6649,75.6912,131066.0
2022-01-20 15:40:00,86.38,86.41,86.04,86.14,194255.0,75.7088,75.735,75.4108,75.4984,194255.0
2022-01-20 15:50:00,86.13,86.15,85.47,85.5,331691.0,75.4896,75.5072,74.9112,74.9375,331691.0
2022-01-21 09:30:00,85.15,85.15,83.9,84.12,216342.0,74.6307,74.6307,73.5351,73.7279,216342.0
2022-01-21 09:40:00,84.15,84.21,83.33,84.05,119878.0,73.7542,73.8068,73.0355,73.6666,119878.0
2022-01-21 09:50:00,84.07,84.2,83.46,83.51,81484.0,73.6841,73.7981,73.1495,73.1933,81484.0
2022-01-21 10:00:00,83.53,83.71,82.91,83.02,93649.0,73.2108,73.3686,72.6674,72.7638,93649.0
2022-01-21 10:10:00,82.98,82.98,82.56,82.66,87146.0,72.7288,72.7288,72.3607,72.4483,87146.0
2022-01-21 10:20:00,82.65,83.14,82.24,82.92,98201.0,72.4396,72.869,72.0802,72.6762,98201.0
2022-01-21 10:30:00,82.93,83.95,82.82,83.75,63634.0,72.685,73.579,72.5885,73.4037,63634.0
2022-01-21 10:40:00,83.65,84.07,83.51,84.05,77292.0,73.316,73.6841,73.1933,73.6666,77292.0
2022-01-21 10:50:00,84.06,84.14,83.6,83.73,86709.0,73.6754,73.7455,73.2722,73.3861,86709.0
2022-01-21 11:00:00,83.76,84.17,83.64,84.14,34004.0,73.4124,73.7718,73.3072,73.7455,34004.0
2022-01-21 11:10:00,84.1,84.11,83.55,83.85,28218.0,73.7104,73.7192,73.2284,73.4913,28218.0
2022-01-21 11:20:00,83.83,84.45,83.75,84.24,51943.0,73.4738,74.0172,73.4037,73.8331,51943.0
2022-01-21 11:30:00,84.22,84.54,84.03,84.11,48705.0,73.8156,74.0961,73.6491,73.7192,48705.0
2022-01-21 11:40:00,84.15,84.15,83.78,83.97,33939.0,73.7542,73.7542,73.43,73.5965,33939.0
2022-01-21 11:50:00,83.96,84.21,83.86,84.19,70410.0,73.5877,73.8068,73.5001,73.7893,70410.0
2022-01-21 12:00:00,84.15,84.15,83.62,83.86,60443.0,73.7542,73.7542,73.2897,73.5001,60443.0
2022-01-21 12:10:00,83.8,83.92,83.67,83.75,31229.0,73.4475,73.5527,73.3335,73.4037,31229.0
2022-01-21 12:20:00,83.76,84.15,83.65,84.11,63621.0,73.4124,73.7542,73.316,73.7192,63621.0
2022-01-21 12:30:00,84.08,84.23,83.82,84.09,44186.0,73.6929,73.8244,73.465,73.7017,44186.0
2022-01-21 12:40:00,84.05,84.21,83.74,83.77,40578.0,73.6666,73.8068,73.3949,73.4212,40578.0
2022-01-21 12:50:00,83.78,84.1,83.73,83.98,31388.0,73.43,73.7104,73.3861,73.6052,31388.0
2022-01-21 13:00:00,83.98,84.09,83.8,84.01,59870.0,73.6052,73.7017,73.4475,73.6315,59870.0
2022-01-21 13:10:00,84.04,84.29,83.83,83.89,32329.0,73.6578,73.8769,73.4738,73.5264,32329.0
2022-01-21 13:20:00,83.86,83.88,83.58,83.87,29298.0,73.5001,73.5176,73.2547,73.5088,29298.0
2022-01-21 13:30:00,83.85,84.24,83.83,84.08,42098.0,73.4913,73.8331,73.4738,73.6929,42098.0
2022-01-21 13:40:00,84.07,84.36,84.0,84.08,34094.0,73.6841,73.9383,73.6228,73.6929,34094.0
2022-01-21 13:50:00,84.17,84.26,83.96,84.07,25851.0,73.7718,73.8507,73.5877,73.6841,25851.0
2022-01-21 14:00:00,84.1,84.22,84.0,84.06,15301.0,73.7104,73.8156,73.6228,73.6754,15301.0
2022-01-21 14:10:00,84.08,84.2,84.03,84.09,23289.0,73.6929,73.7981,73.6491,73.7017,23289.0
2022-01-21 14:20:00,84.09,84.15,83.98,83.98,21806.0,73.7017,73.7542,73.6052,73.6052,21806.0
2022-01-21 14:30:00,83.98,84.03,83.83,83.92,22415.0,73.6052,73.6491,73.4738,73.5527,22415.0
2022-01-21 14:40:00,83.94,84.0,83.84,83.91,26323.0,73.5702,73.6228,73.4825,73.5439,26323.0
2022-01-21 14:50:00,83.91,83.91,83.52,83.53,30656.0,73.5439,73.5439,73.2021,73.2108,30656.0
2022-01-21 15:00:00,83.51,83.74,83.36,83.49,38663.0,73.1933,73.3949,73.0618,73.1758,38663.0
2022-01-21 15:10:00,83.45,83.56,83.28,83.37,28768.0,73.1407,73.2371,72.9917,73.0706,28768.0
2022-01-21 15:20:00,83.32,83.46,83.14,83.15,55332.0,73.0268,73.1495,72.869,72.8778,55332.0
2022-01-21 15:30:00,83.14,83.69,83.11,83.65,68731.0,72.869,73.3511,72.8427,73.316,68731.0
2022-01-21 15:40:00,83.66,83.95,83.64,83.69,120186.0,73.3248,73.579,73.3072,73.3511,120186.0
2022-01-21 15:50:00,83.7,83.7,83.4,83.44,255082.0,73.3598,73.3598,73.0969,73.132,255082.0
2022-01-24 09:30:00,81.22,82.6,80.82,82.56,157932.0,71.1862,72.3957,70.8356,72.3607,157932.0
2022-01-24 09:40:00,82.57,82.69,81.29,81.36,107978.0,72.3694,72.4746,71.2476,71.3089,107978.0
2022-01-24 09:50:00,81.35,81.47,80.78,80.91,104475.0,71.3002,71.4053,70.8006,70.9145,104475.0
2022-01-24 10:00:00,80.85,81.22,79.67,79.77,108733.0,70.8619,71.1862,69.8277,69.9153,108733.0
2022-01-24 10:10:00,79.7,80.34,79.67,79.91,116558.0,69.854,70.4149,69.8277,70.038,116558.0
2022-01-24 10:20:00,79.9,81.21,79.9,80.78,84712.0,70.0293,71.1774,70.0293,70.8006,84712.0
2022-01-24 10:30:00,80.85,81.64,80.68,81.58,65599.0,70.8619,71.5543,70.7129,71.5017,65599.0
2022-01-24 10:40:00,81.57,81.81,81.13,81.22,51555.0,71.493,71.7033,71.1073,71.1862,51555.0
2022-01-24 10:50:00,81.21,81.74,81.13,81.16,52324.0,71.1774,71.642,71.1073,71.1336,52324.0
2022-01-24 11:00:00,81.13,81.54,80.89,81.0,42765.0,71.1073,71.4667,70.897,70.9934,42765.0
2022-01-24 11:10:00,81.04,81.11,80.54,80.76,43291.0,71.0284,71.0898,70.5902,70.783,43291.0
2022-01-24 11:20:00,80.71,81.2,80.55,81.2,54233.0,70.7392,71.1687,70.599,71.1687,54233.0
2022-01-24 11:30:00,81.27,81.34,80.43,80.52,58223.0,71.23,71.2914,70.4938,70.5727,58223.0
2022-01-24 11:40:00,80.48,80.51,79.78,79.83,82811.0,70.5376,70.5639,69.9241,69.9679,82811.0
2022-01-24 11:50:00,79.81,80.68,79.8,80.58,45159.0,69.9504,70.7129,69.9416,70.6253,45159.0
2022-01-24 12:00:00,80.53,80.55,79.99,80.09,52245.0,70.5815,70.599,70.1082,70.1958,52245.0
2022-01-24 12:10:00,80.11,80.23,79.6,79.9,48435.0,70.2133,70.3185,69.7663,70.0293,48435.0
2022-01-24 12:20:00,79.9,80.15,79.61,79.99,66646.0,70.0293,70.2484,69.7751,70.1082,66646.0
2022-01-24 12:30:00,79.99,80.11,79.53,79.73,31959.0,70.1082,70.2133,69.705,69.8803,31959.0
2022-01-24 12:40:00,79.66,80.04,79.57,79.97,39931.0,69.8189,70.152,69.74,70.0906,39931.0
2022-01-24 12:50:00,79.94,80.46,79.84,80.31,42467.0,70.0643,70.5201,69.9767,70.3886,42467.0
2022-01-24 13:00:00,80.28,80.62,80.07,80.44,45637.0,70.3623,70.6603,70.1783,70.5026,45637.0
2022-01-24 13:10:00,80.44,80.72,80.4,80.69,38470.0,70.5026,70.748,70.4675,70.7217,38470.0
2022-01-24 13:20:00,80.68,80.71,80.05,80.14,40969.0,70.7129,70.7392,70.1608,70.2396,40969.0
2022-01-24 13:30:00,80.13,80.7,80.06,80.58,32806.0,70.2309,70.7305,70.1695,70.6253,32806.0
2022-01-24 13:40:00,80.58,80.6,80.23,80.56,34842.0,70.6253,70.6428,70.3185,70.6077,34842.0
2022-01-24 13:50:00,80.59,80.84,80.48,80.83,33845.0,70.634,70.8532,70.5376,70.8444,33845.0
2022-01-24 14:00:00,80.81,81.23,80.8,81.14,43631.0,70.8269,71.195,70.8181,71.1161,43631.0
2022-01-24 14:10:00,81.19,81.31,80.64,80.71,37288.0,71.1599,71.2651,70.6779,70.7392,37288.0
2022-01-24 14:20:00,80.72,80.91,80.55,80.78,39983.0,70.748,70.9145,70.599,70.8006,39983.0
2022-01-24 14:30:00,80.81,81.05,80.48,80.57,32680.0,70.8269,71.0372,70.5376,70.6165,32680.0
2022-01-24 14:40:00,80.55,80.68,80.26,80.63,43837.0,70.599,70.7129,70.3448,70.6691,43837.0
2022-01-24 14:50:00,80.6,80.92,80.51,80.92,29122.0,70.6428,70.9233,70.5639,70.9233,29122.0
2022-01-24 15:00:00,80.95,81.3,80.95,81.22,40890.0,70.9496,71.2563,70.9496,71.1862,40890.0
2022-01-24 15:10:00,81.21,81.89,81.21,81.59,60122.0,71.1774,71.7734,71.1774,71.5105,60122.0
2022-01-24 15:20:00,81.65,81.99,81.61,81.91,53797.0,71.5631,71.8611,71.528,71.791,53797.0
2022-01-24 15:30:00,81.88,82.48,81.76,82.46,66386.0,71.7647,72.2906,71.6595,72.273,66386.0
2022-01-24 15:40:00,82.44,82.64,82.23,82.64,126135.0,72.2555,72.4308,72.0714,72.4308,126135.0
2022-01-24 15:50:00,82.67,83.11,82.57,82.84,280044.0,72.4571,72.8427,72.3694,72.6061,280044.0
2022-01-25 09:30:00,82.25,82.85,82.02,82.52,107007.0,72.089,72.6148,71.8874,72.3256,107007.0
2022-01-25 09:40:00,82.62,82.81,81.79,81.86,74523.0,72.4133,72.5798,71.6858,71.7471,74523.0
2022-01-25 09:50:00,81.85,82.2,81.55,81.62,67975.0,71.7384,72.0451,71.4754,71.5368,67975.0
2022-01-25 10:00:00,81.77,81.79,81.27,81.56,68634.0,71.6683,71.6858,71.23,71.4842,68634.0
2022-01-25 10:10:00,81.52,82.39,81.24,82.17,54052.0,71.4491,72.2117,71.2037,72.0188,54052.0
2022-01-25 10:20:00,82.13,82.81,81.94,82.81,61836.0,71.9838,72.5798,71.8173,72.5798,61836.0
2022-01-25 10:30:00,82.8,83.26,82.59,83.25,117647.0,72.571,72.9742,72.387,72.9654,117647.0
2022-01-25 10:40:00,83.23,83.94,83.23,83.84,57877.0,72.9479,73.5702,72.9479,73.4825,57877.0
2022-01-25 10:50:00,83.85,83.98,83.56,83.6,37183.0,73.4913,73.6052,73.2371,73.2722,37183.0
2022-01-25 11:00:00,83.57,84.0,83.48,83.75,45340.0,73.2459,73.6228,73.167,73.4037,45340.0
2022-01-25 11:10:00,83.78,84.27,83.62,84.27,49418.0,73.43,73.8594,73.2897,73.8594,49418.0
2022-01-25 11:20:00,84.29,84.58,84.13,84.3,24788.0,73.8769,74.1311,73.7367,73.8857,24788.0
2022-01-25 11:30:00,84.22,84.34,83.82,83.98,27563.0,73.8156,73.9208,73.465,73.6052,27563.0
2022-01-25 11:40:00,83.92,84.52,83.83,84.51,19634.0,73.5527,74.0785,73.4738,74.0698,19634.0
2022-01-25 11:50:00,84.48,84.82,84.32,84.38,32199.0,74.0435,74.3415,73.9032,73.9558,32199.0
2022-01-25 12:00:00,84.43,84.68,84.25,84.49,22214.0,73.9997,74.2188,73.8419,74.0522,22214.0
2022-01-25 12:10:00,84.43,84.61,84.12,84.47,46963.0,73.9997,74.1574,73.7279,74.0347,46963.0
2022-01-25 12:20:00,84.54,84.97,84.51,84.79,20546.0,74.0961,74.4729,74.0698,74.3152,20546.0
2022-01-25 12:30:00,84.73,84.88,84.49,84.79,29714.0,74.2626,74.3941,74.0522,74.3152,29714.0
2022-01-25 12:40:00,84.79,84.82,84.54,84.63,26832.0,74.3152,74.3415,74.0961,74.1749,26832.0
2022-01-25 12:50:00,84.62,84.77,84.42,84.77,22198.0,74.1662,74.2976,73.9909,74.2976,22198.0
2022-01-25 13:00:00,84.79,84.79,84.3,84.53,33938.0,74.3152,74.3152,73.8857,74.0873,33938.0
2022-01-25 13:10:00,84.54,84.9,84.46,84.87,21280.0,74.0961,74.4116,74.0259,74.3853,21280.0
2022-01-25 13:20:00,84.8,85.14,84.67,85.13,35097.0,74.3239,74.6219,74.21,74.6132,35097.0
2022-01-25 13:30:00,85.14,85.56,85.07,85.56,79921.0,74.6219,74.9901,74.5606,74.9901,79921.0
2022-01-25 13:40:00,85.57,85.78,85.43,85.76,63127.0,74.9988,75.1829,74.8761,75.1653,63127.0
2022-01-25 13:50:00,85.75,85.79,85.51,85.62,34603.0,75.1566,75.1916,74.9462,75.0426,34603.0
2022-01-25 14:00:00,85.6,85.66,85.34,85.37,33937.0,75.0251,75.0777,74.7972,74.8235,33937.0
2022-01-25 14:10:00,85.38,85.77,85.35,85.6,27082.0,74.8323,75.1741,74.806,75.0251,27082.0
2022-01-25 14:20:00,85.59,85.78,85.57,85.76,26447.0,75.0163,75.1829,74.9988,75.1653,26447.0
2022-01-25 14:30:00,85.74,85.83,85.5,85.78,30040.0,75.1478,75.2267,74.9375,75.1829,30040.0
2022-01-25 14:40:00,85.77,85.98,85.77,85.87,24743.0,75.1741,75.3582,75.1741,75.2618,24743.0
2022-01-25 14:50:00,85.87,86.07,85.8,85.97,37908.0,75.2618,75.437,75.2004,75.3494,37908.0
2022-01-25 15:00:00,85.98,85.98,85.62,85.78,26396.0,75.3582,75.3582,75.0426,75.1829,26396.0
2022-01-25 15:10:00,85.75,86.25,85.74,86.22,32683.0,75.1566,75.5948,75.1478,75.5685,32683.0
2022-01-25 15:20:00,86.21,86.22,85.52,85.55,43692.0,75.5598,75.5685,74.955,74.9813,43692.0
2022-01-25 15:30:00,85.56,85.93,85.48,85.89,47917.0,74.9901,75.3143,74.9199,75.2793,47917.0
2022-01-25 15:40:00,85.9,86.12,85.8,85.81,76442.0,75.2881,75.4809,75.2004,75.2092,76442.0
2022-01-25 15:50:00,85.87,85.99,85.74,85.96,227924.0,75.2618,75.3669,75.1478,75.3406,227924.0
2022-01-26 09:30:00,86.92,87.0,86.02,86.67,86615.0,76.182,76.2522,75.3932,75.9629,86615.0
2022-01-26 09:40:00,86.73,87.89,86.73,87.84,80028.0,76.0155,77.0322,76.0155,76.9884,80028.0
2022-01-26 09:50:00,87.77,87.96,87.57,87.74,72291.0,76.927,77.0936,76.7517,76.9007,72291.0
2022-01-26 10:00:00,87.72,87.74,86.93,87.02,57371.0,76.8832,76.9007,76.1908,76.2697,57371.0
2022-01-26 10:10:00,87.04,87.27,86.87,87.19,63759.0,76.2872,76.4888,76.1382,76.4187,63759.0
2022-01-26 10:20:00,87.21,87.43,86.38,86.55,31079.0,76.4362,76.629,75.7088,75.8578,31079.0
2022-01-26 10:30:00,86.54,86.69,86.12,86.25,60165.0,75.849,75.9805,75.4809,75.5948,60165.0
2022-01-26 10:40:00,86.3,86.51,86.06,86.35,40997.0,75.6386,75.8227,75.4283,75.6825,40997.0
2022-01-26 10:50:00,86.31,86.79,86.24,86.58,55091.0,75.6474,76.0681,75.586,75.884,55091.0
2022-01-26 11:00:00,86.58,87.11,86.41,86.96,53467.0,75.884,76.3486,75.735,76.2171,53467.0
2022-01-26 11:10:00,86.98,87.3,86.88,87.05,47046.0,76.2346,76.5151,76.147,76.296,47046.0
2022-01-26 11:20:00,87.05,87.26,86.92,87.14,43514.0,76.296,76.48,76.182,76.3749,43514.0
2022-01-26 11:30:00,87.13,87.15,86.78,86.88,57587.0,76.3661,76.3836,76.0593,76.147,57587.0
2022-01-26 11:40:00,86.88,86.97,86.54,86.55,44294.0,76.147,76.2259,75.849,75.8578,44294.0
2022-01-26 11:50:00,86.55,86.78,86.38,86.75,33776.0,75.8578,76.0593,75.7088,76.033,33776.0
2022-01-26 12:00:00,86.76,86.78,86.44,86.67,39852.0,76.0418,76.0593,75.7613,75.9629,39852.0
2022-01-26 12:10:00,86.7,86.75,86.27,86.29,33265.0,75.9892,76.033,75.6123,75.6299,33265.0
2022-01-26 12:20:00,86.33,86.56,86.23,86.51,28393.0,75.6649,75.8665,75.5773,75.8227,28393.0
2022-01-26 12:30:00,86.51,86.65,86.43,86.44,38067.0,75.8227,75.9454,75.7526,75.7613,38067.0
2022-01-26 12:40:00,86.48,86.7,86.48,86.65,17087.0,75.7964,75.9892,75.7964,75.9454,17087.0
2022-01-26 12:50:00,86.58,86.91,86.54,86.91,21729.0,75.884,76.1733,75.849,76.1733,21729.0
2022-01-26 13:00:00,86.89,86.95,86.46,86.67,53545.0,76.1557,76.2083,75.7789,75.9629,53545.0
2022-01-26 13:10:00,86.67,86.69,86.46,86.52,39525.0,75.9629,75.9805,75.7789,75.8315,39525.0
2022-01-26 13:20:00,86.47,86.67,86.29,86.67,26885.0,75.7876,75.9629,75.6299,75.9629,26885.0
2022-01-26 13:30:00,86.64,86.71,86.57,86.62,19832.0,75.9366,75.998,75.8753,75.9191,19832.0
2022-01-26 13:40:00,86.61,86.77,86.56,86.74,19582.0,75.9103,76.0506,75.8665,76.0243,19582.0
2022-01-26 13:50:00,86.71,86.86,86.57,86.58,37254.0,75.998,76.1295,75.8753,75.884,37254.0
2022-01-26 14:00:00,86.65,87.3,86.57,86.83,87042.0,75.9454,76.5151,75.8753,76.1032,87042.0
2022-01-26 14:10:00,86.9,86.95,86.34,86.67,82326.0,76.1645,76.2083,75.6737,75.9629,82326.0
2022-01-26 14:20:00,86.74,87.27,86.64,87.25,46617.0,76.0243,76.4888,75.9366,76.4713,46617.0
2022-01-26 14:30:00,87.22,87.26,86.48,86.96,82222.0,76.445,76.48,75.7964,76.2171,82222.0
2022-01-26 14:40:00,87.02,87.09,85.96,86.09,89309.0,76.2697,76.331,75.3406,75.4546,89309.0
2022-01-26 14:50:00,86.1,86.47,85.9,86.1,60820.0,75.4633,75.7876,75.2881,75.4633,60820.0
2022-01-26 15:00:00,86.06,86.07,84.96,84.97,53408.0,75.4283,75.437,74.4642,74.4729,53408.0
2022-01-26 15:10:00,85.02,85.59,84.79,84.82,62032.0,74.5168,75.0163,74.3152,74.3415,62032.0
2022-01-26 15:20:00,84.84,85.21,84.41,85.18,70171.0,74.359,74.6833,73.9821,74.657,70171.0
2022-01-26 15:30:00,85.15,85.42,84.89,85.1,76941.0,74.6307,74.8673,74.4028,74.5869,76941.0
2022-01-26 15:40:00,85.06,85.4,84.89,85.14,163994.0,74.5518,74.8498,74.4028,74.6219,163994.0
2022-01-26 15:50:00,85.18,85.41,84.93,85.0,215434.0,74.657,74.8586,74.4379,74.4992,215434.0
2022-01-27 09:30:00,86.79,87.44,86.55,87.0,120259.0,76.0681,76.6378,75.8578,76.2522,120259.0
2022-01-27 09:40:00,87.09,87.85,87.05,87.61,86261.0,76.331,76.9972,76.296,76.7868,86261.0
2022-01-27 09:50:00,87.68,87.72,86.95,87.32,68709.0,76.8482,76.8832,76.2083,76.5326,68709.0
2022-01-27 10:00:00,87.32,87.41,86.79,87.09,58316.0,76.5326,76.6115,76.0681,76.331,58316.0
2022-01-27 10:10:00,87.14,87.2,86.44,86.58,81952.0,76.3749,76.4275,75.7613,75.884,81952.0
2022-01-27 10:20:00,86.61,86.74,85.54,85.64,89792.0,75.9103,76.0243,74.9725,75.0602,89792.0
2022-01-27 10:30:00,85.68,85.82,85.27,85.45,66411.0,75.0952,75.2179,74.7359,74.8936,66411.0
2022-01-27 10:40:00,85.52,86.15,85.49,85.89,50092.0,74.955,75.5072,74.9287,75.2793,50092.0
2022-01-27 10:50:00,85.93,86.07,85.71,85.99,42061.0,75.3143,75.437,75.1215,75.3669,42061.0
2022-01-27 11:00:00,86.0,86.37,85.76,85.76,25546.0,75.3757,75.7,75.1653,75.1653,25546.0
2022-01-27 11:10:00,85.77,86.28,85.33,85.62,53137.0,75.1741,75.6211,74.7885,75.0426,53137.0
2022-01-27 11:20:00,85.58,85.69,85.4,85.43,29997.0,75.0076,75.104,74.8498,74.8761,29997.0
2022-01-27 11:30:00,85.42,85.88,85.38,85.58,34405.0,74.8673,75.2705,74.8323,75.0076,34405.0
2022-01-27 11:40:00,85.63,85.78,85.34,85.6,31431.0,75.0514,75.1829,74.7972,75.0251,31431.0
2022-01-27 11:50:00,85.58,85.96,85.46,85.8,62713.0,75.0076,75.3406,74.9024,75.2004,62713.0
2022-01-27 12:00:00,85.8,85.8,85.42,85.42,23132.0,75.2004,75.2004,74.8673,74.8673,23132.0
2022-01-27 12:10:00,85.42,85.55,85.24,85.42,26315.0,74.8673,74.9813,74.7096,74.8673,26315.0
2022-01-27 12:20:00,85.42,85.42,85.16,85.28,30947.0,74.8673,74.8673,74.6395,74.7446,30947.0
2022-01-27 12:30:00,85.26,85.31,84.9,84.91,61841.0,74.7271,74.7709,74.4116,74.4204,61841.0
2022-01-27 12:40:00,84.95,85.09,84.54,84.62,28570.0,74.4554,74.5781,74.0961,74.1662,28570.0
2022-01-27 12:50:00,84.62,84.86,84.57,84.64,27394.0,74.1662,74.3765,74.1224,74.1837,27394.0
2022-01-27 13:00:00,84.63,84.68,84.0,84.25,61806.0,74.1749,74.2188,73.6228,73.8419,61806.0
2022-01-27 13:10:00,84.3,84.79,84.21,84.71,43147.0,73.8857,74.3152,73.8068,74.2451,43147.0
2022-01-27 13:20:00,84.73,84.73,84.03,84.07,59123.0,74.2626,74.2626,73.6491,73.6841,59123.0
2022-01-27 13:30:00,84.05,84.38,84.0,84.04,46438.0,73.6666,73.9558,73.6228,73.6578,46438.0
2022-01-27 13:40:00,84.07,84.42,84.02,84.29,43469.0,73.6841,73.9909,73.6403,73.8769,43469.0
2022-01-27 13:50:00,84.26,84.65,84.18,84.58,44926.0,73.8507,74.1925,73.7805,74.1311,44926.0
2022-01-27 14:00:00,84.56,85.06,84.56,84.99,54733.0,74.1136,74.5518,74.1136,74.4905,54733.0
2022-01-27 14:10:00,84.97,85.14,84.77,85.1,44814.0,74.4729,74.6219,74.2976,74.5869,44814.0
2022-01-27 14:20:00,85.09,85.15,84.63,84.68,39585.0,74.5781,74.6307,74.1749,74.2188,39585.0
2022-01-27 14:30:00,84.67,84.86,84.42,84.83,48717.0,74.21,74.3765,73.9909,74.3502,48717.0
2022-01-27 14:40:00,84.83,85.19,84.82,84.97,47004.0,74.3502,74.6658,74.3415,74.4729,47004.0
2022-01-27 14:50:00,84.97,84.97,84.53,84.68,35859.0,74.4729,74.4729,74.0873,74.2188,35859.0
2022-01-27 15:00:00,84.69,85.12,84.66,84.78,65613.0,74.2275,74.6044,74.2012,74.3064,65613.0
2022-01-27 15:10:00,84.83,84.88,84.36,84.76,48987.0,74.3502,74.3941,73.9383,74.2889,48987.0
2022-01-27 15:20:00,84.77,85.15,84.52,85.06,56575.0,74.2976,74.6307,74.0785,74.5518,56575.0
2022-01-27 15:30:00,85.05,85.19,84.88,84.92,91045.0,74.5431,74.6658,74.3941,74.4291,91045.0
2022-01-27 15:40:00,84.93,85.61,84.86,85.37,127511.0,74.4379,75.0339,74.3765,74.8235,127511.0
2022-01-27 15:50:00,85.45,85.85,85.27,85.8,322798.0,74.8936,75.2442,74.7359,75.2004,322798.0
2022-01-28 09:30:00,86.16,87.25,85.68,86.91,268342.0,75.5159,76.4713,75.0952,76.1733,268342.0
2022-01-28 09:40:00,86.92,88.69,86.79,88.36,304308.0,76.182,77.7334,76.0681,77.4441,304308.0
2022-01-28 09:50:00,88.31,89.2,87.28,87.37,214510.0,77.4003,78.1804,76.4976,76.5764,214510.0
2022-01-28 10:00:00,87.32,87.81,86.61,87.73,130891.0,76.5326,76.9621,75.9103,76.892,130891.0
2022-01-28 10:10:00,87.7,88.16,87.25,87.5,97883.0,76.8657,77.2689,76.4713,76.6904,97883.0
2022-01-28 10:20:00,87.47,87.74,86.7,86.92,94066.0,76.6641,76.9007,75.9892,76.182,94066.0
2022-01-28 10:30:00,86.93,86.93,86.16,86.2,77023.0,76.1908,76.1908,75.5159,75.551,77023.0
2022-01-28 10:40:00,86.18,86.25,85.51,85.91,79654.0,75.5335,75.5948,74.9462,75.2968,79654.0
2022-01-28 10:50:00,86.01,86.15,85.44,85.71,106828.0,75.3845,75.5072,74.8849,75.1215,106828.0
2022-01-28 11:00:00,85.71,85.94,85.41,85.67,73745.0,75.1215,75.3231,74.8586,75.0865,73745.0
2022-01-28 11:10:00,85.67,86.4,85.65,86.34,69322.0,75.0865,75.7263,75.0689,75.6737,69322.0
2022-01-28 11:20:00,86.31,86.59,86.1,86.3,65786.0,75.6474,75.8928,75.4633,75.6386,65786.0
2022-01-28 11:30:00,86.37,86.44,85.67,86.07,55707.0,75.7,75.7613,75.0865,75.437,55707.0
2022-01-28 11:40:00,86.03,86.1,85.47,85.94,55672.0,75.402,75.4633,74.9112,75.3231,55672.0
2022-01-28 11:50:00,85.91,86.29,85.61,86.14,76488.0,75.2968,75.6299,75.0339,75.4984,76488.0
2022-01-28 12:00:00,86.14,86.55,86.07,86.45,40321.0,75.4984,75.8578,75.437,75.7701,40321.0
2022-01-28 12:10:00,86.51,86.66,85.75,85.96,106553.0,75.8227,75.9542,75.1566,75.3406,106553.0
2022-01-28 12:20:00,85.95,85.98,84.22,84.22,180525.0,75.3319,75.3582,73.8156,73.8156,180525.0
2022-01-28 12:30:00,84.25,84.45,83.8,83.83,238054.0,73.8419,74.0172,73.4475,73.4738,238054.0
2022-01-28 12:40:00,83.8,84.28,83.42,84.08,105280.0,73.4475,73.8682,73.1144,73.6929,105280.0
2022-01-28 12:50:00,84.06,84.07,83.36,83.62,89453.0,73.6754,73.6841,73.0618,73.2897,89453.0
2022-01-28 13:00:00,83.58,83.98,83.44,83.84,82448.0,73.2547,73.6052,73.132,73.4825,82448.0
2022-01-28 13:10:00,83.79,84.14,83.64,84.05,66171.0,73.4387,73.7455,73.3072,73.6666,66171.0
2022-01-28 13:20:00,84.02,84.14,83.64,83.97,65481.0,73.6403,73.7455,73.3072,73.5965,65481.0
2022-01-28 13:30:00,84.02,84.19,83.54,83.57,116399.0,73.6403,73.7893,73.2196,73.2459,116399.0
2022-01-28 13:40:00,83.56,83.66,83.15,83.34,98282.0,73.2371,73.3248,72.8778,73.0443,98282.0
2022-01-28 13:50:00,83.33,84.0,83.28,83.73,91370.0,73.0355,73.6228,72.9917,73.3861,91370.0
2022-01-28 14:00:00,83.7,83.89,83.47,83.55,52182.0,73.3598,73.5264,73.1582,73.2284,52182.0
2022-01-28 14:10:00,83.52,83.55,82.72,82.76,75566.0,73.2021,73.2284,72.5009,72.536,75566.0
2022-01-28 14:20:00,82.77,82.88,82.47,82.74,103774.0,72.5447,72.6411,72.2818,72.5184,103774.0
2022-01-28 14:30:00,82.69,82.78,82.37,82.49,91509.0,72.4746,72.5535,72.1941,72.2993,91509.0
2022-01-28 14:40:00,82.5,82.95,82.46,82.56,105023.0,72.3081,72.7025,72.273,72.3607,105023.0
2022-01-28 14:50:00,82.56,82.7,82.2,82.65,88399.0,72.3607,72.4834,72.0451,72.4396,88399.0
2022-01-28 15:00:00,82.65,82.92,82.42,82.45,75384.0,72.4396,72.6762,72.238,72.2643,75384.0
2022-01-28 15:10:00,82.47,82.51,81.98,82.16,115559.0,72.2818,72.3168,71.8523,72.0101,115559.0
2022-01-28 15:20:00,82.16,82.7,82.11,82.6,157939.0,72.0101,72.4834,71.9663,72.3957,157939.0
2022-01-28 15:30:00,82.6,83.17,82.48,83.1,109396.0,72.3957,72.8953,72.2906,72.834,109396.0
2022-01-28 15:40:00,83.09,83.86,83.09,83.84,193549.0,72.8252,73.5001,72.8252,73.4825,193549.0
2022-01-28 15:50:00,83.91,84.27,83.84,84.25,474379.0,73.5439,73.8594,73.4825,73.8419,474379.0
2022-01-31 09:30:00,84.42,84.46,83.53,84.11,102554.0,73.9909,74.0259,73.2108,73.7192,102554.0
2022-01-31 09:40:00,84.07,84.18,83.55,83.93,54410.0,73.6841,73.7805,73.2284,73.5614,54410.0
2022-01-31 09:50:00,83.93,84.14,83.2,83.35,71980.0,73.5614,73.7455,72.9216,73.0531,71980.0
2022-01-31 10:00:00,83.36,84.2,83.32,84.17,112670.0,73.0618,73.7981,73.0268,73.7718,112670.0
2022-01-31 10:10:00,84.16,84.8,84.13,84.62,62228.0,73.763,74.3239,73.7367,74.1662,62228.0
2022-01-31 10:20:00,84.65,85.23,84.62,85.02,69858.0,74.1925,74.7008,74.1662,74.5168,69858.0
2022-01-31 10:30:00,85.02,85.28,84.93,84.97,51174.0,74.5168,74.7446,74.4379,74.4729,51174.0
2022-01-31 10:40:00,84.94,85.06,84.31,84.51,78807.0,74.4466,74.5518,73.8945,74.0698,78807.0
2022-01-31 10:50:00,84.53,85.14,84.5,85.06,58018.0,74.0873,74.6219,74.061,74.5518,58018.0
2022-01-31 11:00:00,85.06,85.06,84.72,84.94,49965.0,74.5518,74.5518,74.2538,74.4466,49965.0
2022-01-31 11:10:00,84.98,85.0,84.35,84.39,46475.0,74.4817,74.4992,73.9295,73.9646,46475.0
2022-01-31 11:20:00,84.42,84.43,84.02,84.07,72736.0,73.9909,73.9997,73.6403,73.6841,72736.0
2022-01-31 11:30:00,84.11,84.37,83.82,83.94,40121.0,73.7192,73.9471,73.465,73.5702,40121.0
2022-01-31 11:40:00,83.95,84.17,83.77,84.13,34664.0,73.579,73.7718,73.4212,73.7367,34664.0
2022-01-31 11:50:00,84.11,84.54,84.07,84.52,75531.0,73.7192,74.0961,73.6841,74.0785,75531.0
2022-01-31 12:00:00,84.53,84.65,84.27,84.28,34639.0,74.0873,74.1925,73.8594,73.8682,34639.0
2022-01-31 12:10:00,84.29,84.44,84.14,84.14,30340.0,73.8769,74.0084,73.7455,73.7455,30340.0
2022-01-31 12:20:00,84.14,84.61,84.03,84.49,31302.0,73.7455,74.1574,73.6491,74.0522,31302.0
2022-01-31 12:30:00,84.49,84.69,84.36,84.69,37798.0,74.0522,74.2275,73.9383,74.2275,37798.0
2022-01-31 12:40:00,84.67,85.19,84.65,85.19,41989.0,74.21,74.6658,74.1925,74.6658,41989.0
2022-01-31 12:50:00,85.17,85.7,85.16,85.68,43332.0,74.6482,75.1128,74.6395,75.0952,43332.0
2022-01-31 13:00:00,85.69,85.69,85.51,85.67,24936.0,75.104,75.104,74.9462,75.0865,24936.0
2022-01-31 13:10:00,85.67,85.79,85.44,85.53,27923.0,75.0865,75.1916,74.8849,74.9638,27923.0
2022-01-31 13:20:00,85.52,85.57,85.09,85.16,24017.0,74.955,74.9988,74.5781,74.6395,24017.0
2022-01-31 13:30:00,85.16,85.34,85.04,85.31,19856.0,74.6395,74.7972,74.5343,74.7709,19856.0
2022-01-31 13:40:00,85.3,85.33,84.98,85.03,42999.0,74.7622,74.7885,74.4817,74.5255,42999.0
2022-01-31 13:50:00,85.0,85.12,84.95,85.07,20951.0,74.4992,74.6044,74.4554,74.5606,20951.0
2022-01-31 14:00:00,85.08,85.3,85.03,85.14,31743.0,74.5694,74.7622,74.5255,74.6219,31743.0
2022-01-31 14:10:00,85.17,85.24,84.88,84.88,26705.0,74.6482,74.7096,74.3941,74.3941,26705.0
2022-01-31 14:20:00,84.82,84.92,84.65,84.81,59435.0,74.3415,74.4291,74.1925,74.3327,59435.0
2022-01-31 14:30:00,84.82,84.87,84.72,84.75,33334.0,74.3415,74.3853,74.2538,74.2801,33334.0
2022-01-31 14:40:00,84.77,84.82,84.67,84.73,46055.0,74.2976,74.3415,74.21,74.2626,46055.0
2022-01-31 14:50:00,84.7,84.82,84.37,84.81,75542.0,74.2363,74.3415,73.9471,74.3327,75542.0
2022-01-31 15:00:00,84.8,84.99,84.64,84.86,46933.0,74.3239,74.4905,74.1837,74.3765,46933.0
2022-01-31 15:10:00,84.89,84.9,84.15,84.2,31038.0,74.4028,74.4116,73.7542,73.7981,31038.0
2022-01-31 15:20:00,84.22,84.55,84.22,84.34,64275.0,73.8156,74.1048,73.8156,73.9208,64275.0
2022-01-31 15:30:00,84.31,84.36,84.17,84.25,64896.0,73.8945,73.9383,73.7718,73.8419,64896.0
2022-01-31 15:40:00,84.24,84.52,84.12,84.47,118324.0,73.8331,74.0785,73.7279,74.0347,118324.0
2022-01-31 15:50:00,84.47,84.83,84.47,84.79,286786.0,74.0347,74.3502,74.0347,74.3152,286786.0
2022-02-01 09:30:00,84.08,84.78,83.45,84.59,138651.0,73.6929,74.3064,73.1407,74.1399,138651.0
2022-02-01 09:40:00,84.59,85.23,84.55,84.9,63520.0,74.1399,74.7008,74.1048,74.4116,63520.0
2022-02-01 09:50:00,84.92,86.28,84.87,86.2,82075.0,74.4291,75.6211,74.3853,75.551,82075.0
2022-02-01 10:00:00,86.16,86.38,85.55,86.24,55156.0,75.5159,75.7088,74.9813,75.586,55156.0
2022-02-01 10:10:00,86.26,87.03,86.03,86.88,46000.0,75.6036,76.2785,75.402,76.147,46000.0
2022-02-01 10:20:00,86.9,87.32,86.82,87.09,35673.0,76.1645,76.5326,76.0944,76.331,35673.0
2022-02-01 10:30:00,87.11,87.62,87.06,87.49,59937.0,76.3486,76.7956,76.3047,76.6816,59937.0
2022-02-01 10:40:00,87.51,87.58,87.07,87.08,38252.0,76.6992,76.7605,76.3135,76.3223,38252.0
2022-02-01 10:50:00,87.08,87.63,87.05,87.48,38996.0,76.3223,76.8043,76.296,76.6729,38996.0
2022-02-01 11:00:00,87.48,87.63,87.22,87.62,43352.0,76.6729,76.8043,76.445,76.7956,43352.0
2022-02-01 11:10:00,87.62,87.64,87.44,87.5,37240.0,76.7956,76.8131,76.6378,76.6904,37240.0
2022-02-01 11:20:00,87.51,87.53,86.77,86.79,36182.0,76.6992,76.7167,76.0506,76.0681,36182.0
2022-02-01 11:30:00,86.77,87.05,86.53,86.97,27599.0,76.0506,76.296,75.8402,76.2259,27599.0
2022-02-01 11:40:00,86.94,87.02,86.57,86.77,37323.0,76.1996,76.2697,75.8753,76.0506,37323.0
2022-02-01 11:50:00,86.7,86.96,86.63,86.9,27200.0,75.9892,76.2171,75.9279,76.1645,27200.0
2022-02-01 12:00:00,86.92,87.03,86.82,87.01,28922.0,76.182,76.2785,76.0944,76.2609,28922.0
2022-02-01 12:10:00,87.04,87.05,86.83,86.93,18851.0,76.2872,76.296,76.1032,76.1908,18851.0
2022-02-01 12:20:00,86.92,86.96,86.68,86.71,24655.0,76.182,76.2171,75.9717,75.998,24655.0
2022-02-01 12:30:00,86.75,86.99,86.45,86.96,23195.0,76.033,76.2434,75.7701,76.2171,23195.0
2022-02-01 12:40:00,86.96,87.08,86.9,86.96,19084.0,76.2171,76.3223,76.1645,76.2171,19084.0
2022-02-01 12:50:00,86.95,87.0,86.85,86.96,13531.0,76.2083,76.2522,76.1207,76.2171,13531.0
2022-02-01 13:00:00,86.95,87.01,86.63,86.7,15910.0,76.2083,76.2609,75.9279,75.9892,15910.0
2022-02-01 13:10:00,86.72,86.88,86.62,86.77,15372.0,76.0067,76.147,75.9191,76.0506,15372.0
2022-02-01 13:20:00,86.79,86.82,86.64,86.73,14374.0,76.0681,76.0944,75.9366,76.0155,14374.0
2022-02-01 13:30:00,86.72,86.9,86.64,86.82,25964.0,76.0067,76.1645,75.9366,76.0944,25964.0
2022-02-01 13:40:00,86.8,86.94,86.77,86.85,20950.0,76.0769,76.1996,76.0506,76.1207,20950.0
2022-02-01 13:50:00,86.85,86.97,86.69,86.94,45460.0,76.1207,76.2259,75.9805,76.1996,45460.0
2022-02-01 14:00:00,86.97,87.38,86.96,87.34,48543.0,76.2259,76.5852,76.2171,76.5502,48543.0
2022-02-01 14:10:00,87.35,87.62,87.31,87.55,49972.0,76.5589,76.7956,76.5239,76.7342,49972.0
2022-02-01 14:20:00,87.54,87.65,87.33,87.6,57893.0,76.7254,76.8219,76.5414,76.778,57893.0
2022-02-01 14:30:00,87.62,87.63,87.39,87.49,33847.0,76.7956,76.8043,76.594,76.6816,33847.0
2022-02-01 14:40:00,87.5,87.53,87.29,87.44,36323.0,76.6904,76.7167,76.5063,76.6378,36323.0
2022-02-01 14:50:00,87.42,87.62,87.36,87.62,26305.0,76.6203,76.7956,76.5677,76.7956,26305.0
2022-02-01 15:00:00,87.59,87.64,87.52,87.61,72650.0,76.7693,76.8131,76.7079,76.7868,72650.0
2022-02-01 15:10:00,87.62,87.63,87.41,87.59,31806.0,76.7956,76.8043,76.6115,76.7693,31806.0
2022-02-01 15:20:00,87.59,87.63,87.5,87.5,65486.0,76.7693,76.8043,76.6904,76.6904,65486.0
2022-02-01 15:30:00,87.52,87.59,87.4,87.41,64860.0,76.7079,76.7693,76.6027,76.6115,64860.0
2022-02-01 15:40:00,87.44,87.66,87.31,87.65,145213.0,76.6378,76.8306,76.5239,76.8219,145213.0
2022-02-01 15:50:00,87.7,87.8,87.62,87.65,325911.0,76.8657,76.9533,76.7956,76.8219,325911.0
2022-02-02 09:30:00,87.02,87.6,85.69,85.83,202236.0,76.2697,76.778,75.104,75.2267,202236.0
2022-02-02 09:40:00,85.78,86.57,85.59,85.84,126275.0,75.1829,75.8753,75.0163,75.2355,126275.0
2022-02-02 09:50:00,85.84,85.91,85.29,85.38,134559.0,75.2355,75.2968,74.7534,74.8323,134559.0
2022-02-02 10:00:00,85.37,85.53,84.9,84.92,197572.0,74.8235,74.9638,74.4116,74.4291,197572.0
2022-02-02 10:10:00,84.89,85.35,84.76,85.23,99421.0,74.4028,74.806,74.2889,74.7008,99421.0
2022-02-02 10:20:00,85.24,85.79,85.13,85.66,139085.0,74.7096,75.1916,74.6132,75.0777,139085.0
2022-02-02 10:30:00,85.67,85.99,85.39,85.77,79526.0,75.0865,75.3669,74.8411,75.1741,79526.0
2022-02-02 10:40:00,85.82,86.4,85.53,86.26,87190.0,75.2179,75.7263,74.9638,75.6036,87190.0
2022-02-02 10:50:00,86.28,86.36,86.11,86.33,39800.0,75.6211,75.6912,75.4721,75.6649,39800.0
2022-02-02 11:00:00,86.29,86.44,85.8,85.93,51031.0,75.6299,75.7613,75.2004,75.3143,51031.0
2022-02-02 11:10:00,85.96,86.04,85.5,85.51,50110.0,75.3406,75.4108,74.9375,74.9462,50110.0
2022-02-02 11:20:00,85.51,85.88,85.49,85.8,46282.0,74.9462,75.2705,74.9287,75.2004,46282.0
2022-02-02 11:30:00,85.83,85.93,85.45,85.51,37850.0,75.2267,75.3143,74.8936,74.9462,37850.0
2022-02-02 11:40:00,85.51,85.87,85.5,85.83,59785.0,74.9462,75.2618,74.9375,75.2267,59785.0
2022-02-02 11:50:00,85.81,86.16,85.78,86.16,34508.0,75.2092,75.5159,75.1829,75.5159,34508.0
2022-02-02 12:00:00,86.16,86.37,86.11,86.23,37970.0,75.5159,75.7,75.4721,75.5773,37970.0
2022-02-02 12:10:00,86.21,86.55,86.16,86.41,37846.0,75.5598,75.8578,75.5159,75.735,37846.0
2022-02-02 12:20:00,86.38,86.52,86.28,86.46,24626.0,75.7088,75.8315,75.6211,75.7789,24626.0
2022-02-02 12:30:00,86.45,86.51,86.18,86.26,14822.0,75.7701,75.8227,75.5335,75.6036,14822.0
2022-02-02 12:40:00,86.31,86.31,86.03,86.06,23038.0,75.6474,75.6474,75.402,75.4283,23038.0
2022-02-02 12:50:00,86.01,86.3,85.95,86.3,17581.0,75.3845,75.6386,75.3319,75.6386,17581.0
2022-02-02 13:00:00,86.28,86.61,86.25,86.52,45611.0,75.6211,75.9103,75.5948,75.8315,45611.0
2022-02-02 13:10:00,86.53,86.81,86.47,86.67,80540.0,75.8402,76.0856,75.7876,75.9629,80540.0
2022-02-02 13:20:00,86.69,86.72,86.28,86.49,29387.0,75.9805,76.0067,75.6211,75.8052,29387.0
2022-02-02 13:30:00,86.47,86.9,86.46,86.85,43260.0,75.7876,76.1645,75.7789,76.1207,43260.0
2022-02-02 13:40:00,86.85,87.12,86.82,86.92,42511.0,76.1207,76.3573,76.0944,76.182,42511.0
2022-02-02 13:50:00,86.93,87.1,86.89,87.04,32936.0,76.1908,76.3398,76.1557,76.2872,32936.0
2022-02-02 14:00:00,87.03,87.11,86.96,86.99,28722.0,76.2785,76.3486,76.2171,76.2434,28722.0
2022-02-02 14:10:00,86.95,86.99,86.78,86.94,26917.0,76.2083,76.2434,76.0593,76.1996,26917.0
2022-02-02 14:20:00,86.92,87.39,86.88,87.38,53580.0,76.182,76.594,76.147,76.5852,53580.0
2022-02-02 14:30:00,87.39,87.44,87.32,87.41,41420.0,76.594,76.6378,76.5326,76.6115,41420.0
2022-02-02 14:40:00,87.43,87.59,87.35,87.41,88782.0,76.629,76.7693,76.5589,76.6115,88782.0
2022-02-02 14:50:00,87.41,87.69,87.38,87.42,48287.0,76.6115,76.8569,76.5852,76.6203,48287.0
2022-02-02 15:00:00,87.42,87.54,87.29,87.47,27572.0,76.6203,76.7254,76.5063,76.6641,27572.0
2022-02-02 15:10:00,87.47,87.59,87.31,87.49,42537.0,76.6641,76.7693,76.5239,76.6816,42537.0
2022-02-02 15:20:00,87.51,87.64,87.44,87.61,44300.0,76.6992,76.8131,76.6378,76.7868,44300.0
2022-02-02 15:30:00,87.61,87.68,87.48,87.54,55131.0,76.7868,76.8482,76.6729,76.7254,55131.0
2022-02-02 15:40:00,87.55,87.84,87.52,87.78,108275.0,76.7342,76.9884,76.7079,76.9358,108275.0
2022-02-02 15:50:00,87.8,87.95,87.62,87.69,413461.0,76.9533,77.0848,76.7956,76.8569,413461.0
2022-02-03 09:30:00,87.75,88.0,86.96,87.38,84122.0,76.9095,77.1286,76.2171,76.5852,84122.0
2022-02-03 09:40:00,87.35,87.9,87.35,87.44,60011.0,76.5589,77.041,76.5589,76.6378,60011.0
2022-02-03 09:50:00,87.39,87.65,87.17,87.19,50708.0,76.594,76.8219,76.4012,76.4187,50708.0
2022-02-03 10:00:00,87.21,87.47,86.98,87.17,45364.0,76.4362,76.6641,76.2346,76.4012,45364.0
2022-02-03 10:10:00,87.12,87.45,86.78,87.32,35223.0,76.3573,76.6466,76.0593,76.5326,35223.0
2022-02-03 10:20:00,87.34,87.4,86.93,87.23,30114.0,76.5502,76.6027,76.1908,76.4537,30114.0
2022-02-03 10:30:00,87.22,87.33,86.9,87.1,24319.0,76.445,76.5414,76.1645,76.3398,24319.0
2022-02-03 10:40:00,87.1,87.57,87.07,87.46,37208.0,76.3398,76.7517,76.3135,76.6553,37208.0
2022-02-03 10:50:00,87.47,87.84,87.47,87.79,40485.0,76.6641,76.9884,76.6641,76.9446,40485.0
2022-02-03 11:00:00,87.78,87.9,87.57,87.87,27468.0,76.9358,77.041,76.7517,77.0147,27468.0
2022-02-03 11:10:00,87.83,87.9,87.65,87.67,24478.0,76.9796,77.041,76.8219,76.8394,24478.0
2022-02-03 11:20:00,87.64,87.77,87.4,87.42,50973.0,76.8131,76.927,76.6027,76.6203,50973.0
2022-02-03 11:30:00,87.44,87.48,86.89,86.97,34381.0,76.6378,76.6729,76.1557,76.2259,34381.0
2022-02-03 11:40:00,86.99,87.11,86.5,87.01,42854.0,76.2434,76.3486,75.8139,76.2609,42854.0
2022-02-03 11:50:00,87.03,87.16,87.01,87.06,20929.0,76.2785,76.3924,76.2609,76.3047,20929.0
2022-02-03 12:00:00,87.13,87.25,87.0,87.09,22116.0,76.3661,76.4713,76.2522,76.331,22116.0
2022-02-03 12:10:00,87.08,87.08,86.68,86.7,22012.0,76.3223,76.3223,75.9717,75.9892,22012.0
2022-02-03 12:20:00,86.68,86.83,86.66,86.71,25442.0,75.9717,76.1032,75.9542,75.998,25442.0
2022-02-03 12:30:00,86.72,86.85,86.61,86.84,23192.0,76.0067,76.1207,75.9103,76.1119,23192.0
2022-02-03 12:40:00,86.84,86.97,86.57,86.67,44802.0,76.1119,76.2259,75.8753,75.9629,44802.0
2022-02-03 12:50:00,86.66,86.8,86.58,86.68,15809.0,75.9542,76.0769,75.884,75.9717,15809.0
2022-02-03 13:00:00,86.65,86.65,86.32,86.32,11950.0,75.9454,75.9454,75.6562,75.6562,11950.0
2022-02-03 13:10:00,86.29,86.59,86.27,86.51,20398.0,75.6299,75.8928,75.6123,75.8227,20398.0
2022-02-03 13:20:00,86.49,86.88,86.49,86.68,19065.0,75.8052,76.147,75.8052,75.9717,19065.0
2022-02-03 13:30:00,86.69,87.0,86.69,86.89,16476.0,75.9805,76.2522,75.9805,76.1557,16476.0
2022-02-03 13:40:00,86.92,87.0,86.88,86.96,15252.0,76.182,76.2522,76.147,76.2171,15252.0
2022-02-03 13:50:00,86.95,87.27,86.95,87.27,19701.0,76.2083,76.4888,76.2083,76.4888,19701.0
2022-02-03 14:00:00,87.23,87.59,87.22,87.58,22416.0,76.4537,76.7693,76.445,76.7605,22416.0
2022-02-03 14:10:00,87.61,87.79,87.51,87.75,30016.0,76.7868,76.9446,76.6992,76.9095,30016.0
2022-02-03 14:20:00,87.77,87.84,87.53,87.55,51751.0,76.927,76.9884,76.7167,76.7342,51751.0
2022-02-03 14:30:00,87.58,87.72,87.43,87.44,37737.0,76.7605,76.8832,76.629,76.6378,37737.0
2022-02-03 14:40:00,87.45,87.52,87.29,87.43,20092.0,76.6466,76.7079,76.5063,76.629,20092.0
2022-02-03 14:50:00,87.45,87.51,87.36,87.47,20720.0,76.6466,76.6992,76.5677,76.6641,20720.0
2022-02-03 15:00:00,87.51,87.51,87.19,87.21,20638.0,76.6992,76.6992,76.4187,76.4362,20638.0
2022-02-03 15:10:00,87.24,87.49,87.23,87.46,27557.0,76.4625,76.6816,76.4537,76.6553,27557.0
2022-02-03 15:20:00,87.45,87.6,87.32,87.41,37271.0,76.6466,76.778,76.5326,76.6115,37271.0
2022-02-03 15:30:00,87.41,87.48,87.21,87.26,65210.0,76.6115,76.6729,76.4362,76.48,65210.0
2022-02-03 15:40:00,87.25,87.38,87.09,87.16,71123.0,76.4713,76.5852,76.331,76.3924,71123.0
2022-02-03 15:50:00,87.17,87.5,87.15,87.23,211061.0,76.4012,76.6904,76.3836,76.4537,211061.0
2022-02-04 09:30:00,88.05,88.88,87.95,88.8,106821.0,77.1724,77.8999,77.0848,77.8298,106821.0
2022-02-04 09:40:00,88.84,89.27,88.75,88.76,81409.0,77.8648,78.2417,77.786,77.7947,81409.0
2022-02-04 09:50:00,88.75,88.95,88.35,88.73,54181.0,77.786,77.9613,77.4354,77.7684,54181.0
2022-02-04 10:00:00,88.76,89.22,88.76,89.03,50086.0,77.7947,78.1979,77.7947,78.0314,50086.0
2022-02-04 10:10:00,89.05,89.5,88.84,89.35,75464.0,78.0489,78.4433,77.8648,78.3118,75464.0
2022-02-04 10:20:00,89.37,89.38,88.76,88.81,71962.0,78.3294,78.3381,77.7947,77.8386,71962.0
2022-02-04 10:30:00,88.79,88.97,88.29,88.35,48766.0,77.821,77.9788,77.3828,77.4354,48766.0
2022-02-04 10:40:00,88.35,88.43,88.14,88.19,40245.0,77.4354,77.5055,77.2513,77.2951,40245.0
2022-02-04 10:50:00,88.16,88.34,87.97,88.03,35512.0,77.2689,77.4266,77.1023,77.1549,35512.0
2022-02-04 11:00:00,88.01,88.38,87.9,88.33,28747.0,77.1374,77.4617,77.041,77.4179,28747.0
2022-02-04 11:10:00,88.3,88.33,87.93,88.17,38071.0,77.3916,77.4179,77.0673,77.2776,38071.0
2022-02-04 11:20:00,88.14,88.52,88.09,88.45,43480.0,77.2513,77.5844,77.2075,77.523,43480.0
2022-02-04 11:30:00,88.42,88.67,88.22,88.67,27776.0,77.4967,77.7158,77.3214,77.7158,27776.0
2022-02-04 11:40:00,88.67,88.94,88.66,88.72,25166.0,77.7158,77.9525,77.7071,77.7597,25166.0
2022-02-04 11:50:00,88.69,88.93,88.66,88.7,16550.0,77.7334,77.9437,77.7071,77.7421,16550.0
2022-02-04 12:00:00,88.75,88.76,88.58,88.69,16533.0,77.786,77.7947,77.637,77.7334,16533.0
2022-02-04 12:10:00,88.68,88.91,88.57,88.71,24676.0,77.7246,77.9262,77.6282,77.7509,24676.0
2022-02-04 12:20:00,88.69,88.92,88.62,88.89,21235.0,77.7334,77.935,77.672,77.9087,21235.0
2022-02-04 12:30:00,88.92,88.98,88.87,88.98,19140.0,77.935,77.9876,77.8911,77.9876,19140.0
2022-02-04 12:40:00,88.98,89.0,88.68,88.71,39994.0,77.9876,78.0051,77.7246,77.7509,39994.0
2022-02-04 12:50:00,88.7,88.8,88.59,88.76,22984.0,77.7421,77.8298,77.6457,77.7947,22984.0
2022-02-04 13:00:00,88.79,89.0,88.77,88.99,28135.0,77.821,78.0051,77.8035,77.9963,28135.0
2022-02-04 13:10:00,88.98,89.05,88.71,88.78,42915.0,77.9876,78.0489,77.7509,77.8123,42915.0
2022-02-04 13:20:00,88.81,88.98,88.78,88.93,35756.0,77.8386,77.9876,77.8123,77.9437,35756.0
2022-02-04 13:30:00,88.92,89.13,88.9,89.11,30283.0,77.935,78.119,77.9174,78.1015,30283.0
2022-02-04 13:40:00,89.1,89.18,89.0,89.16,28570.0,78.0927,78.1628,78.0051,78.1453,28570.0
2022-02-04 13:50:00,89.17,89.44,89.14,89.43,28494.0,78.1541,78.3907,78.1278,78.382,28494.0
2022-02-04 14:00:00,89.44,89.44,89.17,89.17,29405.0,78.3907,78.3907,78.1541,78.1541,29405.0
2022-02-04 14:10:00,89.17,89.18,88.92,88.92,42515.0,78.1541,78.1628,77.935,77.935,42515.0
2022-02-04 14:20:00,88.92,89.12,88.9,89.07,19523.0,77.935,78.1103,77.9174,78.0664,19523.0
2022-02-04 14:30:00,89.05,89.14,88.91,89.1,25528.0,78.0489,78.1278,77.9262,78.0927,25528.0
2022-02-04 14:40:00,89.09,89.18,88.97,89.1,21632.0,78.084,78.1628,77.9788,78.0927,21632.0
2022-02-04 14:50:00,89.08,89.28,89.07,89.24,29206.0,78.0752,78.2505,78.0664,78.2154,29206.0
2022-02-04 15:00:00,89.23,89.29,89.15,89.27,45177.0,78.2067,78.2593,78.1366,78.2417,45177.0
2022-02-04 15:10:00,89.27,89.48,89.27,89.38,44273.0,78.2417,78.4258,78.2417,78.3381,44273.0
2022-02-04 15:20:00,89.36,89.48,89.3,89.34,55026.0,78.3206,78.4258,78.268,78.3031,55026.0
2022-02-04 15:30:00,89.36,89.47,89.24,89.27,63509.0,78.3206,78.417,78.2154,78.2417,63509.0
2022-02-04 15:40:00,89.25,89.28,88.9,89.03,89036.0,78.2242,78.2505,77.9174,78.0314,89036.0
2022-02-04 15:50:00,89.04,89.19,88.79,88.84,235796.0,78.0401,78.1716,77.821,77.8648,235796.0
2022-02-07 09:30:00,88.38,88.95,88.0,88.84,90838.0,77.4617,77.9613,77.1286,77.8648,90838.0
2022-02-07 09:40:00,88.69,89.29,88.52,89.19,48009.0,77.7334,78.2593,77.5844,78.1716,48009.0
2022-02-07 09:50:00,89.22,89.69,89.01,89.67,63633.0,78.1979,78.6098,78.0138,78.5923,63633.0
2022-02-07 10:00:00,89.69,89.84,89.41,89.41,62523.0,78.6098,78.7413,78.3644,78.3644,62523.0
2022-02-07 10:10:00,89.41,89.46,89.07,89.07,69872.0,78.3644,78.4083,78.0664,78.0664,69872.0
2022-02-07 10:20:00,89.11,89.77,89.09,89.69,94157.0,78.1015,78.68,78.084,78.6098,94157.0
2022-02-07 10:30:00,89.68,89.94,89.56,89.72,58364.0,78.6011,78.829,78.4959,78.6361,58364.0
2022-02-07 10:40:00,89.74,90.0,89.6,89.94,102413.0,78.6537,78.8815,78.531,78.829,102413.0
2022-02-07 10:50:00,89.92,89.93,89.68,89.84,31477.0,78.8114,78.8202,78.6011,78.7413,31477.0
2022-02-07 11:00:00,89.85,89.96,89.6,89.89,36431.0,78.7501,78.8465,78.531,78.7851,36431.0
2022-02-07 11:10:00,89.89,90.1,89.89,90.05,323767.0,78.7851,78.9692,78.7851,78.9254,323767.0
2022-02-07 11:20:00,90.07,90.17,89.9,90.14,110169.0,78.9429,79.0305,78.7939,79.0042,110169.0
2022-02-07 11:30:00,90.17,90.17,89.7,89.75,42078.0,79.0305,79.0305,78.6186,78.6624,42078.0
2022-02-07 11:40:00,89.76,89.84,89.48,89.61,31495.0,78.6712,78.7413,78.4258,78.5397,31495.0
2022-02-07 11:50:00,89.64,89.85,89.43,89.83,26520.0,78.566,78.7501,78.382,78.7325,26520.0
2022-02-07 12:00:00,89.86,89.88,89.38,89.38,27797.0,78.7588,78.7764,78.3381,78.3381,27797.0
2022-02-07 12:10:00,89.38,89.78,89.23,89.76,35573.0,78.3381,78.6887,78.2067,78.6712,35573.0
2022-02-07 12:20:00,89.74,89.82,89.64,89.77,34025.0,78.6537,78.7238,78.566,78.68,34025.0
2022-02-07 12:30:00,89.78,90.17,89.71,90.02,32274.0,78.6887,79.0305,78.6274,78.8991,32274.0
2022-02-07 12:40:00,90.03,90.19,90.03,90.05,75515.0,78.9078,79.0481,78.9078,78.9254,75515.0
2022-02-07 12:50:00,90.05,90.13,89.93,90.07,35917.0,78.9254,78.9955,78.8202,78.9429,35917.0
2022-02-07 13:00:00,90.09,90.27,90.08,90.17,38382.0,78.9604,79.1182,78.9517,79.0305,38382.0
2022-02-07 13:10:00,90.17,90.29,90.08,90.08,50512.0,79.0305,79.1357,78.9517,78.9517,50512.0
2022-02-07 13:20:00,90.08,90.15,89.79,89.86,40273.0,78.9517,79.013,78.6975,78.7588,40273.0
2022-02-07 13:30:00,89.85,90.17,89.84,90.17,19958.0,78.7501,79.0305,78.7413,79.0305,19958.0
2022-02-07 13:40:00,90.15,90.27,90.14,90.23,26854.0,79.013,79.1182,79.0042,79.0831,26854.0
2022-02-07 13:50:00,90.25,90.32,90.08,90.27,55612.0,79.1007,79.162,78.9517,79.1182,55612.0
2022-02-07 14:00:00,90.27,90.37,90.21,90.32,26190.0,79.1182,79.2058,79.0656,79.162,26190.0
2022-02-07 14:10:00,90.32,90.38,90.26,90.37,65008.0,79.162,79.2146,79.1094,79.2058,65008.0
2022-02-07 14:20:00,90.36,90.53,90.3,90.51,52811.0,79.1971,79.3461,79.1445,79.3285,52811.0
2022-02-07 14:30:00,90.52,90.7,90.46,90.62,30019.0,79.3373,79.4951,79.2847,79.4249,30019.0
2022-02-07 14:40:00,90.6,90.87,90.57,90.83,37994.0,79.4074,79.6441,79.3811,79.609,37994.0
2022-02-07 14:50:00,90.82,90.93,90.81,90.87,42623.0,79.6002,79.6967,79.5915,79.6441,42623.0
2022-02-07 15:00:00,90.86,90.97,90.7,90.79,49004.0,79.6353,79.7317,79.4951,79.5739,49004.0
2022-02-07 15:10:00,90.81,91.12,90.81,90.99,58758.0,79.5915,79.8632,79.5915,79.7492,58758.0
2022-02-07 15:20:00,90.99,91.2,90.88,90.99,51100.0,79.7492,79.9333,79.6528,79.7492,51100.0
2022-02-07 15:30:00,90.98,91.1,90.65,90.69,53207.0,79.7405,79.8457,79.4512,79.4863,53207.0
2022-02-07 15:40:00,90.67,90.69,90.22,90.25,87152.0,79.4688,79.4863,79.0744,79.1007,87152.0
2022-02-07 15:50:00,90.26,90.58,90.07,90.29,286065.0,79.1094,79.3899,78.9429,79.1357,286065.0
2022-02-08 09:30:00,89.74,90.1,89.31,89.89,74503.0,78.6537,78.9692,78.2768,78.7851,74503.0
2022-02-08 09:40:00,89.93,90.24,89.33,89.33,93983.0,78.8202,79.0919,78.2943,78.2943,93983.0
2022-02-08 09:50:00,89.32,89.32,88.25,88.47,69710.0,78.2855,78.2855,77.3477,77.5406,69710.0
2022-02-08 10:00:00,88.45,88.45,87.86,88.19,72139.0,77.523,77.523,77.0059,77.2951,72139.0
2022-02-08 10:10:00,88.12,88.67,88.09,88.58,37887.0,77.2338,77.7158,77.2075,77.637,37887.0
2022-02-08 10:20:00,88.56,88.85,88.46,88.61,24287.0,77.6194,77.8736,77.5318,77.6633,24287.0
2022-02-08 10:30:00,88.59,88.85,88.47,88.69,36917.0,77.6457,77.8736,77.5406,77.7334,36917.0
2022-02-08 10:40:00,88.61,88.77,88.32,88.75,37712.0,77.6633,77.8035,77.4091,77.786,37712.0
2022-02-08 10:50:00,88.74,88.74,88.2,88.23,73835.0,77.7772,77.7772,77.3039,77.3302,73835.0
2022-02-08 11:00:00,88.21,88.4,88.07,88.17,178810.0,77.3127,77.4792,77.19,77.2776,178810.0
2022-02-08 11:10:00,88.17,88.57,88.07,88.53,141465.0,77.2776,77.6282,77.19,77.5931,141465.0
2022-02-08 11:20:00,88.5,88.52,88.12,88.14,23829.0,77.5669,77.5844,77.2338,77.2513,23829.0
2022-02-08 11:30:00,88.14,88.29,87.98,88.29,32301.0,77.2513,77.3828,77.1111,77.3828,32301.0
2022-02-08 11:40:00,88.21,88.4,88.07,88.4,20474.0,77.3127,77.4792,77.19,77.4792,20474.0
2022-02-08 11:50:00,88.42,88.43,88.26,88.26,11555.0,77.4967,77.5055,77.3565,77.3565,11555.0
2022-02-08 12:00:00,88.26,88.53,88.18,88.46,13891.0,77.3565,77.5931,77.2864,77.5318,13891.0
2022-02-08 12:10:00,88.47,88.8,88.45,88.54,72689.0,77.5406,77.8298,77.523,77.6019,72689.0
2022-02-08 12:20:00,88.55,88.82,88.54,88.69,35465.0,77.6107,77.8473,77.6019,77.7334,35465.0
2022-02-08 12:30:00,88.65,88.88,88.54,88.56,33508.0,77.6983,77.8999,77.6019,77.6194,33508.0
2022-02-08 12:40:00,88.54,88.66,88.42,88.66,25107.0,77.6019,77.7071,77.4967,77.7071,25107.0
2022-02-08 12:50:00,88.65,88.8,88.6,88.75,27143.0,77.6983,77.8298,77.6545,77.786,27143.0
2022-02-08 13:00:00,88.76,88.88,88.73,88.75,22045.0,77.7947,77.8999,77.7684,77.786,22045.0
2022-02-08 13:10:00,88.75,88.98,88.74,88.9,41725.0,77.786,77.9876,77.7772,77.9174,41725.0
2022-02-08 13:20:00,88.91,88.92,88.76,88.84,27200.0,77.9262,77.935,77.7947,77.8648,27200.0
2022-02-08 13:30:00,88.84,88.99,88.72,88.74,32445.0,77.8648,77.9963,77.7597,77.7772,32445.0
2022-02-08 13:40:00,88.76,88.89,88.74,88.89,28811.0,77.7947,77.9087,77.7772,77.9087,28811.0
2022-02-08 13:50:00,88.88,88.98,88.8,88.93,14001.0,77.8999,77.9876,77.8298,77.9437,14001.0
2022-02-08 14:00:00,88.94,89.0,88.92,88.97,19383.0,77.9525,78.0051,77.935,77.9788,19383.0
2022-02-08 14:10:00,88.98,89.01,88.85,88.96,23210.0,77.9876,78.0138,77.8736,77.97,23210.0
2022-02-08 14:20:00,88.97,89.02,88.75,88.81,32716.0,77.9788,78.0226,77.786,77.8386,32716.0
2022-02-08 14:30:00,88.82,88.9,88.59,88.62,19741.0,77.8473,77.9174,77.6457,77.672,19741.0
2022-02-08 14:40:00,88.59,88.6,88.22,88.28,22831.0,77.6457,77.6545,77.3214,77.374,22831.0
2022-02-08 14:50:00,88.32,88.68,88.32,88.56,19590.0,77.4091,77.7246,77.4091,77.6194,19590.0
2022-02-08 15:00:00,88.56,88.64,88.32,88.43,39874.0,77.6194,77.6896,77.4091,77.5055,39874.0
2022-02-08 15:10:00,88.43,88.66,88.43,88.53,69380.0,77.5055,77.7071,77.5055,77.5931,69380.0
2022-02-08 15:20:00,88.53,88.61,88.42,88.51,27041.0,77.5931,77.6633,77.4967,77.5756,27041.0
2022-02-08 15:30:00,88.53,88.82,88.52,88.72,35720.0,77.5931,77.8473,77.5844,77.7597,35720.0
2022-02-08 15:40:00,88.72,88.83,88.61,88.67,45774.0,77.7597,77.8561,77.6633,77.7158,45774.0
2022-02-08 15:50:00,88.65,88.94,88.62,88.8,136661.0,77.6983,77.9525,77.672,77.8298,136661.0
2022-02-09 09:30:00,89.01,89.94,88.8,88.86,47144.0,78.0138,78.829,77.8298,77.8824,47144.0
2022-02-09 09:40:00,88.93,89.65,88.93,89.45,29060.0,77.9437,78.5748,77.9437,78.3995,29060.0
2022-02-09 09:50:00,89.57,89.73,89.37,89.64,46874.0,78.5047,78.6449,78.3294,78.566,46874.0
2022-02-09 10:00:00,89.65,89.82,89.38,89.59,27669.0,78.5748,78.7238,78.3381,78.5222,27669.0
2022-02-09 10:10:00,89.61,89.87,89.5,89.67,26378.0,78.5397,78.7676,78.4433,78.5923,26378.0
2022-02-09 10:20:00,89.62,89.82,89.54,89.77,18565.0,78.5485,78.7238,78.4784,78.68,18565.0
2022-02-09 10:30:00,89.76,90.1,89.76,89.83,37862.0,78.6712,78.9692,78.6712,78.7325,37862.0
2022-02-09 10:40:00,89.86,89.92,89.38,89.53,15090.0,78.7588,78.8114,78.3381,78.4696,15090.0
2022-02-09 10:50:00,89.49,89.82,89.49,89.71,30702.0,78.4345,78.7238,78.4345,78.6274,30702.0
2022-02-09 11:00:00,89.74,89.76,89.31,89.38,25392.0,78.6537,78.6712,78.2768,78.3381,25392.0
2022-02-09 11:10:00,89.36,89.67,89.35,89.67,23139.0,78.3206,78.5923,78.3118,78.5923,23139.0
2022-02-09 11:20:00,89.63,89.66,89.4,89.49,13646.0,78.5573,78.5835,78.3557,78.4345,13646.0
2022-02-09 11:30:00,89.45,89.46,89.31,89.44,11341.0,78.3995,78.4083,78.2768,78.3907,11341.0
2022-02-09 11:40:00,89.43,89.49,89.32,89.43,25432.0,78.382,78.4345,78.2855,78.382,25432.0
2022-02-09 11:50:00,89.39,89.48,89.21,89.28,15062.0,78.3469,78.4258,78.1891,78.2505,15062.0
2022-02-09 12:00:00,89.22,89.34,89.12,89.12,29354.0,78.1979,78.3031,78.1103,78.1103,29354.0
2022-02-09 12:10:00,89.14,89.34,89.04,89.34,9938.0,78.1278,78.3031,78.0401,78.3031,9938.0
2022-02-09 12:20:00,89.34,89.37,89.26,89.3,15292.0,78.3031,78.3294,78.233,78.268,15292.0
2022-02-09 12:30:00,89.33,89.34,89.19,89.32,17095.0,78.2943,78.3031,78.1716,78.2855,17095.0
2022-02-09 12:40:00,89.35,89.49,89.3,89.3,27397.0,78.3118,78.4345,78.268,78.268,27397.0
2022-02-09 12:50:00,89.3,89.39,89.25,89.35,18312.0,78.268,78.3469,78.2242,78.3118,18312.0
2022-02-09 13:00:00,89.35,89.4,89.24,89.34,14830.0,78.3118,78.3557,78.2154,78.3031,14830.0
2022-02-09 13:10:00,89.37,89.42,89.15,89.24,12606.0,78.3294,78.3732,78.1366,78.2154,12606.0
2022-02-09 13:20:00,89.26,89.44,89.23,89.41,25002.0,78.233,78.3907,78.2067,78.3644,25002.0
2022-02-09 13:30:00,89.4,89.42,89.3,89.37,15639.0,78.3557,78.3732,78.268,78.3294,15639.0
2022-02-09 13:40:00,89.38,89.52,89.31,89.37,21032.0,78.3381,78.4608,78.2768,78.3294,21032.0
2022-02-09 13:50:00,89.37,89.55,89.37,89.48,17220.0,78.3294,78.4871,78.3294,78.4258,17220.0
2022-02-09 14:00:00,89.5,89.53,89.41,89.48,24472.0,78.4433,78.4696,78.3644,78.4258,24472.0
2022-02-09 14:10:00,89.47,89.56,89.4,89.54,12905.0,78.417,78.4959,78.3557,78.4784,12905.0
2022-02-09 14:20:00,89.57,89.67,89.55,89.63,19309.0,78.5047,78.5923,78.4871,78.5573,19309.0
2022-02-09 14:30:00,89.62,89.73,89.62,89.65,53402.0,78.5485,78.6449,78.5485,78.5748,53402.0
2022-02-09 14:40:00,89.63,89.65,89.44,89.52,28769.0,78.5573,78.5748,78.3907,78.4608,28769.0
2022-02-09 14:50:00,89.54,89.56,89.38,89.43,31074.0,78.4784,78.4959,78.3381,78.382,31074.0
2022-02-09 15:00:00,89.44,89.56,89.4,89.43,26036.0,78.3907,78.4959,78.3557,78.382,26036.0
2022-02-09 15:10:00,89.44,89.62,89.4,89.54,35993.0,78.3907,78.5485,78.3557,78.4784,35993.0
2022-02-09 15:20:00,89.55,89.63,89.5,89.62,36515.0,78.4871,78.5573,78.4433,78.5485,36515.0
2022-02-09 15:30:00,89.63,89.69,89.56,89.57,54436.0,78.5573,78.6098,78.4959,78.5047,54436.0
2022-02-09 15:40:00,89.56,89.59,89.4,89.43,50342.0,78.4959,78.5222,78.3557,78.382,50342.0
2022-02-09 15:50:00,89.43,89.63,89.37,89.42,242170.0,78.382,78.5573,78.3294,78.3732,242170.0
2022-02-10 09:30:00,89.0,90.74,88.88,90.53,140823.0,78.0051,79.5301,77.8999,79.3461,140823.0
2022-02-10 09:40:00,90.52,91.12,90.52,91.04,50562.0,79.3373,79.8632,79.3373,79.7931,50562.0
2022-02-10 09:50:00,91.04,91.2,90.41,90.58,43124.0,79.7931,79.9333,79.2409,79.3899,43124.0
2022-02-10 10:00:00,90.5,91.09,90.47,91.06,35482.0,79.3198,79.8369,79.2935,79.8106,35482.0
2022-02-10 10:10:00,91.1,91.2,90.6,90.78,31075.0,79.8457,79.9333,79.4074,79.5652,31075.0
2022-02-10 10:20:00,90.74,91.04,90.68,90.94,22053.0,79.5301,79.7931,79.4775,79.7054,22053.0
2022-02-10 10:30:00,90.93,91.17,90.91,91.08,28109.0,79.6967,79.907,79.6791,79.8281,28109.0
2022-02-10 10:40:00,91.05,91.1,90.56,90.83,21365.0,79.8018,79.8457,79.3724,79.609,21365.0
2022-02-10 10:50:00,90.78,90.86,90.48,90.75,46411.0,79.5652,79.6353,79.3022,79.5389,46411.0
2022-02-10 11:00:00,90.75,90.96,90.66,90.94,27051.0,79.5389,79.7229,79.46,79.7054,27051.0
2022-02-10 11:10:00,90.91,90.94,90.52,90.67,20532.0,79.6791,79.7054,79.3373,79.4688,20532.0
2022-02-10 11:20:00,90.65,90.8,90.58,90.77,18951.0,79.4512,79.5827,79.3899,79.5564,18951.0
2022-02-10 11:30:00,90.76,90.9,90.68,90.86,13179.0,79.5477,79.6704,79.4775,79.6353,13179.0
2022-02-10 11:40:00,90.87,91.12,90.8,91.05,24271.0,79.6441,79.8632,79.5827,79.8018,24271.0
2022-02-10 11:50:00,91.01,91.05,90.8,90.87,12294.0,79.7668,79.8018,79.5827,79.6441,12294.0
2022-02-10 12:00:00,90.88,90.88,90.58,90.77,17240.0,79.6528,79.6528,79.3899,79.5564,17240.0
2022-02-10 12:10:00,90.77,90.83,90.58,90.6,15456.0,79.5564,79.609,79.3899,79.4074,15456.0
2022-02-10 12:20:00,90.6,90.66,90.54,90.62,12710.0,79.4074,79.46,79.3548,79.4249,12710.0
2022-02-10 12:30:00,90.63,90.77,90.51,90.66,17404.0,79.4337,79.5564,79.3285,79.46,17404.0
2022-02-10 12:40:00,90.59,90.72,90.13,90.32,47817.0,79.3987,79.5126,78.9955,79.162,47817.0
2022-02-10 12:50:00,90.36,90.44,90.27,90.34,18896.0,79.1971,79.2672,79.1182,79.1795,18896.0
2022-02-10 13:00:00,90.27,90.45,90.24,90.34,22250.0,79.1182,79.276,79.0919,79.1795,22250.0
2022-02-10 13:10:00,90.34,90.39,90.0,90.01,31826.0,79.1795,79.2234,78.8815,78.8903,31826.0
2022-02-10 13:20:00,90.06,90.28,90.02,90.06,23000.0,78.9341,79.127,78.8991,78.9341,23000.0
2022-02-10 13:30:00,90.02,90.06,89.54,89.68,45364.0,78.8991,78.9341,78.4784,78.6011,45364.0
2022-02-10 13:40:00,89.66,89.85,89.66,89.7,22689.0,78.5835,78.7501,78.5835,78.6186,22689.0
2022-02-10 13:50:00,89.75,89.86,89.68,89.84,22219.0,78.6624,78.7588,78.6011,78.7413,22219.0
2022-02-10 14:00:00,89.86,89.86,89.45,89.86,38787.0,78.7588,78.7588,78.3995,78.7588,38787.0
2022-02-10 14:10:00,89.87,89.91,89.48,89.58,40927.0,78.7676,78.8027,78.4258,78.5134,40927.0
2022-02-10 14:20:00,89.59,89.95,89.57,89.87,26693.0,78.5222,78.8377,78.5047,78.7676,26693.0
2022-02-10 14:30:00,89.91,90.02,89.77,89.9,19506.0,78.8027,78.8991,78.68,78.7939,19506.0
2022-02-10 14:40:00,89.96,90.18,89.84,90.03,37695.0,78.8465,79.0393,78.7413,78.9078,37695.0
2022-02-10 14:50:00,90.06,90.08,89.76,89.87,32222.0,78.9341,78.9517,78.6712,78.7676,32222.0
2022-02-10 15:00:00,89.87,90.14,89.72,90.14,41509.0,78.7676,79.0042,78.6361,79.0042,41509.0
2022-02-10 15:10:00,90.12,90.29,89.93,89.97,34948.0,78.9867,79.1357,78.8202,78.8552,34948.0
2022-02-10 15:20:00,90.03,90.16,89.67,89.7,37190.0,78.9078,79.0218,78.5923,78.6186,37190.0
2022-02-10 15:30:00,89.66,89.73,89.48,89.53,28652.0,78.5835,78.6449,78.4258,78.4696,28652.0
2022-02-10 15:40:00,89.55,89.61,88.95,89.08,75098.0,78.4871,78.5397,77.9613,78.0752,75098.0
2022-02-10 15:50:00,89.09,89.61,88.87,89.46,179209.0,78.084,78.5397,77.8911,78.4083,179209.0
2022-02-11 09:30:00,90.0,91.14,89.88,91.09,64729.0,78.8815,79.8807,78.7764,79.8369,64729.0
2022-02-11 09:40:00,91.07,91.32,90.88,91.25,118114.0,79.8194,80.0385,79.6528,79.9771,118114.0
2022-02-11 09:50:00,91.24,91.68,91.03,91.24,143942.0,79.9684,80.354,79.7843,79.9684,143942.0
2022-02-11 10:00:00,91.26,91.52,91.16,91.45,209718.0,79.9859,80.2138,79.8982,80.1524,209718.0
2022-02-11 10:10:00,91.47,91.74,91.31,91.64,88809.0,80.1699,80.4066,80.0297,80.3189,88809.0
2022-02-11 10:20:00,91.65,91.97,91.65,91.76,50576.0,80.3277,80.6082,80.3277,80.4241,50576.0
2022-02-11 10:30:00,91.81,91.97,91.66,91.91,55687.0,80.4679,80.6082,80.3365,80.5556,55687.0
2022-02-11 10:40:00,91.94,92.21,91.92,92.01,62849.0,80.5819,80.8185,80.5643,80.6432,62849.0
2022-02-11 10:50:00,92.0,92.13,91.84,92.13,25377.0,80.6345,80.7484,80.4942,80.7484,25377.0
2022-02-11 11:00:00,92.12,92.9,92.02,92.64,325443.0,80.7396,81.4233,80.652,81.1954,325443.0
2022-02-11 11:10:00,92.67,92.84,92.44,92.69,88554.0,81.2217,81.3707,81.0201,81.2392,88554.0
2022-02-11 11:20:00,92.7,93.13,92.66,92.8,84391.0,81.248,81.6249,81.2129,81.3356,84391.0
2022-02-11 11:30:00,92.81,92.83,92.42,92.45,47424.0,81.3444,81.3619,81.0026,81.0289,47424.0
2022-02-11 11:40:00,92.44,92.6,92.19,92.52,69731.0,81.0201,81.1603,80.801,81.0902,69731.0
2022-02-11 11:50:00,92.52,92.72,92.42,92.68,44247.0,81.0902,81.2655,81.0026,81.2305,44247.0
2022-02-11 12:00:00,92.66,92.67,92.35,92.49,43994.0,81.2129,81.2217,80.9412,81.0639,43994.0
2022-02-11 12:10:00,92.5,92.56,92.35,92.42,67447.0,81.0727,81.1253,80.9412,81.0026,67447.0
2022-02-11 12:20:00,92.42,92.64,92.37,92.64,31205.0,81.0026,81.1954,80.9588,81.1954,31205.0
2022-02-11 12:30:00,92.66,92.72,92.57,92.69,19895.0,81.2129,81.2655,81.134,81.2392,19895.0
2022-02-11 12:40:00,92.7,92.77,92.55,92.56,22850.0,81.248,81.3093,81.1165,81.1253,22850.0
2022-02-11 12:50:00,92.56,92.62,92.3,92.53,25164.0,81.1253,81.1779,80.8974,81.099,25164.0
2022-02-11 13:00:00,92.56,92.66,92.4,92.61,39881.0,81.1253,81.2129,80.9851,81.1691,39881.0
2022-02-11 13:10:00,92.57,92.57,92.15,92.31,42310.0,81.134,81.134,80.7659,80.9062,42310.0
2022-02-11 13:20:00,92.35,92.53,92.31,92.39,29778.0,80.9412,81.099,80.9062,80.9763,29778.0
2022-02-11 13:30:00,92.36,92.67,92.13,92.35,60001.0,80.95,81.2217,80.7484,80.9412,60001.0
2022-02-11 13:40:00,92.36,92.44,91.9,92.27,59794.0,80.95,81.0201,80.5468,80.8711,59794.0
2022-02-11 13:50:00,92.24,92.99,92.11,92.92,79787.0,80.8448,81.5022,80.7309,81.4408,79787.0
2022-02-11 14:00:00,92.95,93.18,92.45,92.95,93078.0,81.4671,81.6687,81.0289,81.4671,93078.0
2022-02-11 14:10:00,92.99,93.18,92.72,93.09,55351.0,81.5022,81.6687,81.2655,81.5898,55351.0
2022-02-11 14:20:00,93.07,93.26,92.65,92.67,58522.0,81.5723,81.7388,81.2042,81.2217,58522.0
2022-02-11 14:30:00,92.67,93.08,92.39,92.9,50407.0,81.2217,81.581,80.9763,81.4233,50407.0
2022-02-11 14:40:00,92.91,92.98,92.49,92.66,93608.0,81.432,81.4934,81.0639,81.2129,93608.0
2022-02-11 14:50:00,92.62,92.66,92.36,92.64,45665.0,81.1779,81.2129,80.95,81.1954,45665.0
2022-02-11 15:00:00,92.61,93.0,92.52,92.77,63090.0,81.1691,81.5109,81.0902,81.3093,63090.0
2022-02-11 15:10:00,92.79,93.16,92.61,93.01,69609.0,81.3269,81.6512,81.1691,81.5197,69609.0
2022-02-11 15:20:00,93.01,93.37,92.94,93.37,98601.0,81.5197,81.8352,81.4583,81.8352,98601.0
2022-02-11 15:30:00,93.33,93.46,93.11,93.2,126430.0,81.8002,81.9141,81.6073,81.6862,126430.0
2022-02-11 15:40:00,93.2,93.44,92.95,93.44,128908.0,81.6862,81.8966,81.4671,81.8966,128908.0
2022-02-11 15:50:00,93.47,93.55,93.17,93.19,278134.0,81.9229,81.993,81.6599,81.6775,278134.0
2022-02-14 09:30:00,92.44,92.52,90.1,90.12,202800.0,81.0201,81.0902,78.9692,78.9867,202800.0
2022-02-14 09:40:00,90.2,90.74,90.12,90.39,77548.0,79.0568,79.5301,78.9867,79.2234,77548.0
2022-02-14 09:50:00,90.38,90.92,90.29,90.78,41959.0,79.2146,79.6879,79.1357,79.5652,41959.0
2022-02-14 10:00:00,90.79,90.99,90.3,90.99,38356.0,79.5739,79.7492,79.1445,79.7492,38356.0
2022-02-14 10:10:00,90.99,91.4,90.53,90.7,64596.0,79.7492,80.1086,79.3461,79.4951,64596.0
2022-02-14 10:20:00,90.68,90.83,90.37,90.52,29734.0,79.4775,79.609,79.2058,79.3373,29734.0
2022-02-14 10:30:00,90.49,90.53,90.07,90.23,45050.0,79.311,79.3461,78.9429,79.0831,45050.0
2022-02-14 10:40:00,90.28,90.34,89.88,89.99,49427.0,79.127,79.1795,78.7764,78.8728,49427.0
2022-02-14 10:50:00,90.01,90.04,89.45,89.49,91372.0,78.8903,78.9166,78.3995,78.4345,91372.0
2022-02-14 11:00:00,89.49,89.99,89.34,89.77,55940.0,78.4345,78.8728,78.3031,78.68,55940.0
2022-02-14 11:10:00,89.82,90.04,89.65,89.86,28672.0,78.7238,78.9166,78.5748,78.7588,28672.0
2022-02-14 11:20:00,89.9,90.15,89.84,90.05,33761.0,78.7939,79.013,78.7413,78.9254,33761.0
2022-02-14 11:30:00,90.04,90.3,90.03,90.05,26917.0,78.9166,79.1445,78.9078,78.9254,26917.0
2022-02-14 11:40:00,90.03,90.38,89.98,90.37,20655.0,78.9078,79.2146,78.864,79.2058,20655.0
2022-02-14 11:50:00,90.36,90.41,90.18,90.37,26068.0,79.1971,79.2409,79.0393,79.2058,26068.0
2022-02-14 12:00:00,90.39,90.43,90.06,90.1,20464.0,79.2234,79.2584,78.9341,78.9692,20464.0
2022-02-14 12:10:00,90.13,90.13,89.77,89.83,30494.0,78.9955,78.9955,78.68,78.7325,30494.0
2022-02-14 12:20:00,89.81,90.17,89.78,90.17,48994.0,78.715,79.0305,78.6887,79.0305,48994.0
2022-02-14 12:30:00,90.18,90.22,89.89,89.97,39907.0,79.0393,79.0744,78.7851,78.8552,39907.0
2022-02-14 12:40:00,89.95,90.24,89.95,90.23,18641.0,78.8377,79.0919,78.8377,79.0831,18641.0
2022-02-14 12:50:00,90.23,90.3,90.17,90.2,17500.0,79.0831,79.1445,79.0305,79.0568,17500.0
2022-02-14 13:00:00,90.22,90.58,90.19,90.56,35904.0,79.0744,79.3899,79.0481,79.3724,35904.0
2022-02-14 13:10:00,90.57,90.58,90.34,90.37,19148.0,79.3811,79.3899,79.1795,79.2058,19148.0
2022-02-14 13:20:00,90.4,90.4,90.18,90.23,14572.0,79.2321,79.2321,79.0393,79.0831,14572.0
2022-02-14 13:30:00,90.25,90.25,90.08,90.13,11792.0,79.1007,79.1007,78.9517,78.9955,11792.0
2022-02-14 13:40:00,90.15,90.15,89.93,89.98,19091.0,79.013,79.013,78.8202,78.864,19091.0
2022-02-14 13:50:00,89.97,90.45,89.72,90.43,53843.0,78.8552,79.276,78.6361,79.2584,53843.0
2022-02-14 14:00:00,90.48,91.18,90.48,91.08,67741.0,79.3022,79.9158,79.3022,79.8281,67741.0
2022-02-14 14:10:00,91.08,91.12,90.33,90.35,32751.0,79.8281,79.8632,79.1708,79.1883,32751.0
2022-02-14 14:20:00,90.41,90.74,90.36,90.47,26251.0,79.2409,79.5301,79.1971,79.2935,26251.0
2022-02-14 14:30:00,90.43,90.71,90.3,90.48,39145.0,79.2584,79.5038,79.1445,79.3022,39145.0
2022-02-14 14:40:00,90.51,90.71,90.23,90.27,35964.0,79.3285,79.5038,79.0831,79.1182,35964.0
2022-02-14 14:50:00,90.3,90.6,90.25,90.48,41205.0,79.1445,79.4074,79.1007,79.3022,41205.0
2022-02-14 15:00:00,90.49,90.5,90.11,90.28,25933.0,79.311,79.3198,78.978,79.127,25933.0
2022-02-14 15:10:00,90.27,90.5,90.1,90.36,34391.0,79.1182,79.3198,78.9692,79.1971,34391.0
2022-02-14 15:20:00,90.37,90.75,90.28,90.49,35029.0,79.2058,79.5389,79.127,79.311,35029.0
2022-02-14 15:30:00,90.48,90.72,90.4,90.54,45670.0,79.3022,79.5126,79.2321,79.3548,45670.0
2022-02-14 15:40:00,90.55,90.79,90.39,90.59,99222.0,79.3636,79.5739,79.2234,79.3987,99222.0
2022-02-14 15:50:00,90.58,90.76,90.36,90.49,335088.0,79.3899,79.5477,79.1971,79.311,335088.0
2022-02-15 09:30:00,88.65,88.91,87.75,88.67,131588.0,77.6983,77.9262,76.9095,77.7158,131588.0
2022-02-15 09:40:00,88.69,89.54,88.61,89.32,32143.0,77.7334,78.4784,77.6633,78.2855,32143.0
2022-02-15 09:50:00,89.34,89.35,88.33,88.41,50416.0,78.3031,78.3118,77.4179,77.488,50416.0
2022-02-15 10:00:00,88.35,88.93,88.27,88.88,30974.0,77.4354,77.9437,77.3653,77.8999,30974.0
2022-02-15 10:10:00,88.87,88.99,88.45,88.73,36044.0,77.8911,77.9963,77.523,77.7684,36044.0
2022-02-15 10:20:00,88.69,89.19,88.55,89.17,41822.0,77.7334,78.1716,77.6107,78.1541,41822.0
2022-02-15 10:30:00,89.2,89.43,88.98,88.98,52924.0,78.1804,78.382,77.9876,77.9876,52924.0
2022-02-15 10:40:00,89.0,89.38,88.86,89.25,48359.0,78.0051,78.3381,77.8824,78.2242,48359.0
2022-02-15 10:50:00,89.25,89.52,89.08,89.45,67435.0,78.2242,78.4608,78.0752,78.3995,67435.0
2022-02-15 11:00:00,89.41,89.55,89.28,89.36,32351.0,78.3644,78.4871,78.2505,78.3206,32351.0
2022-02-15 11:10:00,89.35,89.51,89.14,89.19,32959.0,78.3118,78.4521,78.1278,78.1716,32959.0
2022-02-15 11:20:00,89.2,89.37,89.2,89.31,43641.0,78.1804,78.3294,78.1804,78.2768,43641.0
2022-02-15 11:30:00,89.32,89.57,89.3,89.41,49543.0,78.2855,78.5047,78.268,78.3644,49543.0
2022-02-15 11:40:00,89.35,89.36,88.66,88.74,65142.0,78.3118,78.3206,77.7071,77.7772,65142.0
2022-02-15 11:50:00,88.75,89.08,88.68,89.07,42482.0,77.786,78.0752,77.7246,78.0664,42482.0
2022-02-15 12:00:00,89.06,89.37,89.06,89.25,54850.0,78.0577,78.3294,78.0577,78.2242,54850.0
2022-02-15 12:10:00,89.3,89.3,88.98,89.0,21008.0,78.268,78.268,77.9876,78.0051,21008.0
2022-02-15 12:20:00,89.02,89.29,89.02,89.24,12589.0,78.0226,78.2593,78.0226,78.2154,12589.0
2022-02-15 12:30:00,89.24,89.37,89.12,89.12,24895.0,78.2154,78.3294,78.1103,78.1103,24895.0
2022-02-15 12:40:00,89.13,89.29,88.98,88.98,33122.0,78.119,78.2593,77.9876,77.9876,33122.0
2022-02-15 12:50:00,88.97,88.99,88.75,88.88,30795.0,77.9788,77.9963,77.786,77.8999,30795.0
2022-02-15 13:00:00,88.87,88.92,88.78,88.84,12952.0,77.8911,77.935,77.8123,77.8648,12952.0
2022-02-15 13:10:00,88.8,89.01,88.79,88.91,25067.0,77.8298,78.0138,77.821,77.9262,25067.0
2022-02-15 13:20:00,88.91,89.01,88.79,88.97,15458.0,77.9262,78.0138,77.821,77.9788,15458.0
2022-02-15 13:30:00,89.01,89.15,89.0,89.04,15604.0,78.0138,78.1366,78.0051,78.0401,15604.0
2022-02-15 13:40:00,89.04,89.14,89.0,89.1,10264.0,78.0401,78.1278,78.0051,78.0927,10264.0
2022-02-15 13:50:00,89.12,89.27,89.06,89.23,21401.0,78.1103,78.2417,78.0577,78.2067,21401.0
2022-02-15 14:00:00,89.25,89.33,89.07,89.1,27627.0,78.2242,78.2943,78.0664,78.0927,27627.0
2022-02-15 14:10:00,89.12,89.25,89.01,89.23,18888.0,78.1103,78.2242,78.0138,78.2067,18888.0
2022-02-15 14:20:00,89.21,89.29,89.11,89.16,18323.0,78.1891,78.2593,78.1015,78.1453,18323.0
2022-02-15 14:30:00,89.15,89.17,88.88,88.89,23784.0,78.1366,78.1541,77.8999,77.9087,23784.0
2022-02-15 14:40:00,88.89,88.96,88.8,88.81,20231.0,77.9087,77.97,77.8298,77.8386,20231.0
2022-02-15 14:50:00,88.77,88.87,88.71,88.84,28372.0,77.8035,77.8911,77.7509,77.8648,28372.0
2022-02-15 15:00:00,88.83,88.92,88.81,88.81,21711.0,77.8561,77.935,77.8386,77.8386,21711.0
2022-02-15 15:10:00,88.85,88.88,88.11,88.65,307763.0,77.8736,77.8999,77.225,77.6983,307763.0
2022-02-15 15:20:00,88.65,88.93,88.65,88.71,52462.0,77.6983,77.9437,77.6983,77.7509,52462.0
2022-02-15 15:30:00,88.71,88.83,88.28,88.3,183784.0,77.7509,77.8561,77.374,77.3916,183784.0
2022-02-15 15:40:00,88.29,88.43,88.14,88.39,132634.0,77.3828,77.5055,77.2513,77.4704,132634.0
2022-02-15 15:50:00,88.41,88.62,88.33,88.41,252495.0,77.488,77.672,77.4179,77.488,252495.0
2022-02-16 09:30:00,89.54,90.64,89.17,90.2,97879.0,78.4784,79.4425,78.1541,79.0568,97879.0
2022-02-16 09:40:00,90.28,90.74,89.99,90.37,53067.0,79.127,79.5301,78.8728,79.2058,53067.0
2022-02-16 09:50:00,90.39,90.61,90.1,90.26,55568.0,79.2234,79.4162,78.9692,79.1094,55568.0
2022-02-16 10:00:00,90.27,90.5,90.09,90.1,35822.0,79.1182,79.3198,78.9604,78.9692,35822.0
2022-02-16 10:10:00,90.06,90.37,89.95,90.0,53431.0,78.9341,79.2058,78.8377,78.8815,53431.0
2022-02-16 10:20:00,89.98,90.1,89.78,89.93,60452.0,78.864,78.9692,78.6887,78.8202,60452.0
2022-02-16 10:30:00,89.9,90.19,89.77,89.79,56057.0,78.7939,79.0481,78.68,78.6975,56057.0
2022-02-16 10:40:00,89.78,89.85,89.52,89.54,67511.0,78.6887,78.7501,78.4608,78.4784,67511.0
2022-02-16 10:50:00,89.55,89.74,89.2,89.34,47524.0,78.4871,78.6537,78.1804,78.3031,47524.0
2022-02-16 11:00:00,89.37,89.67,89.35,89.35,32877.0,78.3294,78.5923,78.3118,78.3118,32877.0
2022-02-16 11:10:00,89.31,89.37,89.13,89.23,28858.0,78.2768,78.3294,78.119,78.2067,28858.0
2022-02-16 11:20:00,89.23,89.37,89.0,89.09,41742.0,78.2067,78.3294,78.0051,78.084,41742.0
2022-02-16 11:30:00,89.1,89.19,88.95,88.95,47080.0,78.0927,78.1716,77.9613,77.9613,47080.0
2022-02-16 11:40:00,88.95,88.96,88.66,88.79,37558.0,77.9613,77.97,77.7071,77.821,37558.0
2022-02-16 11:50:00,88.76,88.96,88.68,88.89,26885.0,77.7947,77.97,77.7246,77.9087,26885.0
2022-02-16 12:00:00,88.86,88.91,88.7,88.87,18572.0,77.8824,77.9262,77.7421,77.8911,18572.0
2022-02-16 12:10:00,88.86,89.21,88.86,89.03,30998.0,77.8824,78.1891,77.8824,78.0314,30998.0
2022-02-16 12:20:00,89.05,89.09,88.96,88.99,17030.0,78.0489,78.084,77.97,77.9963,17030.0
2022-02-16 12:30:00,88.96,88.98,88.64,88.74,22873.0,77.97,77.9876,77.6896,77.7772,22873.0
2022-02-16 12:40:00,88.74,88.88,88.74,88.85,19327.0,77.7772,77.8999,77.7772,77.8736,19327.0
2022-02-16 12:50:00,88.85,88.95,88.82,88.89,22023.0,77.8736,77.9613,77.8473,77.9087,22023.0
2022-02-16 13:00:00,88.87,88.9,88.69,88.7,21239.0,77.8911,77.9174,77.7334,77.7421,21239.0
2022-02-16 13:10:00,88.71,88.85,88.66,88.78,28846.0,77.7509,77.8736,77.7071,77.8123,28846.0
2022-02-16 13:20:00,88.78,88.82,88.6,88.6,58782.0,77.8123,77.8473,77.6545,77.6545,58782.0
2022-02-16 13:30:00,88.6,88.78,88.6,88.7,28030.0,77.6545,77.8123,77.6545,77.7421,28030.0
2022-02-16 13:40:00,88.68,88.71,88.62,88.67,25140.0,77.7246,77.7509,77.672,77.7158,25140.0
2022-02-16 13:50:00,88.69,88.79,88.61,88.71,34985.0,77.7334,77.821,77.6633,77.7509,34985.0
2022-02-16 14:00:00,88.67,89.13,88.44,89.03,75461.0,77.7158,78.119,77.5143,78.0314,75461.0
2022-02-16 14:10:00,89.02,89.33,88.86,89.28,49917.0,78.0226,78.2943,77.8824,78.2505,49917.0
2022-02-16 14:20:00,89.25,89.46,89.23,89.45,30001.0,78.2242,78.4083,78.2067,78.3995,30001.0
2022-02-16 14:30:00,89.44,89.53,89.27,89.32,23482.0,78.3907,78.4696,78.2417,78.2855,23482.0
2022-02-16 14:40:00,89.31,89.37,89.14,89.17,38264.0,78.2768,78.3294,78.1278,78.1541,38264.0
2022-02-16 14:50:00,89.2,89.23,88.75,88.86,23697.0,78.1804,78.2067,77.786,77.8824,23697.0
2022-02-16 15:00:00,88.86,88.92,88.71,88.87,46050.0,77.8824,77.935,77.7509,77.8911,46050.0
2022-02-16 15:10:00,88.85,88.85,88.25,88.31,65007.0,77.8736,77.8736,77.3477,77.4003,65007.0
2022-02-16 15:20:00,88.31,88.32,87.88,88.02,56729.0,77.4003,77.4091,77.0234,77.1461,56729.0
2022-02-16 15:30:00,88.02,88.23,87.75,88.17,77422.0,77.1461,77.3302,76.9095,77.2776,77422.0
2022-02-16 15:40:00,88.16,88.49,88.09,88.45,76679.0,77.2689,77.5581,77.2075,77.523,76679.0
2022-02-16 15:50:00,88.46,88.62,88.19,88.31,205682.0,77.5318,77.672,77.2951,77.4003,205682.0
2022-02-17 09:30:00,87.75,88.43,87.66,88.16,66060.0,76.9095,77.5055,76.8306,77.2689,66060.0
2022-02-17 09:40:00,88.19,88.48,87.67,87.8,99716.0,77.2951,77.5493,76.8394,76.9533,99716.0
2022-02-17 09:50:00,87.78,88.04,87.43,87.53,51343.0,76.9358,77.1637,76.629,76.7167,51343.0
2022-02-17 10:00:00,87.55,87.83,87.26,87.54,53402.0,76.7342,76.9796,76.48,76.7254,53402.0
2022-02-17 10:10:00,87.58,87.85,87.52,87.83,23571.0,76.7605,76.9972,76.7079,76.9796,23571.0
2022-02-17 10:20:00,87.74,87.74,87.3,87.57,35742.0,76.9007,76.9007,76.5151,76.7517,35742.0
2022-02-17 10:30:00,87.54,87.57,87.32,87.43,24924.0,76.7254,76.7517,76.5326,76.629,24924.0
2022-02-17 10:40:00,87.42,87.43,87.26,87.36,38020.0,76.6203,76.629,76.48,76.5677,38020.0
2022-02-17 10:50:00,87.39,87.4,87.15,87.4,24589.0,76.594,76.6027,76.3836,76.6027,24589.0
2022-02-17 11:00:00,87.4,87.49,87.18,87.31,39873.0,76.6027,76.6816,76.4099,76.5239,39873.0
2022-02-17 11:10:00,87.31,87.71,87.27,87.67,39287.0,76.5239,76.8744,76.4888,76.8394,39287.0
2022-02-17 11:20:00,87.63,87.69,87.52,87.63,38497.0,76.8043,76.8569,76.7079,76.8043,38497.0
2022-02-17 11:30:00,87.63,87.89,87.51,87.57,26123.0,76.8043,77.0322,76.6992,76.7517,26123.0
2022-02-17 11:40:00,87.56,87.56,87.32,87.52,41678.0,76.743,76.743,76.5326,76.7079,41678.0
2022-02-17 11:50:00,87.51,87.6,87.48,87.51,19873.0,76.6992,76.778,76.6729,76.6992,19873.0
2022-02-17 12:00:00,87.52,87.82,87.42,87.8,33938.0,76.7079,76.9709,76.6203,76.9533,33938.0
2022-02-17 12:10:00,87.81,88.13,87.8,88.01,25652.0,76.9621,77.2426,76.9533,77.1374,25652.0
2022-02-17 12:20:00,87.98,88.17,87.96,88.08,24996.0,77.1111,77.2776,77.0936,77.1987,24996.0
2022-02-17 12:30:00,88.08,88.13,88.01,88.01,28794.0,77.1987,77.2426,77.1374,77.1374,28794.0
2022-02-17 12:40:00,88.04,88.04,87.73,87.81,42783.0,77.1637,77.1637,76.892,76.9621,42783.0
2022-02-17 12:50:00,87.8,87.94,87.79,87.88,56103.0,76.9533,77.076,76.9446,77.0234,56103.0
2022-02-17 13:00:00,87.88,87.88,87.48,87.48,21754.0,77.0234,77.0234,76.6729,76.6729,21754.0
2022-02-17 13:10:00,87.52,87.67,87.39,87.59,39270.0,76.7079,76.8394,76.594,76.7693,39270.0
2022-02-17 13:20:00,87.56,87.56,87.36,87.38,26963.0,76.743,76.743,76.5677,76.5852,26963.0
2022-02-17 13:30:00,87.36,87.4,87.2,87.2,22402.0,76.5677,76.6027,76.4275,76.4275,22402.0
2022-02-17 13:40:00,87.21,87.21,87.02,87.09,73210.0,76.4362,76.4362,76.2697,76.331,73210.0
2022-02-17 13:50:00,87.07,87.15,87.03,87.07,16857.0,76.3135,76.3836,76.2785,76.3135,16857.0
2022-02-17 14:00:00,87.07,87.09,86.89,86.89,45683.0,76.3135,76.331,76.1557,76.1557,45683.0
2022-02-17 14:10:00,86.88,86.98,86.78,86.86,51788.0,76.147,76.2346,76.0593,76.1295,51788.0
2022-02-17 14:20:00,86.83,86.93,86.72,86.87,28706.0,76.1032,76.1908,76.0067,76.1382,28706.0
2022-02-17 14:30:00,86.9,86.9,86.74,86.78,25717.0,76.1645,76.1645,76.0243,76.0593,25717.0
2022-02-17 14:40:00,86.77,86.84,86.7,86.84,33510.0,76.0506,76.1119,75.9892,76.1119,33510.0
2022-02-17 14:50:00,86.84,86.87,86.71,86.74,42951.0,76.1119,76.1382,75.998,76.0243,42951.0
2022-02-17 15:00:00,86.73,86.83,86.66,86.66,30729.0,76.0155,76.1032,75.9542,75.9542,30729.0
2022-02-17 15:10:00,86.67,86.68,86.57,86.64,51536.0,75.9629,75.9717,75.8753,75.9366,51536.0
2022-02-17 15:20:00,86.65,86.95,86.65,86.91,40050.0,75.9454,76.2083,75.9454,76.1733,40050.0
2022-02-17 15:30:00,86.92,87.2,86.92,87.17,54260.0,76.182,76.4275,76.182,76.4012,54260.0
2022-02-17 15:40:00,87.18,87.23,87.02,87.04,63954.0,76.4099,76.4537,76.2697,76.2872,63954.0
2022-02-17 15:50:00,87.03,87.18,86.84,87.05,151666.0,76.2785,76.4099,76.1119,76.296,151666.0
2022-02-18 09:30:00,85.19,85.89,84.98,85.69,129299.0,75.4732,76.0934,75.2872,75.9162,129299.0
2022-02-18 09:40:00,85.77,86.0,85.18,85.96,26805.0,75.9871,76.1909,75.4644,76.1554,26805.0
2022-02-18 09:50:00,86.0,86.39,85.92,86.32,21890.0,76.1909,76.5364,76.12,76.4744,21890.0
2022-02-18 10:00:00,86.22,86.48,86.02,86.46,13665.0,76.3858,76.6161,76.2086,76.5984,13665.0
2022-02-18 10:10:00,86.47,86.68,86.35,86.45,41346.0,76.6072,76.7933,76.5009,76.5895,41346.0
2022-02-18 10:20:00,86.47,86.47,86.02,86.14,21602.0,76.6072,76.6072,76.2086,76.3149,21602.0
2022-02-18 10:30:00,86.14,86.15,85.87,86.01,21774.0,76.3149,76.3237,76.0757,76.1997,21774.0
2022-02-18 10:40:00,86.07,86.14,85.86,85.97,21728.0,76.2529,76.3149,76.0668,76.1643,21728.0
2022-02-18 10:50:00,86.01,86.09,85.57,85.62,42812.0,76.1997,76.2706,75.8099,75.8542,42812.0
2022-02-18 11:00:00,85.58,85.68,85.36,85.61,30173.0,75.8188,75.9074,75.6239,75.8453,30173.0
2022-02-18 11:10:00,85.72,85.92,85.57,85.65,20040.0,75.9428,76.12,75.8099,75.8808,20040.0
2022-02-18 11:20:00,85.69,85.97,85.69,85.71,23312.0,75.9162,76.1643,75.9162,75.9339,23312.0
2022-02-18 11:30:00,85.67,85.67,85.45,85.57,12429.0,75.8985,75.8985,75.7036,75.8099,12429.0
2022-02-18 11:40:00,85.56,85.57,85.29,85.37,19371.0,75.801,75.8099,75.5618,75.6327,19371.0
2022-02-18 11:50:00,85.36,85.39,84.91,84.94,23856.0,75.6239,75.6504,75.2252,75.2518,23856.0
2022-02-18 12:00:00,84.95,85.0,84.82,84.82,32711.0,75.2606,75.3049,75.1454,75.1454,32711.0
2022-02-18 12:10:00,84.81,84.88,84.57,84.86,43575.0,75.1366,75.1986,74.924,75.1809,43575.0
2022-02-18 12:20:00,84.82,85.05,84.8,84.98,28288.0,75.1454,75.3492,75.1277,75.2872,28288.0
2022-02-18 12:30:00,84.93,85.08,84.79,84.86,23583.0,75.2429,75.3758,75.1189,75.1809,23583.0
2022-02-18 12:40:00,84.89,85.07,84.7,84.74,19586.0,75.2075,75.3669,75.0391,75.0746,19586.0
2022-02-18 12:50:00,84.79,84.94,84.77,84.86,13221.0,75.1189,75.2518,75.1012,75.1809,13221.0
2022-02-18 13:00:00,84.86,84.95,84.77,84.9,16966.0,75.1809,75.2606,75.1012,75.2163,16966.0
2022-02-18 13:10:00,84.91,84.91,84.72,84.79,20842.0,75.2252,75.2252,75.0569,75.1189,20842.0
2022-02-18 13:20:00,84.82,85.12,84.79,85.0,24731.0,75.1454,75.4112,75.1189,75.3049,24731.0
2022-02-18 13:30:00,84.95,85.1,84.95,85.05,17047.0,75.2606,75.3935,75.2606,75.3492,17047.0
2022-02-18 13:40:00,85.06,85.12,84.97,85.04,20007.0,75.3581,75.4112,75.2783,75.3404,20007.0
2022-02-18 13:50:00,85.04,85.23,85.04,85.1,12509.0,75.3404,75.5087,75.3404,75.3935,12509.0
2022-02-18 14:00:00,85.14,85.27,85.04,85.15,19442.0,75.4289,75.5441,75.3404,75.4378,19442.0
2022-02-18 14:10:00,85.12,85.29,85.05,85.29,15959.0,75.4112,75.5618,75.3492,75.5618,15959.0
2022-02-18 14:20:00,85.28,85.4,85.21,85.37,12041.0,75.553,75.6593,75.491,75.6327,12041.0
2022-02-18 14:30:00,85.37,85.41,85.11,85.13,26388.0,75.6327,75.6682,75.4024,75.4201,26388.0
2022-02-18 14:40:00,85.12,85.2,85.04,85.05,30762.0,75.4112,75.4821,75.3404,75.3492,30762.0
2022-02-18 14:50:00,85.04,85.45,85.01,85.35,28749.0,75.3404,75.7036,75.3138,75.615,28749.0
2022-02-18 15:00:00,85.38,85.43,85.05,85.15,33766.0,75.6416,75.6859,75.3492,75.4378,33766.0
2022-02-18 15:10:00,85.18,85.27,85.09,85.11,24900.0,75.4644,75.5441,75.3847,75.4024,24900.0
2022-02-18 15:20:00,85.11,85.18,84.83,84.83,41052.0,75.4024,75.4644,75.1543,75.1543,41052.0
2022-02-18 15:30:00,84.77,84.79,84.55,84.71,57167.0,75.1012,75.1189,74.9062,75.048,57167.0
2022-02-18 15:40:00,84.71,85.06,84.71,84.96,84833.0,75.048,75.3581,75.048,75.2695,84833.0
2022-02-18 15:50:00,84.93,85.14,84.68,85.07,188655.0,75.2429,75.4289,75.0214,75.3669,188655.0
2022-02-22 09:30:00,86.94,87.33,85.66,85.66,129485.0,77.0236,77.3692,75.8896,75.8896,129485.0
2022-02-22 09:40:00,85.58,85.85,85.07,85.15,87877.0,75.8188,76.058,75.3669,75.4378,87877.0
2022-02-22 09:50:00,85.17,85.29,84.77,85.01,76562.0,75.4555,75.5618,75.1012,75.3138,76562.0
2022-02-22 10:00:00,85.0,85.02,84.57,84.75,55570.0,75.3049,75.3226,74.924,75.0834,55570.0
2022-02-22 10:10:00,84.69,84.95,84.46,84.87,45463.0,75.0303,75.2606,74.8265,75.1897,45463.0
2022-02-22 10:20:00,84.84,84.88,84.48,84.52,31946.0,75.1632,75.1986,74.8442,74.8797,31946.0
2022-02-22 10:30:00,84.51,84.67,84.43,84.58,32615.0,74.8708,75.0126,74.7999,74.9328,32615.0
2022-02-22 10:40:00,84.55,84.65,84.35,84.45,35350.0,74.9062,74.9948,74.7291,74.8176,35350.0
2022-02-22 10:50:00,84.42,84.5,84.22,84.29,78303.0,74.7911,74.8619,74.6139,74.6759,78303.0
2022-02-22 11:00:00,84.32,84.58,84.23,84.27,52047.0,74.7025,74.9328,74.6227,74.6582,52047.0
2022-02-22 11:10:00,84.28,84.56,84.27,84.31,31831.0,74.667,74.9151,74.6582,74.6936,31831.0
2022-02-22 11:20:00,84.33,84.41,84.22,84.25,45564.0,74.7113,74.7822,74.6139,74.6405,45564.0
2022-02-22 11:30:00,84.27,84.43,84.18,84.28,31849.0,74.6582,74.7999,74.5784,74.667,31849.0
2022-02-22 11:40:00,84.31,84.55,84.28,84.51,15806.0,74.6936,74.9062,74.667,74.8708,15806.0
2022-02-22 11:50:00,84.54,84.55,84.01,84.34,75926.0,74.8974,74.9062,74.4278,74.7202,75926.0
2022-02-22 12:00:00,84.31,84.36,84.02,84.08,70243.0,74.6936,74.7379,74.4367,74.4899,70243.0
2022-02-22 12:10:00,84.06,84.06,83.75,83.82,44126.0,74.4721,74.4721,74.1975,74.2595,44126.0
2022-02-22 12:20:00,83.81,84.07,83.48,83.82,52648.0,74.2506,74.481,73.9583,74.2595,52648.0
2022-02-22 12:30:00,83.86,84.2,83.79,83.96,27141.0,74.2949,74.5962,74.2329,74.3835,27141.0
2022-02-22 12:40:00,83.94,84.06,83.82,83.91,18988.0,74.3658,74.4721,74.2595,74.3392,18988.0
2022-02-22 12:50:00,83.9,84.04,83.79,83.79,27011.0,74.3304,74.4544,74.2329,74.2329,27011.0
2022-02-22 13:00:00,83.81,83.96,83.72,83.85,31927.0,74.2506,74.3835,74.1709,74.2861,31927.0
2022-02-22 13:10:00,83.89,84.05,83.86,84.0,131324.0,74.3215,74.4633,74.2949,74.419,131324.0
2022-02-22 13:20:00,84.0,84.06,83.74,83.74,94663.0,74.419,74.4721,74.1886,74.1886,94663.0
2022-02-22 13:30:00,83.75,83.79,83.46,83.47,30680.0,74.1975,74.2329,73.9406,73.9494,30680.0
2022-02-22 13:40:00,83.47,83.56,83.19,83.21,32557.0,73.9494,74.0292,73.7014,73.7191,32557.0
2022-02-22 13:50:00,83.18,83.3,83.02,83.3,35726.0,73.6925,73.7988,73.5508,73.7988,35726.0
2022-02-22 14:00:00,83.28,83.38,83.18,83.23,28014.0,73.7811,73.8697,73.6925,73.7368,28014.0
2022-02-22 14:10:00,83.24,83.53,83.14,83.43,25172.0,73.7457,74.0026,73.6571,73.914,25172.0
2022-02-22 14:20:00,83.41,83.81,83.17,83.69,39408.0,73.8963,74.2506,73.6836,74.1443,39408.0
2022-02-22 14:30:00,83.68,83.8,83.4,83.72,20694.0,74.1355,74.2418,73.8874,74.1709,20694.0
2022-02-22 14:40:00,83.73,84.28,83.72,84.28,20899.0,74.1798,74.667,74.1709,74.667,20899.0
2022-02-22 14:50:00,84.28,84.48,84.2,84.28,48180.0,74.667,74.8442,74.5962,74.667,48180.0
2022-02-22 15:00:00,84.3,84.56,84.25,84.25,32311.0,74.6848,74.9151,74.6405,74.6405,32311.0
2022-02-22 15:10:00,84.27,84.48,84.06,84.15,32964.0,74.6582,74.8442,74.4721,74.5519,32964.0
2022-02-22 15:20:00,84.13,84.37,84.03,84.26,35120.0,74.5341,74.7468,74.4456,74.6493,35120.0
2022-02-22 15:30:00,84.23,84.55,84.16,84.55,62572.0,74.6227,74.9062,74.5607,74.9062,62572.0
2022-02-22 15:40:00,84.55,84.62,84.13,84.21,91806.0,74.9062,74.9683,74.5341,74.605,91806.0
2022-02-22 15:50:00,84.21,84.21,83.91,84.11,197150.0,74.605,74.605,74.3392,74.5164,197150.0
2022-02-23 09:30:00,84.85,84.89,83.74,84.63,65685.0,75.172,75.2075,74.1886,74.9771,65685.0
2022-02-23 09:40:00,84.59,84.85,84.4,84.58,31066.0,74.9417,75.172,74.7734,74.9328,31066.0
2022-02-23 09:50:00,84.6,84.86,84.26,84.39,29333.0,74.9505,75.1809,74.6493,74.7645,29333.0
2022-02-23 10:00:00,84.35,84.7,84.25,84.34,36217.0,74.7291,75.0391,74.6405,74.7202,36217.0
2022-02-23 10:10:00,84.27,84.4,83.94,84.04,51096.0,74.6582,74.7734,74.3658,74.4544,51096.0
2022-02-23 10:20:00,84.01,84.24,83.74,83.75,37777.0,74.4278,74.6316,74.1886,74.1975,37777.0
2022-02-23 10:30:00,83.73,84.41,83.56,84.41,35919.0,74.1798,74.7822,74.0292,74.7822,35919.0
2022-02-23 10:40:00,84.42,84.46,84.23,84.41,44763.0,74.7911,74.8265,74.6227,74.7822,44763.0
2022-02-23 10:50:00,84.44,84.58,84.24,84.3,35254.0,74.8088,74.9328,74.6316,74.6848,35254.0
2022-02-23 11:00:00,84.29,84.39,84.13,84.19,23880.0,74.6759,74.7645,74.5341,74.5873,23880.0
2022-02-23 11:10:00,84.16,84.26,83.95,84.1,30797.0,74.5607,74.6493,74.3747,74.5076,30797.0
2022-02-23 11:20:00,84.08,84.29,84.0,84.06,15544.0,74.4899,74.6759,74.419,74.4721,15544.0
2022-02-23 11:30:00,84.06,84.23,83.83,83.86,39857.0,74.4721,74.6227,74.2684,74.2949,39857.0
2022-02-23 11:40:00,83.86,83.98,83.73,83.92,28192.0,74.2949,74.4013,74.1798,74.3481,28192.0
2022-02-23 11:50:00,83.96,84.0,83.73,83.86,33273.0,74.3835,74.419,74.1798,74.2949,33273.0
2022-02-23 12:00:00,83.89,84.21,83.63,84.21,62804.0,74.3215,74.605,74.0912,74.605,62804.0
2022-02-23 12:10:00,84.22,84.56,84.16,84.53,36690.0,74.6139,74.9151,74.5607,74.8885,36690.0
2022-02-23 12:20:00,84.54,84.67,84.47,84.66,36842.0,74.8974,75.0126,74.8354,75.0037,36842.0
2022-02-23 12:30:00,84.67,84.73,84.53,84.67,33916.0,75.0126,75.0657,74.8885,75.0126,33916.0
2022-02-23 12:40:00,84.67,84.71,84.34,84.35,21948.0,75.0126,75.048,74.7202,74.7291,21948.0
2022-02-23 12:50:00,84.36,84.47,84.32,84.4,13314.0,74.7379,74.8354,74.7025,74.7734,13314.0
2022-02-23 13:00:00,84.39,84.4,84.3,84.36,20279.0,74.7645,74.7734,74.6848,74.7379,20279.0
2022-02-23 13:10:00,84.36,84.36,84.26,84.32,27959.0,74.7379,74.7379,74.6493,74.7025,27959.0
2022-02-23 13:20:00,84.31,84.37,84.03,84.03,29621.0,74.6936,74.7468,74.4456,74.4456,29621.0
2022-02-23 13:30:00,84.03,84.12,83.91,84.11,90151.0,74.4456,74.5253,74.3392,74.5164,90151.0
2022-02-23 13:40:00,84.12,84.25,84.11,84.21,60691.0,74.5253,74.6405,74.5164,74.605,60691.0
2022-02-23 13:50:00,84.22,84.25,84.08,84.1,29394.0,74.6139,74.6405,74.4899,74.5076,29394.0
2022-02-23 14:00:00,84.1,84.14,83.8,83.92,31908.0,74.5076,74.543,74.2418,74.3481,31908.0
2022-02-23 14:10:00,83.91,84.1,83.78,84.07,40865.0,74.3392,74.5076,74.2241,74.481,40865.0
2022-02-23 14:20:00,84.07,84.1,83.77,83.79,47702.0,74.481,74.5076,74.2152,74.2329,47702.0
2022-02-23 14:30:00,83.78,83.88,83.74,83.8,33917.0,74.2241,74.3127,74.1886,74.2418,33917.0
2022-02-23 14:40:00,83.75,83.78,83.37,83.67,43783.0,74.1975,74.2241,73.8608,74.1266,43783.0
2022-02-23 14:50:00,83.62,83.87,83.6,83.77,25752.0,74.0823,74.3038,74.0646,74.2152,25752.0
2022-02-23 15:00:00,83.75,83.93,83.73,83.87,24371.0,74.1975,74.357,74.1798,74.3038,24371.0
2022-02-23 15:10:00,83.91,84.12,83.86,84.03,31782.0,74.3392,74.5253,74.2949,74.4456,31782.0
2022-02-23 15:20:00,84.05,84.21,84.01,84.2,37708.0,74.4633,74.605,74.4278,74.5962,37708.0
2022-02-23 15:30:00,84.19,84.2,83.93,83.93,59402.0,74.5873,74.5962,74.357,74.357,59402.0
2022-02-23 15:40:00,83.94,84.07,83.89,83.95,94570.0,74.3658,74.481,74.3215,74.3747,94570.0
2022-02-23 15:50:00,83.95,84.18,83.84,84.0,335446.0,74.3747,74.5784,74.2772,74.419,335446.0
2022-02-24 09:30:00,85.0,85.04,83.39,83.48,236411.0,75.3049,75.3404,73.8786,73.9583,236411.0
2022-02-24 09:40:00,83.46,83.85,82.78,82.85,101671.0,73.9406,74.2861,73.3381,73.4001,101671.0
2022-02-24 09:50:00,82.81,83.54,82.79,83.49,117570.0,73.3647,74.0114,73.347,73.9671,117570.0
2022-02-24 10:00:00,83.49,83.64,82.96,83.44,75656.0,73.9671,74.1,73.4976,73.9229,75656.0
2022-02-24 10:10:00,83.42,84.11,83.33,84.05,59131.0,73.9051,74.5164,73.8254,74.4633,59131.0
2022-02-24 10:20:00,84.08,84.15,83.62,83.82,63241.0,74.4899,74.5519,74.0823,74.2595,63241.0
2022-02-24 10:30:00,83.79,84.26,83.48,84.24,79602.0,74.2329,74.6493,73.9583,74.6316,79602.0
2022-02-24 10:40:00,84.15,84.35,83.91,84.03,36745.0,74.5519,74.7291,74.3392,74.4456,36745.0
2022-02-24 10:50:00,83.98,84.16,83.63,83.82,32672.0,74.4013,74.5607,74.0912,74.2595,32672.0
2022-02-24 11:00:00,83.79,84.4,83.69,84.38,32812.0,74.2329,74.7734,74.1443,74.7556,32812.0
2022-02-24 11:10:00,84.34,84.38,84.03,84.08,44151.0,74.7202,74.7556,74.4456,74.4899,44151.0
2022-02-24 11:20:00,84.14,84.33,83.86,83.92,44345.0,74.543,74.7113,74.2949,74.3481,44345.0
2022-02-24 11:30:00,83.89,83.97,83.52,83.65,36615.0,74.3215,74.3924,73.9937,74.1089,36615.0
2022-02-24 11:40:00,83.68,83.7,83.25,83.34,40490.0,74.1355,74.1532,73.7545,73.8343,40490.0
2022-02-24 11:50:00,83.31,83.5,83.17,83.48,45683.0,73.8077,73.976,73.6836,73.9583,45683.0
2022-02-24 12:00:00,83.47,83.47,82.79,82.84,27521.0,73.9494,73.9494,73.347,73.3913,27521.0
2022-02-24 12:10:00,82.88,83.03,82.8,82.88,25877.0,73.4267,73.5596,73.3558,73.4267,25877.0
2022-02-24 12:20:00,82.91,83.07,82.68,83.0,40814.0,73.4533,73.5951,73.2495,73.533,40814.0
2022-02-24 12:30:00,83.01,83.03,82.44,82.6,42634.0,73.5419,73.5596,73.0369,73.1787,42634.0
2022-02-24 12:40:00,82.58,82.98,82.52,82.81,29193.0,73.1609,73.5153,73.1078,73.3647,29193.0
2022-02-24 12:50:00,82.89,83.01,82.76,82.79,25785.0,73.4356,73.5419,73.3204,73.347,25785.0
2022-02-24 13:00:00,82.78,82.82,82.47,82.59,40947.0,73.3381,73.3736,73.0635,73.1698,40947.0
2022-02-24 13:10:00,82.6,82.86,82.5,82.76,25114.0,73.1787,73.409,73.0901,73.3204,25114.0
2022-02-24 13:20:00,82.75,82.79,82.43,82.44,21570.0,73.3116,73.347,73.0281,73.0369,21570.0
2022-02-24 13:30:00,82.39,82.59,82.28,82.59,40101.0,72.9926,73.1698,72.8952,73.1698,40101.0
2022-02-24 13:40:00,82.58,82.98,82.38,82.91,39583.0,73.1609,73.5153,72.9838,73.4533,39583.0
2022-02-24 13:50:00,82.91,82.96,82.57,82.78,56673.0,73.4533,73.4976,73.1521,73.3381,56673.0
2022-02-24 14:00:00,82.76,82.77,81.82,81.84,51294.0,73.3204,73.3293,72.4876,72.5053,51294.0
2022-02-24 14:10:00,81.81,82.0,81.68,81.94,26269.0,72.4788,72.6471,72.3636,72.5939,26269.0
2022-02-24 14:20:00,81.96,82.06,81.8,82.0,40489.0,72.6117,72.7003,72.4699,72.6471,40489.0
2022-02-24 14:30:00,81.99,82.46,81.9,82.35,54857.0,72.6382,73.0546,72.5585,72.9572,54857.0
2022-02-24 14:40:00,82.37,82.8,82.28,82.77,29550.0,72.9749,73.3558,72.8952,73.3293,29550.0
2022-02-24 14:50:00,82.73,83.0,82.71,82.88,29409.0,73.2938,73.533,73.2761,73.4267,29409.0
2022-02-24 15:00:00,82.9,82.95,82.68,82.79,37550.0,73.4444,73.4887,73.2495,73.347,37550.0
2022-02-24 15:10:00,82.77,82.88,82.67,82.84,40249.0,73.3293,73.4267,73.2407,73.3913,40249.0
2022-02-24 15:20:00,82.82,82.86,82.54,82.65,58058.0,73.3736,73.409,73.1255,73.223,58058.0
2022-02-24 15:30:00,82.65,82.99,82.56,82.95,54260.0,73.223,73.5242,73.1432,73.4887,54260.0
2022-02-24 15:40:00,82.95,83.07,82.81,82.94,78558.0,73.4887,73.5951,73.3647,73.4799,78558.0
2022-02-24 15:50:00,82.95,83.54,82.93,83.48,254227.0,73.4887,74.0114,73.471,73.9583,254227.0
2022-02-25 09:30:00,84.03,84.81,83.74,84.62,93242.0,74.4456,75.1366,74.1886,74.9683,93242.0
2022-02-25 09:40:00,84.7,85.4,84.61,85.24,71527.0,75.0391,75.6593,74.9594,75.5175,71527.0
2022-02-25 09:50:00,85.27,85.28,84.11,84.13,57506.0,75.5441,75.553,74.5164,74.5341,57506.0
2022-02-25 10:00:00,84.21,84.41,83.68,84.4,70408.0,74.605,74.7822,74.1355,74.7734,70408.0
2022-02-25 10:10:00,84.36,84.87,84.35,84.83,40256.0,74.7379,75.1897,74.7291,75.1543,40256.0
2022-02-25 10:20:00,84.77,84.83,84.29,84.34,32331.0,75.1012,75.1543,74.6759,74.7202,32331.0
2022-02-25 10:30:00,84.31,84.36,83.83,83.91,29871.0,74.6936,74.7379,74.2684,74.3392,29871.0
2022-02-25 10:40:00,83.92,83.96,83.59,83.82,42180.0,74.3481,74.3835,74.0557,74.2595,42180.0
2022-02-25 10:50:00,83.85,83.99,83.76,83.93,39810.0,74.2861,74.4101,74.2064,74.357,39810.0
2022-02-25 11:00:00,83.95,84.32,83.83,84.29,98827.0,74.3747,74.7025,74.2684,74.6759,98827.0
2022-02-25 11:10:00,84.26,84.53,84.24,84.47,33274.0,74.6493,74.8885,74.6316,74.8354,33274.0
2022-02-25 11:20:00,84.47,84.62,84.31,84.39,23689.0,74.8354,74.9683,74.6936,74.7645,23689.0
2022-02-25 11:30:00,84.44,84.44,84.03,84.16,33696.0,74.8088,74.8088,74.4456,74.5607,33696.0
2022-02-25 11:40:00,84.2,84.29,84.08,84.24,18607.0,74.5962,74.6759,74.4899,74.6316,18607.0
2022-02-25 11:50:00,84.25,84.54,84.25,84.53,25156.0,74.6405,74.8974,74.6405,74.8885,25156.0
2022-02-25 12:00:00,84.47,84.51,84.3,84.31,21567.0,74.8354,74.8708,74.6848,74.6936,21567.0
2022-02-25 12:10:00,84.31,84.47,84.23,84.46,21834.0,74.6936,74.8354,74.6227,74.8265,21834.0
2022-02-25 12:20:00,84.5,84.56,84.32,84.37,24144.0,74.8619,74.9151,74.7025,74.7468,24144.0
2022-02-25 12:30:00,84.35,84.42,84.2,84.27,25199.0,74.7291,74.7911,74.5962,74.6582,25199.0
2022-02-25 12:40:00,84.29,84.89,84.29,84.89,48861.0,74.6759,75.2075,74.6759,75.2075,48861.0
2022-02-25 12:50:00,84.89,84.96,84.58,84.58,59681.0,75.2075,75.2695,74.9328,74.9328,59681.0
2022-02-25 13:00:00,84.6,84.69,84.48,84.69,37832.0,74.9505,75.0303,74.8442,75.0303,37832.0
2022-02-25 13:10:00,84.7,84.98,84.62,84.95,24415.0,75.0391,75.2872,74.9683,75.2606,24415.0
2022-02-25 13:20:00,84.86,85.01,84.83,85.0,26216.0,75.1809,75.3138,75.1543,75.3049,26216.0
2022-02-25 13:30:00,85.0,85.02,84.75,84.83,20355.0,75.3049,75.3226,75.0834,75.1543,20355.0
2022-02-25 13:40:00,84.85,85.33,84.84,85.25,22499.0,75.172,75.5973,75.1632,75.5264,22499.0
2022-02-25 13:50:00,85.25,85.25,84.81,84.84,25127.0,75.5264,75.5264,75.1366,75.1632,25127.0
2022-02-25 14:00:00,84.82,84.98,84.76,84.96,30858.0,75.1454,75.2872,75.0923,75.2695,30858.0
2022-02-25 14:10:00,84.97,84.98,84.78,84.81,25083.0,75.2783,75.2872,75.11,75.1366,25083.0
2022-02-25 14:20:00,84.78,84.95,84.73,84.92,26997.0,75.11,75.2606,75.0657,75.234,26997.0
2022-02-25 14:30:00,84.94,84.95,84.56,84.6,27335.0,75.2518,75.2606,74.9151,74.9505,27335.0
2022-02-25 14:40:00,84.54,84.73,84.52,84.62,22048.0,74.8974,75.0657,74.8797,74.9683,22048.0
2022-02-25 14:50:00,84.59,84.62,84.32,84.34,36831.0,74.9417,74.9683,74.7025,74.7202,36831.0
2022-02-25 15:00:00,84.35,84.36,84.21,84.31,54405.0,74.7291,74.7379,74.605,74.6936,54405.0
2022-02-25 15:10:00,84.31,84.35,84.19,84.3,42534.0,74.6936,74.7291,74.5873,74.6848,42534.0
2022-02-25 15:20:00,84.3,84.39,84.2,84.24,43930.0,74.6848,74.7645,74.5962,74.6316,43930.0
2022-02-25 15:30:00,84.27,84.36,84.15,84.27,57635.0,74.6582,74.7379,74.5519,74.6582,57635.0
2022-02-25 15:40:00,84.3,84.47,84.26,84.32,69875.0,74.6848,74.8354,74.6493,74.7025,69875.0
2022-02-25 15:50:00,84.34,84.71,84.31,84.68,217473.0,74.7202,75.048,74.6936,75.0214,217473.0
2022-02-28 09:30:00,84.09,84.23,83.15,84.2,123172.0,74.4987,74.6227,73.6659,74.5962,123172.0
2022-02-28 09:40:00,84.11,84.23,83.41,83.88,49108.0,74.5164,74.6227,73.8963,74.3127,49108.0
2022-02-28 09:50:00,83.92,84.18,83.74,83.95,33839.0,74.3481,74.5784,74.1886,74.3747,33839.0
2022-02-28 10:00:00,84.0,84.49,83.89,84.34,39956.0,74.419,74.8531,74.3215,74.7202,39956.0
2022-02-28 10:10:00,84.35,84.68,84.33,84.5,38457.0,74.7291,75.0214,74.7113,74.8619,38457.0
2022-02-28 10:20:00,84.47,84.6,84.4,84.5,25183.0,74.8354,74.9505,74.7734,74.8619,25183.0
2022-02-28 10:30:00,84.51,84.6,84.35,84.5,31193.0,74.8708,74.9505,74.7291,74.8619,31193.0
2022-02-28 10:40:00,84.52,84.67,84.45,84.58,39616.0,74.8797,75.0126,74.8176,74.9328,39616.0
2022-02-28 10:50:00,84.58,84.73,84.56,84.65,37480.0,74.9328,75.0657,74.9151,74.9948,37480.0
2022-02-28 11:00:00,84.65,84.66,84.31,84.35,28973.0,74.9948,75.0037,74.6936,74.7291,28973.0
2022-02-28 11:10:00,84.33,84.43,84.18,84.33,28652.0,74.7113,74.7999,74.5784,74.7113,28652.0
2022-02-28 11:20:00,84.31,84.5,84.21,84.5,35914.0,74.6936,74.8619,74.605,74.8619,35914.0
2022-02-28 11:30:00,84.5,84.65,84.3,84.3,36566.0,74.8619,74.9948,74.6848,74.6848,36566.0
2022-02-28 11:40:00,84.34,84.48,84.27,84.36,33304.0,74.7202,74.8442,74.6582,74.7379,33304.0
2022-02-28 11:50:00,84.39,84.7,84.32,84.7,38659.0,74.7645,75.0391,74.7025,75.0391,38659.0
2022-02-28 12:00:00,84.7,84.74,84.29,84.39,34274.0,75.0391,75.0746,74.6759,74.7645,34274.0
2022-02-28 12:10:00,84.31,84.35,84.18,84.29,31640.0,74.6936,74.7291,74.5784,74.6759,31640.0
2022-02-28 12:20:00,84.31,84.44,84.2,84.21,24115.0,74.6936,74.8088,74.5962,74.605,24115.0
2022-02-28 12:30:00,84.2,84.29,83.82,83.83,45237.0,74.5962,74.6759,74.2595,74.2684,45237.0
2022-02-28 12:40:00,83.8,83.91,83.77,83.87,43871.0,74.2418,74.3392,74.2152,74.3038,43871.0
2022-02-28 12:50:00,83.85,83.91,83.76,83.79,31926.0,74.2861,74.3392,74.2064,74.2329,31926.0
2022-02-28 13:00:00,83.8,83.97,83.71,83.87,23357.0,74.2418,74.3924,74.1621,74.3038,23357.0
2022-02-28 13:10:00,83.85,83.92,83.73,83.75,28033.0,74.2861,74.3481,74.1798,74.1975,28033.0
2022-02-28 13:20:00,83.72,83.77,83.5,83.74,25794.0,74.1709,74.2152,73.976,74.1886,25794.0
2022-02-28 13:30:00,83.69,83.8,83.57,83.77,25981.0,74.1443,74.2418,74.038,74.2152,25981.0
2022-02-28 13:40:00,83.78,83.85,83.32,83.39,31457.0,74.2241,74.2861,73.8165,73.8786,31457.0
2022-02-28 13:50:00,83.4,83.69,83.4,83.66,16342.0,73.8874,74.1443,73.8874,74.1178,16342.0
2022-02-28 14:00:00,83.65,83.65,83.14,83.16,32695.0,74.1089,74.1089,73.6571,73.6748,32695.0
2022-02-28 14:10:00,83.17,83.23,82.97,83.2,59713.0,73.6836,73.7368,73.5065,73.7102,59713.0
2022-02-28 14:20:00,83.18,83.28,83.05,83.05,30325.0,73.6925,73.7811,73.5773,73.5773,30325.0
2022-02-28 14:30:00,83.04,83.29,82.94,83.2,41795.0,73.5685,73.79,73.4799,73.7102,41795.0
2022-02-28 14:40:00,83.26,83.59,83.25,83.51,27458.0,73.7634,74.0557,73.7545,73.9849,27458.0
2022-02-28 14:50:00,83.51,83.96,83.5,83.88,26420.0,73.9849,74.3835,73.976,74.3127,26420.0
2022-02-28 15:00:00,83.87,84.0,83.79,83.99,32557.0,74.3038,74.419,74.2329,74.4101,32557.0
2022-02-28 15:10:00,83.98,84.15,83.92,84.12,40934.0,74.4013,74.5519,74.3481,74.5253,40934.0
2022-02-28 15:20:00,84.12,84.23,83.96,84.05,55321.0,74.5253,74.6227,74.3835,74.4633,55321.0
2022-02-28 15:30:00,84.01,84.02,83.78,83.92,69791.0,74.4278,74.4367,74.2241,74.3481,69791.0
2022-02-28 15:40:00,83.93,84.21,83.91,84.15,137815.0,74.357,74.605,74.3392,74.5519,137815.0
2022-02-28 15:50:00,84.15,84.46,84.14,84.23,570834.0,74.5519,74.8265,74.543,74.6227,570834.0
2022-03-01 09:30:00,85.11,86.13,84.87,86.0,219720.0,75.4024,76.306,75.1897,76.1909,219720.0
2022-03-01 09:40:00,86.05,86.21,85.72,86.06,59956.0,76.2352,76.3769,75.9428,76.244,59956.0
2022-03-01 09:50:00,86.03,86.06,85.1,85.3,78924.0,76.2174,76.244,75.3935,75.5707,78924.0
2022-03-01 10:00:00,85.31,85.57,84.62,84.7,89933.0,75.5796,75.8099,74.9683,75.0391,89933.0
2022-03-01 10:10:00,84.7,84.83,83.96,84.05,175609.0,75.0391,75.1543,74.3835,74.4633,175609.0
2022-03-01 10:20:00,84.08,84.08,83.51,83.75,91028.0,74.4899,74.4899,73.9849,74.1975,91028.0
2022-03-01 10:30:00,83.78,84.11,83.64,83.7,68323.0,74.2241,74.5164,74.1,74.1532,68323.0
2022-03-01 10:40:00,83.66,83.93,83.63,83.87,65306.0,74.1178,74.357,74.0912,74.3038,65306.0
2022-03-01 10:50:00,83.89,84.12,83.59,83.62,72732.0,74.3215,74.5253,74.0557,74.0823,72732.0
2022-03-01 11:00:00,83.62,83.83,83.24,83.31,49359.0,74.0823,74.2684,73.7457,73.8077,49359.0
2022-03-01 11:10:00,83.35,83.4,83.09,83.12,63121.0,73.8431,73.8874,73.6128,73.6393,63121.0
2022-03-01 11:20:00,83.15,83.26,83.01,83.19,39680.0,73.6659,73.7634,73.5419,73.7014,39680.0
2022-03-01 11:30:00,83.21,83.22,82.91,83.14,42869.0,73.7191,73.7279,73.4533,73.6571,42869.0
2022-03-01 11:40:00,83.14,83.21,82.68,82.69,51125.0,73.6571,73.7191,73.2495,73.2584,51125.0
2022-03-01 11:50:00,82.67,82.84,82.53,82.65,43197.0,73.2407,73.3913,73.1166,73.223,43197.0
2022-03-01 12:00:00,82.59,82.59,81.98,81.98,37720.0,73.1698,73.1698,72.6294,72.6294,37720.0
2022-03-01 12:10:00,82.0,82.05,81.78,82.01,53972.0,72.6471,72.6914,72.4522,72.656,53972.0
2022-03-01 12:20:00,82.0,82.23,82.0,82.06,41170.0,72.6471,72.8509,72.6471,72.7003,41170.0
2022-03-01 12:30:00,82.07,82.48,82.03,82.15,36069.0,72.7091,73.0723,72.6737,72.78,36069.0
2022-03-01 12:40:00,82.16,82.2,81.94,82.03,33381.0,72.7888,72.8243,72.5939,72.6737,33381.0
2022-03-01 12:50:00,82.0,82.46,81.98,82.29,30704.0,72.6471,73.0546,72.6294,72.904,30704.0
2022-03-01 13:00:00,82.28,82.32,82.1,82.18,33547.0,72.8952,72.9306,72.7357,72.8066,33547.0
2022-03-01 13:10:00,82.12,82.16,81.74,81.76,41405.0,72.7534,72.7888,72.4168,72.4345,41405.0
2022-03-01 13:20:00,81.78,81.89,81.3,81.35,40198.0,72.4522,72.5496,72.0269,72.0712,40198.0
2022-03-01 13:30:00,81.34,81.4,81.15,81.33,66062.0,72.0624,72.1155,71.894,72.0535,66062.0
2022-03-01 13:40:00,81.28,81.29,81.09,81.23,39675.0,72.0092,72.0181,71.8409,71.9649,39675.0
2022-03-01 13:50:00,81.23,81.47,81.16,81.35,34319.0,71.9649,72.1775,71.9029,72.0712,34319.0
2022-03-01 14:00:00,81.36,81.76,81.35,81.76,89390.0,72.0801,72.4345,72.0712,72.4345,89390.0
2022-03-01 14:10:00,81.77,81.86,81.6,81.84,77179.0,72.4433,72.5231,72.2927,72.5053,77179.0
2022-03-01 14:20:00,81.86,82.26,81.86,82.14,62189.0,72.5231,72.8774,72.5231,72.7711,62189.0
2022-03-01 14:30:00,82.12,82.43,82.05,82.37,36164.0,72.7534,73.0281,72.6914,72.9749,36164.0
2022-03-01 14:40:00,82.35,82.37,82.19,82.26,38987.0,72.9572,72.9749,72.8154,72.8774,38987.0
2022-03-01 14:50:00,82.26,82.28,81.99,82.05,63710.0,72.8774,72.8952,72.6382,72.6914,63710.0
2022-03-01 15:00:00,82.06,82.3,82.03,82.24,91162.0,72.7003,72.9129,72.6737,72.8597,91162.0
2022-03-01 15:10:00,82.24,82.24,81.67,81.7,76756.0,72.8597,72.8597,72.3547,72.3813,76756.0
2022-03-01 15:20:00,81.71,81.82,81.58,81.61,63404.0,72.3902,72.4876,72.275,72.3016,63404.0
2022-03-01 15:30:00,81.59,81.77,81.51,81.56,93943.0,72.2839,72.4433,72.213,72.2573,93943.0
2022-03-01 15:40:00,81.56,81.66,81.41,81.48,224973.0,72.2573,72.3459,72.1244,72.1864,224973.0
2022-03-01 15:50:00,81.47,82.24,81.41,82.18,590513.0,72.1775,72.8597,72.1244,72.8066,590513.0
2022-03-02 09:30:00,83.04,84.11,83.04,83.23,196961.0,73.5685,74.5164,73.5685,73.7368,196961.0
2022-03-02 09:40:00,83.17,83.78,83.01,83.66,130260.0,73.6836,74.2241,73.5419,74.1178,130260.0
2022-03-02 09:50:00,83.66,84.41,83.64,84.12,134891.0,74.1178,74.7822,74.1,74.5253,134891.0
2022-03-02 10:00:00,84.12,84.54,83.69,83.73,112977.0,74.5253,74.8974,74.1443,74.1798,112977.0
2022-03-02 10:10:00,83.73,83.77,83.34,83.38,73695.0,74.1798,74.2152,73.8343,73.8697,73695.0
2022-03-02 10:20:00,83.34,83.53,83.13,83.27,31840.0,73.8343,74.0026,73.6482,73.7722,31840.0
2022-03-02 10:30:00,83.29,83.58,83.12,83.35,28744.0,73.79,74.0469,73.6393,73.8431,28744.0
2022-03-02 10:40:00,83.36,83.42,82.91,82.99,36494.0,73.852,73.9051,73.4533,73.5242,36494.0
2022-03-02 10:50:00,82.99,83.01,82.6,82.92,35774.0,73.5242,73.5419,73.1787,73.4622,35774.0
2022-03-02 11:00:00,82.97,83.38,82.82,83.24,43895.0,73.5065,73.8697,73.3736,73.7457,43895.0
2022-03-02 11:10:00,83.23,83.25,82.85,82.92,37201.0,73.7368,73.7545,73.4001,73.4622,37201.0
2022-03-02 11:20:00,82.91,83.15,82.84,83.03,33166.0,73.4533,73.6659,73.3913,73.5596,33166.0
2022-03-02 11:30:00,83.01,83.29,82.9,83.18,43115.0,73.5419,73.79,73.4444,73.6925,43115.0
2022-03-02 11:40:00,83.2,83.5,83.14,83.43,30668.0,73.7102,73.976,73.6571,73.914,30668.0
2022-03-02 11:50:00,83.41,83.74,83.4,83.71,34810.0,73.8963,74.1886,73.8874,74.1621,34810.0
2022-03-02 12:00:00,83.72,83.74,83.54,83.71,35381.0,74.1709,74.1886,74.0114,74.1621,35381.0
2022-03-02 12:10:00,83.71,83.93,83.65,83.88,41932.0,74.1621,74.357,74.1089,74.3127,41932.0
2022-03-02 12:20:00,83.88,84.07,83.68,84.07,38024.0,74.3127,74.481,74.1355,74.481,38024.0
2022-03-02 12:30:00,84.08,84.34,83.96,84.31,67307.0,74.4899,74.7202,74.3835,74.6936,67307.0
2022-03-02 12:40:00,84.32,84.34,84.02,84.14,33121.0,74.7025,74.7202,74.4367,74.543,33121.0
2022-03-02 12:50:00,84.14,84.3,84.06,84.25,26636.0,74.543,74.6848,74.4721,74.6405,26636.0
2022-03-02 13:00:00,84.27,84.43,84.24,84.35,34639.0,74.6582,74.7999,74.6316,74.7291,34639.0
2022-03-02 13:10:00,84.36,84.47,84.13,84.29,37472.0,74.7379,74.8354,74.5341,74.6759,37472.0
2022-03-02 13:20:00,84.27,84.34,84.13,84.29,16866.0,74.6582,74.7202,74.5341,74.6759,16866.0
2022-03-02 13:30:00,84.29,84.71,84.29,84.62,30652.0,74.6759,75.048,74.6759,74.9683,30652.0
2022-03-02 13:40:00,84.62,84.69,84.52,84.62,16944.0,74.9683,75.0303,74.8797,74.9683,16944.0
2022-03-02 13:50:00,84.64,84.84,84.56,84.78,26683.0,74.986,75.1632,74.9151,75.11,26683.0
2022-03-02 14:00:00,84.79,84.89,84.73,84.83,26832.0,75.1189,75.2075,75.0657,75.1543,26832.0
2022-03-02 14:10:00,84.84,84.93,84.67,84.67,38465.0,75.1632,75.2429,75.0126,75.0126,38465.0
2022-03-02 14:20:00,84.69,84.85,84.66,84.85,26547.0,75.0303,75.172,75.0037,75.172,26547.0
2022-03-02 14:30:00,84.84,84.97,84.78,84.88,24135.0,75.1632,75.2783,75.11,75.1986,24135.0
2022-03-02 14:40:00,84.87,85.0,84.84,84.98,43301.0,75.1897,75.3049,75.1632,75.2872,43301.0
2022-03-02 14:50:00,84.99,85.07,84.51,84.58,146425.0,75.2961,75.3669,74.8708,74.9328,146425.0
2022-03-02 15:00:00,84.56,84.9,84.55,84.86,36936.0,74.9151,75.2163,74.9062,75.1809,36936.0
2022-03-02 15:10:00,84.87,85.05,84.87,85.02,32285.0,75.1897,75.3492,75.1897,75.3226,32285.0
2022-03-02 15:20:00,85.01,85.14,84.94,85.14,44271.0,75.3138,75.4289,75.2518,75.4289,44271.0
2022-03-02 15:30:00,85.14,85.16,84.7,84.7,65015.0,75.4289,75.4467,75.0391,75.0391,65015.0
2022-03-02 15:40:00,84.7,84.79,84.61,84.65,92426.0,75.0391,75.1189,74.9594,74.9948,92426.0
2022-03-02 15:50:00,84.66,84.85,84.25,84.34,264531.0,75.0037,75.172,74.6405,74.7202,264531.0
2022-03-03 09:30:00,84.0,84.7,83.38,84.56,128153.0,74.419,75.0391,73.8697,74.9151,128153.0
2022-03-03 09:40:00,84.51,84.61,83.93,84.36,52529.0,74.8708,74.9594,74.357,74.7379,52529.0
2022-03-03 09:50:00,84.31,84.44,84.05,84.28,70920.0,74.6936,74.8088,74.4633,74.667,70920.0
2022-03-03 10:00:00,84.27,84.59,84.16,84.41,54636.0,74.6582,74.9417,74.5607,74.7822,54636.0
2022-03-03 10:10:00,84.38,85.34,84.38,85.34,42358.0,74.7556,75.6061,74.7556,75.6061,42358.0
2022-03-03 10:20:00,85.33,85.4,85.05,85.2,27510.0,75.5973,75.6593,75.3492,75.4821,27510.0
2022-03-03 10:30:00,85.2,85.32,84.61,84.64,60596.0,75.4821,75.5884,74.9594,74.986,60596.0
2022-03-03 10:40:00,84.63,84.67,84.32,84.5,45036.0,74.9771,75.0126,74.7025,74.8619,45036.0
2022-03-03 10:50:00,84.5,84.51,84.12,84.14,33319.0,74.8619,74.8708,74.5253,74.543,33319.0
2022-03-03 11:00:00,84.12,84.18,83.85,84.03,46791.0,74.5253,74.5784,74.2861,74.4456,46791.0
2022-03-03 11:10:00,84.01,84.05,83.78,83.88,34266.0,74.4278,74.4633,74.2241,74.3127,34266.0
2022-03-03 11:20:00,83.9,84.17,83.87,84.06,30518.0,74.3304,74.5696,74.3038,74.4721,30518.0
2022-03-03 11:30:00,84.06,84.06,83.5,83.52,28740.0,74.4721,74.4721,73.976,73.9937,28740.0
2022-03-03 11:40:00,83.56,83.81,83.41,83.43,31122.0,74.0292,74.2506,73.8963,73.914,31122.0
2022-03-03 11:50:00,83.43,83.54,83.24,83.37,44448.0,73.914,74.0114,73.7457,73.8608,44448.0
2022-03-03 12:00:00,83.35,83.5,83.25,83.43,34930.0,73.8431,73.976,73.7545,73.914,34930.0
2022-03-03 12:10:00,83.46,83.51,83.37,83.48,18990.0,73.9406,73.9849,73.8608,73.9583,18990.0
2022-03-03 12:20:00,83.47,83.48,83.12,83.16,25498.0,73.9494,73.9583,73.6393,73.6748,25498.0
2022-03-03 12:30:00,83.16,83.74,83.13,83.34,38110.0,73.6748,74.1886,73.6482,73.8343,38110.0
2022-03-03 12:40:00,83.32,83.46,83.22,83.32,38868.0,73.8165,73.9406,73.7279,73.8165,38868.0
2022-03-03 12:50:00,83.32,83.45,83.17,83.38,27914.0,73.8165,73.9317,73.6836,73.8697,27914.0
2022-03-03 13:00:00,83.39,83.5,83.18,83.3,67435.0,73.8786,73.976,73.6925,73.7988,67435.0
2022-03-03 13:10:00,83.3,83.51,83.29,83.31,64516.0,73.7988,73.9849,73.79,73.8077,64516.0
2022-03-03 13:20:00,83.31,83.61,83.31,83.61,117058.0,73.8077,74.0735,73.8077,74.0735,117058.0
2022-03-03 13:30:00,83.61,84.03,83.52,83.91,52020.0,74.0735,74.4456,73.9937,74.3392,52020.0
2022-03-03 13:40:00,83.92,83.93,83.52,83.61,27605.0,74.3481,74.357,73.9937,74.0735,27605.0
2022-03-03 13:50:00,83.62,83.67,83.46,83.58,29703.0,74.0823,74.1266,73.9406,74.0469,29703.0
2022-03-03 14:00:00,83.57,83.78,83.57,83.59,27759.0,74.038,74.2241,74.038,74.0557,27759.0
2022-03-03 14:10:00,83.59,83.75,83.51,83.54,27719.0,74.0557,74.1975,73.9849,74.0114,27719.0
2022-03-03 14:20:00,83.47,83.5,83.29,83.45,35571.0,73.9494,73.976,73.79,73.9317,35571.0
2022-03-03 14:30:00,83.45,83.5,83.28,83.47,30950.0,73.9317,73.976,73.7811,73.9494,30950.0
2022-03-03 14:40:00,83.45,83.47,83.16,83.16,36672.0,73.9317,73.9494,73.6748,73.6748,36672.0
2022-03-03 14:50:00,83.14,83.16,83.01,83.06,33481.0,73.6571,73.6748,73.5419,73.5862,33481.0
2022-03-03 15:00:00,83.05,83.05,82.64,82.75,54234.0,73.5773,73.5773,73.2141,73.3116,54234.0
2022-03-03 15:10:00,82.76,83.09,82.68,83.02,106907.0,73.3204,73.6128,73.2495,73.5508,106907.0
2022-03-03 15:20:00,83.01,83.13,82.86,83.12,74661.0,73.5419,73.6482,73.409,73.6393,74661.0
2022-03-03 15:30:00,83.11,83.12,82.59,82.73,92843.0,73.6305,73.6393,73.1698,73.2938,92843.0
2022-03-03 15:40:00,82.7,82.75,82.41,82.6,120324.0,73.2673,73.3116,73.0103,73.1787,120324.0
2022-03-03 15:50:00,82.6,83.0,82.54,83.0,535648.0,73.1787,73.533,73.1255,73.533,535648.0
2022-03-04 09:30:00,82.46,83.04,82.3,82.94,91465.0,73.0546,73.5685,72.9129,73.4799,91465.0
2022-03-04 09:40:00,82.85,82.94,82.46,82.53,67055.0,73.4001,73.4799,73.0546,73.1166,67055.0
2022-03-04 09:50:00,82.52,83.04,82.52,82.87,124240.0,73.1078,73.5685,73.1078,73.4179,124240.0
2022-03-04 10:00:00,82.9,82.96,82.52,82.86,76567.0,73.4444,73.4976,73.1078,73.409,76567.0
2022-03-04 10:10:00,82.85,83.07,82.74,83.07,83874.0,73.4001,73.5951,73.3027,73.5951,83874.0
2022-03-04 10:20:00,83.06,83.86,82.96,83.86,110157.0,73.5862,74.2949,73.4976,74.2949,110157.0
2022-03-04 10:30:00,83.87,84.26,83.68,84.12,99556.0,74.3038,74.6493,74.1355,74.5253,99556.0
2022-03-04 10:40:00,84.09,84.09,83.71,83.71,58254.0,74.4987,74.4987,74.1621,74.1621,58254.0
2022-03-04 10:50:00,83.73,83.93,83.65,83.81,45230.0,74.1798,74.357,74.1089,74.2506,45230.0
2022-03-04 11:00:00,83.78,83.91,83.59,83.73,118403.0,74.2241,74.3392,74.0557,74.1798,118403.0
2022-03-04 11:10:00,83.73,84.18,83.63,83.98,41394.0,74.1798,74.5784,74.0912,74.4013,41394.0
2022-03-04 11:20:00,84.0,84.09,83.83,83.84,50285.0,74.419,74.4987,74.2684,74.2772,50285.0
2022-03-04 11:30:00,83.82,83.87,83.42,83.73,74511.0,74.2595,74.3038,73.9051,74.1798,74511.0
2022-03-04 11:40:00,83.71,84.25,83.65,84.15,64710.0,74.1621,74.6405,74.1089,74.5519,64710.0
2022-03-04 11:50:00,84.15,84.18,83.53,83.67,31962.0,74.5519,74.5784,74.0026,74.1266,31962.0
2022-03-04 12:00:00,83.67,83.74,83.26,83.37,43109.0,74.1266,74.1886,73.7634,73.8608,43109.0
2022-03-04 12:10:00,83.39,83.53,83.26,83.39,35489.0,73.8786,74.0026,73.7634,73.8786,35489.0
2022-03-04 12:20:00,83.41,83.49,83.15,83.41,28411.0,73.8963,73.9671,73.6659,73.8963,28411.0
2022-03-04 12:30:00,83.4,83.64,83.31,83.6,25577.0,73.8874,74.1,73.8077,74.0646,25577.0
2022-03-04 12:40:00,83.62,83.91,83.54,83.9,41174.0,74.0823,74.3392,74.0114,74.3304,41174.0
2022-03-04 12:50:00,83.91,84.14,83.86,84.03,36064.0,74.3392,74.543,74.2949,74.4456,36064.0
2022-03-04 13:00:00,84.04,84.39,84.0,84.38,40679.0,74.4544,74.7645,74.419,74.7556,40679.0
2022-03-04 13:10:00,84.37,84.37,84.09,84.14,38391.0,74.7468,74.7468,74.4987,74.543,38391.0
2022-03-04 13:20:00,84.14,84.25,83.98,84.12,42918.0,74.543,74.6405,74.4013,74.5253,42918.0
2022-03-04 13:30:00,84.14,84.14,83.88,83.98,36047.0,74.543,74.543,74.3127,74.4013,36047.0
2022-03-04 13:40:00,83.96,83.96,83.74,83.81,30479.0,74.3835,74.3835,74.1886,74.2506,30479.0
2022-03-04 13:50:00,83.8,83.88,83.61,83.62,31988.0,74.2418,74.3127,74.0735,74.0823,31988.0
2022-03-04 14:00:00,83.63,84.13,83.63,84.02,41983.0,74.0912,74.5341,74.0912,74.4367,41983.0
2022-03-04 14:10:00,84.01,84.28,83.88,84.23,32075.0,74.4278,74.667,74.3127,74.6227,32075.0
2022-03-04 14:20:00,84.19,84.49,84.19,84.44,48716.0,74.5873,74.8531,74.5873,74.8088,48716.0
2022-03-04 14:30:00,84.41,84.42,84.18,84.21,44948.0,74.7822,74.7911,74.5784,74.605,44948.0
2022-03-04 14:40:00,84.2,84.23,83.91,83.98,64254.0,74.5962,74.6227,74.3392,74.4013,64254.0
2022-03-04 14:50:00,83.98,84.11,83.84,83.86,55473.0,74.4013,74.5164,74.2772,74.2949,55473.0
2022-03-04 15:00:00,83.87,84.3,83.86,84.29,60450.0,74.3038,74.6848,74.2949,74.6759,60450.0
2022-03-04 15:10:00,84.27,84.31,83.98,84.07,80223.0,74.6582,74.6936,74.4013,74.481,80223.0
2022-03-04 15:20:00,84.09,84.42,84.06,84.38,76488.0,74.4987,74.7911,74.4721,74.7556,76488.0
2022-03-04 15:30:00,84.37,84.39,84.04,84.08,97639.0,74.7468,74.7645,74.4544,74.4899,97639.0
2022-03-04 15:40:00,84.08,84.27,84.02,84.06,140675.0,74.4899,74.6582,74.4367,74.4721,140675.0
2022-03-04 15:50:00,84.1,84.38,84.05,84.31,311475.0,74.5076,74.7556,74.4633,74.6936,311475.0
2022-03-07 09:30:00,85.22,85.79,84.25,84.52,153651.0,75.4998,76.0048,74.6405,74.8797,153651.0
2022-03-07 09:40:00,84.52,84.56,83.77,83.8,161698.0,74.8797,74.9151,74.2152,74.2418,161698.0
2022-03-07 09:50:00,83.8,84.62,83.52,84.45,121691.0,74.2418,74.9683,73.9937,74.8176,121691.0
2022-03-07 10:00:00,84.46,85.96,84.35,85.65,174820.0,74.8265,76.1554,74.7291,75.8808,174820.0
2022-03-07 10:10:00,85.63,85.8,85.4,85.62,77026.0,75.8631,76.0137,75.6593,75.8542,77026.0
2022-03-07 10:20:00,85.62,85.94,85.53,85.6,82539.0,75.8542,76.1377,75.7745,75.8365,82539.0
2022-03-07 10:30:00,85.6,85.81,85.21,85.31,98094.0,75.8365,76.0225,75.491,75.5796,98094.0
2022-03-07 10:40:00,85.3,85.45,84.49,84.53,74592.0,75.5707,75.7036,74.8531,74.8885,74592.0
2022-03-07 10:50:00,84.52,84.55,83.92,84.13,87407.0,74.8797,74.9062,74.3481,74.5341,87407.0
2022-03-07 11:00:00,84.14,85.16,84.14,85.0,333700.0,74.543,75.4467,74.543,75.3049,333700.0
2022-03-07 11:10:00,84.99,85.12,84.71,84.91,102662.0,75.2961,75.4112,75.048,75.2252,102662.0
2022-03-07 11:20:00,84.9,85.26,84.81,85.16,71482.0,75.2163,75.5353,75.1366,75.4467,71482.0
2022-03-07 11:30:00,85.19,85.21,84.84,85.0,60915.0,75.4732,75.491,75.1632,75.3049,60915.0
2022-03-07 11:40:00,84.98,85.03,84.32,84.38,86832.0,75.2872,75.3315,74.7025,74.7556,86832.0
2022-03-07 11:50:00,84.37,84.37,83.88,84.08,76573.0,74.7468,74.7468,74.3127,74.4899,76573.0
2022-03-07 12:00:00,84.08,84.18,83.46,83.69,104467.0,74.4899,74.5784,73.9406,74.1443,104467.0
2022-03-07 12:10:00,83.75,83.81,82.9,82.91,73965.0,74.1975,74.2506,73.4444,73.4533,73965.0
2022-03-07 12:20:00,82.92,83.02,82.39,82.65,100129.0,73.4622,73.5508,72.9926,73.223,100129.0
2022-03-07 12:30:00,82.62,82.78,82.55,82.78,80681.0,73.1964,73.3381,73.1344,73.3381,80681.0
2022-03-07 12:40:00,82.76,82.88,82.5,82.83,53122.0,73.3204,73.4267,73.0901,73.3824,53122.0
2022-03-07 12:50:00,82.83,82.88,82.4,82.7,110329.0,73.3824,73.4267,73.0015,73.2673,110329.0
2022-03-07 13:00:00,82.68,83.06,82.62,83.05,158617.0,73.2495,73.5862,73.1964,73.5773,158617.0
2022-03-07 13:10:00,83.01,83.08,82.46,82.51,83243.0,73.5419,73.6039,73.0546,73.0989,83243.0
2022-03-07 13:20:00,82.48,83.26,82.48,83.1,73245.0,73.0723,73.7634,73.0723,73.6216,73245.0
2022-03-07 13:30:00,83.11,83.36,83.11,83.32,114573.0,73.6305,73.852,73.6305,73.8165,114573.0
2022-03-07 13:40:00,83.32,83.45,82.83,83.04,61961.0,73.8165,73.9317,73.3824,73.5685,61961.0
2022-03-07 13:50:00,83.04,83.28,82.98,83.23,54906.0,73.5685,73.7811,73.5153,73.7368,54906.0
2022-03-07 14:00:00,83.25,83.34,83.08,83.31,55982.0,73.7545,73.8343,73.6039,73.8077,55982.0
2022-03-07 14:10:00,83.31,83.48,83.15,83.21,51330.0,73.8077,73.9583,73.6659,73.7191,51330.0
2022-03-07 14:20:00,83.19,83.2,82.85,83.01,54891.0,73.7014,73.7102,73.4001,73.5419,54891.0
2022-03-07 14:30:00,83.0,83.13,82.91,83.04,55150.0,73.533,73.6482,73.4533,73.5685,55150.0
2022-03-07 14:40:00,83.06,83.17,82.85,83.09,57808.0,73.5862,73.6836,73.4001,73.6128,57808.0
2022-03-07 14:50:00,83.11,83.17,82.72,82.82,61042.0,73.6305,73.6836,73.285,73.3736,61042.0
2022-03-07 15:00:00,82.81,82.88,82.64,82.77,98336.0,73.3647,73.4267,73.2141,73.3293,98336.0
2022-03-07 15:10:00,82.77,82.79,82.49,82.62,90704.0,73.3293,73.347,73.0812,73.1964,90704.0
2022-03-07 15:20:00,82.62,82.77,82.58,82.63,86118.0,73.1964,73.3293,73.1609,73.2052,86118.0
2022-03-07 15:30:00,82.62,82.81,82.56,82.66,100488.0,73.1964,73.3647,73.1432,73.2318,100488.0
2022-03-07 15:40:00,82.65,82.74,82.42,82.43,153435.0,73.223,73.3027,73.0192,73.0281,153435.0
2022-03-07 15:50:00,82.42,82.63,82.37,82.59,489755.0,73.0192,73.2052,72.9749,73.1698,489755.0
2022-03-08 09:30:00,84.56,86.1,83.82,85.46,420277.0,74.9151,76.2795,74.2595,75.7124,420277.0
2022-03-08 09:40:00,85.44,86.48,84.82,86.48,266987.0,75.6947,76.6161,75.1454,76.6161,266987.0
2022-03-08 09:50:00,86.49,86.59,85.9,86.06,257759.0,76.625,76.7136,76.1023,76.244,257759.0
2022-03-08 10:00:00,86.0,86.61,85.93,86.56,187176.0,76.1909,76.7313,76.1288,76.687,187176.0
2022-03-08 10:10:00,86.52,86.6,86.0,86.46,160711.0,76.6515,76.7224,76.1909,76.5984,160711.0
2022-03-08 10:20:00,86.45,86.57,86.02,86.31,157750.0,76.5895,76.6958,76.2086,76.4655,157750.0
2022-03-08 10:30:00,86.32,87.45,86.32,87.45,275371.0,76.4744,77.4755,76.4744,77.4755,275371.0
2022-03-08 10:40:00,87.49,88.3,87.17,87.18,254584.0,77.5109,78.2285,77.2274,77.2363,254584.0
2022-03-08 10:50:00,87.17,87.61,86.82,87.61,139191.0,77.2274,77.6172,76.9173,77.6172,139191.0
2022-03-08 11:00:00,87.6,87.89,87.46,87.55,159897.0,77.6084,77.8653,77.4843,77.5641,159897.0
2022-03-08 11:10:00,87.59,87.96,87.41,87.81,98973.0,77.5995,77.9273,77.44,77.7944,98973.0
2022-03-08 11:20:00,87.83,87.83,87.3,87.39,99299.0,77.8121,77.8121,77.3426,77.4223,99299.0
2022-03-08 11:30:00,87.38,87.38,86.69,87.17,186521.0,77.4135,77.4135,76.8022,77.2274,186521.0
2022-03-08 11:40:00,87.16,87.62,87.08,87.54,105738.0,77.2185,77.6261,77.1477,77.5552,105738.0
2022-03-08 11:50:00,87.55,88.06,87.42,87.81,119366.0,77.5641,78.0159,77.4489,77.7944,119366.0
2022-03-08 12:00:00,87.83,88.0,87.62,87.93,67007.0,77.8121,77.9627,77.6261,77.9007,67007.0
2022-03-08 12:10:00,87.94,87.98,86.92,86.95,124515.0,77.9096,77.945,77.0059,77.0325,124515.0
2022-03-08 12:20:00,86.96,87.07,85.31,85.56,190905.0,77.0414,77.1388,75.5796,75.801,190905.0
2022-03-08 12:30:00,85.56,85.64,84.28,84.29,126401.0,75.801,75.8719,74.667,74.6759,126401.0
2022-03-08 12:40:00,84.29,85.29,84.18,84.91,127381.0,74.6759,75.5618,74.5784,75.2252,127381.0
2022-03-08 12:50:00,84.93,85.68,84.85,85.47,83568.0,75.2429,75.9074,75.172,75.7213,83568.0
2022-03-08 13:00:00,85.45,86.03,85.45,85.78,96222.0,75.7036,76.2174,75.7036,75.996,96222.0
2022-03-08 13:10:00,85.78,86.02,85.5,85.66,52891.0,75.996,76.2086,75.7479,75.8896,52891.0
2022-03-08 13:20:00,85.7,85.97,85.54,85.91,52495.0,75.9251,76.1643,75.7833,76.1111,52495.0
2022-03-08 13:30:00,85.86,86.12,85.47,85.64,56121.0,76.0668,76.2972,75.7213,75.8719,56121.0
2022-03-08 13:40:00,85.65,85.71,85.11,85.37,65627.0,75.8808,75.9339,75.4024,75.6327,65627.0
2022-03-08 13:50:00,85.4,85.9,85.34,85.77,57628.0,75.6593,76.1023,75.6061,75.9871,57628.0
2022-03-08 14:00:00,85.75,85.8,84.97,84.97,78007.0,75.9694,76.0137,75.2783,75.2783,78007.0
2022-03-08 14:10:00,84.98,85.02,83.95,84.1,168708.0,75.2872,75.3226,74.3747,74.5076,168708.0
2022-03-08 14:20:00,84.13,84.54,83.95,84.5,126809.0,74.5341,74.8974,74.3747,74.8619,126809.0
2022-03-08 14:30:00,84.5,84.89,84.27,84.34,113700.0,74.8619,75.2075,74.6582,74.7202,113700.0
2022-03-08 14:40:00,84.31,84.5,84.12,84.39,94850.0,74.6936,74.8619,74.5253,74.7645,94850.0
2022-03-08 14:50:00,84.37,84.44,83.79,83.95,93890.0,74.7468,74.8088,74.2329,74.3747,93890.0
2022-03-08 15:00:00,83.96,84.44,83.95,84.3,169005.0,74.3835,74.8088,74.3747,74.6848,169005.0
2022-03-08 15:10:00,84.3,84.49,84.2,84.46,161183.0,74.6848,74.8531,74.5962,74.8265,161183.0
2022-03-08 15:20:00,84.45,84.69,84.25,84.36,112156.0,74.8176,75.0303,74.6405,74.7379,112156.0
2022-03-08 15:30:00,84.36,84.46,84.21,84.4,159140.0,74.7379,74.8265,74.605,74.7734,159140.0
2022-03-08 15:40:00,84.38,84.61,84.13,84.22,300777.0,74.7556,74.9594,74.5341,74.6139,300777.0
2022-03-08 15:50:00,84.2,84.53,84.03,84.33,1387420.0,74.5962,74.8885,74.4456,74.7113,1387420.0
2022-03-09 09:30:00,79.5,79.88,78.12,78.63,1061362.0,70.4322,70.7689,69.2096,69.6615,1061362.0
2022-03-09 09:40:00,78.61,79.64,78.54,78.99,595129.0,69.6438,70.5563,69.5817,69.9804,595129.0
2022-03-09 09:50:00,79.01,80.16,78.91,79.61,491635.0,69.9981,71.017,69.9095,70.5297,491635.0
2022-03-09 10:00:00,79.63,80.01,79.36,79.51,235028.0,70.5474,70.8841,70.3082,70.4411,235028.0
2022-03-09 10:10:00,79.51,80.01,79.5,79.91,258314.0,70.4411,70.8841,70.4322,70.7955,258314.0
2022-03-09 10:20:00,79.94,79.94,79.5,79.54,235290.0,70.8221,70.8221,70.4322,70.4677,235290.0
2022-03-09 10:30:00,79.57,79.97,79.53,79.85,320212.0,70.4943,70.8486,70.4588,70.7423,320212.0
2022-03-09 10:40:00,79.84,79.91,79.3,79.52,300098.0,70.7335,70.7955,70.2551,70.45,300098.0
2022-03-09 10:50:00,79.53,79.79,79.51,79.57,216975.0,70.4588,70.6892,70.4411,70.4943,216975.0
2022-03-09 11:00:00,79.56,79.8,79.46,79.77,211181.0,70.4854,70.698,70.3968,70.6714,211181.0
2022-03-09 11:10:00,79.77,79.98,79.73,79.9,193366.0,70.6714,70.8575,70.636,70.7866,193366.0
2022-03-09 11:20:00,79.91,80.35,79.91,80.14,320632.0,70.7955,71.1853,70.7955,70.9992,320632.0
2022-03-09 11:30:00,80.13,80.35,79.82,79.83,214512.0,70.9904,71.1853,70.7157,70.7246,214512.0
2022-03-09 11:40:00,79.83,80.27,79.73,79.95,308359.0,70.7246,71.1144,70.636,70.8309,308359.0
2022-03-09 11:50:00,79.97,80.11,79.69,80.02,106970.0,70.8486,70.9727,70.6006,70.8929,106970.0
2022-03-09 12:00:00,80.03,80.08,79.5,79.53,156736.0,70.9018,70.9461,70.4322,70.4588,156736.0
2022-03-09 12:10:00,79.54,80.18,79.37,80.15,206060.0,70.4677,71.0347,70.3171,71.0081,206060.0
2022-03-09 12:20:00,80.15,80.26,79.82,79.86,160330.0,71.0081,71.1056,70.7157,70.7512,160330.0
2022-03-09 12:30:00,79.87,79.91,78.55,78.57,290962.0,70.76,70.7955,69.5906,69.6083,290962.0
2022-03-09 12:40:00,78.57,79.04,78.46,79.01,157679.0,69.6083,70.0247,69.5109,69.9981,157679.0
2022-03-09 12:50:00,79.0,79.11,78.48,78.67,156037.0,69.9893,70.0867,69.5286,69.6969,156037.0
2022-03-09 13:00:00,78.65,79.5,78.58,78.92,139872.0,69.6792,70.4322,69.6172,69.9184,139872.0
2022-03-09 13:10:00,78.92,79.0,78.65,79.0,105124.0,69.9184,69.9893,69.6792,69.9893,105124.0
2022-03-09 13:20:00,79.0,79.03,78.32,78.41,126855.0,69.9893,70.0159,69.3868,69.4666,126855.0
2022-03-09 13:30:00,78.43,79.11,78.36,79.11,207482.0,69.4843,70.0867,69.4223,70.0867,207482.0
2022-03-09 13:40:00,79.08,79.13,78.83,78.9,116767.0,70.0602,70.1044,69.8387,69.9007,116767.0
2022-03-09 13:50:00,78.9,78.9,78.49,78.74,120122.0,69.9007,69.9007,69.5374,69.7589,120122.0
2022-03-09 14:00:00,78.76,78.76,78.35,78.35,146440.0,69.7766,69.7766,69.4134,69.4134,146440.0
2022-03-09 14:10:00,78.38,78.95,78.25,78.92,111590.0,69.44,69.945,69.3248,69.9184,111590.0
2022-03-09 14:20:00,78.93,79.17,78.92,79.01,144867.0,69.9273,70.1399,69.9184,69.9981,144867.0
2022-03-09 14:30:00,79.02,79.08,78.67,78.67,103761.0,70.007,70.0602,69.6969,69.6969,103761.0
2022-03-09 14:40:00,78.67,79.16,78.58,79.15,119629.0,69.6969,70.131,69.6172,70.1222,119629.0
2022-03-09 14:50:00,79.14,79.35,79.07,79.18,111095.0,70.1133,70.2994,70.0513,70.1487,111095.0
2022-03-09 15:00:00,79.16,79.38,78.64,78.89,191281.0,70.131,70.3259,69.6703,69.8918,191281.0
2022-03-09 15:10:00,78.89,79.69,78.89,79.4,288328.0,69.8918,70.6006,69.8918,70.3437,288328.0
2022-03-09 15:20:00,79.41,79.58,79.22,79.39,185799.0,70.3525,70.5031,70.1842,70.3348,185799.0
2022-03-09 15:30:00,79.37,79.54,79.24,79.34,230359.0,70.3171,70.4677,70.2019,70.2905,230359.0
2022-03-09 15:40:00,79.33,79.63,79.31,79.63,216690.0,70.2816,70.5474,70.2639,70.5474,216690.0
2022-03-09 15:50:00,79.62,79.72,79.3,79.34,745756.0,70.5386,70.6272,70.2551,70.2905,745756.0
2022-03-10 09:30:00,80.2,80.72,79.6,79.78,375687.0,71.0524,71.5131,70.5208,70.6803,375687.0
2022-03-10 09:40:00,79.76,79.95,79.11,79.68,138481.0,70.6626,70.8309,70.0867,70.5917,138481.0
2022-03-10 09:50:00,79.65,79.68,78.85,79.56,133767.0,70.5651,70.5917,69.8564,70.4854,133767.0
2022-03-10 10:00:00,79.62,80.07,79.33,79.42,156986.0,70.5386,70.9372,70.2816,70.3614,156986.0
2022-03-10 10:10:00,79.38,79.42,78.29,78.58,152299.0,70.3259,70.3614,69.3603,69.6172,152299.0
2022-03-10 10:20:00,78.6,79.34,78.6,79.05,176412.0,69.6349,70.2905,69.6349,70.0336,176412.0
2022-03-10 10:30:00,79.07,79.78,79.07,79.39,155205.0,70.0513,70.6803,70.0513,70.3348,155205.0
2022-03-10 10:40:00,79.42,79.44,78.73,78.93,105647.0,70.3614,70.3791,69.7501,69.9273,105647.0
2022-03-10 10:50:00,78.91,79.68,78.88,79.61,509499.0,69.9095,70.5917,69.883,70.5297,509499.0
2022-03-10 11:00:00,79.63,79.78,79.48,79.72,133428.0,70.5474,70.6803,70.4145,70.6272,133428.0
2022-03-10 11:10:00,79.73,79.82,79.41,79.76,123656.0,70.636,70.7157,70.3525,70.6626,123656.0
2022-03-10 11:20:00,79.77,80.51,79.65,80.16,157035.0,70.6714,71.327,70.5651,71.017,157035.0
2022-03-10 11:30:00,80.16,80.51,79.9,80.02,161844.0,71.017,71.327,70.7866,70.8929,161844.0
2022-03-10 11:40:00,80.0,80.09,79.77,79.84,67341.0,70.8752,70.955,70.6714,70.7335,67341.0
2022-03-10 11:50:00,79.81,80.03,79.76,79.79,59232.0,70.7069,70.9018,70.6626,70.6892,59232.0
2022-03-10 12:00:00,79.76,80.23,79.72,80.23,106446.0,70.6626,71.079,70.6272,71.079,106446.0
2022-03-10 12:10:00,80.23,80.57,80.15,80.23,103777.0,71.079,71.3802,71.0081,71.079,103777.0
2022-03-10 12:20:00,80.23,80.54,80.14,80.47,83677.0,71.079,71.3536,70.9992,71.2916,83677.0
2022-03-10 12:30:00,80.47,80.48,80.07,80.1,49221.0,71.2916,71.3005,70.9372,70.9638,49221.0
2022-03-10 12:40:00,80.09,80.1,79.34,79.4,91982.0,70.955,70.9638,70.2905,70.3437,91982.0
2022-03-10 12:50:00,79.4,79.68,79.37,79.65,62599.0,70.3437,70.5917,70.3171,70.5651,62599.0
2022-03-10 13:00:00,79.67,79.75,79.47,79.67,52032.0,70.5829,70.6537,70.4057,70.5829,52032.0
2022-03-10 13:10:00,79.67,79.84,79.56,79.59,46489.0,70.5829,70.7335,70.4854,70.512,46489.0
2022-03-10 13:20:00,79.59,79.87,79.53,79.86,48520.0,70.512,70.76,70.4588,70.7512,48520.0
2022-03-10 13:30:00,79.86,79.99,79.82,79.92,79964.0,70.7512,70.8664,70.7157,70.8043,79964.0
2022-03-10 13:40:00,79.92,80.22,79.73,80.22,77136.0,70.8043,71.0701,70.636,71.0701,77136.0
2022-03-10 13:50:00,80.22,80.61,80.15,80.54,102683.0,71.0701,71.4156,71.0081,71.3536,102683.0
2022-03-10 14:00:00,80.56,80.57,80.32,80.43,103806.0,71.3713,71.3802,71.1587,71.2562,103806.0
2022-03-10 14:10:00,80.42,80.61,80.31,80.57,78442.0,71.2473,71.4156,71.1499,71.3802,78442.0
2022-03-10 14:20:00,80.54,80.62,80.35,80.38,57329.0,71.3536,71.4245,71.1853,71.2119,57329.0
2022-03-10 14:30:00,80.39,80.83,80.38,80.78,129590.0,71.2207,71.6105,71.2119,71.5662,129590.0
2022-03-10 14:40:00,80.77,80.93,80.6,80.91,131547.0,71.5574,71.6991,71.4068,71.6814,131547.0
2022-03-10 14:50:00,80.91,80.97,80.41,80.63,84381.0,71.6814,71.7346,71.2385,71.4334,84381.0
2022-03-10 15:00:00,80.63,80.68,80.48,80.59,77643.0,71.4334,71.4777,71.3005,71.3979,77643.0
2022-03-10 15:10:00,80.6,80.99,80.55,80.97,150145.0,71.4068,71.7523,71.3625,71.7346,150145.0
2022-03-10 15:20:00,80.99,81.26,80.96,81.07,150272.0,71.7523,71.9915,71.7257,71.8232,150272.0
2022-03-10 15:30:00,81.09,81.25,80.8,80.94,144049.0,71.8409,71.9826,71.584,71.708,144049.0
2022-03-10 15:40:00,80.93,81.17,80.87,81.17,163227.0,71.6991,71.9118,71.646,71.9118,163227.0
2022-03-10 15:50:00,81.15,81.33,80.95,81.23,786860.0,71.894,72.0535,71.7169,71.9649,786860.0
2022-03-11 09:30:00,80.56,82.04,80.28,82.0,231761.0,71.3713,72.6825,71.1233,72.6471,231761.0
2022-03-11 09:40:00,81.96,82.0,80.9,81.14,93652.0,72.6117,72.6471,71.6726,71.8852,93652.0
2022-03-11 09:50:00,81.12,81.75,81.09,81.61,128307.0,71.8675,72.4256,71.8409,72.3016,128307.0
2022-03-11 10:00:00,81.55,81.55,81.13,81.28,151752.0,72.2484,72.2484,71.8763,72.0092,151752.0
2022-03-11 10:10:00,81.3,82.11,81.2,82.1,169561.0,72.0269,72.7445,71.9383,72.7357,169561.0
2022-03-11 10:20:00,82.09,82.09,81.3,81.43,111278.0,72.7268,72.7268,72.0269,72.1421,111278.0
2022-03-11 10:30:00,81.42,81.73,81.14,81.14,94747.0,72.1333,72.4079,71.8852,71.8852,94747.0
2022-03-11 10:40:00,81.14,81.15,80.62,80.75,117528.0,71.8852,71.894,71.4245,71.5397,117528.0
2022-03-11 10:50:00,80.76,80.79,80.23,80.63,189148.0,71.5485,71.5751,71.079,71.4334,189148.0
2022-03-11 11:00:00,80.66,80.93,80.55,80.61,70070.0,71.4599,71.6991,71.3625,71.4156,70070.0
2022-03-11 11:10:00,80.6,80.88,80.49,80.68,68229.0,71.4068,71.6548,71.3093,71.4777,68229.0
2022-03-11 11:20:00,80.71,80.82,80.52,80.62,58511.0,71.5042,71.6017,71.3359,71.4245,58511.0
2022-03-11 11:30:00,80.64,80.78,80.42,80.62,63380.0,71.4422,71.5662,71.2473,71.4245,63380.0
2022-03-11 11:40:00,80.62,80.77,80.55,80.57,54289.0,71.4245,71.5574,71.3625,71.3802,54289.0
2022-03-11 11:50:00,80.57,80.77,80.02,80.08,46221.0,71.3802,71.5574,70.8929,70.9461,46221.0
2022-03-11 12:00:00,80.1,80.1,79.8,80.03,73078.0,70.9638,70.9638,70.698,70.9018,73078.0
2022-03-11 12:10:00,79.99,80.43,79.88,80.43,60805.0,70.8664,71.2562,70.7689,71.2562,60805.0
2022-03-11 12:20:00,80.44,80.69,80.32,80.32,60353.0,71.265,71.4865,71.1587,71.1587,60353.0
2022-03-11 12:30:00,80.33,80.56,80.32,80.44,56830.0,71.1676,71.3713,71.1587,71.265,56830.0
2022-03-11 12:40:00,80.44,80.68,80.44,80.54,45568.0,71.265,71.4777,71.265,71.3536,45568.0
2022-03-11 12:50:00,80.53,80.73,80.53,80.58,38478.0,71.3448,71.522,71.3448,71.3891,38478.0
2022-03-11 13:00:00,80.59,81.13,80.59,81.08,28562.0,71.3979,71.8763,71.3979,71.832,28562.0
2022-03-11 13:10:00,81.08,81.59,81.07,81.59,54838.0,71.832,72.2839,71.8232,72.2839,54838.0
2022-03-11 13:20:00,81.62,81.7,81.4,81.48,59495.0,72.3104,72.3813,72.1155,72.1864,59495.0
2022-03-11 13:30:00,81.49,81.54,81.23,81.5,55759.0,72.1953,72.2396,71.9649,72.2041,55759.0
2022-03-11 13:40:00,81.51,81.58,81.19,81.2,39264.0,72.213,72.275,71.9295,71.9383,39264.0
2022-03-11 13:50:00,81.17,81.45,81.14,81.45,56781.0,71.9118,72.1598,71.8852,72.1598,56781.0
2022-03-11 14:00:00,81.44,81.67,81.4,81.49,44464.0,72.151,72.3547,72.1155,72.1953,44464.0
2022-03-11 14:10:00,81.51,81.58,81.33,81.36,46701.0,72.213,72.275,72.0535,72.0801,46701.0
2022-03-11 14:20:00,81.35,81.6,81.27,81.58,34702.0,72.0712,72.2927,72.0004,72.275,34702.0
2022-03-11 14:30:00,81.55,81.8,81.51,81.75,47679.0,72.2484,72.4699,72.213,72.4256,47679.0
2022-03-11 14:40:00,81.75,81.89,81.5,81.6,54341.0,72.4256,72.5496,72.2041,72.2927,54341.0
2022-03-11 14:50:00,81.6,81.61,81.44,81.52,42647.0,72.2927,72.3016,72.151,72.2218,42647.0
2022-03-11 15:00:00,81.51,81.51,81.21,81.28,43364.0,72.213,72.213,71.9472,72.0092,43364.0
2022-03-11 15:10:00,81.29,81.4,81.24,81.33,49003.0,72.0181,72.1155,71.9738,72.0535,49003.0
2022-03-11 15:20:00,81.33,81.38,81.02,81.02,76241.0,72.0535,72.0978,71.7789,71.7789,76241.0
2022-03-11 15:30:00,81.02,81.08,80.92,81.02,93925.0,71.7789,71.832,71.6903,71.7789,93925.0
2022-03-11 15:40:00,81.02,81.02,80.73,80.81,138869.0,71.7789,71.7789,71.522,71.5928,138869.0
2022-03-11 15:50:00,80.81,80.89,80.66,80.78,426156.0,71.5928,71.6637,71.4599,71.5662,426156.0
2022-03-14 09:30:00,80.04,80.97,79.3,79.48,243035.0,70.9107,71.7346,70.2551,70.4145,243035.0
2022-03-14 09:40:00,79.48,79.66,79.07,79.11,146254.0,70.4145,70.574,70.0513,70.0867,146254.0
2022-03-14 09:50:00,79.19,79.21,78.27,78.44,103731.0,70.1576,70.1753,69.3425,69.4931,103731.0
2022-03-14 10:00:00,78.42,78.46,77.59,78.33,151600.0,69.4754,69.5109,68.7401,69.3957,151600.0
2022-03-14 10:10:00,78.32,78.66,77.8,78.63,93079.0,69.3868,69.6881,68.9261,69.6615,93079.0
2022-03-14 10:20:00,78.65,79.19,78.5,79.11,100629.0,69.6792,70.1576,69.5463,70.0867,100629.0
2022-03-14 10:30:00,79.12,79.38,78.93,79.31,69046.0,70.0956,70.3259,69.9273,70.2639,69046.0
2022-03-14 10:40:00,79.3,79.46,79.09,79.46,51190.0,70.2551,70.3968,70.069,70.3968,51190.0
2022-03-14 10:50:00,79.46,79.75,79.31,79.75,57184.0,70.3968,70.6537,70.2639,70.6537,57184.0
2022-03-14 11:00:00,79.76,79.81,79.56,79.65,57838.0,70.6626,70.7069,70.4854,70.5651,57838.0
2022-03-14 11:10:00,79.68,79.81,79.31,79.33,61201.0,70.5917,70.7069,70.2639,70.2816,61201.0
2022-03-14 11:20:00,79.31,79.4,78.79,78.88,55447.0,70.2639,70.3437,69.8032,69.883,55447.0
2022-03-14 11:30:00,78.86,79.0,78.52,78.56,50472.0,69.8652,69.9893,69.564,69.5995,50472.0
2022-03-14 11:40:00,78.55,78.67,78.19,78.31,39230.0,69.5906,69.6969,69.2717,69.378,39230.0
2022-03-14 11:50:00,78.29,78.32,77.89,78.13,64320.0,69.3603,69.3868,69.0059,69.2185,64320.0
2022-03-14 12:00:00,78.15,78.38,78.05,78.36,44959.0,69.2362,69.44,69.1476,69.4223,44959.0
2022-03-14 12:10:00,78.37,78.67,78.26,78.61,52982.0,69.4311,69.6969,69.3337,69.6438,52982.0
2022-03-14 12:20:00,78.63,78.64,78.34,78.43,30633.0,69.6615,69.6703,69.4046,69.4843,30633.0
2022-03-14 12:30:00,78.42,78.72,78.41,78.65,38642.0,69.4754,69.7412,69.4666,69.6792,38642.0
2022-03-14 12:40:00,78.65,78.88,78.56,78.75,49955.0,69.6792,69.883,69.5995,69.7678,49955.0
2022-03-14 12:50:00,78.76,78.76,78.57,78.6,41535.0,69.7766,69.7766,69.6083,69.6349,41535.0
2022-03-14 13:00:00,78.59,78.69,78.57,78.66,43331.0,69.626,69.7146,69.6083,69.6881,43331.0
2022-03-14 13:10:00,78.65,78.92,78.57,78.92,55765.0,69.6792,69.9184,69.6083,69.9184,55765.0
2022-03-14 13:20:00,78.91,79.01,78.57,78.62,39827.0,69.9095,69.9981,69.6083,69.6526,39827.0
2022-03-14 13:30:00,78.62,78.64,78.33,78.33,58847.0,69.6526,69.6703,69.3957,69.3957,58847.0
2022-03-14 13:40:00,78.34,78.45,78.08,78.11,41011.0,69.4046,69.502,69.1742,69.2008,41011.0
2022-03-14 13:50:00,78.12,78.19,77.81,77.94,75865.0,69.2096,69.2717,68.935,69.0502,75865.0
2022-03-14 14:00:00,77.95,77.97,77.57,77.65,65980.0,69.059,69.0768,68.7224,68.7933,65980.0
2022-03-14 14:10:00,77.65,77.95,77.63,77.9,40993.0,68.7933,69.059,68.7755,69.0147,40993.0
2022-03-14 14:20:00,77.89,78.03,77.53,77.63,80439.0,69.0059,69.1299,68.6869,68.7755,80439.0
2022-03-14 14:30:00,77.65,77.73,77.54,77.57,56705.0,68.7933,68.8641,68.6958,68.7224,56705.0
2022-03-14 14:40:00,77.59,77.6,77.37,77.39,75287.0,68.7401,68.749,68.5452,68.5629,75287.0
2022-03-14 14:50:00,77.41,77.61,77.25,77.55,104385.0,68.5806,68.7578,68.4389,68.7047,104385.0
2022-03-14 15:00:00,77.54,77.81,77.45,77.45,66281.0,68.6958,68.935,68.6161,68.6161,66281.0
2022-03-14 15:10:00,77.42,77.73,77.41,77.54,84366.0,68.5895,68.8641,68.5806,68.6958,84366.0
2022-03-14 15:20:00,77.53,77.65,77.48,77.52,93232.0,68.6869,68.7933,68.6426,68.6781,93232.0
2022-03-14 15:30:00,77.5,77.55,77.3,77.53,124772.0,68.6604,68.7047,68.4832,68.6869,124772.0
2022-03-14 15:40:00,77.52,77.87,77.45,77.78,163583.0,68.6781,68.9882,68.6161,68.9084,163583.0
2022-03-14 15:50:00,77.78,78.3,77.65,78.28,471924.0,68.9084,69.3691,68.7933,69.3514,471924.0
2022-03-15 09:30:00,76.91,77.58,75.92,77.55,192246.0,68.1377,68.7312,67.2606,68.7047,192246.0
2022-03-15 09:40:00,77.57,77.57,76.28,76.66,112493.0,68.7224,68.7224,67.5795,67.9162,112493.0
2022-03-15 09:50:00,76.66,76.83,76.1,76.18,89946.0,67.9162,68.0668,67.42,67.4909,89946.0
2022-03-15 10:00:00,76.17,76.29,75.77,75.87,81926.0,67.4821,67.5884,67.1277,67.2163,81926.0
2022-03-15 10:10:00,75.87,75.95,75.41,75.76,120636.0,67.2163,67.2872,66.8088,67.1188,120636.0
2022-03-15 10:20:00,75.8,76.23,75.69,75.86,65252.0,67.1543,67.5352,67.0568,67.2074,65252.0
2022-03-15 10:30:00,75.87,76.02,75.58,75.62,104081.0,67.2163,67.3492,66.9594,66.9948,104081.0
2022-03-15 10:40:00,75.65,75.98,75.57,75.79,82575.0,67.0214,67.3137,66.9505,67.1454,82575.0
2022-03-15 10:50:00,75.78,75.81,75.13,75.14,73871.0,67.1365,67.1631,66.5607,66.5695,73871.0
2022-03-15 11:00:00,75.13,75.2,74.6,74.72,107787.0,66.5607,66.6227,66.0911,66.1975,107787.0
2022-03-15 11:10:00,74.71,74.71,74.16,74.38,189252.0,66.1886,66.1886,65.7013,65.8962,189252.0
2022-03-15 11:20:00,74.39,74.47,73.85,74.1,132903.0,65.9051,65.976,65.4267,65.6482,132903.0
2022-03-15 11:30:00,74.09,74.67,74.03,74.67,95666.0,65.6393,66.1532,65.5862,66.1532,95666.0
2022-03-15 11:40:00,74.68,75.22,74.58,74.9,84539.0,66.162,66.6404,66.0734,66.3569,84539.0
2022-03-15 11:50:00,74.91,75.57,74.88,75.56,109251.0,66.3658,66.9505,66.3392,66.9416,109251.0
2022-03-15 12:00:00,75.55,75.69,75.37,75.57,90850.0,66.9328,67.0568,66.7733,66.9505,90850.0
2022-03-15 12:10:00,75.57,75.82,75.37,75.67,66692.0,66.9505,67.172,66.7733,67.0391,66692.0
2022-03-15 12:20:00,75.67,76.22,75.64,76.15,51945.0,67.0391,67.5264,67.0125,67.4643,51945.0
2022-03-15 12:30:00,76.17,76.45,76.1,76.29,105637.0,67.4821,67.7301,67.42,67.5884,105637.0
2022-03-15 12:40:00,76.27,76.29,75.63,75.64,100067.0,67.5707,67.5884,67.0037,67.0125,100067.0
2022-03-15 12:50:00,75.64,75.64,75.36,75.53,72431.0,67.0125,67.0125,66.7645,66.9151,72431.0
2022-03-15 13:00:00,75.55,76.16,75.55,75.99,33853.0,66.9328,67.4732,66.9328,67.3226,33853.0
2022-03-15 13:10:00,75.98,75.98,75.39,75.42,42098.0,67.3137,67.3137,66.791,66.8176,42098.0
2022-03-15 13:20:00,75.41,75.45,75.14,75.16,74194.0,66.8088,66.8442,66.5695,66.5873,74194.0
2022-03-15 13:30:00,75.15,75.16,74.85,74.91,68661.0,66.5784,66.5873,66.3126,66.3658,68661.0
2022-03-15 13:40:00,74.9,75.27,74.87,75.23,38756.0,66.3569,66.6847,66.3303,66.6493,38756.0
2022-03-15 13:50:00,75.27,75.45,75.26,75.37,27310.0,66.6847,66.8442,66.6759,66.7733,27310.0
2022-03-15 14:00:00,75.34,75.5,75.19,75.34,44757.0,66.7467,66.8885,66.6138,66.7467,44757.0
2022-03-15 14:10:00,75.32,75.41,74.98,75.0,29897.0,66.729,66.8088,66.4278,66.4455,29897.0
2022-03-15 14:20:00,75.02,75.24,74.89,75.18,52786.0,66.4632,66.6581,66.3481,66.605,52786.0
2022-03-15 14:30:00,75.18,75.42,75.0,75.27,50517.0,66.605,66.8176,66.4455,66.6847,50517.0
2022-03-15 14:40:00,75.28,75.54,75.25,75.51,36790.0,66.6936,66.9239,66.667,66.8973,36790.0
2022-03-15 14:50:00,75.51,75.59,75.22,75.44,45417.0,66.8973,66.9682,66.6404,66.8353,45417.0
2022-03-15 15:00:00,75.42,75.44,75.21,75.23,45321.0,66.8176,66.8353,66.6316,66.6493,45321.0
2022-03-15 15:10:00,75.25,75.4,75.22,75.34,69448.0,66.667,66.7999,66.6404,66.7467,69448.0
2022-03-15 15:20:00,75.33,75.42,75.27,75.37,84511.0,66.7379,66.8176,66.6847,66.7733,84511.0
2022-03-15 15:30:00,75.39,75.48,75.11,75.21,124433.0,66.791,66.8708,66.543,66.6316,124433.0
2022-03-15 15:40:00,75.22,75.25,75.01,75.25,149399.0,66.6404,66.667,66.4544,66.667,149399.0
2022-03-15 15:50:00,75.24,75.57,75.24,75.37,424735.0,66.6581,66.9505,66.6581,66.7733,424735.0
2022-03-16 09:30:00,75.75,76.78,75.5,76.66,158846.0,67.11,68.0225,66.8885,67.9162,158846.0
2022-03-16 09:40:00,76.65,76.71,76.13,76.13,112888.0,67.9073,67.9605,67.4466,67.4466,112888.0
2022-03-16 09:50:00,76.11,76.83,76.02,76.83,84000.0,67.4289,68.0668,67.3492,68.0668,84000.0
2022-03-16 10:00:00,76.84,76.84,76.26,76.6,87706.0,68.0756,68.0756,67.5618,67.863,87706.0
2022-03-16 10:10:00,76.59,76.75,76.26,76.26,67211.0,67.8542,67.9959,67.5618,67.5618,67211.0
2022-03-16 10:20:00,76.28,76.34,76.02,76.03,70628.0,67.5795,67.6327,67.3492,67.358,70628.0
2022-03-16 10:30:00,76.02,76.16,75.58,75.83,52039.0,67.3492,67.4732,66.9594,67.1808,52039.0
2022-03-16 10:40:00,75.83,76.08,75.6,75.99,82650.0,67.1808,67.4023,66.9771,67.3226,82650.0
2022-03-16 10:50:00,75.97,76.17,75.88,76.11,50163.0,67.3049,67.4821,67.2251,67.4289,50163.0
2022-03-16 11:00:00,76.13,76.35,76.09,76.16,59186.0,67.4466,67.6415,67.4112,67.4732,59186.0
2022-03-16 11:10:00,76.18,76.36,76.03,76.1,32301.0,67.4909,67.6504,67.358,67.42,32301.0
2022-03-16 11:20:00,76.12,76.16,75.75,75.92,40896.0,67.4378,67.4732,67.11,67.2606,40896.0
2022-03-16 11:30:00,75.91,76.05,75.75,76.02,35586.0,67.2517,67.3758,67.11,67.3492,35586.0
2022-03-16 11:40:00,76.0,76.13,75.9,75.97,29352.0,67.3315,67.4466,67.2429,67.3049,29352.0
2022-03-16 11:50:00,75.96,76.14,75.94,76.07,57866.0,67.296,67.4555,67.2783,67.3935,57866.0
2022-03-16 12:00:00,76.05,76.23,75.99,76.19,30385.0,67.3758,67.5352,67.3226,67.4998,30385.0
2022-03-16 12:10:00,76.16,76.27,76.08,76.21,18065.0,67.4732,67.5707,67.4023,67.5175,18065.0
2022-03-16 12:20:00,76.21,76.37,76.08,76.27,46019.0,67.5175,67.6593,67.4023,67.5707,46019.0
2022-03-16 12:30:00,76.25,76.4,76.22,76.37,17029.0,67.5529,67.6858,67.5264,67.6593,17029.0
2022-03-16 12:40:00,76.36,76.49,76.32,76.45,26199.0,67.6504,67.7656,67.615,67.7301,26199.0
2022-03-16 12:50:00,76.43,76.63,76.39,76.6,40876.0,67.7124,67.8896,67.677,67.863,40876.0
2022-03-16 13:00:00,76.63,76.71,76.41,76.43,28581.0,67.8896,67.9605,67.6947,67.7124,28581.0
2022-03-16 13:10:00,76.42,76.48,76.34,76.48,39799.0,67.7035,67.7567,67.6327,67.7567,39799.0
2022-03-16 13:20:00,76.45,76.53,76.36,76.5,36101.0,67.7301,67.801,67.6504,67.7744,36101.0
2022-03-16 13:30:00,76.49,76.55,76.39,76.48,19671.0,67.7656,67.8187,67.677,67.7567,19671.0
2022-03-16 13:40:00,76.48,76.51,76.37,76.43,21459.0,67.7567,67.7833,67.6593,67.7124,21459.0
2022-03-16 13:50:00,76.45,76.65,76.41,76.57,20221.0,67.7301,67.9073,67.6947,67.8364,20221.0
2022-03-16 14:00:00,76.5,76.56,76.01,76.04,42786.0,67.7744,67.8276,67.3403,67.3669,42786.0
2022-03-16 14:10:00,76.0,76.24,75.96,76.24,35424.0,67.3315,67.5441,67.296,67.5441,35424.0
2022-03-16 14:20:00,76.24,76.27,75.85,75.89,41462.0,67.5441,67.5707,67.1986,67.234,41462.0
2022-03-16 14:30:00,75.85,75.93,75.46,75.92,44578.0,67.1986,67.2694,66.853,67.2606,44578.0
2022-03-16 14:40:00,75.92,76.22,75.9,75.94,66842.0,67.2606,67.5264,67.2429,67.2783,66842.0
2022-03-16 14:50:00,75.94,76.04,75.71,75.75,64159.0,67.2783,67.3669,67.0745,67.11,64159.0
2022-03-16 15:00:00,75.82,76.04,75.66,75.74,87126.0,67.172,67.3669,67.0302,67.1011,87126.0
2022-03-16 15:10:00,75.74,76.05,75.72,75.96,39878.0,67.1011,67.3758,67.0834,67.296,39878.0
2022-03-16 15:20:00,75.98,76.23,75.96,76.05,50019.0,67.3137,67.5352,67.296,67.3758,50019.0
2022-03-16 15:30:00,76.07,76.08,75.85,76.04,59079.0,67.3935,67.4023,67.1986,67.3669,59079.0
2022-03-16 15:40:00,76.04,76.18,75.97,76.02,132739.0,67.3669,67.4909,67.3049,67.3492,132739.0
2022-03-16 15:50:00,76.03,76.54,75.92,76.49,373069.0,67.358,67.8099,67.2606,67.7656,373069.0
2022-03-17 09:30:00,77.27,77.82,76.83,77.07,187348.0,68.4566,68.9439,68.0668,68.2794,187348.0
2022-03-17 09:40:00,77.0,77.98,76.95,77.05,122450.0,68.2174,69.0856,68.1731,68.2617,122450.0
2022-03-17 09:50:00,76.99,77.18,76.79,76.86,54852.0,68.2085,68.3769,68.0313,68.0934,54852.0
2022-03-17 10:00:00,76.92,76.96,76.51,76.84,74608.0,68.1465,68.182,67.7833,68.0756,74608.0
2022-03-17 10:10:00,76.84,77.55,76.82,77.23,51687.0,68.0756,68.7047,68.0579,68.4212,51687.0
2022-03-17 10:20:00,77.2,77.2,76.53,76.54,89881.0,68.3946,68.3946,67.801,67.8099,89881.0
2022-03-17 10:30:00,76.53,76.67,76.08,76.14,156381.0,67.801,67.925,67.4023,67.4555,156381.0
2022-03-17 10:40:00,76.14,76.64,76.08,76.51,129428.0,67.4555,67.8985,67.4023,67.7833,129428.0
2022-03-17 10:50:00,76.52,76.66,76.28,76.56,174714.0,67.7921,67.9162,67.5795,67.8276,174714.0
2022-03-17 11:00:00,76.54,76.86,76.53,76.61,71536.0,67.8099,68.0934,67.801,67.8719,71536.0
2022-03-17 11:10:00,76.62,76.8,76.6,76.8,49854.0,67.8807,68.0402,67.863,68.0402,49854.0
2022-03-17 11:20:00,76.8,76.91,76.59,76.76,59900.0,68.0402,68.1377,67.8542,68.0048,59900.0
2022-03-17 11:30:00,76.75,76.99,76.61,76.95,35793.0,67.9959,68.2085,67.8719,68.1731,35793.0
2022-03-17 11:40:00,76.96,77.22,76.92,77.2,58365.0,68.182,68.4123,68.1465,68.3946,58365.0
2022-03-17 11:50:00,77.22,77.45,77.21,77.41,74176.0,68.4123,68.6161,68.4034,68.5806,74176.0
2022-03-17 12:00:00,77.44,77.56,77.29,77.53,45218.0,68.6072,68.7135,68.4743,68.6869,45218.0
2022-03-17 12:10:00,77.54,77.73,77.47,77.69,41545.0,68.6958,68.8641,68.6338,68.8287,41545.0
2022-03-17 12:20:00,77.66,77.86,77.62,77.86,39306.0,68.8021,68.9793,68.7667,68.9793,39306.0
2022-03-17 12:30:00,77.86,77.88,77.58,77.62,40611.0,68.9793,68.997,68.7312,68.7667,40611.0
2022-03-17 12:40:00,77.62,77.75,77.51,77.56,35914.0,68.7667,68.8819,68.6692,68.7135,35914.0
2022-03-17 12:50:00,77.56,77.59,77.45,77.5,44262.0,68.7135,68.7401,68.6161,68.6604,44262.0
2022-03-17 13:00:00,77.5,77.7,77.42,77.62,32474.0,68.6604,68.8376,68.5895,68.7667,32474.0
2022-03-17 13:10:00,77.65,77.66,77.52,77.54,22292.0,68.7933,68.8021,68.6781,68.6958,22292.0
2022-03-17 13:20:00,77.53,77.59,77.41,77.47,43378.0,68.6869,68.7401,68.5806,68.6338,43378.0
2022-03-17 13:30:00,77.47,77.59,77.32,77.51,34259.0,68.6338,68.7401,68.5009,68.6692,34259.0
2022-03-17 13:40:00,77.53,77.62,77.37,77.38,27792.0,68.6869,68.7667,68.5452,68.5541,27792.0
2022-03-17 13:50:00,77.39,77.5,77.37,77.45,42536.0,68.5629,68.6604,68.5452,68.6161,42536.0
2022-03-17 14:00:00,77.42,77.51,77.37,77.48,37224.0,68.5895,68.6692,68.5452,68.6426,37224.0
2022-03-17 14:10:00,77.49,77.49,77.32,77.46,35681.0,68.6515,68.6515,68.5009,68.6249,35681.0
2022-03-17 14:20:00,77.44,77.61,77.29,77.29,70804.0,68.6072,68.7578,68.4743,68.4743,70804.0
2022-03-17 14:30:00,77.28,77.45,77.23,77.36,49579.0,68.4655,68.6161,68.4212,68.5363,49579.0
2022-03-17 14:40:00,77.39,77.5,77.28,77.5,42034.0,68.5629,68.6604,68.4655,68.6604,42034.0
2022-03-17 14:50:00,77.51,77.72,77.46,77.69,45367.0,68.6692,68.8553,68.6249,68.8287,45367.0
2022-03-17 15:00:00,77.7,77.86,77.69,77.74,45097.0,68.8376,68.9793,68.8287,68.873,45097.0
2022-03-17 15:10:00,77.73,77.75,77.37,77.46,85016.0,68.8641,68.8819,68.5452,68.6249,85016.0
2022-03-17 15:20:00,77.44,77.62,77.39,77.46,55918.0,68.6072,68.7667,68.5629,68.6249,55918.0
2022-03-17 15:30:00,77.46,77.51,77.33,77.37,133074.0,68.6249,68.6692,68.5098,68.5452,133074.0
2022-03-17 15:40:00,77.36,77.54,77.34,77.51,120618.0,68.5363,68.6958,68.5186,68.6692,120618.0
2022-03-17 15:50:00,77.51,77.57,77.21,77.5,440048.0,68.6692,68.7224,68.4034,68.6604,440048.0
2022-03-18 09:30:00,77.74,77.74,76.89,76.97,846013.0,68.873,68.873,68.1199,68.1908,846013.0
2022-03-18 09:40:00,77.06,77.34,76.91,77.11,58536.0,68.2706,68.5186,68.1377,68.3148,58536.0
2022-03-18 09:50:00,77.19,77.27,76.92,76.92,46675.0,68.3857,68.4566,68.1465,68.1465,46675.0
2022-03-18 10:00:00,76.93,77.1,76.7,77.0,69912.0,68.1554,68.306,67.9516,68.2174,69912.0
2022-03-18 10:10:00,77.0,77.03,76.5,76.56,60658.0,68.2174,68.244,67.7744,67.8276,60658.0
2022-03-18 10:20:00,76.58,76.95,76.5,76.74,49431.0,67.8453,68.1731,67.7744,67.9871,49431.0
2022-03-18 10:30:00,76.79,76.92,76.68,76.74,35302.0,68.0313,68.1465,67.9339,67.9871,35302.0
2022-03-18 10:40:00,76.71,76.83,76.58,76.73,68470.0,67.9605,68.0668,67.8453,67.9782,68470.0
2022-03-18 10:50:00,76.72,76.95,76.69,76.87,38962.0,67.9693,68.1731,67.9428,68.1022,38962.0
2022-03-18 11:00:00,76.86,76.88,76.57,76.78,30626.0,68.0934,68.1111,67.8364,68.0225,30626.0
2022-03-18 11:10:00,76.8,76.95,76.74,76.86,32363.0,68.0402,68.1731,67.9871,68.0934,32363.0
2022-03-18 11:20:00,76.81,76.87,76.72,76.8,39638.0,68.0491,68.1022,67.9693,68.0402,39638.0
2022-03-18 11:30:00,76.81,77.08,76.77,76.94,31060.0,68.0491,68.2883,68.0136,68.1642,31060.0
2022-03-18 11:40:00,76.92,76.96,76.82,76.92,20406.0,68.1465,68.182,68.0579,68.1465,20406.0
2022-03-18 11:50:00,76.9,77.19,76.9,77.16,30940.0,68.1288,68.3857,68.1288,68.3591,30940.0
2022-03-18 12:00:00,77.16,77.42,77.06,77.31,28017.0,68.3591,68.5895,68.2706,68.492,28017.0
2022-03-18 12:10:00,77.3,77.35,77.2,77.27,16594.0,68.4832,68.5275,68.3946,68.4566,16594.0
2022-03-18 12:20:00,77.28,77.36,77.26,77.32,20972.0,68.4655,68.5363,68.4477,68.5009,20972.0
2022-03-18 12:30:00,77.32,77.41,77.24,77.37,19253.0,68.5009,68.5806,68.43,68.5452,19253.0
2022-03-18 12:40:00,77.37,77.43,77.31,77.33,24105.0,68.5452,68.5983,68.492,68.5098,24105.0
2022-03-18 12:50:00,77.33,77.54,77.32,77.51,57729.0,68.5098,68.6958,68.5009,68.6692,57729.0
2022-03-18 13:00:00,77.52,77.6,77.49,77.56,33549.0,68.6781,68.749,68.6515,68.7135,33549.0
2022-03-18 13:10:00,77.56,77.8,77.5,77.79,47572.0,68.7135,68.9261,68.6604,68.9173,47572.0
2022-03-18 13:20:00,77.78,77.87,77.77,77.86,26655.0,68.9084,68.9882,68.8996,68.9793,26655.0
2022-03-18 13:30:00,77.86,77.92,77.66,77.73,49261.0,68.9793,69.0325,68.8021,68.8641,49261.0
2022-03-18 13:40:00,77.73,77.83,77.6,77.8,51785.0,68.8641,68.9527,68.749,68.9261,51785.0
2022-03-18 13:50:00,77.8,77.82,77.63,77.75,25342.0,68.9261,68.9439,68.7755,68.8819,25342.0
2022-03-18 14:00:00,77.75,77.98,77.75,77.9,71678.0,68.8819,69.0856,68.8819,69.0147,71678.0
2022-03-18 14:10:00,77.89,77.91,77.81,77.86,36204.0,69.0059,69.0236,68.935,68.9793,36204.0
2022-03-18 14:20:00,77.86,78.12,77.77,78.04,79683.0,68.9793,69.2096,68.8996,69.1388,79683.0
2022-03-18 14:30:00,78.04,78.05,77.6,77.91,110805.0,69.1388,69.1476,68.749,69.0236,110805.0
2022-03-18 14:40:00,77.91,78.14,77.91,78.11,45885.0,69.0236,69.2274,69.0236,69.2008,45885.0
2022-03-18 14:50:00,78.12,78.15,77.98,78.05,45621.0,69.2096,69.2362,69.0856,69.1476,45621.0
2022-03-18 15:00:00,78.05,78.29,78.04,78.27,55260.0,69.1476,69.3603,69.1388,69.3425,55260.0
2022-03-18 15:10:00,78.28,78.37,78.19,78.31,66446.0,69.3514,69.4311,69.2717,69.378,66446.0
2022-03-18 15:20:00,78.32,78.49,78.27,78.28,72983.0,69.3868,69.5374,69.3425,69.3514,72983.0
2022-03-18 15:30:00,78.29,78.32,78.21,78.31,103524.0,69.3603,69.3868,69.2894,69.378,103524.0
2022-03-18 15:40:00,78.31,78.47,78.25,78.37,167803.0,69.378,69.5197,69.3248,69.4311,167803.0
2022-03-18 15:50:00,78.37,78.84,78.35,78.76,919304.0,69.4311,69.8475,69.4134,69.7766,919304.0
2022-03-21 09:30:00,80.0,81.31,79.78,81.01,222202.0,70.8752,72.0358,70.6803,71.77,222202.0
2022-03-21 09:40:00,81.06,81.19,80.5,80.9,91323.0,71.8143,71.9295,71.3182,71.6726,91323.0
2022-03-21 09:50:00,80.91,80.99,80.33,80.68,58350.0,71.6814,71.7523,71.1676,71.4777,58350.0
2022-03-21 10:00:00,80.65,80.83,80.43,80.7,70904.0,71.4511,71.6105,71.2562,71.4954,70904.0
2022-03-21 10:10:00,80.7,80.98,80.49,80.74,68945.0,71.4954,71.7434,71.3093,71.5308,68945.0
2022-03-21 10:20:00,80.74,81.11,80.74,80.98,83711.0,71.5308,71.8586,71.5308,71.7434,83711.0
2022-03-21 10:30:00,80.96,80.98,80.65,80.8,58689.0,71.7257,71.7434,71.4511,71.584,58689.0
2022-03-21 10:40:00,80.79,81.12,80.62,81.12,61355.0,71.5751,71.8675,71.4245,71.8675,61355.0
2022-03-21 10:50:00,81.1,81.17,80.73,80.85,76192.0,71.8497,71.9118,71.522,71.6283,76192.0
2022-03-21 11:00:00,80.87,81.4,80.7,81.37,109017.0,71.646,72.1155,71.4954,72.089,109017.0
2022-03-21 11:10:00,81.37,81.37,81.08,81.24,60158.0,72.089,72.089,71.832,71.9738,60158.0
2022-03-21 11:20:00,81.22,81.23,80.89,80.94,61883.0,71.9561,71.9649,71.6637,71.708,61883.0
2022-03-21 11:30:00,80.93,80.93,80.64,80.82,33370.0,71.6991,71.6991,71.4422,71.6017,33370.0
2022-03-21 11:40:00,80.83,80.87,80.55,80.59,41560.0,71.6105,71.646,71.3625,71.3979,41560.0
2022-03-21 11:50:00,80.58,80.85,80.54,80.85,32218.0,71.3891,71.6283,71.3536,71.6283,32218.0
2022-03-21 12:00:00,80.86,81.02,80.76,80.95,31597.0,71.6371,71.7789,71.5485,71.7169,31597.0
2022-03-21 12:10:00,80.94,81.11,80.91,81.06,38946.0,71.708,71.8586,71.6814,71.8143,38946.0
2022-03-21 12:20:00,81.04,81.05,80.91,81.04,35775.0,71.7966,71.8055,71.6814,71.7966,35775.0
2022-03-21 12:30:00,81.03,81.03,80.71,80.75,44093.0,71.7877,71.7877,71.5042,71.5397,44093.0
2022-03-21 12:40:00,80.75,80.94,80.73,80.78,61955.0,71.5397,71.708,71.522,71.5662,61955.0
2022-03-21 12:50:00,80.77,80.8,80.57,80.64,29226.0,71.5574,71.584,71.3802,71.4422,29226.0
2022-03-21 13:00:00,80.62,80.63,80.41,80.59,37441.0,71.4245,71.4334,71.2385,71.3979,37441.0
2022-03-21 13:10:00,80.58,80.64,80.38,80.4,43031.0,71.3891,71.4422,71.2119,71.2296,43031.0
2022-03-21 13:20:00,80.42,80.6,80.4,80.45,45283.0,71.2473,71.4068,71.2296,71.2739,45283.0
2022-03-21 13:30:00,80.45,80.81,80.44,80.76,35435.0,71.2739,71.5928,71.265,71.5485,35435.0
2022-03-21 13:40:00,80.74,80.78,80.5,80.53,41811.0,71.5308,71.5662,71.3182,71.3448,41811.0
2022-03-21 13:50:00,80.53,80.66,80.51,80.62,41351.0,71.3448,71.4599,71.327,71.4245,41351.0
2022-03-21 14:00:00,80.62,80.75,80.53,80.65,33385.0,71.4245,71.5397,71.3448,71.4511,33385.0
2022-03-21 14:10:00,80.63,80.64,80.49,80.64,47588.0,71.4334,71.4422,71.3093,71.4422,47588.0
2022-03-21 14:20:00,80.62,80.84,80.59,80.69,76369.0,71.4245,71.6194,71.3979,71.4865,76369.0
2022-03-21 14:30:00,80.7,80.84,80.7,80.73,72382.0,71.4954,71.6194,71.4954,71.522,72382.0
2022-03-21 14:40:00,80.72,80.88,80.69,80.73,83842.0,71.5131,71.6548,71.4865,71.522,83842.0
2022-03-21 14:50:00,80.74,80.82,80.56,80.61,46212.0,71.5308,71.6017,71.3713,71.4156,46212.0
2022-03-21 15:00:00,80.61,80.63,80.41,80.55,49380.0,71.4156,71.4334,71.2385,71.3625,49380.0
2022-03-21 15:10:00,80.55,80.87,80.54,80.87,71460.0,71.3625,71.646,71.3536,71.646,71460.0
2022-03-21 15:20:00,80.88,80.88,80.75,80.86,69019.0,71.6548,71.6548,71.5397,71.6371,69019.0
2022-03-21 15:30:00,80.86,80.86,80.62,80.8,78340.0,71.6371,71.6371,71.4245,71.584,78340.0
2022-03-21 15:40:00,80.8,80.8,80.47,80.47,116566.0,71.584,71.584,71.2916,71.2916,116566.0
2022-03-21 15:50:00,80.49,80.67,80.43,80.63,273216.0,71.3093,71.4688,71.2562,71.4334,273216.0
2022-03-22 09:30:00,80.2,80.58,80.05,80.05,107890.0,71.0524,71.3891,70.9195,70.9195,107890.0
2022-03-22 09:40:00,80.03,80.2,79.77,80.07,62377.0,70.9018,71.0524,70.6714,70.9372,62377.0
2022-03-22 09:50:00,80.07,80.47,79.96,80.32,35745.0,70.9372,71.2916,70.8398,71.1587,35745.0
2022-03-22 10:00:00,80.34,80.35,79.4,79.61,48984.0,71.1764,71.1853,70.3437,70.5297,48984.0
2022-03-22 10:10:00,79.59,79.7,79.15,79.31,37063.0,70.512,70.6094,70.1222,70.2639,37063.0
2022-03-22 10:20:00,79.27,79.47,79.13,79.23,32683.0,70.2285,70.4057,70.1044,70.193,32683.0
2022-03-22 10:30:00,79.25,79.25,78.89,79.05,67974.0,70.2108,70.2108,69.8918,70.0336,67974.0
2022-03-22 10:40:00,79.05,79.11,78.7,78.8,42334.0,70.0336,70.0867,69.7235,69.8121,42334.0
2022-03-22 10:50:00,78.77,78.97,78.71,78.91,46386.0,69.7855,69.9627,69.7324,69.9095,46386.0
2022-03-22 11:00:00,78.92,79.17,78.85,79.02,44952.0,69.9184,70.1399,69.8564,70.007,44952.0
2022-03-22 11:10:00,79.02,79.02,78.73,78.81,69553.0,70.007,70.007,69.7501,69.8209,69553.0
2022-03-22 11:20:00,78.83,78.98,78.66,78.66,48437.0,69.8387,69.9716,69.6881,69.6881,48437.0
2022-03-22 11:30:00,78.66,78.67,78.31,78.58,70507.0,69.6881,69.6969,69.378,69.6172,70507.0
2022-03-22 11:40:00,78.58,78.71,78.49,78.7,61283.0,69.6172,69.7324,69.5374,69.7235,61283.0
2022-03-22 11:50:00,78.73,78.79,78.58,78.7,48796.0,69.7501,69.8032,69.6172,69.7235,48796.0
2022-03-22 12:00:00,78.71,78.91,78.65,78.8,32974.0,69.7324,69.9095,69.6792,69.8121,32974.0
2022-03-22 12:10:00,78.81,78.92,78.76,78.81,44354.0,69.8209,69.9184,69.7766,69.8209,44354.0
2022-03-22 12:20:00,78.8,78.83,78.74,78.81,24268.0,69.8121,69.8387,69.7589,69.8209,24268.0
2022-03-22 12:30:00,78.79,78.93,78.71,78.9,40755.0,69.8032,69.9273,69.7324,69.9007,40755.0
2022-03-22 12:40:00,78.9,78.91,78.72,78.87,36338.0,69.9007,69.9095,69.7412,69.8741,36338.0
2022-03-22 12:50:00,78.9,79.19,78.87,79.19,48038.0,69.9007,70.1576,69.8741,70.1576,48038.0
2022-03-22 13:00:00,79.19,79.32,79.05,79.3,33390.0,70.1576,70.2728,70.0336,70.2551,33390.0
2022-03-22 13:10:00,79.3,79.4,79.24,79.31,51230.0,70.2551,70.3437,70.2019,70.2639,51230.0
2022-03-22 13:20:00,79.32,79.78,79.32,79.77,127706.0,70.2728,70.6803,70.2728,70.6714,127706.0
2022-03-22 13:30:00,79.78,80.06,79.78,80.01,42550.0,70.6803,70.9284,70.6803,70.8841,42550.0
2022-03-22 13:40:00,80.03,80.03,79.71,79.81,33368.0,70.9018,70.9018,70.6183,70.7069,33368.0
2022-03-22 13:50:00,79.81,80.04,79.75,79.85,39588.0,70.7069,70.9107,70.6537,70.7423,39588.0
2022-03-22 14:00:00,79.85,79.96,79.85,79.88,30142.0,70.7423,70.8398,70.7423,70.7689,30142.0
2022-03-22 14:10:00,79.9,79.97,79.79,79.88,39411.0,70.7866,70.8486,70.6892,70.7689,39411.0
2022-03-22 14:20:00,79.91,79.92,79.69,79.8,37330.0,70.7955,70.8043,70.6006,70.698,37330.0
2022-03-22 14:30:00,79.78,79.86,79.7,79.78,28592.0,70.6803,70.7512,70.6094,70.6803,28592.0
2022-03-22 14:40:00,79.77,79.83,79.65,79.7,32312.0,70.6714,70.7246,70.5651,70.6094,32312.0
2022-03-22 14:50:00,79.7,79.78,79.6,79.62,59406.0,70.6094,70.6803,70.5208,70.5386,59406.0
2022-03-22 15:00:00,79.61,79.75,79.53,79.56,38623.0,70.5297,70.6537,70.4588,70.4854,38623.0
2022-03-22 15:10:00,79.56,79.6,79.41,79.45,37974.0,70.4854,70.5208,70.3525,70.3879,37974.0
2022-03-22 15:20:00,79.47,79.48,79.37,79.46,40265.0,70.4057,70.4145,70.3171,70.3968,40265.0
2022-03-22 15:30:00,79.45,79.63,79.39,79.52,55556.0,70.3879,70.5474,70.3348,70.45,55556.0
2022-03-22 15:40:00,79.52,79.82,79.48,79.81,90066.0,70.45,70.7157,70.4145,70.7069,90066.0
2022-03-22 15:50:00,79.81,79.83,79.61,79.79,254531.0,70.7069,70.7246,70.5297,70.6892,254531.0
2022-03-23 09:30:00,80.5,80.98,80.5,80.59,188491.0,71.3182,71.7434,71.3182,71.3979,188491.0
2022-03-23 09:40:00,80.59,80.6,80.3,80.4,92804.0,71.3979,71.4068,71.141,71.2296,92804.0
2022-03-23 09:50:00,80.36,80.51,79.95,80.3,49128.0,71.1942,71.327,70.8309,71.141,49128.0
2022-03-23 10:00:00,80.28,80.46,80.18,80.4,64780.0,71.1233,71.2827,71.0347,71.2296,64780.0
2022-03-23 10:10:00,80.38,80.55,79.86,80.05,62230.0,71.2119,71.3625,70.7512,70.9195,62230.0
2022-03-23 10:20:00,80.05,80.35,79.99,80.34,34463.0,70.9195,71.1853,70.8664,71.1764,34463.0
2022-03-23 10:30:00,80.34,80.63,80.33,80.59,84624.0,71.1764,71.4334,71.1676,71.3979,84624.0
2022-03-23 10:40:00,80.61,80.9,80.48,80.76,100178.0,71.4156,71.6726,71.3005,71.5485,100178.0
2022-03-23 10:50:00,80.78,80.98,80.7,80.73,72104.0,71.5662,71.7434,71.4954,71.522,72104.0
2022-03-23 11:00:00,80.76,80.85,80.48,80.52,36514.0,71.5485,71.6283,71.3005,71.3359,36514.0
2022-03-23 11:10:00,80.51,80.68,80.48,80.58,31610.0,71.327,71.4777,71.3005,71.3891,31610.0
2022-03-23 11:20:00,80.61,80.77,80.57,80.72,26672.0,71.4156,71.5574,71.3802,71.5131,26672.0
2022-03-23 11:30:00,80.74,80.94,80.72,80.77,37087.0,71.5308,71.708,71.5131,71.5574,37087.0
2022-03-23 11:40:00,80.77,80.78,80.49,80.6,22899.0,71.5574,71.5662,71.3093,71.4068,22899.0
2022-03-23 11:50:00,80.62,80.63,80.5,80.54,23328.0,71.4245,71.4334,71.3182,71.3536,23328.0
2022-03-23 12:00:00,80.54,80.65,80.39,80.59,29986.0,71.3536,71.4511,71.2207,71.3979,29986.0
2022-03-23 12:10:00,80.56,80.6,80.41,80.5,23540.0,71.3713,71.4068,71.2385,71.3182,23540.0
2022-03-23 12:20:00,80.53,80.55,80.39,80.5,28663.0,71.3448,71.3625,71.2207,71.3182,28663.0
2022-03-23 12:30:00,80.5,80.57,80.39,80.57,30085.0,71.3182,71.3802,71.2207,71.3802,30085.0
2022-03-23 12:40:00,80.57,80.61,80.48,80.5,32384.0,71.3802,71.4156,71.3005,71.3182,32384.0
2022-03-23 12:50:00,80.5,80.53,80.41,80.48,33339.0,71.3182,71.3448,71.2385,71.3005,33339.0
2022-03-23 13:00:00,80.48,80.5,80.41,80.48,29778.0,71.3005,71.3182,71.2385,71.3005,29778.0
2022-03-23 13:10:00,80.48,80.6,80.35,80.55,57150.0,71.3005,71.4068,71.1853,71.3625,57150.0
2022-03-23 13:20:00,80.56,80.63,80.44,80.59,38557.0,71.3713,71.4334,71.265,71.3979,38557.0
2022-03-23 13:30:00,80.6,80.6,80.35,80.38,33555.0,71.4068,71.4068,71.1853,71.2119,33555.0
2022-03-23 13:40:00,80.37,80.48,80.35,80.4,38052.0,71.203,71.3005,71.1853,71.2296,38052.0
2022-03-23 13:50:00,80.42,80.52,80.37,80.51,24798.0,71.2473,71.3359,71.203,71.327,24798.0
2022-03-23 14:00:00,80.52,80.68,80.51,80.63,37567.0,71.3359,71.4777,71.327,71.4334,37567.0
2022-03-23 14:10:00,80.63,80.69,80.54,80.57,27330.0,71.4334,71.4865,71.3536,71.3802,27330.0
2022-03-23 14:20:00,80.57,80.81,80.52,80.78,39483.0,71.3802,71.5928,71.3359,71.5662,39483.0
2022-03-23 14:30:00,80.79,80.81,80.64,80.71,28914.0,71.5751,71.5928,71.4422,71.5042,28914.0
2022-03-23 14:40:00,80.72,80.85,80.71,80.78,31847.0,71.5131,71.6283,71.5042,71.5662,31847.0
2022-03-23 14:50:00,80.78,80.85,80.68,80.82,43937.0,71.5662,71.6283,71.4777,71.6017,43937.0
2022-03-23 15:00:00,80.83,80.97,80.81,80.93,63532.0,71.6105,71.7346,71.5928,71.6991,63532.0
2022-03-23 15:10:00,80.94,80.97,80.86,80.94,73603.0,71.708,71.7346,71.6371,71.708,73603.0
2022-03-23 15:20:00,80.95,80.97,80.87,80.9,116183.0,71.7169,71.7346,71.646,71.6726,116183.0
2022-03-23 15:30:00,80.89,80.93,80.55,80.6,86913.0,71.6637,71.6991,71.3625,71.4068,86913.0
2022-03-23 15:40:00,80.6,80.62,80.36,80.39,82488.0,71.4068,71.4245,71.1942,71.2207,82488.0
2022-03-23 15:50:00,80.38,80.4,80.25,80.25,237818.0,71.2119,71.2296,71.0967,71.0967,237818.0
2022-03-24 09:30:00,80.63,80.84,79.94,80.02,96015.0,71.4334,71.6194,70.8221,70.8929,96015.0
2022-03-24 09:40:00,79.99,80.33,79.8,80.33,52393.0,70.8664,71.1676,70.698,71.1676,52393.0
2022-03-24 09:50:00,80.34,80.4,80.1,80.23,52677.0,71.1764,71.2296,70.9638,71.079,52677.0
2022-03-24 10:00:00,80.23,80.46,80.15,80.35,46169.0,71.079,71.2827,71.0081,71.1853,46169.0
2022-03-24 10:10:00,80.41,80.48,80.25,80.38,49917.0,71.2385,71.3005,71.0967,71.2119,49917.0
2022-03-24 10:20:00,80.39,80.57,80.31,80.55,62103.0,71.2207,71.3802,71.1499,71.3625,62103.0
2022-03-24 10:30:00,80.51,80.57,80.29,80.34,49514.0,71.327,71.3802,71.1321,71.1764,49514.0
2022-03-24 10:40:00,80.32,80.53,80.15,80.5,61678.0,71.1587,71.3448,71.0081,71.3182,61678.0
2022-03-24 10:50:00,80.48,80.63,80.44,80.61,51692.0,71.3005,71.4334,71.265,71.4156,51692.0
2022-03-24 11:00:00,80.61,80.68,80.35,80.57,42593.0,71.4156,71.4777,71.1853,71.3802,42593.0
2022-03-24 11:10:00,80.56,80.65,80.46,80.48,50324.0,71.3713,71.4511,71.2827,71.3005,50324.0
2022-03-24 11:20:00,80.47,80.64,80.39,80.62,55027.0,71.2916,71.4422,71.2207,71.4245,55027.0
2022-03-24 11:30:00,80.62,80.72,80.58,80.66,95270.0,71.4245,71.5131,71.3891,71.4599,95270.0
2022-03-24 11:40:00,80.68,80.76,80.63,80.71,57036.0,71.4777,71.5485,71.4334,71.5042,57036.0
2022-03-24 11:50:00,80.71,80.85,80.68,80.73,69427.0,71.5042,71.6283,71.4777,71.522,69427.0
2022-03-24 12:00:00,80.74,80.87,80.7,80.72,56284.0,71.5308,71.646,71.4954,71.5131,56284.0
2022-03-24 12:10:00,80.71,80.79,80.64,80.76,49185.0,71.5042,71.5751,71.4422,71.5485,49185.0
2022-03-24 12:20:00,80.75,80.78,80.67,80.68,44620.0,71.5397,71.5662,71.4688,71.4777,44620.0
2022-03-24 12:30:00,80.66,80.88,80.61,80.88,32908.0,71.4599,71.6548,71.4156,71.6548,32908.0
2022-03-24 12:40:00,80.88,81.14,80.88,81.01,41919.0,71.6548,71.8852,71.6548,71.77,41919.0
2022-03-24 12:50:00,81.01,81.04,80.95,80.99,66158.0,71.77,71.7966,71.7169,71.7523,66158.0
2022-03-24 13:00:00,80.99,81.03,80.93,80.94,47110.0,71.7523,71.7877,71.6991,71.708,47110.0
2022-03-24 13:10:00,80.95,81.17,80.95,81.05,57074.0,71.7169,71.9118,71.7169,71.8055,57074.0
2022-03-24 13:20:00,81.05,81.15,80.98,81.11,44458.0,71.8055,71.894,71.7434,71.8586,44458.0
2022-03-24 13:30:00,81.11,81.21,81.07,81.19,70396.0,71.8586,71.9472,71.8232,71.9295,70396.0
2022-03-24 13:40:00,81.19,81.24,81.15,81.2,58301.0,71.9295,71.9738,71.894,71.9383,58301.0
2022-03-24 13:50:00,81.19,81.22,81.05,81.06,43723.0,71.9295,71.9561,71.8055,71.8143,43723.0
2022-03-24 14:00:00,81.07,81.15,81.01,81.11,50988.0,71.8232,71.894,71.77,71.8586,50988.0
2022-03-24 14:10:00,81.11,81.29,81.09,81.23,87793.0,71.8586,72.0181,71.8409,71.9649,87793.0
2022-03-24 14:20:00,81.24,81.33,81.19,81.3,37186.0,71.9738,72.0535,71.9295,72.0269,37186.0
2022-03-24 14:30:00,81.3,81.32,81.02,81.1,43849.0,72.0269,72.0447,71.7789,71.8497,43849.0
2022-03-24 14:40:00,81.12,81.12,80.78,80.82,37535.0,71.8675,71.8675,71.5662,71.6017,37535.0
2022-03-24 14:50:00,80.83,80.9,80.66,80.9,37586.0,71.6105,71.6726,71.4599,71.6726,37586.0
2022-03-24 15:00:00,80.87,81.15,80.84,81.07,109259.0,71.646,71.894,71.6194,71.8232,109259.0
2022-03-24 15:10:00,81.08,81.13,81.02,81.08,74873.0,71.832,71.8763,71.7789,71.832,74873.0
2022-03-24 15:20:00,81.07,81.2,80.98,81.05,69526.0,71.8232,71.9383,71.7434,71.8055,69526.0
2022-03-24 15:30:00,81.05,81.15,80.95,80.96,58458.0,71.8055,71.894,71.7169,71.7257,58458.0
2022-03-24 15:40:00,80.95,81.05,80.92,81.01,129575.0,71.7169,71.8055,71.6903,71.77,129575.0
2022-03-24 15:50:00,81.01,81.12,80.99,81.1,366743.0,71.77,71.8675,71.7523,71.8497,366743.0
2022-03-25 09:30:00,80.79,81.77,80.58,81.75,100804.0,71.5751,72.4433,71.3891,72.4256,100804.0
2022-03-25 09:40:00,81.75,81.89,81.36,81.58,66705.0,72.4256,72.5496,72.0801,72.275,66705.0
2022-03-25 09:50:00,81.59,81.9,81.55,81.74,60094.0,72.2839,72.5585,72.2484,72.4168,60094.0
2022-03-25 10:00:00,81.73,81.87,81.66,81.8,33429.0,72.4079,72.5319,72.3459,72.4699,33429.0
2022-03-25 10:10:00,81.85,82.08,81.76,81.96,33832.0,72.5142,72.718,72.4345,72.6117,33832.0
2022-03-25 10:20:00,81.96,82.02,81.68,81.91,46423.0,72.6117,72.6648,72.3636,72.5674,46423.0
2022-03-25 10:30:00,81.91,81.91,81.55,81.83,42056.0,72.5674,72.5674,72.2484,72.4965,42056.0
2022-03-25 10:40:00,81.84,82.04,81.82,82.03,27059.0,72.5053,72.6825,72.4876,72.6737,27059.0
2022-03-25 10:50:00,82.02,82.21,81.97,82.17,48645.0,72.6648,72.8331,72.6205,72.7977,48645.0
2022-03-25 11:00:00,82.17,82.72,82.17,82.54,92484.0,72.7977,73.285,72.7977,73.1255,92484.0
2022-03-25 11:10:00,82.57,82.75,82.33,82.75,43555.0,73.1521,73.3116,72.9395,73.3116,43555.0
2022-03-25 11:20:00,82.81,82.96,82.71,82.89,47853.0,73.3647,73.4976,73.2761,73.4356,47853.0
2022-03-25 11:30:00,82.87,82.99,82.68,82.74,64252.0,73.4179,73.5242,73.2495,73.3027,64252.0
2022-03-25 11:40:00,82.73,83.02,82.73,82.97,78005.0,73.2938,73.5508,73.2938,73.5065,78005.0
2022-03-25 11:50:00,82.96,83.06,82.78,82.89,72251.0,73.4976,73.5862,73.3381,73.4356,72251.0
2022-03-25 12:00:00,82.89,82.95,82.65,82.69,64324.0,73.4356,73.4887,73.223,73.2584,64324.0
2022-03-25 12:10:00,82.68,82.95,82.56,82.9,74882.0,73.2495,73.4887,73.1432,73.4444,74882.0
2022-03-25 12:20:00,82.9,83.05,82.89,83.0,55298.0,73.4444,73.5773,73.4356,73.533,55298.0
2022-03-25 12:30:00,83.01,83.05,82.91,82.94,53087.0,73.5419,73.5773,73.4533,73.4799,53087.0
2022-03-25 12:40:00,82.95,83.09,82.93,82.95,57780.0,73.4887,73.6128,73.471,73.4887,57780.0
2022-03-25 12:50:00,82.93,83.1,82.93,83.05,30433.0,73.471,73.6216,73.471,73.5773,30433.0
2022-03-25 13:00:00,83.05,83.28,83.01,83.27,73068.0,73.5773,73.7811,73.5419,73.7722,73068.0
2022-03-25 13:10:00,83.27,83.35,83.21,83.29,45026.0,73.7722,73.8431,73.7191,73.79,45026.0
2022-03-25 13:20:00,83.29,83.33,82.96,83.08,152400.0,73.79,73.8254,73.4976,73.6039,152400.0
2022-03-25 13:30:00,83.09,83.33,83.09,83.17,56141.0,73.6128,73.8254,73.6128,73.6836,56141.0
2022-03-25 13:40:00,83.18,83.32,83.04,83.24,144480.0,73.6925,73.8165,73.5685,73.7457,144480.0
2022-03-25 13:50:00,83.24,83.49,83.19,83.48,80500.0,73.7457,73.9671,73.7014,73.9583,80500.0
2022-03-25 14:00:00,83.48,83.49,83.35,83.43,46943.0,73.9583,73.9671,73.8431,73.914,46943.0
2022-03-25 14:10:00,83.42,83.54,83.37,83.52,71092.0,73.9051,74.0114,73.8608,73.9937,71092.0
2022-03-25 14:20:00,83.54,83.71,83.51,83.71,43380.0,74.0114,74.1621,73.9849,74.1621,43380.0
2022-03-25 14:30:00,83.72,83.76,83.59,83.6,50901.0,74.1709,74.2064,74.0557,74.0646,50901.0
2022-03-25 14:40:00,83.59,83.73,83.55,83.69,54571.0,74.0557,74.1798,74.0203,74.1443,54571.0
2022-03-25 14:50:00,83.69,83.72,83.57,83.69,49816.0,74.1443,74.1709,74.038,74.1443,49816.0
2022-03-25 15:00:00,83.69,83.71,83.44,83.46,48877.0,74.1443,74.1621,73.9229,73.9406,48877.0
2022-03-25 15:10:00,83.48,83.63,83.47,83.63,50949.0,73.9583,74.0912,73.9494,74.0912,50949.0
2022-03-25 15:20:00,83.62,83.69,83.54,83.55,53532.0,74.0823,74.1443,74.0114,74.0203,53532.0
2022-03-25 15:30:00,83.55,83.64,83.5,83.51,88832.0,74.0203,74.1,73.976,73.9849,88832.0
2022-03-25 15:40:00,83.51,83.66,83.49,83.63,155389.0,73.9849,74.1178,73.9671,74.0912,155389.0
2022-03-25 15:50:00,83.64,83.85,83.63,83.85,413393.0,74.1,74.2861,74.0912,74.2861,413393.0
2022-03-28 09:30:00,82.5,82.9,82.01,82.49,208685.0,73.0901,73.4444,72.656,73.0812,208685.0
2022-03-28 09:40:00,82.45,82.8,82.17,82.25,87011.0,73.0458,73.3558,72.7977,72.8686,87011.0
2022-03-28 09:50:00,82.28,82.42,81.47,81.88,132832.0,72.8952,73.0192,72.1775,72.5408,132832.0
2022-03-28 10:00:00,81.91,82.41,81.45,82.29,107058.0,72.5674,73.0103,72.1598,72.904,107058.0
2022-03-28 10:10:00,82.3,82.53,81.97,82.18,58537.0,72.9129,73.1166,72.6205,72.8066,58537.0
2022-03-28 10:20:00,82.17,82.79,82.17,82.76,49540.0,72.7977,73.347,72.7977,73.3204,49540.0
2022-03-28 10:30:00,82.79,83.2,82.79,83.13,51288.0,73.347,73.7102,73.347,73.6482,51288.0
2022-03-28 10:40:00,83.16,83.22,82.87,82.87,48301.0,73.6748,73.7279,73.4179,73.4179,48301.0
2022-03-28 10:50:00,82.85,83.02,82.58,82.63,52975.0,73.4001,73.5508,73.1609,73.2052,52975.0
2022-03-28 11:00:00,82.64,82.99,82.54,82.89,56888.0,73.2141,73.5242,73.1255,73.4356,56888.0
2022-03-28 11:10:00,82.9,83.01,82.87,82.91,45458.0,73.4444,73.5419,73.4179,73.4533,45458.0
2022-03-28 11:20:00,82.89,83.09,82.77,82.8,47808.0,73.4356,73.6128,73.3293,73.3558,47808.0
2022-03-28 11:30:00,82.8,82.92,82.8,82.87,23999.0,73.3558,73.4622,73.3558,73.4179,23999.0
2022-03-28 11:40:00,82.82,82.96,82.65,82.67,41440.0,73.3736,73.4976,73.223,73.2407,41440.0
2022-03-28 11:50:00,82.68,82.77,82.6,82.76,28935.0,73.2495,73.3293,73.1787,73.3204,28935.0
2022-03-28 12:00:00,82.8,82.88,82.64,82.64,19824.0,73.3558,73.4267,73.2141,73.2141,19824.0
2022-03-28 12:10:00,82.64,82.74,82.56,82.56,19164.0,73.2141,73.3027,73.1432,73.1432,19164.0
2022-03-28 12:20:00,82.57,82.77,82.54,82.75,36801.0,73.1521,73.3293,73.1255,73.3116,36801.0
2022-03-28 12:30:00,82.75,82.83,82.59,82.71,18383.0,73.3116,73.3824,73.1698,73.2761,18383.0
2022-03-28 12:40:00,82.73,82.84,82.66,82.69,18685.0,73.2938,73.3913,73.2318,73.2584,18685.0
2022-03-28 12:50:00,82.68,82.72,82.5,82.52,32612.0,73.2495,73.285,73.0901,73.1078,32612.0
2022-03-28 13:00:00,82.53,82.63,82.36,82.45,25917.0,73.1166,73.2052,72.966,73.0458,25917.0
2022-03-28 13:10:00,82.43,82.47,82.38,82.38,21094.0,73.0281,73.0635,72.9838,72.9838,21094.0
2022-03-28 13:20:00,82.36,82.37,82.17,82.22,22444.0,72.966,72.9749,72.7977,72.842,22444.0
2022-03-28 13:30:00,82.25,82.35,82.15,82.3,41834.0,72.8686,72.9572,72.78,72.9129,41834.0
2022-03-28 13:40:00,82.3,82.49,82.29,82.4,15070.0,72.9129,73.0812,72.904,73.0015,15070.0
2022-03-28 13:50:00,82.41,82.47,82.32,82.34,20041.0,73.0103,73.0635,72.9306,72.9483,20041.0
2022-03-28 14:00:00,82.36,82.37,82.21,82.25,27182.0,72.966,72.9749,72.8331,72.8686,27182.0
2022-03-28 14:10:00,82.23,82.29,82.12,82.12,18544.0,72.8509,72.904,72.7534,72.7534,18544.0
2022-03-28 14:20:00,82.11,82.18,82.02,82.08,27411.0,72.7445,72.8066,72.6648,72.718,27411.0
2022-03-28 14:30:00,82.08,82.38,82.08,82.32,27402.0,72.718,72.9838,72.718,72.9306,27402.0
2022-03-28 14:40:00,82.33,82.47,82.3,82.35,17092.0,72.9395,73.0635,72.9129,72.9572,17092.0
2022-03-28 14:50:00,82.36,82.37,82.19,82.19,27163.0,72.966,72.9749,72.8154,72.8154,27163.0
2022-03-28 15:00:00,82.17,82.19,81.92,81.94,38592.0,72.7977,72.8154,72.5762,72.5939,38592.0
2022-03-28 15:10:00,81.95,81.97,81.69,81.73,69274.0,72.6028,72.6205,72.3725,72.4079,69274.0
2022-03-28 15:20:00,81.71,81.94,81.7,81.82,53273.0,72.3902,72.5939,72.3813,72.4876,53273.0
2022-03-28 15:30:00,81.82,81.85,81.73,81.83,85159.0,72.4876,72.5142,72.4079,72.4965,85159.0
2022-03-28 15:40:00,81.84,82.16,81.8,82.16,111845.0,72.5053,72.7888,72.4699,72.7888,111845.0
2022-03-28 15:50:00,82.15,82.34,82.08,82.29,304452.0,72.78,72.9483,72.718,72.904,304452.0
2022-03-29 09:30:00,81.0,81.48,80.61,81.41,148661.0,71.7612,72.1864,71.4156,72.1244,148661.0
2022-03-29 09:40:00,81.41,81.99,81.39,81.61,70831.0,72.1244,72.6382,72.1067,72.3016,70831.0
2022-03-29 09:50:00,81.61,81.63,81.12,81.54,61778.0,72.3016,72.3193,71.8675,72.2396,61778.0
2022-03-29 10:00:00,81.58,81.58,81.12,81.42,45978.0,72.275,72.275,71.8675,72.1333,45978.0
2022-03-29 10:10:00,81.45,81.98,81.42,81.79,45890.0,72.1598,72.6294,72.1333,72.461,45890.0
2022-03-29 10:20:00,81.78,82.09,81.68,82.04,34743.0,72.4522,72.7268,72.3636,72.6825,34743.0
2022-03-29 10:30:00,82.07,82.82,82.03,82.82,110331.0,72.7091,73.3736,72.6737,73.3736,110331.0
2022-03-29 10:40:00,82.82,83.05,82.78,82.93,56892.0,73.3736,73.5773,73.3381,73.471,56892.0
2022-03-29 10:50:00,82.92,82.93,82.69,82.78,33327.0,73.4622,73.471,73.2584,73.3381,33327.0
2022-03-29 11:00:00,82.8,82.99,82.64,82.66,50411.0,73.3558,73.5242,73.2141,73.2318,50411.0
2022-03-29 11:10:00,82.67,82.83,82.53,82.57,39798.0,73.2407,73.3824,73.1166,73.1521,39798.0
2022-03-29 11:20:00,82.58,82.89,82.53,82.89,47622.0,73.1609,73.4356,73.1166,73.4356,47622.0
2022-03-29 11:30:00,82.89,83.11,82.84,83.05,43883.0,73.4356,73.6305,73.3913,73.5773,43883.0
2022-03-29 11:40:00,83.07,83.07,82.9,82.95,26400.0,73.5951,73.5951,73.4444,73.4887,26400.0
2022-03-29 11:50:00,82.94,83.06,82.84,82.93,29628.0,73.4799,73.5862,73.3913,73.471,29628.0
2022-03-29 12:00:00,82.94,83.0,82.5,82.56,34507.0,73.4799,73.533,73.0901,73.1432,34507.0
2022-03-29 12:10:00,82.53,82.69,82.44,82.65,15958.0,73.1166,73.2584,73.0369,73.223,15958.0
2022-03-29 12:20:00,82.66,82.78,82.58,82.75,46294.0,73.2318,73.3381,73.1609,73.3116,46294.0
2022-03-29 12:30:00,82.73,82.8,82.64,82.77,42659.0,73.2938,73.3558,73.2141,73.3293,42659.0
2022-03-29 12:40:00,82.79,82.86,82.68,82.69,30509.0,73.347,73.409,73.2495,73.2584,30509.0
2022-03-29 12:50:00,82.7,82.75,82.58,82.64,19539.0,73.2673,73.3116,73.1609,73.2141,19539.0
2022-03-29 13:00:00,82.63,82.66,82.49,82.49,28297.0,73.2052,73.2318,73.0812,73.0812,28297.0
2022-03-29 13:10:00,82.5,82.62,82.37,82.62,43190.0,73.0901,73.1964,72.9749,73.1964,43190.0
2022-03-29 13:20:00,82.62,82.69,82.54,82.62,39023.0,73.1964,73.2584,73.1255,73.1964,39023.0
2022-03-29 13:30:00,82.61,82.9,82.6,82.9,22146.0,73.1875,73.4444,73.1787,73.4444,22146.0
2022-03-29 13:40:00,82.94,82.94,82.74,82.82,27806.0,73.4799,73.4799,73.3027,73.3736,27806.0
2022-03-29 13:50:00,82.82,83.01,82.82,83.01,23926.0,73.3736,73.5419,73.3736,73.5419,23926.0
2022-03-29 14:00:00,82.98,83.04,82.92,82.98,22754.0,73.5153,73.5685,73.4622,73.5153,22754.0
2022-03-29 14:10:00,82.97,83.16,82.96,83.14,24923.0,73.5065,73.6748,73.4976,73.6571,24923.0
2022-03-29 14:20:00,83.14,83.27,83.04,83.15,93396.0,73.6571,73.7722,73.5685,73.6659,93396.0
2022-03-29 14:30:00,83.14,83.33,83.13,83.28,43740.0,73.6571,73.8254,73.6482,73.7811,43740.0
2022-03-29 14:40:00,83.3,83.32,83.11,83.19,45621.0,73.7988,73.8165,73.6305,73.7014,45621.0
2022-03-29 14:50:00,83.19,83.25,83.09,83.25,45949.0,73.7014,73.7545,73.6128,73.7545,45949.0
2022-03-29 15:00:00,83.26,83.28,83.15,83.27,56279.0,73.7634,73.7811,73.6659,73.7722,56279.0
2022-03-29 15:10:00,83.27,83.41,83.19,83.2,166337.0,73.7722,73.8963,73.7014,73.7102,166337.0
2022-03-29 15:20:00,83.21,83.36,83.2,83.35,65853.0,73.7191,73.852,73.7102,73.8431,65853.0
2022-03-29 15:30:00,83.34,83.46,83.27,83.3,71595.0,73.8343,73.9406,73.7722,73.7988,71595.0
2022-03-29 15:40:00,83.3,83.44,83.24,83.43,89630.0,73.7988,73.9229,73.7457,73.914,89630.0
2022-03-29 15:50:00,83.45,83.55,83.36,83.47,276558.0,73.9317,74.0203,73.852,73.9494,276558.0
2022-03-30 09:30:00,84.64,86.04,84.64,85.93,183373.0,74.986,76.2263,74.986,76.1288,183373.0
2022-03-30 09:40:00,85.95,86.13,84.97,85.2,62568.0,76.1466,76.306,75.2783,75.4821,62568.0
2022-03-30 09:50:00,85.23,86.09,85.13,85.87,57026.0,75.5087,76.2706,75.4201,76.0757,57026.0
2022-03-30 10:00:00,85.9,85.96,85.71,85.71,38355.0,76.1023,76.1554,75.9339,75.9339,38355.0
2022-03-30 10:10:00,85.67,86.0,85.61,85.84,53400.0,75.8985,76.1909,75.8453,76.0491,53400.0
2022-03-30 10:20:00,85.86,85.99,85.8,85.96,35874.0,76.0668,76.182,76.0137,76.1554,35874.0
2022-03-30 10:30:00,85.96,85.99,85.56,85.56,48480.0,76.1554,76.182,75.801,75.801,48480.0
2022-03-30 10:40:00,85.56,86.0,85.56,85.82,42644.0,75.801,76.1909,75.801,76.0314,42644.0
2022-03-30 10:50:00,85.86,85.99,85.85,85.89,38755.0,76.0668,76.182,76.058,76.0934,38755.0
2022-03-30 11:00:00,85.89,86.02,85.8,85.9,236759.0,76.0934,76.2086,76.0137,76.1023,236759.0
2022-03-30 11:10:00,85.89,86.01,85.74,85.95,39447.0,76.0934,76.1997,75.9605,76.1466,39447.0
2022-03-30 11:20:00,85.95,86.0,85.64,85.76,109277.0,76.1466,76.1909,75.8719,75.9782,109277.0
2022-03-30 11:30:00,85.83,86.0,85.83,85.92,32177.0,76.0402,76.1909,76.0402,76.12,32177.0
2022-03-30 11:40:00,85.91,85.99,85.86,85.98,36540.0,76.1111,76.182,76.0668,76.1731,36540.0
2022-03-30 11:50:00,85.98,86.05,85.93,86.01,77691.0,76.1731,76.2352,76.1288,76.1997,77691.0
2022-03-30 12:00:00,86.01,86.06,85.9,85.95,56055.0,76.1997,76.244,76.1023,76.1466,56055.0
2022-03-30 12:10:00,85.94,86.11,85.82,86.04,56386.0,76.1377,76.2883,76.0314,76.2263,56386.0
2022-03-30 12:20:00,86.04,86.05,85.87,85.91,24357.0,76.2263,76.2352,76.0757,76.1111,24357.0
2022-03-30 12:30:00,85.92,86.01,85.89,85.93,30787.0,76.12,76.1997,76.0934,76.1288,30787.0
2022-03-30 12:40:00,85.92,86.02,85.85,85.99,34331.0,76.12,76.2086,76.058,76.182,34331.0
2022-03-30 12:50:00,85.98,86.18,85.91,86.14,79464.0,76.1731,76.3503,76.1111,76.3149,79464.0
2022-03-30 13:00:00,86.13,86.24,86.02,86.22,47135.0,76.306,76.4035,76.2086,76.3858,47135.0
2022-03-30 13:10:00,86.22,86.45,86.16,86.36,38046.0,76.3858,76.5895,76.3326,76.5098,38046.0
2022-03-30 13:20:00,86.38,86.45,86.13,86.28,81522.0,76.5275,76.5895,76.306,76.4389,81522.0
2022-03-30 13:30:00,86.3,86.37,86.25,86.28,26600.0,76.4566,76.5187,76.4123,76.4389,26600.0
2022-03-30 13:40:00,86.3,86.36,86.22,86.22,41537.0,76.4566,76.5098,76.3858,76.3858,41537.0
2022-03-30 13:50:00,86.22,86.31,86.19,86.31,51137.0,76.3858,76.4655,76.3592,76.4655,51137.0
2022-03-30 14:00:00,86.3,86.63,86.27,86.5,63055.0,76.4566,76.749,76.4301,76.6338,63055.0
2022-03-30 14:10:00,86.51,86.54,86.38,86.54,54040.0,76.6427,76.6693,76.5275,76.6693,54040.0
2022-03-30 14:20:00,86.54,86.8,86.52,86.74,64037.0,76.6693,76.8996,76.6515,76.8465,64037.0
2022-03-30 14:30:00,86.76,86.83,86.7,86.73,46448.0,76.8642,76.9262,76.811,76.8376,46448.0
2022-03-30 14:40:00,86.69,86.75,86.51,86.62,67955.0,76.8022,76.8553,76.6427,76.7401,67955.0
2022-03-30 14:50:00,86.62,86.83,86.61,86.79,73884.0,76.7401,76.9262,76.7313,76.8907,73884.0
2022-03-30 15:00:00,86.79,86.94,86.68,86.92,57682.0,76.8907,77.0236,76.7933,77.0059,57682.0
2022-03-30 15:10:00,86.92,87.03,86.83,86.98,60625.0,77.0059,77.1034,76.9262,77.0591,60625.0
2022-03-30 15:20:00,86.97,87.02,86.77,86.92,101347.0,77.0502,77.0945,76.873,77.0059,101347.0
2022-03-30 15:30:00,86.92,87.26,86.86,87.03,118394.0,77.0059,77.3071,76.9528,77.1034,118394.0
2022-03-30 15:40:00,87.02,87.3,86.9,87.27,163393.0,77.0945,77.3426,76.9882,77.316,163393.0
2022-03-30 15:50:00,87.25,87.5,87.1,87.45,393005.0,77.2983,77.5198,77.1654,77.4755,393005.0
2022-03-31 09:30:00,87.0,87.97,86.77,87.9,177728.0,77.0768,77.9362,76.873,77.8741,177728.0
2022-03-31 09:40:00,87.92,88.42,87.88,88.38,105284.0,77.8919,78.3348,77.8564,78.2994,105284.0
2022-03-31 09:50:00,88.37,88.71,88.28,88.44,87274.0,78.2905,78.5918,78.2108,78.3526,87274.0
2022-03-31 10:00:00,88.45,88.54,88.01,88.2,121784.0,78.3614,78.4411,77.9716,78.1399,121784.0
2022-03-31 10:10:00,88.18,88.55,88.08,88.23,173589.0,78.1222,78.45,78.0336,78.1665,173589.0
2022-03-31 10:20:00,88.22,88.65,88.21,88.48,57966.0,78.1576,78.5386,78.1488,78.388,57966.0
2022-03-31 10:30:00,88.47,88.72,88.36,88.68,60419.0,78.3791,78.6006,78.2817,78.5652,60419.0
2022-03-31 10:40:00,88.68,88.68,88.27,88.32,60884.0,78.5652,78.5652,78.2019,78.2462,60884.0
2022-03-31 10:50:00,88.32,88.45,88.04,88.31,77663.0,78.2462,78.3614,77.9982,78.2374,77663.0
2022-03-31 11:00:00,88.29,88.52,88.24,88.4,46565.0,78.2197,78.4234,78.1754,78.3171,46565.0
2022-03-31 11:10:00,88.37,88.55,88.31,88.51,49155.0,78.2905,78.45,78.2374,78.4146,49155.0
2022-03-31 11:20:00,88.5,88.59,88.3,88.42,38511.0,78.4057,78.4854,78.2285,78.3348,38511.0
2022-03-31 11:30:00,88.41,88.41,88.1,88.31,40823.0,78.326,78.326,78.0513,78.2374,40823.0
2022-03-31 11:40:00,88.3,88.55,88.21,88.23,71020.0,78.2285,78.45,78.1488,78.1665,71020.0
2022-03-31 11:50:00,88.23,88.29,88.12,88.2,80820.0,78.1665,78.2197,78.0691,78.1399,80820.0
2022-03-31 12:00:00,88.19,88.25,88.12,88.14,37513.0,78.1311,78.1842,78.0691,78.0868,37513.0
2022-03-31 12:10:00,88.15,88.63,88.13,88.63,55644.0,78.0956,78.5209,78.0779,78.5209,55644.0
2022-03-31 12:20:00,88.63,88.69,88.42,88.62,60400.0,78.5209,78.574,78.3348,78.512,60400.0
2022-03-31 12:30:00,88.61,88.7,88.59,88.63,32808.0,78.5032,78.5829,78.4854,78.5209,32808.0
2022-03-31 12:40:00,88.63,88.64,88.34,88.36,85949.0,78.5209,78.5297,78.264,78.2817,85949.0
2022-03-31 12:50:00,88.36,88.39,88.26,88.3,32921.0,78.2817,78.3083,78.1931,78.2285,32921.0
2022-03-31 13:00:00,88.29,88.37,88.25,88.26,33758.0,78.2197,78.2905,78.1842,78.1931,33758.0
2022-03-31 13:10:00,88.26,88.49,88.2,88.49,52598.0,78.1931,78.3968,78.1399,78.3968,52598.0
2022-03-31 13:20:00,88.47,88.56,88.4,88.41,29040.0,78.3791,78.4589,78.3171,78.326,29040.0
2022-03-31 13:30:00,88.41,88.49,88.15,88.23,42599.0,78.326,78.3968,78.0956,78.1665,42599.0
2022-03-31 13:40:00,88.23,88.31,88.13,88.15,46367.0,78.1665,78.2374,78.0779,78.0956,46367.0
2022-03-31 13:50:00,88.15,88.15,87.85,87.85,93670.0,78.0956,78.0956,77.8298,77.8298,93670.0
2022-03-31 14:00:00,87.85,87.91,87.56,87.64,72710.0,77.8298,77.883,77.5729,77.6438,72710.0
2022-03-31 14:10:00,87.62,87.71,87.18,87.22,70895.0,77.6261,77.7058,77.2363,77.2717,70895.0
2022-03-31 14:20:00,87.19,87.31,87.0,87.03,68971.0,77.2451,77.3514,77.0768,77.1034,68971.0
2022-03-31 14:30:00,87.03,87.12,86.86,86.87,72753.0,77.1034,77.1831,76.9528,76.9616,72753.0
2022-03-31 14:40:00,86.87,86.89,86.31,86.55,91515.0,76.9616,76.9793,76.4655,76.6781,91515.0
2022-03-31 14:50:00,86.56,86.78,86.54,86.66,51295.0,76.687,76.8819,76.6693,76.7756,51295.0
2022-03-31 15:00:00,86.67,86.82,86.65,86.69,46114.0,76.7844,76.9173,76.7667,76.8022,46114.0
2022-03-31 15:10:00,86.7,87.04,86.69,87.0,41544.0,76.811,77.1122,76.8022,77.0768,41544.0
2022-03-31 15:20:00,87.0,87.09,86.92,86.94,47296.0,77.0768,77.1565,77.0059,77.0236,47296.0
2022-03-31 15:30:00,86.94,87.11,86.85,87.04,90388.0,77.0236,77.1743,76.9439,77.1122,90388.0
2022-03-31 15:40:00,87.04,87.04,86.52,86.52,99737.0,77.1122,77.1122,76.6515,76.6515,99737.0
2022-03-31 15:50:00,86.51,86.72,86.34,86.39,407025.0,76.6427,76.8287,76.4921,76.5364,407025.0
2022-04-01 09:30:00,86.43,87.02,85.96,86.87,82594.0,76.5718,77.0945,76.1554,76.9616,82594.0
2022-04-01 09:40:00,86.9,87.49,86.86,87.06,64933.0,76.9882,77.5109,76.9528,77.13,64933.0
2022-04-01 09:50:00,87.08,87.27,86.58,86.94,61725.0,77.1477,77.316,76.7047,77.0236,61725.0
2022-04-01 10:00:00,86.88,87.21,86.36,86.63,38807.0,76.9705,77.2628,76.5098,76.749,38807.0
2022-04-01 10:10:00,86.64,86.67,86.27,86.37,41656.0,76.7579,76.7844,76.4301,76.5187,41656.0
2022-04-01 10:20:00,86.31,86.31,85.75,85.8,47060.0,76.4655,76.4655,75.9694,76.0137,47060.0
2022-04-01 10:30:00,85.8,86.0,85.65,85.75,47534.0,76.0137,76.1909,75.8808,75.9694,47534.0
2022-04-01 10:40:00,85.75,85.84,85.47,85.64,36798.0,75.9694,76.0491,75.7213,75.8719,36798.0
2022-04-01 10:50:00,85.64,85.74,85.29,85.3,56043.0,75.8719,75.9605,75.5618,75.5707,56043.0
2022-04-01 11:00:00,85.28,85.74,85.26,85.72,48826.0,75.553,75.9605,75.5353,75.9428,48826.0
2022-04-01 11:10:00,85.65,85.87,85.59,85.64,21435.0,75.8808,76.0757,75.8276,75.8719,21435.0
2022-04-01 11:20:00,85.66,85.96,85.66,85.82,32315.0,75.8896,76.1554,75.8896,76.0314,32315.0
2022-04-01 11:30:00,85.8,85.88,85.59,85.64,18638.0,76.0137,76.0845,75.8276,75.8719,18638.0
2022-04-01 11:40:00,85.59,85.6,85.34,85.36,47920.0,75.8276,75.8365,75.6061,75.6239,47920.0
2022-04-01 11:50:00,85.35,85.37,85.16,85.29,55312.0,75.615,75.6327,75.4467,75.5618,55312.0
2022-04-01 12:00:00,85.29,85.49,85.24,85.31,41297.0,75.5618,75.739,75.5175,75.5796,41297.0
2022-04-01 12:10:00,85.29,85.32,85.04,85.2,41933.0,75.5618,75.5884,75.3404,75.4821,41933.0
2022-04-01 12:20:00,85.19,85.27,85.04,85.14,25271.0,75.4732,75.5441,75.3404,75.4289,25271.0
2022-04-01 12:30:00,85.12,85.12,84.8,84.83,33897.0,75.4112,75.4112,75.1277,75.1543,33897.0
2022-04-01 12:40:00,84.82,85.04,84.77,84.92,31420.0,75.1454,75.3404,75.1012,75.234,31420.0
2022-04-01 12:50:00,84.95,85.05,84.84,84.99,32429.0,75.2606,75.3492,75.1632,75.2961,32429.0
2022-04-01 13:00:00,84.99,85.03,84.85,84.95,16340.0,75.2961,75.3315,75.172,75.2606,16340.0
2022-04-01 13:10:00,84.94,84.97,84.72,84.77,20639.0,75.2518,75.2783,75.0569,75.1012,20639.0
2022-04-01 13:20:00,84.75,84.75,84.53,84.62,23604.0,75.0834,75.0834,74.8885,74.9683,23604.0
2022-04-01 13:30:00,84.6,84.89,84.53,84.84,37958.0,74.9505,75.2075,74.8885,75.1632,37958.0
2022-04-01 13:40:00,84.82,85.04,84.8,84.97,38207.0,75.1454,75.3404,75.1277,75.2783,38207.0
2022-04-01 13:50:00,84.94,85.13,84.94,85.12,34718.0,75.2518,75.4201,75.2518,75.4112,34718.0
2022-04-01 14:00:00,85.12,85.47,85.11,85.34,45075.0,75.4112,75.7213,75.4024,75.6061,45075.0
2022-04-01 14:10:00,85.31,85.33,85.19,85.22,30322.0,75.5796,75.5973,75.4732,75.4998,30322.0
2022-04-01 14:20:00,85.2,85.43,85.13,85.43,33851.0,75.4821,75.6859,75.4201,75.6859,33851.0
2022-04-01 14:30:00,85.43,85.7,85.43,85.53,97951.0,75.6859,75.9251,75.6859,75.7745,97951.0
2022-04-01 14:40:00,85.53,85.56,85.41,85.43,23768.0,75.7745,75.801,75.6682,75.6859,23768.0
2022-04-01 14:50:00,85.43,85.54,85.39,85.43,56624.0,75.6859,75.7833,75.6504,75.6859,56624.0
2022-04-01 15:00:00,85.44,85.61,85.42,85.51,55882.0,75.6947,75.8453,75.677,75.7567,55882.0
2022-04-01 15:10:00,85.5,85.5,85.34,85.38,40613.0,75.7479,75.7479,75.6061,75.6416,40613.0
2022-04-01 15:20:00,85.36,85.54,85.3,85.49,54442.0,75.6239,75.7833,75.5707,75.739,54442.0
2022-04-01 15:30:00,85.5,85.54,85.38,85.48,73657.0,75.7479,75.7833,75.6416,75.7302,73657.0
2022-04-01 15:40:00,85.48,85.69,85.41,85.68,112780.0,75.7302,75.9162,75.6682,75.9074,112780.0
2022-04-01 15:50:00,85.69,85.98,85.62,85.96,300918.0,75.9162,76.1731,75.8542,76.1554,300918.0
2022-04-04 09:30:00,86.68,87.0,86.03,86.17,114747.0,76.7933,77.0768,76.2174,76.3415,114747.0
2022-04-04 09:40:00,86.15,86.44,86.03,86.19,49999.0,76.3237,76.5807,76.2174,76.3592,49999.0
2022-04-04 09:50:00,86.21,86.82,86.04,86.74,46050.0,76.3769,76.9173,76.2263,76.8465,46050.0
2022-04-04 10:00:00,86.75,86.96,86.33,86.9,37542.0,76.8553,77.0414,76.4832,76.9882,37542.0
2022-04-04 10:10:00,86.88,86.92,86.53,86.74,71649.0,76.9705,77.0059,76.6604,76.8465,71649.0
2022-04-04 10:20:00,86.77,86.82,86.55,86.68,29183.0,76.873,76.9173,76.6781,76.7933,29183.0
2022-04-04 10:30:00,86.7,86.77,86.38,86.4,48682.0,76.811,76.873,76.5275,76.5452,48682.0
2022-04-04 10:40:00,86.46,86.56,86.25,86.32,30953.0,76.5984,76.687,76.4123,76.4744,30953.0
2022-04-04 10:50:00,86.3,86.3,86.11,86.11,24973.0,76.4566,76.4566,76.2883,76.2883,24973.0
2022-04-04 11:00:00,86.13,86.16,85.72,85.85,39549.0,76.306,76.3326,75.9428,76.058,39549.0
2022-04-04 11:10:00,85.84,85.84,85.57,85.82,33509.0,76.0491,76.0491,75.8099,76.0314,33509.0
2022-04-04 11:20:00,85.87,86.01,85.85,85.94,26579.0,76.0757,76.1997,76.058,76.1377,26579.0
2022-04-04 11:30:00,85.94,85.98,85.81,85.91,17605.0,76.1377,76.1731,76.0225,76.1111,17605.0
2022-04-04 11:40:00,85.9,85.94,85.71,85.78,23956.0,76.1023,76.1377,75.9339,75.996,23956.0
2022-04-04 11:50:00,85.77,85.88,85.62,85.87,13313.0,75.9871,76.0845,75.8542,76.0757,13313.0
2022-04-04 12:00:00,85.87,85.96,85.81,85.93,14485.0,76.0757,76.1554,76.0225,76.1288,14485.0
2022-04-04 12:10:00,85.92,86.03,85.89,85.95,20162.0,76.12,76.2174,76.0934,76.1466,20162.0
2022-04-04 12:20:00,85.96,85.97,85.54,85.63,24856.0,76.1554,76.1643,75.7833,75.8631,24856.0
2022-04-04 12:30:00,85.63,85.73,85.61,85.67,18631.0,75.8631,75.9517,75.8453,75.8985,18631.0
2022-04-04 12:40:00,85.69,85.95,85.67,85.93,14400.0,75.9162,76.1466,75.8985,76.1288,14400.0
2022-04-04 12:50:00,85.92,86.03,85.89,86.0,18399.0,76.12,76.2174,76.0934,76.1909,18399.0
2022-04-04 13:00:00,85.98,86.05,85.95,86.02,20037.0,76.1731,76.2352,76.1466,76.2086,20037.0
2022-04-04 13:10:00,86.06,86.12,86.01,86.05,17097.0,76.244,76.2972,76.1997,76.2352,17097.0
2022-04-04 13:20:00,86.08,86.17,86.01,86.02,25768.0,76.2617,76.3415,76.1997,76.2086,25768.0
2022-04-04 13:30:00,86.02,86.23,86.01,86.21,27639.0,76.2086,76.3946,76.1997,76.3769,27639.0
2022-04-04 13:40:00,86.24,86.26,86.16,86.2,19508.0,76.4035,76.4212,76.3326,76.368,19508.0
2022-04-04 13:50:00,86.19,86.35,86.14,86.35,22750.0,76.3592,76.5009,76.3149,76.5009,22750.0
2022-04-04 14:00:00,86.35,86.54,86.34,86.41,27093.0,76.5009,76.6693,76.4921,76.5541,27093.0
2022-04-04 14:10:00,86.41,86.45,86.33,86.39,24771.0,76.5541,76.5895,76.4832,76.5364,24771.0
2022-04-04 14:20:00,86.4,86.53,86.33,86.5,21140.0,76.5452,76.6604,76.4832,76.6338,21140.0
2022-04-04 14:30:00,86.5,86.62,86.46,86.59,38560.0,76.6338,76.7401,76.5984,76.7136,38560.0
2022-04-04 14:40:00,86.58,86.58,86.4,86.44,24309.0,76.7047,76.7047,76.5452,76.5807,24309.0
2022-04-04 14:50:00,86.44,86.61,86.44,86.55,29112.0,76.5807,76.7313,76.5807,76.6781,29112.0
2022-04-04 15:00:00,86.56,86.64,86.5,86.63,19550.0,76.687,76.7579,76.6338,76.749,19550.0
2022-04-04 15:10:00,86.63,86.68,86.55,86.6,22968.0,76.749,76.7933,76.6781,76.7224,22968.0
2022-04-04 15:20:00,86.6,86.78,86.6,86.7,36556.0,76.7224,76.8819,76.7224,76.811,36556.0
2022-04-04 15:30:00,86.7,86.73,86.61,86.62,40247.0,76.811,76.8376,76.7313,76.7401,40247.0
2022-04-04 15:40:00,86.63,86.77,86.59,86.73,71870.0,76.749,76.873,76.7136,76.8376,71870.0
2022-04-04 15:50:00,86.73,86.88,86.64,86.66,166494.0,76.8376,76.9705,76.7579,76.7756,166494.0
2022-04-05 09:30:00,86.98,88.16,86.98,87.77,126514.0,77.0591,78.1045,77.0591,77.759,126514.0
2022-04-05 09:40:00,87.76,87.8,87.4,87.41,40736.0,77.7501,77.7855,77.4312,77.44,40736.0
2022-04-05 09:50:00,87.34,87.71,87.34,87.65,54378.0,77.378,77.7058,77.378,77.6527,54378.0
2022-04-05 10:00:00,87.69,87.93,86.6,86.87,70150.0,77.6881,77.9007,76.7224,76.9616,70150.0
2022-04-05 10:10:00,86.83,87.01,86.62,86.69,37306.0,76.9262,77.0857,76.7401,76.8022,37306.0
2022-04-05 10:20:00,86.68,86.69,86.34,86.61,34708.0,76.7933,76.8022,76.4921,76.7313,34708.0
2022-04-05 10:30:00,86.54,86.65,86.42,86.43,23105.0,76.6693,76.7667,76.563,76.5718,23105.0
2022-04-05 10:40:00,86.46,86.75,86.45,86.74,29182.0,76.5984,76.8553,76.5895,76.8465,29182.0
2022-04-05 10:50:00,86.7,86.79,86.45,86.52,18641.0,76.811,76.8907,76.5895,76.6515,18641.0
2022-04-05 11:00:00,86.53,86.62,86.43,86.5,17691.0,76.6604,76.7401,76.5718,76.6338,17691.0
2022-04-05 11:10:00,86.5,86.75,86.41,86.7,23131.0,76.6338,76.8553,76.5541,76.811,23131.0
2022-04-05 11:20:00,86.72,86.83,86.66,86.74,21675.0,76.8287,76.9262,76.7756,76.8465,21675.0
2022-04-05 11:30:00,86.75,86.9,86.75,86.82,60715.0,76.8553,76.9882,76.8553,76.9173,60715.0
2022-04-05 11:40:00,86.83,86.95,86.68,86.95,34014.0,76.9262,77.0325,76.7933,77.0325,34014.0
2022-04-05 11:50:00,86.94,86.94,86.65,86.68,38123.0,77.0236,77.0236,76.7667,76.7933,38123.0
2022-04-05 12:00:00,86.68,86.81,86.61,86.73,28786.0,76.7933,76.9085,76.7313,76.8376,28786.0
2022-04-05 12:10:00,86.74,86.9,86.72,86.9,15580.0,76.8465,76.9882,76.8287,76.9882,15580.0
2022-04-05 12:20:00,86.88,86.9,86.63,86.64,21865.0,76.9705,76.9882,76.749,76.7579,21865.0
2022-04-05 12:30:00,86.62,86.62,86.41,86.56,44629.0,76.7401,76.7401,76.5541,76.687,44629.0
2022-04-05 12:40:00,86.55,86.64,86.38,86.62,23652.0,76.6781,76.7579,76.5275,76.7401,23652.0
2022-04-05 12:50:00,86.6,86.84,86.59,86.72,22461.0,76.7224,76.935,76.7136,76.8287,22461.0
2022-04-05 13:00:00,86.7,86.92,86.65,86.88,28477.0,76.811,77.0059,76.7667,76.9705,28477.0
2022-04-05 13:10:00,86.86,87.06,86.86,87.06,23880.0,76.9528,77.13,76.9528,77.13,23880.0
2022-04-05 13:20:00,87.12,87.24,87.05,87.17,29862.0,77.1831,77.2894,77.1211,77.2274,29862.0
2022-04-05 13:30:00,87.15,87.26,87.13,87.13,17837.0,77.2097,77.3071,77.192,77.192,17837.0
2022-04-05 13:40:00,87.11,87.14,86.98,87.0,26619.0,77.1743,77.2008,77.0591,77.0768,26619.0
2022-04-05 13:50:00,86.99,87.09,86.91,87.09,13585.0,77.0679,77.1565,76.9971,77.1565,13585.0
2022-04-05 14:00:00,87.09,87.1,86.89,86.98,18888.0,77.1565,77.1654,76.9793,77.0591,18888.0
2022-04-05 14:10:00,86.98,87.03,86.92,87.01,18744.0,77.0591,77.1034,77.0059,77.0857,18744.0
2022-04-05 14:20:00,87.03,87.1,86.89,86.93,16570.0,77.1034,77.1654,76.9793,77.0148,16570.0
2022-04-05 14:30:00,86.9,86.97,86.8,86.93,21639.0,76.9882,77.0502,76.8996,77.0148,21639.0
2022-04-05 14:40:00,86.91,86.95,86.75,86.77,21453.0,76.9971,77.0325,76.8553,76.873,21453.0
2022-04-05 14:50:00,86.77,86.8,86.69,86.73,15910.0,76.873,76.8996,76.8022,76.8376,15910.0
2022-04-05 15:00:00,86.72,86.81,86.63,86.69,18623.0,76.8287,76.9085,76.749,76.8022,18623.0
2022-04-05 15:10:00,86.7,86.7,86.51,86.57,24974.0,76.811,76.811,76.6427,76.6958,24974.0
2022-04-05 15:20:00,86.56,86.58,86.41,86.47,18374.0,76.687,76.7047,76.5541,76.6072,18374.0
2022-04-05 15:30:00,86.45,86.46,86.2,86.22,42899.0,76.5895,76.5984,76.368,76.3858,42899.0
2022-04-05 15:40:00,86.23,86.29,86.08,86.09,47780.0,76.3946,76.4478,76.2617,76.2706,47780.0
2022-04-05 15:50:00,86.08,86.32,85.89,85.92,265385.0,76.2617,76.4744,76.0934,76.12,265385.0
2022-04-06 09:30:00,86.55,86.98,85.24,85.41,67167.0,76.6781,77.0591,75.5175,75.6682,67167.0
2022-04-06 09:40:00,85.42,85.56,85.22,85.23,49954.0,75.677,75.801,75.4998,75.5087,49954.0
2022-04-06 09:50:00,85.31,85.99,85.31,85.75,33250.0,75.5796,76.182,75.5796,75.9694,33250.0
2022-04-06 10:00:00,85.69,86.18,85.69,85.93,39143.0,75.9162,76.3503,75.9162,76.1288,39143.0
2022-04-06 10:10:00,85.92,86.54,85.91,86.42,39378.0,76.12,76.6693,76.1111,76.563,39378.0
2022-04-06 10:20:00,86.4,86.4,86.09,86.14,25313.0,76.5452,76.5452,76.2706,76.3149,25313.0
2022-04-06 10:30:00,86.17,86.69,86.09,86.67,30078.0,76.3415,76.8022,76.2706,76.7844,30078.0
2022-04-06 10:40:00,86.69,86.71,86.24,86.51,34340.0,76.8022,76.8199,76.4035,76.6427,34340.0
2022-04-06 10:50:00,86.54,86.55,86.41,86.5,32248.0,76.6693,76.6781,76.5541,76.6338,32248.0
2022-04-06 11:00:00,86.52,86.99,86.48,86.96,85773.0,76.6515,77.0679,76.6161,77.0414,85773.0
2022-04-06 11:10:00,86.98,86.98,86.56,86.65,22134.0,77.0591,77.0591,76.687,76.7667,22134.0
2022-04-06 11:20:00,86.61,86.61,86.28,86.36,32912.0,76.7313,76.7313,76.4389,76.5098,32912.0
2022-04-06 11:30:00,86.34,86.42,85.85,85.92,19140.0,76.4921,76.563,76.058,76.12,19140.0
2022-04-06 11:40:00,85.94,86.03,85.71,86.03,20462.0,76.1377,76.2174,75.9339,76.2174,20462.0
2022-04-06 11:50:00,86.04,86.18,85.87,86.04,17835.0,76.2263,76.3503,76.0757,76.2263,17835.0
2022-04-06 12:00:00,86.05,86.35,86.04,86.2,39017.0,76.2352,76.5009,76.2263,76.368,39017.0
2022-04-06 12:10:00,86.17,86.3,85.97,85.99,20846.0,76.3415,76.4566,76.1643,76.182,20846.0
2022-04-06 12:20:00,86.02,86.15,85.95,86.03,39618.0,76.2086,76.3237,76.1466,76.2174,39618.0
2022-04-06 12:30:00,86.09,86.22,86.05,86.17,24035.0,76.2706,76.3858,76.2352,76.3415,24035.0
2022-04-06 12:40:00,86.14,86.31,86.11,86.13,29383.0,76.3149,76.4655,76.2883,76.306,29383.0
2022-04-06 12:50:00,86.16,86.29,86.09,86.28,23406.0,76.3326,76.4478,76.2706,76.4389,23406.0
2022-04-06 13:00:00,86.27,86.27,86.1,86.16,16720.0,76.4301,76.4301,76.2795,76.3326,16720.0
2022-04-06 13:10:00,86.16,86.23,85.99,86.01,14458.0,76.3326,76.3946,76.182,76.1997,14458.0
2022-04-06 13:20:00,86.02,86.28,85.94,86.15,30939.0,76.2086,76.4389,76.1377,76.3237,30939.0
2022-04-06 13:30:00,86.15,86.27,86.02,86.02,18211.0,76.3237,76.4301,76.2086,76.2086,18211.0
2022-04-06 13:40:00,86.03,86.04,85.54,85.58,36518.0,76.2174,76.2263,75.7833,75.8188,36518.0
2022-04-06 13:50:00,85.62,85.81,85.59,85.71,15960.0,75.8542,76.0225,75.8276,75.9339,15960.0
2022-04-06 14:00:00,85.75,86.08,85.61,85.69,27762.0,75.9694,76.2617,75.8453,75.9162,27762.0
2022-04-06 14:10:00,85.69,85.72,85.41,85.53,25327.0,75.9162,75.9428,75.6682,75.7745,25327.0
2022-04-06 14:20:00,85.55,85.67,85.46,85.47,31250.0,75.7922,75.8985,75.7124,75.7213,31250.0
2022-04-06 14:30:00,85.51,85.91,85.51,85.8,28770.0,75.7567,76.1111,75.7567,76.0137,28770.0
2022-04-06 14:40:00,85.78,86.04,85.68,85.97,22623.0,75.996,76.2263,75.9074,76.1643,22623.0
2022-04-06 14:50:00,85.98,86.22,85.98,86.05,36312.0,76.1731,76.3858,76.1731,76.2352,36312.0
2022-04-06 15:00:00,86.06,86.18,85.82,85.88,35008.0,76.244,76.3503,76.0314,76.0845,35008.0
2022-04-06 15:10:00,85.89,85.94,85.79,85.86,42264.0,76.0934,76.1377,76.0048,76.0668,42264.0
2022-04-06 15:20:00,85.86,85.92,85.55,85.56,26305.0,76.0668,76.12,75.7922,75.801,26305.0
2022-04-06 15:30:00,85.55,85.61,85.35,85.54,56172.0,75.7922,75.8453,75.615,75.7833,56172.0
2022-04-06 15:40:00,85.53,85.78,85.5,85.78,66941.0,75.7745,75.996,75.7479,75.996,66941.0
2022-04-06 15:50:00,85.81,85.94,85.63,85.68,177716.0,76.0225,76.1377,75.8631,75.9074,177716.0
2022-04-07 09:30:00,86.16,86.65,85.51,85.73,75092.0,76.3326,76.7667,75.7567,75.9517,75092.0
2022-04-07 09:40:00,85.74,85.75,83.9,83.92,258543.0,75.9605,75.9694,74.3304,74.3481,258543.0
2022-04-07 09:50:00,83.9,83.94,82.76,82.81,237210.0,74.3304,74.3658,73.3204,73.3647,237210.0
2022-04-07 10:00:00,82.84,83.38,82.72,83.07,328506.0,73.3913,73.8697,73.285,73.5951,328506.0
2022-04-07 10:10:00,83.08,83.08,82.13,82.27,143197.0,73.6039,73.6039,72.7623,72.8863,143197.0
2022-04-07 10:20:00,82.27,82.84,81.92,82.28,270486.0,72.8863,73.3913,72.5762,72.8952,270486.0
2022-04-07 10:30:00,82.29,82.5,81.97,82.28,249536.0,72.904,73.0901,72.6205,72.8952,249536.0
2022-04-07 10:40:00,82.32,82.33,81.46,81.5,166526.0,72.9306,72.9395,72.1687,72.2041,166526.0
2022-04-07 10:50:00,81.48,81.75,81.19,81.23,124397.0,72.1864,72.4256,71.9295,71.9649,124397.0
2022-04-07 11:00:00,81.25,81.91,81.24,81.52,91970.0,71.9826,72.5674,71.9738,72.2218,91970.0
2022-04-07 11:10:00,81.51,81.57,81.28,81.4,92100.0,72.213,72.2661,72.0092,72.1155,92100.0
2022-04-07 11:20:00,81.4,81.6,81.29,81.38,87274.0,72.1155,72.2927,72.0181,72.0978,87274.0
2022-04-07 11:30:00,81.38,81.45,81.05,81.12,66626.0,72.0978,72.1598,71.8055,71.8675,66626.0
2022-04-07 11:40:00,81.12,81.14,80.3,80.33,78929.0,71.8675,71.8852,71.141,71.1676,78929.0
2022-04-07 11:50:00,80.31,81.09,80.17,81.01,69264.0,71.1499,71.8409,71.0258,71.77,69264.0
2022-04-07 12:00:00,81.0,81.0,80.62,80.88,49544.0,71.7612,71.7612,71.4245,71.6548,49544.0
2022-04-07 12:10:00,80.88,80.96,80.68,80.76,66919.0,71.6548,71.7257,71.4777,71.5485,66919.0
2022-04-07 12:20:00,80.73,80.73,80.24,80.35,50481.0,71.522,71.522,71.0878,71.1853,50481.0
2022-04-07 12:30:00,80.34,80.64,80.32,80.6,54369.0,71.1764,71.4422,71.1587,71.4068,54369.0
2022-04-07 12:40:00,80.61,80.7,80.46,80.58,78367.0,71.4156,71.4954,71.2827,71.3891,78367.0
2022-04-07 12:50:00,80.58,80.83,80.54,80.79,83913.0,71.3891,71.6105,71.3536,71.5751,83913.0
2022-04-07 13:00:00,80.79,80.86,80.64,80.68,56064.0,71.5751,71.6371,71.4422,71.4777,56064.0
2022-04-07 13:10:00,80.67,80.97,80.64,80.9,48104.0,71.4688,71.7346,71.4422,71.6726,48104.0
2022-04-07 13:20:00,80.9,81.43,80.88,81.35,106746.0,71.6726,72.1421,71.6548,72.0712,106746.0
2022-04-07 13:30:00,81.35,81.7,81.33,81.68,82383.0,72.0712,72.3813,72.0535,72.3636,82383.0
2022-04-07 13:40:00,81.69,82.08,81.6,82.08,70867.0,72.3725,72.718,72.2927,72.718,70867.0
2022-04-07 13:50:00,82.07,82.18,81.72,82.15,64528.0,72.7091,72.8066,72.399,72.78,64528.0
2022-04-07 14:00:00,82.16,82.44,82.14,82.3,69125.0,72.7888,73.0369,72.7711,72.9129,69125.0
2022-04-07 14:10:00,82.28,82.46,82.21,82.32,33802.0,72.8952,73.0546,72.8331,72.9306,33802.0
2022-04-07 14:20:00,82.32,82.7,82.3,82.64,38156.0,72.9306,73.2673,72.9129,73.2141,38156.0
2022-04-07 14:30:00,82.63,82.88,82.62,82.86,35613.0,73.2052,73.4267,73.1964,73.409,35613.0
2022-04-07 14:40:00,82.88,83.0,82.78,82.95,49163.0,73.4267,73.533,73.3381,73.4887,49163.0
2022-04-07 14:50:00,82.91,82.98,82.62,82.72,72909.0,73.4533,73.5153,73.1964,73.285,72909.0
2022-04-07 15:00:00,82.72,83.0,82.72,82.97,39377.0,73.285,73.533,73.285,73.5065,39377.0
2022-04-07 15:10:00,82.96,83.1,82.92,83.08,56919.0,73.4976,73.6216,73.4622,73.6039,56919.0
2022-04-07 15:20:00,83.07,83.19,83.01,83.15,61244.0,73.5951,73.7014,73.5419,73.6659,61244.0
2022-04-07 15:30:00,83.14,83.37,83.03,83.35,67574.0,73.6571,73.8608,73.5596,73.8431,67574.0
2022-04-07 15:40:00,83.36,83.62,83.33,83.48,125048.0,73.852,74.0823,73.8254,73.9583,125048.0
2022-04-07 15:50:00,83.48,83.55,83.08,83.09,417967.0,73.9583,74.0203,73.6039,73.6128,417967.0
2022-04-08 09:30:00,83.67,84.43,83.56,83.68,155539.0,74.1266,74.7999,74.0292,74.1355,155539.0
2022-04-08 09:40:00,83.69,83.69,83.15,83.51,44896.0,74.1443,74.1443,73.6659,73.9849,44896.0
2022-04-08 09:50:00,83.51,84.02,83.45,83.94,51916.0,73.9849,74.4367,73.9317,74.3658,51916.0
2022-04-08 10:00:00,83.92,84.11,83.6,83.89,43584.0,74.3481,74.5164,74.0646,74.3215,43584.0
2022-04-08 10:10:00,83.86,84.02,83.64,83.81,40837.0,74.2949,74.4367,74.1,74.2506,40837.0
2022-04-08 10:20:00,83.86,83.93,83.7,83.84,46205.0,74.2949,74.357,74.1532,74.2772,46205.0
2022-04-08 10:30:00,83.85,84.1,83.73,84.04,57581.0,74.2861,74.5076,74.1798,74.4544,57581.0
2022-04-08 10:40:00,84.01,84.17,83.9,84.06,32739.0,74.4278,74.5696,74.3304,74.4721,32739.0
2022-04-08 10:50:00,84.08,84.93,84.08,84.74,62519.0,74.4899,75.2429,74.4899,75.0746,62519.0
2022-04-08 11:00:00,84.71,84.77,84.53,84.66,53979.0,75.048,75.1012,74.8885,75.0037,53979.0
2022-04-08 11:10:00,84.69,84.75,84.5,84.52,36937.0,75.0303,75.0834,74.8619,74.8797,36937.0
2022-04-08 11:20:00,84.5,84.63,84.44,84.5,32851.0,74.8619,74.9771,74.8088,74.8619,32851.0
2022-04-08 11:30:00,84.46,84.62,84.46,84.54,29273.0,74.8265,74.9683,74.8265,74.8974,29273.0
2022-04-08 11:40:00,84.52,84.6,84.31,84.35,37194.0,74.8797,74.9505,74.6936,74.7291,37194.0
2022-04-08 11:50:00,84.34,84.42,84.2,84.31,44292.0,74.7202,74.7911,74.5962,74.6936,44292.0
2022-04-08 12:00:00,84.34,84.42,84.28,84.34,18739.0,74.7202,74.7911,74.667,74.7202,18739.0
2022-04-08 12:10:00,84.35,84.36,84.19,84.2,49547.0,74.7291,74.7379,74.5873,74.5962,49547.0
2022-04-08 12:20:00,84.23,84.48,84.2,84.43,20105.0,74.6227,74.8442,74.5962,74.7999,20105.0
2022-04-08 12:30:00,84.45,84.46,84.24,84.24,16952.0,74.8176,74.8265,74.6316,74.6316,16952.0
2022-04-08 12:40:00,84.22,84.32,84.09,84.1,28989.0,74.6139,74.7025,74.4987,74.5076,28989.0
2022-04-08 12:50:00,84.08,84.34,84.05,84.32,61040.0,74.4899,74.7202,74.4633,74.7025,61040.0
2022-04-08 13:00:00,84.33,84.59,84.29,84.57,28706.0,74.7113,74.9417,74.6759,74.924,28706.0
2022-04-08 13:10:00,84.57,84.66,84.42,84.42,22186.0,74.924,75.0037,74.7911,74.7911,22186.0
2022-04-08 13:20:00,84.45,84.53,84.3,84.33,17710.0,74.8176,74.8885,74.6848,74.7113,17710.0
2022-04-08 13:30:00,84.33,84.36,84.21,84.32,59072.0,74.7113,74.7379,74.605,74.7025,59072.0
2022-04-08 13:40:00,84.33,84.33,84.19,84.2,43135.0,74.7113,74.7113,74.5873,74.5962,43135.0
2022-04-08 13:50:00,84.21,84.43,84.21,84.36,64153.0,74.605,74.7999,74.605,74.7379,64153.0
2022-04-08 14:00:00,84.37,84.43,84.32,84.37,21779.0,74.7468,74.7999,74.7025,74.7468,21779.0
2022-04-08 14:10:00,84.37,84.37,84.2,84.24,36302.0,74.7468,74.7468,74.5962,74.6316,36302.0
2022-04-08 14:20:00,84.25,84.45,84.22,84.23,39371.0,74.6405,74.8176,74.6139,74.6227,39371.0
2022-04-08 14:30:00,84.23,84.31,84.14,84.19,82940.0,74.6227,74.6936,74.543,74.5873,82940.0
2022-04-08 14:40:00,84.2,84.21,84.05,84.11,42754.0,74.5962,74.605,74.4633,74.5164,42754.0
2022-04-08 14:50:00,84.1,84.24,84.08,84.15,42131.0,74.5076,74.6316,74.4899,74.5519,42131.0
2022-04-08 15:00:00,84.15,84.25,84.09,84.25,37146.0,74.5519,74.6405,74.4987,74.6405,37146.0
2022-04-08 15:10:00,84.29,84.33,84.18,84.27,95270.0,74.6759,74.7113,74.5784,74.6582,95270.0
2022-04-08 15:20:00,84.26,84.5,84.26,84.47,72925.0,74.6493,74.8619,74.6493,74.8354,72925.0
2022-04-08 15:30:00,84.46,84.47,84.19,84.25,108976.0,74.8265,74.8354,74.5873,74.6405,108976.0
2022-04-08 15:40:00,84.25,84.4,84.22,84.28,81009.0,74.6405,74.7734,74.6139,74.667,81009.0
2022-04-08 15:50:00,84.28,84.35,84.1,84.29,294686.0,74.667,74.7291,74.5076,74.6759,294686.0
2022-04-11 09:30:00,83.59,83.67,82.39,82.41,127116.0,74.0557,74.1266,72.9926,73.0103,127116.0
2022-04-11 09:40:00,82.3,82.79,82.17,82.73,76426.0,72.9129,73.347,72.7977,73.2938,76426.0
2022-04-11 09:50:00,82.7,83.18,82.65,83.18,41496.0,73.2673,73.6925,73.223,73.6925,41496.0
2022-04-11 10:00:00,83.12,83.65,83.04,83.5,96068.0,73.6393,74.1089,73.5685,73.976,96068.0
2022-04-11 10:10:00,83.52,83.95,83.4,83.85,67147.0,73.9937,74.3747,73.8874,74.2861,67147.0
2022-04-11 10:20:00,83.82,84.09,83.75,83.99,36501.0,74.2595,74.4987,74.1975,74.4101,36501.0
2022-04-11 10:30:00,83.99,84.13,83.5,83.52,38684.0,74.4101,74.5341,73.976,73.9937,38684.0
2022-04-11 10:40:00,83.5,84.07,83.49,83.88,54289.0,73.976,74.481,73.9671,74.3127,54289.0
2022-04-11 10:50:00,83.95,84.17,83.91,84.0,57395.0,74.3747,74.5696,74.3392,74.419,57395.0
2022-04-11 11:00:00,84.01,84.2,83.91,83.91,61865.0,74.4278,74.5962,74.3392,74.3392,61865.0
2022-04-11 11:10:00,83.94,84.08,83.75,83.77,33302.0,74.3658,74.4899,74.1975,74.2152,33302.0
2022-04-11 11:20:00,83.74,83.74,83.47,83.55,49679.0,74.1886,74.1886,73.9494,74.0203,49679.0
2022-04-11 11:30:00,83.53,83.56,83.31,83.32,20807.0,74.0026,74.0292,73.8077,73.8165,20807.0
2022-04-11 11:40:00,83.34,83.66,83.34,83.6,23375.0,73.8343,74.1178,73.8343,74.0646,23375.0
2022-04-11 11:50:00,83.58,83.59,83.28,83.39,20131.0,74.0469,74.0557,73.7811,73.8786,20131.0
2022-04-11 12:00:00,83.39,83.48,83.26,83.34,20491.0,73.8786,73.9583,73.7634,73.8343,20491.0
2022-04-11 12:10:00,83.33,83.38,83.19,83.31,27458.0,73.8254,73.8697,73.7014,73.8077,27458.0
2022-04-11 12:20:00,83.29,83.29,82.95,83.03,25926.0,73.79,73.79,73.4887,73.5596,25926.0
2022-04-11 12:30:00,83.04,83.08,82.87,82.88,26338.0,73.5685,73.6039,73.4179,73.4267,26338.0
2022-04-11 12:40:00,82.88,82.88,82.57,82.58,23632.0,73.4267,73.4267,73.1521,73.1609,23632.0
2022-04-11 12:50:00,82.57,82.62,82.27,82.36,45313.0,73.1521,73.1964,72.8863,72.966,45313.0
2022-04-11 13:00:00,82.36,82.66,82.34,82.57,21378.0,72.966,73.2318,72.9483,73.1521,21378.0
2022-04-11 13:10:00,82.56,82.71,82.47,82.62,37765.0,73.1432,73.2761,73.0635,73.1964,37765.0
2022-04-11 13:20:00,82.64,82.72,82.53,82.7,18294.0,73.2141,73.285,73.1166,73.2673,18294.0
2022-04-11 13:30:00,82.75,82.93,82.73,82.81,27090.0,73.3116,73.471,73.2938,73.3647,27090.0
2022-04-11 13:40:00,82.8,82.87,82.67,82.69,23583.0,73.3558,73.4179,73.2407,73.2584,23583.0
2022-04-11 13:50:00,82.69,83.02,82.67,82.98,54439.0,73.2584,73.5508,73.2407,73.5153,54439.0
2022-04-11 14:00:00,83.0,83.08,82.97,82.97,31360.0,73.533,73.6039,73.5065,73.5065,31360.0
2022-04-11 14:10:00,82.96,83.06,82.74,82.77,84235.0,73.4976,73.5862,73.3027,73.3293,84235.0
2022-04-11 14:20:00,82.77,82.9,82.74,82.83,28737.0,73.3293,73.4444,73.3027,73.3824,28737.0
2022-04-11 14:30:00,82.82,83.03,82.79,83.02,21329.0,73.3736,73.5596,73.347,73.5508,21329.0
2022-04-11 14:40:00,83.09,83.18,83.02,83.14,26212.0,73.6128,73.6925,73.5508,73.6571,26212.0
2022-04-11 14:50:00,83.16,83.28,83.13,83.26,17393.0,73.6748,73.7811,73.6482,73.7634,17393.0
2022-04-11 15:00:00,83.26,83.36,83.14,83.26,22974.0,73.7634,73.852,73.6571,73.7634,22974.0
2022-04-11 15:10:00,83.27,83.33,83.13,83.18,28965.0,73.7722,73.8254,73.6482,73.6925,28965.0
2022-04-11 15:20:00,83.19,83.19,82.88,82.92,24480.0,73.7014,73.7014,73.4267,73.4622,24480.0
2022-04-11 15:30:00,82.94,82.94,82.74,82.77,47662.0,73.4799,73.4799,73.3027,73.3293,47662.0
2022-04-11 15:40:00,82.78,82.78,82.52,82.53,91898.0,73.3381,73.3381,73.1078,73.1166,91898.0
2022-04-11 15:50:00,82.51,82.67,82.31,82.49,436138.0,73.0989,73.2407,72.9217,73.0812,436138.0
2022-04-12 09:30:00,83.5,84.61,83.5,84.58,143434.0,73.976,74.9594,73.976,74.9328,143434.0
2022-04-12 09:40:00,84.58,84.73,83.84,84.03,39731.0,74.9328,75.0657,74.2772,74.4456,39731.0
2022-04-12 09:50:00,84.1,84.36,83.95,84.23,24444.0,74.5076,74.7379,74.3747,74.6227,24444.0
2022-04-12 10:00:00,84.27,84.27,83.51,83.51,61637.0,74.6582,74.6582,73.9849,73.9849,61637.0
2022-04-12 10:10:00,83.53,83.72,83.45,83.61,23841.0,74.0026,74.1709,73.9317,74.0735,23841.0
2022-04-12 10:20:00,83.63,83.72,83.12,83.19,48821.0,74.0912,74.1709,73.6393,73.7014,48821.0
2022-04-12 10:30:00,83.2,83.48,83.15,83.22,57870.0,73.7102,73.9583,73.6659,73.7279,57870.0
2022-04-12 10:40:00,83.25,83.69,83.21,83.68,53632.0,73.7545,74.1443,73.7191,74.1355,53632.0
2022-04-12 10:50:00,83.69,83.71,83.29,83.33,45888.0,74.1443,74.1621,73.79,73.8254,45888.0
2022-04-12 11:00:00,83.31,83.31,83.14,83.22,43873.0,73.8077,73.8077,73.6571,73.7279,43873.0
2022-04-12 11:10:00,83.22,83.26,82.86,83.08,41696.0,73.7279,73.7634,73.409,73.6039,41696.0
2022-04-12 11:20:00,83.11,83.31,83.04,83.28,29625.0,73.6305,73.8077,73.5685,73.7811,29625.0
2022-04-12 11:30:00,83.29,83.42,83.13,83.2,20673.0,73.79,73.9051,73.6482,73.7102,20673.0
2022-04-12 11:40:00,83.16,83.25,83.05,83.11,20654.0,73.6748,73.7545,73.5773,73.6305,20654.0
2022-04-12 11:50:00,83.13,83.21,83.06,83.14,16014.0,73.6482,73.7191,73.5862,73.6571,16014.0
2022-04-12 12:00:00,83.15,83.19,82.95,82.97,27509.0,73.6659,73.7014,73.4887,73.5065,27509.0
2022-04-12 12:10:00,82.97,83.0,82.78,82.79,17328.0,73.5065,73.533,73.3381,73.347,17328.0
2022-04-12 12:20:00,82.8,82.89,82.7,82.76,18637.0,73.3558,73.4356,73.2673,73.3204,18637.0
2022-04-12 12:30:00,82.77,82.96,82.75,82.95,17038.0,73.3293,73.4976,73.3116,73.4887,17038.0
2022-04-12 12:40:00,82.94,83.08,82.84,82.88,29097.0,73.4799,73.6039,73.3913,73.4267,29097.0
2022-04-12 12:50:00,82.9,82.91,82.77,82.79,21949.0,73.4444,73.4533,73.3293,73.347,21949.0
2022-04-12 13:00:00,82.79,82.95,82.66,82.84,30703.0,73.347,73.4887,73.2318,73.3913,30703.0
2022-04-12 13:10:00,82.81,83.01,82.77,83.0,23782.0,73.3647,73.5419,73.3293,73.533,23782.0
2022-04-12 13:20:00,83.0,83.03,82.76,82.78,22346.0,73.533,73.5596,73.3204,73.3381,22346.0
2022-04-12 13:30:00,82.76,82.76,82.49,82.51,23112.0,73.3204,73.3204,73.0812,73.0989,23112.0
2022-04-12 13:40:00,82.51,82.51,82.25,82.32,30631.0,73.0989,73.0989,72.8686,72.9306,30631.0
2022-04-12 13:50:00,82.35,82.35,82.12,82.15,44090.0,72.9572,72.9572,72.7534,72.78,44090.0
2022-04-12 14:00:00,82.17,82.37,82.07,82.28,34278.0,72.7977,72.9749,72.7091,72.8952,34278.0
2022-04-12 14:10:00,82.29,82.51,82.22,82.51,22794.0,72.904,73.0989,72.842,73.0989,22794.0
2022-04-12 14:20:00,82.51,82.71,82.4,82.41,22544.0,73.0989,73.2761,73.0015,73.0103,22544.0
2022-04-12 14:30:00,82.4,82.49,82.33,82.45,43533.0,73.0015,73.0812,72.9395,73.0458,43533.0
2022-04-12 14:40:00,82.43,82.43,82.07,82.12,22447.0,73.0281,73.0281,72.7091,72.7534,22447.0
2022-04-12 14:50:00,82.16,82.2,82.03,82.09,33456.0,72.7888,72.8243,72.6737,72.7268,33456.0
2022-04-12 15:00:00,82.11,82.16,81.72,81.72,63459.0,72.7445,72.7888,72.399,72.399,63459.0
2022-04-12 15:10:00,81.73,81.94,81.71,81.94,43365.0,72.4079,72.5939,72.3902,72.5939,43365.0
2022-04-12 15:20:00,81.92,82.13,81.92,82.02,62425.0,72.5762,72.7623,72.5762,72.6648,62425.0
2022-04-12 15:30:00,82.0,82.26,81.98,82.19,62445.0,72.6471,72.8774,72.6294,72.8154,62445.0
2022-04-12 15:40:00,82.19,82.25,81.95,82.03,50491.0,72.8154,72.8686,72.6028,72.6737,50491.0
2022-04-12 15:50:00,82.03,82.16,81.92,81.97,157793.0,72.6737,72.7888,72.5762,72.6205,157793.0
2022-04-13 09:30:00,82.43,83.0,82.37,82.87,95859.0,73.0281,73.533,72.9749,73.4179,95859.0
2022-04-13 09:40:00,83.0,83.39,82.67,82.84,66958.0,73.533,73.8786,73.2407,73.3913,66958.0
2022-04-13 09:50:00,82.8,82.97,82.5,82.71,43152.0,73.3558,73.5065,73.0901,73.2761,43152.0
2022-04-13 10:00:00,82.71,82.79,82.25,82.33,32432.0,73.2761,73.347,72.8686,72.9395,32432.0
2022-04-13 10:10:00,82.31,82.31,82.13,82.13,36638.0,72.9217,72.9217,72.7623,72.7623,36638.0
2022-04-13 10:20:00,82.15,82.36,81.97,81.97,16829.0,72.78,72.966,72.6205,72.6205,16829.0
2022-04-13 10:30:00,81.97,82.47,81.64,82.43,50651.0,72.6205,73.0635,72.3282,73.0281,50651.0
2022-04-13 10:40:00,82.35,82.48,82.19,82.47,26252.0,72.9572,73.0723,72.8154,73.0635,26252.0
2022-04-13 10:50:00,82.49,82.73,82.49,82.61,52853.0,73.0812,73.2938,73.0812,73.1875,52853.0
2022-04-13 11:00:00,82.58,82.65,82.25,82.45,22656.0,73.1609,73.223,72.8686,73.0458,22656.0
2022-04-13 11:10:00,82.45,82.68,82.45,82.62,17457.0,73.0458,73.2495,73.0458,73.1964,17457.0
2022-04-13 11:20:00,82.61,82.68,82.49,82.64,15309.0,73.1875,73.2495,73.0812,73.2141,15309.0
2022-04-13 11:30:00,82.59,82.7,82.54,82.55,23388.0,73.1698,73.2673,73.1255,73.1344,23388.0
2022-04-13 11:40:00,82.56,82.63,82.47,82.63,20700.0,73.1432,73.2052,73.0635,73.2052,20700.0
2022-04-13 11:50:00,82.61,82.72,82.52,82.55,18221.0,73.1875,73.285,73.1078,73.1344,18221.0
2022-04-13 12:00:00,82.54,82.56,82.38,82.46,16087.0,73.1255,73.1432,72.9838,73.0546,16087.0
2022-04-13 12:10:00,82.45,82.46,82.28,82.39,14828.0,73.0458,73.0546,72.8952,72.9926,14828.0
2022-04-13 12:20:00,82.37,82.49,82.33,82.36,31410.0,72.9749,73.0812,72.9395,72.966,31410.0
2022-04-13 12:30:00,82.4,82.69,82.4,82.56,31534.0,73.0015,73.2584,73.0015,73.1432,31534.0
2022-04-13 12:40:00,82.54,82.64,82.53,82.56,25301.0,73.1255,73.2141,73.1166,73.1432,25301.0
2022-04-13 12:50:00,82.55,82.55,82.21,82.24,25713.0,73.1344,73.1344,72.8331,72.8597,25713.0
2022-04-13 13:00:00,82.24,82.38,82.23,82.38,17533.0,72.8597,72.9838,72.8509,72.9838,17533.0
2022-04-13 13:10:00,82.38,82.62,82.38,82.6,26972.0,72.9838,73.1964,72.9838,73.1787,26972.0
2022-04-13 13:20:00,82.58,82.63,82.51,82.52,32122.0,73.1609,73.2052,73.0989,73.1078,32122.0
2022-04-13 13:30:00,82.54,82.6,82.45,82.48,33504.0,73.1255,73.1787,73.0458,73.0723,33504.0
2022-04-13 13:40:00,82.48,82.65,82.47,82.61,34298.0,73.0723,73.223,73.0635,73.1875,34298.0
2022-04-13 13:50:00,82.64,82.79,82.61,82.77,40760.0,73.2141,73.347,73.1875,73.3293,40760.0
2022-04-13 14:00:00,82.8,82.86,82.74,82.83,36677.0,73.3558,73.409,73.3027,73.3824,36677.0
2022-04-13 14:10:00,82.83,82.84,82.72,82.77,35944.0,73.3824,73.3913,73.285,73.3293,35944.0
2022-04-13 14:20:00,82.75,82.8,82.67,82.73,23613.0,73.3116,73.3558,73.2407,73.2938,23613.0
2022-04-13 14:30:00,82.73,82.73,82.62,82.67,36275.0,73.2938,73.2938,73.1964,73.2407,36275.0
2022-04-13 14:40:00,82.67,82.75,82.42,82.45,80872.0,73.2407,73.3116,73.0192,73.0458,80872.0
2022-04-13 14:50:00,82.47,82.69,82.46,82.63,35001.0,73.0635,73.2584,73.0546,73.2052,35001.0
2022-04-13 15:00:00,82.62,82.75,82.56,82.7,29146.0,73.1964,73.3116,73.1432,73.2673,29146.0
2022-04-13 15:10:00,82.68,82.7,82.59,82.61,39040.0,73.2495,73.2673,73.1698,73.1875,39040.0
2022-04-13 15:20:00,82.61,82.92,82.61,82.91,87557.0,73.1875,73.4622,73.1875,73.4533,87557.0
2022-04-13 15:30:00,82.92,83.2,82.88,83.18,61606.0,73.4622,73.7102,73.4267,73.6925,61606.0
2022-04-13 15:40:00,83.18,83.36,83.09,83.33,77151.0,73.6925,73.852,73.6128,73.8254,77151.0
2022-04-13 15:50:00,83.33,83.33,83.06,83.15,180138.0,73.8254,73.8254,73.5862,73.6659,180138.0
2022-04-14 09:30:00,83.32,83.71,82.94,83.54,124654.0,73.8165,74.1621,73.4799,74.0114,124654.0
2022-04-14 09:40:00,83.54,83.56,82.95,83.07,29784.0,74.0114,74.0292,73.4887,73.5951,29784.0
2022-04-14 09:50:00,83.06,83.85,82.94,83.78,61177.0,73.5862,74.2861,73.4799,74.2241,61177.0
2022-04-14 10:00:00,83.8,83.97,83.61,83.7,68542.0,74.2418,74.3924,74.0735,74.1532,68542.0
2022-04-14 10:10:00,83.68,83.72,83.5,83.68,21524.0,74.1355,74.1709,73.976,74.1355,21524.0
2022-04-14 10:20:00,83.7,83.76,83.55,83.6,17259.0,74.1532,74.2064,74.0203,74.0646,17259.0
2022-04-14 10:30:00,83.62,84.08,83.59,83.89,69515.0,74.0823,74.4899,74.0557,74.3215,69515.0
2022-04-14 10:40:00,83.9,83.93,83.77,83.78,18404.0,74.3304,74.357,74.2152,74.2241,18404.0
2022-04-14 10:50:00,83.78,83.78,83.45,83.68,24103.0,74.2241,74.2241,73.9317,74.1355,24103.0
2022-04-14 11:00:00,83.68,83.94,83.64,83.93,33809.0,74.1355,74.3658,74.1,74.357,33809.0
2022-04-14 11:10:00,83.91,83.94,83.68,83.76,26197.0,74.3392,74.3658,74.1355,74.2064,26197.0
2022-04-14 11:20:00,83.79,83.95,83.61,83.93,24713.0,74.2329,74.3747,74.0735,74.357,24713.0
2022-04-14 11:30:00,83.91,84.0,83.85,83.85,31096.0,74.3392,74.419,74.2861,74.2861,31096.0
2022-04-14 11:40:00,83.84,83.85,83.6,83.68,42085.0,74.2772,74.2861,74.0646,74.1355,42085.0
2022-04-14 11:50:00,83.66,83.67,83.46,83.56,21197.0,74.1178,74.1266,73.9406,74.0292,21197.0
2022-04-14 12:00:00,83.55,83.89,83.54,83.82,31502.0,74.0203,74.3215,74.0114,74.2595,31502.0
2022-04-14 12:10:00,83.84,83.84,83.52,83.58,24918.0,74.2772,74.2772,73.9937,74.0469,24918.0
2022-04-14 12:20:00,83.58,83.58,83.28,83.38,32417.0,74.0469,74.0469,73.7811,73.8697,32417.0
2022-04-14 12:30:00,83.35,83.46,83.26,83.31,35407.0,73.8431,73.9406,73.7634,73.8077,35407.0
2022-04-14 12:40:00,83.26,83.37,83.17,83.32,24798.0,73.7634,73.8608,73.6836,73.8165,24798.0
2022-04-14 12:50:00,83.32,83.43,83.29,83.34,22524.0,73.8165,73.914,73.79,73.8343,22524.0
2022-04-14 13:00:00,83.36,83.42,83.26,83.29,21181.0,73.852,73.9051,73.7634,73.79,21181.0
2022-04-14 13:10:00,83.27,83.38,83.25,83.28,29697.0,73.7722,73.8697,73.7545,73.7811,29697.0
2022-04-14 13:20:00,83.29,83.38,83.15,83.18,40023.0,73.79,73.8697,73.6659,73.6925,40023.0
2022-04-14 13:30:00,83.21,83.28,83.15,83.18,21028.0,73.7191,73.7811,73.6659,73.6925,21028.0
2022-04-14 13:40:00,83.19,83.43,83.18,83.41,37305.0,73.7014,73.914,73.6925,73.8963,37305.0
2022-04-14 13:50:00,83.4,83.68,83.4,83.65,48420.0,73.8874,74.1355,73.8874,74.1089,48420.0
2022-04-14 14:00:00,83.7,83.99,83.67,83.93,31795.0,74.1532,74.4101,74.1266,74.357,31795.0
2022-04-14 14:10:00,83.92,84.09,83.89,83.97,33081.0,74.3481,74.4987,74.3215,74.3924,33081.0
2022-04-14 14:20:00,83.91,83.97,83.78,83.79,47268.0,74.3392,74.3924,74.2241,74.2329,47268.0
2022-04-14 14:30:00,83.79,83.82,83.58,83.58,18507.0,74.2329,74.2595,74.0469,74.0469,18507.0
2022-04-14 14:40:00,83.6,83.72,83.57,83.69,19486.0,74.0646,74.1709,74.038,74.1443,19486.0
2022-04-14 14:50:00,83.68,83.82,83.49,83.53,35950.0,74.1355,74.2595,73.9671,74.0026,35950.0
2022-04-14 15:00:00,83.5,83.57,83.23,83.24,28239.0,73.976,74.038,73.7368,73.7457,28239.0
2022-04-14 15:10:00,83.23,83.4,83.18,83.33,22296.0,73.7368,73.8874,73.6925,73.8254,22296.0
2022-04-14 15:20:00,83.34,83.37,83.21,83.27,26471.0,73.8343,73.8608,73.7191,73.7722,26471.0
2022-04-14 15:30:00,83.27,83.34,83.18,83.29,54260.0,73.7722,73.8343,73.6925,73.79,54260.0
2022-04-14 15:40:00,83.3,83.33,83.07,83.11,71194.0,73.7988,73.8254,73.5951,73.6305,71194.0
2022-04-14 15:50:00,83.1,83.11,82.79,82.84,223823.0,73.6216,73.6305,73.347,73.3913,223823.0
2022-04-18 09:30:00,83.68,83.92,82.61,83.17,134654.0,74.1355,74.3481,73.1875,73.6836,134654.0
2022-04-18 09:40:00,83.21,84.02,83.2,83.73,123183.0,73.7191,74.4367,73.7102,74.1798,123183.0
2022-04-18 09:50:00,83.7,83.81,83.48,83.73,66452.0,74.1532,74.2506,73.9583,74.1798,66452.0
2022-04-18 10:00:00,83.76,84.47,83.76,84.26,52397.0,74.2064,74.8354,74.2064,74.6493,52397.0
2022-04-18 10:10:00,84.32,84.34,83.92,83.98,39061.0,74.7025,74.7202,74.3481,74.4013,39061.0
2022-04-18 10:20:00,83.99,84.17,83.84,84.06,27201.0,74.4101,74.5696,74.2772,74.4721,27201.0
2022-04-18 10:30:00,84.07,84.2,83.93,84.13,34641.0,74.481,74.5962,74.357,74.5341,34641.0
2022-04-18 10:40:00,84.12,84.3,84.03,84.17,27065.0,74.5253,74.6848,74.4456,74.5696,27065.0
2022-04-18 10:50:00,84.17,84.29,84.02,84.25,32022.0,74.5696,74.6759,74.4367,74.6405,32022.0
2022-04-18 11:00:00,84.24,84.77,84.23,84.76,67256.0,74.6316,75.1012,74.6227,75.0923,67256.0
2022-04-18 11:10:00,84.79,85.16,84.77,85.16,60723.0,75.1189,75.4467,75.1012,75.4467,60723.0
2022-04-18 11:20:00,85.12,85.2,85.03,85.05,23834.0,75.4112,75.4821,75.3315,75.3492,23834.0
2022-04-18 11:30:00,85.06,85.08,84.65,84.66,23083.0,75.3581,75.3758,74.9948,75.0037,23083.0
2022-04-18 11:40:00,84.64,84.78,84.55,84.58,18740.0,74.986,75.11,74.9062,74.9328,18740.0
2022-04-18 11:50:00,84.55,84.73,84.44,84.7,22255.0,74.9062,75.0657,74.8088,75.0391,22255.0
2022-04-18 12:00:00,84.71,84.72,84.52,84.69,47226.0,75.048,75.0569,74.8797,75.0303,47226.0
2022-04-18 12:10:00,84.71,85.02,84.71,85.02,48101.0,75.048,75.3226,75.048,75.3226,48101.0
2022-04-18 12:20:00,85.01,85.27,85.01,85.2,34079.0,75.3138,75.5441,75.3138,75.4821,34079.0
2022-04-18 12:30:00,85.2,85.25,85.06,85.15,27427.0,75.4821,75.5264,75.3581,75.4378,27427.0
2022-04-18 12:40:00,85.18,85.27,85.07,85.25,35804.0,75.4644,75.5441,75.3669,75.5264,35804.0
2022-04-18 12:50:00,85.28,85.5,85.26,85.45,23386.0,75.553,75.7479,75.5353,75.7036,23386.0
2022-04-18 13:00:00,85.45,85.73,85.42,85.69,28019.0,75.7036,75.9517,75.677,75.9162,28019.0
2022-04-18 13:10:00,85.69,85.86,85.63,85.86,73951.0,75.9162,76.0668,75.8631,76.0668,73951.0
2022-04-18 13:20:00,85.86,85.98,85.77,85.9,92784.0,76.0668,76.1731,75.9871,76.1023,92784.0
2022-04-18 13:30:00,85.87,86.24,85.87,86.23,84875.0,76.0757,76.4035,76.0757,76.3946,84875.0
2022-04-18 13:40:00,86.18,86.49,86.18,86.45,39615.0,76.3503,76.625,76.3503,76.5895,39615.0
2022-04-18 13:50:00,86.42,86.62,86.37,86.45,47875.0,76.563,76.7401,76.5187,76.5895,47875.0
2022-04-18 14:00:00,86.48,86.56,86.32,86.43,26119.0,76.6161,76.687,76.4744,76.5718,26119.0
2022-04-18 14:10:00,86.41,86.56,86.37,86.52,27575.0,76.5541,76.687,76.5187,76.6515,27575.0
2022-04-18 14:20:00,86.52,86.54,86.24,86.39,44838.0,76.6515,76.6693,76.4035,76.5364,44838.0
2022-04-18 14:30:00,86.4,86.58,86.36,86.56,19000.0,76.5452,76.7047,76.5098,76.687,19000.0
2022-04-18 14:40:00,86.57,86.7,86.5,86.69,30209.0,76.6958,76.811,76.6338,76.8022,30209.0
2022-04-18 14:50:00,86.68,86.88,86.66,86.76,29297.0,76.7933,76.9705,76.7756,76.8642,29297.0
2022-04-18 15:00:00,86.74,86.82,86.71,86.77,26095.0,76.8465,76.9173,76.8199,76.873,26095.0
2022-04-18 15:10:00,86.8,86.85,86.59,86.6,26794.0,76.8996,76.9439,76.7136,76.7224,26794.0
2022-04-18 15:20:00,86.61,86.73,86.55,86.61,32970.0,76.7313,76.8376,76.6781,76.7313,32970.0
2022-04-18 15:30:00,86.59,86.65,86.46,86.52,53589.0,76.7136,76.7667,76.5984,76.6515,53589.0
2022-04-18 15:40:00,86.49,86.76,86.46,86.66,96139.0,76.625,76.8642,76.5984,76.7756,96139.0
2022-04-18 15:50:00,86.65,87.18,86.59,87.15,330378.0,76.7667,77.2363,76.7136,77.2097,330378.0
2022-04-19 09:30:00,86.96,88.45,86.79,88.4,259421.0,77.0414,78.3614,76.8907,78.3171,259421.0
2022-04-19 09:40:00,88.44,88.88,88.28,88.42,164378.0,78.3526,78.7424,78.2108,78.3348,164378.0
2022-04-19 09:50:00,88.5,89.35,88.5,89.23,200029.0,78.4057,79.1588,78.4057,79.0524,200029.0
2022-04-19 10:00:00,89.23,89.67,89.15,89.32,161162.0,79.0524,79.4423,78.9816,79.1322,161162.0
2022-04-19 10:10:00,89.34,89.61,89.13,89.22,70025.0,79.1499,79.3891,78.9638,79.0436,70025.0
2022-04-19 10:20:00,89.21,89.74,89.14,89.73,57333.0,79.0347,79.5043,78.9727,79.4954,57333.0
2022-04-19 10:30:00,89.73,89.73,89.35,89.39,60672.0,79.4954,79.4954,79.1588,79.1942,60672.0
2022-04-19 10:40:00,89.39,89.48,89.3,89.4,42153.0,79.1942,79.2739,79.1145,79.2031,42153.0
2022-04-19 10:50:00,89.39,89.54,88.91,88.92,97980.0,79.1942,79.3271,78.7689,78.7778,97980.0
2022-04-19 11:00:00,88.92,88.94,88.72,88.74,45576.0,78.7778,78.7955,78.6006,78.6183,45576.0
2022-04-19 11:10:00,88.7,88.85,88.6,88.72,39343.0,78.5829,78.7158,78.4943,78.6006,39343.0
2022-04-19 11:20:00,88.7,88.73,88.25,88.36,69569.0,78.5829,78.6095,78.1842,78.2817,69569.0
2022-04-19 11:30:00,88.34,88.54,88.2,88.38,56785.0,78.264,78.4411,78.1399,78.2994,56785.0
2022-04-19 11:40:00,88.38,88.48,88.34,88.35,53981.0,78.2994,78.388,78.264,78.2728,53981.0
2022-04-19 11:50:00,88.35,88.84,88.32,88.8,78521.0,78.2728,78.7069,78.2462,78.6715,78521.0
2022-04-19 12:00:00,88.75,88.87,88.61,88.75,32637.0,78.6272,78.7335,78.5032,78.6272,32637.0
2022-04-19 12:10:00,88.74,89.08,88.73,89.0,30020.0,78.6183,78.9196,78.6095,78.8487,30020.0
2022-04-19 12:20:00,89.01,89.33,89.01,89.28,58731.0,78.8575,79.141,78.8575,79.0967,58731.0
2022-04-19 12:30:00,89.27,89.52,89.26,89.52,27878.0,79.0879,79.3094,79.079,79.3094,27878.0
2022-04-19 12:40:00,89.53,89.53,89.29,89.51,48136.0,79.3182,79.3182,79.1056,79.3005,48136.0
2022-04-19 12:50:00,89.5,89.8,89.43,89.68,63501.0,79.2916,79.5574,79.2296,79.4511,63501.0
2022-04-19 13:00:00,89.67,89.91,89.63,89.9,38884.0,79.4423,79.6549,79.4068,79.646,38884.0
2022-04-19 13:10:00,89.9,90.18,89.89,90.06,157137.0,79.646,79.8941,79.6372,79.7878,157137.0
2022-04-19 13:20:00,90.09,90.18,89.86,89.98,64639.0,79.8144,79.8941,79.6106,79.7169,64639.0
2022-04-19 13:30:00,89.98,90.23,89.97,90.2,54087.0,79.7169,79.9384,79.708,79.9118,54087.0
2022-04-19 13:40:00,90.22,90.39,90.07,90.38,70364.0,79.9295,80.0801,79.7966,80.0713,70364.0
2022-04-19 13:50:00,90.38,90.51,90.35,90.37,71697.0,80.0713,80.1864,80.0447,80.0624,71697.0
2022-04-19 14:00:00,90.37,90.46,90.34,90.38,57565.0,80.0624,80.1422,80.0358,80.0713,57565.0
2022-04-19 14:10:00,90.38,90.38,89.62,89.64,69075.0,80.0713,80.0713,79.398,79.4157,69075.0
2022-04-19 14:20:00,89.64,89.84,89.53,89.77,35851.0,79.4157,79.5929,79.3182,79.5309,35851.0
2022-04-19 14:30:00,89.78,89.95,89.71,89.81,37169.0,79.5397,79.6903,79.4777,79.5663,37169.0
2022-04-19 14:40:00,89.8,90.17,89.79,90.05,41093.0,79.5574,79.8852,79.5486,79.7789,41093.0
2022-04-19 14:50:00,90.06,90.27,90.01,90.21,52722.0,79.7878,79.9738,79.7435,79.9207,52722.0
2022-04-19 15:00:00,90.2,90.27,90.04,90.2,40054.0,79.9118,79.9738,79.7701,79.9118,40054.0
2022-04-19 15:10:00,90.2,90.4,90.15,90.33,80329.0,79.9118,80.089,79.8675,80.027,80329.0
2022-04-19 15:20:00,90.34,90.4,90.17,90.4,63488.0,80.0358,80.089,79.8852,80.089,63488.0
2022-04-19 15:30:00,90.41,90.45,90.14,90.15,80708.0,80.0979,80.1333,79.8586,79.8675,80708.0
2022-04-19 15:40:00,90.14,90.18,89.93,90.04,146674.0,79.8586,79.8941,79.6726,79.7701,146674.0
2022-04-19 15:50:00,90.03,90.1,89.5,89.55,492789.0,79.7612,79.8232,79.2916,79.3359,492789.0
2022-04-20 09:30:00,89.77,90.57,89.77,90.16,104577.0,79.5309,80.2396,79.5309,79.8764,104577.0
2022-04-20 09:40:00,90.36,90.64,89.64,89.64,40343.0,80.0536,80.3016,79.4157,79.4157,40343.0
2022-04-20 09:50:00,89.69,89.73,89.18,89.58,34027.0,79.46,79.4954,79.0081,79.3625,34027.0
2022-04-20 10:00:00,89.62,89.63,89.08,89.44,35690.0,79.398,79.4068,78.9196,79.2385,35690.0
2022-04-20 10:10:00,89.45,89.51,89.07,89.19,29662.0,79.2474,79.3005,78.9107,79.017,29662.0
2022-04-20 10:20:00,89.18,89.3,88.86,88.9,41693.0,79.0081,79.1145,78.7246,78.7601,41693.0
2022-04-20 10:30:00,88.92,89.44,88.88,89.42,42655.0,78.7778,79.2385,78.7424,79.2208,42655.0
2022-04-20 10:40:00,89.43,89.7,89.43,89.47,33995.0,79.2296,79.4688,79.2296,79.2651,33995.0
2022-04-20 10:50:00,89.51,89.74,89.47,89.64,36496.0,79.3005,79.5043,79.2651,79.4157,36496.0
2022-04-20 11:00:00,89.63,89.88,89.6,89.68,50890.0,79.4068,79.6283,79.3802,79.4511,50890.0
2022-04-20 11:10:00,89.66,89.72,89.4,89.56,27849.0,79.4334,79.4866,79.2031,79.3448,27849.0
2022-04-20 11:20:00,89.56,89.61,89.39,89.56,20198.0,79.3448,79.3891,79.1942,79.3448,20198.0
2022-04-20 11:30:00,89.52,89.8,89.48,89.72,30598.0,79.3094,79.5574,79.2739,79.4866,30598.0
2022-04-20 11:40:00,89.73,89.76,89.13,89.15,20117.0,79.4954,79.522,78.9638,78.9816,20117.0
2022-04-20 11:50:00,89.16,89.24,88.88,89.18,29823.0,78.9904,79.0613,78.7424,79.0081,29823.0
2022-04-20 12:00:00,89.21,89.42,89.21,89.33,18675.0,79.0347,79.2208,79.0347,79.141,18675.0
2022-04-20 12:10:00,89.32,89.36,89.29,89.32,10709.0,79.1322,79.1676,79.1056,79.1322,10709.0
2022-04-20 12:20:00,89.33,89.47,89.32,89.44,13460.0,79.141,79.2651,79.1322,79.2385,13460.0
2022-04-20 12:30:00,89.47,89.69,89.47,89.68,40165.0,79.2651,79.46,79.2651,79.4511,40165.0
2022-04-20 12:40:00,89.7,89.76,89.62,89.73,31616.0,79.4688,79.522,79.398,79.4954,31616.0
2022-04-20 12:50:00,89.73,89.83,89.7,89.73,18528.0,79.4954,79.584,79.4688,79.4954,18528.0
2022-04-20 13:00:00,89.74,89.93,89.7,89.89,31307.0,79.5043,79.6726,79.4688,79.6372,31307.0
2022-04-20 13:10:00,89.9,89.91,89.56,89.58,44220.0,79.646,79.6549,79.3448,79.3625,44220.0
2022-04-20 13:20:00,89.58,89.58,89.29,89.32,31578.0,79.3625,79.3625,79.1056,79.1322,31578.0
2022-04-20 13:30:00,89.32,89.37,89.12,89.36,33747.0,79.1322,79.1765,78.955,79.1676,33747.0
2022-04-20 13:40:00,89.38,89.47,89.29,89.29,48976.0,79.1853,79.2651,79.1056,79.1056,48976.0
2022-04-20 13:50:00,89.31,89.34,89.1,89.29,45726.0,79.1233,79.1499,78.9373,79.1056,45726.0
2022-04-20 14:00:00,89.31,89.54,89.31,89.39,40815.0,79.1233,79.3271,79.1233,79.1942,40815.0
2022-04-20 14:10:00,89.4,89.46,88.98,88.98,56890.0,79.2031,79.2562,78.831,78.831,56890.0
2022-04-20 14:20:00,88.95,89.28,88.94,89.17,25704.0,78.8044,79.0967,78.7955,78.9993,25704.0
2022-04-20 14:30:00,89.18,89.18,88.92,88.93,30050.0,79.0081,79.0081,78.7778,78.7867,30050.0
2022-04-20 14:40:00,88.94,89.03,88.91,88.93,32121.0,78.7955,78.8753,78.7689,78.7867,32121.0
2022-04-20 14:50:00,88.91,88.92,88.53,88.73,50923.0,78.7689,78.7778,78.4323,78.6095,50923.0
2022-04-20 15:00:00,88.71,88.84,88.6,88.68,38377.0,78.5918,78.7069,78.4943,78.5652,38377.0
2022-04-20 15:10:00,88.69,89.12,88.68,89.08,37220.0,78.574,78.955,78.5652,78.9196,37220.0
2022-04-20 15:20:00,89.09,89.34,89.09,89.2,43409.0,78.9284,79.1499,78.9284,79.0259,43409.0
2022-04-20 15:30:00,89.21,89.24,89.02,89.12,51000.0,79.0347,79.0613,78.8664,78.955,51000.0
2022-04-20 15:40:00,89.12,89.23,89.03,89.19,75793.0,78.955,79.0524,78.8753,79.017,75793.0
2022-04-20 15:50:00,89.19,89.25,88.8,88.86,237281.0,79.017,79.0702,78.6715,78.7246,237281.0
2022-04-21 09:30:00,89.76,90.25,88.71,88.82,151618.0,79.522,79.9561,78.5918,78.6892,151618.0
2022-04-21 09:40:00,88.77,89.15,88.72,89.15,74391.0,78.6449,78.9816,78.6006,78.9816,74391.0
2022-04-21 09:50:00,89.1,90.42,89.07,90.31,177699.0,78.9373,80.1067,78.9107,80.0093,177699.0
2022-04-21 10:00:00,90.31,90.41,89.93,89.99,46611.0,80.0093,80.0979,79.6726,79.7258,46611.0
2022-04-21 10:10:00,89.91,90.29,89.74,90.06,47199.0,79.6549,79.9915,79.5043,79.7878,47199.0
2022-04-21 10:20:00,90.09,90.51,90.0,90.46,60462.0,79.8144,80.1864,79.7346,80.1422,60462.0
2022-04-21 10:30:00,90.45,90.46,89.91,89.93,33871.0,80.1333,80.1422,79.6549,79.6726,33871.0
2022-04-21 10:40:00,89.93,89.94,89.33,89.35,42552.0,79.6726,79.6815,79.141,79.1588,42552.0
2022-04-21 10:50:00,89.36,89.43,89.17,89.24,33206.0,79.1676,79.2296,78.9993,79.0613,33206.0
2022-04-21 11:00:00,89.23,89.4,89.12,89.13,45218.0,79.0524,79.2031,78.955,78.9638,45218.0
2022-04-21 11:10:00,89.13,89.13,88.88,89.08,44744.0,78.9638,78.9638,78.7424,78.9196,44744.0
2022-04-21 11:20:00,89.06,89.1,88.57,88.64,59166.0,78.9018,78.9373,78.4677,78.5297,59166.0
2022-04-21 11:30:00,88.62,88.72,88.35,88.35,45026.0,78.512,78.6006,78.2728,78.2728,45026.0
2022-04-21 11:40:00,88.34,88.49,88.21,88.36,40209.0,78.264,78.3968,78.1488,78.2817,40209.0
2022-04-21 11:50:00,88.37,88.43,88.16,88.35,34512.0,78.2905,78.3437,78.1045,78.2728,34512.0
2022-04-21 12:00:00,88.37,88.55,88.09,88.12,20509.0,78.2905,78.45,78.0425,78.0691,20509.0
2022-04-21 12:10:00,88.17,88.29,88.08,88.14,38052.0,78.1133,78.2197,78.0336,78.0868,38052.0
2022-04-21 12:20:00,88.17,88.2,87.9,87.96,22975.0,78.1133,78.1399,77.8741,77.9273,22975.0
2022-04-21 12:30:00,87.92,88.01,87.59,87.65,24966.0,77.8919,77.9716,77.5995,77.6527,24966.0
2022-04-21 12:40:00,87.6,87.69,87.31,87.33,41031.0,77.6084,77.6881,77.3514,77.3692,41031.0
2022-04-21 12:50:00,87.25,87.4,87.14,87.26,20233.0,77.2983,77.4312,77.2008,77.3071,20233.0
2022-04-21 13:00:00,87.22,87.29,86.88,87.1,39482.0,77.2717,77.3337,76.9705,77.1654,39482.0
2022-04-21 13:10:00,87.08,87.26,86.92,86.95,30623.0,77.1477,77.3071,77.0059,77.0325,30623.0
2022-04-21 13:20:00,86.93,87.32,86.91,87.1,35075.0,77.0148,77.3603,76.9971,77.1654,35075.0
2022-04-21 13:30:00,87.09,87.21,86.6,86.68,34389.0,77.1565,77.2628,76.7224,76.7933,34389.0
2022-04-21 13:40:00,86.64,86.72,86.23,86.57,26073.0,76.7579,76.8287,76.3946,76.6958,26073.0
2022-04-21 13:50:00,86.58,86.73,86.53,86.57,23313.0,76.7047,76.8376,76.6604,76.6958,23313.0
2022-04-21 14:00:00,86.58,86.65,86.21,86.43,43865.0,76.7047,76.7667,76.3769,76.5718,43865.0
2022-04-21 14:10:00,86.42,86.51,86.23,86.38,55703.0,76.563,76.6427,76.3946,76.5275,55703.0
2022-04-21 14:20:00,86.4,86.56,86.24,86.27,48255.0,76.5452,76.687,76.4035,76.4301,48255.0
2022-04-21 14:30:00,86.26,86.81,86.14,86.69,57284.0,76.4212,76.9085,76.3149,76.8022,57284.0
2022-04-21 14:40:00,86.72,86.78,86.19,86.23,55376.0,76.8287,76.8819,76.3592,76.3946,55376.0
2022-04-21 14:50:00,86.21,86.21,85.97,86.17,62211.0,76.3769,76.3769,76.1643,76.3415,62211.0
2022-04-21 15:00:00,86.16,86.2,85.89,85.89,42074.0,76.3326,76.368,76.0934,76.0934,42074.0
2022-04-21 15:10:00,85.92,86.04,85.59,85.66,53552.0,76.12,76.2263,75.8276,75.8896,53552.0
2022-04-21 15:20:00,85.65,85.88,85.54,85.76,120850.0,75.8808,76.0845,75.7833,75.9782,120850.0
2022-04-21 15:30:00,85.75,85.98,85.65,85.73,127529.0,75.9694,76.1731,75.8808,75.9517,127529.0
2022-04-21 15:40:00,85.74,86.16,85.7,85.74,143193.0,75.9605,76.3326,75.9251,75.9605,143193.0
2022-04-21 15:50:00,85.73,86.25,85.68,85.97,415994.0,75.9517,76.4123,75.9074,76.1643,415994.0
2022-04-22 09:30:00,85.99,85.99,84.38,85.51,130389.0,76.182,76.182,74.7556,75.7567,130389.0
2022-04-22 09:40:00,85.51,86.08,85.47,86.08,74273.0,75.7567,76.2617,75.7213,76.2617,74273.0
2022-04-22 09:50:00,86.09,86.43,85.91,86.36,55484.0,76.2706,76.5718,76.1111,76.5098,55484.0
2022-04-22 10:00:00,86.33,86.7,86.14,86.58,99170.0,76.4832,76.811,76.3149,76.7047,99170.0
2022-04-22 10:10:00,86.6,86.72,86.39,86.47,41356.0,76.7224,76.8287,76.5364,76.6072,41356.0
2022-04-22 10:20:00,86.42,86.44,85.74,85.84,75979.0,76.563,76.5807,75.9605,76.0491,75979.0
2022-04-22 10:30:00,85.83,86.06,85.57,85.57,73099.0,76.0402,76.244,75.8099,75.8099,73099.0
2022-04-22 10:40:00,85.57,85.66,85.24,85.34,37361.0,75.8099,75.8896,75.5175,75.6061,37361.0
2022-04-22 10:50:00,85.37,85.73,85.32,85.52,47761.0,75.6327,75.9517,75.5884,75.7656,47761.0
2022-04-22 11:00:00,85.52,85.58,85.33,85.48,55185.0,75.7656,75.8188,75.5973,75.7302,55185.0
2022-04-22 11:10:00,85.45,85.68,85.27,85.5,47282.0,75.7036,75.9074,75.5441,75.7479,47282.0
2022-04-22 11:20:00,85.52,85.66,85.18,85.18,39523.0,75.7656,75.8896,75.4644,75.4644,39523.0
2022-04-22 11:30:00,85.14,85.16,84.53,84.55,46502.0,75.4289,75.4467,74.8885,74.9062,46502.0
2022-04-22 11:40:00,84.54,84.59,84.22,84.4,97281.0,74.8974,74.9417,74.6139,74.7734,97281.0
2022-04-22 11:50:00,84.39,84.42,83.87,84.01,44290.0,74.7645,74.7911,74.3038,74.4278,44290.0
2022-04-22 12:00:00,84.01,84.03,83.72,83.98,38875.0,74.4278,74.4456,74.1709,74.4013,38875.0
2022-04-22 12:10:00,83.99,84.04,83.87,84.02,34838.0,74.4101,74.4544,74.3038,74.4367,34838.0
2022-04-22 12:20:00,84.03,84.55,84.03,84.4,26812.0,74.4456,74.9062,74.4456,74.7734,26812.0
2022-04-22 12:30:00,84.42,84.67,84.35,84.49,19763.0,74.7911,75.0126,74.7291,74.8531,19763.0
2022-04-22 12:40:00,84.49,84.51,84.34,84.41,15475.0,74.8531,74.8708,74.7202,74.7822,15475.0
2022-04-22 12:50:00,84.44,84.45,84.27,84.39,18820.0,74.8088,74.8176,74.6582,74.7645,18820.0
2022-04-22 13:00:00,84.41,84.44,84.21,84.27,16841.0,74.7822,74.8088,74.605,74.6582,16841.0
2022-04-22 13:10:00,84.25,84.43,84.23,84.4,36010.0,74.6405,74.7999,74.6227,74.7734,36010.0
2022-04-22 13:20:00,84.4,84.41,84.14,84.27,15806.0,74.7734,74.7822,74.543,74.6582,15806.0
2022-04-22 13:30:00,84.26,84.45,84.14,84.24,44501.0,74.6493,74.8176,74.543,74.6316,44501.0
2022-04-22 13:40:00,84.2,84.4,84.14,84.17,42813.0,74.5962,74.7734,74.543,74.5696,42813.0
2022-04-22 13:50:00,84.14,84.19,83.95,84.11,42737.0,74.543,74.5873,74.3747,74.5164,42737.0
2022-04-22 14:00:00,84.08,84.16,83.79,83.85,41967.0,74.4899,74.5607,74.2329,74.2861,41967.0
2022-04-22 14:10:00,83.85,84.45,83.82,84.43,29885.0,74.2861,74.8176,74.2595,74.7999,29885.0
2022-04-22 14:20:00,84.46,84.5,84.08,84.1,14063.0,74.8265,74.8619,74.4899,74.5076,14063.0
2022-04-22 14:30:00,84.12,84.15,83.93,83.98,35943.0,74.5253,74.5519,74.357,74.4013,35943.0
2022-04-22 14:40:00,83.99,84.16,83.99,84.09,16916.0,74.4101,74.5607,74.4101,74.4987,16916.0
2022-04-22 14:50:00,84.11,84.13,83.8,83.87,41057.0,74.5164,74.5341,74.2418,74.3038,41057.0
2022-04-22 15:00:00,83.87,83.93,83.63,83.87,55470.0,74.3038,74.357,74.0912,74.3038,55470.0
2022-04-22 15:10:00,83.89,84.4,83.77,84.36,43362.0,74.3215,74.7734,74.2152,74.7379,43362.0
2022-04-22 15:20:00,84.37,84.44,84.18,84.24,36525.0,74.7468,74.8088,74.5784,74.6316,36525.0
2022-04-22 15:30:00,84.23,84.63,84.22,84.57,72288.0,74.6227,74.9771,74.6139,74.924,72288.0
2022-04-22 15:40:00,84.54,84.62,83.88,83.9,71863.0,74.8974,74.9683,74.3127,74.3304,71863.0
2022-04-22 15:50:00,83.91,83.93,83.5,83.62,278111.0,74.3392,74.357,73.976,74.0823,278111.0
2022-04-25 09:30:00,81.28,82.01,80.06,80.65,213617.0,72.0092,72.656,70.9284,71.4511,213617.0
2022-04-25 09:40:00,80.66,80.96,80.27,80.36,63412.0,71.4599,71.7257,71.1144,71.1942,63412.0
2022-04-25 09:50:00,80.33,80.79,79.86,79.97,89569.0,71.1676,71.5751,70.7512,70.8486,89569.0
2022-04-25 10:00:00,79.96,80.3,79.44,79.48,101976.0,70.8398,71.141,70.3791,70.4145,101976.0
2022-04-25 10:10:00,79.42,79.64,79.2,79.31,145538.0,70.3614,70.5563,70.1665,70.2639,145538.0
2022-04-25 10:20:00,79.32,80.03,78.94,79.61,100218.0,70.2728,70.9018,69.9361,70.5297,100218.0
2022-04-25 10:30:00,79.53,79.54,78.81,78.9,124839.0,70.4588,70.4677,69.8209,69.9007,124839.0
2022-04-25 10:40:00,78.92,79.05,78.6,78.94,126438.0,69.9184,70.0336,69.6349,69.9361,126438.0
2022-04-25 10:50:00,78.94,78.99,78.2,78.29,78002.0,69.9361,69.9804,69.2805,69.3603,78002.0
2022-04-25 11:00:00,78.26,78.75,78.26,78.52,76965.0,69.3337,69.7678,69.3337,69.564,76965.0
2022-04-25 11:10:00,78.54,79.09,78.31,78.78,119062.0,69.5817,70.069,69.378,69.7944,119062.0
2022-04-25 11:20:00,78.75,79.34,78.55,79.05,68325.0,69.7678,70.2905,69.5906,70.0336,68325.0
2022-04-25 11:30:00,79.03,79.36,78.63,78.63,60305.0,70.0159,70.3082,69.6615,69.6615,60305.0
2022-04-25 11:40:00,78.6,78.83,78.25,78.34,83693.0,69.6349,69.8387,69.3248,69.4046,83693.0
2022-04-25 11:50:00,78.34,78.65,78.09,78.64,118802.0,69.4046,69.6792,69.1831,69.6703,118802.0
2022-04-25 12:00:00,78.59,79.14,78.32,78.98,55415.0,69.626,70.1133,69.3868,69.9716,55415.0
2022-04-25 12:10:00,78.97,79.65,78.84,79.48,164293.0,69.9627,70.5651,69.8475,70.4145,164293.0
2022-04-25 12:20:00,79.49,80.07,79.22,79.33,57457.0,70.4234,70.9372,70.1842,70.2816,57457.0
2022-04-25 12:30:00,79.35,79.62,79.24,79.51,55307.0,70.2994,70.5386,70.2019,70.4411,55307.0
2022-04-25 12:40:00,79.51,80.19,79.44,79.89,106245.0,70.4411,71.0435,70.3791,70.7778,106245.0
2022-04-25 12:50:00,79.89,79.89,79.46,79.62,43683.0,70.7778,70.7778,70.3968,70.5386,43683.0
2022-04-25 13:00:00,79.62,79.72,79.19,79.54,37981.0,70.5386,70.6272,70.1576,70.4677,37981.0
2022-04-25 13:10:00,79.56,79.82,79.48,79.64,41219.0,70.4854,70.7157,70.4145,70.5563,41219.0
2022-04-25 13:20:00,79.63,79.68,79.26,79.4,44456.0,70.5474,70.5917,70.2196,70.3437,44456.0
2022-04-25 13:30:00,79.42,79.66,79.3,79.65,111851.0,70.3614,70.574,70.2551,70.5651,111851.0
2022-04-25 13:40:00,79.7,79.92,79.55,79.89,53055.0,70.6094,70.8043,70.4765,70.7778,53055.0
2022-04-25 13:50:00,79.9,79.9,79.48,79.63,47391.0,70.7866,70.7866,70.4145,70.5474,47391.0
2022-04-25 14:00:00,79.65,80.24,79.54,80.17,48007.0,70.5651,71.0878,70.4677,71.0258,48007.0
2022-04-25 14:10:00,80.22,80.56,79.94,80.51,59299.0,71.0701,71.3713,70.8221,71.327,59299.0
2022-04-25 14:20:00,80.53,80.96,80.37,80.95,97604.0,71.3448,71.7257,71.203,71.7169,97604.0
2022-04-25 14:30:00,80.96,81.05,80.81,80.86,53161.0,71.7257,71.8055,71.5928,71.6371,53161.0
2022-04-25 14:40:00,80.82,81.38,80.81,81.21,49961.0,71.6017,72.0978,71.5928,71.9472,49961.0
2022-04-25 14:50:00,81.2,81.43,81.0,81.0,62140.0,71.9383,72.1421,71.7612,71.7612,62140.0
2022-04-25 15:00:00,81.0,81.01,80.67,80.92,48995.0,71.7612,71.77,71.4688,71.6903,48995.0
2022-04-25 15:10:00,80.93,81.19,80.7,81.11,47430.0,71.6991,71.9295,71.4954,71.8586,47430.0
2022-04-25 15:20:00,81.12,81.53,81.11,81.42,71500.0,71.8675,72.2307,71.8586,72.1333,71500.0
2022-04-25 15:30:00,81.39,81.71,81.26,81.38,143638.0,72.1067,72.3902,71.9915,72.0978,143638.0
2022-04-25 15:40:00,81.39,81.59,81.02,81.28,126541.0,72.1067,72.2839,71.7789,72.0092,126541.0
2022-04-25 15:50:00,81.26,81.47,80.93,81.03,353790.0,71.9915,72.1775,71.6991,71.7877,353790.0
2022-04-26 09:30:00,81.42,82.0,81.12,82.0,113044.0,72.1333,72.6471,71.8675,72.6471,113044.0
2022-04-26 09:40:00,82.01,82.17,81.23,81.92,114670.0,72.656,72.7977,71.9649,72.5762,114670.0
2022-04-26 09:50:00,81.94,82.13,81.68,81.94,47122.0,72.5939,72.7623,72.3636,72.5939,47122.0
2022-04-26 10:00:00,81.95,83.03,81.95,82.73,90266.0,72.6028,73.5596,72.6028,73.2938,90266.0
2022-04-26 10:10:00,82.7,82.83,81.65,81.65,84611.0,73.2673,73.3824,72.337,72.337,84611.0
2022-04-26 10:20:00,81.63,81.79,81.05,81.79,88386.0,72.3193,72.461,71.8055,72.461,88386.0
2022-04-26 10:30:00,81.85,81.88,81.1,81.32,50935.0,72.5142,72.5408,71.8497,72.0447,50935.0
2022-04-26 10:40:00,81.34,82.0,81.18,81.98,50285.0,72.0624,72.6471,71.9206,72.6294,50285.0
2022-04-26 10:50:00,81.96,82.28,81.91,82.18,68160.0,72.6117,72.8952,72.5674,72.8066,68160.0
2022-04-26 11:00:00,82.26,82.65,82.03,82.59,67027.0,72.8774,73.223,72.6737,73.1698,67027.0
2022-04-26 11:10:00,82.57,83.1,82.46,82.86,60342.0,73.1521,73.6216,73.0546,73.409,60342.0
2022-04-26 11:20:00,82.89,83.31,82.61,82.82,96200.0,73.4356,73.8077,73.1875,73.3736,96200.0
2022-04-26 11:30:00,82.79,82.97,82.5,82.84,60743.0,73.347,73.5065,73.0901,73.3913,60743.0
2022-04-26 11:40:00,82.84,83.08,82.61,83.08,33403.0,73.3913,73.6039,73.1875,73.6039,33403.0
2022-04-26 11:50:00,83.06,83.28,82.64,82.72,37620.0,73.5862,73.7811,73.2141,73.285,37620.0
2022-04-26 12:00:00,82.72,82.91,82.59,82.81,33053.0,73.285,73.4533,73.1698,73.3647,33053.0
2022-04-26 12:10:00,82.81,83.07,82.79,83.0,26942.0,73.3647,73.5951,73.347,73.533,26942.0
2022-04-26 12:20:00,83.0,83.23,82.84,82.92,53832.0,73.533,73.7368,73.3913,73.4622,53832.0
2022-04-26 12:30:00,82.92,83.1,82.75,83.1,38977.0,73.4622,73.6216,73.3116,73.6216,38977.0
2022-04-26 12:40:00,83.1,83.27,82.98,83.17,54283.0,73.6216,73.7722,73.5153,73.6836,54283.0
2022-04-26 12:50:00,83.17,83.31,83.11,83.29,42161.0,73.6836,73.8077,73.6305,73.79,42161.0
2022-04-26 13:00:00,83.31,83.44,83.18,83.18,44137.0,73.8077,73.9229,73.6925,73.6925,44137.0
2022-04-26 13:10:00,83.16,83.24,83.04,83.04,37541.0,73.6748,73.7457,73.5685,73.5685,37541.0
2022-04-26 13:20:00,83.04,83.11,82.5,82.54,33204.0,73.5685,73.6305,73.0901,73.1255,33204.0
2022-04-26 13:30:00,82.54,82.54,82.11,82.37,34771.0,73.1255,73.1255,72.7445,72.9749,34771.0
2022-04-26 13:40:00,82.3,82.63,82.17,82.57,38053.0,72.9129,73.2052,72.7977,73.1521,38053.0
2022-04-26 13:50:00,82.57,82.69,82.39,82.66,59756.0,73.1521,73.2584,72.9926,73.2318,59756.0
2022-04-26 14:00:00,82.66,82.8,82.52,82.7,52183.0,73.2318,73.3558,73.1078,73.2673,52183.0
2022-04-26 14:10:00,82.69,82.98,82.61,82.92,54176.0,73.2584,73.5153,73.1875,73.4622,54176.0
2022-04-26 14:20:00,82.91,83.11,82.83,83.01,52548.0,73.4533,73.6305,73.3824,73.5419,52548.0
2022-04-26 14:30:00,82.97,83.11,82.69,83.05,42051.0,73.5065,73.6305,73.2584,73.5773,42051.0
2022-04-26 14:40:00,83.02,83.07,82.52,82.71,48964.0,73.5508,73.5951,73.1078,73.2761,48964.0
2022-04-26 14:50:00,82.72,82.87,82.7,82.85,30486.0,73.285,73.4179,73.2673,73.4001,30486.0
2022-04-26 15:00:00,82.87,82.87,82.53,82.6,37495.0,73.4179,73.4179,73.1166,73.1787,37495.0
2022-04-26 15:10:00,82.58,82.74,82.05,82.16,48461.0,73.1609,73.3027,72.6914,72.7888,48461.0
2022-04-26 15:20:00,82.19,82.38,82.12,82.13,27176.0,72.8154,72.9838,72.7534,72.7623,27176.0
2022-04-26 15:30:00,82.16,82.31,82.07,82.3,53948.0,72.7888,72.9217,72.7091,72.9129,53948.0
2022-04-26 15:40:00,82.29,82.36,81.93,82.05,77574.0,72.904,72.966,72.5851,72.6914,77574.0
2022-04-26 15:50:00,82.05,82.3,81.87,81.88,350127.0,72.6914,72.9129,72.5319,72.5408,350127.0
2022-04-27 09:30:00,81.89,82.13,80.81,81.09,122789.0,72.5496,72.7623,71.5928,71.8409,122789.0
2022-04-27 09:40:00,81.14,81.46,80.68,80.95,75972.0,71.8852,72.1687,71.4777,71.7169,75972.0
2022-04-27 09:50:00,80.98,81.9,80.71,81.85,92843.0,71.7434,72.5585,71.5042,72.5142,92843.0
2022-04-27 10:00:00,81.82,82.23,81.27,81.75,62262.0,72.4876,72.8509,72.0004,72.4256,62262.0
2022-04-27 10:10:00,81.72,81.72,81.14,81.33,53907.0,72.399,72.399,71.8852,72.0535,53907.0
2022-04-27 10:20:00,81.28,81.54,80.95,80.95,40883.0,72.0092,72.2396,71.7169,71.7169,40883.0
2022-04-27 10:30:00,80.95,81.36,80.81,81.2,31141.0,71.7169,72.0801,71.5928,71.9383,31141.0
2022-04-27 10:40:00,81.2,82.04,81.16,81.89,78697.0,71.9383,72.6825,71.9029,72.5496,78697.0
2022-04-27 10:50:00,81.89,82.44,81.86,82.33,71938.0,72.5496,73.0369,72.5231,72.9395,71938.0
2022-04-27 11:00:00,82.33,82.68,82.13,82.55,77084.0,72.9395,73.2495,72.7623,73.1344,77084.0
2022-04-27 11:10:00,82.56,83.19,82.34,83.13,89115.0,73.1432,73.7014,72.9483,73.6482,89115.0
2022-04-27 11:20:00,83.15,83.19,82.52,82.84,47861.0,73.6659,73.7014,73.1078,73.3913,47861.0
2022-04-27 11:30:00,82.9,83.08,82.55,82.88,46917.0,73.4444,73.6039,73.1344,73.4267,46917.0
2022-04-27 11:40:00,82.88,83.17,82.8,83.1,39774.0,73.4267,73.6836,73.3558,73.6216,39774.0
2022-04-27 11:50:00,83.12,83.46,83.1,83.42,35235.0,73.6393,73.9406,73.6216,73.9051,35235.0
2022-04-27 12:00:00,83.43,83.77,83.39,83.48,30409.0,73.914,74.2152,73.8786,73.9583,30409.0
2022-04-27 12:10:00,83.48,83.53,83.17,83.43,155933.0,73.9583,74.0026,73.6836,73.914,155933.0
2022-04-27 12:20:00,83.44,83.65,83.37,83.55,47534.0,73.9229,74.1089,73.8608,74.0203,47534.0
2022-04-27 12:30:00,83.53,83.75,83.4,83.61,31309.0,74.0026,74.1975,73.8874,74.0735,31309.0
2022-04-27 12:40:00,83.64,83.71,83.37,83.4,25948.0,74.1,74.1621,73.8608,73.8874,25948.0
2022-04-27 12:50:00,83.41,83.64,83.4,83.54,42599.0,73.8963,74.1,73.8874,74.0114,42599.0
2022-04-27 13:00:00,83.52,83.53,83.17,83.18,30370.0,73.9937,74.0026,73.6836,73.6925,30370.0
2022-04-27 13:10:00,83.21,83.43,83.14,83.42,31579.0,73.7191,73.914,73.6571,73.9051,31579.0
2022-04-27 13:20:00,83.42,83.66,83.35,83.51,33427.0,73.9051,74.1178,73.8431,73.9849,33427.0
2022-04-27 13:30:00,83.49,83.73,83.37,83.46,42297.0,73.9671,74.1798,73.8608,73.9406,42297.0
2022-04-27 13:40:00,83.48,83.73,83.36,83.69,30812.0,73.9583,74.1798,73.852,74.1443,30812.0
2022-04-27 13:50:00,83.7,83.89,83.59,83.89,35158.0,74.1532,74.3215,74.0557,74.3215,35158.0
2022-04-27 14:00:00,83.89,83.9,83.73,83.88,33648.0,74.3215,74.3304,74.1798,74.3127,33648.0
2022-04-27 14:10:00,83.88,84.02,83.83,83.97,40494.0,74.3127,74.4367,74.2684,74.3924,40494.0
2022-04-27 14:20:00,83.97,84.12,83.82,83.87,44856.0,74.3924,74.5253,74.2595,74.3038,44856.0
2022-04-27 14:30:00,83.86,84.0,83.43,83.68,50134.0,74.2949,74.419,73.914,74.1355,50134.0
2022-04-27 14:40:00,83.72,83.9,83.64,83.69,36705.0,74.1709,74.3304,74.1,74.1443,36705.0
2022-04-27 14:50:00,83.7,83.7,83.04,83.18,42237.0,74.1532,74.1532,73.5685,73.6925,42237.0
2022-04-27 15:00:00,83.19,83.21,82.75,82.95,97335.0,73.7014,73.7191,73.3116,73.4887,97335.0
2022-04-27 15:10:00,82.95,83.15,82.82,82.97,61153.0,73.4887,73.6659,73.3736,73.5065,61153.0
2022-04-27 15:20:00,82.98,83.1,82.84,83.03,51647.0,73.5153,73.6216,73.3913,73.5596,51647.0
2022-04-27 15:30:00,83.03,83.36,83.02,83.34,72663.0,73.5596,73.852,73.5508,73.8343,72663.0
2022-04-27 15:40:00,83.35,83.68,83.26,83.43,110351.0,73.8431,74.1355,73.7634,73.914,110351.0
2022-04-27 15:50:00,83.44,83.54,82.99,83.04,377014.0,73.9229,74.0114,73.5242,73.5685,377014.0
2022-04-28 09:30:00,83.64,83.64,83.12,83.41,93435.0,74.1,74.1,73.6393,73.8963,93435.0
2022-04-28 09:40:00,83.44,84.1,83.44,83.79,81809.0,73.9229,74.5076,73.9229,74.2329,81809.0
2022-04-28 09:50:00,83.8,84.01,83.47,83.77,128243.0,74.2418,74.4278,73.9494,74.2152,128243.0
2022-04-28 10:00:00,83.78,83.79,83.05,83.41,82603.0,74.2241,74.2329,73.5773,73.8963,82603.0
2022-04-28 10:10:00,83.42,83.74,83.26,83.31,56356.0,73.9051,74.1886,73.7634,73.8077,56356.0
2022-04-28 10:20:00,83.3,83.99,83.26,83.97,127637.0,73.7988,74.4101,73.7634,74.3924,127637.0
2022-04-28 10:30:00,83.98,84.39,83.88,84.16,87815.0,74.4013,74.7645,74.3127,74.5607,87815.0
2022-04-28 10:40:00,84.14,84.46,83.91,84.24,43168.0,74.543,74.8265,74.3392,74.6316,43168.0
2022-04-28 10:50:00,84.27,84.81,84.13,84.73,80758.0,74.6582,75.1366,74.5341,75.0657,80758.0
2022-04-28 11:00:00,84.72,84.98,84.58,84.91,62501.0,75.0569,75.2872,74.9328,75.2252,62501.0
2022-04-28 11:10:00,84.89,84.9,84.42,84.52,60127.0,75.2075,75.2163,74.7911,74.8797,60127.0
2022-04-28 11:20:00,84.53,84.71,84.42,84.55,22714.0,74.8885,75.048,74.7911,74.9062,22714.0
2022-04-28 11:30:00,84.52,84.91,84.46,84.54,32522.0,74.8797,75.2252,74.8265,74.8974,32522.0
2022-04-28 11:40:00,84.57,84.98,84.48,84.96,35627.0,74.924,75.2872,74.8442,75.2695,35627.0
2022-04-28 11:50:00,84.95,85.28,84.92,85.27,41191.0,75.2606,75.553,75.234,75.5441,41191.0
2022-04-28 12:00:00,85.26,85.6,85.22,85.47,40328.0,75.5353,75.8365,75.4998,75.7213,40328.0
2022-04-28 12:10:00,85.48,85.75,85.35,85.56,55609.0,75.7302,75.9694,75.615,75.801,55609.0
2022-04-28 12:20:00,85.48,85.75,85.43,85.7,43746.0,75.7302,75.9694,75.6859,75.9251,43746.0
2022-04-28 12:30:00,85.72,85.93,85.65,85.79,52454.0,75.9428,76.1288,75.8808,76.0048,52454.0
2022-04-28 12:40:00,85.8,86.26,85.78,86.02,97969.0,76.0137,76.4212,75.996,76.2086,97969.0
2022-04-28 12:50:00,86.06,86.23,85.92,86.05,28347.0,76.244,76.3946,76.12,76.2352,28347.0
2022-04-28 13:00:00,86.05,86.26,85.73,86.08,49349.0,76.2352,76.4212,75.9517,76.2617,49349.0
2022-04-28 13:10:00,86.1,86.6,86.1,86.58,30883.0,76.2795,76.7224,76.2795,76.7047,30883.0
2022-04-28 13:20:00,86.59,86.59,86.33,86.54,32427.0,76.7136,76.7136,76.4832,76.6693,32427.0
2022-04-28 13:30:00,86.56,86.56,86.19,86.52,30046.0,76.687,76.687,76.3592,76.6515,30046.0
2022-04-28 13:40:00,86.54,86.79,86.19,86.72,58187.0,76.6693,76.8907,76.3592,76.8287,58187.0
2022-04-28 13:50:00,86.74,86.83,86.46,86.78,45526.0,76.8465,76.9262,76.5984,76.8819,45526.0
2022-04-28 14:00:00,86.83,86.9,86.72,86.77,29856.0,76.9262,76.9882,76.8287,76.873,29856.0
2022-04-28 14:10:00,86.76,86.9,86.58,86.79,22472.0,76.8642,76.9882,76.7047,76.8907,22472.0
2022-04-28 14:20:00,86.82,87.05,86.66,86.95,50338.0,76.9173,77.1211,76.7756,77.0325,50338.0
2022-04-28 14:30:00,86.93,87.01,86.71,86.78,29527.0,77.0148,77.0857,76.8199,76.8819,29527.0
2022-04-28 14:40:00,86.78,87.04,86.67,87.04,35349.0,76.8819,77.1122,76.7844,77.1122,35349.0
2022-04-28 14:50:00,87.03,87.09,86.88,87.04,33264.0,77.1034,77.1565,76.9705,77.1122,33264.0
2022-04-28 15:00:00,87.03,87.38,86.93,87.33,59532.0,77.1034,77.4135,77.0148,77.3692,59532.0
2022-04-28 15:10:00,87.3,87.74,87.24,87.7,114391.0,77.3426,77.7324,77.2894,77.697,114391.0
2022-04-28 15:20:00,87.71,87.76,87.5,87.51,84095.0,77.7058,77.7501,77.5198,77.5286,84095.0
2022-04-28 15:30:00,87.5,87.53,87.15,87.43,107477.0,77.5198,77.5463,77.2097,77.4578,107477.0
2022-04-28 15:40:00,87.42,87.49,87.12,87.19,132277.0,77.4489,77.5109,77.1831,77.2451,132277.0
2022-04-28 15:50:00,87.2,87.33,86.99,87.21,373728.0,77.254,77.3692,77.0679,77.2628,373728.0
2022-04-29 09:30:00,88.63,90.33,88.07,88.78,459318.0,78.5209,80.027,78.0248,78.6538,459318.0
2022-04-29 09:40:00,88.8,89.84,88.54,88.99,175797.0,78.6715,79.5929,78.4411,78.8398,175797.0
2022-04-29 09:50:00,88.88,89.5,88.7,89.35,163496.0,78.7424,79.2916,78.5829,79.1588,163496.0
2022-04-29 10:00:00,89.38,89.51,88.56,88.56,181379.0,79.1853,79.3005,78.4589,78.4589,181379.0
2022-04-29 10:10:00,88.58,89.21,88.18,88.81,126967.0,78.4766,79.0347,78.1222,78.6803,126967.0
2022-04-29 10:20:00,88.79,88.92,88.25,88.26,152153.0,78.6626,78.7778,78.1842,78.1931,152153.0
2022-04-29 10:30:00,88.26,88.33,87.65,87.85,94777.0,78.1931,78.2551,77.6527,77.8298,94777.0
2022-04-29 10:40:00,87.82,88.02,87.2,87.97,107769.0,77.8033,77.9805,77.254,77.9362,107769.0
2022-04-29 10:50:00,87.97,88.13,87.59,88.06,83282.0,77.9362,78.0779,77.5995,78.0159,83282.0
2022-04-29 11:00:00,88.03,88.03,87.13,87.16,97569.0,77.9893,77.9893,77.192,77.2185,97569.0
2022-04-29 11:10:00,87.15,88.22,87.0,88.2,90262.0,77.2097,78.1576,77.0768,78.1399,90262.0
2022-04-29 11:20:00,88.21,89.73,88.16,89.22,182454.0,78.1488,79.4954,78.1045,79.0436,182454.0
2022-04-29 11:30:00,89.13,89.97,89.0,89.5,138812.0,78.9638,79.708,78.8487,79.2916,138812.0
2022-04-29 11:40:00,89.5,89.89,88.82,88.92,81306.0,79.2916,79.6372,78.6892,78.7778,81306.0
2022-04-29 11:50:00,88.95,89.21,88.44,88.56,74686.0,78.8044,79.0347,78.3526,78.4589,74686.0
2022-04-29 12:00:00,88.56,88.8,88.13,88.33,52809.0,78.4589,78.6715,78.0779,78.2551,52809.0
2022-04-29 12:10:00,88.33,88.62,88.25,88.62,31103.0,78.2551,78.512,78.1842,78.512,31103.0
2022-04-29 12:20:00,88.63,88.63,88.03,88.18,81018.0,78.5209,78.5209,77.9893,78.1222,81018.0
2022-04-29 12:30:00,88.19,88.59,88.12,88.46,30004.0,78.1311,78.4854,78.0691,78.3703,30004.0
2022-04-29 12:40:00,88.48,88.48,88.17,88.2,22209.0,78.388,78.388,78.1133,78.1399,22209.0
2022-04-29 12:50:00,88.21,88.28,87.99,88.22,31287.0,78.1488,78.2108,77.9539,78.1576,31287.0
2022-04-29 13:00:00,88.23,88.49,88.1,88.12,38268.0,78.1665,78.3968,78.0513,78.0691,38268.0
2022-04-29 13:10:00,88.07,88.08,87.67,87.97,52375.0,78.0248,78.0336,77.6704,77.9362,52375.0
2022-04-29 13:20:00,87.92,88.29,87.79,88.28,49958.0,77.8919,78.2197,77.7767,78.2108,49958.0
2022-04-29 13:30:00,88.28,88.76,88.27,88.55,42975.0,78.2108,78.6361,78.2019,78.45,42975.0
2022-04-29 13:40:00,88.55,88.57,88.05,88.12,48475.0,78.45,78.4677,78.007,78.0691,48475.0
2022-04-29 13:50:00,88.12,88.49,87.98,88.25,40031.0,78.0691,78.3968,77.945,78.1842,40031.0
2022-04-29 14:00:00,88.2,88.23,87.48,87.84,101631.0,78.1399,78.1665,77.502,77.821,101631.0
2022-04-29 14:10:00,87.83,88.16,87.76,87.97,33523.0,77.8121,78.1045,77.7501,77.9362,33523.0
2022-04-29 14:20:00,87.98,87.99,87.53,87.7,47746.0,77.945,77.9539,77.5463,77.697,47746.0
2022-04-29 14:30:00,87.7,87.73,87.31,87.43,44956.0,77.697,77.7235,77.3514,77.4578,44956.0
2022-04-29 14:40:00,87.41,87.56,87.13,87.16,37904.0,77.44,77.5729,77.192,77.2185,37904.0
2022-04-29 14:50:00,87.18,87.39,87.08,87.37,41764.0,77.2363,77.4223,77.1477,77.4046,41764.0
2022-04-29 15:00:00,87.34,87.34,86.51,86.6,90381.0,77.378,77.378,76.6427,76.7224,90381.0
2022-04-29 15:10:00,86.6,87.03,86.57,86.85,66474.0,76.7224,77.1034,76.6958,76.9439,66474.0
2022-04-29 15:20:00,86.87,87.24,86.69,87.03,68289.0,76.9616,77.2894,76.8022,77.1034,68289.0
2022-04-29 15:30:00,86.97,87.29,86.76,87.18,86642.0,77.0502,77.3337,76.8642,77.2363,86642.0
2022-04-29 15:40:00,87.16,87.36,86.51,86.52,137630.0,77.2185,77.3957,76.6427,76.6515,137630.0
2022-04-29 15:50:00,86.51,86.77,86.47,86.65,467135.0,76.6427,76.873,76.6072,76.7667,467135.0
2022-05-02 09:30:00,86.68,88.15,86.34,87.46,174084.0,76.7933,78.0956,76.4921,77.4843,174084.0
2022-05-02 09:40:00,87.46,87.73,86.94,87.26,97224.0,77.4843,77.7235,77.0236,77.3071,97224.0
2022-05-02 09:50:00,87.31,87.92,87.22,87.55,90376.0,77.3514,77.8919,77.2717,77.5641,90376.0
2022-05-02 10:00:00,87.51,87.93,87.33,87.67,78861.0,77.5286,77.9007,77.3692,77.6704,78861.0
2022-05-02 10:10:00,87.67,88.19,87.51,88.19,81937.0,77.6704,78.1311,77.5286,78.1311,81937.0
2022-05-02 10:20:00,88.19,88.89,88.12,88.67,90560.0,78.1311,78.7512,78.0691,78.5563,90560.0
2022-05-02 10:30:00,88.62,88.79,88.0,88.17,104883.0,78.512,78.6626,77.9627,78.1133,104883.0
2022-05-02 10:40:00,88.19,88.49,88.14,88.34,80926.0,78.1311,78.3968,78.0868,78.264,80926.0
2022-05-02 10:50:00,88.37,88.43,87.09,87.09,80815.0,78.2905,78.3437,77.1565,77.1565,80815.0
2022-05-02 11:00:00,87.09,87.19,86.09,86.45,109020.0,77.1565,77.2451,76.2706,76.5895,109020.0
2022-05-02 11:10:00,86.49,86.81,86.34,86.56,79647.0,76.625,76.9085,76.4921,76.687,79647.0
2022-05-02 11:20:00,86.52,86.76,86.32,86.53,32039.0,76.6515,76.8642,76.4744,76.6604,32039.0
2022-05-02 11:30:00,86.5,87.16,86.49,86.92,59478.0,76.6338,77.2185,76.625,77.0059,59478.0
2022-05-02 11:40:00,86.92,87.78,86.9,87.62,45227.0,77.0059,77.7678,76.9882,77.6261,45227.0
2022-05-02 11:50:00,87.6,88.01,87.33,87.91,84468.0,77.6084,77.9716,77.3692,77.883,84468.0
2022-05-02 12:00:00,87.92,87.92,87.38,87.42,38220.0,77.8919,77.8919,77.4135,77.4489,38220.0
2022-05-02 12:10:00,87.44,88.17,87.42,88.17,55342.0,77.4666,78.1133,77.4489,78.1133,55342.0
2022-05-02 12:20:00,88.18,88.32,87.9,87.95,68350.0,78.1222,78.2462,77.8741,77.9184,68350.0
2022-05-02 12:30:00,87.97,88.31,87.96,88.28,26585.0,77.9362,78.2374,77.9273,78.2108,26585.0
2022-05-02 12:40:00,88.28,88.38,88.09,88.18,26539.0,78.2108,78.2994,78.0425,78.1222,26539.0
2022-05-02 12:50:00,88.2,88.28,87.93,88.01,48442.0,78.1399,78.2108,77.9007,77.9716,48442.0
2022-05-02 13:00:00,88.05,88.08,87.54,87.93,52680.0,78.007,78.0336,77.5552,77.9007,52680.0
2022-05-02 13:10:00,87.92,88.19,87.9,88.03,31025.0,77.8919,78.1311,77.8741,77.9893,31025.0
2022-05-02 13:20:00,88.02,88.07,87.78,87.91,27340.0,77.9805,78.0248,77.7678,77.883,27340.0
2022-05-02 13:30:00,87.91,88.11,87.91,87.95,24704.0,77.883,78.0602,77.883,77.9184,24704.0
2022-05-02 13:40:00,87.95,88.02,87.55,87.68,33580.0,77.9184,77.9805,77.5641,77.6792,33580.0
2022-05-02 13:50:00,87.75,87.83,87.55,87.67,29259.0,77.7413,77.8121,77.5641,77.6704,29259.0
2022-05-02 14:00:00,87.67,87.78,87.49,87.53,33163.0,77.6704,77.7678,77.5109,77.5463,33163.0
2022-05-02 14:10:00,87.53,87.53,87.0,87.12,39445.0,77.5463,77.5463,77.0768,77.1831,39445.0
2022-05-02 14:20:00,87.14,87.38,87.06,87.21,28785.0,77.2008,77.4135,77.13,77.2628,28785.0
2022-05-02 14:30:00,87.23,87.6,87.12,87.41,39844.0,77.2806,77.6084,77.1831,77.44,39844.0
2022-05-02 14:40:00,87.39,87.6,87.16,87.46,65234.0,77.4223,77.6084,77.2185,77.4843,65234.0
2022-05-02 14:50:00,87.47,87.8,87.37,87.59,49995.0,77.4932,77.7855,77.4046,77.5995,49995.0
2022-05-02 15:00:00,87.62,88.3,87.6,88.22,55801.0,77.6261,78.2285,77.6084,78.1576,55801.0
2022-05-02 15:10:00,88.25,88.57,88.17,88.47,59167.0,78.1842,78.4677,78.1133,78.3791,59167.0
2022-05-02 15:20:00,88.51,88.81,88.49,88.75,50684.0,78.4146,78.6803,78.3968,78.6272,50684.0
2022-05-02 15:30:00,88.73,89.27,88.73,89.19,124364.0,78.6095,79.0879,78.6095,79.017,124364.0
2022-05-02 15:40:00,89.19,89.46,88.94,89.44,262996.0,79.017,79.2562,78.7955,79.2385,262996.0
2022-05-02 15:50:00,89.44,89.45,89.01,89.2,257080.0,79.2385,79.2474,78.8575,79.0259,257080.0
2022-05-03 09:30:00,89.39,89.98,89.37,89.65,112672.0,79.1942,79.7169,79.1765,79.4245,112672.0
2022-05-03 09:40:00,89.67,90.39,89.52,90.1,114924.0,79.4423,80.0801,79.3094,79.8232,114924.0
2022-05-03 09:50:00,90.09,90.28,89.84,90.08,52720.0,79.8144,79.9827,79.5929,79.8055,52720.0
2022-05-03 10:00:00,90.03,90.06,89.65,89.94,71452.0,79.7612,79.7878,79.4245,79.6815,71452.0
2022-05-03 10:10:00,89.89,90.06,89.41,90.0,97019.0,79.6372,79.7878,79.2119,79.7346,97019.0
2022-05-03 10:20:00,89.89,90.46,89.69,90.44,83640.0,79.6372,80.1422,79.46,80.1244,83640.0
2022-05-03 10:30:00,90.48,91.25,90.32,90.33,184064.0,80.1599,80.842,80.0181,80.027,184064.0
2022-05-03 10:40:00,90.36,90.45,89.4,89.52,116346.0,80.0536,80.1333,79.2031,79.3094,116346.0
2022-05-03 10:50:00,89.5,90.33,89.45,90.25,54954.0,79.2916,80.027,79.2474,79.9561,54954.0
2022-05-03 11:00:00,90.29,90.96,90.28,90.76,79198.0,79.9915,80.5851,79.9827,80.4079,79198.0
2022-05-03 11:10:00,90.77,90.95,90.41,90.63,59275.0,80.4168,80.5763,80.0979,80.2928,59275.0
2022-05-03 11:20:00,90.64,90.92,90.6,90.7,43116.0,80.3016,80.5497,80.2662,80.3548,43116.0
2022-05-03 11:30:00,90.67,90.88,90.27,90.4,70778.0,80.3282,80.5142,79.9738,80.089,70778.0
2022-05-03 11:40:00,90.43,90.66,90.37,90.59,86946.0,80.1156,80.3193,80.0624,80.2573,86946.0
2022-05-03 11:50:00,90.56,90.6,90.28,90.54,31726.0,80.2307,80.2662,79.9827,80.213,31726.0
2022-05-03 12:00:00,90.55,90.74,90.07,90.15,57978.0,80.2219,80.3902,79.7966,79.8675,57978.0
2022-05-03 12:10:00,90.18,90.48,90.12,90.45,44626.0,79.8941,80.1599,79.8409,80.1333,44626.0
2022-05-03 12:20:00,90.46,90.53,90.18,90.22,34616.0,80.1422,80.2042,79.8941,79.9295,34616.0
2022-05-03 12:30:00,90.12,90.12,89.81,89.95,63744.0,79.8409,79.8409,79.5663,79.6903,63744.0
2022-05-03 12:40:00,89.94,90.33,89.85,90.29,95621.0,79.6815,80.027,79.6017,79.9915,95621.0
2022-05-03 12:50:00,90.28,90.55,90.14,90.51,45559.0,79.9827,80.2219,79.8586,80.1864,45559.0
2022-05-03 13:00:00,90.51,90.71,90.44,90.62,29289.0,80.1864,80.3636,80.1244,80.2839,29289.0
2022-05-03 13:10:00,90.62,91.02,90.62,91.02,53177.0,80.2839,80.6383,80.2839,80.6383,53177.0
2022-05-03 13:20:00,91.02,91.05,90.73,90.81,51393.0,80.6383,80.6649,80.3814,80.4522,51393.0
2022-05-03 13:30:00,90.83,90.88,90.75,90.85,34964.0,80.4699,80.5142,80.3991,80.4877,34964.0
2022-05-03 13:40:00,90.86,90.86,90.76,90.79,24055.0,80.4965,80.4965,80.4079,80.4345,24055.0
2022-05-03 13:50:00,90.8,90.84,90.63,90.74,32649.0,80.4434,80.4788,80.2928,80.3902,32649.0
2022-05-03 14:00:00,90.7,90.7,90.21,90.29,35738.0,80.3548,80.3548,79.9207,79.9915,35738.0
2022-05-03 14:10:00,90.27,90.3,89.94,90.01,93541.0,79.9738,80.0004,79.6815,79.7435,93541.0
2022-05-03 14:20:00,89.98,90.16,89.95,90.07,37600.0,79.7169,79.8764,79.6903,79.7966,37600.0
2022-05-03 14:30:00,90.05,90.37,90.03,90.03,40839.0,79.7789,80.0624,79.7612,79.7612,40839.0
2022-05-03 14:40:00,89.96,90.36,89.79,90.36,67464.0,79.6992,80.0536,79.5486,80.0536,67464.0
2022-05-03 14:50:00,90.34,90.9,90.33,90.86,67079.0,80.0358,80.532,80.027,80.4965,67079.0
2022-05-03 15:00:00,90.86,91.04,90.77,90.97,41767.0,80.4965,80.656,80.4168,80.594,41767.0
2022-05-03 15:10:00,90.95,91.22,90.93,91.04,84541.0,80.5763,80.8155,80.5585,80.656,84541.0
2022-05-03 15:20:00,91.03,91.2,90.84,90.96,70444.0,80.6471,80.7977,80.4788,80.5851,70444.0
2022-05-03 15:30:00,90.97,91.12,90.89,90.89,63403.0,80.594,80.7269,80.5231,80.5231,63403.0
2022-05-03 15:40:00,90.9,90.9,90.64,90.64,94943.0,80.532,80.532,80.3016,80.3016,94943.0
2022-05-03 15:50:00,90.66,90.99,90.59,90.79,196096.0,80.3193,80.6117,80.2573,80.4345,196096.0
2022-05-04 09:30:00,91.74,92.05,90.95,91.91,117444.0,81.2762,81.5508,80.5763,81.4268,117444.0
2022-05-04 09:40:00,91.82,92.44,91.71,92.15,78570.0,81.347,81.8963,81.2496,81.6394,78570.0
2022-05-04 09:50:00,92.03,92.26,91.79,91.91,38158.0,81.5331,81.7368,81.3205,81.4268,38158.0
2022-05-04 10:00:00,91.87,91.91,91.35,91.71,55036.0,81.3913,81.4268,80.9306,81.2496,55036.0
2022-05-04 10:10:00,91.73,92.3,91.68,91.92,52255.0,81.2673,81.7723,81.223,81.4356,52255.0
2022-05-04 10:20:00,91.88,92.25,91.82,92.25,95313.0,81.4002,81.728,81.347,81.728,95313.0
2022-05-04 10:30:00,92.33,92.35,91.99,92.3,102564.0,81.7989,81.8166,81.4976,81.7723,102564.0
2022-05-04 10:40:00,92.28,92.47,92.24,92.42,64117.0,81.7546,81.9229,81.7191,81.8786,64117.0
2022-05-04 10:50:00,92.44,92.51,92.06,92.34,71692.0,81.8963,81.9583,81.5597,81.8077,71692.0
2022-05-04 11:00:00,92.35,92.6,92.19,92.6,74719.0,81.8166,82.0381,81.6748,82.0381,74719.0
2022-05-04 11:10:00,92.59,92.59,92.21,92.36,59076.0,82.0292,82.0292,81.6925,81.8254,59076.0
2022-05-04 11:20:00,92.34,92.41,92.23,92.37,76577.0,81.8077,81.8697,81.7103,81.8343,76577.0
2022-05-04 11:30:00,92.3,92.41,92.11,92.41,51648.0,81.7723,81.8697,81.604,81.8697,51648.0
2022-05-04 11:40:00,92.34,92.65,92.3,92.65,41541.0,81.8077,82.0824,81.7723,82.0824,41541.0
2022-05-04 11:50:00,92.63,92.68,92.53,92.57,36173.0,82.0646,82.1089,81.976,82.0115,36173.0
2022-05-04 12:00:00,92.6,92.85,92.33,92.74,42732.0,82.0381,82.2595,81.7989,82.1621,42732.0
2022-05-04 12:10:00,92.73,92.89,92.65,92.87,44060.0,82.1532,82.295,82.0824,82.2773,44060.0
2022-05-04 12:20:00,92.87,93.14,92.87,93.06,74551.0,82.2773,82.5165,82.2773,82.4456,74551.0
2022-05-04 12:30:00,93.06,93.17,92.95,93.14,37231.0,82.4456,82.543,82.3481,82.5165,37231.0
2022-05-04 12:40:00,93.13,93.31,93.11,93.26,62619.0,82.5076,82.6671,82.4899,82.6228,62619.0
2022-05-04 12:50:00,93.29,93.49,93.22,93.22,122684.0,82.6494,82.8265,82.5873,82.5873,122684.0
2022-05-04 13:00:00,93.23,93.33,93.16,93.22,27802.0,82.5962,82.6848,82.5342,82.5873,27802.0
2022-05-04 13:10:00,93.22,93.23,93.0,93.02,45954.0,82.5873,82.5962,82.3924,82.4102,45954.0
2022-05-04 13:20:00,93.02,93.04,92.81,93.01,58911.0,82.4102,82.4279,82.2241,82.4013,58911.0
2022-05-04 13:30:00,93.03,93.33,92.91,93.13,38353.0,82.419,82.6848,82.3127,82.5076,38353.0
2022-05-04 13:40:00,93.12,93.3,93.04,93.28,38772.0,82.4988,82.6582,82.4279,82.6405,38772.0
2022-05-04 13:50:00,93.26,93.46,93.16,93.2,34598.0,82.6228,82.8,82.5342,82.5696,34598.0
2022-05-04 14:00:00,93.18,93.75,93.08,93.66,137426.0,82.5519,83.0569,82.4633,82.9772,137426.0
2022-05-04 14:10:00,93.7,93.78,93.4,93.5,57479.0,83.0126,83.0835,82.7468,82.8354,57479.0
2022-05-04 14:20:00,93.48,94.29,93.36,94.18,133234.0,82.8177,83.5353,82.7114,83.4378,133234.0
2022-05-04 14:30:00,94.18,94.2,93.15,93.81,110611.0,83.4378,83.4556,82.5253,83.11,110611.0
2022-05-04 14:40:00,93.74,94.78,93.72,94.5,112904.0,83.048,83.9694,83.0303,83.7213,112904.0
2022-05-04 14:50:00,94.51,94.99,94.41,94.96,109071.0,83.7302,84.1555,83.6416,84.1289,109071.0
2022-05-04 15:00:00,94.97,95.22,94.66,95.13,204068.0,84.1377,84.3592,83.8631,84.2795,204068.0
2022-05-04 15:10:00,95.14,95.73,95.09,95.4,161825.0,84.2884,84.8111,84.2441,84.5187,161825.0
2022-05-04 15:20:00,95.38,95.97,95.32,95.95,184230.0,84.501,85.0237,84.4478,85.006,184230.0
2022-05-04 15:30:00,95.96,96.26,95.86,96.23,162526.0,85.0148,85.2806,84.9262,85.254,162526.0
2022-05-04 15:40:00,96.22,96.35,95.94,96.22,241791.0,85.2452,85.3603,84.9971,85.2452,241791.0
2022-05-04 15:50:00,96.2,96.45,96.07,96.27,600461.0,85.2274,85.4489,85.1123,85.2895,600461.0
2022-05-05 09:30:00,96.61,96.76,95.05,95.25,286451.0,85.5907,85.7236,84.2086,84.3858,286451.0
2022-05-05 09:40:00,95.24,96.15,95.23,96.0,139905.0,84.3769,85.1831,84.3681,85.0503,139905.0
2022-05-05 09:50:00,95.97,96.59,95.91,96.52,140619.0,85.0237,85.573,84.9705,85.5109,140619.0
2022-05-05 10:00:00,96.51,96.73,95.18,95.24,157390.0,85.5021,85.697,84.3238,84.3769,157390.0
2022-05-05 10:10:00,95.22,96.01,94.8,95.98,87484.0,84.3592,85.0591,83.9871,85.0325,87484.0
2022-05-05 10:20:00,95.98,96.0,95.33,95.52,51498.0,85.0325,85.0503,84.4567,84.625,51498.0
2022-05-05 10:30:00,95.53,95.79,95.22,95.45,57175.0,84.6339,84.8642,84.3592,84.563,57175.0
2022-05-05 10:40:00,95.43,95.46,94.73,94.81,110058.0,84.5453,84.5719,83.9251,83.996,110058.0
2022-05-05 10:50:00,94.73,94.82,94.26,94.7,183649.0,83.9251,84.0048,83.5087,83.8985,183649.0
2022-05-05 11:00:00,94.68,94.91,93.75,93.97,159162.0,83.8808,84.0846,83.0569,83.2518,159162.0
2022-05-05 11:10:00,93.9,93.99,93.13,93.44,226852.0,83.1898,83.2695,82.5076,82.7823,226852.0
2022-05-05 11:20:00,93.4,93.53,93.14,93.32,148829.0,82.7468,82.862,82.5165,82.6759,148829.0
2022-05-05 11:30:00,93.35,94.3,93.25,94.09,106372.0,82.7025,83.5442,82.6139,83.3581,106372.0
2022-05-05 11:40:00,94.11,94.37,93.44,93.54,52387.0,83.3758,83.6062,82.7823,82.8708,52387.0
2022-05-05 11:50:00,93.57,93.57,92.75,92.96,71602.0,82.8974,82.8974,82.171,82.357,71602.0
2022-05-05 12:00:00,92.93,93.36,92.46,93.24,78177.0,82.3304,82.7114,81.914,82.6051,78177.0
2022-05-05 12:10:00,93.24,93.43,92.85,93.26,42503.0,82.6051,82.7734,82.2595,82.6228,42503.0
2022-05-05 12:20:00,93.28,93.54,92.91,93.42,30122.0,82.6405,82.8708,82.3127,82.7645,30122.0
2022-05-05 12:30:00,93.29,93.74,93.28,93.32,29235.0,82.6494,83.048,82.6405,82.6759,29235.0
2022-05-05 12:40:00,93.36,93.41,93.0,93.27,34900.0,82.7114,82.7557,82.3924,82.6316,34900.0
2022-05-05 12:50:00,93.35,94.19,93.28,94.16,43871.0,82.7025,83.4467,82.6405,83.4201,43871.0
2022-05-05 13:00:00,94.18,94.68,94.14,94.55,45033.0,83.4378,83.8808,83.4024,83.7656,45033.0
2022-05-05 13:10:00,94.57,94.73,94.15,94.37,35021.0,83.7834,83.9251,83.4113,83.6062,35021.0
2022-05-05 13:20:00,94.37,94.7,94.25,94.57,25236.0,83.6062,83.8985,83.4999,83.7834,25236.0
2022-05-05 13:30:00,94.52,94.94,94.11,94.63,34447.0,83.7391,84.1112,83.3758,83.8365,34447.0
2022-05-05 13:40:00,94.55,94.82,94.32,94.34,26154.0,83.7656,84.0048,83.5619,83.5796,26154.0
2022-05-05 13:50:00,94.34,94.49,94.01,94.43,27038.0,83.5796,83.7125,83.2872,83.6593,27038.0
2022-05-05 14:00:00,94.39,94.6,94.15,94.42,27244.0,83.6239,83.8099,83.4113,83.6505,27244.0
2022-05-05 14:10:00,94.39,95.04,94.26,94.92,50751.0,83.6239,84.1998,83.5087,84.0934,50751.0
2022-05-05 14:20:00,94.91,95.06,94.16,94.2,70004.0,84.0846,84.2175,83.4201,83.4556,70004.0
2022-05-05 14:30:00,94.18,94.46,93.95,94.1,41887.0,83.4378,83.6859,83.2341,83.367,41887.0
2022-05-05 14:40:00,94.08,94.45,93.95,94.37,53810.0,83.3493,83.6771,83.2341,83.6062,53810.0
2022-05-05 14:50:00,94.35,94.8,94.18,94.28,35585.0,83.5885,83.9871,83.4378,83.5264,35585.0
2022-05-05 15:00:00,94.3,94.38,93.7,93.83,42198.0,83.5442,83.615,83.0126,83.1278,42198.0
2022-05-05 15:10:00,93.81,93.95,93.62,93.76,62686.0,83.11,83.2341,82.9417,83.0658,62686.0
2022-05-05 15:20:00,93.74,93.81,93.36,93.47,51162.0,83.048,83.11,82.7114,82.8088,51162.0
2022-05-05 15:30:00,93.46,93.97,93.26,93.8,106887.0,82.8,83.2518,82.6228,83.1012,106887.0
2022-05-05 15:40:00,93.83,94.19,93.73,94.11,127575.0,83.1278,83.4467,83.0392,83.3758,127575.0
2022-05-05 15:50:00,94.1,94.68,94.09,94.59,480294.0,83.367,83.8808,83.3581,83.8011,480294.0
2022-05-06 09:30:00,95.93,96.19,94.73,94.87,111806.0,84.9882,85.2186,83.9251,84.0491,111806.0
2022-05-06 09:40:00,94.79,94.88,93.92,94.04,51500.0,83.9783,84.058,83.2075,83.3138,51500.0
2022-05-06 09:50:00,94.02,94.13,93.11,93.45,111226.0,83.2961,83.3936,82.4899,82.7911,111226.0
2022-05-06 10:00:00,93.52,93.98,93.09,93.67,58692.0,82.8531,83.2607,82.4722,82.986,58692.0
2022-05-06 10:10:00,93.61,93.86,93.1,93.57,49715.0,82.9329,83.1543,82.481,82.8974,49715.0
2022-05-06 10:20:00,93.47,94.46,93.47,94.04,69761.0,82.8088,83.6859,82.8088,83.3138,69761.0
2022-05-06 10:30:00,94.08,94.31,93.54,93.77,39760.0,83.3493,83.553,82.8708,83.0746,39760.0
2022-05-06 10:40:00,93.8,94.66,93.8,94.53,37598.0,83.1012,83.8631,83.1012,83.7479,37598.0
2022-05-06 10:50:00,94.54,94.94,94.17,94.76,91988.0,83.7568,84.1112,83.429,83.9517,91988.0
2022-05-06 11:00:00,94.73,95.0,94.54,94.98,61809.0,83.9251,84.1643,83.7568,84.1466,61809.0
2022-05-06 11:10:00,94.97,95.2,94.58,94.91,39982.0,84.1377,84.3415,83.7922,84.0846,39982.0
2022-05-06 11:20:00,94.91,95.36,94.88,95.17,43710.0,84.0846,84.4833,84.058,84.3149,43710.0
2022-05-06 11:30:00,95.19,95.19,94.43,94.43,41226.0,84.3326,84.3326,83.6593,83.6593,41226.0
2022-05-06 11:40:00,94.41,94.81,94.38,94.6,27926.0,83.6416,83.996,83.615,83.8099,27926.0
2022-05-06 11:50:00,94.62,94.88,94.15,94.29,34878.0,83.8277,84.058,83.4113,83.5353,34878.0
2022-05-06 12:00:00,94.25,95.17,94.13,94.95,50973.0,83.4999,84.3149,83.3936,84.12,50973.0
2022-05-06 12:10:00,94.95,95.03,94.21,94.49,22417.0,84.12,84.1909,83.4644,83.7125,22417.0
2022-05-06 12:20:00,94.4,95.06,94.4,94.97,26785.0,83.6328,84.2175,83.6328,84.1377,26785.0
2022-05-06 12:30:00,95.0,95.2,94.74,94.91,24440.0,84.1643,84.3415,83.934,84.0846,24440.0
2022-05-06 12:40:00,94.93,95.3,94.79,95.14,45143.0,84.1023,84.4301,83.9783,84.2884,45143.0
2022-05-06 12:50:00,95.13,95.53,94.88,95.37,49588.0,84.2795,84.6339,84.058,84.4921,49588.0
2022-05-06 13:00:00,95.37,95.46,95.1,95.36,51731.0,84.4921,84.5719,84.2529,84.4833,51731.0
2022-05-06 13:10:00,95.38,95.39,95.0,95.05,66139.0,84.501,84.5098,84.1643,84.2086,66139.0
2022-05-06 13:20:00,95.02,95.43,95.02,95.17,35329.0,84.182,84.5453,84.182,84.3149,35329.0
2022-05-06 13:30:00,95.11,95.45,94.79,94.97,26698.0,84.2618,84.563,83.9783,84.1377,26698.0
2022-05-06 13:40:00,95.01,95.23,94.75,95.0,32890.0,84.1732,84.3681,83.9428,84.1643,32890.0
2022-05-06 13:50:00,94.96,95.05,94.79,94.97,54453.0,84.1289,84.2086,83.9783,84.1377,54453.0
2022-05-06 14:00:00,94.95,95.12,94.62,94.73,42562.0,84.12,84.2706,83.8277,83.9251,42562.0
2022-05-06 14:10:00,94.72,95.08,94.72,95.08,34759.0,83.9163,84.2352,83.9163,84.2352,34759.0
2022-05-06 14:20:00,94.99,95.25,94.83,94.96,36174.0,84.1555,84.3858,84.0137,84.1289,36174.0
2022-05-06 14:30:00,94.95,95.19,94.88,95.14,25120.0,84.12,84.3326,84.058,84.2884,25120.0
2022-05-06 14:40:00,95.24,95.56,95.12,95.51,33360.0,84.3769,84.6604,84.2706,84.6161,33360.0
2022-05-06 14:50:00,95.49,96.0,95.46,95.7,54557.0,84.5984,85.0503,84.5719,84.7845,54557.0
2022-05-06 15:00:00,95.7,96.04,95.57,95.65,105182.0,84.7845,85.0857,84.6693,84.7402,105182.0
2022-05-06 15:10:00,95.7,95.9,95.59,95.9,42416.0,84.7845,84.9617,84.687,84.9617,42416.0
2022-05-06 15:20:00,95.91,95.91,95.54,95.72,40187.0,84.9705,84.9705,84.6427,84.8022,40187.0
2022-05-06 15:30:00,95.73,96.37,95.73,96.34,148276.0,84.8111,85.3781,84.8111,85.3515,148276.0
2022-05-06 15:40:00,96.35,96.5,96.14,96.23,192714.0,85.3603,85.4932,85.1743,85.254,192714.0
2022-05-06 15:50:00,96.25,96.54,96.23,96.38,468611.0,85.2717,85.5287,85.254,85.3869,468611.0
2022-05-09 09:30:00,94.27,94.61,93.7,94.07,106936.0,83.5176,83.8188,83.0126,83.3404,106936.0
2022-05-09 09:40:00,94.04,94.15,93.23,93.34,121737.0,83.3138,83.4113,82.5962,82.6937,121737.0
2022-05-09 09:50:00,93.37,94.62,93.16,94.31,92981.0,82.7202,83.8277,82.5342,83.553,92981.0
2022-05-09 10:00:00,94.25,94.7,93.24,93.43,126051.0,83.4999,83.8985,82.6051,82.7734,126051.0
2022-05-09 10:10:00,93.53,93.96,93.31,93.36,61306.0,82.862,83.2429,82.6671,82.7114,61306.0
2022-05-09 10:20:00,93.25,93.25,92.4,92.55,81097.0,82.6139,82.6139,81.8609,81.9938,81097.0
2022-05-09 10:30:00,92.52,92.58,92.01,92.06,58371.0,81.9672,82.0203,81.5154,81.5597,58371.0
2022-05-09 10:40:00,92.02,92.53,91.95,92.39,70658.0,81.5242,81.976,81.4622,81.852,70658.0
2022-05-09 10:50:00,92.35,92.39,91.23,91.26,89722.0,81.8166,81.852,80.8243,80.8509,89722.0
2022-05-09 11:00:00,91.23,91.77,91.05,91.35,80443.0,80.8243,81.3027,80.6649,80.9306,80443.0
2022-05-09 11:10:00,91.37,91.74,91.24,91.44,81568.0,80.9484,81.2762,80.8332,81.0104,81568.0
2022-05-09 11:20:00,91.37,91.37,90.83,90.85,76294.0,80.9484,80.9484,80.4699,80.4877,76294.0
2022-05-09 11:30:00,90.8,91.41,90.77,91.22,71786.0,80.4434,80.9838,80.4168,80.8155,71786.0
2022-05-09 11:40:00,91.23,91.55,90.9,91.4,50338.0,80.8243,81.1078,80.532,80.9749,50338.0
2022-05-09 11:50:00,91.4,92.12,91.4,92.06,47457.0,80.9749,81.6128,80.9749,81.5597,47457.0
2022-05-09 12:00:00,92.05,92.26,91.63,92.14,40991.0,81.5508,81.7368,81.1787,81.6305,40991.0
2022-05-09 12:10:00,92.07,92.62,92.07,92.32,54226.0,81.5685,82.0558,81.5685,81.79,54226.0
2022-05-09 12:20:00,92.3,92.38,91.68,91.74,40750.0,81.7723,81.8432,81.223,81.2762,40750.0
2022-05-09 12:30:00,91.68,91.88,91.21,91.26,49985.0,81.223,81.4002,80.8066,80.8509,49985.0
2022-05-09 12:40:00,91.3,91.49,91.02,91.03,38371.0,80.8863,81.0547,80.6383,80.6471,38371.0
2022-05-09 12:50:00,91.04,91.04,90.59,90.66,51132.0,80.656,80.656,80.2573,80.3193,51132.0
2022-05-09 13:00:00,90.64,90.82,90.28,90.54,42971.0,80.3016,80.4611,79.9827,80.213,42971.0
2022-05-09 13:10:00,90.51,90.52,90.08,90.52,44353.0,80.1864,80.1953,79.8055,80.1953,44353.0
2022-05-09 13:20:00,90.5,90.76,90.43,90.71,74358.0,80.1776,80.4079,80.1156,80.3636,74358.0
2022-05-09 13:30:00,90.74,90.9,90.01,90.21,45778.0,80.3902,80.532,79.7435,79.9207,45778.0
2022-05-09 13:40:00,90.21,90.84,90.2,90.7,38318.0,79.9207,80.4788,79.9118,80.3548,38318.0
2022-05-09 13:50:00,90.67,90.74,90.19,90.66,32247.0,80.3282,80.3902,79.9029,80.3193,32247.0
2022-05-09 14:00:00,90.69,90.95,90.4,90.48,49014.0,80.3459,80.5763,80.089,80.1599,49014.0
2022-05-09 14:10:00,90.45,90.71,90.34,90.52,29963.0,80.1333,80.3636,80.0358,80.1953,29963.0
2022-05-09 14:20:00,90.51,90.51,90.03,90.15,50379.0,80.1864,80.1864,79.7612,79.8675,50379.0
2022-05-09 14:30:00,90.17,90.33,89.87,90.18,43644.0,79.8852,80.027,79.6194,79.8941,43644.0
2022-05-09 14:40:00,90.13,90.44,90.09,90.18,33372.0,79.8498,80.1244,79.8144,79.8941,33372.0
2022-05-09 14:50:00,90.1,90.87,89.91,90.67,30527.0,79.8232,80.5054,79.6549,80.3282,30527.0
2022-05-09 15:00:00,90.71,91.13,90.57,90.8,39443.0,80.3636,80.7357,80.2396,80.4434,39443.0
2022-05-09 15:10:00,90.81,91.07,90.53,90.62,58712.0,80.4522,80.6826,80.2042,80.2839,58712.0
2022-05-09 15:20:00,90.61,90.61,89.7,89.84,63205.0,80.275,80.275,79.4688,79.5929,63205.0
2022-05-09 15:30:00,89.84,89.84,89.42,89.79,97498.0,79.5929,79.5929,79.2208,79.5486,97498.0
2022-05-09 15:40:00,89.78,89.81,89.32,89.39,195309.0,79.5397,79.5663,79.1322,79.1942,195309.0
2022-05-09 15:50:00,89.41,89.63,89.16,89.49,461882.0,79.2119,79.4068,78.9904,79.2828,461882.0
2022-05-10 09:30:00,90.41,91.37,90.19,91.16,154084.0,80.0979,80.9484,79.9029,80.7623,154084.0
2022-05-10 09:40:00,91.23,91.43,90.45,90.92,57036.0,80.8243,81.0015,80.1333,80.5497,57036.0
2022-05-10 09:50:00,90.89,91.63,90.76,91.37,92810.0,80.5231,81.1787,80.4079,80.9484,92810.0
2022-05-10 10:00:00,91.35,92.13,90.99,91.77,89719.0,80.9306,81.6217,80.6117,81.3027,89719.0
2022-05-10 10:10:00,91.86,92.54,91.64,92.03,64979.0,81.3825,81.9849,81.1876,81.5331,64979.0
2022-05-10 10:20:00,91.99,92.39,91.85,92.23,40048.0,81.4976,81.852,81.3736,81.7103,40048.0
2022-05-10 10:30:00,92.24,92.28,91.53,91.64,48133.0,81.7191,81.7546,81.0901,81.1876,48133.0
2022-05-10 10:40:00,91.59,91.93,91.28,91.33,57303.0,81.1433,81.4445,80.8686,80.9129,57303.0
2022-05-10 10:50:00,91.35,91.7,91.25,91.4,41769.0,80.9306,81.2407,80.842,80.9749,41769.0
2022-05-10 11:00:00,91.37,91.45,90.7,90.78,57210.0,80.9484,81.0192,80.3548,80.4257,57210.0
2022-05-10 11:10:00,90.75,90.97,90.28,90.54,69309.0,80.3991,80.594,79.9827,80.213,69309.0
2022-05-10 11:20:00,90.66,90.66,89.7,89.96,50154.0,80.3193,80.3193,79.4688,79.6992,50154.0
2022-05-10 11:30:00,89.94,89.95,89.28,89.88,38493.0,79.6815,79.6903,79.0967,79.6283,38493.0
2022-05-10 11:40:00,89.87,90.0,89.17,89.2,24181.0,79.6194,79.7346,78.9993,79.0259,24181.0
2022-05-10 11:50:00,89.19,89.26,88.59,89.15,73645.0,79.017,79.079,78.4854,78.9816,73645.0
2022-05-10 12:00:00,89.27,89.48,88.63,88.66,67529.0,79.0879,79.2739,78.5209,78.5475,67529.0
2022-05-10 12:10:00,88.63,89.14,88.35,88.44,46883.0,78.5209,78.9727,78.2728,78.3526,46883.0
2022-05-10 12:20:00,88.38,88.65,88.32,88.45,41586.0,78.2994,78.5386,78.2462,78.3614,41586.0
2022-05-10 12:30:00,88.4,88.58,87.96,88.43,72717.0,78.3171,78.4766,77.9273,78.3437,72717.0
2022-05-10 12:40:00,88.4,88.83,88.35,88.64,43877.0,78.3171,78.6981,78.2728,78.5297,43877.0
2022-05-10 12:50:00,88.56,88.66,88.2,88.27,49435.0,78.4589,78.5475,78.1399,78.2019,49435.0
2022-05-10 13:00:00,88.28,88.66,88.14,88.58,39602.0,78.2108,78.5475,78.0868,78.4766,39602.0
2022-05-10 13:10:00,88.58,88.58,87.83,87.89,78972.0,78.4766,78.4766,77.8121,77.8653,78972.0
2022-05-10 13:20:00,87.91,88.34,87.86,88.34,73031.0,77.883,78.264,77.8387,78.264,73031.0
2022-05-10 13:30:00,88.38,88.85,88.3,88.6,159112.0,78.2994,78.7158,78.2285,78.4943,159112.0
2022-05-10 13:40:00,88.65,89.21,88.45,89.2,150639.0,78.5386,79.0347,78.3614,79.0259,150639.0
2022-05-10 13:50:00,89.18,89.49,88.93,89.49,35261.0,79.0081,79.2828,78.7867,79.2828,35261.0
2022-05-10 14:00:00,89.53,89.53,89.0,89.22,30932.0,79.3182,79.3182,78.8487,79.0436,30932.0
2022-05-10 14:10:00,89.26,89.51,88.86,89.22,28941.0,79.079,79.3005,78.7246,79.0436,28941.0
2022-05-10 14:20:00,89.14,89.39,88.84,88.97,21163.0,78.9727,79.1942,78.7069,78.8221,21163.0
2022-05-10 14:30:00,88.98,89.41,88.97,89.27,25297.0,78.831,79.2119,78.8221,79.0879,25297.0
2022-05-10 14:40:00,89.25,89.64,89.06,89.43,43733.0,79.0702,79.4157,78.9018,79.2296,43733.0
2022-05-10 14:50:00,89.36,89.57,89.12,89.5,23980.0,79.1676,79.3537,78.955,79.2916,23980.0
2022-05-10 15:00:00,89.45,89.88,89.43,89.72,30058.0,79.2474,79.6283,79.2296,79.4866,30058.0
2022-05-10 15:10:00,89.68,90.01,89.63,89.91,38084.0,79.4511,79.7435,79.4068,79.6549,38084.0
2022-05-10 15:20:00,89.88,90.07,89.59,89.62,79740.0,79.6283,79.7966,79.3714,79.398,79740.0
2022-05-10 15:30:00,89.58,89.6,89.07,89.13,81828.0,79.3625,79.3802,78.9107,78.9638,81828.0
2022-05-10 15:40:00,89.12,89.68,88.97,89.6,116777.0,78.955,79.4511,78.8221,79.3802,116777.0
2022-05-10 15:50:00,89.59,89.69,89.35,89.6,352681.0,79.3714,79.46,79.1588,79.3802,352681.0
2022-05-11 09:30:00,91.36,91.96,90.1,91.01,108164.0,80.9395,81.4711,79.8232,80.6294,108164.0
2022-05-11 09:40:00,90.92,92.33,90.84,91.99,88301.0,80.5497,81.7989,80.4788,81.4976,88301.0
2022-05-11 09:50:00,92.0,92.01,91.22,91.72,44604.0,81.5065,81.5154,80.8155,81.2584,44604.0
2022-05-11 10:00:00,91.73,91.92,91.31,91.57,38071.0,81.2673,81.4356,80.8952,81.1255,38071.0
2022-05-11 10:10:00,91.53,92.18,91.4,91.94,38372.0,81.0901,81.666,80.9749,81.4533,38372.0
2022-05-11 10:20:00,91.96,92.34,91.86,92.22,41548.0,81.4711,81.8077,81.3825,81.7014,41548.0
2022-05-11 10:30:00,92.01,92.33,91.75,92.23,31189.0,81.5154,81.7989,81.285,81.7103,31189.0
2022-05-11 10:40:00,92.23,92.5,92.15,92.3,38990.0,81.7103,81.9495,81.6394,81.7723,38990.0
2022-05-11 10:50:00,92.24,92.3,91.75,92.22,59603.0,81.7191,81.7723,81.285,81.7014,59603.0
2022-05-11 11:00:00,92.24,92.24,91.71,91.87,30433.0,81.7191,81.7191,81.2496,81.3913,30433.0
2022-05-11 11:10:00,91.88,92.07,91.42,91.63,34948.0,81.4002,81.5685,80.9927,81.1787,34948.0
2022-05-11 11:20:00,91.67,92.28,91.61,92.28,19043.0,81.2141,81.7546,81.161,81.7546,19043.0
2022-05-11 11:30:00,92.32,92.89,92.23,92.65,26557.0,81.79,82.295,81.7103,82.0824,26557.0
2022-05-11 11:40:00,92.66,92.76,92.37,92.5,15564.0,82.0912,82.1798,81.8343,81.9495,15564.0
2022-05-11 11:50:00,92.5,92.69,92.23,92.64,35244.0,81.9495,82.1178,81.7103,82.0735,35244.0
2022-05-11 12:00:00,92.59,92.95,92.34,92.68,49733.0,82.0292,82.3481,81.8077,82.1089,49733.0
2022-05-11 12:10:00,92.66,92.66,92.26,92.4,31329.0,82.0912,82.0912,81.7368,81.8609,31329.0
2022-05-11 12:20:00,92.34,92.98,92.32,92.35,41467.0,81.8077,82.3747,81.79,81.8166,41467.0
2022-05-11 12:30:00,92.34,92.37,91.98,92.18,22404.0,81.8077,81.8343,81.4888,81.666,22404.0
2022-05-11 12:40:00,92.09,92.33,91.75,92.06,30396.0,81.5862,81.7989,81.285,81.5597,30396.0
2022-05-11 12:50:00,92.03,92.06,91.53,91.61,20733.0,81.5331,81.5597,81.0901,81.161,20733.0
2022-05-11 13:00:00,91.58,91.87,91.38,91.5,28425.0,81.1344,81.3913,80.9572,81.0635,28425.0
2022-05-11 13:10:00,91.49,91.82,91.44,91.56,22106.0,81.0547,81.347,81.0104,81.1167,22106.0
2022-05-11 13:20:00,91.6,91.83,91.41,91.42,25199.0,81.1521,81.3559,80.9838,80.9927,25199.0
2022-05-11 13:30:00,91.39,91.59,91.16,91.17,25029.0,80.9661,81.1433,80.7623,80.7712,25029.0
2022-05-11 13:40:00,91.11,91.31,90.96,91.18,24690.0,80.718,80.8952,80.5851,80.78,24690.0
2022-05-11 13:50:00,91.24,91.45,90.9,91.0,26049.0,80.8332,81.0192,80.532,80.6206,26049.0
2022-05-11 14:00:00,91.11,91.53,91.11,91.26,40454.0,80.718,81.0901,80.718,80.8509,40454.0
2022-05-11 14:10:00,91.17,91.53,91.09,91.35,28609.0,80.7712,81.0901,80.7003,80.9306,28609.0
2022-05-11 14:20:00,91.39,92.27,91.25,91.95,29578.0,80.9661,81.7457,80.842,81.4622,29578.0
2022-05-11 14:30:00,91.97,92.36,91.65,92.34,21727.0,81.4799,81.8254,81.1964,81.8077,21727.0
2022-05-11 14:40:00,92.34,92.55,92.12,92.23,32349.0,81.8077,81.9938,81.6128,81.7103,32349.0
2022-05-11 14:50:00,92.28,92.28,92.0,92.15,24650.0,81.7546,81.7546,81.5065,81.6394,24650.0
2022-05-11 15:00:00,92.12,92.24,91.91,92.2,23030.0,81.6128,81.7191,81.4268,81.6837,23030.0
2022-05-11 15:10:00,92.23,92.51,91.93,92.4,36785.0,81.7103,81.9583,81.4445,81.8609,36785.0
2022-05-11 15:20:00,92.41,92.41,92.07,92.19,36894.0,81.8697,81.8697,81.5685,81.6748,36894.0
2022-05-11 15:30:00,92.17,92.43,91.81,91.85,47349.0,81.6571,81.8875,81.3382,81.3736,47349.0
2022-05-11 15:40:00,91.84,91.9,91.2,91.21,68605.0,81.3647,81.4179,80.7977,80.8066,68605.0
2022-05-11 15:50:00,91.25,91.35,90.99,91.23,231989.0,80.842,80.9306,80.6117,80.8243,231989.0
2022-05-12 09:30:00,91.42,91.68,90.27,90.51,112197.0,80.9927,81.223,79.9738,80.1864,112197.0
2022-05-12 09:40:00,90.48,91.15,90.24,90.68,61365.0,80.1599,80.7534,79.9472,80.3371,61365.0
2022-05-12 09:50:00,90.66,90.72,89.71,89.87,59320.0,80.3193,80.3725,79.4777,79.6194,59320.0
2022-05-12 10:00:00,89.89,89.97,89.25,89.69,101981.0,79.6372,79.708,79.0702,79.46,101981.0
2022-05-12 10:10:00,89.7,90.21,89.62,90.15,89244.0,79.4688,79.9207,79.398,79.8675,89244.0
2022-05-12 10:20:00,90.09,90.27,89.78,89.89,50826.0,79.8144,79.9738,79.5397,79.6372,50826.0
2022-05-12 10:30:00,89.93,90.19,89.62,90.13,59776.0,79.6726,79.9029,79.398,79.8498,59776.0
2022-05-12 10:40:00,90.16,90.55,89.86,90.5,39313.0,79.8764,80.2219,79.6106,80.1776,39313.0
2022-05-12 10:50:00,90.48,90.63,90.2,90.43,55521.0,80.1599,80.2928,79.9118,80.1156,55521.0
2022-05-12 11:00:00,90.45,91.58,90.18,91.54,80877.0,80.1333,81.1344,79.8941,81.099,80877.0
2022-05-12 11:10:00,91.6,91.65,90.7,90.87,47974.0,81.1521,81.1964,80.3548,80.5054,47974.0
2022-05-12 11:20:00,90.87,90.9,90.52,90.64,31361.0,80.5054,80.532,80.1953,80.3016,31361.0
2022-05-12 11:30:00,90.69,90.69,90.1,90.43,52547.0,80.3459,80.3459,79.8232,80.1156,52547.0
2022-05-12 11:40:00,90.43,90.43,89.72,89.72,31809.0,80.1156,80.1156,79.4866,79.4866,31809.0
2022-05-12 11:50:00,89.67,89.8,89.52,89.67,42456.0,79.4423,79.5574,79.3094,79.4423,42456.0
2022-05-12 12:00:00,89.65,89.84,89.51,89.71,50514.0,79.4245,79.5929,79.3005,79.4777,50514.0
2022-05-12 12:10:00,89.63,89.88,89.38,89.87,67083.0,79.4068,79.6283,79.1853,79.6194,67083.0
2022-05-12 12:20:00,89.83,90.41,89.77,90.33,30146.0,79.584,80.0979,79.5309,80.027,30146.0
2022-05-12 12:30:00,90.29,90.58,90.15,90.15,31654.0,79.9915,80.2485,79.8675,79.8675,31654.0
2022-05-12 12:40:00,90.17,90.63,89.91,90.3,27781.0,79.8852,80.2928,79.6549,80.0004,27781.0
2022-05-12 12:50:00,90.3,90.41,90.12,90.16,26745.0,80.0004,80.0979,79.8409,79.8764,26745.0
2022-05-12 13:00:00,90.1,90.3,89.69,89.81,58947.0,79.8232,80.0004,79.46,79.5663,58947.0
2022-05-12 13:10:00,89.83,90.26,89.79,90.0,31361.0,79.584,79.965,79.5486,79.7346,31361.0
2022-05-12 13:20:00,90.04,90.16,89.82,90.03,39150.0,79.7701,79.8764,79.5751,79.7612,39150.0
2022-05-12 13:30:00,90.04,90.22,89.68,89.85,58611.0,79.7701,79.9295,79.4511,79.6017,58611.0
2022-05-12 13:40:00,89.83,89.96,89.46,89.49,69307.0,79.584,79.6992,79.2562,79.2828,69307.0
2022-05-12 13:50:00,89.47,89.93,89.38,89.67,58276.0,79.2651,79.6726,79.1853,79.4423,58276.0
2022-05-12 14:00:00,89.64,89.71,89.05,89.05,41698.0,79.4157,79.4777,78.893,78.893,41698.0
2022-05-12 14:10:00,89.05,89.14,88.92,89.11,38882.0,78.893,78.9727,78.7778,78.9461,38882.0
2022-05-12 14:20:00,89.09,89.24,88.75,89.08,59442.0,78.9284,79.0613,78.6272,78.9196,59442.0
2022-05-12 14:30:00,89.09,89.49,88.9,88.92,35564.0,78.9284,79.2828,78.7601,78.7778,35564.0
2022-05-12 14:40:00,88.93,89.28,88.77,89.18,37130.0,78.7867,79.0967,78.6449,79.0081,37130.0
2022-05-12 14:50:00,89.12,89.32,89.0,89.05,31303.0,78.955,79.1322,78.8487,78.893,31303.0
2022-05-12 15:00:00,89.07,89.26,88.88,89.08,38474.0,78.9107,79.079,78.7424,78.9196,38474.0
2022-05-12 15:10:00,89.06,89.52,88.88,89.48,72883.0,78.9018,79.3094,78.7424,79.2739,72883.0
2022-05-12 15:20:00,89.44,90.08,89.42,89.59,78249.0,79.2385,79.8055,79.2208,79.3714,78249.0
2022-05-12 15:30:00,89.58,90.04,89.55,90.02,86145.0,79.3625,79.7701,79.3359,79.7523,86145.0
2022-05-12 15:40:00,90.03,90.61,90.0,90.4,138242.0,79.7612,80.275,79.7346,80.089,138242.0
2022-05-12 15:50:00,90.44,91.27,90.44,91.25,355549.0,80.1244,80.8598,80.1244,80.842,355549.0
2022-05-13 09:30:00,92.69,94.18,92.69,93.63,198257.0,82.1178,83.4378,82.1178,82.9506,198257.0
2022-05-13 09:40:00,93.59,94.1,92.99,93.12,67329.0,82.9151,83.367,82.3836,82.4988,67329.0
2022-05-13 09:50:00,93.11,93.92,93.05,93.87,28056.0,82.4899,83.2075,82.4367,83.1632,28056.0
2022-05-13 10:00:00,93.85,94.31,93.71,94.2,54600.0,83.1455,83.553,83.0215,83.4556,54600.0
2022-05-13 10:10:00,94.23,94.37,93.77,93.78,42773.0,83.4821,83.6062,83.0746,83.0835,42773.0
2022-05-13 10:20:00,93.81,94.19,93.8,93.92,36373.0,83.11,83.4467,83.1012,83.2075,36373.0
2022-05-13 10:30:00,93.98,94.12,93.83,93.95,44503.0,83.2607,83.3847,83.1278,83.2341,44503.0
2022-05-13 10:40:00,93.94,93.99,93.39,93.81,32850.0,83.2252,83.2695,82.738,83.11,32850.0
2022-05-13 10:50:00,93.77,94.34,93.74,94.21,16717.0,83.0746,83.5796,83.048,83.4644,16717.0
2022-05-13 11:00:00,94.11,94.31,94.04,94.11,28971.0,83.3758,83.553,83.3138,83.3758,28971.0
2022-05-13 11:10:00,94.15,94.24,93.95,93.95,26128.0,83.4113,83.491,83.2341,83.2341,26128.0
2022-05-13 11:20:00,94.09,94.26,94.06,94.23,28633.0,83.3581,83.5087,83.3315,83.4821,28633.0
2022-05-13 11:30:00,94.24,94.44,94.2,94.36,42783.0,83.491,83.6682,83.4556,83.5973,42783.0
2022-05-13 11:40:00,94.31,94.36,94.06,94.2,31060.0,83.553,83.5973,83.3315,83.4556,31060.0
2022-05-13 11:50:00,94.23,94.49,94.15,94.44,25364.0,83.4821,83.7125,83.4113,83.6682,25364.0
2022-05-13 12:00:00,94.48,94.7,94.28,94.69,21807.0,83.7036,83.8985,83.5264,83.8897,21807.0
2022-05-13 12:10:00,94.7,94.78,94.59,94.6,24310.0,83.8985,83.9694,83.8011,83.8099,24310.0
2022-05-13 12:20:00,94.56,94.57,94.04,94.19,29739.0,83.7745,83.7834,83.3138,83.4467,29739.0
2022-05-13 12:30:00,94.21,94.46,94.2,94.36,29450.0,83.4644,83.6859,83.4556,83.5973,29450.0
2022-05-13 12:40:00,94.36,94.51,94.12,94.12,22330.0,83.5973,83.7302,83.3847,83.3847,22330.0
2022-05-13 12:50:00,94.12,94.49,94.0,94.43,25125.0,83.3847,83.7125,83.2784,83.6593,25125.0
2022-05-13 13:00:00,94.47,94.53,94.23,94.31,37803.0,83.6948,83.7479,83.4821,83.553,37803.0
2022-05-13 13:10:00,94.35,94.35,93.89,93.93,20331.0,83.5885,83.5885,83.1809,83.2164,20331.0
2022-05-13 13:20:00,93.95,94.19,93.85,94.06,22607.0,83.2341,83.4467,83.1455,83.3315,22607.0
2022-05-13 13:30:00,94.06,94.28,94.02,94.06,19261.0,83.3315,83.5264,83.2961,83.3315,19261.0
2022-05-13 13:40:00,93.94,94.03,93.7,93.89,27352.0,83.2252,83.305,83.0126,83.1809,27352.0
2022-05-13 13:50:00,93.88,94.02,93.61,93.69,34494.0,83.1721,83.2961,82.9329,83.0037,34494.0
2022-05-13 14:00:00,93.67,93.8,93.3,93.69,41891.0,82.986,83.1012,82.6582,83.0037,41891.0
2022-05-13 14:10:00,93.7,94.03,93.56,94.03,46103.0,83.0126,83.305,82.8886,83.305,46103.0
2022-05-13 14:20:00,94.02,94.06,93.7,93.96,71607.0,83.2961,83.3315,83.0126,83.2429,71607.0
2022-05-13 14:30:00,93.93,94.16,93.8,93.9,61375.0,83.2164,83.4201,83.1012,83.1898,61375.0
2022-05-13 14:40:00,93.93,94.1,93.79,93.98,26931.0,83.2164,83.367,83.0923,83.2607,26931.0
2022-05-13 14:50:00,93.95,94.37,93.95,94.36,23628.0,83.2341,83.6062,83.2341,83.5973,23628.0
2022-05-13 15:00:00,94.33,94.4,94.15,94.4,21738.0,83.5707,83.6328,83.4113,83.6328,21738.0
2022-05-13 15:10:00,94.41,94.48,94.31,94.43,29390.0,83.6416,83.7036,83.553,83.6593,29390.0
2022-05-13 15:20:00,94.42,94.51,94.34,94.47,43630.0,83.6505,83.7302,83.5796,83.6948,43630.0
2022-05-13 15:30:00,94.45,94.53,93.93,94.36,98582.0,83.6771,83.7479,83.2164,83.5973,98582.0
2022-05-13 15:40:00,94.36,94.67,94.28,94.52,99082.0,83.5973,83.872,83.5264,83.7391,99082.0
2022-05-13 15:50:00,94.55,94.89,94.21,94.59,478710.0,83.7656,84.0669,83.4644,83.8011,478710.0
2022-05-16 09:30:00,94.72,96.53,94.72,96.4,239337.0,83.9163,85.5198,83.9163,85.4046,239337.0
2022-05-16 09:40:00,96.45,96.56,95.45,95.93,102105.0,85.4489,85.5464,84.563,84.9882,102105.0
2022-05-16 09:50:00,95.98,96.82,95.7,96.62,135783.0,85.0325,85.7767,84.7845,85.5995,135783.0
2022-05-16 10:00:00,96.54,96.78,95.97,96.48,104555.0,85.5287,85.7413,85.0237,85.4755,104555.0
2022-05-16 10:10:00,96.49,96.79,96.36,96.76,71620.0,85.4844,85.7502,85.3692,85.7236,71620.0
2022-05-16 10:20:00,96.8,97.03,96.62,96.96,114336.0,85.759,85.9628,85.5995,85.9008,114336.0
2022-05-16 10:30:00,96.96,97.01,96.45,96.83,81076.0,85.9008,85.9451,85.4489,85.7856,81076.0
2022-05-16 10:40:00,96.81,96.93,96.28,96.32,40614.0,85.7679,85.8742,85.2983,85.3338,40614.0
2022-05-16 10:50:00,96.28,96.53,96.19,96.5,47484.0,85.2983,85.5198,85.2186,85.4932,47484.0
2022-05-16 11:00:00,96.47,96.6,96.27,96.51,29343.0,85.4667,85.5818,85.2895,85.5021,29343.0
2022-05-16 11:10:00,96.46,96.62,96.35,96.47,32549.0,85.4578,85.5995,85.3603,85.4667,32549.0
2022-05-16 11:20:00,96.47,96.47,96.23,96.37,27315.0,85.4667,85.4667,85.254,85.3781,27315.0
2022-05-16 11:30:00,96.35,96.61,96.2,96.47,35374.0,85.3603,85.5907,85.2274,85.4667,35374.0
2022-05-16 11:40:00,96.45,96.8,96.38,96.74,53563.0,85.4489,85.759,85.3869,85.7059,53563.0
2022-05-16 11:50:00,96.73,96.97,96.62,96.97,73000.0,85.697,85.9096,85.5995,85.9096,73000.0
2022-05-16 12:00:00,96.95,97.15,96.69,96.87,43000.0,85.8919,86.0691,85.6616,85.821,43000.0
2022-05-16 12:10:00,96.88,97.06,96.54,96.69,33224.0,85.8299,85.9894,85.5287,85.6616,33224.0
2022-05-16 12:20:00,96.64,96.79,96.56,96.78,28271.0,85.6173,85.7502,85.5464,85.7413,28271.0
2022-05-16 12:30:00,96.77,97.16,96.75,96.77,45571.0,85.7324,86.0779,85.7147,85.7324,45571.0
2022-05-16 12:40:00,96.78,97.16,96.76,97.15,30116.0,85.7413,86.0779,85.7236,86.0691,30116.0
2022-05-16 12:50:00,97.16,97.2,96.94,97.16,62712.0,86.0779,86.1134,85.883,86.0779,62712.0
2022-05-16 13:00:00,97.15,97.83,97.14,97.67,128446.0,86.0691,86.6715,86.0602,86.5298,128446.0
2022-05-16 13:10:00,97.65,97.71,97.26,97.32,38727.0,86.5121,86.5652,86.1665,86.2197,38727.0
2022-05-16 13:20:00,97.34,97.8,97.25,97.76,46366.0,86.2374,86.645,86.1577,86.6095,46366.0
2022-05-16 13:30:00,97.75,97.89,97.4,97.44,52056.0,86.6007,86.7247,86.2906,86.326,52056.0
2022-05-16 13:40:00,97.44,97.7,97.26,97.37,68953.0,86.326,86.5564,86.1665,86.264,68953.0
2022-05-16 13:50:00,97.38,97.64,97.38,97.5,21973.0,86.2729,86.5032,86.2729,86.3792,21973.0
2022-05-16 14:00:00,97.52,97.69,97.34,97.59,65818.0,86.3969,86.5475,86.2374,86.4589,65818.0
2022-05-16 14:10:00,97.61,97.74,97.53,97.65,50141.0,86.4766,86.5918,86.4057,86.5121,50141.0
2022-05-16 14:20:00,97.67,97.88,97.58,97.88,37687.0,86.5298,86.7158,86.45,86.7158,37687.0
2022-05-16 14:30:00,97.86,97.91,97.49,97.52,40580.0,86.6981,86.7424,86.3703,86.3969,40580.0
2022-05-16 14:40:00,97.56,97.79,97.48,97.69,108797.0,86.4323,86.6361,86.3615,86.5475,108797.0
2022-05-16 14:50:00,97.72,97.94,97.61,97.89,50121.0,86.5741,86.769,86.4766,86.7247,50121.0
2022-05-16 15:00:00,97.89,97.98,97.8,97.82,169376.0,86.7247,86.8044,86.645,86.6627,169376.0
2022-05-16 15:10:00,97.75,97.78,97.29,97.3,47554.0,86.6007,86.6272,86.1931,86.202,47554.0
2022-05-16 15:20:00,97.29,97.3,96.94,97.19,96427.0,86.1931,86.202,85.883,86.1045,96427.0
2022-05-16 15:30:00,97.19,97.45,97.13,97.27,93610.0,86.1045,86.3349,86.0514,86.1754,93610.0
2022-05-16 15:40:00,97.29,97.33,97.06,97.1,112062.0,86.1931,86.2286,85.9894,86.0248,112062.0
2022-05-16 15:50:00,97.11,97.48,96.94,97.1,351567.0,86.0337,86.3615,85.883,86.0248,351567.0
2022-05-17 09:30:00,98.36,98.66,97.26,97.95,156586.0,87.1411,87.4069,86.1665,86.7778,156586.0
2022-05-17 09:40:00,97.9,98.06,97.25,97.25,107071.0,86.7335,86.8753,86.1577,86.1577,107071.0
2022-05-17 09:50:00,97.23,97.97,97.23,97.86,76494.0,86.14,86.7956,86.14,86.6981,76494.0
2022-05-17 10:00:00,97.85,98.21,97.46,97.47,64434.0,86.6892,87.0082,86.3437,86.3526,64434.0
2022-05-17 10:10:00,97.52,97.64,97.18,97.49,111985.0,86.3969,86.5032,86.0957,86.3703,111985.0
2022-05-17 10:20:00,97.53,97.58,97.09,97.11,85562.0,86.4057,86.45,86.0159,86.0337,85562.0
2022-05-17 10:30:00,97.1,97.34,96.94,97.12,61547.0,86.0248,86.2374,85.883,86.0425,61547.0
2022-05-17 10:40:00,97.06,97.07,96.42,96.7,99427.0,85.9894,85.9982,85.4224,85.6704,99427.0
2022-05-17 10:50:00,96.68,97.42,96.6,97.41,32752.0,85.6527,86.3083,85.5818,86.2994,32752.0
2022-05-17 11:00:00,97.41,97.52,97.17,97.38,79006.0,86.2994,86.3969,86.0868,86.2729,79006.0
2022-05-17 11:10:00,97.41,97.41,96.97,97.35,45302.0,86.2994,86.2994,85.9096,86.2463,45302.0
2022-05-17 11:20:00,97.32,97.32,97.05,97.21,26951.0,86.2197,86.2197,85.9805,86.1222,26951.0
2022-05-17 11:30:00,97.21,97.29,97.05,97.18,28492.0,86.1222,86.1931,85.9805,86.0957,28492.0
2022-05-17 11:40:00,97.15,97.17,96.73,96.79,60345.0,86.0691,86.0868,85.697,85.7502,60345.0
2022-05-17 11:50:00,96.8,97.05,96.72,96.87,47261.0,85.759,85.9805,85.6881,85.821,47261.0
2022-05-17 12:00:00,96.9,97.06,96.71,96.79,49839.0,85.8476,85.9894,85.6793,85.7502,49839.0
2022-05-17 12:10:00,96.8,97.29,96.71,97.25,62522.0,85.759,86.1931,85.6793,86.1577,62522.0
2022-05-17 12:20:00,97.23,97.29,97.07,97.16,33890.0,86.14,86.1931,85.9982,86.0779,33890.0
2022-05-17 12:30:00,97.16,97.36,96.95,97.28,45236.0,86.0779,86.2551,85.8919,86.1843,45236.0
2022-05-17 12:40:00,97.3,97.73,97.27,97.52,81100.0,86.202,86.5829,86.1754,86.3969,81100.0
2022-05-17 12:50:00,97.48,97.63,97.37,97.38,56453.0,86.3615,86.4943,86.264,86.2729,56453.0
2022-05-17 13:00:00,97.39,97.41,97.14,97.34,52746.0,86.2817,86.2994,86.0602,86.2374,52746.0
2022-05-17 13:10:00,97.35,97.49,97.29,97.35,41336.0,86.2463,86.3703,86.1931,86.2463,41336.0
2022-05-17 13:20:00,97.34,97.35,97.03,97.27,28004.0,86.2374,86.2463,85.9628,86.1754,28004.0
2022-05-17 13:30:00,97.31,97.49,97.31,97.46,19044.0,86.2108,86.3703,86.2108,86.3437,19044.0
2022-05-17 13:40:00,97.46,97.69,97.38,97.68,26713.0,86.3437,86.5475,86.2729,86.5386,26713.0
2022-05-17 13:50:00,97.68,97.68,97.32,97.36,36981.0,86.5386,86.5386,86.2197,86.2551,36981.0
2022-05-17 14:00:00,97.36,97.69,97.26,97.67,52752.0,86.2551,86.5475,86.1665,86.5298,52752.0
2022-05-17 14:10:00,97.63,97.7,97.15,97.23,32596.0,86.4943,86.5564,86.0691,86.14,32596.0
2022-05-17 14:20:00,97.16,97.25,96.84,97.13,56234.0,86.0779,86.1577,85.7944,86.0514,56234.0
2022-05-17 14:30:00,97.11,97.26,96.88,97.18,31450.0,86.0337,86.1665,85.8299,86.0957,31450.0
2022-05-17 14:40:00,97.31,97.62,97.18,97.55,39977.0,86.2108,86.4855,86.0957,86.4235,39977.0
2022-05-17 14:50:00,97.54,97.61,97.32,97.46,28729.0,86.4146,86.4766,86.2197,86.3437,28729.0
2022-05-17 15:00:00,97.48,97.7,97.48,97.64,73792.0,86.3615,86.5564,86.3615,86.5032,73792.0
2022-05-17 15:10:00,97.59,97.77,97.52,97.73,39554.0,86.4589,86.6184,86.3969,86.5829,39554.0
2022-05-17 15:20:00,97.72,97.81,97.59,97.61,43345.0,86.5741,86.6538,86.4589,86.4766,43345.0
2022-05-17 15:30:00,97.6,97.71,97.46,97.52,55240.0,86.4678,86.5652,86.3437,86.3969,55240.0
2022-05-17 15:40:00,97.51,97.66,97.42,97.51,105186.0,86.388,86.5209,86.3083,86.388,105186.0
2022-05-17 15:50:00,97.53,97.75,97.48,97.75,195467.0,86.4057,86.6007,86.3615,86.6007,195467.0
2022-05-18 09:30:00,98.2,98.58,97.64,97.67,146587.0,86.9993,87.336,86.5032,86.5298,146587.0
2022-05-18 09:40:00,97.65,98.32,97.28,98.04,121267.0,86.5121,87.1056,86.1843,86.8576,121267.0
2022-05-18 09:50:00,98.05,98.18,97.66,97.9,78214.0,86.8664,86.9816,86.5209,86.7335,78214.0
2022-05-18 10:00:00,97.92,98.02,97.41,97.42,60985.0,86.7513,86.8399,86.2994,86.3083,60985.0
2022-05-18 10:10:00,97.42,97.61,97.25,97.32,40909.0,86.3083,86.4766,86.1577,86.2197,40909.0
2022-05-18 10:20:00,97.3,97.5,96.79,96.88,44816.0,86.202,86.3792,85.7502,85.8299,44816.0
2022-05-18 10:30:00,96.89,97.2,96.59,97.03,57429.0,85.8387,86.1134,85.573,85.9628,57429.0
2022-05-18 10:40:00,97.0,97.34,96.9,97.18,84967.0,85.9362,86.2374,85.8476,86.0957,84967.0
2022-05-18 10:50:00,97.18,97.25,96.97,97.21,43296.0,86.0957,86.1577,85.9096,86.1222,43296.0
2022-05-18 11:00:00,97.16,97.16,96.65,96.73,40392.0,86.0779,86.0779,85.6261,85.697,40392.0
2022-05-18 11:10:00,96.73,96.75,96.1,96.16,66954.0,85.697,85.7147,85.1389,85.192,66954.0
2022-05-18 11:20:00,96.12,96.12,95.58,95.72,41180.0,85.1566,85.1566,84.6782,84.8022,41180.0
2022-05-18 11:30:00,95.74,96.27,95.63,96.22,23170.0,84.8199,85.2895,84.7225,85.2452,23170.0
2022-05-18 11:40:00,96.24,96.29,95.95,96.05,24603.0,85.2629,85.3072,85.006,85.0946,24603.0
2022-05-18 11:50:00,96.0,96.14,95.61,95.96,43319.0,85.0503,85.1743,84.7047,85.0148,43319.0
2022-05-18 12:00:00,95.93,95.97,95.48,95.57,30591.0,84.9882,85.0237,84.5896,84.6693,30591.0
2022-05-18 12:10:00,95.56,96.08,95.47,95.86,22614.0,84.6604,85.1211,84.5807,84.9262,22614.0
2022-05-18 12:20:00,95.88,95.88,95.44,95.51,48305.0,84.9439,84.9439,84.5541,84.6161,48305.0
2022-05-18 12:30:00,95.53,95.97,95.41,95.92,22925.0,84.6339,85.0237,84.5276,84.9794,22925.0
2022-05-18 12:40:00,95.92,96.07,95.84,96.06,13340.0,84.9794,85.1123,84.9085,85.1034,13340.0
2022-05-18 12:50:00,96.08,96.54,96.08,96.33,45574.0,85.1211,85.5287,85.1211,85.3426,45574.0
2022-05-18 13:00:00,96.3,96.3,95.8,95.84,32924.0,85.316,85.316,84.8731,84.9085,32924.0
2022-05-18 13:10:00,95.85,95.88,95.53,95.54,69553.0,84.9174,84.9439,84.6339,84.6427,69553.0
2022-05-18 13:20:00,95.49,96.04,95.48,96.03,44234.0,84.5984,85.0857,84.5896,85.0768,44234.0
2022-05-18 13:30:00,96.04,96.15,95.94,96.06,25241.0,85.0857,85.1831,84.9971,85.1034,25241.0
2022-05-18 13:40:00,96.02,96.05,95.23,95.25,34732.0,85.068,85.0946,84.3681,84.3858,34732.0
2022-05-18 13:50:00,95.23,95.42,95.17,95.39,30654.0,84.3681,84.5364,84.3149,84.5098,30654.0
2022-05-18 14:00:00,95.42,95.58,95.29,95.37,27912.0,84.5364,84.6782,84.4212,84.4921,27912.0
2022-05-18 14:10:00,95.4,95.61,95.14,95.54,63593.0,84.5187,84.7047,84.2884,84.6427,63593.0
2022-05-18 14:20:00,95.5,95.56,95.31,95.48,27314.0,84.6073,84.6604,84.439,84.5896,27314.0
2022-05-18 14:30:00,95.42,95.5,94.87,94.88,44688.0,84.5364,84.6073,84.0491,84.058,44688.0
2022-05-18 14:40:00,94.91,95.03,94.31,94.69,36600.0,84.0846,84.1909,83.553,83.8897,36600.0
2022-05-18 14:50:00,94.7,94.74,94.39,94.47,30465.0,83.8985,83.934,83.6239,83.6948,30465.0
2022-05-18 15:00:00,94.44,94.72,94.43,94.65,35998.0,83.6682,83.9163,83.6593,83.8542,35998.0
2022-05-18 15:10:00,94.64,94.87,94.61,94.68,41573.0,83.8454,84.0491,83.8188,83.8808,41573.0
2022-05-18 15:20:00,94.69,94.86,94.42,94.45,65500.0,83.8897,84.0403,83.6505,83.6771,65500.0
2022-05-18 15:30:00,94.47,95.36,94.42,95.28,89201.0,83.6948,84.4833,83.6505,84.4124,89201.0
2022-05-18 15:40:00,95.28,95.34,94.99,95.21,160946.0,84.4124,84.4655,84.1555,84.3504,160946.0
2022-05-18 15:50:00,95.16,95.7,95.16,95.57,315669.0,84.3061,84.7845,84.3061,84.6693,315669.0
2022-05-19 09:30:00,93.2,94.82,93.0,94.77,112262.0,82.5696,84.0048,82.3924,83.9606,112262.0
2022-05-19 09:40:00,94.8,95.0,93.16,93.16,75700.0,83.9871,84.1643,82.5342,82.5342,75700.0
2022-05-19 09:50:00,93.2,93.81,92.9,93.08,75471.0,82.5696,83.11,82.3038,82.4633,75471.0
2022-05-19 10:00:00,93.08,93.99,92.97,93.57,58420.0,82.4633,83.2695,82.3659,82.8974,58420.0
2022-05-19 10:10:00,93.57,93.9,93.44,93.66,102039.0,82.8974,83.1898,82.7823,82.9772,102039.0
2022-05-19 10:20:00,93.66,94.2,93.54,93.61,115899.0,82.9772,83.4556,82.8708,82.9329,115899.0
2022-05-19 10:30:00,93.57,93.75,93.16,93.38,54280.0,82.8974,83.0569,82.5342,82.7291,54280.0
2022-05-19 10:40:00,93.39,93.39,92.68,92.73,83182.0,82.738,82.738,82.1089,82.1532,83182.0
2022-05-19 10:50:00,92.75,93.34,92.55,92.98,73052.0,82.171,82.6937,81.9938,82.3747,73052.0
2022-05-19 11:00:00,93.0,93.45,92.95,93.22,54008.0,82.3924,82.7911,82.3481,82.5873,54008.0
2022-05-19 11:10:00,93.26,93.74,93.25,93.65,65427.0,82.6228,83.048,82.6139,82.9683,65427.0
2022-05-19 11:20:00,93.62,94.05,93.47,93.82,56542.0,82.9417,83.3227,82.8088,83.1189,56542.0
2022-05-19 11:30:00,93.84,94.61,93.84,94.52,102304.0,83.1366,83.8188,83.1366,83.7391,102304.0
2022-05-19 11:40:00,94.55,95.13,94.47,95.07,59737.0,83.7656,84.2795,83.6948,84.2263,59737.0
2022-05-19 11:50:00,95.1,95.25,94.64,94.93,47308.0,84.2529,84.3858,83.8454,84.1023,47308.0
2022-05-19 12:00:00,94.93,95.01,94.69,94.95,29884.0,84.1023,84.1732,83.8897,84.12,29884.0
2022-05-19 12:10:00,94.95,95.29,94.92,94.99,36648.0,84.12,84.4212,84.0934,84.1555,36648.0
2022-05-19 12:20:00,95.02,95.24,94.75,95.21,36770.0,84.182,84.3769,83.9428,84.3504,36770.0
2022-05-19 12:30:00,95.23,95.37,94.91,94.94,72771.0,84.3681,84.4921,84.0846,84.1112,72771.0
2022-05-19 12:40:00,94.94,94.97,94.66,94.97,53623.0,84.1112,84.1377,83.8631,84.1377,53623.0
2022-05-19 12:50:00,95.0,95.13,94.82,95.1,54992.0,84.1643,84.2795,84.0048,84.2529,54992.0
2022-05-19 13:00:00,95.12,95.54,95.06,95.36,43741.0,84.2706,84.6427,84.2175,84.4833,43741.0
2022-05-19 13:10:00,95.4,95.4,94.94,95.3,46738.0,84.5187,84.5187,84.1112,84.4301,46738.0
2022-05-19 13:20:00,95.28,95.61,95.08,95.37,35089.0,84.4124,84.7047,84.2352,84.4921,35089.0
2022-05-19 13:30:00,95.39,95.7,95.31,95.59,42305.0,84.5098,84.7845,84.439,84.687,42305.0
2022-05-19 13:40:00,95.61,95.61,94.74,94.76,53138.0,84.7047,84.7047,83.934,83.9517,53138.0
2022-05-19 13:50:00,94.78,95.68,94.73,95.5,66878.0,83.9694,84.7668,83.9251,84.6073,66878.0
2022-05-19 14:00:00,95.51,95.78,95.27,95.7,62995.0,84.6161,84.8554,84.4035,84.7845,62995.0
2022-05-19 14:10:00,95.7,95.92,95.49,95.76,65184.0,84.7845,84.9794,84.5984,84.8376,65184.0
2022-05-19 14:20:00,95.76,95.95,95.64,95.8,53109.0,84.8376,85.006,84.7313,84.8731,53109.0
2022-05-19 14:30:00,95.83,96.1,95.68,95.89,93861.0,84.8996,85.1389,84.7668,84.9528,93861.0
2022-05-19 14:40:00,95.9,96.13,95.61,96.03,57158.0,84.9617,85.1654,84.7047,85.0768,57158.0
2022-05-19 14:50:00,96.07,96.18,95.75,96.17,131226.0,85.1123,85.2097,84.8288,85.2009,131226.0
2022-05-19 15:00:00,96.18,96.41,96.04,96.06,55337.0,85.2097,85.4135,85.0857,85.1034,55337.0
2022-05-19 15:10:00,96.04,96.2,95.83,95.94,56921.0,85.0857,85.2274,84.8996,84.9971,56921.0
2022-05-19 15:20:00,95.95,96.07,95.59,95.64,103275.0,85.006,85.1123,84.687,84.7313,103275.0
2022-05-19 15:30:00,95.63,95.63,95.36,95.45,112942.0,84.7225,84.7225,84.4833,84.563,112942.0
2022-05-19 15:40:00,95.45,96.07,95.44,95.79,150024.0,84.563,85.1123,84.5541,84.8642,150024.0
2022-05-19 15:50:00,95.75,95.76,95.23,95.34,349773.0,84.8288,84.8376,84.3681,84.4655,349773.0
2022-05-20 09:30:00,95.43,95.91,95.0,95.6,159431.0,85.4197,85.8493,85.0348,85.5718,159431.0
2022-05-20 09:40:00,95.58,95.62,94.6,94.88,85873.0,85.5539,85.5897,84.6767,84.9274,85873.0
2022-05-20 09:50:00,94.88,95.7,94.81,95.7,76371.0,84.9274,85.6613,84.8647,85.6613,76371.0
2022-05-20 10:00:00,95.68,95.71,94.96,95.1,74600.0,85.6434,85.6703,84.999,85.1243,74600.0
2022-05-20 10:10:00,95.04,95.09,94.7,94.79,60592.0,85.0706,85.1153,84.7662,84.8468,60592.0
2022-05-20 10:20:00,94.79,95.04,94.47,95.0,53879.0,84.8468,85.0706,84.5604,85.0348,53879.0
2022-05-20 10:30:00,94.99,95.33,94.66,94.79,55442.0,85.0258,85.3302,84.7304,84.8468,55442.0
2022-05-20 10:40:00,94.84,94.96,94.59,94.74,37065.0,84.8916,84.999,84.6678,84.802,37065.0
2022-05-20 10:50:00,94.75,94.76,94.17,94.19,106526.0,84.811,84.8199,84.2918,84.3097,106526.0
2022-05-20 11:00:00,94.17,94.28,93.64,93.68,37176.0,84.2918,84.3903,83.8174,83.8532,37176.0
2022-05-20 11:10:00,93.65,93.74,93.05,93.07,55844.0,83.8264,83.9069,83.2893,83.3072,55844.0
2022-05-20 11:20:00,93.1,93.45,93.03,93.3,47511.0,83.3341,83.6474,83.2714,83.5131,47511.0
2022-05-20 11:30:00,93.31,93.54,93.24,93.25,65117.0,83.522,83.7279,83.4594,83.4683,65117.0
2022-05-20 11:40:00,93.27,93.74,93.2,93.61,43173.0,83.4862,83.9069,83.4236,83.7906,43173.0
2022-05-20 11:50:00,93.63,93.83,93.46,93.54,26116.0,83.8085,83.9875,83.6563,83.7279,26116.0
2022-05-20 12:00:00,93.54,93.58,93.1,93.13,38941.0,83.7279,83.7637,83.3341,83.3609,38941.0
2022-05-20 12:10:00,93.09,93.5,92.93,93.33,66385.0,83.3251,83.6921,83.1819,83.5399,66385.0
2022-05-20 12:20:00,93.35,93.49,93.19,93.37,29258.0,83.5578,83.6832,83.4146,83.5757,29258.0
2022-05-20 12:30:00,93.35,93.35,92.69,92.85,61944.0,83.5578,83.5578,82.9671,83.1103,61944.0
2022-05-20 12:40:00,92.84,92.98,92.43,92.96,62042.0,83.1013,83.2267,82.7344,83.2088,62042.0
2022-05-20 12:50:00,92.94,93.02,92.55,92.7,46190.0,83.1909,83.2625,82.8418,82.976,46190.0
2022-05-20 13:00:00,92.7,92.73,92.29,92.41,30048.0,82.976,83.0029,82.609,82.7165,30048.0
2022-05-20 13:10:00,92.39,92.44,91.97,92.11,38609.0,82.6985,82.7433,82.3226,82.4479,38609.0
2022-05-20 13:20:00,92.1,92.16,91.72,91.75,27419.0,82.439,82.4927,82.0988,82.1257,27419.0
2022-05-20 13:30:00,91.73,92.38,91.7,92.28,35191.0,82.1078,82.6896,82.0809,82.6001,35191.0
2022-05-20 13:40:00,92.25,92.46,92.04,92.19,29295.0,82.5732,82.7612,82.3853,82.5195,29295.0
2022-05-20 13:50:00,92.15,92.39,92.02,92.38,40034.0,82.4837,82.6985,82.3674,82.6896,40034.0
2022-05-20 14:00:00,92.39,92.42,91.86,92.06,31127.0,82.6985,82.7254,82.2241,82.4032,31127.0
2022-05-20 14:10:00,92.15,92.21,91.57,91.65,45389.0,82.4837,82.5374,81.9646,82.0362,45389.0
2022-05-20 14:20:00,91.61,91.83,91.48,91.77,45600.0,82.0004,82.1973,81.884,82.1436,45600.0
2022-05-20 14:30:00,91.8,91.9,91.52,91.86,23726.0,82.1704,82.2599,81.9198,82.2241,23726.0
2022-05-20 14:40:00,91.81,92.47,91.81,92.39,32087.0,82.1794,82.7702,82.1794,82.6985,32087.0
2022-05-20 14:50:00,92.4,92.65,92.25,92.27,25793.0,82.7075,82.9313,82.5732,82.5911,25793.0
2022-05-20 15:00:00,92.27,92.4,92.02,92.13,31709.0,82.5911,82.7075,82.3674,82.4658,31709.0
2022-05-20 15:10:00,92.12,92.32,92.04,92.25,32275.0,82.4569,82.6359,82.3853,82.5732,32275.0
2022-05-20 15:20:00,92.27,92.6,92.18,92.58,32430.0,82.5911,82.8865,82.5106,82.8686,32430.0
2022-05-20 15:30:00,92.58,93.31,92.39,93.25,99253.0,82.8686,83.522,82.6985,83.4683,99253.0
2022-05-20 15:40:00,93.25,93.78,93.24,93.77,124830.0,83.4683,83.9427,83.4594,83.9338,124830.0
2022-05-20 15:50:00,93.75,93.91,93.43,93.8,263124.0,83.9159,84.0591,83.6295,83.9606,263124.0
2022-05-23 09:30:00,95.16,95.23,94.18,94.46,122797.0,85.178,85.2406,84.3008,84.5514,122797.0
2022-05-23 09:40:00,94.49,95.32,94.18,95.2,60934.0,84.5783,85.3212,84.3008,85.2138,60934.0
2022-05-23 09:50:00,95.15,95.52,95.09,95.25,68492.0,85.169,85.5002,85.1153,85.2585,68492.0
2022-05-23 10:00:00,95.12,95.4,94.83,95.25,39820.0,85.1422,85.3928,84.8826,85.2585,39820.0
2022-05-23 10:10:00,95.27,95.54,95.04,95.41,116573.0,85.2764,85.5181,85.0706,85.4018,116573.0
2022-05-23 10:20:00,95.42,95.76,95.14,95.56,71129.0,85.4107,85.715,85.1601,85.536,71129.0
2022-05-23 10:30:00,95.63,95.76,95.47,95.5,104752.0,85.5987,85.715,85.4555,85.4823,104752.0
2022-05-23 10:40:00,95.45,95.77,95.4,95.53,58610.0,85.4376,85.724,85.3928,85.5092,58610.0
2022-05-23 10:50:00,95.54,95.55,95.0,95.42,55156.0,85.5181,85.5271,85.0348,85.4107,55156.0
2022-05-23 11:00:00,95.42,95.63,95.41,95.61,91496.0,85.4107,85.5987,85.4018,85.5808,91496.0
2022-05-23 11:10:00,95.61,95.72,95.51,95.66,63505.0,85.5808,85.6792,85.4913,85.6255,63505.0
2022-05-23 11:20:00,95.63,95.73,95.51,95.67,65177.0,85.5987,85.6882,85.4913,85.6345,65177.0
2022-05-23 11:30:00,95.69,95.92,95.62,95.8,60469.0,85.6524,85.8583,85.5897,85.7508,60469.0
2022-05-23 11:40:00,95.78,95.81,95.3,95.31,22409.0,85.7329,85.7598,85.3033,85.3122,22409.0
2022-05-23 11:50:00,95.34,95.4,95.22,95.28,25686.0,85.3391,85.3928,85.2317,85.2854,25686.0
2022-05-23 12:00:00,95.26,95.58,95.24,95.47,30870.0,85.2675,85.5539,85.2496,85.4555,30870.0
2022-05-23 12:10:00,95.44,95.44,95.06,95.13,39003.0,85.4286,85.4286,85.0885,85.1511,39003.0
2022-05-23 12:20:00,95.12,95.39,94.91,95.01,39993.0,85.1422,85.3839,84.9542,85.0437,39993.0
2022-05-23 12:30:00,95.01,95.1,94.85,95.04,21221.0,85.0437,85.1243,84.9005,85.0706,21221.0
2022-05-23 12:40:00,95.01,95.06,94.79,94.84,34030.0,85.0437,85.0885,84.8468,84.8916,34030.0
2022-05-23 12:50:00,94.83,94.83,94.53,94.77,45995.0,84.8826,84.8826,84.6141,84.8289,45995.0
2022-05-23 13:00:00,94.78,94.81,94.58,94.76,21154.0,84.8378,84.8647,84.6588,84.8199,21154.0
2022-05-23 13:10:00,94.71,94.77,94.32,94.41,26438.0,84.7752,84.8289,84.4261,84.5067,26438.0
2022-05-23 13:20:00,94.35,94.64,94.2,94.62,24291.0,84.453,84.7125,84.3187,84.6946,24291.0
2022-05-23 13:30:00,94.65,94.76,94.6,94.68,49204.0,84.7215,84.8199,84.6767,84.7483,49204.0
2022-05-23 13:40:00,94.69,94.86,94.59,94.77,72917.0,84.7573,84.9095,84.6678,84.8289,72917.0
2022-05-23 13:50:00,94.76,95.09,94.67,95.08,51671.0,84.8199,85.1153,84.7394,85.1064,51671.0
2022-05-23 14:00:00,95.11,95.23,94.9,95.09,27122.0,85.1332,85.2406,84.9453,85.1153,27122.0
2022-05-23 14:10:00,95.12,95.21,95.07,95.17,35668.0,85.1422,85.2227,85.0974,85.1869,35668.0
2022-05-23 14:20:00,95.16,95.37,95.12,95.19,38826.0,85.178,85.366,85.1422,85.2048,38826.0
2022-05-23 14:30:00,95.22,95.25,95.08,95.14,56767.0,85.2317,85.2585,85.1064,85.1601,56767.0
2022-05-23 14:40:00,95.15,95.22,94.93,94.94,38458.0,85.169,85.2317,84.9721,84.9811,38458.0
2022-05-23 14:50:00,95.0,95.11,94.81,94.86,28867.0,85.0348,85.1332,84.8647,84.9095,28867.0
2022-05-23 15:00:00,94.87,95.27,94.86,95.25,32803.0,84.9184,85.2764,84.9095,85.2585,32803.0
2022-05-23 15:10:00,95.25,95.27,94.88,95.03,32261.0,85.2585,85.2764,84.9274,85.0616,32261.0
2022-05-23 15:20:00,95.05,95.19,94.94,95.16,28205.0,85.0795,85.2048,84.9811,85.178,28205.0
2022-05-23 15:30:00,95.15,95.27,94.99,95.03,89612.0,85.169,85.2764,85.0258,85.0616,89612.0
2022-05-23 15:40:00,95.02,95.2,94.94,94.98,84874.0,85.0527,85.2138,84.9811,85.0169,84874.0
2022-05-23 15:50:00,95.0,95.15,94.89,95.1,216268.0,85.0348,85.169,84.9363,85.1243,216268.0
2022-05-24 09:30:00,94.04,94.35,93.7,94.2,114710.0,84.1755,84.453,83.8711,84.3187,114710.0
2022-05-24 09:40:00,94.3,95.18,94.29,95.02,49670.0,84.4082,85.1959,84.3992,85.0527,49670.0
2022-05-24 09:50:00,94.91,95.1,94.74,94.87,35418.0,84.9542,85.1243,84.802,84.9184,35418.0
2022-05-24 10:00:00,94.89,95.04,94.42,94.59,60262.0,84.9363,85.0706,84.5156,84.6678,60262.0
2022-05-24 10:10:00,94.59,94.94,94.07,94.32,65494.0,84.6678,84.9811,84.2023,84.4261,65494.0
2022-05-24 10:20:00,94.31,94.59,94.15,94.41,26443.0,84.4171,84.6678,84.2739,84.5067,26443.0
2022-05-24 10:30:00,94.3,94.46,94.05,94.39,41885.0,84.4082,84.5514,84.1844,84.4888,41885.0
2022-05-24 10:40:00,94.43,94.49,93.78,93.79,101185.0,84.5246,84.5783,83.9427,83.9517,101185.0
2022-05-24 10:50:00,93.83,94.51,93.72,94.43,61816.0,83.9875,84.5962,83.889,84.5246,61816.0
2022-05-24 11:00:00,94.45,94.69,94.44,94.59,55386.0,84.5425,84.7573,84.5335,84.6678,55386.0
2022-05-24 11:10:00,94.57,94.58,93.89,93.92,23286.0,84.6499,84.6588,84.0412,84.0681,23286.0
2022-05-24 11:20:00,93.89,94.29,93.75,94.26,24097.0,84.0412,84.3992,83.9159,84.3724,24097.0
2022-05-24 11:30:00,94.3,94.43,94.14,94.37,27991.0,84.4082,84.5246,84.265,84.4709,27991.0
2022-05-24 11:40:00,94.39,94.88,94.37,94.83,51235.0,84.4888,84.9274,84.4709,84.8826,51235.0
2022-05-24 11:50:00,94.84,94.85,94.6,94.65,32728.0,84.8916,84.9005,84.6767,84.7215,32728.0
2022-05-24 12:00:00,94.64,94.86,94.48,94.85,28841.0,84.7125,84.9095,84.5693,84.9005,28841.0
2022-05-24 12:10:00,94.81,95.23,94.77,94.88,42692.0,84.8647,85.2406,84.8289,84.9274,42692.0
2022-05-24 12:20:00,94.87,94.98,94.7,94.7,27565.0,84.9184,85.0169,84.7662,84.7662,27565.0
2022-05-24 12:30:00,94.69,94.83,94.22,94.31,34466.0,84.7573,84.8826,84.3366,84.4171,34466.0
2022-05-24 12:40:00,94.41,94.51,94.29,94.51,17032.0,84.5067,84.5962,84.3992,84.5962,17032.0
2022-05-24 12:50:00,94.49,94.89,94.46,94.74,22205.0,84.5783,84.9363,84.5514,84.802,22205.0
2022-05-24 13:00:00,94.73,94.84,94.45,94.82,40612.0,84.7931,84.8916,84.5425,84.8736,40612.0
2022-05-24 13:10:00,94.86,94.95,94.71,94.88,14068.0,84.9095,84.99,84.7752,84.9274,14068.0
2022-05-24 13:20:00,94.87,95.06,94.71,95.06,23445.0,84.9184,85.0885,84.7752,85.0885,23445.0
2022-05-24 13:30:00,95.06,95.2,94.93,95.14,33736.0,85.0885,85.2138,84.9721,85.1601,33736.0
2022-05-24 13:40:00,95.16,95.34,95.06,95.22,26700.0,85.178,85.3391,85.0885,85.2317,26700.0
2022-05-24 13:50:00,95.22,95.4,95.16,95.27,11700.0,85.2317,85.3928,85.178,85.2764,11700.0
2022-05-24 14:00:00,95.31,95.54,95.18,95.46,22245.0,85.3122,85.5181,85.1959,85.4465,22245.0
2022-05-24 14:10:00,95.43,95.73,95.42,95.55,18200.0,85.4197,85.6882,85.4107,85.5271,18200.0
2022-05-24 14:20:00,95.52,95.85,95.42,95.8,27351.0,85.5002,85.7956,85.4107,85.7508,27351.0
2022-05-24 14:30:00,95.79,96.26,95.78,96.23,44885.0,85.7419,86.1626,85.7329,86.1357,44885.0
2022-05-24 14:40:00,96.25,96.25,95.7,95.85,58083.0,86.1536,86.1536,85.6613,85.7956,58083.0
2022-05-24 14:50:00,95.82,96.02,95.66,96.0,46909.0,85.7688,85.9478,85.6255,85.9299,46909.0
2022-05-24 15:00:00,95.99,96.3,95.97,96.2,62356.0,85.9209,86.1984,85.903,86.1089,62356.0
2022-05-24 15:10:00,96.2,96.36,96.1,96.2,34027.0,86.1089,86.2521,86.0194,86.1089,34027.0
2022-05-24 15:20:00,96.17,96.55,96.04,96.53,61181.0,86.082,86.4222,85.9657,86.4043,61181.0
2022-05-24 15:30:00,96.57,97.04,96.49,96.98,95441.0,86.4401,86.8608,86.3685,86.8071,95441.0
2022-05-24 15:40:00,97.0,97.05,96.8,96.89,124658.0,86.825,86.8697,86.646,86.7265,124658.0
2022-05-24 15:50:00,96.9,97.0,96.47,96.78,273291.0,86.7355,86.825,86.3506,86.6281,273291.0
2022-05-25 09:30:00,96.99,97.93,96.75,97.9,120516.0,86.816,87.6574,86.6012,87.6306,120516.0
2022-05-25 09:40:00,97.95,98.58,97.75,98.38,112056.0,87.6753,88.2392,87.4963,88.0602,112056.0
2022-05-25 09:50:00,98.55,99.62,98.46,99.34,116984.0,88.2124,89.1701,88.1318,88.9195,116984.0
2022-05-25 10:00:00,99.35,99.63,98.73,99.14,71277.0,88.9285,89.1791,88.3735,88.7405,71277.0
2022-05-25 10:10:00,99.11,99.38,98.6,99.36,71530.0,88.7136,88.9553,88.2571,88.9374,71530.0
2022-05-25 10:20:00,99.31,99.47,98.79,98.79,56311.0,88.8927,89.0359,88.4272,88.4272,56311.0
2022-05-25 10:30:00,98.75,98.78,98.25,98.25,68097.0,88.3914,88.4183,87.9439,87.9439,68097.0
2022-05-25 10:40:00,98.34,98.41,97.99,98.09,42671.0,88.0244,88.0871,87.7111,87.8006,42671.0
2022-05-25 10:50:00,98.16,98.42,98.13,98.42,47419.0,87.8633,88.096,87.8364,88.096,47419.0
2022-05-25 11:00:00,98.44,98.73,98.36,98.61,28074.0,88.1139,88.3735,88.0423,88.2661,28074.0
2022-05-25 11:10:00,98.56,98.6,98.1,98.57,41130.0,88.2213,88.2571,87.8096,88.2303,41130.0
2022-05-25 11:20:00,98.59,98.59,98.05,98.33,33286.0,88.2482,88.2482,87.7648,88.0155,33286.0
2022-05-25 11:30:00,98.25,98.29,97.89,97.98,24858.0,87.9439,87.9797,87.6216,87.7022,24858.0
2022-05-25 11:40:00,97.87,98.22,97.87,98.19,18376.0,87.6037,87.917,87.6037,87.8901,18376.0
2022-05-25 11:50:00,98.15,98.34,98.06,98.24,10762.0,87.8543,88.0244,87.7738,87.9349,10762.0
2022-05-25 12:00:00,98.24,98.42,98.19,98.25,23731.0,87.9349,88.096,87.8901,87.9439,23731.0
2022-05-25 12:10:00,98.26,98.37,98.18,98.21,13418.0,87.9528,88.0513,87.8812,87.908,13418.0
2022-05-25 12:20:00,98.21,98.22,97.76,97.79,13058.0,87.908,87.917,87.5053,87.5321,13058.0
2022-05-25 12:30:00,97.81,97.94,97.65,97.88,17160.0,87.55,87.6664,87.4068,87.6127,17160.0
2022-05-25 12:40:00,97.9,98.21,97.88,98.16,13919.0,87.6306,87.908,87.6127,87.8633,13919.0
2022-05-25 12:50:00,98.07,98.29,98.01,98.27,16713.0,87.7827,87.9797,87.729,87.9618,16713.0
2022-05-25 13:00:00,98.23,98.25,98.03,98.06,16279.0,87.9259,87.9439,87.7469,87.7738,16279.0
2022-05-25 13:10:00,98.09,98.27,97.9,98.22,15246.0,87.8006,87.9618,87.6306,87.917,15246.0
2022-05-25 13:20:00,98.25,98.25,98.03,98.11,16278.0,87.9439,87.9439,87.7469,87.8185,16278.0
2022-05-25 13:30:00,98.2,98.35,98.13,98.13,17351.0,87.8991,88.0334,87.8364,87.8364,17351.0
2022-05-25 13:40:00,98.12,98.27,98.1,98.15,16663.0,87.8275,87.9618,87.8096,87.8543,16663.0
2022-05-25 13:50:00,98.12,98.12,97.75,98.02,20550.0,87.8275,87.8275,87.4963,87.738,20550.0
2022-05-25 14:00:00,97.99,98.39,97.75,97.94,26660.0,87.7111,88.0692,87.4963,87.6664,26660.0
2022-05-25 14:10:00,98.0,98.27,97.8,98.01,29416.0,87.7201,87.9618,87.5411,87.729,29416.0
2022-05-25 14:20:00,98.01,98.6,97.96,98.59,41593.0,87.729,88.2571,87.6843,88.2482,41593.0
2022-05-25 14:30:00,98.62,98.66,98.44,98.52,27841.0,88.275,88.3108,88.1139,88.1855,27841.0
2022-05-25 14:40:00,98.52,98.86,98.51,98.78,27812.0,88.1855,88.4899,88.1766,88.4183,27812.0
2022-05-25 14:50:00,98.8,98.98,98.66,98.93,35525.0,88.4362,88.5973,88.3108,88.5525,35525.0
2022-05-25 15:00:00,98.93,99.4,98.9,99.37,58059.0,88.5525,88.9732,88.5257,88.9464,58059.0
2022-05-25 15:10:00,99.36,99.45,99.29,99.32,59404.0,88.9374,89.018,88.8748,88.9016,59404.0
2022-05-25 15:20:00,99.31,99.41,99.17,99.18,71902.0,88.8927,88.9822,88.7673,88.7763,71902.0
2022-05-25 15:30:00,99.2,99.23,98.97,99.11,69392.0,88.7942,88.8211,88.5883,88.7136,69392.0
2022-05-25 15:40:00,99.1,99.23,98.97,99.16,96250.0,88.7047,88.8211,88.5883,88.7584,96250.0
2022-05-25 15:50:00,99.15,99.28,98.96,99.1,264976.0,88.7494,88.8658,88.5794,88.7047,264976.0
2022-05-26 09:30:00,99.89,100.63,99.53,100.26,389844.0,89.4118,90.0742,89.0896,89.743,389844.0
2022-05-26 09:40:00,100.16,100.41,100.0,100.12,50842.0,89.6535,89.8773,89.5103,89.6177,50842.0
2022-05-26 09:50:00,100.1,100.15,99.84,99.9,28538.0,89.5998,89.6445,89.3671,89.4208,28538.0
2022-05-26 10:00:00,99.91,100.1,99.2,99.2,48504.0,89.4297,89.5998,88.7942,88.7942,48504.0
2022-05-26 10:10:00,99.2,99.4,99.06,99.25,57271.0,88.7942,88.9732,88.6689,88.839,57271.0
2022-05-26 10:20:00,99.31,99.36,98.83,98.96,46835.0,88.8927,88.9374,88.463,88.5794,46835.0
2022-05-26 10:30:00,99.01,99.47,98.97,99.22,37622.0,88.6241,89.0359,88.5883,88.8121,37622.0
2022-05-26 10:40:00,99.24,99.36,99.14,99.25,43762.0,88.83,88.9374,88.7405,88.839,43762.0
2022-05-26 10:50:00,99.27,99.63,99.09,99.6,45394.0,88.8569,89.1791,88.6957,89.1522,45394.0
2022-05-26 11:00:00,99.6,99.75,99.27,99.44,63205.0,89.1522,89.2865,88.8569,89.009,63205.0
2022-05-26 11:10:00,99.48,99.76,99.46,99.71,29967.0,89.0448,89.2955,89.0269,89.2507,29967.0
2022-05-26 11:20:00,99.73,99.77,99.56,99.64,20058.0,89.2686,89.3044,89.1164,89.188,20058.0
2022-05-26 11:30:00,99.63,99.75,99.56,99.62,29070.0,89.1791,89.2865,89.1164,89.1701,29070.0
2022-05-26 11:40:00,99.6,99.64,99.29,99.35,25950.0,89.1522,89.188,88.8748,88.9285,25950.0
2022-05-26 11:50:00,99.4,99.56,99.32,99.52,22283.0,88.9732,89.1164,88.9016,89.0806,22283.0
2022-05-26 12:00:00,99.49,99.82,99.49,99.65,26818.0,89.0538,89.3492,89.0538,89.197,26818.0
2022-05-26 12:10:00,99.62,99.65,99.32,99.41,39646.0,89.1701,89.197,88.9016,88.9822,39646.0
2022-05-26 12:20:00,99.38,99.81,99.38,99.77,68530.0,88.9553,89.3402,88.9553,89.3044,68530.0
2022-05-26 12:30:00,99.81,99.99,99.76,99.91,25546.0,89.3402,89.5013,89.2955,89.4297,25546.0
2022-05-26 12:40:00,99.89,99.92,99.58,99.6,20727.0,89.4118,89.4387,89.1343,89.1522,20727.0
2022-05-26 12:50:00,99.56,99.6,99.27,99.29,29466.0,89.1164,89.1522,88.8569,88.8748,29466.0
2022-05-26 13:00:00,99.3,99.45,99.28,99.34,34497.0,88.8837,89.018,88.8658,88.9195,34497.0
2022-05-26 13:10:00,99.37,99.39,99.1,99.14,21169.0,88.9464,88.9643,88.7047,88.7405,21169.0
2022-05-26 13:20:00,99.16,99.16,98.84,98.93,31823.0,88.7584,88.7584,88.472,88.5525,31823.0
2022-05-26 13:30:00,98.93,99.1,98.93,99.07,32351.0,88.5525,88.7047,88.5525,88.6778,32351.0
2022-05-26 13:40:00,99.06,99.1,98.91,98.91,12411.0,88.6689,88.7047,88.5346,88.5346,12411.0
2022-05-26 13:50:00,98.91,99.15,98.89,99.02,49697.0,88.5346,88.7494,88.5167,88.6331,49697.0
2022-05-26 14:00:00,99.02,99.15,98.94,99.06,18654.0,88.6331,88.7494,88.5615,88.6689,18654.0
2022-05-26 14:10:00,99.06,99.09,98.93,99.02,23302.0,88.6689,88.6957,88.5525,88.6331,23302.0
2022-05-26 14:20:00,99.05,99.17,98.93,98.93,57133.0,88.6599,88.7673,88.5525,88.5525,57133.0
2022-05-26 14:30:00,98.94,99.01,98.74,98.75,19657.0,88.5615,88.6241,88.3825,88.3914,19657.0
2022-05-26 14:40:00,98.72,98.84,98.65,98.73,33468.0,88.3645,88.472,88.3019,88.3735,33468.0
2022-05-26 14:50:00,98.72,98.88,98.59,98.73,52918.0,88.3645,88.5078,88.2482,88.3735,52918.0
2022-05-26 15:00:00,98.72,98.89,98.58,98.87,32605.0,88.3645,88.5167,88.2392,88.4988,32605.0
2022-05-26 15:10:00,98.85,98.88,98.53,98.68,43289.0,88.4809,88.5078,88.1945,88.3287,43289.0
2022-05-26 15:20:00,98.68,98.87,98.47,98.81,41604.0,88.3287,88.4988,88.1408,88.4451,41604.0
2022-05-26 15:30:00,98.81,99.09,98.77,98.91,67870.0,88.4451,88.6957,88.4093,88.5346,67870.0
2022-05-26 15:40:00,98.89,99.12,98.84,99.09,96493.0,88.5167,88.7226,88.472,88.6957,96493.0
2022-05-26 15:50:00,99.1,99.12,98.53,98.68,189269.0,88.7047,88.7226,88.1945,88.3287,189269.0
2022-05-27 09:30:00,98.7,100.85,98.61,99.55,226961.0,88.3466,90.2711,88.2661,89.1075,226961.0
2022-05-27 09:40:00,99.56,100.86,99.46,100.86,77640.0,89.1164,90.2801,89.0269,90.2801,77640.0
2022-05-27 09:50:00,100.86,101.36,100.86,101.04,110836.0,90.2801,90.7276,90.2801,90.4412,110836.0
2022-05-27 10:00:00,101.06,101.16,100.7,101.02,33831.0,90.4591,90.5486,90.1369,90.4233,33831.0
2022-05-27 10:10:00,101.01,101.3,100.85,101.23,47798.0,90.4143,90.6739,90.2711,90.6113,47798.0
2022-05-27 10:20:00,101.21,101.44,101.12,101.28,36655.0,90.5934,90.7992,90.5128,90.656,36655.0
2022-05-27 10:30:00,101.31,101.31,101.01,101.2,38886.0,90.6829,90.6829,90.4143,90.5844,38886.0
2022-05-27 10:40:00,101.23,101.5,101.12,101.49,43426.0,90.6113,90.8529,90.5128,90.844,43426.0
2022-05-27 10:50:00,101.48,101.83,101.4,101.6,60267.0,90.835,91.1483,90.7634,90.9424,60267.0
2022-05-27 11:00:00,101.62,101.84,101.45,101.72,34944.0,90.9603,91.1573,90.8082,91.0499,34944.0
2022-05-27 11:10:00,101.79,102.15,101.77,101.92,90461.0,91.1125,91.4348,91.0946,91.2289,90461.0
2022-05-27 11:20:00,101.89,102.0,101.77,102.0,30567.0,91.202,91.3005,91.0946,91.3005,30567.0
2022-05-27 11:30:00,101.99,102.26,101.95,102.22,38808.0,91.2915,91.5332,91.2557,91.4974,38808.0
2022-05-27 11:40:00,102.22,102.27,102.01,102.07,42681.0,91.4974,91.5422,91.3094,91.3631,42681.0
2022-05-27 11:50:00,102.08,102.12,101.87,101.94,35816.0,91.3721,91.4079,91.1841,91.2468,35816.0
2022-05-27 12:00:00,101.92,101.93,101.59,101.75,33392.0,91.2289,91.2378,90.9335,91.0767,33392.0
2022-05-27 12:10:00,101.78,101.92,101.77,101.87,18945.0,91.1036,91.2289,91.0946,91.1841,18945.0
2022-05-27 12:20:00,101.94,102.08,101.79,102.03,29344.0,91.2468,91.3721,91.1125,91.3273,29344.0
2022-05-27 12:30:00,102.03,102.03,101.79,101.91,12416.0,91.3273,91.3273,91.1125,91.2199,12416.0
2022-05-27 12:40:00,101.91,102.02,101.89,101.97,19376.0,91.2199,91.3184,91.202,91.2736,19376.0
2022-05-27 12:50:00,101.97,102.16,101.93,102.13,21074.0,91.2736,91.4437,91.2378,91.4169,21074.0
2022-05-27 13:00:00,102.12,102.23,102.06,102.13,42806.0,91.4079,91.5064,91.3542,91.4169,42806.0
2022-05-27 13:10:00,102.13,102.14,101.79,101.84,19254.0,91.4169,91.4258,91.1125,91.1573,19254.0
2022-05-27 13:20:00,101.82,101.87,101.64,101.74,21251.0,91.1394,91.1841,90.9783,91.0678,21251.0
2022-05-27 13:30:00,101.7,101.75,101.52,101.54,16180.0,91.032,91.0767,90.8708,90.8887,16180.0
2022-05-27 13:40:00,101.51,101.65,101.44,101.57,18592.0,90.8619,90.9872,90.7992,90.9156,18592.0
2022-05-27 13:50:00,101.54,101.84,101.54,101.76,16441.0,90.8887,91.1573,90.8887,91.0857,16441.0
2022-05-27 14:00:00,101.78,101.91,101.74,101.88,15445.0,91.1036,91.2199,91.0678,91.1931,15445.0
2022-05-27 14:10:00,101.88,101.9,101.6,101.66,82048.0,91.1931,91.211,90.9424,90.9962,82048.0
2022-05-27 14:20:00,101.64,101.72,101.57,101.59,36132.0,90.9783,91.0499,90.9156,90.9335,36132.0
2022-05-27 14:30:00,101.61,101.62,101.34,101.41,29548.0,90.9514,90.9603,90.7097,90.7724,29548.0
2022-05-27 14:40:00,101.46,101.54,101.39,101.5,24898.0,90.8171,90.8887,90.7545,90.8529,24898.0
2022-05-27 14:50:00,101.5,101.68,101.49,101.58,15177.0,90.8529,91.0141,90.844,90.9245,15177.0
2022-05-27 15:00:00,101.57,101.7,101.52,101.65,23713.0,90.9156,91.032,90.8708,90.9872,23713.0
2022-05-27 15:10:00,101.66,101.82,101.65,101.81,23851.0,90.9962,91.1394,90.9872,91.1304,23851.0
2022-05-27 15:20:00,101.78,101.9,101.76,101.89,30356.0,91.1036,91.211,91.0857,91.202,30356.0
2022-05-27 15:30:00,101.89,101.92,101.54,101.6,62344.0,91.202,91.2289,90.8887,90.9424,62344.0
2022-05-27 15:40:00,101.59,101.85,101.59,101.73,78384.0,90.9335,91.1662,90.9335,91.0588,78384.0
2022-05-27 15:50:00,101.75,101.84,101.5,101.74,256625.0,91.0767,91.1573,90.8529,91.0678,256625.0
2022-05-31 09:30:00,102.31,103.51,102.0,102.78,277767.0,91.578,92.6521,91.3005,91.9987,277767.0
2022-05-31 09:40:00,102.77,103.28,102.45,102.7,93107.0,91.9897,92.4462,91.7033,91.9271,93107.0
2022-05-31 09:50:00,102.76,103.67,102.72,103.11,71106.0,91.9808,92.7953,91.945,92.2941,71106.0
2022-05-31 10:00:00,103.15,103.15,101.93,102.41,78268.0,92.3299,92.3299,91.2378,91.6675,78268.0
2022-05-31 10:10:00,102.36,103.21,102.0,103.17,46198.0,91.6227,92.3836,91.3005,92.3478,46198.0
2022-05-31 10:20:00,103.22,103.38,103.03,103.03,39051.0,92.3925,92.5357,92.2224,92.2224,39051.0
2022-05-31 10:30:00,103.05,103.5,102.8,102.8,58776.0,92.2403,92.6431,92.0166,92.0166,58776.0
2022-05-31 10:40:00,102.8,103.12,102.75,102.76,50903.0,92.0166,92.303,91.9718,91.9808,50903.0
2022-05-31 10:50:00,102.69,102.81,102.59,102.75,45650.0,91.9181,92.0255,91.8286,91.9718,45650.0
2022-05-31 11:00:00,102.7,102.75,102.23,102.29,51495.0,91.9271,91.9718,91.5064,91.5601,51495.0
2022-05-31 11:10:00,102.3,102.42,101.95,102.08,35126.0,91.569,91.6764,91.2557,91.3721,35126.0
2022-05-31 11:20:00,102.05,102.26,101.97,102.16,39734.0,91.3452,91.5332,91.2736,91.4437,39734.0
2022-05-31 11:30:00,102.11,102.14,101.73,101.92,30180.0,91.3989,91.4258,91.0588,91.2289,30180.0
2022-05-31 11:40:00,101.98,102.3,101.96,102.3,26143.0,91.2826,91.569,91.2647,91.569,26143.0
2022-05-31 11:50:00,102.34,102.57,102.23,102.45,85801.0,91.6048,91.8107,91.5064,91.7033,85801.0
2022-05-31 12:00:00,102.5,102.68,102.24,102.28,68564.0,91.748,91.9092,91.5153,91.5511,68564.0
2022-05-31 12:10:00,102.26,102.44,101.97,102.04,51382.0,91.5332,91.6943,91.2736,91.3363,51382.0
2022-05-31 12:20:00,102.05,102.1,101.94,102.07,25210.0,91.3452,91.39,91.2468,91.3631,25210.0
2022-05-31 12:30:00,102.1,102.34,102.08,102.31,23711.0,91.39,91.6048,91.3721,91.578,23711.0
2022-05-31 12:40:00,102.33,102.49,102.24,102.34,29753.0,91.5959,91.7391,91.5153,91.6048,29753.0
2022-05-31 12:50:00,102.33,102.53,102.3,102.33,33621.0,91.5959,91.7749,91.569,91.5959,33621.0
2022-05-31 13:00:00,102.33,102.39,101.95,102.34,25294.0,91.5959,91.6496,91.2557,91.6048,25294.0
2022-05-31 13:10:00,102.33,102.38,102.07,102.2,37522.0,91.5959,91.6406,91.3631,91.4795,37522.0
2022-05-31 13:20:00,102.21,102.4,102.13,102.33,54875.0,91.4885,91.6585,91.4169,91.5959,54875.0
2022-05-31 13:30:00,102.32,102.82,102.28,102.7,60002.0,91.5869,92.0345,91.5511,91.9271,60002.0
2022-05-31 13:40:00,102.7,102.9,102.46,102.46,29451.0,91.9271,92.1061,91.7122,91.7122,29451.0
2022-05-31 13:50:00,102.45,102.58,102.15,102.15,26774.0,91.7033,91.8196,91.4348,91.4348,26774.0
2022-05-31 14:00:00,102.12,102.19,101.38,101.68,62816.0,91.4079,91.4706,90.7455,91.0141,62816.0
2022-05-31 14:10:00,101.68,101.96,101.5,101.96,36041.0,91.0141,91.2647,90.8529,91.2647,36041.0
2022-05-31 14:20:00,101.94,102.01,101.26,101.37,51388.0,91.2468,91.3094,90.6381,90.7366,51388.0
2022-05-31 14:30:00,101.34,101.6,101.33,101.48,48360.0,90.7097,90.9424,90.7008,90.835,48360.0
2022-05-31 14:40:00,101.46,101.51,101.1,101.22,45600.0,90.8171,90.8619,90.4949,90.6023,45600.0
2022-05-31 14:50:00,101.23,101.32,100.78,101.17,63702.0,90.6113,90.6918,90.2085,90.5576,63702.0
2022-05-31 15:00:00,101.15,101.15,100.59,101.05,43819.0,90.5396,90.5396,90.0384,90.4501,43819.0
2022-05-31 15:10:00,101.02,101.27,100.83,100.97,40605.0,90.4233,90.6471,90.2532,90.3785,40605.0
2022-05-31 15:20:00,100.97,101.15,100.89,100.94,45348.0,90.3785,90.5396,90.3069,90.3517,45348.0
2022-05-31 15:30:00,100.94,101.3,100.93,100.94,65048.0,90.3517,90.6739,90.3427,90.3517,65048.0
2022-05-31 15:40:00,100.93,100.96,100.56,100.75,96379.0,90.3427,90.3696,90.0115,90.1816,96379.0
2022-05-31 15:50:00,100.75,101.28,100.65,100.84,307449.0,90.1816,90.656,90.0921,90.2622,307449.0
2022-06-01 09:30:00,101.84,103.19,101.84,102.34,174809.0,91.1573,92.3657,91.1573,91.6048,174809.0
2022-06-01 09:40:00,102.32,103.11,102.14,102.87,58801.0,91.5869,92.2941,91.4258,92.0792,58801.0
2022-06-01 09:50:00,102.88,102.89,102.24,102.27,25286.0,92.0882,92.0971,91.5153,91.5422,25286.0
2022-06-01 10:00:00,102.3,102.37,101.78,101.99,79789.0,91.569,91.6317,91.1036,91.2915,79789.0
2022-06-01 10:10:00,102.02,102.1,101.32,101.46,64276.0,91.3184,91.39,90.6918,90.8171,64276.0
2022-06-01 10:20:00,101.45,102.01,101.4,101.87,68530.0,90.8082,91.3094,90.7634,91.1841,68530.0
2022-06-01 10:30:00,101.93,102.09,101.59,101.79,41479.0,91.2378,91.381,90.9335,91.1125,41479.0
2022-06-01 10:40:00,101.78,101.96,101.55,101.57,33070.0,91.1036,91.2647,90.8977,90.9156,33070.0
2022-06-01 10:50:00,101.54,101.93,101.43,101.91,38078.0,90.8887,91.2378,90.7903,91.2199,38078.0
2022-06-01 11:00:00,101.88,101.95,101.65,101.68,22732.0,91.1931,91.2557,90.9872,91.0141,22732.0
2022-06-01 11:10:00,101.72,102.07,101.55,101.73,35514.0,91.0499,91.3631,90.8977,91.0588,35514.0
2022-06-01 11:20:00,101.68,101.71,101.36,101.55,28549.0,91.0141,91.0409,90.7276,90.8977,28549.0
2022-06-01 11:30:00,101.53,101.67,101.3,101.42,45860.0,90.8798,91.0051,90.6739,90.7813,45860.0
2022-06-01 11:40:00,101.36,101.66,101.32,101.46,24497.0,90.7276,90.9962,90.6918,90.8171,24497.0
2022-06-01 11:50:00,101.4,101.65,101.21,101.52,33680.0,90.7634,90.9872,90.5934,90.8708,33680.0
2022-06-01 12:00:00,101.59,101.64,101.44,101.56,126563.0,90.9335,90.9783,90.7992,90.9066,126563.0
2022-06-01 12:10:00,101.53,101.55,101.33,101.52,29619.0,90.8798,90.8977,90.7008,90.8708,29619.0
2022-06-01 12:20:00,101.51,101.99,101.5,101.75,29354.0,90.8619,91.2915,90.8529,91.0767,29354.0
2022-06-01 12:30:00,101.74,102.16,101.74,102.16,17560.0,91.0678,91.4437,91.0678,91.4437,17560.0
2022-06-01 12:40:00,102.2,102.26,101.96,102.06,54457.0,91.4795,91.5332,91.2647,91.3542,54457.0
2022-06-01 12:50:00,102.09,102.38,101.85,102.19,71303.0,91.381,91.6406,91.1662,91.4706,71303.0
2022-06-01 13:00:00,102.19,102.68,102.1,102.68,47938.0,91.4706,91.9092,91.39,91.9092,47938.0
2022-06-01 13:10:00,102.71,103.53,102.68,103.5,98782.0,91.936,92.67,91.9092,92.6431,98782.0
2022-06-01 13:20:00,103.5,103.66,103.45,103.6,55817.0,92.6431,92.7864,92.5984,92.7327,55817.0
2022-06-01 13:30:00,103.62,103.83,103.47,103.83,46242.0,92.7506,92.9385,92.6163,92.9385,46242.0
2022-06-01 13:40:00,103.85,104.01,103.68,103.73,95863.0,92.9564,93.0996,92.8043,92.849,95863.0
2022-06-01 13:50:00,103.72,103.77,103.31,103.46,28408.0,92.8401,92.8848,92.4731,92.6073,28408.0
2022-06-01 14:00:00,103.4,103.61,103.37,103.49,26163.0,92.5536,92.7416,92.5268,92.6342,26163.0
2022-06-01 14:10:00,103.5,103.5,103.13,103.22,21191.0,92.6431,92.6431,92.312,92.3925,21191.0
2022-06-01 14:20:00,103.18,103.64,103.08,103.39,66903.0,92.3567,92.7685,92.2672,92.5447,66903.0
2022-06-01 14:30:00,103.42,103.52,103.1,103.1,28967.0,92.5715,92.661,92.2851,92.2851,28967.0
2022-06-01 14:40:00,103.11,103.37,103.0,103.3,30504.0,92.2941,92.5268,92.1956,92.4641,30504.0
2022-06-01 14:50:00,103.28,103.38,103.16,103.27,26766.0,92.4462,92.5357,92.3388,92.4373,26766.0
2022-06-01 15:00:00,103.28,103.53,103.21,103.48,36745.0,92.4462,92.67,92.3836,92.6252,36745.0
2022-06-01 15:10:00,103.47,103.58,103.29,103.37,49099.0,92.6163,92.7147,92.4552,92.5268,49099.0
2022-06-01 15:20:00,103.36,103.63,103.36,103.55,39762.0,92.5178,92.7595,92.5178,92.6879,39762.0
2022-06-01 15:30:00,103.51,103.61,103.3,103.56,55479.0,92.6521,92.7416,92.4641,92.6968,55479.0
2022-06-01 15:40:00,103.59,103.7,103.43,103.45,88766.0,92.7237,92.8222,92.5805,92.5984,88766.0
2022-06-01 15:50:00,103.46,103.6,103.02,103.12,338479.0,92.6073,92.7327,92.2135,92.303,338479.0
2022-06-02 09:30:00,102.55,102.88,101.65,102.73,143292.0,91.7928,92.0882,90.9872,91.9539,143292.0
2022-06-02 09:40:00,102.77,102.92,102.0,102.67,70820.0,91.9897,92.124,91.3005,91.9002,70820.0
2022-06-02 09:50:00,102.68,102.78,102.37,102.37,20083.0,91.9092,91.9987,91.6317,91.6317,20083.0
2022-06-02 10:00:00,102.37,102.65,102.11,102.11,37290.0,91.6317,91.8823,91.3989,91.3989,37290.0
2022-06-02 10:10:00,102.01,102.84,101.98,102.64,37932.0,91.3094,92.0524,91.2826,91.8734,37932.0
2022-06-02 10:20:00,102.65,102.93,102.25,102.66,53681.0,91.8823,92.1329,91.5243,91.8913,53681.0
2022-06-02 10:30:00,102.66,102.94,102.4,102.85,47967.0,91.8913,92.1419,91.6585,92.0613,47967.0
2022-06-02 10:40:00,102.83,102.93,102.66,102.88,30257.0,92.0434,92.1329,91.8913,92.0882,30257.0
2022-06-02 10:50:00,102.9,103.05,102.67,103.02,63680.0,92.1061,92.2403,91.9002,92.2135,63680.0
2022-06-02 11:00:00,103.04,103.44,103.01,103.33,61429.0,92.2314,92.5894,92.2045,92.491,61429.0
2022-06-02 11:10:00,103.34,103.81,103.3,103.72,88190.0,92.4999,92.9206,92.4641,92.8401,88190.0
2022-06-02 11:20:00,103.75,103.87,103.65,103.8,36071.0,92.8669,92.9743,92.7774,92.9117,36071.0
2022-06-02 11:30:00,103.88,103.88,103.34,103.53,50496.0,92.9833,92.9833,92.4999,92.67,50496.0
2022-06-02 11:40:00,103.55,103.85,103.51,103.81,33289.0,92.6879,92.9564,92.6521,92.9206,33289.0
2022-06-02 11:50:00,103.83,103.97,103.71,103.79,37810.0,92.9385,93.0638,92.8311,92.9027,37810.0
2022-06-02 12:00:00,103.78,103.84,103.57,103.64,25793.0,92.8938,92.9475,92.7058,92.7685,25793.0
2022-06-02 12:10:00,103.64,103.75,103.57,103.67,34561.0,92.7685,92.8669,92.7058,92.7953,34561.0
2022-06-02 12:20:00,103.64,103.8,103.55,103.75,27442.0,92.7685,92.9117,92.6879,92.8669,27442.0
2022-06-02 12:30:00,103.77,104.05,103.69,103.87,40973.0,92.8848,93.1354,92.8132,92.9743,40973.0
2022-06-02 12:40:00,103.92,103.92,103.59,103.8,19368.0,93.0191,93.0191,92.7237,92.9117,19368.0
2022-06-02 12:50:00,103.82,104.03,103.82,103.86,23762.0,92.9296,93.1175,92.9296,92.9654,23762.0
2022-06-02 13:00:00,103.88,103.99,103.79,103.86,25980.0,92.9833,93.0817,92.9027,92.9654,25980.0
2022-06-02 13:10:00,103.86,103.89,103.6,103.81,42892.0,92.9654,92.9922,92.7327,92.9206,42892.0
2022-06-02 13:20:00,103.79,103.9,103.57,103.75,22178.0,92.9027,93.0012,92.7058,92.8669,22178.0
2022-06-02 13:30:00,103.76,103.89,103.54,103.56,55702.0,92.8759,92.9922,92.6789,92.6968,55702.0
2022-06-02 13:40:00,103.58,103.74,103.37,103.63,36162.0,92.7147,92.858,92.5268,92.7595,36162.0
2022-06-02 13:50:00,103.64,103.64,103.25,103.48,18850.0,92.7685,92.7685,92.4194,92.6252,18850.0
2022-06-02 14:00:00,103.48,103.48,103.25,103.27,31109.0,92.6252,92.6252,92.4194,92.4373,31109.0
2022-06-02 14:10:00,103.28,103.38,103.02,103.06,26044.0,92.4462,92.5357,92.2135,92.2493,26044.0
2022-06-02 14:20:00,103.06,103.09,102.76,102.76,25409.0,92.2493,92.2761,91.9808,91.9808,25409.0
2022-06-02 14:30:00,102.76,102.9,102.63,102.8,31806.0,91.9808,92.1061,91.8644,92.0166,31806.0
2022-06-02 14:40:00,102.79,102.86,102.54,102.55,32439.0,92.0076,92.0703,91.7838,91.7928,32439.0
2022-06-02 14:50:00,102.54,102.54,101.97,102.06,74096.0,91.7838,91.7838,91.2736,91.3542,74096.0
2022-06-02 15:00:00,102.06,102.52,102.05,102.28,31430.0,91.3542,91.7659,91.3452,91.5511,31430.0
2022-06-02 15:10:00,102.26,102.6,102.25,102.47,43198.0,91.5332,91.8375,91.5243,91.7212,43198.0
2022-06-02 15:20:00,102.43,102.77,102.39,102.68,56146.0,91.6854,91.9897,91.6496,91.9092,56146.0
2022-06-02 15:30:00,102.68,102.98,102.66,102.96,63305.0,91.9092,92.1777,91.8913,92.1598,63305.0
2022-06-02 15:40:00,102.97,103.04,102.74,102.76,86142.0,92.1687,92.2314,91.9629,91.9808,86142.0
2022-06-02 15:50:00,102.77,103.11,102.75,103.01,225354.0,91.9897,92.2941,91.9718,92.2045,225354.0
2022-06-03 09:30:00,103.2,103.93,103.08,103.44,105567.0,92.3746,93.028,92.2672,92.5894,105567.0
2022-06-03 09:40:00,103.44,103.84,103.04,103.34,58146.0,92.5894,92.9475,92.2314,92.4999,58146.0
2022-06-03 09:50:00,103.35,104.13,103.19,104.13,68628.0,92.5089,93.2071,92.3657,93.2071,68628.0
2022-06-03 10:00:00,104.02,104.16,103.84,103.97,41651.0,93.1086,93.2339,92.9475,93.0638,41651.0
2022-06-03 10:10:00,103.98,104.4,103.95,104.18,61462.0,93.0728,93.4487,93.0459,93.2518,61462.0
2022-06-03 10:20:00,104.21,104.21,103.51,103.67,48777.0,93.2787,93.2787,92.6521,92.7953,48777.0
2022-06-03 10:30:00,103.65,103.65,103.07,103.07,42409.0,92.7774,92.7774,92.2582,92.2582,42409.0
2022-06-03 10:40:00,103.06,103.06,102.77,102.88,42616.0,92.2493,92.2493,91.9897,92.0882,42616.0
2022-06-03 10:50:00,102.92,103.58,102.91,103.57,78640.0,92.124,92.7147,92.115,92.7058,78640.0
2022-06-03 11:00:00,103.63,103.67,103.25,103.31,42473.0,92.7595,92.7953,92.4194,92.4731,42473.0
2022-06-03 11:10:00,103.31,103.83,103.22,103.75,73603.0,92.4731,92.9385,92.3925,92.8669,73603.0
2022-06-03 11:20:00,103.71,103.75,103.45,103.49,24478.0,92.8311,92.8669,92.5984,92.6342,24478.0
2022-06-03 11:30:00,103.47,103.91,103.44,103.82,67171.0,92.6163,93.0101,92.5894,92.9296,67171.0
2022-06-03 11:40:00,103.86,103.89,103.56,103.57,22683.0,92.9654,92.9922,92.6968,92.7058,22683.0
2022-06-03 11:50:00,103.57,103.62,103.41,103.5,35928.0,92.7058,92.7506,92.5626,92.6431,35928.0
2022-06-03 12:00:00,103.54,103.83,103.54,103.57,21191.0,92.6789,92.9385,92.6789,92.7058,21191.0
2022-06-03 12:10:00,103.58,103.62,103.32,103.36,31441.0,92.7147,92.7506,92.482,92.5178,31441.0
2022-06-03 12:20:00,103.3,103.81,103.3,103.8,21692.0,92.4641,92.9206,92.4641,92.9117,21692.0
2022-06-03 12:30:00,103.82,104.02,103.68,103.97,29340.0,92.9296,93.1086,92.8043,93.0638,29340.0
2022-06-03 12:40:00,103.98,103.98,103.68,103.83,18589.0,93.0728,93.0728,92.8043,92.9385,18589.0
2022-06-03 12:50:00,103.78,104.04,103.72,103.96,14453.0,92.8938,93.1265,92.8401,93.0549,14453.0
2022-06-03 13:00:00,103.97,104.19,103.94,104.1,28522.0,93.0638,93.2608,93.037,93.1802,28522.0
2022-06-03 13:10:00,104.09,104.09,103.74,103.75,16337.0,93.1713,93.1713,92.858,92.8669,16337.0
2022-06-03 13:20:00,103.76,104.01,103.76,103.96,21669.0,92.8759,93.0996,92.8759,93.0549,21669.0
2022-06-03 13:30:00,103.94,104.0,103.76,103.9,27150.0,93.037,93.0907,92.8759,93.0012,27150.0
2022-06-03 13:40:00,103.86,103.94,103.7,103.93,22560.0,92.9654,93.037,92.8222,93.028,22560.0
2022-06-03 13:50:00,103.93,104.08,103.91,103.98,26171.0,93.028,93.1623,93.0101,93.0728,26171.0
2022-06-03 14:00:00,103.96,103.96,103.74,103.9,23188.0,93.0549,93.0549,92.858,93.0012,23188.0
2022-06-03 14:10:00,103.89,104.23,103.89,104.21,31979.0,92.9922,93.2966,92.9922,93.2787,31979.0
2022-06-03 14:20:00,104.21,104.45,104.1,104.43,40243.0,93.2787,93.4935,93.1802,93.4756,40243.0
2022-06-03 14:30:00,104.43,104.44,104.15,104.19,24777.0,93.4756,93.4845,93.225,93.2608,24777.0
2022-06-03 14:40:00,104.19,104.43,104.11,104.43,24713.0,93.2608,93.4756,93.1892,93.4756,24713.0
2022-06-03 14:50:00,104.41,104.66,104.39,104.65,42556.0,93.4577,93.6815,93.4398,93.6725,42556.0
2022-06-03 15:00:00,104.67,104.79,104.57,104.69,42847.0,93.6904,93.7978,93.6009,93.7083,42847.0
2022-06-03 15:10:00,104.69,104.78,104.38,104.69,47578.0,93.7083,93.7889,93.4308,93.7083,47578.0
2022-06-03 15:20:00,104.72,104.84,104.69,104.84,39527.0,93.7352,93.8426,93.7083,93.8426,39527.0
2022-06-03 15:30:00,104.83,104.84,104.39,104.44,61099.0,93.8336,93.8426,93.4398,93.4845,61099.0
2022-06-03 15:40:00,104.45,104.48,104.1,104.2,119627.0,93.4935,93.5203,93.1802,93.2697,119627.0
2022-06-03 15:50:00,104.22,104.49,104.13,104.46,265899.0,93.2876,93.5293,93.2071,93.5024,265899.0
2022-06-06 09:30:00,104.88,105.6,104.71,104.98,180108.0,93.8784,94.5229,93.7262,93.9679,180108.0
2022-06-06 09:40:00,104.98,105.94,104.9,105.79,73446.0,93.9679,94.8272,93.8963,94.6929,73446.0
2022-06-06 09:50:00,105.79,105.85,105.25,105.72,73284.0,94.6929,94.7466,94.2096,94.6303,73284.0
2022-06-06 10:00:00,105.7,105.87,105.47,105.76,49476.0,94.6124,94.7645,94.4065,94.6661,49476.0
2022-06-06 10:10:00,105.77,105.92,105.55,105.63,27309.0,94.675,94.8093,94.4781,94.5497,27309.0
2022-06-06 10:20:00,105.59,105.62,105.01,105.53,41665.0,94.5139,94.5408,93.9947,94.4602,41665.0
2022-06-06 10:30:00,105.5,105.53,105.09,105.36,43424.0,94.4333,94.4602,94.0664,94.308,43424.0
2022-06-06 10:40:00,105.35,105.55,105.27,105.32,40051.0,94.2991,94.4781,94.2275,94.2722,40051.0
2022-06-06 10:50:00,105.33,105.53,105.25,105.47,42525.0,94.2812,94.4602,94.2096,94.4065,42525.0
2022-06-06 11:00:00,105.44,105.77,105.39,105.51,30372.0,94.3796,94.675,94.3349,94.4423,30372.0
2022-06-06 11:10:00,105.42,105.47,104.83,104.84,49426.0,94.3617,94.4065,93.8336,93.8426,49426.0
2022-06-06 11:20:00,104.81,105.26,104.81,105.2,33338.0,93.8157,94.2185,93.8157,94.1648,33338.0
2022-06-06 11:30:00,105.22,105.44,105.1,105.32,46469.0,94.1827,94.3796,94.0753,94.2722,46469.0
2022-06-06 11:40:00,105.27,105.75,105.27,105.55,12706.0,94.2275,94.6571,94.2275,94.4781,12706.0
2022-06-06 11:50:00,105.51,105.79,105.51,105.77,20779.0,94.4423,94.6929,94.4423,94.675,20779.0
2022-06-06 12:00:00,105.76,105.85,105.65,105.76,32215.0,94.6661,94.7466,94.5676,94.6661,32215.0
2022-06-06 12:10:00,105.72,105.74,105.4,105.45,18733.0,94.6303,94.6482,94.3438,94.3886,18733.0
2022-06-06 12:20:00,105.44,105.49,105.25,105.42,23488.0,94.3796,94.4244,94.2096,94.3617,23488.0
2022-06-06 12:30:00,105.48,105.98,105.46,105.94,38642.0,94.4154,94.863,94.3975,94.8272,38642.0
2022-06-06 12:40:00,105.94,106.46,105.83,106.39,68098.0,94.8272,95.2926,94.7287,95.23,68098.0
2022-06-06 12:50:00,106.39,106.39,106.2,106.33,22090.0,95.23,95.23,95.0599,95.1763,22090.0
2022-06-06 13:00:00,106.37,106.6,106.25,106.6,47341.0,95.2121,95.418,95.1047,95.418,47341.0
2022-06-06 13:10:00,106.61,106.61,106.24,106.34,31774.0,95.4269,95.4269,95.0957,95.1852,31774.0
2022-06-06 13:20:00,106.31,106.57,106.3,106.55,16897.0,95.1584,95.3911,95.1494,95.3732,16897.0
2022-06-06 13:30:00,106.54,106.64,106.47,106.51,25753.0,95.3643,95.4538,95.3016,95.3374,25753.0
2022-06-06 13:40:00,106.51,106.79,106.51,106.76,53012.0,95.3374,95.588,95.3374,95.5612,53012.0
2022-06-06 13:50:00,106.77,106.96,106.76,106.9,53522.0,95.5701,95.7402,95.5612,95.6865,53522.0
2022-06-06 14:00:00,106.88,106.94,106.74,106.77,52896.0,95.6686,95.7223,95.5433,95.5701,52896.0
2022-06-06 14:10:00,106.76,106.94,106.4,106.47,66793.0,95.5612,95.7223,95.2389,95.3016,66793.0
2022-06-06 14:20:00,106.46,106.47,106.05,106.09,24879.0,95.2926,95.3016,94.9257,94.9615,24879.0
2022-06-06 14:30:00,106.04,106.13,105.85,105.91,21978.0,94.9167,94.9973,94.7466,94.8003,21978.0
2022-06-06 14:40:00,105.91,106.19,105.9,106.01,15612.0,94.8003,95.051,94.7914,94.8898,15612.0
2022-06-06 14:50:00,105.98,106.25,105.8,106.19,22678.0,94.863,95.1047,94.7019,95.051,22678.0
2022-06-06 15:00:00,106.16,106.3,106.02,106.05,17808.0,95.0241,95.1494,94.8988,94.9257,17808.0
2022-06-06 15:10:00,106.03,106.22,105.84,106.04,24954.0,94.9078,95.0778,94.7377,94.9167,24954.0
2022-06-06 15:20:00,106.0,106.33,105.95,106.29,31735.0,94.8809,95.1763,94.8361,95.1405,31735.0
2022-06-06 15:30:00,106.28,106.51,106.26,106.48,53962.0,95.1315,95.3374,95.1136,95.3105,53962.0
2022-06-06 15:40:00,106.46,106.52,106.31,106.32,86105.0,95.2926,95.3464,95.1584,95.1673,86105.0
2022-06-06 15:50:00,106.31,106.52,105.89,106.03,251052.0,95.1584,95.3464,94.7824,94.9078,251052.0
2022-06-07 09:30:00,105.53,106.85,105.53,106.7,104776.0,94.4602,95.6417,94.4602,95.5075,104776.0
2022-06-07 09:40:00,106.73,107.2,106.53,106.93,61056.0,95.5343,95.955,95.3553,95.7133,61056.0
2022-06-07 09:50:00,106.93,107.95,106.86,107.87,73583.0,95.7133,96.6263,95.6507,96.5547,73583.0
2022-06-07 10:00:00,107.95,108.31,107.7,108.24,78624.0,96.6263,96.9486,96.4026,96.8859,78624.0
2022-06-07 10:10:00,108.27,108.47,107.87,107.87,72546.0,96.9128,97.0918,96.5547,96.5547,72546.0
2022-06-07 10:20:00,107.87,108.45,107.69,108.45,50512.0,96.5547,97.0739,96.3936,97.0739,50512.0
2022-06-07 10:30:00,108.47,108.74,108.23,108.29,73245.0,97.0918,97.3335,96.877,96.9307,73245.0
2022-06-07 10:40:00,108.26,108.47,108.13,108.22,39462.0,96.9038,97.0918,96.7875,96.868,39462.0
2022-06-07 10:50:00,108.22,108.48,108.03,108.47,31442.0,96.868,97.1008,96.698,97.0918,31442.0
2022-06-07 11:00:00,108.45,108.63,108.03,108.03,30257.0,97.0739,97.235,96.698,96.698,30257.0
2022-06-07 11:10:00,108.08,108.36,108.02,108.11,30004.0,96.7427,96.9933,96.689,96.7696,30004.0
2022-06-07 11:20:00,108.13,108.18,107.93,108.0,60205.0,96.7875,96.8322,96.6084,96.6711,60205.0
2022-06-07 11:30:00,107.97,108.21,107.86,108.03,30112.0,96.6443,96.8591,96.5458,96.698,30112.0
2022-06-07 11:40:00,108.0,108.31,107.95,108.07,53052.0,96.6711,96.9486,96.6263,96.7338,53052.0
2022-06-07 11:50:00,107.98,108.27,107.96,108.21,21072.0,96.6532,96.9128,96.6353,96.8591,21072.0
2022-06-07 12:00:00,108.2,108.53,108.2,108.53,19280.0,96.8501,97.1455,96.8501,97.1455,19280.0
2022-06-07 12:10:00,108.54,108.72,108.42,108.54,26815.0,97.1545,97.3156,97.047,97.1545,26815.0
2022-06-07 12:20:00,108.5,108.74,108.44,108.65,34082.0,97.1187,97.3335,97.0649,97.2529,34082.0
2022-06-07 12:30:00,108.7,108.78,108.55,108.75,31334.0,97.2977,97.3693,97.1634,97.3424,31334.0
2022-06-07 12:40:00,108.77,108.98,108.73,108.96,44423.0,97.3603,97.5483,97.3245,97.5304,44423.0
2022-06-07 12:50:00,108.95,109.13,108.94,109.13,42548.0,97.5215,97.6826,97.5125,97.6826,42548.0
2022-06-07 13:00:00,109.15,109.25,108.77,108.9,34272.0,97.7005,97.79,97.3603,97.4767,34272.0
2022-06-07 13:10:00,108.91,108.91,108.52,108.56,34579.0,97.4856,97.4856,97.1366,97.1724,34579.0
2022-06-07 13:20:00,108.55,108.93,108.53,108.83,61330.0,97.1634,97.5035,97.1455,97.414,61330.0
2022-06-07 13:30:00,108.84,109.01,108.71,109.0,57216.0,97.423,97.5752,97.3066,97.5662,57216.0
2022-06-07 13:40:00,108.98,109.02,108.7,108.82,35183.0,97.5483,97.5841,97.2977,97.4051,35183.0
2022-06-07 13:50:00,108.84,108.9,108.63,108.69,15447.0,97.423,97.4767,97.235,97.2887,15447.0
2022-06-07 14:00:00,108.66,108.97,108.66,108.97,19605.0,97.2619,97.5394,97.2619,97.5394,19605.0
2022-06-07 14:10:00,108.98,109.19,108.93,109.0,30126.0,97.5483,97.7363,97.5035,97.5662,30126.0
2022-06-07 14:20:00,108.99,109.06,108.85,109.03,19348.0,97.5573,97.6199,97.4319,97.5931,19348.0
2022-06-07 14:30:00,109.0,109.18,108.94,109.04,20873.0,97.5662,97.7273,97.5125,97.602,20873.0
2022-06-07 14:40:00,109.04,109.09,108.77,108.81,35867.0,97.602,97.6468,97.3603,97.3961,35867.0
2022-06-07 14:50:00,108.81,109.03,108.78,108.93,23857.0,97.3961,97.5931,97.3693,97.5035,23857.0
2022-06-07 15:00:00,108.96,109.35,108.96,109.34,39495.0,97.5304,97.8795,97.5304,97.8705,39495.0
2022-06-07 15:10:00,109.38,109.42,109.22,109.39,37786.0,97.9063,97.9422,97.7631,97.9153,37786.0
2022-06-07 15:20:00,109.41,109.6,109.41,109.57,59917.0,97.9332,98.1033,97.9332,98.0764,59917.0
2022-06-07 15:30:00,109.58,109.68,109.32,109.65,87992.0,98.0854,98.1749,97.8526,98.148,87992.0
2022-06-07 15:40:00,109.65,109.98,109.65,109.91,110339.0,98.148,98.4434,98.148,98.3808,110339.0
2022-06-07 15:50:00,109.89,109.97,109.72,109.92,268684.0,98.3628,98.4345,98.2107,98.3897,268684.0
2022-06-08 09:30:00,109.75,110.0,108.84,109.04,123761.0,98.2375,98.4613,97.423,97.602,123761.0
2022-06-08 09:40:00,109.16,110.2,109.08,109.83,141543.0,97.7094,98.6403,97.6378,98.3091,141543.0
2022-06-08 09:50:00,109.87,110.25,109.82,110.16,95384.0,98.3449,98.6851,98.3002,98.6045,95384.0
2022-06-08 10:00:00,110.18,110.21,109.86,110.14,38014.0,98.6224,98.6493,98.336,98.5866,38014.0
2022-06-08 10:10:00,110.1,110.14,109.59,110.08,36021.0,98.5508,98.5866,98.0943,98.5329,36021.0
2022-06-08 10:20:00,110.15,110.96,110.09,110.88,93706.0,98.5956,99.3206,98.5419,99.249,93706.0
2022-06-08 10:30:00,110.85,111.1,110.65,110.77,61519.0,99.2221,99.4459,99.0431,99.1505,61519.0
2022-06-08 10:40:00,110.79,110.91,110.34,110.76,48034.0,99.1684,99.2759,98.7656,99.1416,48034.0
2022-06-08 10:50:00,110.74,110.9,110.42,110.51,26090.0,99.1237,99.2669,98.8373,98.9178,26090.0
2022-06-08 11:00:00,110.48,110.49,110.05,110.21,31538.0,98.891,98.8999,98.5061,98.6493,31538.0
2022-06-08 11:10:00,110.21,110.5,110.16,110.3,36273.0,98.6493,98.9089,98.6045,98.7298,36273.0
2022-06-08 11:20:00,110.29,110.52,110.23,110.48,30888.0,98.7209,98.9268,98.6672,98.891,30888.0
2022-06-08 11:30:00,110.47,110.66,110.36,110.58,32371.0,98.882,99.0521,98.7835,98.9805,32371.0
2022-06-08 11:40:00,110.56,110.95,110.56,110.86,53534.0,98.9626,99.3117,98.9626,99.2311,53534.0
2022-06-08 11:50:00,110.88,110.94,110.66,110.76,33420.0,99.249,99.3027,99.0521,99.1416,33420.0
2022-06-08 12:00:00,110.73,111.0,110.72,111.0,54631.0,99.1147,99.3564,99.1058,99.3564,54631.0
2022-06-08 12:10:00,111.03,111.28,111.0,111.12,34925.0,99.3833,99.607,99.3564,99.4638,34925.0
2022-06-08 12:20:00,111.14,111.15,110.8,111.0,28549.0,99.4817,99.4907,99.1774,99.3564,28549.0
2022-06-08 12:30:00,111.07,111.07,110.4,110.4,33747.0,99.4191,99.4191,98.8194,98.8194,33747.0
2022-06-08 12:40:00,110.37,110.39,109.87,110.17,54042.0,98.7925,98.8104,98.3449,98.6135,54042.0
2022-06-08 12:50:00,110.15,110.61,110.15,110.54,48596.0,98.5956,99.0073,98.5956,98.9447,48596.0
2022-06-08 13:00:00,110.54,111.08,110.37,110.98,27040.0,98.9447,99.428,98.7925,99.3385,27040.0
2022-06-08 13:10:00,110.95,111.03,110.78,110.86,37190.0,99.3117,99.3833,99.1595,99.2311,37190.0
2022-06-08 13:20:00,110.84,110.85,110.23,110.23,25034.0,99.2132,99.2221,98.6672,98.6672,25034.0
2022-06-08 13:30:00,110.18,110.23,109.6,109.61,36810.0,98.6224,98.6672,98.1033,98.1122,36810.0
2022-06-08 13:40:00,109.6,110.25,109.6,110.16,39773.0,98.1033,98.6851,98.1033,98.6045,39773.0
2022-06-08 13:50:00,110.21,110.25,109.8,109.83,29801.0,98.6493,98.6851,98.2823,98.3091,29801.0
2022-06-08 14:00:00,109.81,110.05,109.77,109.98,31411.0,98.2912,98.5061,98.2554,98.4434,31411.0
2022-06-08 14:10:00,109.99,110.12,109.76,109.86,59179.0,98.4524,98.5687,98.2465,98.336,59179.0
2022-06-08 14:20:00,109.87,110.02,109.49,109.64,39157.0,98.3449,98.4792,98.0048,98.1391,39157.0
2022-06-08 14:30:00,109.62,109.84,109.37,109.48,32823.0,98.1212,98.3181,97.8974,97.9959,32823.0
2022-06-08 14:40:00,109.46,109.75,109.45,109.57,25935.0,97.978,98.2375,97.969,98.0764,25935.0
2022-06-08 14:50:00,109.57,109.72,109.55,109.66,34796.0,98.0764,98.2107,98.0585,98.157,34796.0
2022-06-08 15:00:00,109.68,109.74,109.51,109.51,42405.0,98.1749,98.2286,98.0227,98.0227,42405.0
2022-06-08 15:10:00,109.49,109.78,109.43,109.64,44350.0,98.0048,98.2644,97.9511,98.1391,44350.0
2022-06-08 15:20:00,109.64,110.11,109.63,110.02,55045.0,98.1391,98.5598,98.1301,98.4792,55045.0
2022-06-08 15:30:00,110.03,110.46,110.0,110.44,66298.0,98.4882,98.8731,98.4613,98.8552,66298.0
2022-06-08 15:40:00,110.43,110.5,110.31,110.36,113972.0,98.8462,98.9089,98.7388,98.7835,113972.0
2022-06-08 15:50:00,110.36,110.77,110.21,110.25,391708.0,98.7835,99.1505,98.6493,98.6851,391708.0
2022-06-09 09:30:00,109.73,109.96,108.61,109.23,124875.0,98.2196,98.4255,97.2171,97.7721,124875.0
2022-06-09 09:40:00,109.19,109.69,109.05,109.52,45876.0,97.7363,98.1838,97.611,98.0317,45876.0
2022-06-09 09:50:00,109.64,110.4,109.62,110.03,53764.0,98.1391,98.8194,98.1212,98.4882,53764.0
2022-06-09 10:00:00,110.19,110.24,109.7,109.9,44234.0,98.6314,98.6761,98.1928,98.3718,44234.0
2022-06-09 10:10:00,109.87,110.32,109.53,110.31,57183.0,98.3449,98.7477,98.0406,98.7388,57183.0
2022-06-09 10:20:00,110.28,110.38,109.65,109.82,26279.0,98.7119,98.8014,98.148,98.3002,26279.0
2022-06-09 10:30:00,109.79,110.21,109.79,110.05,51887.0,98.2733,98.6493,98.2733,98.5061,51887.0
2022-06-09 10:40:00,110.02,110.02,109.42,109.51,25499.0,98.4792,98.4792,97.9422,98.0227,25499.0
2022-06-09 10:50:00,109.43,109.45,109.11,109.31,52542.0,97.9511,97.969,97.6647,97.8437,52542.0
2022-06-09 11:00:00,109.3,109.45,109.01,109.15,29560.0,97.8347,97.969,97.5752,97.7005,29560.0
2022-06-09 11:10:00,109.15,109.39,109.13,109.27,22048.0,97.7005,97.9153,97.6826,97.8079,22048.0
2022-06-09 11:20:00,109.26,109.39,109.14,109.23,21201.0,97.7989,97.9153,97.6915,97.7721,21201.0
2022-06-09 11:30:00,109.18,109.26,108.87,109.22,37740.0,97.7273,97.7989,97.4498,97.7631,37740.0
2022-06-09 11:40:00,109.24,109.5,109.21,109.28,21290.0,97.781,98.0138,97.7542,97.8168,21290.0
2022-06-09 11:50:00,109.29,109.34,109.16,109.34,15107.0,97.8258,97.8705,97.7094,97.8705,15107.0
2022-06-09 12:00:00,109.33,109.35,108.92,108.92,16093.0,97.8616,97.8795,97.4946,97.4946,16093.0
2022-06-09 12:10:00,108.93,108.99,108.62,108.68,23472.0,97.5035,97.5573,97.2261,97.2798,23472.0
2022-06-09 12:20:00,108.69,109.24,108.66,109.21,32498.0,97.2887,97.781,97.2619,97.7542,32498.0
2022-06-09 12:30:00,109.23,109.42,109.14,109.4,21695.0,97.7721,97.9422,97.6915,97.9242,21695.0
2022-06-09 12:40:00,109.37,109.52,109.26,109.5,18790.0,97.8974,98.0317,97.7989,98.0138,18790.0
2022-06-09 12:50:00,109.5,109.79,109.49,109.76,18780.0,98.0138,98.2733,98.0048,98.2465,18780.0
2022-06-09 13:00:00,109.81,109.86,109.63,109.68,18846.0,98.2912,98.336,98.1301,98.1749,18846.0
2022-06-09 13:10:00,109.67,109.95,109.57,109.91,17198.0,98.1659,98.4166,98.0764,98.3808,17198.0
2022-06-09 13:20:00,109.9,109.93,109.36,109.45,18682.0,98.3718,98.3987,97.8884,97.969,18682.0
2022-06-09 13:30:00,109.41,109.44,109.27,109.38,20378.0,97.9332,97.9601,97.8079,97.9063,20378.0
2022-06-09 13:40:00,109.43,109.49,109.34,109.4,8694.0,97.9511,98.0048,97.8705,97.9242,8694.0
2022-06-09 13:50:00,109.41,109.75,109.35,109.75,17254.0,97.9332,98.2375,97.8795,98.2375,17254.0
2022-06-09 14:00:00,109.8,110.06,109.73,110.03,54796.0,98.2823,98.515,98.2196,98.4882,54796.0
2022-06-09 14:10:00,110.04,110.37,110.03,110.15,44892.0,98.4971,98.7925,98.4882,98.5956,44892.0
2022-06-09 14:20:00,110.17,110.36,110.09,110.23,51214.0,98.6135,98.7835,98.5419,98.6672,51214.0
2022-06-09 14:30:00,110.2,110.29,109.89,110.24,44838.0,98.6403,98.7209,98.3628,98.6761,44838.0
2022-06-09 14:40:00,110.24,110.34,110.07,110.25,29910.0,98.6761,98.7656,98.524,98.6851,29910.0
2022-06-09 14:50:00,110.25,110.31,110.01,110.01,22653.0,98.6851,98.7388,98.4703,98.4703,22653.0
2022-06-09 15:00:00,110.01,110.05,109.55,109.55,22679.0,98.4703,98.5061,98.0585,98.0585,22679.0
2022-06-09 15:10:00,109.56,109.63,109.33,109.56,41467.0,98.0675,98.1301,97.8616,98.0675,41467.0
2022-06-09 15:20:00,109.58,109.61,109.17,109.17,35276.0,98.0854,98.1122,97.7184,97.7184,35276.0
2022-06-09 15:30:00,109.18,109.2,108.95,109.05,63254.0,97.7273,97.7452,97.5215,97.611,63254.0
2022-06-09 15:40:00,109.04,109.05,108.53,108.59,106164.0,97.602,97.611,97.1455,97.1992,106164.0
2022-06-09 15:50:00,108.59,108.83,108.19,108.27,263975.0,97.1992,97.414,96.8412,96.9128,263975.0
2022-06-10 09:30:00,106.91,107.45,106.1,106.7,125732.0,95.6954,96.1788,94.9704,95.5075,125732.0
2022-06-10 09:40:00,106.69,107.06,106.29,106.34,45918.0,95.4985,95.8297,95.1405,95.1852,45918.0
2022-06-10 09:50:00,106.34,107.77,106.25,107.57,53124.0,95.1852,96.4652,95.1047,96.2862,53124.0
2022-06-10 10:00:00,107.59,107.59,106.43,106.44,75298.0,96.3041,96.3041,95.2658,95.2747,75298.0
2022-06-10 10:10:00,106.41,106.52,105.95,106.02,38148.0,95.2479,95.3464,94.8361,94.8988,38148.0
2022-06-10 10:20:00,106.06,106.31,105.8,105.98,68886.0,94.9346,95.1584,94.7019,94.863,68886.0
2022-06-10 10:30:00,105.94,106.08,105.81,105.9,67979.0,94.8272,94.9525,94.7108,94.7914,67979.0
2022-06-10 10:40:00,105.86,105.89,105.48,105.73,72919.0,94.7556,94.7824,94.4154,94.6392,72919.0
2022-06-10 10:50:00,105.85,106.15,105.79,105.79,23127.0,94.7466,95.0152,94.6929,94.6929,23127.0
2022-06-10 11:00:00,105.82,105.83,105.15,105.26,34155.0,94.7198,94.7287,94.1201,94.2185,34155.0
2022-06-10 11:10:00,105.25,105.81,105.24,105.8,48781.0,94.2096,94.7108,94.2006,94.7019,48781.0
2022-06-10 11:20:00,105.83,106.05,105.72,105.89,24235.0,94.7287,94.9257,94.6303,94.7824,24235.0
2022-06-10 11:30:00,105.95,106.09,105.19,105.24,65106.0,94.8361,94.9615,94.1559,94.2006,65106.0
2022-06-10 11:40:00,105.2,105.76,105.14,105.38,41979.0,94.1648,94.6661,94.1111,94.3259,41979.0
2022-06-10 11:50:00,105.39,105.73,105.36,105.73,11514.0,94.3349,94.6392,94.308,94.6392,11514.0
2022-06-10 12:00:00,105.73,105.89,105.61,105.89,12592.0,94.6392,94.7824,94.5318,94.7824,12592.0
2022-06-10 12:10:00,105.88,105.91,105.29,105.57,23101.0,94.7735,94.8003,94.2454,94.496,23101.0
2022-06-10 12:20:00,105.57,105.89,105.47,105.54,16234.0,94.496,94.7824,94.4065,94.4692,16234.0
2022-06-10 12:30:00,105.54,105.68,105.37,105.37,32750.0,94.4692,94.5945,94.317,94.317,32750.0
2022-06-10 12:40:00,105.33,105.38,105.04,105.3,18023.0,94.2812,94.3259,94.0216,94.2543,18023.0
2022-06-10 12:50:00,105.31,105.31,104.84,105.05,45161.0,94.2633,94.2633,93.8426,94.0306,45161.0
2022-06-10 13:00:00,105.05,105.28,104.84,105.27,19192.0,94.0306,94.2364,93.8426,94.2275,19192.0
2022-06-10 13:10:00,105.27,105.41,105.12,105.4,17707.0,94.2275,94.3528,94.0932,94.3438,17707.0
2022-06-10 13:20:00,105.4,105.79,105.33,105.77,21615.0,94.3438,94.6929,94.2812,94.675,21615.0
2022-06-10 13:30:00,105.74,106.16,105.63,106.16,22178.0,94.6482,95.0241,94.5497,95.0241,22178.0
2022-06-10 13:40:00,106.19,106.19,105.81,105.94,15206.0,95.051,95.051,94.7108,94.8272,15206.0
2022-06-10 13:50:00,105.91,105.96,105.64,105.84,21152.0,94.8003,94.8451,94.5587,94.7377,21152.0
2022-06-10 14:00:00,105.81,105.82,105.53,105.68,16713.0,94.7108,94.7198,94.4602,94.5945,16713.0
2022-06-10 14:10:00,105.71,105.97,105.59,105.93,21056.0,94.6213,94.854,94.5139,94.8182,21056.0
2022-06-10 14:20:00,106.0,106.32,105.99,106.13,16976.0,94.8809,95.1673,94.8719,94.9973,16976.0
2022-06-10 14:30:00,106.21,106.47,106.1,106.17,32005.0,95.0689,95.3016,94.9704,95.0331,32005.0
2022-06-10 14:40:00,106.13,106.46,106.04,106.46,17667.0,94.9973,95.2926,94.9167,95.2926,17667.0
2022-06-10 14:50:00,106.44,106.94,106.44,106.93,28377.0,95.2747,95.7223,95.2747,95.7133,28377.0
2022-06-10 15:00:00,106.93,107.19,106.85,107.04,30423.0,95.7133,95.9461,95.6417,95.8118,30423.0
2022-06-10 15:10:00,107.07,107.47,107.03,107.42,22191.0,95.8387,96.1967,95.8029,96.1519,22191.0
2022-06-10 15:20:00,107.42,107.75,107.15,107.46,37766.0,96.1519,96.4473,95.9103,96.1877,37766.0
2022-06-10 15:30:00,107.42,107.64,107.22,107.58,69629.0,96.1519,96.3489,95.9729,96.2952,69629.0
2022-06-10 15:40:00,107.58,107.72,106.95,107.02,109835.0,96.2952,96.4205,95.7312,95.7939,109835.0
2022-06-10 15:50:00,107.01,107.15,106.27,106.3,279360.0,95.785,95.9103,95.1226,95.1494,279360.0
2022-06-13 09:30:00,103.31,104.03,102.31,102.8,180423.0,92.4731,93.1175,91.578,92.0166,180423.0
2022-06-13 09:40:00,102.85,102.95,101.69,102.25,106885.0,92.0613,92.1508,91.023,91.5243,106885.0
2022-06-13 09:50:00,102.29,102.78,101.93,102.6,104623.0,91.5601,91.9987,91.2378,91.8375,104623.0
2022-06-13 10:00:00,102.63,102.84,102.05,102.47,42596.0,91.8644,92.0524,91.3452,91.7212,42596.0
2022-06-13 10:10:00,102.45,102.66,101.32,101.37,66646.0,91.7033,91.8913,90.6918,90.7366,66646.0
2022-06-13 10:20:00,101.34,101.34,100.71,100.82,112312.0,90.7097,90.7097,90.1458,90.2443,112312.0
2022-06-13 10:30:00,100.77,100.96,100.56,100.77,56701.0,90.1995,90.3696,90.0115,90.1995,56701.0
2022-06-13 10:40:00,100.76,100.86,100.25,100.3,66266.0,90.1906,90.2801,89.7341,89.7788,66266.0
2022-06-13 10:50:00,100.31,101.33,100.06,101.01,55406.0,89.7878,90.7008,89.564,90.4143,55406.0
2022-06-13 11:00:00,101.02,101.18,100.5,100.59,65600.0,90.4233,90.5665,89.9578,90.0384,65600.0
2022-06-13 11:10:00,100.55,101.66,100.52,101.64,29630.0,90.0026,90.9962,89.9757,90.9783,29630.0
2022-06-13 11:20:00,101.62,102.3,101.61,101.78,82500.0,90.9603,91.569,90.9514,91.1036,82500.0
2022-06-13 11:30:00,101.79,102.18,101.4,102.18,38703.0,91.1125,91.4616,90.7634,91.4616,38703.0
2022-06-13 11:40:00,102.23,103.21,102.19,103.21,64157.0,91.5064,92.3836,91.4706,92.3836,64157.0
2022-06-13 11:50:00,103.23,103.4,102.7,103.13,36406.0,92.4015,92.5536,91.9271,92.312,36406.0
2022-06-13 12:00:00,103.14,103.28,102.82,103.2,25995.0,92.3209,92.4462,92.0345,92.3746,25995.0
2022-06-13 12:10:00,102.92,103.4,102.8,103.23,42582.0,92.124,92.5536,92.0166,92.4015,42582.0
2022-06-13 12:20:00,103.26,103.51,103.12,103.2,20985.0,92.4283,92.6521,92.303,92.3746,20985.0
2022-06-13 12:30:00,103.2,104.19,103.06,103.89,61771.0,92.3746,93.2608,92.2493,92.9922,61771.0
2022-06-13 12:40:00,103.85,103.85,103.13,103.21,28274.0,92.9564,92.9564,92.312,92.3836,28274.0
2022-06-13 12:50:00,103.13,103.45,102.9,102.92,28976.0,92.312,92.5984,92.1061,92.124,28976.0
2022-06-13 13:00:00,102.92,103.01,102.53,103.01,44958.0,92.124,92.2045,91.7749,92.2045,44958.0
2022-06-13 13:10:00,102.99,103.03,102.69,102.73,32849.0,92.1866,92.2224,91.9181,91.9539,32849.0
2022-06-13 13:20:00,102.7,102.83,102.59,102.63,21248.0,91.9271,92.0434,91.8286,91.8644,21248.0
2022-06-13 13:30:00,102.65,103.18,102.64,103.13,28587.0,91.8823,92.3567,91.8734,92.312,28587.0
2022-06-13 13:40:00,103.08,103.93,103.07,103.93,45548.0,92.2672,93.028,92.2582,93.028,45548.0
2022-06-13 13:50:00,103.92,103.92,103.49,103.73,26812.0,93.0191,93.0191,92.6342,92.849,26812.0
2022-06-13 14:00:00,103.7,103.7,103.06,103.22,28429.0,92.8222,92.8222,92.2493,92.3925,28429.0
2022-06-13 14:10:00,103.17,103.3,102.95,103.3,19974.0,92.3478,92.4641,92.1508,92.4641,19974.0
2022-06-13 14:20:00,103.34,103.48,103.09,103.26,74031.0,92.4999,92.6252,92.2761,92.4283,74031.0
2022-06-13 14:30:00,103.21,103.67,102.83,103.47,43218.0,92.3836,92.7953,92.0434,92.6163,43218.0
2022-06-13 14:40:00,103.45,103.55,103.19,103.36,40187.0,92.5984,92.6879,92.3657,92.5178,40187.0
2022-06-13 14:50:00,103.34,103.35,102.96,103.08,28752.0,92.4999,92.5089,92.1598,92.2672,28752.0
2022-06-13 15:00:00,103.04,103.07,102.55,102.68,34969.0,92.2314,92.2582,91.7928,91.9092,34969.0
2022-06-13 15:10:00,102.69,103.06,102.33,102.55,57672.0,91.9181,92.2493,91.5959,91.7928,57672.0
2022-06-13 15:20:00,102.5,102.63,101.93,101.96,54762.0,91.748,91.8644,91.2378,91.2647,54762.0
2022-06-13 15:30:00,101.93,102.13,101.5,101.73,99540.0,91.2378,91.4169,90.8529,91.0588,99540.0
2022-06-13 15:40:00,101.73,101.75,101.2,101.47,145758.0,91.0588,91.0767,90.5844,90.8261,145758.0
2022-06-13 15:50:00,101.47,101.65,101.1,101.45,324534.0,90.8261,90.9872,90.4949,90.8082,324534.0
2022-06-14 09:30:00,104.93,105.63,104.0,104.5,198166.0,93.9231,94.5497,93.0907,93.5382,198166.0
2022-06-14 09:40:00,104.51,105.62,104.39,105.38,146044.0,93.5472,94.5408,93.4398,94.3259,146044.0
2022-06-14 09:50:00,105.34,106.7,104.94,106.59,111749.0,94.2901,95.5075,93.9321,95.409,111749.0
2022-06-14 10:00:00,106.57,107.71,106.56,107.28,123661.0,95.3911,96.4115,95.3822,96.0266,123661.0
2022-06-14 10:10:00,107.36,107.58,106.81,106.82,90440.0,96.0982,96.2952,95.6059,95.6149,90440.0
2022-06-14 10:20:00,106.8,107.31,106.59,107.11,106223.0,95.597,96.0535,95.409,95.8745,106223.0
2022-06-14 10:30:00,107.1,107.56,107.08,107.13,58710.0,95.8655,96.2773,95.8476,95.8924,58710.0
2022-06-14 10:40:00,107.13,107.15,106.44,106.81,91162.0,95.8924,95.9103,95.2747,95.6059,91162.0
2022-06-14 10:50:00,106.84,107.55,106.8,107.23,89109.0,95.6328,96.2683,95.597,95.9819,89109.0
2022-06-14 11:00:00,107.25,107.68,107.07,107.07,52063.0,95.9998,96.3847,95.8387,95.8387,52063.0
2022-06-14 11:10:00,107.02,107.06,106.37,106.37,52586.0,95.7939,95.8297,95.2121,95.2121,52586.0
2022-06-14 11:20:00,106.4,106.95,106.23,106.56,36659.0,95.2389,95.7312,95.0868,95.3822,36659.0
2022-06-14 11:30:00,106.54,106.78,106.25,106.52,26267.0,95.3643,95.5791,95.1047,95.3464,26267.0
2022-06-14 11:40:00,106.58,106.89,106.17,106.23,35366.0,95.4001,95.6775,95.0331,95.0868,35366.0
2022-06-14 11:50:00,106.28,106.89,106.22,106.86,62021.0,95.1315,95.6775,95.0778,95.6507,62021.0
2022-06-14 12:00:00,106.83,106.84,106.25,106.41,30148.0,95.6238,95.6328,95.1047,95.2479,30148.0
2022-06-14 12:10:00,106.43,106.56,106.1,106.48,37963.0,95.2658,95.3822,94.9704,95.3105,37963.0
2022-06-14 12:20:00,106.53,106.6,105.94,106.0,52086.0,95.3553,95.418,94.8272,94.8809,52086.0
2022-06-14 12:30:00,106.0,106.02,105.23,105.24,34871.0,94.8809,94.8988,94.1917,94.2006,34871.0
2022-06-14 12:40:00,105.24,105.33,105.04,105.06,40693.0,94.2006,94.2812,94.0216,94.0395,40693.0
2022-06-14 12:50:00,105.0,105.28,104.85,105.18,55864.0,93.9858,94.2364,93.8515,94.1469,55864.0
2022-06-14 13:00:00,105.19,105.33,105.06,105.11,32888.0,94.1559,94.2812,94.0395,94.0843,32888.0
2022-06-14 13:10:00,105.07,105.1,104.45,104.97,64484.0,94.0485,94.0753,93.4935,93.9589,64484.0
2022-06-14 13:20:00,104.95,105.09,104.17,104.17,39307.0,93.941,94.0664,93.2429,93.2429,39307.0
2022-06-14 13:30:00,104.13,104.31,103.89,103.92,39761.0,93.2071,93.3682,92.9922,93.0191,39761.0
2022-06-14 13:40:00,103.89,103.93,103.3,103.42,46061.0,92.9922,93.028,92.4641,92.5715,46061.0
2022-06-14 13:50:00,103.44,104.24,103.38,104.06,33577.0,92.5894,93.3055,92.5357,93.1444,33577.0
2022-06-14 14:00:00,104.03,104.49,103.9,104.39,36958.0,93.1175,93.5293,93.0012,93.4398,36958.0
2022-06-14 14:10:00,104.38,104.5,103.57,103.86,60277.0,93.4308,93.5382,92.7058,92.9654,60277.0
2022-06-14 14:20:00,103.86,103.96,103.43,103.44,34999.0,92.9654,93.0549,92.5805,92.5894,34999.0
2022-06-14 14:30:00,103.41,103.58,103.13,103.55,35233.0,92.5626,92.7147,92.312,92.6879,35233.0
2022-06-14 14:40:00,103.5,103.54,102.96,103.0,40815.0,92.6431,92.6789,92.1598,92.1956,40815.0
2022-06-14 14:50:00,102.97,103.27,102.83,103.08,46455.0,92.1687,92.4373,92.0434,92.2672,46455.0
2022-06-14 15:00:00,103.04,103.18,102.84,102.88,46194.0,92.2314,92.3567,92.0524,92.0882,46194.0
2022-06-14 15:10:00,102.85,102.85,102.35,102.6,69886.0,92.0613,92.0613,91.6138,91.8375,69886.0
2022-06-14 15:20:00,102.6,103.42,102.6,103.36,61065.0,91.8375,92.5715,91.8375,92.5178,61065.0
2022-06-14 15:30:00,103.4,104.16,103.34,104.07,98728.0,92.5536,93.2339,92.4999,93.1534,98728.0
2022-06-14 15:40:00,104.06,104.61,104.06,104.55,157876.0,93.1444,93.6367,93.1444,93.583,157876.0
2022-06-14 15:50:00,104.61,104.61,104.03,104.17,275615.0,93.6367,93.6367,93.1175,93.2429,275615.0
2022-06-15 09:30:00,104.2,105.06,103.6,104.6,138224.0,93.2697,94.0395,92.7327,93.6278,138224.0
2022-06-15 09:40:00,104.52,104.52,103.73,103.88,84960.0,93.5561,93.5561,92.849,92.9833,84960.0
2022-06-15 09:50:00,103.94,104.24,103.61,104.2,76715.0,93.037,93.3055,92.7416,93.2697,76715.0
2022-06-15 10:00:00,104.17,104.73,103.93,104.09,46504.0,93.2429,93.7441,93.028,93.1713,46504.0
2022-06-15 10:10:00,104.09,104.2,103.63,103.76,36591.0,93.1713,93.2697,92.7595,92.8759,36591.0
2022-06-15 10:20:00,103.7,104.17,103.64,104.07,53109.0,92.8222,93.2429,92.7685,93.1534,53109.0
2022-06-15 10:30:00,104.05,104.15,103.36,103.58,48214.0,93.1354,93.225,92.5178,92.7147,48214.0
2022-06-15 10:40:00,103.54,103.72,102.88,102.96,68073.0,92.6789,92.8401,92.0882,92.1598,68073.0
2022-06-15 10:50:00,103.02,103.15,102.52,102.88,86984.0,92.2135,92.3299,91.7659,92.0882,86984.0
2022-06-15 11:00:00,102.89,102.97,102.25,102.47,53469.0,92.0971,92.1687,91.5243,91.7212,53469.0
2022-06-15 11:10:00,102.43,102.8,102.36,102.65,48067.0,91.6854,92.0166,91.6227,91.8823,48067.0
2022-06-15 11:20:00,102.64,102.76,102.47,102.62,25903.0,91.8734,91.9808,91.7212,91.8555,25903.0
2022-06-15 11:30:00,102.62,102.68,102.39,102.6,41116.0,91.8555,91.9092,91.6496,91.8375,41116.0
2022-06-15 11:40:00,102.56,102.95,102.56,102.87,43786.0,91.8017,92.1508,91.8017,92.0792,43786.0
2022-06-15 11:50:00,102.83,103.15,102.77,103.1,34694.0,92.0434,92.3299,91.9897,92.2851,34694.0
2022-06-15 12:00:00,103.09,103.37,103.01,103.18,21766.0,92.2761,92.5268,92.2045,92.3567,21766.0
2022-06-15 12:10:00,103.19,103.34,102.97,102.97,31016.0,92.3657,92.4999,92.1687,92.1687,31016.0
2022-06-15 12:20:00,102.98,103.17,102.89,103.12,27179.0,92.1777,92.3478,92.0971,92.303,27179.0
2022-06-15 12:30:00,103.11,103.4,102.98,103.32,29165.0,92.2941,92.5536,92.1777,92.482,29165.0
2022-06-15 12:40:00,103.28,103.3,102.98,103.13,19548.0,92.4462,92.4641,92.1777,92.312,19548.0
2022-06-15 12:50:00,103.13,103.14,102.68,102.7,22867.0,92.312,92.3209,91.9092,91.9271,22867.0
2022-06-15 13:00:00,102.68,102.74,102.52,102.61,19335.0,91.9092,91.9629,91.7659,91.8465,19335.0
2022-06-15 13:10:00,102.63,102.77,102.59,102.68,18449.0,91.8644,91.9897,91.8286,91.9092,18449.0
2022-06-15 13:20:00,102.66,102.86,102.53,102.83,17696.0,91.8913,92.0703,91.7749,92.0434,17696.0
2022-06-15 13:30:00,102.86,102.89,102.53,102.63,17939.0,92.0703,92.0971,91.7749,91.8644,17939.0
2022-06-15 13:40:00,102.62,102.72,102.37,102.43,30467.0,91.8555,91.945,91.6317,91.6854,30467.0
2022-06-15 13:50:00,102.4,102.99,102.34,102.81,24651.0,91.6585,92.1866,91.6048,92.0255,24651.0
2022-06-15 14:00:00,102.6,103.5,101.5,102.11,85035.0,91.8375,92.6431,90.8529,91.3989,85035.0
2022-06-15 14:10:00,102.12,102.28,101.47,101.76,50365.0,91.4079,91.5511,90.8261,91.0857,50365.0
2022-06-15 14:20:00,101.76,102.08,100.92,100.92,44207.0,91.0857,91.3721,90.3338,90.3338,44207.0
2022-06-15 14:30:00,100.96,102.33,100.12,102.05,133118.0,90.3696,91.5959,89.6177,91.3452,133118.0
2022-06-15 14:40:00,102.02,103.78,101.93,102.96,127915.0,91.3184,92.8938,91.2378,92.1598,127915.0
2022-06-15 14:50:00,102.97,103.19,101.75,102.04,81259.0,92.1687,92.3657,91.0767,91.3363,81259.0
2022-06-15 15:00:00,102.06,102.63,101.92,102.45,54448.0,91.3542,91.8644,91.2289,91.7033,54448.0
2022-06-15 15:10:00,102.48,102.65,101.94,102.43,39296.0,91.7301,91.8823,91.2468,91.6854,39296.0
2022-06-15 15:20:00,102.49,103.23,102.48,103.16,69357.0,91.7391,92.4015,91.7301,92.3388,69357.0
2022-06-15 15:30:00,103.14,103.7,103.11,103.17,126534.0,92.3209,92.8222,92.2941,92.3478,126534.0
2022-06-15 15:40:00,103.13,103.22,102.59,103.12,183733.0,92.312,92.3925,91.8286,92.303,183733.0
2022-06-15 15:50:00,103.09,103.1,102.24,102.38,299804.0,92.2761,92.2851,91.5153,91.6406,299804.0
2022-06-16 09:30:00,99.37,101.08,98.39,98.65,284141.0,88.9464,90.477,88.0692,88.3019,284141.0
2022-06-16 09:40:00,98.82,99.61,98.52,99.51,82330.0,88.4541,89.1612,88.1855,89.0717,82330.0
2022-06-16 09:50:00,99.51,99.53,98.56,99.03,64002.0,89.0717,89.0896,88.2213,88.642,64002.0
2022-06-16 10:00:00,98.99,99.63,98.53,98.72,66131.0,88.6062,89.1791,88.1945,88.3645,66131.0
2022-06-16 10:10:00,98.71,98.76,98.07,98.5,116321.0,88.3556,88.4004,87.7827,88.1676,116321.0
2022-06-16 10:20:00,98.49,99.69,98.48,99.48,65712.0,88.1587,89.2328,88.1497,89.0448,65712.0
2022-06-16 10:30:00,99.5,99.83,99.17,99.46,44913.0,89.0627,89.3581,88.7673,89.0269,44913.0
2022-06-16 10:40:00,99.57,99.76,98.8,98.8,83550.0,89.1254,89.2955,88.4362,88.4362,83550.0
2022-06-16 10:50:00,98.79,98.89,98.36,98.43,60500.0,88.4272,88.5167,88.0423,88.105,60500.0
2022-06-16 11:00:00,98.4,98.63,98.26,98.33,54799.0,88.0781,88.284,87.9528,88.0155,54799.0
2022-06-16 11:10:00,98.34,98.8,98.29,98.36,71415.0,88.0244,88.4362,87.9797,88.0423,71415.0
2022-06-16 11:20:00,98.42,99.35,98.3,99.18,56893.0,88.096,88.9285,87.9886,88.7763,56893.0
2022-06-16 11:30:00,99.22,99.43,98.75,99.4,86590.0,88.8121,89.0001,88.3914,88.9732,86590.0
2022-06-16 11:40:00,99.41,99.5,98.88,99.5,31669.0,88.9822,89.0627,88.5078,89.0627,31669.0
2022-06-16 11:50:00,99.51,99.74,99.3,99.4,40015.0,89.0717,89.2776,88.8837,88.9732,40015.0
2022-06-16 12:00:00,99.38,99.42,98.55,98.56,36846.0,88.9553,88.9911,88.2124,88.2213,36846.0
2022-06-16 12:10:00,98.56,98.9,98.45,98.68,36698.0,88.2213,88.5257,88.1229,88.3287,36698.0
2022-06-16 12:20:00,98.67,98.67,98.08,98.52,75446.0,88.3198,88.3198,87.7917,88.1855,75446.0
2022-06-16 12:30:00,98.52,98.7,98.15,98.46,80361.0,88.1855,88.3466,87.8543,88.1318,80361.0
2022-06-16 12:40:00,98.45,98.85,98.27,98.76,31236.0,88.1229,88.4809,87.9618,88.4004,31236.0
2022-06-16 12:50:00,98.79,99.2,98.73,99.0,47835.0,88.4272,88.7942,88.3735,88.6152,47835.0
2022-06-16 13:00:00,99.09,99.28,98.76,99.2,50591.0,88.6957,88.8658,88.4004,88.7942,50591.0
2022-06-16 13:10:00,99.17,99.21,98.65,98.65,45031.0,88.7673,88.8032,88.3019,88.3019,45031.0
2022-06-16 13:20:00,98.64,98.86,98.25,98.67,62764.0,88.2929,88.4899,87.9439,88.3198,62764.0
2022-06-16 13:30:00,98.62,99.15,98.53,98.85,53238.0,88.275,88.7494,88.1945,88.4809,53238.0
2022-06-16 13:40:00,98.82,98.87,98.16,98.21,57572.0,88.4541,88.4988,87.8633,87.908,57572.0
2022-06-16 13:50:00,98.24,98.25,97.62,97.64,57864.0,87.9349,87.9439,87.3799,87.3978,57864.0
2022-06-16 14:00:00,97.62,97.62,97.13,97.19,72312.0,87.3799,87.3799,86.9413,86.995,72312.0
2022-06-16 14:10:00,97.24,97.44,96.88,97.13,96614.0,87.0398,87.2188,86.7176,86.9413,96614.0
2022-06-16 14:20:00,97.12,97.14,96.47,96.59,54882.0,86.9324,86.9503,86.3506,86.458,54882.0
2022-06-16 14:30:00,96.56,96.74,96.35,96.52,71998.0,86.4311,86.5922,86.2432,86.3953,71998.0
2022-06-16 14:40:00,96.53,97.02,96.24,96.28,101648.0,86.4043,86.8429,86.1447,86.1805,101648.0
2022-06-16 14:50:00,96.29,96.44,96.02,96.37,70975.0,86.1895,86.3237,85.9478,86.2611,70975.0
2022-06-16 15:00:00,96.41,96.86,96.34,96.85,93277.0,86.2969,86.6997,86.2342,86.6907,93277.0
2022-06-16 15:10:00,96.89,97.03,96.27,96.51,76963.0,86.7265,86.8518,86.1715,86.3864,76963.0
2022-06-16 15:20:00,96.5,96.58,96.04,96.31,173031.0,86.3774,86.449,85.9657,86.2074,173031.0
2022-06-16 15:30:00,96.27,96.44,95.94,96.43,155342.0,86.1715,86.3237,85.8762,86.3148,155342.0
2022-06-16 15:40:00,96.44,96.78,96.03,96.09,196492.0,86.3237,86.6281,85.9567,86.0104,196492.0
2022-06-16 15:50:00,96.08,96.52,96.01,96.51,601239.0,86.0015,86.3953,85.9388,86.3864,601239.0
2022-06-17 09:30:00,96.94,97.37,95.35,95.35,768841.0,86.7713,87.1562,85.3481,85.3481,768841.0
2022-06-17 09:40:00,95.35,97.09,95.35,96.93,63476.0,85.3481,86.9055,85.3481,86.7623,63476.0
2022-06-17 09:50:00,96.9,97.37,96.77,96.97,49259.0,86.7355,87.1562,86.6191,86.7981,49259.0
2022-06-17 10:00:00,96.98,97.06,96.11,96.12,57257.0,86.8071,86.8787,86.0283,86.0373,57257.0
2022-06-17 10:10:00,96.18,96.18,94.08,94.16,91241.0,86.091,86.091,84.2113,84.2829,91241.0
2022-06-17 10:20:00,94.14,94.19,93.15,93.56,154323.0,84.265,84.3097,83.3788,83.7458,154323.0
2022-06-17 10:30:00,93.56,93.67,92.81,93.14,174730.0,83.7458,83.8443,83.0745,83.3699,174730.0
2022-06-17 10:40:00,93.19,93.19,91.84,91.89,179093.0,83.4146,83.4146,82.2062,82.251,179093.0
2022-06-17 10:50:00,91.87,92.19,91.34,91.99,128713.0,82.2331,82.5195,81.7587,82.3405,128713.0
2022-06-17 11:00:00,91.99,92.65,91.44,92.18,112519.0,82.3405,82.9313,81.8482,82.5106,112519.0
2022-06-17 11:10:00,92.17,92.17,90.91,91.64,126186.0,82.5016,82.5016,81.3738,82.0272,126186.0
2022-06-17 11:20:00,91.57,91.69,90.83,91.22,103276.0,81.9646,82.072,81.3022,81.6513,103276.0
2022-06-17 11:30:00,91.22,91.55,90.75,91.23,94151.0,81.6513,81.9467,81.2306,81.6602,94151.0
2022-06-17 11:40:00,91.27,92.18,91.26,91.98,88327.0,81.696,82.5106,81.6871,82.3316,88327.0
2022-06-17 11:50:00,91.96,92.15,91.24,91.47,99490.0,82.3137,82.4837,81.6692,81.8751,99490.0
2022-06-17 12:00:00,91.45,91.96,91.14,91.88,88089.0,81.8572,82.3137,81.5797,82.242,88089.0
2022-06-17 12:10:00,91.93,92.59,91.83,92.17,78201.0,82.2868,82.8776,82.1973,82.5016,78201.0
2022-06-17 12:20:00,92.15,92.57,91.89,92.36,99918.0,82.4837,82.8597,82.251,82.6717,99918.0
2022-06-17 12:30:00,92.37,92.48,91.62,91.73,100804.0,82.6806,82.7791,82.0093,82.1078,100804.0
2022-06-17 12:40:00,91.75,91.93,91.29,91.52,132263.0,82.1257,82.2868,81.7139,81.9198,132263.0
2022-06-17 12:50:00,91.53,91.57,90.52,91.08,143945.0,81.9288,81.9646,81.0247,81.526,143945.0
2022-06-17 13:00:00,91.08,92.26,90.91,92.13,108848.0,81.526,82.5822,81.3738,82.4658,108848.0
2022-06-17 13:10:00,92.13,92.14,91.7,92.0,61315.0,82.4658,82.4748,82.0809,82.3495,61315.0
2022-06-17 13:20:00,91.98,91.98,91.04,91.18,69633.0,82.3316,82.3316,81.4902,81.6155,69633.0
2022-06-17 13:30:00,91.2,91.3,90.63,90.77,100976.0,81.6334,81.7229,81.1232,81.2485,100976.0
2022-06-17 13:40:00,90.77,91.2,90.64,91.07,95732.0,81.2485,81.6334,81.1321,81.517,95732.0
2022-06-17 13:50:00,91.07,91.17,90.57,90.84,74815.0,81.517,81.6065,81.0695,81.3111,74815.0
2022-06-17 14:00:00,90.91,91.29,90.76,91.07,106246.0,81.3738,81.7139,81.2395,81.517,106246.0
2022-06-17 14:10:00,91.06,92.22,91.06,92.04,97868.0,81.5081,82.5464,81.5081,82.3853,97868.0
2022-06-17 14:20:00,92.06,92.2,91.92,91.94,94247.0,82.4032,82.5285,82.2779,82.2958,94247.0
2022-06-17 14:30:00,91.88,92.26,91.79,92.25,135646.0,82.242,82.5822,82.1615,82.5732,135646.0
2022-06-17 14:40:00,92.25,92.43,91.65,91.7,77093.0,82.5732,82.7344,82.0362,82.0809,77093.0
2022-06-17 14:50:00,91.64,91.92,91.43,91.88,87684.0,82.0272,82.2779,81.8393,82.242,87684.0
2022-06-17 15:00:00,91.9,92.07,91.74,91.77,94480.0,82.2599,82.4121,82.1167,82.1436,94480.0
2022-06-17 15:10:00,91.76,91.77,91.1,91.42,109471.0,82.1346,82.1436,81.5439,81.8303,109471.0
2022-06-17 15:20:00,91.4,91.98,91.36,91.95,128285.0,81.8124,82.3316,81.7766,82.3047,128285.0
2022-06-17 15:30:00,91.96,92.02,91.42,91.51,180237.0,82.3137,82.3674,81.8303,81.9109,180237.0
2022-06-17 15:40:00,91.5,91.62,90.95,91.0,391928.0,81.9019,82.0093,81.4096,81.4544,391928.0
2022-06-17 15:50:00,91.02,91.02,90.23,90.51,1021079.0,81.4723,81.4723,80.7651,81.0158,1021079.0
2022-06-21 09:30:00,93.71,94.53,93.55,94.42,230665.0,83.8801,84.6141,83.7369,84.5156,230665.0
2022-06-21 09:40:00,94.45,95.49,94.31,94.44,138905.0,84.5425,85.4734,84.4171,84.5335,138905.0
2022-06-21 09:50:00,94.45,95.16,94.3,95.05,118995.0,84.5425,85.178,84.4082,85.0795,118995.0
2022-06-21 10:00:00,94.93,95.76,94.88,95.54,73898.0,84.9721,85.715,84.9274,85.5181,73898.0
2022-06-21 10:10:00,95.57,96.11,95.54,95.82,177264.0,85.545,86.0283,85.5181,85.7688,177264.0
2022-06-21 10:20:00,95.79,96.31,95.75,96.17,59307.0,85.7419,86.2074,85.7061,86.082,59307.0
2022-06-21 10:30:00,96.15,96.7,96.15,96.42,65559.0,86.0641,86.5564,86.0641,86.3058,65559.0
2022-06-21 10:40:00,96.39,96.6,96.12,96.43,62658.0,86.279,86.4669,86.0373,86.3148,62658.0
2022-06-21 10:50:00,96.42,96.46,96.2,96.29,55423.0,86.3058,86.3416,86.1089,86.1895,55423.0
2022-06-21 11:00:00,96.25,96.33,95.73,95.82,46785.0,86.1536,86.2253,85.6882,85.7688,46785.0
2022-06-21 11:10:00,95.84,96.21,95.45,96.15,52839.0,85.7867,86.1178,85.4376,86.0641,52839.0
2022-06-21 11:20:00,96.14,96.2,95.65,95.81,62092.0,86.0552,86.1089,85.6166,85.7598,62092.0
2022-06-21 11:30:00,95.8,95.96,95.41,95.44,55060.0,85.7508,85.8941,85.4018,85.4286,55060.0
2022-06-21 11:40:00,95.43,95.43,94.84,95.06,66287.0,85.4197,85.4197,84.8916,85.0885,66287.0
2022-06-21 11:50:00,95.05,95.25,94.64,94.84,62266.0,85.0795,85.2585,84.7125,84.8916,62266.0
2022-06-21 12:00:00,94.82,94.95,94.6,94.63,42756.0,84.8736,84.99,84.6767,84.7036,42756.0
2022-06-21 12:10:00,94.63,94.95,94.34,94.9,39743.0,84.7036,84.99,84.444,84.9453,39743.0
2022-06-21 12:20:00,94.93,95.58,94.91,95.53,54351.0,84.9721,85.5539,84.9542,85.5092,54351.0
2022-06-21 12:30:00,95.52,95.71,95.36,95.62,51793.0,85.5002,85.6703,85.357,85.5897,51793.0
2022-06-21 12:40:00,95.6,95.77,95.33,95.74,48341.0,85.5718,85.724,85.3302,85.6971,48341.0
2022-06-21 12:50:00,95.75,96.23,95.66,96.17,54413.0,85.7061,86.1357,85.6255,86.082,54413.0
2022-06-21 13:00:00,96.17,96.17,95.59,95.93,42128.0,86.082,86.082,85.5629,85.8672,42128.0
2022-06-21 13:10:00,95.93,95.98,95.73,95.78,40843.0,85.8672,85.912,85.6882,85.7329,40843.0
2022-06-21 13:20:00,95.8,95.8,95.42,95.53,51316.0,85.7508,85.7508,85.4107,85.5092,51316.0
2022-06-21 13:30:00,95.53,95.76,95.45,95.45,49018.0,85.5092,85.715,85.4376,85.4376,49018.0
2022-06-21 13:40:00,95.45,95.45,95.2,95.24,35737.0,85.4376,85.4376,85.2138,85.2496,35737.0
2022-06-21 13:50:00,95.25,95.47,95.17,95.42,39517.0,85.2585,85.4555,85.1869,85.4107,39517.0
2022-06-21 14:00:00,95.43,95.86,95.29,95.67,63855.0,85.4197,85.8046,85.2943,85.6345,63855.0
2022-06-21 14:10:00,95.67,95.79,95.5,95.51,29472.0,85.6345,85.7419,85.4823,85.4913,29472.0
2022-06-21 14:20:00,95.49,95.63,95.34,95.61,34558.0,85.4734,85.5987,85.3391,85.5808,34558.0
2022-06-21 14:30:00,95.6,95.65,95.16,95.16,33858.0,85.5718,85.6166,85.178,85.178,33858.0
2022-06-21 14:40:00,95.2,95.59,95.19,95.55,55352.0,85.2138,85.5629,85.2048,85.5271,55352.0
2022-06-21 14:50:00,95.53,96.06,95.51,95.96,51870.0,85.5092,85.9836,85.4913,85.8941,51870.0
2022-06-21 15:00:00,95.98,96.28,95.95,96.26,63565.0,85.912,86.1805,85.8851,86.1626,63565.0
2022-06-21 15:10:00,96.27,96.29,96.08,96.21,52870.0,86.1715,86.1895,86.0015,86.1178,52870.0
2022-06-21 15:20:00,96.2,96.48,96.17,96.47,97397.0,86.1089,86.3595,86.082,86.3506,97397.0
2022-06-21 15:30:00,96.47,96.52,96.26,96.42,110797.0,86.3506,86.3953,86.1626,86.3058,110797.0
2022-06-21 15:40:00,96.42,96.44,96.14,96.31,118838.0,86.3058,86.3237,86.0552,86.2074,118838.0
2022-06-21 15:50:00,96.31,96.44,95.93,96.03,269033.0,86.2074,86.3237,85.8672,85.9567,269033.0
2022-06-22 09:30:00,92.0,93.29,91.9,92.63,194239.0,82.3495,83.5041,82.2599,82.9134,194239.0
2022-06-22 09:40:00,92.58,93.12,92.28,92.37,63854.0,82.8686,83.352,82.6001,82.6806,63854.0
2022-06-22 09:50:00,92.3,92.61,91.59,92.24,85511.0,82.618,82.8955,81.9825,82.5643,85511.0
2022-06-22 10:00:00,92.17,92.66,91.69,92.66,52208.0,82.5016,82.9402,82.072,82.9402,52208.0
2022-06-22 10:10:00,92.62,93.75,92.62,93.34,67202.0,82.9044,83.9159,82.9044,83.5489,67202.0
2022-06-22 10:20:00,93.34,93.82,93.16,93.72,37652.0,83.5489,83.9785,83.3878,83.889,37652.0
2022-06-22 10:30:00,93.65,94.03,93.41,93.96,42390.0,83.8264,84.1665,83.6116,84.1039,42390.0
2022-06-22 10:40:00,93.95,93.95,93.2,93.3,32179.0,84.0949,84.0949,83.4236,83.5131,32179.0
2022-06-22 10:50:00,93.35,93.48,92.92,93.04,32957.0,83.5578,83.6742,83.173,83.2804,32957.0
2022-06-22 11:00:00,93.12,93.13,92.38,92.69,136319.0,83.352,83.3609,82.6896,82.9671,136319.0
2022-06-22 11:10:00,92.69,92.82,92.22,92.67,70697.0,82.9671,83.0834,82.5464,82.9492,70697.0
2022-06-22 11:20:00,92.64,92.92,92.35,92.68,29169.0,82.9223,83.173,82.6627,82.9581,29169.0
2022-06-22 11:30:00,92.68,93.06,92.63,92.76,35731.0,82.9581,83.2983,82.9134,83.0297,35731.0
2022-06-22 11:40:00,92.74,92.74,92.23,92.37,29248.0,83.0118,83.0118,82.5553,82.6806,29248.0
2022-06-22 11:50:00,92.36,92.37,91.65,91.65,38150.0,82.6717,82.6806,82.0362,82.0362,38150.0
2022-06-22 12:00:00,91.65,92.24,91.65,91.81,78656.0,82.0362,82.5643,82.0362,82.1794,78656.0
2022-06-22 12:10:00,91.87,92.04,91.79,91.84,18677.0,82.2331,82.3853,82.1615,82.2062,18677.0
2022-06-22 12:20:00,91.78,92.11,91.75,91.98,24891.0,82.1525,82.4479,82.1257,82.3316,24891.0
2022-06-22 12:30:00,91.99,92.02,91.42,91.42,46277.0,82.3405,82.3674,81.8303,81.8303,46277.0
2022-06-22 12:40:00,91.45,91.59,91.34,91.48,48613.0,81.8572,81.9825,81.7587,81.884,48613.0
2022-06-22 12:50:00,91.51,91.53,91.19,91.46,34962.0,81.9109,81.9288,81.6244,81.8661,34962.0
2022-06-22 13:00:00,91.46,91.46,91.09,91.28,47871.0,81.8661,81.8661,81.5349,81.705,47871.0
2022-06-22 13:10:00,91.26,91.77,91.25,91.75,24848.0,81.6871,82.1436,81.6781,82.1257,24848.0
2022-06-22 13:20:00,91.8,92.29,91.79,92.0,30919.0,82.1704,82.609,82.1615,82.3495,30919.0
2022-06-22 13:30:00,91.98,91.99,91.53,91.57,25587.0,82.3316,82.3405,81.9288,81.9646,25587.0
2022-06-22 13:40:00,91.62,92.06,91.55,92.03,61357.0,82.0093,82.4032,81.9467,82.3763,61357.0
2022-06-22 13:50:00,92.01,92.2,91.86,92.2,43075.0,82.3584,82.5285,82.2241,82.5285,43075.0
2022-06-22 14:00:00,92.17,92.44,91.88,92.37,48451.0,82.5016,82.7433,82.242,82.6806,48451.0
2022-06-22 14:10:00,92.34,92.54,92.28,92.42,77599.0,82.6538,82.8328,82.6001,82.7254,77599.0
2022-06-22 14:20:00,92.46,92.46,91.89,91.9,50574.0,82.7612,82.7612,82.251,82.2599,50574.0
2022-06-22 14:30:00,91.91,91.97,91.5,91.5,46064.0,82.2689,82.3226,81.9019,81.9019,46064.0
2022-06-22 14:40:00,91.5,91.52,91.28,91.35,34021.0,81.9019,81.9198,81.705,81.7676,34021.0
2022-06-22 14:50:00,91.34,91.67,91.24,91.61,40849.0,81.7587,82.0541,81.6692,82.0004,40849.0
2022-06-22 15:00:00,91.62,91.63,91.32,91.32,44861.0,82.0093,82.0183,81.7408,81.7408,44861.0
2022-06-22 15:10:00,91.32,91.37,91.04,91.09,89944.0,81.7408,81.7855,81.4902,81.5349,89944.0
2022-06-22 15:20:00,91.09,91.26,90.98,91.03,111484.0,81.5349,81.6871,81.4365,81.4812,111484.0
2022-06-22 15:30:00,90.98,91.02,90.64,90.71,118816.0,81.4365,81.4723,81.1321,81.1948,118816.0
2022-06-22 15:40:00,90.71,90.93,90.52,90.59,188850.0,81.1948,81.3917,81.0247,81.0874,188850.0
2022-06-22 15:50:00,90.6,91.08,90.48,90.48,502550.0,81.0963,81.526,80.9889,80.9889,502550.0
2022-06-23 09:30:00,91.63,92.05,90.06,90.24,168662.0,82.0183,82.3942,80.613,80.7741,168662.0
2022-06-23 09:40:00,90.24,90.43,89.07,89.07,119442.0,80.7741,80.9441,79.7268,79.7268,119442.0
2022-06-23 09:50:00,89.04,89.11,88.12,88.68,160384.0,79.7,79.7626,78.8765,79.3777,160384.0
2022-06-23 10:00:00,88.71,89.23,88.31,88.37,87149.0,79.4046,79.87,79.0465,79.1002,87149.0
2022-06-23 10:10:00,88.42,88.63,88.21,88.55,49819.0,79.145,79.333,78.957,79.2614,49819.0
2022-06-23 10:20:00,88.48,88.83,88.48,88.67,43553.0,79.1987,79.512,79.1987,79.3688,43553.0
2022-06-23 10:30:00,88.7,88.7,88.18,88.39,60187.0,79.3956,79.3956,78.9302,79.1181,60187.0
2022-06-23 10:40:00,88.41,88.55,87.92,88.02,44221.0,79.136,79.2614,78.6974,78.7869,44221.0
2022-06-23 10:50:00,87.88,88.01,87.54,87.61,59841.0,78.6616,78.778,78.3573,78.42,59841.0
2022-06-23 11:00:00,87.59,87.66,86.8,87.36,114075.0,78.4021,78.4647,77.6949,78.1962,114075.0
2022-06-23 11:10:00,87.38,87.39,86.47,86.56,114919.0,78.2141,78.223,77.3995,77.4801,114919.0
2022-06-23 11:20:00,86.54,86.54,85.4,85.8,189801.0,77.4622,77.4622,76.4418,76.7998,189801.0
2022-06-23 11:30:00,85.78,85.92,84.67,84.87,270813.0,76.7819,76.9072,75.7884,75.9674,270813.0
2022-06-23 11:40:00,84.85,85.48,84.83,85.32,88447.0,75.9495,76.5134,75.9316,76.3702,88447.0
2022-06-23 11:50:00,85.32,85.4,84.4,84.46,75706.0,76.3702,76.4418,75.5467,75.6004,75706.0
2022-06-23 12:00:00,84.49,84.49,83.89,84.12,171481.0,75.6272,75.6272,75.0902,75.296,171481.0
2022-06-23 12:10:00,84.17,84.68,84.13,84.64,98836.0,75.3408,75.7973,75.305,75.7615,98836.0
2022-06-23 12:20:00,84.62,84.75,84.16,84.2,58897.0,75.7436,75.86,75.3319,75.3677,58897.0
2022-06-23 12:30:00,84.21,84.28,83.5,83.87,74494.0,75.3766,75.4393,74.7411,75.0723,74494.0
2022-06-23 12:40:00,83.96,84.04,83.46,83.59,61292.0,75.1528,75.2244,74.7053,74.8216,61292.0
2022-06-23 12:50:00,83.54,83.95,83.49,83.56,42396.0,74.7769,75.1439,74.7321,74.7948,42396.0
2022-06-23 13:00:00,83.54,83.69,83.16,83.54,107294.0,74.7769,74.9112,74.4368,74.7769,107294.0
2022-06-23 13:10:00,83.53,84.17,83.52,84.12,42625.0,74.7679,75.3408,74.759,75.296,42625.0
2022-06-23 13:20:00,84.14,84.37,83.7,83.7,33401.0,75.314,75.5198,74.9201,74.9201,33401.0
2022-06-23 13:30:00,83.69,83.9,83.51,83.52,39818.0,74.9112,75.0991,74.75,74.759,39818.0
2022-06-23 13:40:00,83.57,83.82,83.38,83.82,79588.0,74.8037,75.0275,74.6337,75.0275,79588.0
2022-06-23 13:50:00,83.8,83.91,83.65,83.78,66072.0,75.0096,75.1081,74.8754,74.9917,66072.0
2022-06-23 14:00:00,83.79,83.91,83.62,83.7,89530.0,75.0007,75.1081,74.8485,74.9201,89530.0
2022-06-23 14:10:00,83.72,83.82,83.59,83.74,82478.0,74.938,75.0275,74.8216,74.9559,82478.0
2022-06-23 14:20:00,83.76,84.03,83.72,83.98,45898.0,74.9738,75.2155,74.938,75.1707,45898.0
2022-06-23 14:30:00,83.99,84.43,83.96,84.36,131425.0,75.1797,75.5735,75.1528,75.5109,131425.0
2022-06-23 14:40:00,84.35,84.36,83.89,83.94,82052.0,75.5019,75.5109,75.0902,75.1349,82052.0
2022-06-23 14:50:00,83.94,83.94,83.73,83.82,62911.0,75.1349,75.1349,74.947,75.0275,62911.0
2022-06-23 15:00:00,83.81,84.05,83.67,83.91,91328.0,75.0186,75.2334,74.8933,75.1081,91328.0
2022-06-23 15:10:00,83.92,83.92,83.57,83.84,81086.0,75.117,75.117,74.8037,75.0454,81086.0
2022-06-23 15:20:00,83.86,84.75,83.81,84.64,78597.0,75.0633,75.86,75.0186,75.7615,78597.0
2022-06-23 15:30:00,84.63,85.11,84.55,84.78,118721.0,75.7526,76.1822,75.6809,75.8868,118721.0
2022-06-23 15:40:00,84.8,84.92,84.66,84.91,162101.0,75.9047,76.0121,75.7794,76.0032,162101.0
2022-06-23 15:50:00,84.91,85.04,84.2,84.38,375390.0,76.0032,76.1195,75.3677,75.5288,375390.0
2022-06-24 09:30:00,86.23,86.4,84.17,84.35,163163.0,77.1847,77.3369,75.3408,75.5019,163163.0
2022-06-24 09:40:00,84.47,84.83,83.91,84.78,101711.0,75.6093,75.9316,75.1081,75.8868,101711.0
2022-06-24 09:50:00,84.83,84.93,84.08,84.35,76169.0,75.9316,76.0211,75.2602,75.5019,76169.0
2022-06-24 10:00:00,84.47,85.45,84.46,85.21,75711.0,75.6093,76.4865,75.6004,76.2717,75711.0
2022-06-24 10:10:00,85.13,85.87,84.83,85.79,172145.0,76.2001,76.8625,75.9316,76.7909,172145.0
2022-06-24 10:20:00,85.76,86.6,85.67,86.01,100739.0,76.764,77.5159,76.6835,76.9878,100739.0
2022-06-24 10:30:00,86.01,86.29,85.9,85.91,55161.0,76.9878,77.2384,76.8893,76.8983,55161.0
2022-06-24 10:40:00,85.94,86.06,85.72,85.9,37901.0,76.9251,77.0325,76.7282,76.8893,37901.0
2022-06-24 10:50:00,85.88,86.15,85.85,86.15,52085.0,76.8714,77.1131,76.8446,77.1131,52085.0
2022-06-24 11:00:00,86.12,86.34,85.83,85.92,74047.0,77.0863,77.2832,76.8267,76.9072,74047.0
2022-06-24 11:10:00,85.91,85.99,85.56,85.6,40216.0,76.8983,76.9699,76.585,76.6208,40216.0
2022-06-24 11:20:00,85.6,85.99,85.55,85.95,49495.0,76.6208,76.9699,76.576,76.9341,49495.0
2022-06-24 11:30:00,85.94,86.05,85.65,85.99,43697.0,76.9251,77.0236,76.6656,76.9699,43697.0
2022-06-24 11:40:00,85.98,86.05,85.72,85.72,24043.0,76.9609,77.0236,76.7282,76.7282,24043.0
2022-06-24 11:50:00,85.72,85.97,85.6,85.62,27719.0,76.7282,76.952,76.6208,76.6387,27719.0
2022-06-24 12:00:00,85.62,85.69,85.32,85.35,29418.0,76.6387,76.7014,76.3702,76.397,29418.0
2022-06-24 12:10:00,85.34,85.47,85.16,85.47,27592.0,76.3881,76.5044,76.227,76.5044,27592.0
2022-06-24 12:20:00,85.49,85.6,85.14,85.23,33179.0,76.5223,76.6208,76.2091,76.2896,33179.0
2022-06-24 12:30:00,85.24,85.29,84.92,85.24,30275.0,76.2986,76.3433,76.0121,76.2986,30275.0
2022-06-24 12:40:00,85.23,85.53,85.16,85.45,27334.0,76.2896,76.5581,76.227,76.4865,27334.0
2022-06-24 12:50:00,85.47,85.48,85.13,85.32,21064.0,76.5044,76.5134,76.2001,76.3702,21064.0
2022-06-24 13:00:00,85.32,85.41,85.13,85.17,28941.0,76.3702,76.4507,76.2001,76.2359,28941.0
2022-06-24 13:10:00,85.23,85.38,85.02,85.02,24803.0,76.2896,76.4239,76.1016,76.1016,24803.0
2022-06-24 13:20:00,85.02,85.08,84.82,84.95,37224.0,76.1016,76.1553,75.9226,76.039,37224.0
2022-06-24 13:30:00,84.95,85.03,84.72,84.73,22630.0,76.039,76.1106,75.8331,75.8421,22630.0
2022-06-24 13:40:00,84.68,84.93,84.68,84.83,43869.0,75.7973,76.0211,75.7973,75.9316,43869.0
2022-06-24 13:50:00,84.82,84.86,84.36,84.38,66550.0,75.9226,75.9584,75.5109,75.5288,66550.0
2022-06-24 14:00:00,84.38,84.75,84.31,84.73,46818.0,75.5288,75.86,75.4661,75.8421,46818.0
2022-06-24 14:10:00,84.75,84.93,84.74,84.9,23864.0,75.86,76.0211,75.851,75.9942,23864.0
2022-06-24 14:20:00,84.92,85.33,84.91,85.28,49968.0,76.0121,76.3791,76.0032,76.3344,49968.0
2022-06-24 14:30:00,85.28,85.46,85.14,85.18,35689.0,76.3344,76.4955,76.2091,76.2449,35689.0
2022-06-24 14:40:00,85.17,85.41,85.06,85.11,35267.0,76.2359,76.4507,76.1374,76.1822,35267.0
2022-06-24 14:50:00,85.13,85.13,84.81,84.95,23444.0,76.2001,76.2001,75.9137,76.039,23444.0
2022-06-24 15:00:00,84.93,85.11,84.85,84.88,29225.0,76.0211,76.1822,75.9495,75.9763,29225.0
2022-06-24 15:10:00,84.87,84.98,84.77,84.97,72758.0,75.9674,76.0658,75.8779,76.0569,72758.0
2022-06-24 15:20:00,84.97,85.07,84.92,85.04,38305.0,76.0569,76.1464,76.0121,76.1195,38305.0
2022-06-24 15:30:00,85.04,85.09,84.94,84.97,82140.0,76.1195,76.1643,76.03,76.0569,82140.0
2022-06-24 15:40:00,84.98,84.99,84.49,84.53,110118.0,76.0658,76.0748,75.6272,75.663,110118.0
2022-06-24 15:50:00,84.51,84.6,83.97,84.23,291330.0,75.6451,75.7257,75.1618,75.3945,291330.0
2022-06-27 09:30:00,85.45,86.35,85.16,85.44,111137.0,76.4865,77.2921,76.227,76.4776,111137.0
2022-06-27 09:40:00,85.53,85.73,85.07,85.63,61124.0,76.5581,76.7372,76.1464,76.6477,61124.0
2022-06-27 09:50:00,85.62,86.32,85.47,86.09,77326.0,76.6387,77.2653,76.5044,77.0594,77326.0
2022-06-27 10:00:00,86.09,87.05,86.09,86.48,98936.0,77.0594,77.9187,77.0594,77.4085,98936.0
2022-06-27 10:10:00,86.54,86.81,86.24,86.72,57131.0,77.4622,77.7039,77.1937,77.6233,57131.0
2022-06-27 10:20:00,86.71,86.72,86.1,86.3,35455.0,77.6144,77.6233,77.0684,77.2474,35455.0
2022-06-27 10:30:00,86.25,86.9,86.25,86.84,52418.0,77.2026,77.7844,77.2026,77.7307,52418.0
2022-06-27 10:40:00,86.82,87.16,86.7,87.05,63061.0,77.7128,78.0172,77.6054,77.9187,63061.0
2022-06-27 10:50:00,87.06,87.35,86.95,87.24,32807.0,77.9277,78.1872,77.8292,78.0888,32807.0
2022-06-27 11:00:00,87.32,87.89,87.29,87.71,103771.0,78.1604,78.6706,78.1335,78.5095,103771.0
2022-06-27 11:10:00,87.71,87.81,87.55,87.58,48438.0,78.5095,78.599,78.3663,78.3931,48438.0
2022-06-27 11:20:00,87.63,87.78,87.25,87.3,42320.0,78.4379,78.5721,78.0977,78.1425,42320.0
2022-06-27 11:30:00,87.29,87.6,87.22,87.52,52223.0,78.1335,78.411,78.0709,78.3394,52223.0
2022-06-27 11:40:00,87.49,87.66,87.34,87.51,48905.0,78.3125,78.4647,78.1783,78.3304,48905.0
2022-06-27 11:50:00,87.5,87.56,87.24,87.46,50080.0,78.3215,78.3752,78.0888,78.2857,50080.0
2022-06-27 12:00:00,87.48,87.48,86.87,86.9,28573.0,78.3036,78.3036,77.7576,77.7844,28573.0
2022-06-27 12:10:00,86.77,87.31,86.77,87.2,15876.0,77.6681,78.1514,77.6681,78.053,15876.0
2022-06-27 12:20:00,87.24,87.29,86.79,86.84,28512.0,78.0888,78.1335,77.686,77.7307,28512.0
2022-06-27 12:30:00,86.79,86.79,86.4,86.63,31170.0,77.686,77.686,77.3369,77.5428,31170.0
2022-06-27 12:40:00,86.65,86.87,86.61,86.87,26376.0,77.5607,77.7576,77.5249,77.7576,26376.0
2022-06-27 12:50:00,86.91,87.19,86.85,87.19,33557.0,77.7934,78.044,77.7397,78.044,33557.0
2022-06-27 13:00:00,87.21,87.26,86.96,87.22,31603.0,78.0619,78.1067,77.8381,78.0709,31603.0
2022-06-27 13:10:00,87.32,87.51,87.23,87.4,29717.0,78.1604,78.3304,78.0798,78.232,29717.0
2022-06-27 13:20:00,87.43,87.64,87.31,87.55,30356.0,78.2588,78.4468,78.1514,78.3663,30356.0
2022-06-27 13:30:00,87.5,87.51,87.25,87.39,22071.0,78.3215,78.3304,78.0977,78.223,22071.0
2022-06-27 13:40:00,87.4,87.44,86.86,86.98,27072.0,78.232,78.2678,77.7486,77.856,27072.0
2022-06-27 13:50:00,87.0,87.37,86.99,87.36,18892.0,77.8739,78.2051,77.865,78.1962,18892.0
2022-06-27 14:00:00,87.37,87.45,87.2,87.4,29588.0,78.2051,78.2767,78.053,78.232,29588.0
2022-06-27 14:10:00,87.41,87.77,87.41,87.71,29976.0,78.2409,78.5632,78.2409,78.5095,29976.0
2022-06-27 14:20:00,87.7,87.74,87.34,87.47,39870.0,78.5005,78.5363,78.1783,78.2946,39870.0
2022-06-27 14:30:00,87.5,87.53,87.29,87.49,19940.0,78.3215,78.3483,78.1335,78.3125,19940.0
2022-06-27 14:40:00,87.47,87.58,87.4,87.48,34209.0,78.2946,78.3931,78.232,78.3036,34209.0
2022-06-27 14:50:00,87.46,87.47,87.15,87.15,29266.0,78.2857,78.2946,78.0082,78.0082,29266.0
2022-06-27 15:00:00,87.13,87.42,86.92,87.42,32466.0,77.9903,78.2499,77.8023,78.2499,32466.0
2022-06-27 15:10:00,87.39,87.84,87.39,87.8,48044.0,78.223,78.6258,78.223,78.59,48044.0
2022-06-27 15:20:00,87.78,88.1,87.62,87.98,68532.0,78.5721,78.8586,78.4289,78.7511,68532.0
2022-06-27 15:30:00,87.95,87.95,87.64,87.75,66428.0,78.7243,78.7243,78.4468,78.5453,66428.0
2022-06-27 15:40:00,87.74,87.74,87.37,87.55,130083.0,78.5363,78.5363,78.2051,78.3663,130083.0
2022-06-27 15:50:00,87.54,87.54,87.1,87.23,278695.0,78.3573,78.3573,77.9635,78.0798,278695.0
2022-06-28 09:30:00,89.07,90.11,89.05,89.45,170110.0,79.7268,80.6577,79.7089,80.0669,170110.0
2022-06-28 09:40:00,89.39,90.12,89.05,90.09,138802.0,80.0132,80.6667,79.7089,80.6398,138802.0
2022-06-28 09:50:00,90.13,90.71,89.93,90.71,94271.0,80.6756,81.1948,80.4966,81.1948,94271.0
2022-06-28 10:00:00,90.63,90.72,90.02,90.51,134729.0,81.1232,81.2037,80.5772,81.0158,134729.0
2022-06-28 10:10:00,90.53,91.3,90.52,90.92,110627.0,81.0337,81.7229,81.0247,81.3827,110627.0
2022-06-28 10:20:00,90.88,90.9,90.18,90.33,47458.0,81.3469,81.3648,80.7204,80.8546,47458.0
2022-06-28 10:30:00,90.3,90.3,89.02,89.52,51225.0,80.8278,80.8278,79.6821,80.1296,51225.0
2022-06-28 10:40:00,89.51,89.8,89.12,89.32,45398.0,80.1207,80.3802,79.7716,79.9506,45398.0
2022-06-28 10:50:00,89.36,89.69,89.24,89.4,24724.0,79.9864,80.2818,79.879,80.0222,24724.0
2022-06-28 11:00:00,89.43,90.01,89.4,89.64,55964.0,80.049,80.5682,80.0222,80.237,55964.0
2022-06-28 11:10:00,89.65,89.92,89.25,89.25,26720.0,80.246,80.4876,79.8879,79.8879,26720.0
2022-06-28 11:20:00,89.22,89.3,88.26,88.27,42349.0,79.8611,79.9327,79.0018,79.0107,42349.0
2022-06-28 11:30:00,88.28,88.52,88.1,88.12,34204.0,79.0197,79.2345,78.8586,78.8765,34204.0
2022-06-28 11:40:00,88.16,88.19,87.68,88.17,42467.0,78.9123,78.9391,78.4826,78.9212,42467.0
2022-06-28 11:50:00,88.15,88.25,87.88,87.88,56706.0,78.9033,78.9928,78.6616,78.6616,56706.0
2022-06-28 12:00:00,87.87,87.88,87.42,87.85,36500.0,78.6527,78.6616,78.2499,78.6348,36500.0
2022-06-28 12:10:00,87.86,88.47,87.85,88.41,62431.0,78.6437,79.1897,78.6348,79.136,62431.0
2022-06-28 12:20:00,88.4,88.91,88.27,88.9,56470.0,79.1271,79.5836,79.0107,79.5746,56470.0
2022-06-28 12:30:00,88.86,88.99,88.6,88.62,41701.0,79.5388,79.6552,79.3061,79.324,41701.0
2022-06-28 12:40:00,88.58,88.78,88.42,88.48,17328.0,79.2882,79.4672,79.145,79.1987,17328.0
2022-06-28 12:50:00,88.51,88.57,88.31,88.44,23646.0,79.2256,79.2793,79.0465,79.1629,23646.0
2022-06-28 13:00:00,88.43,88.63,87.9,87.93,25276.0,79.1539,79.333,78.6795,78.7064,25276.0
2022-06-28 13:10:00,87.88,88.11,87.74,88.09,18039.0,78.6616,78.8675,78.5363,78.8496,18039.0
2022-06-28 13:20:00,88.03,88.2,87.87,88.2,18295.0,78.7959,78.9481,78.6527,78.9481,18295.0
2022-06-28 13:30:00,88.21,88.34,87.82,87.87,27424.0,78.957,79.0734,78.6079,78.6527,27424.0
2022-06-28 13:40:00,87.84,88.01,87.75,87.97,60518.0,78.6258,78.778,78.5453,78.7422,60518.0
2022-06-28 13:50:00,87.99,88.08,87.82,88.07,21641.0,78.7601,78.8407,78.6079,78.8317,21641.0
2022-06-28 14:00:00,88.08,88.5,88.06,88.15,40882.0,78.8407,79.2166,78.8228,78.9033,40882.0
2022-06-28 14:10:00,88.16,88.21,87.83,87.84,25719.0,78.9123,78.957,78.6169,78.6258,25719.0
2022-06-28 14:20:00,87.81,87.99,87.67,87.92,23779.0,78.599,78.7601,78.4737,78.6974,23779.0
2022-06-28 14:30:00,87.9,87.91,87.71,87.85,38902.0,78.6795,78.6885,78.5095,78.6348,38902.0
2022-06-28 14:40:00,87.81,88.54,87.81,88.5,77465.0,78.599,79.2524,78.599,79.2166,77465.0
2022-06-28 14:50:00,88.52,88.69,88.45,88.53,44041.0,79.2345,79.3867,79.1718,79.2435,44041.0
2022-06-28 15:00:00,88.51,88.71,88.37,88.54,29660.0,79.2256,79.4046,79.1002,79.2524,29660.0
2022-06-28 15:10:00,88.58,88.7,88.49,88.67,31460.0,79.2882,79.3956,79.2076,79.3688,31460.0
2022-06-28 15:20:00,88.65,88.79,88.51,88.71,37312.0,79.3509,79.4762,79.2256,79.4046,37312.0
2022-06-28 15:30:00,88.69,88.83,88.54,88.78,41762.0,79.3867,79.512,79.2524,79.4672,41762.0
2022-06-28 15:40:00,88.79,88.91,88.47,88.61,97313.0,79.4762,79.5836,79.1897,79.3151,97313.0
2022-06-28 15:50:00,88.58,88.99,88.49,88.87,202317.0,79.2882,79.6552,79.2076,79.5478,202317.0
2022-06-29 09:30:00,90.28,90.77,89.07,89.08,115380.0,80.8099,81.2485,79.7268,79.7358,115380.0
2022-06-29 09:40:00,89.02,89.39,88.71,89.07,54335.0,79.6821,80.0132,79.4046,79.7268,54335.0
2022-06-29 09:50:00,89.16,89.47,88.81,88.92,47937.0,79.8074,80.0848,79.4941,79.5925,47937.0
2022-06-29 10:00:00,88.94,89.02,88.11,88.26,69318.0,79.6104,79.6821,78.8675,79.0018,69318.0
2022-06-29 10:10:00,88.27,88.36,87.45,87.5,44701.0,79.0107,79.0913,78.2767,78.3215,44701.0
2022-06-29 10:20:00,87.5,87.93,87.34,87.77,52572.0,78.3215,78.7064,78.1783,78.5632,52572.0
2022-06-29 10:30:00,87.78,87.9,87.02,87.18,39230.0,78.5721,78.6795,77.8918,78.0351,39230.0
2022-06-29 10:40:00,87.12,87.13,86.15,86.36,90102.0,77.9814,77.9903,77.1131,77.3011,90102.0
2022-06-29 10:50:00,86.37,86.63,86.22,86.57,74343.0,77.31,77.5428,77.1758,77.4891,74343.0
2022-06-29 11:00:00,86.57,86.57,85.79,86.15,59056.0,77.4891,77.4891,76.7909,77.1131,59056.0
2022-06-29 11:10:00,86.14,86.26,85.6,85.67,38816.0,77.1042,77.2116,76.6208,76.6835,38816.0
2022-06-29 11:20:00,85.65,85.66,85.17,85.25,69016.0,76.6656,76.6745,76.2359,76.3075,69016.0
2022-06-29 11:30:00,85.29,85.85,85.14,85.69,93423.0,76.3433,76.8446,76.2091,76.7014,93423.0
2022-06-29 11:40:00,85.67,85.82,85.09,85.19,36832.0,76.6835,76.8177,76.1643,76.2538,36832.0
2022-06-29 11:50:00,85.16,85.61,85.1,85.55,45885.0,76.227,76.6298,76.1732,76.576,45885.0
2022-06-29 12:00:00,85.55,85.71,85.14,85.15,39557.0,76.576,76.7193,76.2091,76.218,39557.0
2022-06-29 12:10:00,85.17,85.25,84.9,85.02,48020.0,76.2359,76.3075,75.9942,76.1016,48020.0
2022-06-29 12:20:00,85.05,85.2,84.65,84.65,36284.0,76.1285,76.2628,75.7705,75.7705,36284.0
2022-06-29 12:30:00,84.67,84.91,84.47,84.87,55445.0,75.7884,76.0032,75.6093,75.9674,55445.0
2022-06-29 12:40:00,84.9,85.06,84.78,84.8,40103.0,75.9942,76.1374,75.8868,75.9047,40103.0
2022-06-29 12:50:00,84.8,84.95,84.69,84.73,26430.0,75.9047,76.039,75.8063,75.8421,26430.0
2022-06-29 13:00:00,84.69,84.72,84.3,84.64,41352.0,75.8063,75.8331,75.4572,75.7615,41352.0
2022-06-29 13:10:00,84.64,84.7,84.32,84.47,65156.0,75.7615,75.8152,75.4751,75.6093,65156.0
2022-06-29 13:20:00,84.48,84.49,84.26,84.45,33145.0,75.6183,75.6272,75.4214,75.5914,33145.0
2022-06-29 13:30:00,84.43,84.62,84.26,84.61,30997.0,75.5735,75.7436,75.4214,75.7346,30997.0
2022-06-29 13:40:00,84.55,84.84,84.46,84.75,46315.0,75.6809,75.9405,75.6004,75.86,46315.0
2022-06-29 13:50:00,84.78,85.34,84.77,85.23,55172.0,75.8868,76.3881,75.8779,76.2896,55172.0
2022-06-29 14:00:00,85.2,85.48,85.15,85.29,43454.0,76.2628,76.5134,76.218,76.3433,43454.0
2022-06-29 14:10:00,85.26,85.29,85.12,85.2,30752.0,76.3165,76.3433,76.1912,76.2628,30752.0
2022-06-29 14:20:00,85.22,85.22,84.92,84.97,22018.0,76.2807,76.2807,76.0121,76.0569,22018.0
2022-06-29 14:30:00,84.96,85.02,84.85,85.02,34547.0,76.0479,76.1016,75.9495,76.1016,34547.0
2022-06-29 14:40:00,84.98,85.0,84.5,84.79,188517.0,76.0658,76.0837,75.6362,75.8958,188517.0
2022-06-29 14:50:00,84.77,84.99,84.75,84.9,24196.0,75.8779,76.0748,75.86,75.9942,24196.0
2022-06-29 15:00:00,84.89,84.93,84.66,84.81,23285.0,75.9853,76.0211,75.7794,75.9137,23285.0
2022-06-29 15:10:00,84.8,85.23,84.64,85.03,62245.0,75.9047,76.2896,75.7615,76.1106,62245.0
2022-06-29 15:20:00,85.0,85.25,85.0,85.18,72021.0,76.0837,76.3075,76.0837,76.2449,72021.0
2022-06-29 15:30:00,85.21,85.23,84.69,84.83,99888.0,76.2717,76.2896,75.8063,75.9316,99888.0
2022-06-29 15:40:00,84.83,84.83,84.22,84.29,121834.0,75.9316,75.9316,75.3856,75.4482,121834.0
2022-06-29 15:50:00,84.29,84.61,84.29,84.57,287237.0,75.4482,75.7346,75.4482,75.6988,287237.0
2022-06-30 09:30:00,82.68,83.88,82.23,82.75,162343.0,74.0071,75.0812,73.6043,74.0698,162343.0
2022-06-30 09:40:00,82.77,83.29,82.54,82.75,97130.0,74.0877,74.5531,73.8818,74.0698,97130.0
2022-06-30 09:50:00,82.79,83.24,82.54,83.01,76770.0,74.1056,74.5084,73.8818,74.3025,76770.0
2022-06-30 10:00:00,83.0,84.05,82.77,83.66,78506.0,74.2935,75.2334,74.0877,74.8843,78506.0
2022-06-30 10:10:00,83.64,84.22,83.26,83.33,42391.0,74.8664,75.3856,74.5263,74.5889,42391.0
2022-06-30 10:20:00,83.27,83.38,83.04,83.22,37100.0,74.5352,74.6337,74.3293,74.4905,37100.0
2022-06-30 10:30:00,83.14,83.18,82.28,82.32,54349.0,74.4188,74.4547,73.6491,73.6849,54349.0
2022-06-30 10:40:00,82.28,82.32,80.89,81.06,156357.0,73.6491,73.6849,72.4049,72.557,156357.0
2022-06-30 10:50:00,81.05,82.25,81.03,82.16,178654.0,72.5481,73.6222,72.5302,73.5416,178654.0
2022-06-30 11:00:00,82.18,82.49,81.71,82.49,33479.0,73.5595,73.837,73.1389,73.837,33479.0
2022-06-30 11:10:00,82.53,82.6,82.16,82.35,38927.0,73.8728,73.9355,73.5416,73.7117,38927.0
2022-06-30 11:20:00,82.33,82.79,82.33,82.59,29666.0,73.6938,74.1056,73.6938,73.9265,29666.0
2022-06-30 11:30:00,82.62,82.64,81.81,82.16,57574.0,73.9534,73.9713,73.2284,73.5416,57574.0
2022-06-30 11:40:00,82.17,83.38,82.16,83.3,153903.0,73.5506,74.6337,73.5416,74.5621,153903.0
2022-06-30 11:50:00,83.31,83.4,82.46,82.66,86201.0,74.571,74.6516,73.8102,73.9892,86201.0
2022-06-30 12:00:00,82.66,82.81,82.34,82.37,31044.0,73.9892,74.1235,73.7028,73.7296,31044.0
2022-06-30 12:10:00,82.35,82.62,82.29,82.62,31707.0,73.7117,73.9534,73.658,73.9534,31707.0
2022-06-30 12:20:00,82.64,83.57,82.55,83.56,74911.0,73.9713,74.8037,73.8907,74.7948,74911.0
2022-06-30 12:30:00,83.58,83.84,83.55,83.75,98800.0,74.8127,75.0454,74.7858,74.9649,98800.0
2022-06-30 12:40:00,83.73,83.82,83.55,83.58,56694.0,74.947,75.0275,74.7858,74.8127,56694.0
2022-06-30 12:50:00,83.56,83.89,83.47,83.66,45084.0,74.7948,75.0902,74.7142,74.8843,45084.0
2022-06-30 13:00:00,83.67,83.69,83.11,83.11,22856.0,74.8933,74.9112,74.392,74.392,22856.0
2022-06-30 13:10:00,83.09,83.2,82.87,82.87,23853.0,74.3741,74.4726,74.1772,74.1772,23853.0
2022-06-30 13:20:00,82.89,83.41,82.89,83.27,27152.0,74.1951,74.6605,74.1951,74.5352,27152.0
2022-06-30 13:30:00,83.26,83.34,82.98,82.98,26954.0,74.5263,74.5979,74.2756,74.2756,26954.0
2022-06-30 13:40:00,83.02,83.12,82.52,82.8,40273.0,74.3114,74.4009,73.8639,74.1145,40273.0
2022-06-30 13:50:00,82.8,82.99,82.67,82.79,54244.0,74.1145,74.2846,73.9981,74.1056,54244.0
2022-06-30 14:00:00,82.77,82.82,82.48,82.53,43197.0,74.0877,74.1324,73.8281,73.8728,43197.0
2022-06-30 14:10:00,82.5,82.71,82.47,82.68,39299.0,73.846,74.034,73.8191,74.0071,39299.0
2022-06-30 14:20:00,82.68,82.73,82.2,82.24,47472.0,74.0071,74.0519,73.5775,73.6133,47472.0
2022-06-30 14:30:00,82.24,82.38,81.97,82.01,32791.0,73.6133,73.7386,73.3716,73.4074,32791.0
2022-06-30 14:40:00,81.99,82.03,81.78,81.98,44739.0,73.3895,73.4253,73.2015,73.3805,44739.0
2022-06-30 14:50:00,81.97,82.01,81.78,81.85,36153.0,73.3716,73.4074,73.2015,73.2642,36153.0
2022-06-30 15:00:00,81.89,81.97,81.59,81.72,37841.0,73.3,73.3716,73.0314,73.1478,37841.0
2022-06-30 15:10:00,81.73,81.88,81.4,81.88,65074.0,73.1568,73.291,72.8614,73.291,65074.0
2022-06-30 15:20:00,81.93,82.21,81.85,82.11,73247.0,73.3358,73.5864,73.2642,73.4969,73247.0
2022-06-30 15:30:00,82.08,82.15,81.78,81.91,124079.0,73.47,73.5327,73.2015,73.3179,124079.0
2022-06-30 15:40:00,81.91,81.96,81.47,81.58,156864.0,73.3179,73.3626,72.924,73.0225,156864.0
2022-06-30 15:50:00,81.58,82.01,81.37,81.99,422973.0,73.0225,73.4074,72.8345,73.3895,422973.0
2022-07-01 09:30:00,82.38,83.12,82.0,82.67,98890.0,73.7386,74.4009,73.3984,73.9981,98890.0
2022-07-01 09:40:00,82.74,83.22,82.17,83.1,117404.0,74.0608,74.4905,73.5506,74.383,117404.0
2022-07-01 09:50:00,83.04,83.49,82.27,82.37,244516.0,74.3293,74.7321,73.6401,73.7296,244516.0
2022-07-01 10:00:00,82.45,82.77,81.79,82.03,205960.0,73.8012,74.0877,73.2105,73.4253,205960.0
2022-07-01 10:10:00,82.06,82.45,81.86,82.01,92023.0,73.4521,73.8012,73.2731,73.4074,92023.0
2022-07-01 10:20:00,81.98,82.22,81.25,81.3,48355.0,73.3805,73.5954,72.7271,72.7719,48355.0
2022-07-01 10:30:00,81.32,81.43,80.81,80.84,58108.0,72.7898,72.8882,72.3333,72.3601,58108.0
2022-07-01 10:40:00,80.82,81.07,80.65,80.97,54003.0,72.3422,72.566,72.19,72.4765,54003.0
2022-07-01 10:50:00,81.03,81.24,80.73,81.23,39825.0,72.5302,72.7182,72.2617,72.7092,39825.0
2022-07-01 11:00:00,81.14,81.54,80.99,81.5,35468.0,72.6286,72.9867,72.4944,72.9509,35468.0
2022-07-01 11:10:00,81.51,81.79,81.36,81.75,52716.0,72.9598,73.2105,72.8256,73.1747,52716.0
2022-07-01 11:20:00,81.73,82.01,81.59,81.62,54694.0,73.1568,73.4074,73.0314,73.0583,54694.0
2022-07-01 11:30:00,81.65,82.38,81.64,81.88,47051.0,73.0851,73.7386,73.0762,73.291,47051.0
2022-07-01 11:40:00,81.89,81.91,81.47,81.8,25710.0,73.3,73.3179,72.924,73.2194,25710.0
2022-07-01 11:50:00,81.78,81.78,81.46,81.49,32874.0,73.2015,73.2015,72.9151,72.9419,32874.0
2022-07-01 12:00:00,81.5,82.19,81.39,82.14,31677.0,72.9509,73.5685,72.8524,73.5237,31677.0
2022-07-01 12:10:00,82.12,82.62,82.02,82.58,50642.0,73.5058,73.9534,73.4163,73.9176,50642.0
2022-07-01 12:20:00,82.58,82.71,82.54,82.64,35571.0,73.9176,74.034,73.8818,73.9713,35571.0
2022-07-01 12:30:00,82.63,83.16,82.62,83.01,55502.0,73.9623,74.4368,73.9534,74.3025,55502.0
2022-07-01 12:40:00,83.0,83.17,82.72,82.91,85013.0,74.2935,74.4457,74.0429,74.213,85013.0
2022-07-01 12:50:00,82.95,83.21,82.9,82.99,51592.0,74.2488,74.4815,74.204,74.2846,51592.0
2022-07-01 13:00:00,82.97,83.16,82.86,83.16,38366.0,74.2667,74.4368,74.1682,74.4368,38366.0
2022-07-01 13:10:00,83.11,83.5,82.93,83.12,38725.0,74.392,74.7411,74.2309,74.4009,38725.0
2022-07-01 13:20:00,83.11,83.35,83.09,83.32,22766.0,74.392,74.6068,74.3741,74.58,22766.0
2022-07-01 13:30:00,83.26,83.48,83.24,83.31,39860.0,74.5263,74.7232,74.5084,74.571,39860.0
2022-07-01 13:40:00,83.29,83.5,83.26,83.32,27452.0,74.5531,74.7411,74.5263,74.58,27452.0
2022-07-01 13:50:00,83.3,83.42,83.04,83.26,31309.0,74.5621,74.6695,74.3293,74.5263,31309.0
2022-07-01 14:00:00,83.24,83.54,83.21,83.32,82696.0,74.5084,74.7769,74.4815,74.58,82696.0
2022-07-01 14:10:00,83.34,83.73,83.2,83.7,31488.0,74.5979,74.947,74.4726,74.9201,31488.0
2022-07-01 14:20:00,83.69,83.93,83.64,83.69,34645.0,74.9112,75.126,74.8664,74.9112,34645.0
2022-07-01 14:30:00,83.7,83.85,83.62,83.75,31657.0,74.9201,75.0544,74.8485,74.9649,31657.0
2022-07-01 14:40:00,83.77,83.83,83.67,83.78,27975.0,74.9828,75.0365,74.8933,74.9917,27975.0
2022-07-01 14:50:00,83.8,83.84,83.47,83.69,32391.0,75.0096,75.0454,74.7142,74.9112,32391.0
2022-07-01 15:00:00,83.7,83.96,83.5,83.93,36507.0,74.9201,75.1528,74.7411,75.126,36507.0
2022-07-01 15:10:00,83.94,84.17,83.88,84.03,44529.0,75.1349,75.3408,75.0812,75.2155,44529.0
2022-07-01 15:20:00,84.04,84.1,83.87,84.06,45841.0,75.2244,75.2781,75.0723,75.2423,45841.0
2022-07-01 15:30:00,84.1,84.41,84.05,84.41,51750.0,75.2781,75.5556,75.2334,75.5556,51750.0
2022-07-01 15:40:00,84.42,84.71,84.29,84.32,127869.0,75.5646,75.8242,75.4482,75.4751,127869.0
2022-07-01 15:50:00,84.33,84.42,83.94,84.36,298396.0,75.484,75.5646,75.1349,75.5109,298396.0
2022-07-05 09:30:00,83.06,83.51,81.18,81.19,190692.0,74.3472,74.75,72.6644,72.6734,190692.0
2022-07-05 09:40:00,81.2,83.37,81.18,82.23,141039.0,72.6823,74.6247,72.6644,73.6043,141039.0
2022-07-05 09:50:00,82.35,82.5,81.98,81.98,85724.0,73.7117,73.846,73.3805,73.3805,85724.0
2022-07-05 10:00:00,81.93,82.26,80.94,80.96,64956.0,73.3358,73.6312,72.4496,72.4675,64956.0
2022-07-05 10:10:00,80.92,81.56,80.86,81.56,88725.0,72.4317,73.0046,72.378,73.0046,88725.0
2022-07-05 10:20:00,81.58,81.71,80.93,80.95,73615.0,73.0225,73.1389,72.4407,72.4586,73615.0
2022-07-05 10:30:00,81.05,82.03,80.91,81.72,60311.0,72.5481,73.4253,72.4228,73.1478,60311.0
2022-07-05 10:40:00,81.7,81.7,80.68,80.77,52112.0,73.1299,73.1299,72.2169,72.2975,52112.0
2022-07-05 10:50:00,80.66,80.66,79.71,79.79,157371.0,72.199,72.199,71.3486,71.4203,157371.0
2022-07-05 11:00:00,79.76,79.88,79.32,79.69,124666.0,71.3934,71.5008,70.9996,71.3307,124666.0
2022-07-05 11:10:00,79.64,79.7,79.23,79.56,77269.0,71.286,71.3397,70.919,71.2144,77269.0
2022-07-05 11:20:00,79.54,79.87,78.97,79.12,89800.0,71.1965,71.4919,70.6863,70.8205,89800.0
2022-07-05 11:30:00,79.09,79.31,78.59,78.61,90989.0,70.7937,70.9906,70.3461,70.364,90989.0
2022-07-05 11:40:00,78.64,79.23,78.63,78.89,96379.0,70.3909,70.919,70.3819,70.6147,96379.0
2022-07-05 11:50:00,78.89,79.44,78.79,79.33,60472.0,70.6147,71.107,70.5252,71.0085,60472.0
2022-07-05 12:00:00,79.32,79.38,78.93,79.28,47755.0,70.9996,71.0533,70.6505,70.9638,47755.0
2022-07-05 12:10:00,79.24,79.32,78.92,78.93,68579.0,70.9279,70.9996,70.6415,70.6505,68579.0
2022-07-05 12:20:00,78.93,79.45,78.85,79.09,44061.0,70.6505,71.1159,70.5789,70.7937,44061.0
2022-07-05 12:30:00,79.14,79.61,78.94,79.52,37918.0,70.8384,71.2591,70.6594,71.1786,37918.0
2022-07-05 12:40:00,79.5,79.51,78.53,78.63,51910.0,71.1607,71.1696,70.2924,70.3819,51910.0
2022-07-05 12:50:00,78.61,78.68,78.36,78.43,46864.0,70.364,70.4267,70.1403,70.2029,46864.0
2022-07-05 13:00:00,78.44,78.65,78.13,78.27,62591.0,70.2119,70.3998,69.9344,70.0597,62591.0
2022-07-05 13:10:00,78.25,78.63,78.21,78.42,39495.0,70.0418,70.3819,70.006,70.194,39495.0
2022-07-05 13:20:00,78.44,78.67,78.39,78.47,49994.0,70.2119,70.4177,70.1671,70.2387,49994.0
2022-07-05 13:30:00,78.47,78.79,78.32,78.61,54138.0,70.2387,70.5252,70.1045,70.364,54138.0
2022-07-05 13:40:00,78.64,78.67,78.38,78.65,54163.0,70.3909,70.4177,70.1582,70.3998,54163.0
2022-07-05 13:50:00,78.61,78.78,78.54,78.57,44281.0,70.364,70.5162,70.3014,70.3282,44281.0
2022-07-05 14:00:00,78.6,78.89,78.49,78.86,44882.0,70.3551,70.6147,70.2566,70.5878,44882.0
2022-07-05 14:10:00,78.89,79.33,78.85,79.3,66934.0,70.6147,71.0085,70.5789,70.9817,66934.0
2022-07-05 14:20:00,79.27,79.51,79.21,79.47,55220.0,70.9548,71.1696,70.9011,71.1338,55220.0
2022-07-05 14:30:00,79.48,79.73,79.45,79.56,99638.0,71.1428,71.3665,71.1159,71.2144,99638.0
2022-07-05 14:40:00,79.56,79.6,79.06,79.14,55989.0,71.2144,71.2502,70.7668,70.8384,55989.0
2022-07-05 14:50:00,79.17,79.45,79.13,79.33,51077.0,70.8653,71.1159,70.8295,71.0085,51077.0
2022-07-05 15:00:00,79.36,79.87,79.3,79.82,54335.0,71.0354,71.4919,70.9817,71.4471,54335.0
2022-07-05 15:10:00,79.79,79.87,79.63,79.75,57467.0,71.4203,71.4919,71.277,71.3844,57467.0
2022-07-05 15:20:00,79.76,80.08,79.76,79.95,95654.0,71.3934,71.6798,71.3934,71.5635,95654.0
2022-07-05 15:30:00,79.95,80.01,79.61,79.82,116359.0,71.5635,71.6172,71.2591,71.4471,116359.0
2022-07-05 15:40:00,79.82,80.34,79.82,80.33,160069.0,71.4471,71.9126,71.4471,71.9036,160069.0
2022-07-05 15:50:00,80.32,80.41,80.03,80.39,346060.0,71.8947,71.9752,71.6351,71.9573,346060.0
2022-07-06 09:30:00,79.98,80.88,79.01,80.58,163692.0,71.5903,72.3959,70.7221,72.1274,163692.0
2022-07-06 09:40:00,80.6,80.65,79.25,79.25,89254.0,72.1453,72.19,70.9369,70.9369,89254.0
2022-07-06 09:50:00,79.31,79.63,79.07,79.17,95437.0,70.9906,71.277,70.7758,70.8653,95437.0
2022-07-06 10:00:00,79.17,79.28,78.64,78.83,58346.0,70.8653,70.9638,70.3909,70.561,58346.0
2022-07-06 10:10:00,78.8,78.82,77.43,77.45,83459.0,70.5341,70.552,69.3078,69.3257,83459.0
2022-07-06 10:20:00,77.46,78.21,77.43,78.04,63707.0,69.3347,70.006,69.3078,69.8538,63707.0
2022-07-06 10:30:00,77.99,78.06,77.07,77.14,99625.0,69.8091,69.8717,68.9856,69.0482,99625.0
2022-07-06 10:40:00,77.08,77.33,76.94,77.11,93161.0,68.9945,69.2183,68.8692,69.0214,93161.0
2022-07-06 10:50:00,77.12,77.33,76.9,77.13,92443.0,69.0303,69.2183,68.8334,69.0393,92443.0
2022-07-06 11:00:00,77.13,77.19,76.67,77.12,89550.0,69.0393,69.093,68.6275,69.0303,89550.0
2022-07-06 11:10:00,77.14,77.68,77.05,77.45,75787.0,69.0482,69.5316,68.9677,69.3257,75787.0
2022-07-06 11:20:00,77.43,77.57,77.05,77.5,68737.0,69.3078,69.4331,68.9677,69.3705,68737.0
2022-07-06 11:30:00,77.52,77.94,77.44,77.53,57860.0,69.3884,69.7643,69.3168,69.3973,57860.0
2022-07-06 11:40:00,77.54,77.9,77.45,77.65,38963.0,69.4063,69.7285,69.3257,69.5047,38963.0
2022-07-06 11:50:00,77.63,77.92,77.38,77.76,45229.0,69.4868,69.7464,69.2631,69.6032,45229.0
2022-07-06 12:00:00,77.79,77.79,77.15,77.19,30888.0,69.63,69.63,69.0572,69.093,30888.0
2022-07-06 12:10:00,77.15,77.83,77.15,77.68,39359.0,69.0572,69.6659,69.0572,69.5316,39359.0
2022-07-06 12:20:00,77.67,77.84,77.48,77.74,33964.0,69.5226,69.6748,69.3526,69.5853,33964.0
2022-07-06 12:30:00,77.78,78.21,77.7,78.18,46147.0,69.6211,70.006,69.5495,69.9791,46147.0
2022-07-06 12:40:00,78.21,78.22,77.52,77.66,50456.0,70.006,70.0149,69.3884,69.5137,50456.0
2022-07-06 12:50:00,77.63,77.88,77.58,77.86,31954.0,69.4868,69.7106,69.4421,69.6927,31954.0
2022-07-06 13:00:00,77.83,78.6,77.83,78.55,26039.0,69.6659,70.3551,69.6659,70.3103,26039.0
2022-07-06 13:10:00,78.53,78.59,78.24,78.51,49307.0,70.2924,70.3461,70.0328,70.2745,49307.0
2022-07-06 13:20:00,78.51,78.58,78.19,78.41,39431.0,70.2745,70.3372,69.9881,70.185,39431.0
2022-07-06 13:30:00,78.39,78.64,78.26,78.6,37338.0,70.1671,70.3909,70.0507,70.3551,37338.0
2022-07-06 13:40:00,78.62,78.85,78.48,78.72,49062.0,70.373,70.5789,70.2477,70.4625,49062.0
2022-07-06 13:50:00,78.7,78.93,78.68,78.84,37403.0,70.4446,70.6505,70.4267,70.5699,37403.0
2022-07-06 14:00:00,78.86,79.34,78.74,78.99,146343.0,70.5878,71.0175,70.4804,70.7042,146343.0
2022-07-06 14:10:00,78.97,78.99,78.61,78.72,45535.0,70.6863,70.7042,70.364,70.4625,45535.0
2022-07-06 14:20:00,78.76,79.14,78.6,79.1,43573.0,70.4983,70.8384,70.3551,70.8026,43573.0
2022-07-06 14:30:00,79.09,79.45,78.9,79.33,59123.0,70.7937,71.1159,70.6236,71.0085,59123.0
2022-07-06 14:40:00,79.33,79.7,79.32,79.34,73186.0,71.0085,71.3397,70.9996,71.0175,73186.0
2022-07-06 14:50:00,79.35,79.48,79.09,79.47,51701.0,71.0264,71.1428,70.7937,71.1338,51701.0
2022-07-06 15:00:00,79.49,79.5,79.04,79.15,40983.0,71.1517,71.1607,70.7489,70.8474,40983.0
2022-07-06 15:10:00,79.14,79.45,79.14,79.41,74310.0,70.8384,71.1159,70.8384,71.0801,74310.0
2022-07-06 15:20:00,79.4,79.73,79.33,79.64,67178.0,71.0712,71.3665,71.0085,71.286,67178.0
2022-07-06 15:30:00,79.66,79.79,79.39,79.53,72890.0,71.3039,71.4203,71.0622,71.1875,72890.0
2022-07-06 15:40:00,79.5,79.9,79.37,79.67,178947.0,71.1607,71.5187,71.0443,71.3128,178947.0
2022-07-06 15:50:00,79.68,79.69,79.33,79.53,367590.0,71.3218,71.3307,71.0085,71.1875,367590.0
2022-07-07 09:30:00,81.89,83.03,81.3,81.36,212460.0,73.3,74.3204,72.7719,72.8256,212460.0
2022-07-07 09:40:00,81.38,82.72,81.22,82.56,86561.0,72.8435,74.0429,72.7003,73.8997,86561.0
2022-07-07 09:50:00,82.65,82.82,81.93,82.35,65923.0,73.9802,74.1324,73.3358,73.7117,65923.0
2022-07-07 10:00:00,82.3,82.57,81.58,81.85,53703.0,73.667,73.9086,73.0225,73.2642,53703.0
2022-07-07 10:10:00,81.85,82.37,81.57,81.81,46984.0,73.2642,73.7296,73.0135,73.2284,46984.0
2022-07-07 10:20:00,81.76,81.89,81.51,81.87,41971.0,73.1836,73.3,72.9598,73.2821,41971.0
2022-07-07 10:30:00,81.83,82.48,81.83,82.15,55520.0,73.2463,73.8281,73.2463,73.5327,55520.0
2022-07-07 10:40:00,82.1,82.25,81.57,82.14,62409.0,73.4879,73.6222,73.0135,73.5237,62409.0
2022-07-07 10:50:00,82.17,82.46,81.88,82.07,103773.0,73.5506,73.8102,73.291,73.4611,103773.0
2022-07-07 11:00:00,82.06,82.42,81.8,82.04,65508.0,73.4521,73.7744,73.2194,73.4342,65508.0
2022-07-07 11:10:00,81.92,82.15,81.75,82.06,34811.0,73.3268,73.5327,73.1747,73.4521,34811.0
2022-07-07 11:20:00,82.09,82.64,81.97,82.59,45767.0,73.479,73.9713,73.3716,73.9265,45767.0
2022-07-07 11:30:00,82.59,82.79,82.43,82.59,43825.0,73.9265,74.1056,73.7833,73.9265,43825.0
2022-07-07 11:40:00,82.59,82.63,82.26,82.35,21397.0,73.9265,73.9623,73.6312,73.7117,21397.0
2022-07-07 11:50:00,82.34,82.39,82.07,82.39,26103.0,73.7028,73.7475,73.4611,73.7475,26103.0
2022-07-07 12:00:00,82.33,82.53,82.22,82.36,26121.0,73.6938,73.8728,73.5954,73.7207,26121.0
2022-07-07 12:10:00,82.38,82.44,82.12,82.42,20977.0,73.7386,73.7923,73.5058,73.7744,20977.0
2022-07-07 12:20:00,82.38,82.69,82.28,82.49,52496.0,73.7386,74.0161,73.6491,73.837,52496.0
2022-07-07 12:30:00,82.44,82.48,82.08,82.11,22300.0,73.7923,73.8281,73.47,73.4969,22300.0
2022-07-07 12:40:00,82.1,82.29,81.98,82.03,28819.0,73.4879,73.658,73.3805,73.4253,28819.0
2022-07-07 12:50:00,82.01,82.43,81.97,82.36,35230.0,73.4074,73.7833,73.3716,73.7207,35230.0
2022-07-07 13:00:00,82.4,82.54,82.31,82.52,30607.0,73.7565,73.8818,73.6759,73.8639,30607.0
2022-07-07 13:10:00,82.53,82.72,82.34,82.37,24897.0,73.8728,74.0429,73.7028,73.7296,24897.0
2022-07-07 13:20:00,82.35,82.37,82.13,82.15,14908.0,73.7117,73.7296,73.5148,73.5327,14908.0
2022-07-07 13:30:00,82.17,82.54,82.16,82.52,28866.0,73.5506,73.8818,73.5416,73.8639,28866.0
2022-07-07 13:40:00,82.5,82.63,82.3,82.36,68777.0,73.846,73.9623,73.667,73.7207,68777.0
2022-07-07 13:50:00,82.35,82.64,82.34,82.55,33684.0,73.7117,73.9713,73.7028,73.8907,33684.0
2022-07-07 14:00:00,82.58,82.86,82.56,82.84,40608.0,73.9176,74.1682,73.8997,74.1503,40608.0
2022-07-07 14:10:00,82.83,82.83,82.57,82.61,33774.0,74.1414,74.1414,73.9086,73.9444,33774.0
2022-07-07 14:20:00,82.62,82.73,82.4,82.44,29609.0,73.9534,74.0519,73.7565,73.7923,29609.0
2022-07-07 14:30:00,82.44,82.86,82.41,82.83,33483.0,73.7923,74.1682,73.7654,74.1414,33483.0
2022-07-07 14:40:00,82.83,82.86,82.64,82.69,36062.0,74.1414,74.1682,73.9713,74.0161,36062.0
2022-07-07 14:50:00,82.7,83.02,82.67,83.0,33816.0,74.025,74.3114,73.9981,74.2935,33816.0
2022-07-07 15:00:00,83.02,83.35,83.02,83.12,63583.0,74.3114,74.6068,74.3114,74.4009,63583.0
2022-07-07 15:10:00,83.13,83.18,83.01,83.03,38673.0,74.4099,74.4547,74.3025,74.3204,38673.0
2022-07-07 15:20:00,83.02,83.07,82.88,82.92,57878.0,74.3114,74.3562,74.1861,74.2219,57878.0
2022-07-07 15:30:00,82.9,83.1,82.76,82.82,86295.0,74.204,74.383,74.0787,74.1324,86295.0
2022-07-07 15:40:00,82.81,82.96,82.69,82.93,105505.0,74.1235,74.2577,74.0161,74.2309,105505.0
2022-07-07 15:50:00,82.94,82.98,82.48,82.51,235039.0,74.2398,74.2756,73.8281,73.8549,235039.0
2022-07-08 09:30:00,83.57,83.77,81.84,82.19,111230.0,74.8037,74.9828,73.2552,73.5685,111230.0
2022-07-08 09:40:00,82.31,82.68,81.62,81.86,58459.0,73.6759,74.0071,73.0583,73.2731,58459.0
2022-07-08 09:50:00,81.86,81.92,81.34,81.57,43938.0,73.2731,73.3268,72.8077,73.0135,43938.0
2022-07-08 10:00:00,81.48,81.62,80.97,81.03,71207.0,72.933,73.0583,72.4765,72.5302,71207.0
2022-07-08 10:10:00,80.99,81.44,80.84,81.31,30769.0,72.4944,72.8972,72.3601,72.7808,30769.0
2022-07-08 10:20:00,81.28,82.11,81.13,81.87,37076.0,72.754,73.4969,72.6197,73.2821,37076.0
2022-07-08 10:30:00,81.88,82.09,81.53,81.86,46731.0,73.291,73.479,72.9777,73.2731,46731.0
2022-07-08 10:40:00,81.84,82.41,81.8,82.36,32788.0,73.2552,73.7654,73.2194,73.7207,32788.0
2022-07-08 10:50:00,82.34,82.55,81.94,82.08,28714.0,73.7028,73.8907,73.3447,73.47,28714.0
2022-07-08 11:00:00,82.13,82.21,81.66,82.03,31534.0,73.5148,73.5864,73.0941,73.4253,31534.0
2022-07-08 11:10:00,82.02,82.07,81.75,81.78,25767.0,73.4163,73.4611,73.1747,73.2015,25767.0
2022-07-08 11:20:00,81.8,82.42,81.8,82.26,49067.0,73.2194,73.7744,73.2194,73.6312,49067.0
2022-07-08 11:30:00,82.24,82.52,82.15,82.26,34429.0,73.6133,73.8639,73.5327,73.6312,34429.0
2022-07-08 11:40:00,82.26,82.31,81.99,82.09,27324.0,73.6312,73.6759,73.3895,73.479,27324.0
2022-07-08 11:50:00,82.07,82.2,81.93,82.12,14299.0,73.4611,73.5775,73.3358,73.5058,14299.0
2022-07-08 12:00:00,82.13,82.18,81.83,81.9,19547.0,73.5148,73.5595,73.2463,73.3089,19547.0
2022-07-08 12:10:00,81.88,82.14,81.85,82.01,21740.0,73.291,73.5237,73.2642,73.4074,21740.0
2022-07-08 12:20:00,82.03,82.14,81.7,81.75,20586.0,73.4253,73.5237,73.1299,73.1747,20586.0
2022-07-08 12:30:00,81.73,81.76,81.52,81.56,11318.0,73.1568,73.1836,72.9688,73.0046,11318.0
2022-07-08 12:40:00,81.55,81.86,81.47,81.8,27345.0,72.9956,73.2731,72.924,73.2194,27345.0
2022-07-08 12:50:00,81.81,81.83,81.6,81.65,12844.0,73.2284,73.2463,73.0404,73.0851,12844.0
2022-07-08 13:00:00,81.71,81.79,81.37,81.44,42986.0,73.1389,73.2105,72.8345,72.8972,42986.0
2022-07-08 13:10:00,81.41,81.76,81.41,81.48,22407.0,72.8703,73.1836,72.8703,72.933,22407.0
2022-07-08 13:20:00,81.52,81.61,81.43,81.56,25269.0,72.9688,73.0493,72.8882,73.0046,25269.0
2022-07-08 13:30:00,81.58,81.94,81.58,81.79,29122.0,73.0225,73.3447,73.0225,73.2105,29122.0
2022-07-08 13:40:00,81.81,82.03,81.77,82.02,12349.0,73.2284,73.4253,73.1926,73.4163,12349.0
2022-07-08 13:50:00,82.02,82.06,81.8,81.87,13513.0,73.4163,73.4521,73.2194,73.2821,13513.0
2022-07-08 14:00:00,81.92,82.02,81.77,81.99,16537.0,73.3268,73.4163,73.1926,73.3895,16537.0
2022-07-08 14:10:00,81.99,82.17,81.95,82.1,16092.0,73.3895,73.5506,73.3537,73.4879,16092.0
2022-07-08 14:20:00,82.09,82.42,82.09,82.38,23450.0,73.479,73.7744,73.479,73.7386,23450.0
2022-07-08 14:30:00,82.42,82.58,82.39,82.54,20502.0,73.7744,73.9176,73.7475,73.8818,20502.0
2022-07-08 14:40:00,82.58,82.67,82.41,82.41,25256.0,73.9176,73.9981,73.7654,73.7654,25256.0
2022-07-08 14:50:00,82.45,82.61,82.33,82.61,21929.0,73.8012,73.9444,73.6938,73.9444,21929.0
2022-07-08 15:00:00,82.61,82.71,82.44,82.45,25157.0,73.9444,74.034,73.7923,73.8012,25157.0
2022-07-08 15:10:00,82.43,82.68,82.42,82.6,16978.0,73.7833,74.0071,73.7744,73.9355,16978.0
2022-07-08 15:20:00,82.58,82.71,82.44,82.69,28154.0,73.9176,74.034,73.7923,74.0161,28154.0
2022-07-08 15:30:00,82.67,82.71,82.29,82.33,39804.0,73.9981,74.034,73.658,73.6938,39804.0
2022-07-08 15:40:00,82.36,82.48,82.22,82.3,60475.0,73.7207,73.8281,73.5954,73.667,60475.0
2022-07-08 15:50:00,82.28,82.34,81.95,82.01,124276.0,73.6491,73.7028,73.3537,73.4074,124276.0
2022-07-11 09:30:00,80.67,81.94,80.5,81.85,97473.0,72.2079,73.3447,72.0558,73.2642,97473.0
2022-07-11 09:40:00,81.85,81.85,80.47,80.67,93703.0,73.2642,73.2642,72.0289,72.2079,93703.0
2022-07-11 09:50:00,80.61,81.96,80.44,81.72,57621.0,72.1542,73.3626,72.0021,73.1478,57621.0
2022-07-11 10:00:00,81.68,81.71,80.47,80.58,68064.0,73.112,73.1389,72.0289,72.1274,68064.0
2022-07-11 10:10:00,80.57,80.79,79.88,79.88,97846.0,72.1184,72.3154,71.5008,71.5008,97846.0
2022-07-11 10:20:00,79.86,80.21,79.8,79.95,55140.0,71.4829,71.7962,71.4292,71.5635,55140.0
2022-07-11 10:30:00,79.91,80.3,79.74,80.22,50016.0,71.5277,71.8768,71.3755,71.8051,50016.0
2022-07-11 10:40:00,80.21,80.48,80.05,80.41,44606.0,71.7962,72.0379,71.653,71.9752,44606.0
2022-07-11 10:50:00,80.38,80.56,80.0,80.05,39364.0,71.9484,72.1095,71.6082,71.653,39364.0
2022-07-11 11:00:00,80.0,80.21,79.94,80.15,28158.0,71.6082,71.7962,71.5545,71.7425,28158.0
2022-07-11 11:10:00,80.07,80.33,80.03,80.21,40936.0,71.6709,71.9036,71.6351,71.7962,40936.0
2022-07-11 11:20:00,80.22,80.56,80.06,80.56,33851.0,71.8051,72.1095,71.6619,72.1095,33851.0
2022-07-11 11:30:00,80.51,80.9,80.48,80.77,27264.0,72.0647,72.4138,72.0379,72.2975,27264.0
2022-07-11 11:40:00,80.77,80.96,80.64,80.68,34670.0,72.2975,72.4675,72.1811,72.2169,34670.0
2022-07-11 11:50:00,80.73,81.01,80.66,80.98,29940.0,72.2617,72.5123,72.199,72.4854,29940.0
2022-07-11 12:00:00,81.0,81.0,80.67,80.88,35103.0,72.5033,72.5033,72.2079,72.3959,35103.0
2022-07-11 12:10:00,80.87,81.04,80.79,81.0,27690.0,72.387,72.5391,72.3154,72.5033,27690.0
2022-07-11 12:20:00,80.98,81.14,80.77,81.08,22315.0,72.4854,72.6286,72.2975,72.5749,22315.0
2022-07-11 12:30:00,81.07,81.42,80.9,81.42,27431.0,72.566,72.8793,72.4138,72.8793,27431.0
2022-07-11 12:40:00,81.41,81.74,81.4,81.73,37544.0,72.8703,73.1657,72.8614,73.1568,37544.0
2022-07-11 12:50:00,81.71,81.88,81.56,81.75,34683.0,73.1389,73.291,73.0046,73.1747,34683.0
2022-07-11 13:00:00,81.71,82.05,81.71,81.92,25118.0,73.1389,73.4432,73.1389,73.3268,25118.0
2022-07-11 13:10:00,81.93,81.95,81.75,81.91,22840.0,73.3358,73.3537,73.1747,73.3179,22840.0
2022-07-11 13:20:00,81.94,81.95,81.75,81.92,25011.0,73.3447,73.3537,73.1747,73.3268,25011.0
2022-07-11 13:30:00,81.93,82.18,81.75,82.02,25987.0,73.3358,73.5595,73.1747,73.4163,25987.0
2022-07-11 13:40:00,82.04,82.08,81.87,81.87,19607.0,73.4342,73.47,73.2821,73.2821,19607.0
2022-07-11 13:50:00,81.84,81.96,81.75,81.75,14950.0,73.2552,73.3626,73.1747,73.1747,14950.0
2022-07-11 14:00:00,81.74,81.87,81.61,81.64,14371.0,73.1657,73.2821,73.0493,73.0762,14371.0
2022-07-11 14:10:00,81.66,81.69,81.38,81.49,20223.0,73.0941,73.1209,72.8435,72.9419,20223.0
2022-07-11 14:20:00,81.41,81.55,81.31,81.55,24856.0,72.8703,72.9956,72.7808,72.9956,24856.0
2022-07-11 14:30:00,81.55,81.63,81.46,81.61,21058.0,72.9956,73.0672,72.9151,73.0493,21058.0
2022-07-11 14:40:00,81.62,81.79,81.59,81.78,16400.0,73.0583,73.2105,73.0314,73.2015,16400.0
2022-07-11 14:50:00,81.72,81.75,81.56,81.58,14742.0,73.1478,73.1747,73.0046,73.0225,14742.0
2022-07-11 15:00:00,81.56,81.79,81.54,81.74,20598.0,73.0046,73.2105,72.9867,73.1657,20598.0
2022-07-11 15:10:00,81.76,81.86,81.6,81.63,28657.0,73.1836,73.2731,73.0404,73.0672,28657.0
2022-07-11 15:20:00,81.64,81.9,81.63,81.86,25067.0,73.0762,73.3089,73.0672,73.2731,25067.0
2022-07-11 15:30:00,81.84,82.08,81.71,81.8,46053.0,73.2552,73.47,73.1389,73.2194,46053.0
2022-07-11 15:40:00,81.82,81.82,81.53,81.59,61908.0,73.2373,73.2373,72.9777,73.0314,61908.0
2022-07-11 15:50:00,81.58,81.85,81.49,81.75,123128.0,73.0225,73.2642,72.9419,73.1747,123128.0
2022-07-12 09:30:00,79.47,80.89,79.3,80.76,106404.0,71.1338,72.4049,70.9817,72.2885,106404.0
2022-07-12 09:40:00,80.92,81.13,79.2,79.31,77066.0,72.4317,72.6197,70.8921,70.9906,77066.0
2022-07-12 09:50:00,79.34,80.14,79.03,79.91,88402.0,71.0175,71.7335,70.74,71.5277,88402.0
2022-07-12 10:00:00,79.91,80.06,79.45,79.78,63946.0,71.5277,71.6619,71.1159,71.4113,63946.0
2022-07-12 10:10:00,79.7,80.48,79.7,80.25,45169.0,71.3397,72.0379,71.3397,71.832,45169.0
2022-07-12 10:20:00,80.3,80.48,79.93,80.1,27125.0,71.8768,72.0379,71.5456,71.6977,27125.0
2022-07-12 10:30:00,80.07,80.2,79.65,79.95,48102.0,71.6709,71.7872,71.2949,71.5635,48102.0
2022-07-12 10:40:00,79.9,80.22,79.66,79.97,34369.0,71.5187,71.8051,71.3039,71.5814,34369.0
2022-07-12 10:50:00,79.9,80.03,79.62,79.97,37768.0,71.5187,71.6351,71.2681,71.5814,37768.0
2022-07-12 11:00:00,79.99,80.43,79.72,80.42,45113.0,71.5993,71.9931,71.3576,71.9842,45113.0
2022-07-12 11:10:00,80.41,80.6,80.3,80.56,72655.0,71.9752,72.1453,71.8768,72.1095,72655.0
2022-07-12 11:20:00,80.54,80.74,80.34,80.38,54154.0,72.0916,72.2706,71.9126,71.9484,54154.0
2022-07-12 11:30:00,80.41,80.57,80.3,80.41,28089.0,71.9752,72.1184,71.8768,71.9752,28089.0
2022-07-12 11:40:00,80.39,80.47,80.24,80.34,18686.0,71.9573,72.0289,71.823,71.9126,18686.0
2022-07-12 11:50:00,80.32,80.5,80.19,80.42,15494.0,71.8947,72.0558,71.7783,71.9842,15494.0
2022-07-12 12:00:00,80.42,80.43,80.12,80.27,25509.0,71.9842,71.9931,71.7156,71.8499,25509.0
2022-07-12 12:10:00,80.25,80.5,80.13,80.23,29109.0,71.832,72.0558,71.7246,71.8141,29109.0
2022-07-12 12:20:00,80.28,80.49,80.15,80.34,24371.0,71.8589,72.0468,71.7425,71.9126,24371.0
2022-07-12 12:30:00,80.36,80.43,80.24,80.32,15603.0,71.9305,71.9931,71.823,71.8947,15603.0
2022-07-12 12:40:00,80.33,80.43,80.24,80.36,16630.0,71.9036,71.9931,71.823,71.9305,16630.0
2022-07-12 12:50:00,80.31,80.32,80.1,80.27,25568.0,71.8857,71.8947,71.6977,71.8499,25568.0
2022-07-12 13:00:00,80.25,80.5,80.1,80.33,35719.0,71.832,72.0558,71.6977,71.9036,35719.0
2022-07-12 13:10:00,80.3,80.3,80.03,80.12,17363.0,71.8768,71.8768,71.6351,71.7156,17363.0
2022-07-12 13:20:00,80.11,80.38,80.09,80.34,16984.0,71.7067,71.9484,71.6888,71.9126,16984.0
2022-07-12 13:30:00,80.34,80.52,80.27,80.45,19011.0,71.9126,72.0737,71.8499,72.011,19011.0
2022-07-12 13:40:00,80.46,80.84,80.44,80.84,28016.0,72.02,72.3601,72.0021,72.3601,28016.0
2022-07-12 13:50:00,80.87,81.0,80.68,80.97,23550.0,72.387,72.5033,72.2169,72.4765,23550.0
2022-07-12 14:00:00,80.98,81.04,80.84,80.88,12359.0,72.4854,72.5391,72.3601,72.3959,12359.0
2022-07-12 14:10:00,80.88,81.12,80.81,81.0,21116.0,72.3959,72.6107,72.3333,72.5033,21116.0
2022-07-12 14:20:00,81.02,81.12,80.93,81.09,20355.0,72.5212,72.6107,72.4407,72.5839,20355.0
2022-07-12 14:30:00,81.1,81.13,80.71,80.74,36863.0,72.5928,72.6197,72.2437,72.2706,36863.0
2022-07-12 14:40:00,80.73,80.74,80.52,80.66,21010.0,72.2617,72.2706,72.0737,72.199,21010.0
2022-07-12 14:50:00,80.64,80.64,80.26,80.33,25444.0,72.1811,72.1811,71.841,71.9036,25444.0
2022-07-12 15:00:00,80.31,80.33,79.97,80.07,44371.0,71.8857,71.9036,71.5814,71.6709,44371.0
2022-07-12 15:10:00,80.07,80.27,79.98,80.23,26803.0,71.6709,71.8499,71.5903,71.8141,26803.0
2022-07-12 15:20:00,80.22,80.25,80.08,80.15,34434.0,71.8051,71.832,71.6798,71.7425,34434.0
2022-07-12 15:30:00,80.12,80.3,80.04,80.15,42237.0,71.7156,71.8768,71.644,71.7425,42237.0
2022-07-12 15:40:00,80.15,80.39,80.06,80.33,73242.0,71.7425,71.9573,71.6619,71.9036,73242.0
2022-07-12 15:50:00,80.32,80.55,80.25,80.52,157296.0,71.8947,72.1005,71.832,72.0737,157296.0
2022-07-13 09:30:00,79.3,81.4,79.0,80.3,118221.0,70.9817,72.8614,70.7131,71.8768,118221.0
2022-07-13 09:40:00,80.3,81.04,80.18,80.4,51504.0,71.8768,72.5391,71.7693,71.9663,51504.0
2022-07-13 09:50:00,80.53,81.26,80.39,80.53,40011.0,72.0826,72.7361,71.9573,72.0826,40011.0
2022-07-13 10:00:00,80.55,80.56,79.18,79.47,93481.0,72.1005,72.1095,70.8742,71.1338,93481.0
2022-07-13 10:10:00,79.45,79.45,78.7,78.92,55160.0,71.1159,71.1159,70.4446,70.6415,55160.0
2022-07-13 10:20:00,78.9,79.17,78.74,79.05,168754.0,70.6236,70.8653,70.4804,70.7579,168754.0
2022-07-13 10:30:00,79.03,79.58,78.45,79.51,117640.0,70.74,71.2323,70.2208,71.1696,117640.0
2022-07-13 10:40:00,79.53,79.85,79.3,79.78,43726.0,71.1875,71.474,70.9817,71.4113,43726.0
2022-07-13 10:50:00,79.88,80.48,79.83,80.4,100211.0,71.5008,72.0379,71.4561,71.9663,100211.0
2022-07-13 11:00:00,80.44,80.75,80.22,80.4,37990.0,72.0021,72.2796,71.8051,71.9663,37990.0
2022-07-13 11:10:00,80.4,80.68,80.12,80.12,24128.0,71.9663,72.2169,71.7156,71.7156,24128.0
2022-07-13 11:20:00,80.08,80.2,79.61,79.68,45235.0,71.6798,71.7872,71.2591,71.3218,45235.0
2022-07-13 11:30:00,79.68,79.72,79.19,79.25,68555.0,71.3218,71.3576,70.8832,70.9369,68555.0
2022-07-13 11:40:00,79.21,79.37,79.12,79.22,59730.0,70.9011,71.0443,70.8205,70.91,59730.0
2022-07-13 11:50:00,79.24,79.44,78.93,78.95,55500.0,70.9279,71.107,70.6505,70.6684,55500.0
2022-07-13 12:00:00,78.91,79.33,78.91,79.18,43369.0,70.6326,71.0085,70.6326,70.8742,43369.0
2022-07-13 12:10:00,79.16,79.16,78.79,78.95,35372.0,70.8563,70.8563,70.5252,70.6684,35372.0
2022-07-13 12:20:00,78.97,79.17,78.89,79.13,28949.0,70.6863,70.8653,70.6147,70.8295,28949.0
2022-07-13 12:30:00,79.12,79.4,79.03,79.24,31182.0,70.8205,71.0712,70.74,70.9279,31182.0
2022-07-13 12:40:00,79.28,79.61,79.23,79.59,38092.0,70.9638,71.2591,70.919,71.2412,38092.0
2022-07-13 12:50:00,79.59,79.74,79.47,79.69,35700.0,71.2412,71.3755,71.1338,71.3307,35700.0
2022-07-13 13:00:00,79.68,80.0,79.53,79.58,61475.0,71.3218,71.6082,71.1875,71.2323,61475.0
2022-07-13 13:10:00,79.62,79.94,79.58,79.65,36578.0,71.2681,71.5545,71.2323,71.2949,36578.0
2022-07-13 13:20:00,79.66,79.77,79.56,79.74,35592.0,71.3039,71.4024,71.2144,71.3755,35592.0
2022-07-13 13:30:00,79.75,79.93,79.67,79.69,40909.0,71.3844,71.5456,71.3128,71.3307,40909.0
2022-07-13 13:40:00,79.71,80.16,79.67,80.04,41651.0,71.3486,71.7514,71.3128,71.644,41651.0
2022-07-13 13:50:00,80.01,80.16,79.94,80.16,33387.0,71.6172,71.7514,71.5545,71.7514,33387.0
2022-07-13 14:00:00,80.15,80.26,79.67,80.02,86744.0,71.7425,71.841,71.3128,71.6261,86744.0
2022-07-13 14:10:00,80.02,80.45,79.99,80.33,43160.0,71.6261,72.011,71.5993,71.9036,43160.0
2022-07-13 14:20:00,80.34,80.5,80.12,80.48,52607.0,71.9126,72.0558,71.7156,72.0379,52607.0
2022-07-13 14:30:00,80.5,80.66,80.46,80.64,49465.0,72.0558,72.199,72.02,72.1811,49465.0
2022-07-13 14:40:00,80.64,80.68,80.51,80.55,57191.0,72.1811,72.2169,72.0647,72.1005,57191.0
2022-07-13 14:50:00,80.55,80.66,80.22,80.52,49870.0,72.1005,72.199,71.8051,72.0737,49870.0
2022-07-13 15:00:00,80.51,80.58,80.19,80.26,31276.0,72.0647,72.1274,71.7783,71.841,31276.0
2022-07-13 15:10:00,80.26,80.35,80.16,80.34,52447.0,71.841,71.9215,71.7514,71.9126,52447.0
2022-07-13 15:20:00,80.32,80.44,80.21,80.25,36647.0,71.8947,72.0021,71.7962,71.832,36647.0
2022-07-13 15:30:00,80.27,80.31,79.83,79.89,81322.0,71.8499,71.8857,71.4561,71.5098,81322.0
2022-07-13 15:40:00,79.9,80.06,79.72,79.77,183947.0,71.5187,71.6619,71.3576,71.4024,183947.0
2022-07-13 15:50:00,79.68,79.78,79.56,79.58,191815.0,71.3218,71.4113,71.2144,71.2323,191815.0
2022-07-14 09:30:00,77.15,77.83,76.6,76.6,245428.0,69.0572,69.6659,68.5649,68.5649,245428.0
2022-07-14 09:40:00,76.7,76.87,76.19,76.54,117667.0,68.6544,68.8066,68.1979,68.5112,117667.0
2022-07-14 09:50:00,76.48,77.46,76.45,76.72,106579.0,68.4575,69.3347,68.4306,68.6723,106579.0
2022-07-14 10:00:00,76.71,76.74,76.01,76.03,95542.0,68.6633,68.6902,68.0368,68.0547,95542.0
2022-07-14 10:10:00,76.01,76.33,75.75,76.17,141741.0,68.0368,68.3232,67.804,68.18,141741.0
2022-07-14 10:20:00,76.16,76.59,76.01,76.44,133929.0,68.171,68.5559,68.0368,68.4217,133929.0
2022-07-14 10:30:00,76.42,76.44,75.88,76.36,89533.0,68.4038,68.4217,67.9204,68.3501,89533.0
2022-07-14 10:40:00,76.44,76.68,76.34,76.68,59281.0,68.4217,68.6365,68.3321,68.6365,59281.0
2022-07-14 10:50:00,76.69,77.09,76.69,76.76,79551.0,68.6454,69.0035,68.6454,68.7081,79551.0
2022-07-14 11:00:00,76.78,77.66,76.72,77.66,62490.0,68.726,69.5137,68.6723,69.5137,62490.0
2022-07-14 11:10:00,77.63,77.63,77.0,77.22,77653.0,69.4868,69.4868,68.9229,69.1198,77653.0
2022-07-14 11:20:00,77.21,77.46,77.02,77.3,95722.0,69.1109,69.3347,68.9408,69.1914,95722.0
2022-07-14 11:30:00,77.29,77.35,76.79,77.29,58053.0,69.1825,69.2362,68.7349,69.1825,58053.0
2022-07-14 11:40:00,77.28,77.74,77.27,77.73,61601.0,69.1735,69.5853,69.1646,69.5763,61601.0
2022-07-14 11:50:00,77.74,77.92,77.46,77.5,33721.0,69.5853,69.7464,69.3347,69.3705,33721.0
2022-07-14 12:00:00,77.52,77.53,77.29,77.35,37425.0,69.3884,69.3973,69.1825,69.2362,37425.0
2022-07-14 12:10:00,77.34,77.69,77.33,77.53,30588.0,69.2273,69.5405,69.2183,69.3973,30588.0
2022-07-14 12:20:00,77.55,77.56,77.03,77.08,59499.0,69.4152,69.4242,68.9498,68.9945,59499.0
2022-07-14 12:30:00,77.1,77.33,77.0,77.3,31130.0,69.0124,69.2183,68.9229,69.1914,31130.0
2022-07-14 12:40:00,77.27,77.3,76.92,76.95,39321.0,69.1646,69.1914,68.8513,68.8782,39321.0
2022-07-14 12:50:00,76.97,77.16,76.95,77.05,27452.0,68.8961,69.0661,68.8782,68.9677,27452.0
2022-07-14 13:00:00,77.05,77.14,76.9,77.03,42742.0,68.9677,69.0482,68.8334,68.9498,42742.0
2022-07-14 13:10:00,77.01,77.46,76.85,77.46,36178.0,68.9319,69.3347,68.7887,69.3347,36178.0
2022-07-14 13:20:00,77.45,77.58,77.34,77.42,25295.0,69.3257,69.4421,69.2273,69.2989,25295.0
2022-07-14 13:30:00,77.4,77.48,77.14,77.48,28585.0,69.281,69.3526,69.0482,69.3526,28585.0
2022-07-14 13:40:00,77.45,77.54,77.3,77.52,29017.0,69.3257,69.4063,69.1914,69.3884,29017.0
2022-07-14 13:50:00,77.51,77.74,77.37,77.69,41787.0,69.3794,69.5853,69.2541,69.5405,41787.0
2022-07-14 14:00:00,77.72,77.74,77.56,77.58,26695.0,69.5674,69.5853,69.4242,69.4421,26695.0
2022-07-14 14:10:00,77.56,77.88,77.42,77.85,31636.0,69.4242,69.7106,69.2989,69.6838,31636.0
2022-07-14 14:20:00,77.88,77.96,77.7,77.84,46184.0,69.7106,69.7822,69.5495,69.6748,46184.0
2022-07-14 14:30:00,77.87,77.89,77.66,77.89,32011.0,69.7017,69.7196,69.5137,69.7196,32011.0
2022-07-14 14:40:00,77.91,77.96,77.67,77.96,40543.0,69.7375,69.7822,69.5226,69.7822,40543.0
2022-07-14 14:50:00,77.94,78.16,77.82,78.16,35444.0,69.7643,69.9612,69.6569,69.9612,35444.0
2022-07-14 15:00:00,78.17,78.21,77.96,78.11,40074.0,69.9702,70.006,69.7822,69.9165,40074.0
2022-07-14 15:10:00,78.08,78.42,78.06,78.38,35783.0,69.8896,70.194,69.8717,70.1582,35783.0
2022-07-14 15:20:00,78.38,78.55,78.35,78.52,43078.0,70.1582,70.3103,70.1313,70.2835,43078.0
2022-07-14 15:30:00,78.53,78.53,78.12,78.2,53543.0,70.2924,70.2924,69.9254,69.997,53543.0
2022-07-14 15:40:00,78.19,78.48,78.1,78.44,88946.0,69.9881,70.2477,69.9075,70.2119,88946.0
2022-07-14 15:50:00,78.42,78.59,78.34,78.54,250169.0,70.194,70.3461,70.1224,70.3014,250169.0
2022-07-15 09:30:00,80.05,80.64,79.2,79.81,159437.0,71.653,72.1811,70.8921,71.4382,159437.0
2022-07-15 09:40:00,79.81,80.36,79.64,80.17,57450.0,71.4382,71.9305,71.286,71.7604,57450.0
2022-07-15 09:50:00,80.11,80.29,79.79,80.0,31574.0,71.7067,71.8678,71.4203,71.6082,31574.0
2022-07-15 10:00:00,80.02,80.73,80.02,80.44,51439.0,71.6261,72.2617,71.6261,72.0021,51439.0
2022-07-15 10:10:00,80.4,80.71,80.24,80.46,40448.0,71.9663,72.2437,71.823,72.02,40448.0
2022-07-15 10:20:00,80.49,81.04,80.31,80.99,36784.0,72.0468,72.5391,71.8857,72.4944,36784.0
2022-07-15 10:30:00,81.04,81.13,80.4,80.47,38358.0,72.5391,72.6197,71.9663,72.0289,38358.0
2022-07-15 10:40:00,80.56,80.68,80.27,80.3,25527.0,72.1095,72.2169,71.8499,71.8768,25527.0
2022-07-15 10:50:00,80.31,80.62,80.24,80.45,26168.0,71.8857,72.1632,71.823,72.011,26168.0
2022-07-15 11:00:00,80.44,80.64,80.29,80.57,24437.0,72.0021,72.1811,71.8678,72.1184,24437.0
2022-07-15 11:10:00,80.57,80.57,80.19,80.34,24721.0,72.1184,72.1184,71.7783,71.9126,24721.0
2022-07-15 11:20:00,80.38,80.65,80.31,80.61,28908.0,71.9484,72.19,71.8857,72.1542,28908.0
2022-07-15 11:30:00,80.62,80.69,80.38,80.59,28006.0,72.1632,72.2258,71.9484,72.1363,28006.0
2022-07-15 11:40:00,80.58,80.78,80.42,80.65,26882.0,72.1274,72.3064,71.9842,72.19,26882.0
2022-07-15 11:50:00,80.62,80.72,80.49,80.6,19312.0,72.1632,72.2527,72.0468,72.1453,19312.0
2022-07-15 12:00:00,80.65,80.69,80.21,80.35,23936.0,72.19,72.2258,71.7962,71.9215,23936.0
2022-07-15 12:10:00,80.35,80.69,80.33,80.67,17714.0,71.9215,72.2258,71.9036,72.2079,17714.0
2022-07-15 12:20:00,80.67,80.68,80.32,80.44,23056.0,72.2079,72.2169,71.8947,72.0021,23056.0
2022-07-15 12:30:00,80.44,80.51,80.37,80.38,17815.0,72.0021,72.0647,71.9394,71.9484,17815.0
2022-07-15 12:40:00,80.38,80.62,80.34,80.51,13585.0,71.9484,72.1632,71.9126,72.0647,13585.0
2022-07-15 12:50:00,80.53,80.72,80.53,80.67,12995.0,72.0826,72.2527,72.0826,72.2079,12995.0
2022-07-15 13:00:00,80.69,81.02,80.68,80.92,23074.0,72.2258,72.5212,72.2169,72.4317,23074.0
2022-07-15 13:10:00,80.94,81.05,80.87,81.0,17901.0,72.4496,72.5481,72.387,72.5033,17901.0
2022-07-15 13:20:00,81.0,81.06,80.91,81.04,22507.0,72.5033,72.557,72.4228,72.5391,22507.0
2022-07-15 13:30:00,81.03,81.08,80.84,81.0,30488.0,72.5302,72.5749,72.3601,72.5033,30488.0
2022-07-15 13:40:00,81.02,81.02,80.82,80.86,26343.0,72.5212,72.5212,72.3422,72.378,26343.0
2022-07-15 13:50:00,80.88,80.95,80.68,80.76,21129.0,72.3959,72.4586,72.2169,72.2885,21129.0
2022-07-15 14:00:00,80.79,80.95,80.7,80.94,13375.0,72.3154,72.4586,72.2348,72.4496,13375.0
2022-07-15 14:10:00,80.99,81.26,80.96,81.26,18345.0,72.4944,72.7361,72.4675,72.7361,18345.0
2022-07-15 14:20:00,81.24,81.27,81.03,81.12,22195.0,72.7182,72.745,72.5302,72.6107,22195.0
2022-07-15 14:30:00,81.12,81.2,81.07,81.18,29432.0,72.6107,72.6823,72.566,72.6644,29432.0
2022-07-15 14:40:00,81.18,81.43,81.18,81.39,21569.0,72.6644,72.8882,72.6644,72.8524,21569.0
2022-07-15 14:50:00,81.38,81.39,81.23,81.29,23086.0,72.8435,72.8524,72.7092,72.7629,23086.0
2022-07-15 15:00:00,81.28,81.34,81.2,81.25,19430.0,72.754,72.8077,72.6823,72.7271,19430.0
2022-07-15 15:10:00,81.26,81.34,81.25,81.27,23723.0,72.7361,72.8077,72.7271,72.745,23723.0
2022-07-15 15:20:00,81.27,81.45,81.26,81.36,33314.0,72.745,72.9061,72.7361,72.8256,33314.0
2022-07-15 15:30:00,81.38,81.38,81.19,81.22,56667.0,72.8435,72.8435,72.6734,72.7003,56667.0
2022-07-15 15:40:00,81.24,81.5,81.22,81.28,64171.0,72.7182,72.9509,72.7003,72.754,64171.0
2022-07-15 15:50:00,81.28,81.74,81.21,81.64,246813.0,72.754,73.1657,72.6913,73.0762,246813.0
2022-07-18 09:30:00,83.54,84.32,83.19,84.3,81637.0,74.7769,75.4751,74.4636,75.4572,81637.0
2022-07-18 09:40:00,84.17,84.22,82.88,83.2,59184.0,75.3408,75.3856,74.1861,74.4726,59184.0
2022-07-18 09:50:00,83.25,83.42,83.03,83.03,60278.0,74.5173,74.6695,74.3204,74.3204,60278.0
2022-07-18 10:00:00,83.06,83.19,82.63,83.05,43234.0,74.3472,74.4636,73.9623,74.3383,43234.0
2022-07-18 10:10:00,83.16,83.38,82.79,83.31,35315.0,74.4368,74.6337,74.1056,74.571,35315.0
2022-07-18 10:20:00,83.34,83.45,83.12,83.18,22326.0,74.5979,74.6963,74.4009,74.4547,22326.0
2022-07-18 10:30:00,83.18,83.32,82.96,83.08,39837.0,74.4547,74.58,74.2577,74.3651,39837.0
2022-07-18 10:40:00,83.1,83.42,83.04,83.32,27276.0,74.383,74.6695,74.3293,74.58,27276.0
2022-07-18 10:50:00,83.35,83.41,83.09,83.11,34096.0,74.6068,74.6605,74.3741,74.392,34096.0
2022-07-18 11:00:00,83.09,83.11,82.66,82.68,66705.0,74.3741,74.392,73.9892,74.0071,66705.0
2022-07-18 11:10:00,82.7,83.04,82.65,83.02,18350.0,74.025,74.3293,73.9802,74.3114,18350.0
2022-07-18 11:20:00,82.98,83.16,82.95,83.15,21068.0,74.2756,74.4368,74.2488,74.4278,21068.0
2022-07-18 11:30:00,83.19,83.27,83.0,83.19,16368.0,74.4636,74.5352,74.2935,74.4636,16368.0
2022-07-18 11:40:00,83.19,83.27,82.88,82.91,22911.0,74.4636,74.5352,74.1861,74.213,22911.0
2022-07-18 11:50:00,82.94,83.12,82.78,82.87,50265.0,74.2398,74.4009,74.0966,74.1772,50265.0
2022-07-18 12:00:00,82.9,83.04,82.77,82.88,22123.0,74.204,74.3293,74.0877,74.1861,22123.0
2022-07-18 12:10:00,82.89,83.04,82.89,82.94,15146.0,74.1951,74.3293,74.1951,74.2398,15146.0
2022-07-18 12:20:00,82.93,83.0,82.81,82.83,65742.0,74.2309,74.2935,74.1235,74.1414,65742.0
2022-07-18 12:30:00,82.83,82.87,82.61,82.81,43059.0,74.1414,74.1772,73.9444,74.1235,43059.0
2022-07-18 12:40:00,82.79,82.81,82.66,82.78,32613.0,74.1056,74.1235,73.9892,74.0966,32613.0
2022-07-18 12:50:00,82.79,82.82,82.58,82.75,20023.0,74.1056,74.1324,73.9176,74.0698,20023.0
2022-07-18 13:00:00,82.73,82.97,82.71,82.88,19312.0,74.0519,74.2667,74.034,74.1861,19312.0
2022-07-18 13:10:00,82.93,83.21,82.93,83.15,23255.0,74.2309,74.4815,74.2309,74.4278,23255.0
2022-07-18 13:20:00,83.17,83.48,83.15,83.46,30010.0,74.4457,74.7232,74.4278,74.7053,30010.0
2022-07-18 13:30:00,83.46,83.57,83.23,83.35,22464.0,74.7053,74.8037,74.4994,74.6068,22464.0
2022-07-18 13:40:00,83.39,83.43,82.95,82.98,20514.0,74.6426,74.6784,74.2488,74.2756,20514.0
2022-07-18 13:50:00,82.99,83.06,82.84,82.86,23046.0,74.2846,74.3472,74.1503,74.1682,23046.0
2022-07-18 14:00:00,82.87,82.93,82.69,82.84,27556.0,74.1772,74.2309,74.0161,74.1503,27556.0
2022-07-18 14:10:00,82.83,82.85,82.55,82.67,20989.0,74.1414,74.1593,73.8907,73.9981,20989.0
2022-07-18 14:20:00,82.65,82.74,82.49,82.61,15203.0,73.9802,74.0608,73.837,73.9444,15203.0
2022-07-18 14:30:00,82.59,82.86,82.55,82.86,10902.0,73.9265,74.1682,73.8907,74.1682,10902.0
2022-07-18 14:40:00,82.87,82.93,82.67,82.71,29471.0,74.1772,74.2309,73.9981,74.034,29471.0
2022-07-18 14:50:00,82.72,82.92,82.64,82.72,32607.0,74.0429,74.2219,73.9713,74.0429,32607.0
2022-07-18 15:00:00,82.72,83.1,82.71,83.02,28004.0,74.0429,74.383,74.034,74.3114,28004.0
2022-07-18 15:10:00,83.02,83.22,82.9,83.19,21832.0,74.3114,74.4905,74.204,74.4636,21832.0
2022-07-18 15:20:00,83.2,83.28,82.65,82.65,45596.0,74.4726,74.5442,73.9802,73.9802,45596.0
2022-07-18 15:30:00,82.65,82.67,82.33,82.41,73737.0,73.9802,73.9981,73.6938,73.7654,73737.0
2022-07-18 15:40:00,82.4,82.62,82.4,82.55,74905.0,73.7565,73.9534,73.7565,73.8907,74905.0
2022-07-18 15:50:00,82.56,82.94,82.53,82.75,210737.0,73.8997,74.2398,73.8728,74.0698,210737.0
2022-07-19 09:30:00,82.5,84.32,82.5,84.05,71831.0,73.846,75.4751,73.846,75.2334,71831.0
2022-07-19 09:40:00,84.08,84.43,83.4,83.74,35914.0,75.2602,75.5735,74.6516,74.9559,35914.0
2022-07-19 09:50:00,83.87,84.33,83.83,84.13,40701.0,75.0723,75.484,75.0365,75.305,40701.0
2022-07-19 10:00:00,84.16,84.42,83.94,84.05,26887.0,75.3319,75.5646,75.1349,75.2334,26887.0
2022-07-19 10:10:00,84.08,84.45,83.84,84.38,21215.0,75.2602,75.5914,75.0454,75.5288,21215.0
2022-07-19 10:20:00,84.41,84.67,84.37,84.54,25025.0,75.5556,75.7884,75.5198,75.672,25025.0
2022-07-19 10:30:00,84.53,84.61,84.23,84.32,35212.0,75.663,75.7346,75.3945,75.4751,35212.0
2022-07-19 10:40:00,84.31,84.37,84.01,84.11,28088.0,75.4661,75.5198,75.1976,75.2871,28088.0
2022-07-19 10:50:00,84.08,84.25,83.69,83.8,41930.0,75.2602,75.4124,74.9112,75.0096,41930.0
2022-07-19 11:00:00,83.83,84.11,83.7,84.11,33173.0,75.0365,75.2871,74.9201,75.2871,33173.0
2022-07-19 11:10:00,84.12,84.16,83.92,84.05,18733.0,75.296,75.3319,75.117,75.2334,18733.0
2022-07-19 11:20:00,84.05,84.24,84.0,84.19,27143.0,75.2334,75.4035,75.1886,75.3587,27143.0
2022-07-19 11:30:00,84.21,84.43,84.19,84.35,16333.0,75.3766,75.5735,75.3587,75.5019,16333.0
2022-07-19 11:40:00,84.35,84.53,84.29,84.44,24418.0,75.5019,75.663,75.4482,75.5825,24418.0
2022-07-19 11:50:00,84.42,84.62,84.36,84.61,20107.0,75.5646,75.7436,75.5109,75.7346,20107.0
2022-07-19 12:00:00,84.61,84.9,84.55,84.72,33414.0,75.7346,75.9942,75.6809,75.8331,33414.0
2022-07-19 12:10:00,84.74,84.85,84.67,84.8,19947.0,75.851,75.9495,75.7884,75.9047,19947.0
2022-07-19 12:20:00,84.81,85.07,84.78,84.92,35587.0,75.9137,76.1464,75.8868,76.0121,35587.0
2022-07-19 12:30:00,84.91,85.12,84.81,85.11,27596.0,76.0032,76.1912,75.9137,76.1822,27596.0
2022-07-19 12:40:00,85.14,85.23,85.01,85.07,23663.0,76.2091,76.2896,76.0927,76.1464,23663.0
2022-07-19 12:50:00,85.01,85.11,84.95,85.0,15233.0,76.0927,76.1822,76.039,76.0837,15233.0
2022-07-19 13:00:00,85.0,85.25,85.0,85.1,38048.0,76.0837,76.3075,76.0837,76.1732,38048.0
2022-07-19 13:10:00,85.1,85.12,84.83,84.85,28527.0,76.1732,76.1912,75.9316,75.9495,28527.0
2022-07-19 13:20:00,84.83,85.03,84.75,84.94,32604.0,75.9316,76.1106,75.86,76.03,32604.0
2022-07-19 13:30:00,84.97,85.15,84.91,85.13,14143.0,76.0569,76.218,76.0032,76.2001,14143.0
2022-07-19 13:40:00,85.13,85.19,84.97,85.16,16981.0,76.2001,76.2538,76.0569,76.227,16981.0
2022-07-19 13:50:00,85.11,85.13,85.0,85.08,17557.0,76.1822,76.2001,76.0837,76.1553,17557.0
2022-07-19 14:00:00,85.08,85.19,85.02,85.15,17018.0,76.1553,76.2538,76.1016,76.218,17018.0
2022-07-19 14:10:00,85.15,85.23,85.03,85.12,23407.0,76.218,76.2896,76.1106,76.1912,23407.0
2022-07-19 14:20:00,85.11,85.13,84.84,84.84,17112.0,76.1822,76.2001,75.9405,75.9405,17112.0
2022-07-19 14:30:00,84.84,84.98,84.82,84.85,30797.0,75.9405,76.0658,75.9226,75.9495,30797.0
2022-07-19 14:40:00,84.85,84.85,84.67,84.81,22181.0,75.9495,75.9495,75.7884,75.9137,22181.0
2022-07-19 14:50:00,84.8,84.94,84.68,84.94,15954.0,75.9047,76.03,75.7973,76.03,15954.0
2022-07-19 15:00:00,84.97,85.13,84.88,85.1,25177.0,76.0569,76.2001,75.9763,76.1732,25177.0
2022-07-19 15:10:00,85.11,85.11,84.96,85.05,56664.0,76.1822,76.1822,76.0479,76.1285,56664.0
2022-07-19 15:20:00,85.06,85.25,85.01,85.24,51153.0,76.1374,76.3075,76.0927,76.2986,51153.0
2022-07-19 15:30:00,85.22,85.41,85.13,85.27,97760.0,76.2807,76.4507,76.2001,76.3254,97760.0
2022-07-19 15:40:00,85.28,85.6,85.28,85.46,74138.0,76.3344,76.6208,76.3344,76.4955,74138.0
2022-07-19 15:50:00,85.47,85.68,85.38,85.38,285053.0,76.5044,76.6924,76.4239,76.4239,285053.0
2022-07-20 09:30:00,85.3,85.86,84.62,85.51,97126.0,76.3523,76.8535,75.7436,76.5402,97126.0
2022-07-20 09:40:00,85.55,85.58,84.78,85.08,114855.0,76.576,76.6029,75.8868,76.1553,114855.0
2022-07-20 09:50:00,85.05,85.9,85.03,85.77,69567.0,76.1285,76.8893,76.1106,76.773,69567.0
2022-07-20 10:00:00,85.81,85.81,85.25,85.48,35257.0,76.8088,76.8088,76.3075,76.5134,35257.0
2022-07-20 10:10:00,85.44,85.51,85.15,85.39,89994.0,76.4776,76.5402,76.218,76.4328,89994.0
2022-07-20 10:20:00,85.39,85.91,85.26,85.79,35237.0,76.4328,76.8983,76.3165,76.7909,35237.0
2022-07-20 10:30:00,85.81,86.21,85.51,86.2,54400.0,76.8088,77.1668,76.5402,77.1579,54400.0
2022-07-20 10:40:00,86.2,86.54,85.97,86.5,89646.0,77.1579,77.4622,76.952,77.4264,89646.0
2022-07-20 10:50:00,86.5,87.0,86.44,87.0,88322.0,77.4264,77.8739,77.3727,77.8739,88322.0
2022-07-20 11:00:00,87.03,87.05,86.7,86.95,73366.0,77.9008,77.9187,77.6054,77.8292,73366.0
2022-07-20 11:10:00,86.92,87.05,86.71,86.87,39088.0,77.8023,77.9187,77.6144,77.7576,39088.0
2022-07-20 11:20:00,86.89,86.95,86.66,86.72,32900.0,77.7755,77.8292,77.5696,77.6233,32900.0
2022-07-20 11:30:00,86.7,86.74,86.26,86.27,44096.0,77.6054,77.6412,77.2116,77.2205,44096.0
2022-07-20 11:40:00,86.27,86.87,86.07,86.76,59946.0,77.2205,77.7576,77.0415,77.6591,59946.0
2022-07-20 11:50:00,86.74,86.9,86.68,86.71,24833.0,77.6412,77.7844,77.5875,77.6144,24833.0
2022-07-20 12:00:00,86.64,86.92,86.58,86.85,20316.0,77.5517,77.8023,77.498,77.7397,20316.0
2022-07-20 12:10:00,86.85,87.03,86.75,86.89,32772.0,77.7397,77.9008,77.6502,77.7755,32772.0
2022-07-20 12:20:00,86.89,87.2,86.84,86.88,18828.0,77.7755,78.053,77.7307,77.7665,18828.0
2022-07-20 12:30:00,86.92,86.94,86.72,86.89,28653.0,77.8023,77.8202,77.6233,77.7755,28653.0
2022-07-20 12:40:00,86.86,86.94,86.37,86.42,23523.0,77.7486,77.8202,77.31,77.3548,23523.0
2022-07-20 12:50:00,86.41,86.95,86.41,86.94,17238.0,77.3458,77.8292,77.3458,77.8202,17238.0
2022-07-20 13:00:00,86.9,86.9,86.33,86.45,27965.0,77.7844,77.7844,77.2742,77.3816,27965.0
2022-07-20 13:10:00,86.5,86.75,86.21,86.73,29226.0,77.4264,77.6502,77.1668,77.6323,29226.0
2022-07-20 13:20:00,86.75,86.8,86.54,86.68,21644.0,77.6502,77.6949,77.4622,77.5875,21644.0
2022-07-20 13:30:00,86.68,86.71,86.43,86.59,13950.0,77.5875,77.6144,77.3637,77.507,13950.0
2022-07-20 13:40:00,86.6,86.66,86.47,86.51,18254.0,77.5159,77.5696,77.3995,77.4353,18254.0
2022-07-20 13:50:00,86.48,86.56,86.15,86.21,17879.0,77.4085,77.4801,77.1131,77.1668,17879.0
2022-07-20 14:00:00,86.23,86.41,86.14,86.34,15966.0,77.1847,77.3458,77.1042,77.2832,15966.0
2022-07-20 14:10:00,86.33,86.33,86.0,86.14,47670.0,77.2742,77.2742,76.9788,77.1042,47670.0
2022-07-20 14:20:00,86.17,86.72,86.16,86.72,21070.0,77.131,77.6233,77.1221,77.6233,21070.0
2022-07-20 14:30:00,86.69,86.88,86.57,86.85,27140.0,77.5965,77.7665,77.4891,77.7397,27140.0
2022-07-20 14:40:00,86.84,86.95,86.81,86.89,18318.0,77.7307,77.8292,77.7039,77.7755,18318.0
2022-07-20 14:50:00,86.88,86.9,86.58,86.88,29565.0,77.7665,77.7844,77.498,77.7665,29565.0
2022-07-20 15:00:00,86.87,87.17,86.82,86.96,29659.0,77.7576,78.0261,77.7128,77.8381,29659.0
2022-07-20 15:10:00,86.96,87.25,86.96,87.25,27452.0,77.8381,78.0977,77.8381,78.0977,27452.0
2022-07-20 15:20:00,87.24,87.24,87.02,87.16,37127.0,78.0888,78.0888,77.8918,78.0172,37127.0
2022-07-20 15:30:00,87.17,87.22,86.96,87.17,52090.0,78.0261,78.0709,77.8381,78.0261,52090.0
2022-07-20 15:40:00,87.13,87.3,87.01,87.06,66037.0,77.9903,78.1425,77.8829,77.9277,66037.0
2022-07-20 15:50:00,87.04,87.16,86.84,86.86,186533.0,77.9097,78.0172,77.7307,77.7486,186533.0
2022-07-21 09:30:00,84.45,84.96,83.42,83.58,130319.0,75.5914,76.0479,74.6695,74.8127,130319.0
2022-07-21 09:40:00,83.51,83.69,81.83,81.89,199184.0,74.75,74.9112,73.2463,73.3,199184.0
2022-07-21 09:50:00,81.92,83.4,81.89,83.01,97255.0,73.3268,74.6516,73.3,74.3025,97255.0
2022-07-21 10:00:00,83.04,83.16,82.43,82.44,54067.0,74.3293,74.4368,73.7833,73.7923,54067.0
2022-07-21 10:10:00,82.41,82.62,81.79,82.06,67343.0,73.7654,73.9534,73.2105,73.4521,67343.0
2022-07-21 10:20:00,82.08,82.3,81.52,81.53,101134.0,73.47,73.667,72.9688,72.9777,101134.0
2022-07-21 10:30:00,81.55,81.98,81.53,81.8,55332.0,72.9956,73.3805,72.9777,73.2194,55332.0
2022-07-21 10:40:00,81.82,82.51,81.63,82.5,61286.0,73.2373,73.8549,73.0672,73.846,61286.0
2022-07-21 10:50:00,82.59,83.17,82.45,83.09,31043.0,73.9265,74.4457,73.8012,74.3741,31043.0
2022-07-21 11:00:00,83.07,83.49,82.84,82.86,39616.0,74.3562,74.7321,74.1503,74.1682,39616.0
2022-07-21 11:10:00,82.9,82.92,82.52,82.76,44247.0,74.204,74.2219,73.8639,74.0787,44247.0
2022-07-21 11:20:00,82.75,82.96,82.39,82.93,41701.0,74.0698,74.2577,73.7475,74.2309,41701.0
2022-07-21 11:30:00,82.94,83.28,82.78,83.04,24030.0,74.2398,74.5442,74.0966,74.3293,24030.0
2022-07-21 11:40:00,83.01,83.45,82.96,83.23,18453.0,74.3025,74.6963,74.2577,74.4994,18453.0
2022-07-21 11:50:00,83.22,83.55,83.2,83.53,55846.0,74.4905,74.7858,74.4726,74.7679,55846.0
2022-07-21 12:00:00,83.51,83.79,83.46,83.73,41528.0,74.75,75.0007,74.7053,74.947,41528.0
2022-07-21 12:10:00,83.75,83.79,83.11,83.24,38284.0,74.9649,75.0007,74.392,74.5084,38284.0
2022-07-21 12:20:00,83.19,83.49,83.13,83.3,21618.0,74.4636,74.7321,74.4099,74.5621,21618.0
2022-07-21 12:30:00,83.3,83.73,83.24,83.67,19206.0,74.5621,74.947,74.5084,74.8933,19206.0
2022-07-21 12:40:00,83.67,83.67,83.37,83.55,61604.0,74.8933,74.8933,74.6247,74.7858,61604.0
2022-07-21 12:50:00,83.6,83.93,83.6,83.92,15250.0,74.8306,75.126,74.8306,75.117,15250.0
2022-07-21 13:00:00,83.89,83.98,83.72,83.97,26157.0,75.0902,75.1707,74.938,75.1618,26157.0
2022-07-21 13:10:00,83.96,84.16,83.86,83.98,32465.0,75.1528,75.3319,75.0633,75.1707,32465.0
2022-07-21 13:20:00,83.96,84.13,83.93,83.97,35523.0,75.1528,75.305,75.126,75.1618,35523.0
2022-07-21 13:30:00,83.92,84.05,83.72,83.92,50075.0,75.117,75.2334,74.938,75.117,50075.0
2022-07-21 13:40:00,83.9,84.1,83.87,83.91,36411.0,75.0991,75.2781,75.0723,75.1081,36411.0
2022-07-21 13:50:00,83.91,84.06,83.79,84.0,23373.0,75.1081,75.2423,75.0007,75.1886,23373.0
2022-07-21 14:00:00,84.0,84.05,83.88,83.91,21210.0,75.1886,75.2334,75.0812,75.1081,21210.0
2022-07-21 14:10:00,83.87,84.05,83.77,83.97,20994.0,75.0723,75.2334,74.9828,75.1618,20994.0
2022-07-21 14:20:00,83.97,84.16,83.84,84.16,26073.0,75.1618,75.3319,75.0454,75.3319,26073.0
2022-07-21 14:30:00,84.15,84.2,83.93,84.12,36845.0,75.3229,75.3677,75.126,75.296,36845.0
2022-07-21 14:40:00,84.1,84.11,83.76,83.95,57771.0,75.2781,75.2871,74.9738,75.1439,57771.0
2022-07-21 14:50:00,83.95,84.13,83.8,84.02,40730.0,75.1439,75.305,75.0096,75.2065,40730.0
2022-07-21 15:00:00,84.09,84.56,84.09,84.56,40720.0,75.2692,75.6899,75.2692,75.6899,40720.0
2022-07-21 15:10:00,84.56,84.65,84.42,84.65,49900.0,75.6899,75.7705,75.5646,75.7705,49900.0
2022-07-21 15:20:00,84.63,84.7,84.48,84.63,55034.0,75.7526,75.8152,75.6183,75.7526,55034.0
2022-07-21 15:30:00,84.62,84.81,84.52,84.63,51098.0,75.7436,75.9137,75.6541,75.7526,51098.0
2022-07-21 15:40:00,84.61,84.96,84.61,84.93,48903.0,75.7346,76.0479,75.7346,76.0211,48903.0
2022-07-21 15:50:00,84.92,85.31,84.91,85.19,200813.0,76.0121,76.3612,76.0032,76.2538,200813.0
2022-07-22 09:30:00,85.06,86.08,84.76,85.77,86033.0,76.1374,77.0505,75.8689,76.773,86033.0
2022-07-22 09:40:00,85.78,86.07,85.01,85.26,41393.0,76.7819,77.0415,76.0927,76.3165,41393.0
2022-07-22 09:50:00,85.43,85.49,84.57,84.57,41534.0,76.4686,76.5223,75.6988,75.6988,41534.0
2022-07-22 10:00:00,84.53,85.09,84.49,84.67,37173.0,75.663,76.1643,75.6272,75.7884,37173.0
2022-07-22 10:10:00,84.72,85.69,84.72,85.54,37616.0,75.8331,76.7014,75.8331,76.5671,37616.0
2022-07-22 10:20:00,85.52,85.63,85.22,85.39,32590.0,76.5492,76.6477,76.2807,76.4328,32590.0
2022-07-22 10:30:00,85.35,85.63,85.18,85.26,40370.0,76.397,76.6477,76.2449,76.3165,40370.0
2022-07-22 10:40:00,85.24,85.71,85.01,85.66,25309.0,76.2986,76.7193,76.0927,76.6745,25309.0
2022-07-22 10:50:00,85.71,85.79,85.56,85.76,23280.0,76.7193,76.7909,76.585,76.764,23280.0
2022-07-22 11:00:00,85.7,85.82,85.51,85.63,14185.0,76.7103,76.8177,76.5402,76.6477,14185.0
2022-07-22 11:10:00,85.64,85.86,85.51,85.64,31497.0,76.6566,76.8535,76.5402,76.6566,31497.0
2022-07-22 11:20:00,85.64,85.93,85.6,85.84,19550.0,76.6566,76.9162,76.6208,76.8356,19550.0
2022-07-22 11:30:00,85.83,85.93,85.37,85.58,25045.0,76.8267,76.9162,76.4149,76.6029,25045.0
2022-07-22 11:40:00,85.56,85.59,85.26,85.39,14614.0,76.585,76.6118,76.3165,76.4328,14614.0
2022-07-22 11:50:00,85.45,85.64,85.34,85.54,16088.0,76.4865,76.6566,76.3881,76.5671,16088.0
2022-07-22 12:00:00,85.54,85.65,85.42,85.62,10354.0,76.5671,76.6656,76.4597,76.6387,10354.0
2022-07-22 12:10:00,85.62,86.01,85.55,85.9,27624.0,76.6387,76.9878,76.576,76.8893,27624.0
2022-07-22 12:20:00,85.9,85.95,85.6,85.69,20892.0,76.8893,76.9341,76.6208,76.7014,20892.0
2022-07-22 12:30:00,85.67,85.93,85.63,85.77,17693.0,76.6835,76.9162,76.6477,76.773,17693.0
2022-07-22 12:40:00,85.78,85.8,85.57,85.7,64976.0,76.7819,76.7998,76.5939,76.7103,64976.0
2022-07-22 12:50:00,85.69,85.82,85.59,85.75,63230.0,76.7014,76.8177,76.6118,76.7551,63230.0
2022-07-22 13:00:00,85.74,85.75,85.33,85.56,46736.0,76.7461,76.7551,76.3791,76.585,46736.0
2022-07-22 13:10:00,85.56,85.56,85.18,85.19,25463.0,76.585,76.585,76.2449,76.2538,25463.0
2022-07-22 13:20:00,85.18,85.27,84.89,85.01,35192.0,76.2449,76.3254,75.9853,76.0927,35192.0
2022-07-22 13:30:00,84.98,85.0,84.78,84.89,26885.0,76.0658,76.0837,75.8868,75.9853,26885.0
2022-07-22 13:40:00,84.88,84.88,84.68,84.77,23497.0,75.9763,75.9763,75.7973,75.8779,23497.0
2022-07-22 13:50:00,84.78,84.86,84.68,84.83,20520.0,75.8868,75.9584,75.7973,75.9316,20520.0
2022-07-22 14:00:00,84.87,84.88,84.24,84.26,42295.0,75.9674,75.9763,75.4035,75.4214,42295.0
2022-07-22 14:10:00,84.26,84.35,84.06,84.34,40015.0,75.4214,75.5019,75.2423,75.493,40015.0
2022-07-22 14:20:00,84.31,84.55,84.23,84.52,29044.0,75.4661,75.6809,75.3945,75.6541,29044.0
2022-07-22 14:30:00,84.52,84.65,84.38,84.57,26626.0,75.6541,75.7705,75.5288,75.6988,26626.0
2022-07-22 14:40:00,84.56,84.61,84.37,84.52,31018.0,75.6899,75.7346,75.5198,75.6541,31018.0
2022-07-22 14:50:00,84.51,84.64,84.45,84.51,25740.0,75.6451,75.7615,75.5914,75.6451,25740.0
2022-07-22 15:00:00,84.49,84.65,84.32,84.52,30463.0,75.6272,75.7705,75.4751,75.6541,30463.0
2022-07-22 15:10:00,84.56,84.76,84.48,84.64,37743.0,75.6899,75.8689,75.6183,75.7615,37743.0
2022-07-22 15:20:00,84.63,84.71,84.41,84.57,43599.0,75.7526,75.8242,75.5556,75.6988,43599.0
2022-07-22 15:30:00,84.58,84.67,84.22,84.23,107393.0,75.7078,75.7884,75.3856,75.3945,107393.0
2022-07-22 15:40:00,84.24,84.4,84.12,84.17,107848.0,75.4035,75.5467,75.296,75.3408,107848.0
2022-07-22 15:50:00,84.18,84.58,84.16,84.55,275569.0,75.3498,75.7078,75.3319,75.6809,275569.0
2022-07-25 09:30:00,85.74,85.9,84.71,85.76,103753.0,76.7461,76.8893,75.8242,76.764,103753.0
2022-07-25 09:40:00,85.79,86.19,85.67,85.81,40075.0,76.7909,77.1489,76.6835,76.8088,40075.0
2022-07-25 09:50:00,85.77,86.04,85.71,85.84,31059.0,76.773,77.0146,76.7193,76.8356,31059.0
2022-07-25 10:00:00,85.79,86.09,85.5,85.67,65880.0,76.7909,77.0594,76.5313,76.6835,65880.0
2022-07-25 10:10:00,85.66,86.03,85.63,85.97,36599.0,76.6745,77.0057,76.6477,76.952,36599.0
2022-07-25 10:20:00,85.93,86.39,85.85,86.07,40072.0,76.9162,77.3279,76.8446,77.0415,40072.0
2022-07-25 10:30:00,86.07,86.2,85.82,85.97,25932.0,77.0415,77.1579,76.8177,76.952,25932.0
2022-07-25 10:40:00,85.97,86.63,85.89,86.62,29453.0,76.952,77.5428,76.8804,77.5338,29453.0
2022-07-25 10:50:00,86.62,86.68,86.38,86.51,44150.0,77.5338,77.5875,77.319,77.4353,44150.0
2022-07-25 11:00:00,86.49,86.84,86.45,86.81,25496.0,77.4174,77.7307,77.3816,77.7039,25496.0
2022-07-25 11:10:00,86.8,87.06,86.78,87.06,62811.0,77.6949,77.9277,77.677,77.9277,62811.0
2022-07-25 11:20:00,87.06,87.4,87.04,87.33,32771.0,77.9277,78.232,77.9097,78.1693,32771.0
2022-07-25 11:30:00,87.33,87.42,87.04,87.33,34896.0,78.1693,78.2499,77.9097,78.1693,34896.0
2022-07-25 11:40:00,87.33,87.44,87.24,87.28,20887.0,78.1693,78.2678,78.0888,78.1246,20887.0
2022-07-25 11:50:00,87.23,87.37,87.11,87.16,21280.0,78.0798,78.2051,77.9724,78.0172,21280.0
2022-07-25 12:00:00,87.17,87.3,87.07,87.12,29645.0,78.0261,78.1425,77.9366,77.9814,29645.0
2022-07-25 12:10:00,87.15,87.2,86.64,86.64,30275.0,78.0082,78.053,77.5517,77.5517,30275.0
2022-07-25 12:20:00,86.64,86.76,86.51,86.75,22734.0,77.5517,77.6591,77.4353,77.6502,22734.0
2022-07-25 12:30:00,86.76,86.88,86.74,86.8,16005.0,77.6591,77.7665,77.6412,77.6949,16005.0
2022-07-25 12:40:00,86.82,86.93,86.73,86.75,17550.0,77.7128,77.8113,77.6323,77.6502,17550.0
2022-07-25 12:50:00,86.72,86.97,86.64,86.9,25775.0,77.6233,77.8471,77.5517,77.7844,25775.0
2022-07-25 13:00:00,86.88,87.04,86.79,87.04,34489.0,77.7665,77.9097,77.686,77.9097,34489.0
2022-07-25 13:10:00,87.03,87.15,87.0,87.0,19045.0,77.9008,78.0082,77.8739,77.8739,19045.0
2022-07-25 13:20:00,87.01,87.01,86.81,86.95,19197.0,77.8829,77.8829,77.7039,77.8292,19197.0
2022-07-25 13:30:00,86.96,87.0,86.72,86.75,32119.0,77.8381,77.8739,77.6233,77.6502,32119.0
2022-07-25 13:40:00,86.75,86.81,86.63,86.74,20373.0,77.6502,77.7039,77.5428,77.6412,20373.0
2022-07-25 13:50:00,86.75,86.79,86.59,86.66,39394.0,77.6502,77.686,77.507,77.5696,39394.0
2022-07-25 14:00:00,86.65,86.83,86.5,86.71,24187.0,77.5607,77.7218,77.4264,77.6144,24187.0
2022-07-25 14:10:00,86.72,86.98,86.72,86.83,21653.0,77.6233,77.856,77.6233,77.7218,21653.0
2022-07-25 14:20:00,86.82,86.95,86.71,86.94,26319.0,77.7128,77.8292,77.6144,77.8202,26319.0
2022-07-25 14:30:00,86.92,87.0,86.82,86.93,30852.0,77.8023,77.8739,77.7128,77.8113,30852.0
2022-07-25 14:40:00,86.95,86.99,86.72,86.84,20282.0,77.8292,77.865,77.6233,77.7307,20282.0
2022-07-25 14:50:00,86.83,86.93,86.71,86.89,26900.0,77.7218,77.8113,77.6144,77.7755,26900.0
2022-07-25 15:00:00,86.89,87.0,86.83,86.99,28162.0,77.7755,77.8739,77.7218,77.865,28162.0
2022-07-25 15:10:00,87.0,87.09,86.86,86.93,26090.0,77.8739,77.9545,77.7486,77.8113,26090.0
2022-07-25 15:20:00,86.93,87.08,86.85,86.9,29934.0,77.8113,77.9456,77.7397,77.7844,29934.0
2022-07-25 15:30:00,86.88,87.09,86.74,87.07,58584.0,77.7665,77.9545,77.6412,77.9366,58584.0
2022-07-25 15:40:00,87.06,87.21,87.02,87.02,121196.0,77.9277,78.0619,77.8918,77.8918,121196.0
2022-07-25 15:50:00,87.02,87.28,87.0,87.25,172627.0,77.8918,78.1246,77.8739,78.0977,172627.0
2022-07-26 09:30:00,88.26,88.55,87.36,88.21,86174.0,79.0018,79.2614,78.1962,78.957,86174.0
2022-07-26 09:40:00,88.21,88.26,87.24,87.66,30233.0,78.957,79.0018,78.0888,78.4647,30233.0
2022-07-26 09:50:00,87.53,87.83,87.21,87.35,18727.0,78.3483,78.6169,78.0619,78.1872,18727.0
2022-07-26 10:00:00,87.42,87.43,86.55,86.6,23667.0,78.2499,78.2588,77.4711,77.5159,23667.0
2022-07-26 10:10:00,86.57,86.66,86.05,86.41,30646.0,77.4891,77.5696,77.0236,77.3458,30646.0
2022-07-26 10:20:00,86.4,86.56,86.11,86.54,18326.0,77.3369,77.4801,77.0773,77.4622,18326.0
2022-07-26 10:30:00,86.61,86.62,86.34,86.51,14009.0,77.5249,77.5338,77.2832,77.4353,14009.0
2022-07-26 10:40:00,86.51,86.96,86.49,86.8,17965.0,77.4353,77.8381,77.4174,77.6949,17965.0
2022-07-26 10:50:00,86.79,86.86,86.52,86.84,37923.0,77.686,77.7486,77.4443,77.7307,37923.0
2022-07-26 11:00:00,86.8,86.9,86.13,86.17,18621.0,77.6949,77.7844,77.0952,77.131,18621.0
2022-07-26 11:10:00,86.17,86.29,86.04,86.08,22334.0,77.131,77.2384,77.0146,77.0505,22334.0
2022-07-26 11:20:00,86.1,86.17,85.91,86.01,21101.0,77.0684,77.131,76.8983,76.9878,21101.0
2022-07-26 11:30:00,85.97,86.14,85.63,85.72,29644.0,76.952,77.1042,76.6477,76.7282,29644.0
2022-07-26 11:40:00,85.76,86.0,85.75,85.82,17921.0,76.764,76.9788,76.7551,76.8177,17921.0
2022-07-26 11:50:00,85.76,85.87,85.64,85.81,12777.0,76.764,76.8625,76.6566,76.8088,12777.0
2022-07-26 12:00:00,85.75,85.8,85.53,85.62,30778.0,76.7551,76.7998,76.5581,76.6387,30778.0
2022-07-26 12:10:00,85.65,85.68,85.39,85.58,17411.0,76.6656,76.6924,76.4328,76.6029,17411.0
2022-07-26 12:20:00,85.56,85.71,85.43,85.62,15797.0,76.585,76.7193,76.4686,76.6387,15797.0
2022-07-26 12:30:00,85.61,85.77,85.59,85.67,10154.0,76.6298,76.773,76.6118,76.6835,10154.0
2022-07-26 12:40:00,85.68,85.92,85.55,85.92,14672.0,76.6924,76.9072,76.576,76.9072,14672.0
2022-07-26 12:50:00,85.9,86.04,85.86,85.9,18231.0,76.8893,77.0146,76.8535,76.8893,18231.0
2022-07-26 13:00:00,85.88,86.09,85.8,86.0,14369.0,76.8714,77.0594,76.7998,76.9788,14369.0
2022-07-26 13:10:00,85.98,86.08,85.79,85.85,15970.0,76.9609,77.0505,76.7909,76.8446,15970.0
2022-07-26 13:20:00,85.87,86.2,85.84,86.16,21523.0,76.8625,77.1579,76.8356,77.1221,21523.0
2022-07-26 13:30:00,86.12,86.14,85.97,85.97,18326.0,77.0863,77.1042,76.952,76.952,18326.0
2022-07-26 13:40:00,85.97,86.05,85.87,85.92,19764.0,76.952,77.0236,76.8625,76.9072,19764.0
2022-07-26 13:50:00,85.86,86.06,85.86,85.91,14206.0,76.8535,77.0325,76.8535,76.8983,14206.0
2022-07-26 14:00:00,85.92,86.23,85.87,85.99,27599.0,76.9072,77.1847,76.8625,76.9699,27599.0
2022-07-26 14:10:00,86.0,86.12,85.76,85.82,10985.0,76.9788,77.0863,76.764,76.8177,10985.0
2022-07-26 14:20:00,85.8,85.83,85.59,85.59,12234.0,76.7998,76.8267,76.6118,76.6118,12234.0
2022-07-26 14:30:00,85.59,85.65,85.46,85.51,11008.0,76.6118,76.6656,76.4955,76.5402,11008.0
2022-07-26 14:40:00,85.51,85.52,85.34,85.41,17858.0,76.5402,76.5492,76.3881,76.4507,17858.0
2022-07-26 14:50:00,85.43,85.64,85.4,85.64,29378.0,76.4686,76.6566,76.4418,76.6566,29378.0
2022-07-26 15:00:00,85.66,85.85,85.61,85.7,20709.0,76.6745,76.8446,76.6298,76.7103,20709.0
2022-07-26 15:10:00,85.72,85.91,85.64,85.7,22802.0,76.7282,76.8983,76.6566,76.7103,22802.0
2022-07-26 15:20:00,85.71,85.94,85.71,85.94,25459.0,76.7193,76.9251,76.7193,76.9251,25459.0
2022-07-26 15:30:00,85.93,86.0,85.83,86.0,28268.0,76.9162,76.9788,76.8267,76.9788,28268.0
2022-07-26 15:40:00,86.0,86.02,85.84,85.95,42794.0,76.9788,76.9967,76.8356,76.9341,42794.0
2022-07-26 15:50:00,85.94,86.1,85.8,85.92,158099.0,76.9251,77.0684,76.7998,76.9072,158099.0
2022-07-27 09:30:00,86.5,86.92,85.95,86.12,59005.0,77.4264,77.8023,76.9341,77.0863,59005.0
2022-07-27 09:40:00,86.02,86.49,85.87,86.2,16997.0,76.9967,77.4174,76.8625,77.1579,16997.0
2022-07-27 09:50:00,86.2,86.48,86.03,86.09,14742.0,77.1579,77.4085,77.0057,77.0594,14742.0
2022-07-27 10:00:00,86.11,86.12,85.54,85.61,45777.0,77.0773,77.0863,76.5671,76.6298,45777.0
2022-07-27 10:10:00,85.67,86.14,85.67,86.0,19592.0,76.6835,77.1042,76.6835,76.9788,19592.0
2022-07-27 10:20:00,86.02,86.09,85.69,85.75,12307.0,76.9967,77.0594,76.7014,76.7551,12307.0
2022-07-27 10:30:00,85.83,86.6,85.83,86.51,25986.0,76.8267,77.5159,76.8267,77.4353,25986.0
2022-07-27 10:40:00,86.54,86.77,86.48,86.51,50429.0,77.4622,77.6681,77.4085,77.4353,50429.0
2022-07-27 10:50:00,86.54,87.19,86.53,87.09,59282.0,77.4622,78.044,77.4532,77.9545,59282.0
2022-07-27 11:00:00,87.11,87.37,87.07,87.27,26170.0,77.9724,78.2051,77.9366,78.1156,26170.0
2022-07-27 11:10:00,87.28,87.4,87.14,87.4,84037.0,78.1246,78.232,77.9993,78.232,84037.0
2022-07-27 11:20:00,87.4,87.57,87.36,87.39,56050.0,78.232,78.3842,78.1962,78.223,56050.0
2022-07-27 11:30:00,87.4,87.54,87.35,87.38,20939.0,78.232,78.3573,78.1872,78.2141,20939.0
2022-07-27 11:40:00,87.39,87.73,87.39,87.69,34644.0,78.223,78.5274,78.223,78.4916,34644.0
2022-07-27 11:50:00,87.7,87.76,87.55,87.65,26626.0,78.5005,78.5542,78.3663,78.4558,26626.0
2022-07-27 12:00:00,87.63,87.71,87.37,87.46,13766.0,78.4379,78.5095,78.2051,78.2857,13766.0
2022-07-27 12:10:00,87.5,87.5,87.22,87.34,7920.0,78.3215,78.3215,78.0709,78.1783,7920.0
2022-07-27 12:20:00,87.34,87.41,87.23,87.29,15887.0,78.1783,78.2409,78.0798,78.1335,15887.0
2022-07-27 12:30:00,87.3,87.34,87.09,87.15,35771.0,78.1425,78.1783,77.9545,78.0082,35771.0
2022-07-27 12:40:00,87.16,87.45,87.16,87.4,10915.0,78.0172,78.2767,78.0172,78.232,10915.0
2022-07-27 12:50:00,87.4,87.46,87.2,87.26,9161.0,78.232,78.2857,78.053,78.1067,9161.0
2022-07-27 13:00:00,87.27,87.43,87.25,87.26,10771.0,78.1156,78.2588,78.0977,78.1067,10771.0
2022-07-27 13:10:00,87.33,87.38,87.14,87.22,20938.0,78.1693,78.2141,77.9993,78.0709,20938.0
2022-07-27 13:20:00,87.25,87.38,87.24,87.31,18271.0,78.0977,78.2141,78.0888,78.1514,18271.0
2022-07-27 13:30:00,87.33,87.67,87.31,87.58,32432.0,78.1693,78.4737,78.1514,78.3931,32432.0
2022-07-27 13:40:00,87.55,87.58,87.35,87.4,11031.0,78.3663,78.3931,78.1872,78.232,11031.0
2022-07-27 13:50:00,87.38,87.48,87.27,87.48,15087.0,78.2141,78.3036,78.1156,78.3036,15087.0
2022-07-27 14:00:00,87.56,87.7,87.29,87.32,17949.0,78.3752,78.5005,78.1335,78.1604,17949.0
2022-07-27 14:10:00,87.31,87.44,87.21,87.39,31613.0,78.1514,78.2678,78.0619,78.223,31613.0
2022-07-27 14:20:00,87.39,87.43,87.0,87.3,33092.0,78.223,78.2588,77.8739,78.1425,33092.0
2022-07-27 14:30:00,87.27,87.64,86.9,87.55,28602.0,78.1156,78.4468,77.7844,78.3663,28602.0
2022-07-27 14:40:00,87.58,88.08,87.58,88.02,33962.0,78.3931,78.8407,78.3931,78.7869,33962.0
2022-07-27 14:50:00,88.07,88.28,87.77,87.85,26415.0,78.8317,79.0197,78.5632,78.6348,26415.0
2022-07-27 15:00:00,87.86,88.1,87.76,87.97,28320.0,78.6437,78.8586,78.5542,78.7422,28320.0
2022-07-27 15:10:00,87.96,88.09,87.9,88.04,30197.0,78.7332,78.8496,78.6795,78.8049,30197.0
2022-07-27 15:20:00,88.08,88.49,87.98,88.48,36955.0,78.8407,79.2076,78.7511,79.1987,36955.0
2022-07-27 15:30:00,88.47,88.67,88.36,88.64,40809.0,79.1897,79.3688,79.0913,79.3419,40809.0
2022-07-27 15:40:00,88.63,88.81,88.58,88.66,82710.0,79.333,79.4941,79.2882,79.3598,82710.0
2022-07-27 15:50:00,88.69,88.7,88.27,88.33,156578.0,79.3867,79.3956,79.0107,79.0644,156578.0
2022-07-28 09:30:00,89.24,90.08,89.05,89.7,100145.0,79.879,80.6309,79.7089,80.2907,100145.0
2022-07-28 09:40:00,89.68,90.01,88.49,88.98,51449.0,80.2728,80.5682,79.2076,79.6462,51449.0
2022-07-28 09:50:00,88.99,89.19,88.28,88.6,50224.0,79.6552,79.8342,79.0197,79.3061,50224.0
2022-07-28 10:00:00,88.58,89.13,87.96,88.11,46438.0,79.2882,79.7805,78.7332,78.8675,46438.0
2022-07-28 10:10:00,88.18,88.19,87.12,87.36,86805.0,78.9302,78.9391,77.9814,78.1962,86805.0
2022-07-28 10:20:00,87.38,87.4,86.7,87.14,90206.0,78.2141,78.232,77.6054,77.9993,90206.0
2022-07-28 10:30:00,87.13,87.35,86.82,87.16,33692.0,77.9903,78.1872,77.7128,78.0172,33692.0
2022-07-28 10:40:00,87.17,87.58,86.75,87.49,47401.0,78.0261,78.3931,77.6502,78.3125,47401.0
2022-07-28 10:50:00,87.51,87.66,87.24,87.34,34921.0,78.3304,78.4647,78.0888,78.1783,34921.0
2022-07-28 11:00:00,87.32,87.42,87.01,87.1,45723.0,78.1604,78.2499,77.8829,77.9635,45723.0
2022-07-28 11:10:00,87.13,87.69,87.11,87.53,61694.0,77.9903,78.4916,77.9724,78.3483,61694.0
2022-07-28 11:20:00,87.55,88.05,87.47,88.02,55210.0,78.3663,78.8138,78.2946,78.7869,55210.0
2022-07-28 11:30:00,88.04,88.16,87.69,88.1,64793.0,78.8049,78.9123,78.4916,78.8586,64793.0
2022-07-28 11:40:00,88.14,88.56,88.06,88.56,58935.0,78.8944,79.2703,78.8228,79.2703,58935.0
2022-07-28 11:50:00,88.6,88.79,88.33,88.34,51492.0,79.3061,79.4762,79.0644,79.0734,51492.0
2022-07-28 12:00:00,88.38,88.5,88.29,88.39,25218.0,79.1092,79.2166,79.0286,79.1181,25218.0
2022-07-28 12:10:00,88.41,88.7,88.17,88.21,40302.0,79.136,79.3956,78.9212,78.957,40302.0
2022-07-28 12:20:00,88.22,88.52,88.13,88.45,24139.0,78.966,79.2345,78.8854,79.1718,24139.0
2022-07-28 12:30:00,88.42,88.45,88.08,88.28,28666.0,79.145,79.1718,78.8407,79.0197,28666.0
2022-07-28 12:40:00,88.28,88.3,87.85,87.94,20392.0,79.0197,79.0376,78.6348,78.7153,20392.0
2022-07-28 12:50:00,87.96,88.18,87.96,88.01,44554.0,78.7332,78.9302,78.7332,78.778,44554.0
2022-07-28 13:00:00,88.01,88.04,87.84,87.98,37560.0,78.778,78.8049,78.6258,78.7511,37560.0
2022-07-28 13:10:00,87.98,88.0,87.64,87.64,22099.0,78.7511,78.769,78.4468,78.4468,22099.0
2022-07-28 13:20:00,87.64,87.78,87.46,87.59,25348.0,78.4468,78.5721,78.2857,78.4021,25348.0
2022-07-28 13:30:00,87.58,87.86,87.58,87.78,28575.0,78.3931,78.6437,78.3931,78.5721,28575.0
2022-07-28 13:40:00,87.77,87.98,87.76,87.87,33345.0,78.5632,78.7511,78.5542,78.6527,33345.0
2022-07-28 13:50:00,87.83,88.13,87.66,88.05,25346.0,78.6169,78.8854,78.4647,78.8138,25346.0
2022-07-28 14:00:00,88.08,88.08,87.78,87.84,33326.0,78.8407,78.8407,78.5721,78.6258,33326.0
2022-07-28 14:10:00,87.84,88.01,87.68,87.94,23036.0,78.6258,78.778,78.4826,78.7153,23036.0
2022-07-28 14:20:00,87.93,87.93,87.5,87.56,46091.0,78.7064,78.7064,78.3215,78.3752,46091.0
2022-07-28 14:30:00,87.56,87.64,87.34,87.38,66413.0,78.3752,78.4468,78.1783,78.2141,66413.0
2022-07-28 14:40:00,87.41,87.61,87.37,87.59,43294.0,78.2409,78.42,78.2051,78.4021,43294.0
2022-07-28 14:50:00,87.61,87.71,87.48,87.71,40191.0,78.42,78.5095,78.3036,78.5095,40191.0
2022-07-28 15:00:00,87.66,87.91,87.66,87.78,28905.0,78.4647,78.6885,78.4647,78.5721,28905.0
2022-07-28 15:10:00,87.78,88.01,87.75,87.95,31348.0,78.5721,78.778,78.5453,78.7243,31348.0
2022-07-28 15:20:00,87.95,88.15,87.95,88.13,46882.0,78.7243,78.9033,78.7243,78.8854,46882.0
2022-07-28 15:30:00,88.12,88.31,87.87,88.27,79222.0,78.8765,79.0465,78.6527,79.0107,79222.0
2022-07-28 15:40:00,88.27,88.44,88.08,88.31,89583.0,79.0107,79.1629,78.8407,79.0465,89583.0
2022-07-28 15:50:00,88.31,88.37,87.99,88.14,189368.0,79.0465,79.1002,78.7601,78.8944,189368.0
2022-07-29 09:30:00,88.32,89.16,86.76,87.36,208447.0,79.0555,79.8074,77.6591,78.1962,208447.0
2022-07-29 09:40:00,87.58,88.58,87.39,88.07,89651.0,78.3931,79.2882,78.223,78.8317,89651.0
2022-07-29 09:50:00,88.12,88.41,86.87,87.11,122862.0,78.8765,79.136,77.7576,77.9724,122862.0
2022-07-29 10:00:00,87.11,87.7,86.97,87.56,96410.0,77.9724,78.5005,77.8471,78.3752,96410.0
2022-07-29 10:10:00,87.6,88.33,87.36,88.33,139375.0,78.411,79.0644,78.1962,79.0644,139375.0
2022-07-29 10:20:00,88.3,88.83,88.16,88.7,96493.0,79.0376,79.512,78.9123,79.3956,96493.0
2022-07-29 10:30:00,88.75,88.98,88.52,88.95,88228.0,79.4404,79.6462,79.2345,79.6194,88228.0
2022-07-29 10:40:00,88.96,89.48,88.81,89.15,124748.0,79.6283,80.0938,79.4941,79.7984,124748.0
2022-07-29 10:50:00,89.19,89.35,88.61,88.67,67301.0,79.8342,79.9774,79.3151,79.3688,67301.0
2022-07-29 11:00:00,88.67,88.75,88.32,88.48,62415.0,79.3688,79.4404,79.0555,79.1987,62415.0
2022-07-29 11:10:00,88.48,88.9,88.41,88.81,56748.0,79.1987,79.5746,79.136,79.4941,56748.0
2022-07-29 11:20:00,88.83,88.84,88.35,88.41,44991.0,79.512,79.5209,79.0823,79.136,44991.0
2022-07-29 11:30:00,88.38,88.48,87.98,88.21,74236.0,79.1092,79.1987,78.7511,78.957,74236.0
2022-07-29 11:40:00,88.26,88.71,88.21,88.22,50894.0,79.0018,79.4046,78.957,78.966,50894.0
2022-07-29 11:50:00,88.23,88.68,88.18,88.46,40723.0,78.9749,79.3777,78.9302,79.1808,40723.0
2022-07-29 12:00:00,88.46,88.79,88.44,88.48,41429.0,79.1808,79.4762,79.1629,79.1987,41429.0
2022-07-29 12:10:00,88.48,88.77,88.47,88.67,33677.0,79.1987,79.4583,79.1897,79.3688,33677.0
2022-07-29 12:20:00,88.7,88.87,88.65,88.72,35061.0,79.3956,79.5478,79.3509,79.4135,35061.0
2022-07-29 12:30:00,88.67,88.81,88.33,88.55,74239.0,79.3688,79.4941,79.0644,79.2614,74239.0
2022-07-29 12:40:00,88.52,88.56,88.18,88.35,63075.0,79.2345,79.2703,78.9302,79.0823,63075.0
2022-07-29 12:50:00,88.33,88.33,87.91,87.94,73491.0,79.0644,79.0644,78.6885,78.7153,73491.0
2022-07-29 13:00:00,87.93,88.11,87.63,87.69,73085.0,78.7064,78.8675,78.4379,78.4916,73085.0
2022-07-29 13:10:00,87.7,88.05,87.68,87.85,49814.0,78.5005,78.8138,78.4826,78.6348,49814.0
2022-07-29 13:20:00,87.82,88.05,87.82,88.05,37999.0,78.6079,78.8138,78.6079,78.8138,37999.0
2022-07-29 13:30:00,88.03,88.2,88.0,88.08,36181.0,78.7959,78.9481,78.769,78.8407,36181.0
2022-07-29 13:40:00,88.08,88.1,87.79,87.79,37321.0,78.8407,78.8586,78.5811,78.5811,37321.0
2022-07-29 13:50:00,87.8,88.03,87.69,87.96,42015.0,78.59,78.7959,78.4916,78.7332,42015.0
2022-07-29 14:00:00,88.0,88.21,87.87,88.13,67565.0,78.769,78.957,78.6527,78.8854,67565.0
2022-07-29 14:10:00,88.11,88.27,88.05,88.23,25237.0,78.8675,79.0107,78.8138,78.9749,25237.0
2022-07-29 14:20:00,88.25,88.35,88.08,88.31,21568.0,78.9928,79.0823,78.8407,79.0465,21568.0
2022-07-29 14:30:00,88.27,88.54,88.23,88.51,28983.0,79.0107,79.2524,78.9749,79.2256,28983.0
2022-07-29 14:40:00,88.5,88.75,88.39,88.72,20996.0,79.2166,79.4404,79.1181,79.4135,20996.0
2022-07-29 14:50:00,88.7,88.75,88.56,88.74,28378.0,79.3956,79.4404,79.2703,79.4314,28378.0
2022-07-29 15:00:00,88.77,88.87,88.68,88.84,32652.0,79.4583,79.5478,79.3777,79.5209,32652.0
2022-07-29 15:10:00,88.91,88.91,88.69,88.83,36352.0,79.5836,79.5836,79.3867,79.512,36352.0
2022-07-29 15:20:00,88.82,88.93,88.65,88.81,47327.0,79.503,79.6015,79.3509,79.4941,47327.0
2022-07-29 15:30:00,88.78,88.99,88.72,88.97,79884.0,79.4672,79.6552,79.4135,79.6373,79884.0
2022-07-29 15:40:00,88.96,89.05,88.85,89.01,85597.0,79.6283,79.7089,79.5299,79.6731,85597.0
2022-07-29 15:50:00,89.04,89.12,88.73,89.01,243958.0,79.7,79.7716,79.4225,79.6731,243958.0
2022-08-01 09:30:00,87.64,88.2,85.88,86.51,186915.0,78.4468,78.9481,76.8714,77.4353,186915.0
2022-08-01 09:40:00,86.61,87.41,86.43,86.57,58777.0,77.5249,78.2409,77.3637,77.4891,58777.0
2022-08-01 09:50:00,86.64,86.82,86.12,86.65,42609.0,77.5517,77.7128,77.0863,77.5607,42609.0
2022-08-01 10:00:00,86.58,87.25,86.46,86.61,52741.0,77.498,78.0977,77.3906,77.5249,52741.0
2022-08-01 10:10:00,86.71,86.95,86.21,86.23,35286.0,77.6144,77.8292,77.1668,77.1847,35286.0
2022-08-01 10:20:00,86.24,86.24,85.65,85.99,55759.0,77.1937,77.1937,76.6656,76.9699,55759.0
2022-08-01 10:30:00,86.06,86.61,86.04,86.35,36280.0,77.0325,77.5249,77.0146,77.2921,36280.0
2022-08-01 10:40:00,86.39,86.97,86.23,86.89,38461.0,77.3279,77.8471,77.1847,77.7755,38461.0
2022-08-01 10:50:00,86.92,86.94,86.45,86.56,31460.0,77.8023,77.8202,77.3816,77.4801,31460.0
2022-08-01 11:00:00,86.58,87.1,86.49,86.54,36436.0,77.498,77.9635,77.4174,77.4622,36436.0
2022-08-01 11:10:00,86.55,87.02,86.1,86.1,41588.0,77.4711,77.8918,77.0684,77.0684,41588.0
2022-08-01 11:20:00,86.11,86.79,86.02,86.39,45941.0,77.0773,77.686,76.9967,77.3279,45941.0
2022-08-01 11:30:00,86.42,86.56,86.17,86.2,29986.0,77.3548,77.4801,77.131,77.1579,29986.0
2022-08-01 11:40:00,86.16,86.35,86.02,86.31,37323.0,77.1221,77.2921,76.9967,77.2563,37323.0
2022-08-01 11:50:00,86.33,86.53,86.06,86.24,41628.0,77.2742,77.4532,77.0325,77.1937,41628.0
2022-08-01 12:00:00,86.23,86.61,86.22,86.43,29507.0,77.1847,77.5249,77.1758,77.3637,29507.0
2022-08-01 12:10:00,86.47,87.01,86.47,86.98,23126.0,77.3995,77.8829,77.3995,77.856,23126.0
2022-08-01 12:20:00,87.0,87.31,86.85,86.9,26288.0,77.8739,78.1514,77.7397,77.7844,26288.0
2022-08-01 12:30:00,86.89,86.92,86.33,86.51,32046.0,77.7755,77.8023,77.2742,77.4353,32046.0
2022-08-01 12:40:00,86.49,86.54,86.26,86.34,35925.0,77.4174,77.4622,77.2116,77.2832,35925.0
2022-08-01 12:50:00,86.34,86.64,86.21,86.61,27489.0,77.2832,77.5517,77.1668,77.5249,27489.0
2022-08-01 13:00:00,86.59,86.63,86.23,86.42,38494.0,77.507,77.5428,77.1847,77.3548,38494.0
2022-08-01 13:10:00,86.43,86.47,86.05,86.1,23373.0,77.3637,77.3995,77.0236,77.0684,23373.0
2022-08-01 13:20:00,86.11,86.2,85.98,86.05,41676.0,77.0773,77.1579,76.9609,77.0236,41676.0
2022-08-01 13:30:00,86.11,86.31,85.92,85.92,40443.0,77.0773,77.2563,76.9072,76.9072,40443.0
2022-08-01 13:40:00,85.96,86.05,85.85,86.02,37478.0,76.943,77.0236,76.8446,76.9967,37478.0
2022-08-01 13:50:00,86.04,86.06,85.8,86.05,30253.0,77.0146,77.0325,76.7998,77.0236,30253.0
2022-08-01 14:00:00,86.05,86.36,85.94,86.36,29108.0,77.0236,77.3011,76.9251,77.3011,29108.0
2022-08-01 14:10:00,86.34,86.69,86.32,86.59,28460.0,77.2832,77.5965,77.2653,77.507,28460.0
2022-08-01 14:20:00,86.63,87.04,86.63,87.04,30032.0,77.5428,77.9097,77.5428,77.9097,30032.0
2022-08-01 14:30:00,87.04,87.37,86.95,87.37,58186.0,77.9097,78.2051,77.8292,78.2051,58186.0
2022-08-01 14:40:00,87.36,87.41,87.06,87.26,28043.0,78.1962,78.2409,77.9277,78.1067,28043.0
2022-08-01 14:50:00,87.22,87.63,87.1,87.47,21721.0,78.0709,78.4379,77.9635,78.2946,21721.0
2022-08-01 15:00:00,87.49,87.82,87.35,87.82,39963.0,78.3125,78.6079,78.1872,78.6079,39963.0
2022-08-01 15:10:00,87.78,87.9,87.74,87.86,30375.0,78.5721,78.6795,78.5363,78.6437,30375.0
2022-08-01 15:20:00,87.86,87.88,87.47,87.57,33012.0,78.6437,78.6616,78.2946,78.3842,33012.0
2022-08-01 15:30:00,87.56,87.67,87.48,87.62,34482.0,78.3752,78.4737,78.3036,78.4289,34482.0
2022-08-01 15:40:00,87.62,87.75,87.42,87.51,67033.0,78.4289,78.5453,78.2499,78.3304,67033.0
2022-08-01 15:50:00,87.56,87.68,87.41,87.48,177999.0,78.3752,78.4826,78.2409,78.3036,177999.0
2022-08-02 09:30:00,87.62,87.95,87.0,87.28,100827.0,78.4289,78.7243,77.8739,78.1246,100827.0
2022-08-02 09:40:00,87.24,87.55,86.89,87.15,34245.0,78.0888,78.3663,77.7755,78.0082,34245.0
2022-08-02 09:50:00,87.2,87.59,87.11,87.11,43824.0,78.053,78.4021,77.9724,77.9724,43824.0
2022-08-02 10:00:00,87.15,87.17,86.47,86.47,79866.0,78.0082,78.0261,77.3995,77.3995,79866.0
2022-08-02 10:10:00,86.44,87.31,86.18,86.92,63794.0,77.3727,78.1514,77.14,77.8023,63794.0
2022-08-02 10:20:00,86.93,87.06,86.8,87.06,37989.0,77.8113,77.9277,77.6949,77.9277,37989.0
2022-08-02 10:30:00,87.09,87.27,86.8,87.05,34763.0,77.9545,78.1156,77.6949,77.9187,34763.0
2022-08-02 10:40:00,87.07,87.74,87.02,87.7,35616.0,77.9366,78.5363,77.8918,78.5005,35616.0
2022-08-02 10:50:00,87.75,88.09,87.6,87.64,36249.0,78.5453,78.8496,78.411,78.4468,36249.0
2022-08-02 11:00:00,87.67,87.84,87.55,87.84,27674.0,78.4737,78.6258,78.3663,78.6258,27674.0
2022-08-02 11:10:00,87.82,88.16,87.65,88.16,27563.0,78.6079,78.9123,78.4558,78.9123,27563.0
2022-08-02 11:20:00,88.2,88.35,88.06,88.3,59005.0,78.9481,79.0823,78.8228,79.0376,59005.0
2022-08-02 11:30:00,88.33,88.44,88.14,88.25,41876.0,79.0644,79.1629,78.8944,78.9928,41876.0
2022-08-02 11:40:00,88.27,88.59,88.27,88.56,27659.0,79.0107,79.2972,79.0107,79.2703,27659.0
2022-08-02 11:50:00,88.54,88.57,88.29,88.29,22506.0,79.2524,79.2793,79.0286,79.0286,22506.0
2022-08-02 12:00:00,88.3,88.45,88.19,88.26,14943.0,79.0376,79.1718,78.9391,79.0018,14943.0
2022-08-02 12:10:00,88.26,88.44,88.19,88.33,13834.0,79.0018,79.1629,78.9391,79.0644,13834.0
2022-08-02 12:20:00,88.33,88.45,88.29,88.41,24450.0,79.0644,79.1718,79.0286,79.136,24450.0
2022-08-02 12:30:00,88.42,88.73,88.42,88.69,33459.0,79.145,79.4225,79.145,79.3867,33459.0
2022-08-02 12:40:00,88.7,88.78,88.46,88.5,24678.0,79.3956,79.4672,79.1808,79.2166,24678.0
2022-08-02 12:50:00,88.52,88.65,88.43,88.46,20578.0,79.2345,79.3509,79.1539,79.1808,20578.0
2022-08-02 13:00:00,88.47,88.72,88.47,88.71,17508.0,79.1897,79.4135,79.1897,79.4046,17508.0
2022-08-02 13:10:00,88.69,88.7,88.43,88.52,18128.0,79.3867,79.3956,79.1539,79.2345,18128.0
2022-08-02 13:20:00,88.5,88.52,88.16,88.17,29077.0,79.2166,79.2345,78.9123,78.9212,29077.0
2022-08-02 13:30:00,88.13,88.13,87.74,87.74,43723.0,78.8854,78.8854,78.5363,78.5363,43723.0
2022-08-02 13:40:00,87.77,88.01,87.62,87.62,25757.0,78.5632,78.778,78.4289,78.4289,25757.0
2022-08-02 13:50:00,87.6,87.82,87.58,87.69,32883.0,78.411,78.6079,78.3931,78.4916,32883.0
2022-08-02 14:00:00,87.69,87.85,87.59,87.75,31781.0,78.4916,78.6348,78.4021,78.5453,31781.0
2022-08-02 14:10:00,87.83,87.89,87.65,87.69,20366.0,78.6169,78.6706,78.4558,78.4916,20366.0
2022-08-02 14:20:00,87.73,88.1,87.7,87.91,30730.0,78.5274,78.8586,78.5005,78.6885,30730.0
2022-08-02 14:30:00,87.94,88.02,87.83,87.92,40787.0,78.7153,78.7869,78.6169,78.6974,40787.0
2022-08-02 14:40:00,87.96,88.23,87.96,88.18,28646.0,78.7332,78.9749,78.7332,78.9302,28646.0
2022-08-02 14:50:00,88.16,88.2,87.88,88.09,31352.0,78.9123,78.9481,78.6616,78.8496,31352.0
2022-08-02 15:00:00,88.09,88.1,87.89,87.93,14852.0,78.8496,78.8586,78.6706,78.7064,14852.0
2022-08-02 15:10:00,87.93,88.01,87.74,87.79,21341.0,78.7064,78.778,78.5363,78.5811,21341.0
2022-08-02 15:20:00,87.79,88.0,87.65,87.99,32128.0,78.5811,78.769,78.4558,78.7601,32128.0
2022-08-02 15:30:00,87.98,88.12,87.83,87.96,44433.0,78.7511,78.8765,78.6169,78.7332,44433.0
2022-08-02 15:40:00,87.97,88.05,87.69,87.8,66553.0,78.7422,78.8138,78.4916,78.59,66553.0
2022-08-02 15:50:00,87.79,87.88,87.49,87.55,212574.0,78.5811,78.6616,78.3125,78.3663,212574.0
2022-08-03 09:30:00,88.98,89.33,88.12,89.01,125829.0,79.6462,79.9595,78.8765,79.6731,125829.0
2022-08-03 09:40:00,89.01,89.63,88.99,89.63,56833.0,79.6731,80.2281,79.6552,80.2281,56833.0
2022-08-03 09:50:00,89.64,89.84,89.36,89.49,59357.0,80.237,80.416,79.9864,80.1028,59357.0
2022-08-03 10:00:00,89.45,89.46,88.81,89.14,58310.0,80.0669,80.0759,79.4941,79.7895,58310.0
2022-08-03 10:10:00,89.16,89.37,88.69,88.72,97495.0,79.8074,79.9953,79.3867,79.4135,97495.0
2022-08-03 10:20:00,88.7,88.92,88.65,88.91,41984.0,79.3956,79.5925,79.3509,79.5836,41984.0
2022-08-03 10:30:00,88.9,88.98,87.11,87.25,104836.0,79.5746,79.6462,77.9724,78.0977,104836.0
2022-08-03 10:40:00,87.31,87.67,86.9,87.61,94411.0,78.1514,78.4737,77.7844,78.42,94411.0
2022-08-03 10:50:00,87.55,87.55,86.77,86.96,48190.0,78.3663,78.3663,77.6681,77.8381,48190.0
2022-08-03 11:00:00,86.94,87.3,86.54,86.66,35500.0,77.8202,78.1425,77.4622,77.5696,35500.0
2022-08-03 11:10:00,86.62,86.81,86.41,86.47,42011.0,77.5338,77.7039,77.3458,77.3995,42011.0
2022-08-03 11:20:00,86.48,86.69,86.29,86.58,51022.0,77.4085,77.5965,77.2384,77.498,51022.0
2022-08-03 11:30:00,86.56,86.86,86.47,86.71,27733.0,77.4801,77.7486,77.3995,77.6144,27733.0
2022-08-03 11:40:00,86.71,86.81,86.6,86.81,29598.0,77.6144,77.7039,77.5159,77.7039,29598.0
2022-08-03 11:50:00,86.74,86.76,86.19,86.26,31821.0,77.6412,77.6591,77.1489,77.2116,31821.0
2022-08-03 12:00:00,86.23,86.27,85.87,85.89,55565.0,77.1847,77.2205,76.8625,76.8804,55565.0
2022-08-03 12:10:00,85.88,85.97,85.76,85.82,32536.0,76.8714,76.952,76.764,76.8177,32536.0
2022-08-03 12:20:00,85.84,86.05,85.77,85.79,21470.0,76.8356,77.0236,76.773,76.7909,21470.0
2022-08-03 12:30:00,85.8,85.98,85.53,85.59,29613.0,76.7998,76.9609,76.5581,76.6118,29613.0
2022-08-03 12:40:00,85.58,85.87,85.53,85.81,20918.0,76.6029,76.8625,76.5581,76.8088,20918.0
2022-08-03 12:50:00,85.81,85.88,85.58,85.66,34549.0,76.8088,76.8714,76.6029,76.6745,34549.0
2022-08-03 13:00:00,85.69,85.75,85.36,85.46,35854.0,76.7014,76.7551,76.406,76.4955,35854.0
2022-08-03 13:10:00,85.47,85.47,84.94,84.94,44509.0,76.5044,76.5044,76.03,76.03,44509.0
2022-08-03 13:20:00,84.92,85.47,84.85,85.47,23939.0,76.0121,76.5044,75.9495,76.5044,23939.0
2022-08-03 13:30:00,85.46,85.68,85.43,85.68,29673.0,76.4955,76.6924,76.4686,76.6924,29673.0
2022-08-03 13:40:00,85.66,85.88,85.49,85.88,38585.0,76.6745,76.8714,76.5223,76.8714,38585.0
2022-08-03 13:50:00,85.87,86.25,85.87,85.99,28484.0,76.8625,77.2026,76.8625,76.9699,28484.0
2022-08-03 14:00:00,85.97,86.27,85.79,86.27,56184.0,76.952,77.2205,76.7909,77.2205,56184.0
2022-08-03 14:10:00,86.29,86.3,85.96,86.01,21753.0,77.2384,77.2474,76.943,76.9878,21753.0
2022-08-03 14:20:00,85.98,86.16,85.85,85.85,16336.0,76.9609,77.1221,76.8446,76.8446,16336.0
2022-08-03 14:30:00,85.8,85.96,85.64,85.75,45592.0,76.7998,76.943,76.6566,76.7551,45592.0
2022-08-03 14:40:00,85.76,85.99,85.71,85.97,18902.0,76.764,76.9699,76.7193,76.952,18902.0
2022-08-03 14:50:00,86.0,86.04,85.78,85.94,17155.0,76.9788,77.0146,76.7819,76.9251,17155.0
2022-08-03 15:00:00,85.91,86.19,85.88,86.17,28551.0,76.8983,77.1489,76.8714,77.131,28551.0
2022-08-03 15:10:00,86.14,86.19,86.0,86.14,21536.0,77.1042,77.1489,76.9788,77.1042,21536.0
2022-08-03 15:20:00,86.14,86.15,86.01,86.05,26818.0,77.1042,77.1131,76.9878,77.0236,26818.0
2022-08-03 15:30:00,86.05,86.09,85.86,85.87,58689.0,77.0236,77.0594,76.8535,76.8625,58689.0
2022-08-03 15:40:00,85.88,85.96,85.67,85.77,91782.0,76.8714,76.943,76.6835,76.773,91782.0
2022-08-03 15:50:00,85.78,85.88,85.44,85.49,236645.0,76.7819,76.8714,76.4776,76.5223,236645.0
2022-08-04 09:30:00,84.9,85.05,83.38,83.42,140645.0,75.9942,76.1285,74.6337,74.6695,140645.0
2022-08-04 09:40:00,83.33,83.99,83.05,83.95,65400.0,74.5889,75.1797,74.3383,75.1439,65400.0
2022-08-04 09:50:00,83.89,84.38,83.23,83.35,93195.0,75.0902,75.5288,74.4994,74.6068,93195.0
2022-08-04 10:00:00,83.44,84.39,83.28,84.39,88827.0,74.6874,75.5377,74.5442,75.5377,88827.0
2022-08-04 10:10:00,84.48,84.67,84.08,84.15,57757.0,75.6183,75.7884,75.2602,75.3229,57757.0
2022-08-04 10:20:00,84.2,84.62,83.81,84.23,86689.0,75.3677,75.7436,75.0186,75.3945,86689.0
2022-08-04 10:30:00,84.23,84.55,83.89,84.1,20338.0,75.3945,75.6809,75.0902,75.2781,20338.0
2022-08-04 10:40:00,84.07,84.22,83.7,83.94,43399.0,75.2513,75.3856,74.9201,75.1349,43399.0
2022-08-04 10:50:00,83.9,84.08,83.75,83.89,56768.0,75.0991,75.2602,74.9649,75.0902,56768.0
2022-08-04 11:00:00,83.89,84.14,83.82,84.09,35066.0,75.0902,75.314,75.0275,75.2692,35066.0
2022-08-04 11:10:00,84.08,84.15,83.71,83.95,31368.0,75.2602,75.3229,74.9291,75.1439,31368.0
2022-08-04 11:20:00,84.04,84.36,83.9,84.02,36179.0,75.2244,75.5109,75.0991,75.2065,36179.0
2022-08-04 11:30:00,83.99,84.35,83.99,83.99,29157.0,75.1797,75.5019,75.1797,75.1797,29157.0
2022-08-04 11:40:00,83.96,84.13,83.7,83.94,25410.0,75.1528,75.305,74.9201,75.1349,25410.0
2022-08-04 11:50:00,83.91,84.19,83.88,84.06,27578.0,75.1081,75.3587,75.0812,75.2423,27578.0
2022-08-04 12:00:00,84.02,84.14,83.76,83.79,19192.0,75.2065,75.314,74.9738,75.0007,19192.0
2022-08-04 12:10:00,83.8,84.01,83.77,83.94,21182.0,75.0096,75.1976,74.9828,75.1349,21182.0
2022-08-04 12:20:00,83.94,84.02,83.83,83.88,29521.0,75.1349,75.2065,75.0365,75.0812,29521.0
2022-08-04 12:30:00,83.96,84.22,83.96,84.0,13176.0,75.1528,75.3856,75.1528,75.1886,13176.0
2022-08-04 12:40:00,84.0,84.02,83.68,83.7,21409.0,75.1886,75.2065,74.9022,74.9201,21409.0
2022-08-04 12:50:00,83.71,83.97,83.71,83.89,19037.0,74.9291,75.1618,74.9291,75.0902,19037.0
2022-08-04 13:00:00,83.89,84.27,83.89,84.24,26659.0,75.0902,75.4303,75.0902,75.4035,26659.0
2022-08-04 13:10:00,84.21,84.31,84.14,84.26,25566.0,75.3766,75.4661,75.314,75.4214,25566.0
2022-08-04 13:20:00,84.21,84.36,84.1,84.23,18014.0,75.3766,75.5109,75.2781,75.3945,18014.0
2022-08-04 13:30:00,84.21,84.37,84.08,84.24,17081.0,75.3766,75.5198,75.2602,75.4035,17081.0
2022-08-04 13:40:00,84.24,84.35,84.11,84.34,19935.0,75.4035,75.5019,75.2871,75.493,19935.0
2022-08-04 13:50:00,84.32,84.36,84.14,84.27,18069.0,75.4751,75.5109,75.314,75.4303,18069.0
2022-08-04 14:00:00,84.29,84.36,84.14,84.18,27940.0,75.4482,75.5109,75.314,75.3498,27940.0
2022-08-04 14:10:00,84.2,84.25,84.08,84.2,29161.0,75.3677,75.4124,75.2602,75.3677,29161.0
2022-08-04 14:20:00,84.18,84.27,84.15,84.2,36591.0,75.3498,75.4303,75.3229,75.3677,36591.0
2022-08-04 14:30:00,84.21,84.29,84.08,84.1,31977.0,75.3766,75.4482,75.2602,75.2781,31977.0
2022-08-04 14:40:00,84.08,84.29,83.93,84.11,38968.0,75.2602,75.4482,75.126,75.2871,38968.0
2022-08-04 14:50:00,84.09,84.1,83.77,83.89,50855.0,75.2692,75.2781,74.9828,75.0902,50855.0
2022-08-04 15:00:00,83.81,83.84,83.56,83.63,22483.0,75.0186,75.0454,74.7948,74.8574,22483.0
2022-08-04 15:10:00,83.62,83.76,83.55,83.71,24972.0,74.8485,74.9738,74.7858,74.9291,24972.0
2022-08-04 15:20:00,83.72,83.72,83.36,83.38,29230.0,74.938,74.938,74.6158,74.6337,29230.0
2022-08-04 15:30:00,83.38,83.44,82.92,82.95,69796.0,74.6337,74.6874,74.2219,74.2488,69796.0
2022-08-04 15:40:00,82.93,83.04,82.55,82.59,83659.0,74.2309,74.3293,73.8907,73.9265,83659.0
2022-08-04 15:50:00,82.6,82.71,82.43,82.63,258786.0,73.9355,74.034,73.7833,73.9623,258786.0
2022-08-05 09:30:00,81.71,83.11,81.51,82.92,82320.0,73.1389,74.392,72.9598,74.2219,82320.0
2022-08-05 09:40:00,82.93,83.54,82.82,83.5,30425.0,74.2309,74.7769,74.1324,74.7411,30425.0
2022-08-05 09:50:00,83.58,83.91,83.46,83.81,38216.0,74.8127,75.1081,74.7053,75.0186,38216.0
2022-08-05 10:00:00,83.81,84.11,83.42,83.69,41490.0,75.0186,75.2871,74.6695,74.9112,41490.0
2022-08-05 10:10:00,83.76,84.03,83.43,83.45,25844.0,74.9738,75.2155,74.6784,74.6963,25844.0
2022-08-05 10:20:00,83.51,83.73,83.33,83.72,35137.0,74.75,74.947,74.5889,74.938,35137.0
2022-08-05 10:30:00,83.76,84.29,83.58,84.27,27559.0,74.9738,75.4482,74.8127,75.4303,27559.0
2022-08-05 10:40:00,84.25,84.49,84.14,84.27,42646.0,75.4124,75.6272,75.314,75.4303,42646.0
2022-08-05 10:50:00,84.29,84.42,84.0,84.06,42417.0,75.4482,75.5646,75.1886,75.2423,42417.0
2022-08-05 11:00:00,84.06,84.19,83.84,84.03,27560.0,75.2423,75.3587,75.0454,75.2155,27560.0
2022-08-05 11:10:00,84.06,84.14,83.6,83.66,19706.0,75.2423,75.314,74.8306,74.8843,19706.0
2022-08-05 11:20:00,83.7,83.74,83.39,83.44,15810.0,74.9201,74.9559,74.6426,74.6874,15810.0
2022-08-05 11:30:00,83.43,83.75,83.43,83.6,13814.0,74.6784,74.9649,74.6784,74.8306,13814.0
2022-08-05 11:40:00,83.59,83.67,83.33,83.41,11954.0,74.8216,74.8933,74.5889,74.6605,11954.0
2022-08-05 11:50:00,83.46,83.74,83.44,83.59,13704.0,74.7053,74.9559,74.6874,74.8216,13704.0
2022-08-05 12:00:00,83.61,83.91,83.58,83.66,13204.0,74.8395,75.1081,74.8127,74.8843,13204.0
2022-08-05 12:10:00,83.66,83.83,83.65,83.69,11720.0,74.8843,75.0365,74.8754,74.9112,11720.0
2022-08-05 12:20:00,83.71,83.9,83.54,83.7,12044.0,74.9291,75.0991,74.7769,74.9201,12044.0
2022-08-05 12:30:00,83.71,83.73,83.62,83.71,10867.0,74.9291,74.947,74.8485,74.9291,10867.0
2022-08-05 12:40:00,83.67,84.02,83.63,84.01,17780.0,74.8933,75.2065,74.8574,75.1976,17780.0
2022-08-05 12:50:00,84.0,84.25,83.99,84.02,33875.0,75.1886,75.4124,75.1797,75.2065,33875.0
2022-08-05 13:00:00,84.0,84.07,83.89,84.01,9119.0,75.1886,75.2513,75.0902,75.1976,9119.0
2022-08-05 13:10:00,84.08,84.19,83.99,84.04,9222.0,75.2602,75.3587,75.1797,75.2244,9222.0
2022-08-05 13:20:00,84.06,84.1,83.92,83.92,12604.0,75.2423,75.2781,75.117,75.117,12604.0
2022-08-05 13:30:00,83.92,83.99,83.78,83.83,29917.0,75.117,75.1797,74.9917,75.0365,29917.0
2022-08-05 13:40:00,83.87,83.96,83.75,83.76,12383.0,75.0723,75.1528,74.9649,74.9738,12383.0
2022-08-05 13:50:00,83.74,83.87,83.68,83.87,25626.0,74.9559,75.0723,74.9022,75.0723,25626.0
2022-08-05 14:00:00,83.79,83.98,83.75,83.82,16910.0,75.0007,75.1707,74.9649,75.0275,16910.0
2022-08-05 14:10:00,83.85,83.87,83.71,83.84,7560.0,75.0544,75.0723,74.9291,75.0454,7560.0
2022-08-05 14:20:00,83.83,83.89,83.56,83.56,12936.0,75.0365,75.0902,74.7948,74.7948,12936.0
2022-08-05 14:30:00,83.57,83.75,83.53,83.72,11204.0,74.8037,74.9649,74.7679,74.938,11204.0
2022-08-05 14:40:00,83.71,83.75,83.62,83.65,16692.0,74.9291,74.9649,74.8485,74.8754,16692.0
2022-08-05 14:50:00,83.64,83.65,83.48,83.54,13188.0,74.8664,74.8754,74.7232,74.7769,13188.0
2022-08-05 15:00:00,83.56,83.66,83.51,83.63,16555.0,74.7948,74.8843,74.75,74.8574,16555.0
2022-08-05 15:10:00,83.61,83.66,83.53,83.59,14160.0,74.8395,74.8843,74.7679,74.8216,14160.0
2022-08-05 15:20:00,83.63,83.83,83.55,83.8,36162.0,74.8574,75.0365,74.7858,75.0096,36162.0
2022-08-05 15:30:00,83.79,83.84,83.63,83.64,47102.0,75.0007,75.0454,74.8574,74.8664,47102.0
2022-08-05 15:40:00,83.66,83.81,83.63,83.74,39208.0,74.8843,75.0186,74.8574,74.9559,39208.0
2022-08-05 15:50:00,83.75,83.83,83.63,83.73,146199.0,74.9649,75.0365,74.8574,74.947,146199.0
2022-08-08 09:30:00,84.0,84.56,83.7,83.98,55364.0,75.1886,75.6899,74.9201,75.1707,55364.0
2022-08-08 09:40:00,83.96,83.96,83.27,83.69,38809.0,75.1528,75.1528,74.5352,74.9112,38809.0
2022-08-08 09:50:00,83.63,84.15,83.62,83.95,28251.0,74.8574,75.3229,74.8485,75.1439,28251.0
2022-08-08 10:00:00,83.95,84.56,83.93,84.1,34028.0,75.1439,75.6899,75.126,75.2781,34028.0
2022-08-08 10:10:00,84.07,84.33,83.81,84.03,48781.0,75.2513,75.484,75.0186,75.2155,48781.0
2022-08-08 10:20:00,84.05,84.3,83.81,83.81,32194.0,75.2334,75.4572,75.0186,75.0186,32194.0
2022-08-08 10:30:00,83.79,83.95,83.64,83.7,21229.0,75.0007,75.1439,74.8664,74.9201,21229.0
2022-08-08 10:40:00,83.62,83.75,83.5,83.71,20172.0,74.8485,74.9649,74.7411,74.9291,20172.0
2022-08-08 10:50:00,83.73,84.23,83.72,84.22,12163.0,74.947,75.3945,74.938,75.3856,12163.0
2022-08-08 11:00:00,84.3,84.58,84.27,84.54,19507.0,75.4572,75.7078,75.4303,75.672,19507.0
2022-08-08 11:10:00,84.59,84.67,84.35,84.35,25211.0,75.7167,75.7884,75.5019,75.5019,25211.0
2022-08-08 11:20:00,84.36,84.81,84.36,84.7,16075.0,75.5109,75.9137,75.5109,75.8152,16075.0
2022-08-08 11:30:00,84.68,84.77,84.25,84.25,17854.0,75.7973,75.8779,75.4124,75.4124,17854.0
2022-08-08 11:40:00,84.2,84.32,83.98,84.03,12056.0,75.3677,75.4751,75.1707,75.2155,12056.0
2022-08-08 11:50:00,84.03,84.39,84.03,84.3,8912.0,75.2155,75.5377,75.2155,75.4572,8912.0
2022-08-08 12:00:00,84.28,84.56,84.13,84.18,15982.0,75.4393,75.6899,75.305,75.3498,15982.0
2022-08-08 12:10:00,84.22,84.35,84.0,84.07,14207.0,75.3856,75.5019,75.1886,75.2513,14207.0
2022-08-08 12:20:00,84.07,84.26,84.04,84.2,12471.0,75.2513,75.4214,75.2244,75.3677,12471.0
2022-08-08 12:30:00,84.16,84.34,83.93,83.94,16709.0,75.3319,75.493,75.126,75.1349,16709.0
2022-08-08 12:40:00,83.95,84.1,83.95,84.02,13979.0,75.1439,75.2781,75.1439,75.2065,13979.0
2022-08-08 12:50:00,84.03,84.16,83.94,84.02,10985.0,75.2155,75.3319,75.1349,75.2065,10985.0
2022-08-08 13:00:00,84.01,84.17,83.96,84.12,19144.0,75.1976,75.3408,75.1528,75.296,19144.0
2022-08-08 13:10:00,84.09,84.32,84.06,84.24,31190.0,75.2692,75.4751,75.2423,75.4035,31190.0
2022-08-08 13:20:00,84.23,84.23,83.83,83.83,18075.0,75.3945,75.3945,75.0365,75.0365,18075.0
2022-08-08 13:30:00,83.82,84.06,83.79,83.96,20109.0,75.0275,75.2423,75.0007,75.1528,20109.0
2022-08-08 13:40:00,83.97,83.99,83.78,83.85,35125.0,75.1618,75.1797,74.9917,75.0544,35125.0
2022-08-08 13:50:00,83.81,84.02,83.76,83.96,31172.0,75.0186,75.2065,74.9738,75.1528,31172.0
2022-08-08 14:00:00,83.97,84.16,83.82,84.16,18746.0,75.1618,75.3319,75.0275,75.3319,18746.0
2022-08-08 14:10:00,84.15,84.19,83.91,83.99,20306.0,75.3229,75.3587,75.1081,75.1797,20306.0
2022-08-08 14:20:00,84.02,84.12,83.9,84.05,16925.0,75.2065,75.296,75.0991,75.2334,16925.0
2022-08-08 14:30:00,84.12,84.18,83.89,83.89,14455.0,75.296,75.3498,75.0902,75.0902,14455.0
2022-08-08 14:40:00,83.91,83.94,83.73,83.79,24928.0,75.1081,75.1349,74.947,75.0007,24928.0
2022-08-08 14:50:00,83.8,83.88,83.62,83.87,14893.0,75.0096,75.0812,74.8485,75.0723,14893.0
2022-08-08 15:00:00,83.9,84.12,83.8,84.12,18308.0,75.0991,75.296,75.0096,75.296,18308.0
2022-08-08 15:10:00,84.13,84.16,84.02,84.12,16727.0,75.305,75.3319,75.2065,75.296,16727.0
2022-08-08 15:20:00,84.12,84.23,84.07,84.13,24244.0,75.296,75.3945,75.2513,75.305,24244.0
2022-08-08 15:30:00,84.12,84.12,83.91,84.01,33485.0,75.296,75.296,75.1081,75.1976,33485.0
2022-08-08 15:40:00,84.0,84.02,83.83,83.83,33400.0,75.1886,75.2065,75.0365,75.0365,33400.0
2022-08-08 15:50:00,83.85,83.93,83.62,83.78,122000.0,75.0544,75.126,74.8485,74.9917,122000.0
2022-08-09 09:30:00,84.91,85.6,84.57,85.37,72844.0,76.0032,76.6208,75.6988,76.4149,72844.0
2022-08-09 09:40:00,85.39,85.44,84.75,85.06,18997.0,76.4328,76.4776,75.86,76.1374,18997.0
2022-08-09 09:50:00,85.1,85.45,84.88,85.3,15992.0,76.1732,76.4865,75.9763,76.3523,15992.0
2022-08-09 10:00:00,85.28,85.46,84.87,85.29,26088.0,76.3344,76.4955,75.9674,76.3433,26088.0
2022-08-09 10:10:00,85.36,85.84,85.31,85.66,39468.0,76.406,76.8356,76.3612,76.6745,39468.0
2022-08-09 10:20:00,85.7,85.74,85.08,85.2,30438.0,76.7103,76.7461,76.1553,76.2628,30438.0
2022-08-09 10:30:00,85.25,85.28,84.73,84.9,34842.0,76.3075,76.3344,75.8421,75.9942,34842.0
2022-08-09 10:40:00,84.94,85.17,84.87,85.17,21694.0,76.03,76.2359,75.9674,76.2359,21694.0
2022-08-09 10:50:00,85.18,85.2,84.87,84.87,16986.0,76.2449,76.2628,75.9674,75.9674,16986.0
2022-08-09 11:00:00,84.88,85.0,84.64,84.99,22371.0,75.9763,76.0837,75.7615,76.0748,22371.0
2022-08-09 11:10:00,84.98,85.39,84.96,85.19,23372.0,76.0658,76.4328,76.0479,76.2538,23372.0
2022-08-09 11:20:00,85.28,85.3,85.03,85.07,10616.0,76.3344,76.3523,76.1106,76.1464,10616.0
2022-08-09 11:30:00,85.01,85.05,84.74,84.95,17352.0,76.0927,76.1285,75.851,76.039,17352.0
2022-08-09 11:40:00,85.01,85.08,84.79,84.79,12993.0,76.0927,76.1553,75.8958,75.8958,12993.0
2022-08-09 11:50:00,84.74,84.75,84.6,84.66,9522.0,75.851,75.86,75.7257,75.7794,9522.0
2022-08-09 12:00:00,84.65,84.71,84.52,84.67,11276.0,75.7705,75.8242,75.6541,75.7884,11276.0
2022-08-09 12:10:00,84.53,84.65,84.46,84.62,27817.0,75.663,75.7705,75.6004,75.7436,27817.0
2022-08-09 12:20:00,84.6,84.83,84.59,84.76,10815.0,75.7257,75.9316,75.7167,75.8689,10815.0
2022-08-09 12:30:00,84.76,84.84,84.53,84.65,9766.0,75.8689,75.9405,75.663,75.7705,9766.0
2022-08-09 12:40:00,84.68,84.78,84.58,84.63,8884.0,75.7973,75.8868,75.7078,75.7526,8884.0
2022-08-09 12:50:00,84.64,84.65,84.44,84.64,10061.0,75.7615,75.7705,75.5825,75.7615,10061.0
2022-08-09 13:00:00,84.61,84.96,84.61,84.96,9998.0,75.7346,76.0479,75.7346,76.0479,9998.0
2022-08-09 13:10:00,84.97,85.06,84.84,84.99,13870.0,76.0569,76.1374,75.9405,76.0748,13870.0
2022-08-09 13:20:00,85.02,85.07,84.86,85.04,13838.0,76.1016,76.1464,75.9584,76.1195,13838.0
2022-08-09 13:30:00,85.02,85.13,84.96,85.06,13359.0,76.1016,76.2001,76.0479,76.1374,13359.0
2022-08-09 13:40:00,85.07,85.31,85.02,85.2,31500.0,76.1464,76.3612,76.1016,76.2628,31500.0
2022-08-09 13:50:00,85.18,85.37,85.08,85.32,23816.0,76.2449,76.4149,76.1553,76.3702,23816.0
2022-08-09 14:00:00,85.34,85.46,85.24,85.46,17925.0,76.3881,76.4955,76.2986,76.4955,17925.0
2022-08-09 14:10:00,85.44,85.5,85.27,85.29,12906.0,76.4776,76.5313,76.3254,76.3433,12906.0
2022-08-09 14:20:00,85.28,85.28,84.87,85.0,37217.0,76.3344,76.3344,75.9674,76.0837,37217.0
2022-08-09 14:30:00,84.98,85.1,84.82,84.88,11819.0,76.0658,76.1732,75.9226,75.9763,11819.0
2022-08-09 14:40:00,84.88,84.89,84.75,84.82,14713.0,75.9763,75.9853,75.86,75.9226,14713.0
2022-08-09 14:50:00,84.82,84.9,84.64,84.66,34166.0,75.9226,75.9942,75.7615,75.7794,34166.0
2022-08-09 15:00:00,84.67,84.79,84.66,84.73,22177.0,75.7884,75.8958,75.7794,75.8421,22177.0
2022-08-09 15:10:00,84.74,85.03,84.69,85.03,12941.0,75.851,76.1106,75.8063,76.1106,12941.0
2022-08-09 15:20:00,85.0,85.2,85.0,85.09,25064.0,76.0837,76.2628,76.0837,76.1643,25064.0
2022-08-09 15:30:00,85.1,85.38,85.04,85.35,71063.0,76.1732,76.4239,76.1195,76.397,71063.0
2022-08-09 15:40:00,85.36,85.42,85.16,85.3,70356.0,76.406,76.4597,76.227,76.3523,70356.0
2022-08-09 15:50:00,85.3,85.55,85.3,85.53,231840.0,76.3523,76.576,76.3523,76.5581,231840.0
2022-08-10 09:30:00,86.11,86.35,84.9,86.06,87322.0,77.0773,77.2921,75.9942,77.0325,87322.0
2022-08-10 09:40:00,86.05,86.05,85.44,85.61,22706.0,77.0236,77.0236,76.4776,76.6298,22706.0
2022-08-10 09:50:00,85.67,85.8,84.75,84.9,62396.0,76.6835,76.7998,75.86,75.9942,62396.0
2022-08-10 10:00:00,84.94,85.01,84.67,84.67,17850.0,76.03,76.0927,75.7884,75.7884,17850.0
2022-08-10 10:10:00,84.65,84.69,83.78,83.81,43091.0,75.7705,75.8063,74.9917,75.0186,43091.0
2022-08-10 10:20:00,83.81,84.33,83.66,84.23,33243.0,75.0186,75.484,74.8843,75.3945,33243.0
2022-08-10 10:30:00,84.23,85.51,84.23,85.46,24056.0,75.3945,76.5402,75.3945,76.4955,24056.0
2022-08-10 10:40:00,85.43,85.56,85.12,85.25,47231.0,76.4686,76.585,76.1912,76.3075,47231.0
2022-08-10 10:50:00,85.26,85.64,85.25,85.64,32479.0,76.3165,76.6566,76.3075,76.6566,32479.0
2022-08-10 11:00:00,85.65,85.87,85.56,85.7,19088.0,76.6656,76.8625,76.585,76.7103,19088.0
2022-08-10 11:10:00,85.75,85.83,85.48,85.65,19429.0,76.7551,76.8267,76.5134,76.6656,19429.0
2022-08-10 11:20:00,85.72,86.09,85.6,85.87,35539.0,76.7282,77.0594,76.6208,76.8625,35539.0
2022-08-10 11:30:00,85.9,85.97,85.6,85.68,21725.0,76.8893,76.952,76.6208,76.6924,21725.0
2022-08-10 11:40:00,85.75,85.78,85.52,85.62,40419.0,76.7551,76.7819,76.5492,76.6387,40419.0
2022-08-10 11:50:00,85.65,85.8,85.46,85.77,15515.0,76.6656,76.7998,76.4955,76.773,15515.0
2022-08-10 12:00:00,85.82,86.09,85.78,86.06,11979.0,76.8177,77.0594,76.7819,77.0325,11979.0
2022-08-10 12:10:00,86.09,86.17,85.81,85.86,55410.0,77.0594,77.131,76.8088,76.8535,55410.0
2022-08-10 12:20:00,85.82,85.95,85.71,85.94,26709.0,76.8177,76.9341,76.7193,76.9251,26709.0
2022-08-10 12:30:00,85.9,86.15,85.9,85.98,20197.0,76.8893,77.1131,76.8893,76.9609,20197.0
2022-08-10 12:40:00,86.0,86.07,85.83,85.97,15067.0,76.9788,77.0415,76.8267,76.952,15067.0
2022-08-10 12:50:00,86.0,86.1,85.93,86.1,18208.0,76.9788,77.0684,76.9162,77.0684,18208.0
2022-08-10 13:00:00,86.13,86.18,86.02,86.14,18833.0,77.0952,77.14,76.9967,77.1042,18833.0
2022-08-10 13:10:00,86.18,86.21,86.06,86.15,22663.0,77.14,77.1668,77.0325,77.1131,22663.0
2022-08-10 13:20:00,86.14,86.19,85.94,85.94,19627.0,77.1042,77.1489,76.9251,76.9251,19627.0
2022-08-10 13:30:00,85.96,86.17,85.96,86.15,25784.0,76.943,77.131,76.943,77.1131,25784.0
2022-08-10 13:40:00,86.14,86.3,86.13,86.28,17490.0,77.1042,77.2474,77.0952,77.2295,17490.0
2022-08-10 13:50:00,86.24,86.34,86.12,86.18,18945.0,77.1937,77.2832,77.0863,77.14,18945.0
2022-08-10 14:00:00,86.21,86.28,86.11,86.19,22878.0,77.1668,77.2295,77.0773,77.1489,22878.0
2022-08-10 14:10:00,86.14,86.17,85.63,85.68,38316.0,77.1042,77.131,76.6477,76.6924,38316.0
2022-08-10 14:20:00,85.67,85.73,85.4,85.48,16417.0,76.6835,76.7372,76.4418,76.5134,16417.0
2022-08-10 14:30:00,85.49,85.58,85.41,85.42,12653.0,76.5223,76.6029,76.4507,76.4597,12653.0
2022-08-10 14:40:00,85.44,85.46,84.88,84.89,70531.0,76.4776,76.4955,75.9763,75.9853,70531.0
2022-08-10 14:50:00,84.85,85.14,84.84,85.13,39014.0,75.9495,76.2091,75.9405,76.2001,39014.0
2022-08-10 15:00:00,85.08,85.38,85.07,85.38,18951.0,76.1553,76.4239,76.1464,76.4239,18951.0
2022-08-10 15:10:00,85.42,85.44,85.23,85.29,22741.0,76.4597,76.4776,76.2896,76.3433,22741.0
2022-08-10 15:20:00,85.28,85.4,85.21,85.34,20770.0,76.3344,76.4418,76.2717,76.3881,20770.0
2022-08-10 15:30:00,85.34,85.58,85.32,85.53,28456.0,76.3881,76.6029,76.3702,76.5581,28456.0
2022-08-10 15:40:00,85.52,85.63,85.48,85.51,37563.0,76.5492,76.6477,76.5134,76.5402,37563.0
2022-08-10 15:50:00,85.51,85.68,85.29,85.63,147451.0,76.5402,76.6924,76.3433,76.6477,147451.0
2022-08-11 09:30:00,87.03,87.65,86.79,87.16,96585.0,77.9008,78.4558,77.686,78.0172,96585.0
2022-08-11 09:40:00,87.17,87.9,87.15,87.68,121159.0,78.0261,78.6795,78.0082,78.4826,121159.0
2022-08-11 09:50:00,87.65,87.73,87.01,87.02,48710.0,78.4558,78.5274,77.8829,77.8918,48710.0
2022-08-11 10:00:00,87.02,87.02,86.44,86.62,45359.0,77.8918,77.8918,77.3727,77.5338,45359.0
2022-08-11 10:10:00,86.62,86.76,86.22,86.76,113553.0,77.5338,77.6591,77.1758,77.6591,113553.0
2022-08-11 10:20:00,86.71,86.71,86.28,86.36,46907.0,77.6144,77.6144,77.2295,77.3011,46907.0
2022-08-11 10:30:00,86.43,86.79,86.35,86.6,26128.0,77.3637,77.686,77.2921,77.5159,26128.0
2022-08-11 10:40:00,86.6,87.16,86.59,87.15,30745.0,77.5159,78.0172,77.507,78.0082,30745.0
2022-08-11 10:50:00,87.12,87.5,86.96,87.1,36629.0,77.9814,78.3215,77.8381,77.9635,36629.0
2022-08-11 11:00:00,87.15,87.56,87.14,87.22,21551.0,78.0082,78.3752,77.9993,78.0709,21551.0
2022-08-11 11:10:00,87.19,87.5,86.96,86.98,40969.0,78.044,78.3215,77.8381,77.856,40969.0
2022-08-11 11:20:00,87.01,87.39,87.01,87.2,38543.0,77.8829,78.223,77.8829,78.053,38543.0
2022-08-11 11:30:00,87.17,87.27,86.98,87.0,31802.0,78.0261,78.1156,77.856,77.8739,31802.0
2022-08-11 11:40:00,87.0,87.3,86.99,87.17,38702.0,77.8739,78.1425,77.865,78.0261,38702.0
2022-08-11 11:50:00,87.14,87.29,86.96,87.24,30838.0,77.9993,78.1335,77.8381,78.0888,30838.0
2022-08-11 12:00:00,87.28,87.56,87.25,87.32,19214.0,78.1246,78.3752,78.0977,78.1604,19214.0
2022-08-11 12:10:00,87.36,87.69,87.3,87.65,32697.0,78.1962,78.4916,78.1425,78.4558,32697.0
2022-08-11 12:20:00,87.73,87.98,87.69,87.97,31374.0,78.5274,78.7511,78.4916,78.7422,31374.0
2022-08-11 12:30:00,87.98,88.03,87.85,87.95,18163.0,78.7511,78.7959,78.6348,78.7243,18163.0
2022-08-11 12:40:00,87.9,88.03,87.87,87.96,11543.0,78.6795,78.7959,78.6527,78.7332,11543.0
2022-08-11 12:50:00,87.98,88.04,87.91,88.04,25166.0,78.7511,78.8049,78.6885,78.8049,25166.0
2022-08-11 13:00:00,88.07,88.13,87.98,88.08,16308.0,78.8317,78.8854,78.7511,78.8407,16308.0
2022-08-11 13:10:00,88.09,88.23,88.08,88.2,16822.0,78.8496,78.9749,78.8407,78.9481,16822.0
2022-08-11 13:20:00,88.2,88.25,87.99,88.1,15196.0,78.9481,78.9928,78.7601,78.8586,15196.0
2022-08-11 13:30:00,88.13,88.2,87.98,88.07,26913.0,78.8854,78.9481,78.7511,78.8317,26913.0
2022-08-11 13:40:00,88.08,88.14,87.8,87.83,20120.0,78.8407,78.8944,78.59,78.6169,20120.0
2022-08-11 13:50:00,87.84,88.09,87.81,88.05,15833.0,78.6258,78.8496,78.599,78.8138,15833.0
2022-08-11 14:00:00,88.09,88.2,88.01,88.2,14414.0,78.8496,78.9481,78.778,78.9481,14414.0
2022-08-11 14:10:00,88.18,88.54,88.15,88.54,22595.0,78.9302,79.2524,78.9033,79.2524,22595.0
2022-08-11 14:20:00,88.54,88.6,88.43,88.5,60624.0,79.2524,79.3061,79.1539,79.2166,60624.0
2022-08-11 14:30:00,88.52,88.52,88.3,88.3,14608.0,79.2345,79.2345,79.0376,79.0376,14608.0
2022-08-11 14:40:00,88.32,88.32,88.01,88.11,53549.0,79.0555,79.0555,78.778,78.8675,53549.0
2022-08-11 14:50:00,88.12,88.18,87.78,88.05,38067.0,78.8765,78.9302,78.5721,78.8138,38067.0
2022-08-11 15:00:00,88.1,88.14,87.94,88.12,26870.0,78.8586,78.8944,78.7153,78.8765,26870.0
2022-08-11 15:10:00,88.15,88.18,87.78,87.93,21668.0,78.9033,78.9302,78.5721,78.7064,21668.0
2022-08-11 15:20:00,87.93,88.19,87.9,88.18,35362.0,78.7064,78.9391,78.6795,78.9302,35362.0
2022-08-11 15:30:00,88.19,88.32,87.92,87.95,45005.0,78.9391,79.0555,78.6974,78.7243,45005.0
2022-08-11 15:40:00,87.95,88.27,87.93,88.25,90501.0,78.7243,79.0107,78.7064,78.9928,90501.0
2022-08-11 15:50:00,88.22,88.55,88.2,88.34,251279.0,78.966,79.2614,78.9481,79.0734,251279.0
2022-08-12 09:30:00,87.89,88.51,87.74,88.08,107666.0,78.6706,79.2256,78.5363,78.8407,107666.0
2022-08-12 09:40:00,88.17,88.69,88.15,88.38,46924.0,78.9212,79.3867,78.9033,79.1092,46924.0
2022-08-12 09:50:00,88.55,89.02,88.44,88.49,42313.0,79.2614,79.6821,79.1629,79.2076,42313.0
2022-08-12 10:00:00,88.45,88.45,87.88,88.01,66907.0,79.1718,79.1718,78.6616,78.778,66907.0
2022-08-12 10:10:00,88.02,88.4,87.98,88.2,49747.0,78.7869,79.1271,78.7511,78.9481,49747.0
2022-08-12 10:20:00,88.17,88.28,88.06,88.18,21683.0,78.9212,79.0197,78.8228,78.9302,21683.0
2022-08-12 10:30:00,88.21,88.23,87.74,87.77,29769.0,78.957,78.9749,78.5363,78.5632,29769.0
2022-08-12 10:40:00,87.73,88.06,87.65,88.06,42796.0,78.5274,78.8228,78.4558,78.8228,42796.0
2022-08-12 10:50:00,88.08,88.17,87.96,88.05,29634.0,78.8407,78.9212,78.7332,78.8138,29634.0
2022-08-12 11:00:00,88.08,88.19,87.97,88.16,43049.0,78.8407,78.9391,78.7422,78.9123,43049.0
2022-08-12 11:10:00,88.16,88.43,88.14,88.29,21398.0,78.9123,79.1539,78.8944,79.0286,21398.0
2022-08-12 11:20:00,88.26,88.5,87.9,87.92,21949.0,79.0018,79.2166,78.6795,78.6974,21949.0
2022-08-12 11:30:00,87.91,87.98,87.83,87.93,21346.0,78.6885,78.7511,78.6169,78.7064,21346.0
2022-08-12 11:40:00,87.92,88.08,87.75,88.03,26325.0,78.6974,78.8407,78.5453,78.7959,26325.0
2022-08-12 11:50:00,88.05,88.2,87.99,88.17,12180.0,78.8138,78.9481,78.7601,78.9212,12180.0
2022-08-12 12:00:00,88.17,88.32,88.15,88.31,10609.0,78.9212,79.0555,78.9033,79.0465,10609.0
2022-08-12 12:10:00,88.32,88.35,88.21,88.28,16624.0,79.0555,79.0823,78.957,79.0197,16624.0
2022-08-12 12:20:00,88.27,88.39,88.23,88.34,23167.0,79.0107,79.1181,78.9749,79.0734,23167.0
2022-08-12 12:30:00,88.34,88.54,88.34,88.39,29085.0,79.0734,79.2524,79.0734,79.1181,29085.0
2022-08-12 12:40:00,88.4,88.52,88.28,88.38,30271.0,79.1271,79.2345,79.0197,79.1092,30271.0
2022-08-12 12:50:00,88.38,88.63,88.32,88.59,17440.0,79.1092,79.333,79.0555,79.2972,17440.0
2022-08-12 13:00:00,88.61,88.76,88.55,88.57,16137.0,79.3151,79.4493,79.2614,79.2793,16137.0
2022-08-12 13:10:00,88.56,88.68,88.53,88.58,24600.0,79.2703,79.3777,79.2435,79.2882,24600.0
2022-08-12 13:20:00,88.55,88.69,88.53,88.59,24181.0,79.2614,79.3867,79.2435,79.2972,24181.0
2022-08-12 13:30:00,88.6,88.86,88.6,88.83,22197.0,79.3061,79.5388,79.3061,79.512,22197.0
2022-08-12 13:40:00,88.84,88.86,88.62,88.71,25108.0,79.5209,79.5388,79.324,79.4046,25108.0
2022-08-12 13:50:00,88.73,88.88,88.72,88.87,22075.0,79.4225,79.5567,79.4135,79.5478,22075.0
2022-08-12 14:00:00,88.88,88.98,88.84,88.86,21834.0,79.5567,79.6462,79.5209,79.5388,21834.0
2022-08-12 14:10:00,88.88,89.04,88.82,88.96,18241.0,79.5567,79.7,79.503,79.6283,18241.0
2022-08-12 14:20:00,88.96,89.03,88.92,89.03,42110.0,79.6283,79.691,79.5925,79.691,42110.0
2022-08-12 14:30:00,89.02,89.21,89.01,89.2,20535.0,79.6821,79.8521,79.6731,79.8432,20535.0
2022-08-12 14:40:00,89.2,89.23,89.07,89.11,19704.0,79.8432,79.87,79.7268,79.7626,19704.0
2022-08-12 14:50:00,89.12,89.19,89.05,89.16,21252.0,79.7716,79.8342,79.7089,79.8074,21252.0
2022-08-12 15:00:00,89.16,89.3,89.12,89.18,19882.0,79.8074,79.9327,79.7716,79.8253,19882.0
2022-08-12 15:10:00,89.21,89.42,89.2,89.33,21834.0,79.8521,80.0401,79.8432,79.9595,21834.0
2022-08-12 15:20:00,89.33,89.36,89.15,89.3,49187.0,79.9595,79.9864,79.7984,79.9327,49187.0
2022-08-12 15:30:00,89.29,89.42,89.25,89.42,47137.0,79.9237,80.0401,79.8879,80.0401,47137.0
2022-08-12 15:40:00,89.43,89.61,89.42,89.58,94713.0,80.049,80.2102,80.0401,80.1833,94713.0
2022-08-12 15:50:00,89.59,90.04,89.54,90.0,333942.0,80.1923,80.5951,80.1475,80.5593,333942.0
2022-08-15 09:30:00,87.28,87.69,86.21,86.4,284687.0,78.1246,78.4916,77.1668,77.3369,284687.0
2022-08-15 09:40:00,86.47,86.96,86.2,86.96,70592.0,77.3995,77.8381,77.1579,77.8381,70592.0
2022-08-15 09:50:00,86.98,87.36,86.86,87.15,56364.0,77.856,78.1962,77.7486,78.0082,56364.0
2022-08-15 10:00:00,87.06,87.2,86.65,86.78,51780.0,77.9277,78.053,77.5607,77.677,51780.0
2022-08-15 10:10:00,86.83,87.14,86.57,87.04,60177.0,77.7218,77.9993,77.4891,77.9097,60177.0
2022-08-15 10:20:00,86.97,87.12,86.91,86.95,53920.0,77.8471,77.9814,77.7934,77.8292,53920.0
2022-08-15 10:30:00,86.96,87.35,86.89,87.19,48437.0,77.8381,78.1872,77.7755,78.044,48437.0
2022-08-15 10:40:00,87.21,87.67,87.18,87.55,20283.0,78.0619,78.4737,78.0351,78.3663,20283.0
2022-08-15 10:50:00,87.54,87.85,87.52,87.54,61868.0,78.3573,78.6348,78.3394,78.3573,61868.0
2022-08-15 11:00:00,87.58,88.22,87.57,88.02,27063.0,78.3931,78.966,78.3842,78.7869,27063.0
2022-08-15 11:10:00,88.05,88.31,87.99,88.29,28185.0,78.8138,79.0465,78.7601,79.0286,28185.0
2022-08-15 11:20:00,88.28,88.43,88.16,88.4,57076.0,79.0197,79.1539,78.9123,79.1271,57076.0
2022-08-15 11:30:00,88.4,88.48,88.13,88.47,70601.0,79.1271,79.1987,78.8854,79.1897,70601.0
2022-08-15 11:40:00,88.47,88.71,88.44,88.63,46250.0,79.1897,79.4046,79.1629,79.333,46250.0
2022-08-15 11:50:00,88.67,88.99,88.63,88.99,23900.0,79.3688,79.6552,79.333,79.6552,23900.0
2022-08-15 12:00:00,89.0,89.42,88.97,89.24,59334.0,79.6642,80.0401,79.6373,79.879,59334.0
2022-08-15 12:10:00,89.28,89.45,89.17,89.29,51264.0,79.9148,80.0669,79.8163,79.9237,51264.0
2022-08-15 12:20:00,89.27,89.38,89.07,89.14,20921.0,79.9058,80.0043,79.7268,79.7895,20921.0
2022-08-15 12:30:00,89.18,89.21,88.81,88.95,20449.0,79.8253,79.8521,79.4941,79.6194,20449.0
2022-08-15 12:40:00,88.94,89.25,88.94,89.22,15004.0,79.6104,79.8879,79.6104,79.8611,15004.0
2022-08-15 12:50:00,89.19,89.27,89.13,89.15,14093.0,79.8342,79.9058,79.7805,79.7984,14093.0
2022-08-15 13:00:00,89.18,89.31,89.15,89.29,12631.0,79.8253,79.9416,79.7984,79.9237,12631.0
2022-08-15 13:10:00,89.31,89.36,88.94,88.95,17803.0,79.9416,79.9864,79.6104,79.6194,17803.0
2022-08-15 13:20:00,88.92,89.02,88.82,88.89,59741.0,79.5925,79.6821,79.503,79.5657,59741.0
2022-08-15 13:30:00,88.89,88.97,88.76,88.78,20933.0,79.5657,79.6373,79.4493,79.4672,20933.0
2022-08-15 13:40:00,88.78,88.82,88.65,88.67,40174.0,79.4672,79.503,79.3509,79.3688,40174.0
2022-08-15 13:50:00,88.68,88.89,88.66,88.82,21591.0,79.3777,79.5657,79.3598,79.503,21591.0
2022-08-15 14:00:00,88.8,88.86,88.63,88.67,50401.0,79.4851,79.5388,79.333,79.3688,50401.0
2022-08-15 14:10:00,88.66,88.73,88.46,88.68,28174.0,79.3598,79.4225,79.1808,79.3777,28174.0
2022-08-15 14:20:00,88.68,88.9,88.55,88.9,16130.0,79.3777,79.5746,79.2614,79.5746,16130.0
2022-08-15 14:30:00,88.93,89.14,88.89,89.02,19052.0,79.6015,79.7895,79.5657,79.6821,19052.0
2022-08-15 14:40:00,89.02,89.04,88.92,88.99,14231.0,79.6821,79.7,79.5925,79.6552,14231.0
2022-08-15 14:50:00,88.97,89.01,88.85,88.9,24889.0,79.6373,79.6731,79.5299,79.5746,24889.0
2022-08-15 15:00:00,88.96,89.0,88.83,88.93,24062.0,79.6283,79.6642,79.512,79.6015,24062.0
2022-08-15 15:10:00,88.96,89.17,88.95,89.13,16948.0,79.6283,79.8163,79.6194,79.7805,16948.0
2022-08-15 15:20:00,89.16,89.23,89.07,89.12,27020.0,79.8074,79.87,79.7268,79.7716,27020.0
2022-08-15 15:30:00,89.13,89.2,88.97,89.12,58468.0,79.7805,79.8432,79.6373,79.7716,58468.0
2022-08-15 15:40:00,89.11,89.22,88.97,89.12,73167.0,79.7626,79.8611,79.6373,79.7716,73167.0
2022-08-15 15:50:00,89.12,89.23,88.98,89.16,170895.0,79.7716,79.87,79.6462,79.8074,170895.0
2022-08-16 09:30:00,89.58,91.0,89.29,90.42,160589.0,80.1833,81.4544,79.9237,80.9352,160589.0
2022-08-16 09:40:00,90.5,90.5,89.79,90.19,57289.0,81.0068,81.0068,80.3713,80.7293,57289.0
2022-08-16 09:50:00,90.15,90.46,90.0,90.08,34752.0,80.6935,80.971,80.5593,80.6309,34752.0
2022-08-16 10:00:00,90.12,90.29,89.25,89.3,91499.0,80.6667,80.8188,79.8879,79.9327,91499.0
2022-08-16 10:10:00,89.28,89.82,89.28,89.72,59478.0,79.9148,80.3981,79.9148,80.3086,59478.0
2022-08-16 10:20:00,89.73,90.13,89.73,89.93,73353.0,80.3176,80.6756,80.3176,80.4966,73353.0
2022-08-16 10:30:00,89.92,89.97,89.4,89.45,37480.0,80.4876,80.5324,80.0222,80.0669,37480.0
2022-08-16 10:40:00,89.4,89.53,89.01,89.53,66090.0,80.0222,80.1386,79.6731,80.1386,66090.0
2022-08-16 10:50:00,89.52,89.6,88.98,89.03,45651.0,80.1296,80.2012,79.6462,79.691,45651.0
2022-08-16 11:00:00,89.04,89.11,88.61,88.73,42702.0,79.7,79.7626,79.3151,79.4225,42702.0
2022-08-16 11:10:00,88.74,89.1,88.74,88.99,26946.0,79.4314,79.7537,79.4314,79.6552,26946.0
2022-08-16 11:20:00,89.01,89.04,88.31,88.6,43322.0,79.6731,79.7,79.0465,79.3061,43322.0
2022-08-16 11:30:00,88.59,88.63,88.37,88.56,40631.0,79.2972,79.333,79.1002,79.2703,40631.0
2022-08-16 11:40:00,88.6,88.92,88.47,88.91,24589.0,79.3061,79.5925,79.1897,79.5836,24589.0
2022-08-16 11:50:00,88.89,89.0,88.75,88.96,16767.0,79.5657,79.6642,79.4404,79.6283,16767.0
2022-08-16 12:00:00,88.96,89.33,88.85,89.32,44776.0,79.6283,79.9595,79.5299,79.9506,44776.0
2022-08-16 12:10:00,89.32,89.51,89.32,89.44,67973.0,79.9506,80.1207,79.9506,80.058,67973.0
2022-08-16 12:20:00,89.42,89.83,89.33,89.78,58873.0,80.0401,80.4071,79.9595,80.3623,58873.0
2022-08-16 12:30:00,89.75,89.87,89.7,89.85,35001.0,80.3355,80.4429,80.2907,80.425,35001.0
2022-08-16 12:40:00,89.87,89.9,89.43,89.62,72406.0,80.4429,80.4697,80.049,80.2191,72406.0
2022-08-16 12:50:00,89.63,89.75,89.39,89.45,20394.0,80.2281,80.3355,80.0132,80.0669,20394.0
2022-08-16 13:00:00,89.46,89.56,89.33,89.52,23317.0,80.0759,80.1654,79.9595,80.1296,23317.0
2022-08-16 13:10:00,89.54,89.74,89.48,89.54,21030.0,80.1475,80.3265,80.0938,80.1475,21030.0
2022-08-16 13:20:00,89.51,89.6,89.28,89.35,23170.0,80.1207,80.2012,79.9148,79.9774,23170.0
2022-08-16 13:30:00,89.36,89.37,89.18,89.36,37108.0,79.9864,79.9953,79.8253,79.9864,37108.0
2022-08-16 13:40:00,89.35,89.43,89.13,89.37,45879.0,79.9774,80.049,79.7805,79.9953,45879.0
2022-08-16 13:50:00,89.34,89.59,89.33,89.55,22809.0,79.9685,80.1923,79.9595,80.1565,22809.0
2022-08-16 14:00:00,89.53,89.53,89.24,89.25,25716.0,80.1386,80.1386,79.879,79.8879,25716.0
2022-08-16 14:10:00,89.24,89.47,89.2,89.47,37378.0,79.879,80.0848,79.8432,80.0848,37378.0
2022-08-16 14:20:00,89.45,89.66,89.43,89.66,24569.0,80.0669,80.2549,80.049,80.2549,24569.0
2022-08-16 14:30:00,89.69,89.82,89.32,89.35,54501.0,80.2818,80.3981,79.9506,79.9774,54501.0
2022-08-16 14:40:00,89.35,89.38,89.2,89.38,70205.0,79.9774,80.0043,79.8432,80.0043,70205.0
2022-08-16 14:50:00,89.38,89.58,89.34,89.56,101453.0,80.0043,80.1833,79.9685,80.1654,101453.0
2022-08-16 15:00:00,89.54,89.9,89.44,89.89,45415.0,80.1475,80.4697,80.058,80.4608,45415.0
2022-08-16 15:10:00,89.87,90.05,89.85,89.98,69230.0,80.4429,80.604,80.425,80.5414,69230.0
2022-08-16 15:20:00,89.98,90.0,89.86,89.93,33973.0,80.5414,80.5593,80.4339,80.4966,33973.0
2022-08-16 15:30:00,89.91,89.93,89.77,89.85,54162.0,80.4787,80.4966,80.3534,80.425,54162.0
2022-08-16 15:40:00,89.86,89.86,89.65,89.68,76720.0,80.4339,80.4339,80.246,80.2728,76720.0
2022-08-16 15:50:00,89.67,89.68,89.3,89.37,256629.0,80.2639,80.2728,79.9327,79.9953,256629.0
2022-08-17 09:30:00,87.46,88.5,87.08,87.32,108892.0,79.1307,80.0716,78.7868,79.004,108892.0
2022-08-17 09:40:00,87.32,88.32,87.2,88.21,71661.0,79.004,79.9088,78.8954,79.8092,71661.0
2022-08-17 09:50:00,88.19,88.66,88.1,88.56,35897.0,79.7911,80.2164,79.7097,80.1259,35897.0
2022-08-17 10:00:00,88.49,88.83,88.21,88.79,28981.0,80.0626,80.3702,79.8092,80.334,28981.0
2022-08-17 10:10:00,88.76,89.23,88.7,88.9,77143.0,80.3069,80.7321,80.2526,80.4335,77143.0
2022-08-17 10:20:00,88.86,89.52,88.84,89.12,128194.0,80.3973,80.9945,80.3792,80.6326,128194.0
2022-08-17 10:30:00,89.09,90.26,89.09,89.98,90547.0,80.6054,81.664,80.6054,81.4107,90547.0
2022-08-17 10:40:00,89.92,90.08,89.67,89.7,84126.0,81.3564,81.5011,81.1302,81.1573,84126.0
2022-08-17 10:50:00,89.7,89.85,89.51,89.75,40230.0,81.1573,81.293,80.9854,81.2026,40230.0
2022-08-17 11:00:00,89.76,89.91,89.44,89.76,30665.0,81.2116,81.3473,80.9221,81.2116,30665.0
2022-08-17 11:10:00,89.72,89.91,89.11,89.23,24179.0,81.1754,81.3473,80.6235,80.7321,24179.0
2022-08-17 11:20:00,89.24,89.32,88.9,89.27,23787.0,80.7411,80.8135,80.4335,80.7683,23787.0
2022-08-17 11:30:00,89.22,89.36,88.9,89.09,16417.0,80.723,80.8497,80.4335,80.6054,16417.0
2022-08-17 11:40:00,89.13,89.18,88.69,88.69,35968.0,80.6416,80.6869,80.2435,80.2435,35968.0
2022-08-17 11:50:00,88.73,89.13,88.7,89.07,22248.0,80.2797,80.6416,80.2526,80.5873,22248.0
2022-08-17 12:00:00,89.08,89.54,89.07,89.41,19848.0,80.5964,81.0126,80.5873,80.8949,19848.0
2022-08-17 12:10:00,89.38,89.42,89.26,89.33,10581.0,80.8678,80.904,80.7592,80.8226,10581.0
2022-08-17 12:20:00,89.32,89.85,89.32,89.84,27644.0,80.8135,81.293,80.8135,81.284,27644.0
2022-08-17 12:30:00,89.84,89.88,89.67,89.85,29915.0,81.284,81.3202,81.1302,81.293,29915.0
2022-08-17 12:40:00,89.84,90.0,89.74,89.95,78853.0,81.284,81.4288,81.1935,81.3835,78853.0
2022-08-17 12:50:00,89.97,90.13,89.91,90.11,43063.0,81.4016,81.5464,81.3473,81.5283,43063.0
2022-08-17 13:00:00,90.12,90.14,89.97,90.14,35359.0,81.5373,81.5554,81.4016,81.5554,35359.0
2022-08-17 13:10:00,90.16,90.42,90.16,90.27,41378.0,81.5735,81.8088,81.5735,81.673,41378.0
2022-08-17 13:20:00,90.28,90.52,90.27,90.47,37323.0,81.6821,81.8992,81.673,81.854,37323.0
2022-08-17 13:30:00,90.48,90.49,90.3,90.44,31767.0,81.863,81.8721,81.7002,81.8269,31767.0
2022-08-17 13:40:00,90.44,90.45,90.1,90.2,20564.0,81.8269,81.8359,81.5192,81.6097,20564.0
2022-08-17 13:50:00,90.19,90.35,90.09,90.09,17873.0,81.6007,81.7454,81.5102,81.5102,17873.0
2022-08-17 14:00:00,90.13,90.4,89.93,90.06,41777.0,81.5464,81.7907,81.3654,81.483,41777.0
2022-08-17 14:10:00,90.02,90.35,90.02,90.12,27180.0,81.4469,81.7454,81.4469,81.5373,27180.0
2022-08-17 14:20:00,90.12,90.21,89.9,90.21,31070.0,81.5373,81.6188,81.3383,81.6188,31070.0
2022-08-17 14:30:00,90.24,90.54,90.17,90.42,36765.0,81.6459,81.9173,81.5826,81.8088,36765.0
2022-08-17 14:40:00,90.42,90.42,90.04,90.08,23960.0,81.8088,81.8088,81.4649,81.5011,23960.0
2022-08-17 14:50:00,90.08,90.16,89.98,90.01,19855.0,81.5011,81.5735,81.4107,81.4378,19855.0
2022-08-17 15:00:00,89.98,90.01,89.62,89.68,33647.0,81.4107,81.4378,81.0849,81.1392,33647.0
2022-08-17 15:10:00,89.65,89.72,89.38,89.41,100559.0,81.1121,81.1754,80.8678,80.8949,100559.0
2022-08-17 15:20:00,89.42,89.87,89.42,89.87,36413.0,80.904,81.3111,80.904,81.3111,36413.0
2022-08-17 15:30:00,89.86,89.96,89.81,89.86,34457.0,81.3021,81.3926,81.2569,81.3021,34457.0
2022-08-17 15:40:00,89.85,89.92,89.52,89.54,45898.0,81.293,81.3564,80.9945,81.0126,45898.0
2022-08-17 15:50:00,89.52,89.93,89.43,89.87,176565.0,80.9945,81.3654,80.913,81.3111,176565.0
2022-08-18 09:30:00,90.29,90.58,86.7,87.62,522327.0,81.6911,81.9535,78.443,79.2754,522327.0
2022-08-18 09:40:00,87.73,87.83,86.66,87.82,285851.0,79.3749,79.4654,78.4068,79.4564,285851.0
2022-08-18 09:50:00,87.86,88.99,87.85,88.62,220898.0,79.4926,80.5149,79.4835,80.1802,220898.0
2022-08-18 10:00:00,88.62,88.75,88.04,88.64,123868.0,80.1802,80.2978,79.6554,80.1983,123868.0
2022-08-18 10:10:00,88.66,89.11,88.2,89.0,143225.0,80.2164,80.6235,79.8002,80.524,143225.0
2022-08-18 10:20:00,88.98,89.47,88.87,89.02,121842.0,80.5059,80.9492,80.4064,80.5421,121842.0
2022-08-18 10:30:00,89.07,89.39,88.74,88.75,57151.0,80.5873,80.8769,80.2888,80.2978,57151.0
2022-08-18 10:40:00,88.77,88.98,88.56,88.68,87209.0,80.3159,80.5059,80.1259,80.2345,87209.0
2022-08-18 10:50:00,88.74,89.03,88.36,88.41,127344.0,80.2888,80.5511,79.9449,79.9902,127344.0
2022-08-18 11:00:00,88.39,88.39,87.78,87.81,101040.0,79.9721,79.9721,79.4202,79.4473,101040.0
2022-08-18 11:10:00,87.84,88.11,87.68,88.02,38722.0,79.4745,79.7188,79.3297,79.6373,38722.0
2022-08-18 11:20:00,88.04,88.18,87.9,88.02,48567.0,79.6554,79.7821,79.5288,79.6373,48567.0
2022-08-18 11:30:00,88.0,88.3,87.72,88.23,77046.0,79.6192,79.8907,79.3659,79.8273,77046.0
2022-08-18 11:40:00,88.22,88.44,88.2,88.44,24752.0,79.8183,80.0173,79.8002,80.0173,24752.0
2022-08-18 11:50:00,88.47,88.57,88.36,88.38,43109.0,80.0445,80.1349,79.9449,79.963,43109.0
2022-08-18 12:00:00,88.4,88.51,88.21,88.21,27130.0,79.9811,80.0807,79.8092,79.8092,27130.0
2022-08-18 12:10:00,88.22,88.45,88.12,88.16,29067.0,79.8183,80.0264,79.7278,79.764,29067.0
2022-08-18 12:20:00,88.21,88.26,87.88,87.96,29213.0,79.8092,79.8545,79.5107,79.583,29213.0
2022-08-18 12:30:00,87.91,87.95,87.68,87.87,51059.0,79.5378,79.574,79.3297,79.5016,51059.0
2022-08-18 12:40:00,87.86,88.04,87.79,88.03,28100.0,79.4926,79.6554,79.4292,79.6464,28100.0
2022-08-18 12:50:00,88.0,88.52,87.9,88.29,143592.0,79.6192,80.0897,79.5288,79.8816,143592.0
2022-08-18 13:00:00,88.36,88.69,88.33,88.45,87378.0,79.9449,80.2435,79.9178,80.0264,87378.0
2022-08-18 13:10:00,88.41,88.69,88.35,88.59,73189.0,79.9902,80.2435,79.9359,80.153,73189.0
2022-08-18 13:20:00,88.6,88.62,88.19,88.34,102780.0,80.1621,80.1802,79.7911,79.9269,102780.0
2022-08-18 13:30:00,88.36,88.52,88.23,88.49,33717.0,79.9449,80.0897,79.8273,80.0626,33717.0
2022-08-18 13:40:00,88.48,88.59,88.46,88.56,34943.0,80.0535,80.153,80.0354,80.1259,34943.0
2022-08-18 13:50:00,88.55,88.61,88.42,88.45,17734.0,80.1169,80.1711,79.9992,80.0264,17734.0
2022-08-18 14:00:00,88.45,88.62,88.45,88.57,30739.0,80.0264,80.1802,80.0264,80.1349,30739.0
2022-08-18 14:10:00,88.58,88.76,88.56,88.66,28881.0,80.144,80.3069,80.1259,80.2164,28881.0
2022-08-18 14:20:00,88.62,88.65,88.51,88.58,16302.0,80.1802,80.2073,80.0807,80.144,16302.0
2022-08-18 14:30:00,88.58,88.71,88.5,88.59,26350.0,80.144,80.2616,80.0716,80.153,26350.0
2022-08-18 14:40:00,88.58,88.63,88.5,88.57,30229.0,80.144,80.1892,80.0716,80.1349,30229.0
2022-08-18 14:50:00,88.58,88.7,88.53,88.58,26012.0,80.144,80.2526,80.0988,80.144,26012.0
2022-08-18 15:00:00,88.58,88.84,88.58,88.75,49946.0,80.144,80.3792,80.144,80.2978,49946.0
2022-08-18 15:10:00,88.74,88.8,88.52,88.58,52165.0,80.2888,80.343,80.0897,80.144,52165.0
2022-08-18 15:20:00,88.58,88.61,88.3,88.34,52872.0,80.144,80.1711,79.8907,79.9269,52872.0
2022-08-18 15:30:00,88.34,88.35,88.18,88.25,68981.0,79.9269,79.9359,79.7821,79.8454,68981.0
2022-08-18 15:40:00,88.25,88.46,88.14,88.17,99280.0,79.8454,80.0354,79.7459,79.773,99280.0
2022-08-18 15:50:00,88.18,88.75,88.08,88.68,443753.0,79.7821,80.2978,79.6916,80.2345,443753.0
2022-08-19 09:30:00,88.54,89.05,88.19,88.79,181361.0,80.1078,80.5692,79.7911,80.334,181361.0
2022-08-19 09:40:00,88.66,88.86,88.09,88.25,97396.0,80.2164,80.3973,79.7007,79.8454,97396.0
2022-08-19 09:50:00,88.23,88.44,88.0,88.2,63390.0,79.8273,80.0173,79.6192,79.8002,63390.0
2022-08-19 10:00:00,88.19,88.47,87.85,88.31,68432.0,79.7911,80.0445,79.4835,79.8997,68432.0
2022-08-19 10:10:00,88.27,88.78,88.24,88.74,20386.0,79.8635,80.3249,79.8364,80.2888,20386.0
2022-08-19 10:20:00,88.74,89.09,88.71,88.85,25625.0,80.2888,80.6054,80.2616,80.3883,25625.0
2022-08-19 10:30:00,88.84,88.88,88.66,88.74,21397.0,80.3792,80.4154,80.2164,80.2888,21397.0
2022-08-19 10:40:00,88.7,88.89,88.52,88.87,21122.0,80.2526,80.4245,80.0897,80.4064,21122.0
2022-08-19 10:50:00,88.87,88.91,88.65,88.65,19166.0,80.4064,80.4426,80.2073,80.2073,19166.0
2022-08-19 11:00:00,88.67,88.78,88.35,88.37,20915.0,80.2254,80.3249,79.9359,79.954,20915.0
2022-08-19 11:10:00,88.37,88.86,88.3,88.81,32057.0,79.954,80.3973,79.8907,80.3521,32057.0
2022-08-19 11:20:00,88.81,88.85,88.58,88.72,15287.0,80.3521,80.3883,80.144,80.2707,15287.0
2022-08-19 11:30:00,88.78,88.96,88.66,88.92,20961.0,80.3249,80.4878,80.2164,80.4516,20961.0
2022-08-19 11:40:00,88.92,89.26,88.92,89.14,43982.0,80.4516,80.7592,80.4516,80.6507,43982.0
2022-08-19 11:50:00,89.17,89.2,89.05,89.11,14462.0,80.6778,80.7049,80.5692,80.6235,14462.0
2022-08-19 12:00:00,89.1,89.12,88.76,88.78,10935.0,80.6145,80.6326,80.3069,80.3249,10935.0
2022-08-19 12:10:00,88.83,89.03,88.83,88.93,22075.0,80.3702,80.5511,80.3702,80.4607,22075.0
2022-08-19 12:20:00,88.97,88.99,88.68,88.75,16361.0,80.4969,80.5149,80.2345,80.2978,16361.0
2022-08-19 12:30:00,88.75,88.92,88.69,88.84,17173.0,80.2978,80.4516,80.2435,80.3792,17173.0
2022-08-19 12:40:00,88.85,88.88,88.65,88.65,13372.0,80.3883,80.4154,80.2073,80.2073,13372.0
2022-08-19 12:50:00,88.68,88.79,88.65,88.72,12235.0,80.2345,80.334,80.2073,80.2707,12235.0
2022-08-19 13:00:00,88.72,88.91,88.69,88.9,27641.0,80.2707,80.4426,80.2435,80.4335,27641.0
2022-08-19 13:10:00,88.89,89.06,88.79,88.92,80713.0,80.4245,80.5783,80.334,80.4516,80713.0
2022-08-19 13:20:00,88.88,88.94,88.73,88.77,52512.0,80.4154,80.4697,80.2797,80.3159,52512.0
2022-08-19 13:30:00,88.75,88.77,88.37,88.45,69882.0,80.2978,80.3159,79.954,80.0264,69882.0
2022-08-19 13:40:00,88.44,88.47,88.07,88.25,102619.0,80.0173,80.0445,79.6826,79.8454,102619.0
2022-08-19 13:50:00,88.24,88.37,88.17,88.35,95694.0,79.8364,79.954,79.773,79.9359,95694.0
2022-08-19 14:00:00,88.34,88.7,88.27,88.7,28166.0,79.9269,80.2526,79.8635,80.2526,28166.0
2022-08-19 14:10:00,88.73,88.73,88.42,88.46,12141.0,80.2797,80.2797,79.9992,80.0354,12141.0
2022-08-19 14:20:00,88.4,88.52,88.38,88.43,16062.0,79.9811,80.0897,79.963,80.0083,16062.0
2022-08-19 14:30:00,88.41,88.51,88.29,88.32,36009.0,79.9902,80.0807,79.8816,79.9088,36009.0
2022-08-19 14:40:00,88.31,88.32,88.12,88.12,10699.0,79.8997,79.9088,79.7278,79.7278,10699.0
2022-08-19 14:50:00,88.11,88.21,88.04,88.21,35546.0,79.7188,79.8092,79.6554,79.8092,35546.0
2022-08-19 15:00:00,88.22,88.33,88.18,88.25,16154.0,79.8183,79.9178,79.7821,79.8454,16154.0
2022-08-19 15:10:00,88.29,88.39,88.21,88.22,47836.0,79.8816,79.9721,79.8092,79.8183,47836.0
2022-08-19 15:20:00,88.23,88.29,88.12,88.14,39394.0,79.8273,79.8816,79.7278,79.7459,39394.0
2022-08-19 15:30:00,88.15,88.25,88.07,88.18,35246.0,79.7549,79.8454,79.6826,79.7821,35246.0
2022-08-19 15:40:00,88.17,88.27,88.12,88.21,73121.0,79.773,79.8635,79.7278,79.8092,73121.0
2022-08-19 15:50:00,88.25,88.52,88.22,88.44,231174.0,79.8454,80.0897,79.8183,80.0173,231174.0
2022-08-22 09:30:00,87.76,88.0,86.76,87.06,75789.0,79.4021,79.6192,78.4973,78.7688,75789.0
2022-08-22 09:40:00,87.06,87.2,86.74,86.78,43298.0,78.7688,78.8954,78.4792,78.5154,43298.0
2022-08-22 09:50:00,86.72,86.84,86.35,86.59,55999.0,78.4611,78.5697,78.1264,78.3435,55999.0
2022-08-22 10:00:00,86.57,86.9,86.28,86.88,42294.0,78.3254,78.624,78.063,78.6059,42294.0
2022-08-22 10:10:00,87.02,87.56,86.75,87.45,48257.0,78.7326,79.2211,78.4883,79.1216,48257.0
2022-08-22 10:20:00,87.49,87.5,86.82,86.82,27436.0,79.1578,79.1668,78.5516,78.5516,27436.0
2022-08-22 10:30:00,86.78,87.28,86.76,87.25,18873.0,78.5154,78.9678,78.4973,78.9407,18873.0
2022-08-22 10:40:00,87.28,87.58,87.11,87.53,37553.0,78.9678,79.2392,78.814,79.194,37553.0
2022-08-22 10:50:00,87.51,87.75,87.45,87.73,20628.0,79.1759,79.393,79.1216,79.3749,20628.0
2022-08-22 11:00:00,87.75,87.9,87.59,87.79,25159.0,79.393,79.5288,79.2483,79.4292,25159.0
2022-08-22 11:10:00,87.79,88.09,87.63,88.05,37337.0,79.4292,79.7007,79.2845,79.6645,37337.0
2022-08-22 11:20:00,88.1,88.96,87.96,88.62,55787.0,79.7097,80.4878,79.583,80.1802,55787.0
2022-08-22 11:30:00,88.61,89.29,88.51,89.22,46379.0,80.1711,80.7864,80.0807,80.723,46379.0
2022-08-22 11:40:00,89.25,89.44,89.02,89.09,50543.0,80.7502,80.9221,80.5421,80.6054,50543.0
2022-08-22 11:50:00,89.11,89.11,88.57,88.69,31674.0,80.6235,80.6235,80.1349,80.2435,31674.0
2022-08-22 12:00:00,88.74,88.85,88.44,88.48,38779.0,80.2888,80.3883,80.0173,80.0535,38779.0
2022-08-22 12:10:00,88.49,88.61,88.3,88.34,35409.0,80.0626,80.1711,79.8907,79.9269,35409.0
2022-08-22 12:20:00,88.38,88.59,88.24,88.27,36439.0,79.963,80.153,79.8364,79.8635,36439.0
2022-08-22 12:30:00,88.3,88.59,88.25,88.5,33619.0,79.8907,80.153,79.8454,80.0716,33619.0
2022-08-22 12:40:00,88.51,88.59,88.38,88.5,26161.0,80.0807,80.153,79.963,80.0716,26161.0
2022-08-22 12:50:00,88.51,88.74,88.51,88.68,19102.0,80.0807,80.2888,80.0807,80.2345,19102.0
2022-08-22 13:00:00,88.63,88.63,88.35,88.35,33953.0,80.1892,80.1892,79.9359,79.9359,33953.0
2022-08-22 13:10:00,88.34,88.35,88.07,88.11,23030.0,79.9269,79.9359,79.6826,79.7188,23030.0
2022-08-22 13:20:00,88.13,88.18,88.0,88.03,14769.0,79.7369,79.7821,79.6192,79.6464,14769.0
2022-08-22 13:30:00,88.01,88.14,87.81,87.94,23000.0,79.6283,79.7459,79.4473,79.5649,23000.0
2022-08-22 13:40:00,87.93,88.03,87.82,87.93,29107.0,79.5559,79.6464,79.4564,79.5559,29107.0
2022-08-22 13:50:00,87.94,88.1,87.93,87.99,21914.0,79.5649,79.7097,79.5559,79.6102,21914.0
2022-08-22 14:00:00,87.99,88.12,87.94,88.01,22129.0,79.6102,79.7278,79.5649,79.6283,22129.0
2022-08-22 14:10:00,88.0,88.03,87.81,87.86,24014.0,79.6192,79.6464,79.4473,79.4926,24014.0
2022-08-22 14:20:00,87.87,88.01,87.74,87.95,26319.0,79.5016,79.6283,79.384,79.574,26319.0
2022-08-22 14:30:00,87.94,88.26,87.91,88.06,39609.0,79.5649,79.8545,79.5378,79.6735,39609.0
2022-08-22 14:40:00,88.05,88.2,88.0,88.09,20095.0,79.6645,79.8002,79.6192,79.7007,20095.0
2022-08-22 14:50:00,88.08,88.16,87.78,87.89,25077.0,79.6916,79.764,79.4202,79.5197,25077.0
2022-08-22 15:00:00,87.89,88.09,87.87,88.08,25327.0,79.5197,79.7007,79.5016,79.6916,25327.0
2022-08-22 15:10:00,88.09,88.35,88.09,88.23,39458.0,79.7007,79.9359,79.7007,79.8273,39458.0
2022-08-22 15:20:00,88.23,88.33,88.1,88.14,33124.0,79.8273,79.9178,79.7097,79.7459,33124.0
2022-08-22 15:30:00,88.14,88.36,88.14,88.23,53487.0,79.7459,79.9449,79.7459,79.8273,53487.0
2022-08-22 15:40:00,88.22,88.22,87.93,88.09,75494.0,79.8183,79.8183,79.5559,79.7007,75494.0
2022-08-22 15:50:00,88.09,88.33,88.04,88.23,248387.0,79.7007,79.9178,79.6554,79.8273,248387.0
2022-08-23 09:30:00,89.1,90.15,88.91,89.91,159913.0,80.6145,81.5645,80.4426,81.3473,159913.0
2022-08-23 09:40:00,89.98,90.4,89.77,90.31,91092.0,81.4107,81.7907,81.2207,81.7092,91092.0
2022-08-23 09:50:00,90.3,90.58,90.19,90.36,74952.0,81.7002,81.9535,81.6007,81.7545,74952.0
2022-08-23 10:00:00,90.36,90.8,90.19,90.79,58177.0,81.7545,82.1526,81.6007,82.1435,58177.0
2022-08-23 10:10:00,90.8,91.02,90.75,90.89,63557.0,82.1526,82.3516,82.1073,82.234,63557.0
2022-08-23 10:20:00,90.88,91.13,90.57,90.62,51943.0,82.225,82.4511,81.9445,81.9897,51943.0
2022-08-23 10:30:00,90.59,90.93,90.53,90.6,51416.0,81.9626,82.2702,81.9083,81.9716,51416.0
2022-08-23 10:40:00,90.6,91.21,90.55,91.17,99491.0,81.9716,82.5235,81.9264,82.4873,99491.0
2022-08-23 10:50:00,91.18,91.31,91.03,91.26,48290.0,82.4964,82.614,82.3607,82.5688,48290.0
2022-08-23 11:00:00,91.27,91.27,90.66,91.03,24267.0,82.5778,82.5778,82.0259,82.3607,24267.0
2022-08-23 11:10:00,91.08,91.35,91.04,91.27,21925.0,82.4059,82.6502,82.3697,82.5778,21925.0
2022-08-23 11:20:00,91.26,91.5,91.24,91.24,29959.0,82.5688,82.7859,82.5507,82.5507,29959.0
2022-08-23 11:30:00,91.24,91.27,90.83,91.08,43150.0,82.5507,82.5778,82.1797,82.4059,43150.0
2022-08-23 11:40:00,91.1,91.14,90.85,91.06,40457.0,82.424,82.4602,82.1978,82.3878,40457.0
2022-08-23 11:50:00,91.1,91.23,90.89,90.97,25435.0,82.424,82.5416,82.234,82.3064,25435.0
2022-08-23 12:00:00,90.99,91.0,90.38,90.55,70604.0,82.3245,82.3335,81.7726,81.9264,70604.0
2022-08-23 12:10:00,90.57,90.8,90.5,90.73,16398.0,81.9445,82.1526,81.8811,82.0892,16398.0
2022-08-23 12:20:00,90.75,90.8,90.63,90.67,21748.0,82.1073,82.1526,81.9988,82.035,21748.0
2022-08-23 12:30:00,90.65,90.88,90.58,90.81,33831.0,82.0169,82.225,81.9535,82.1616,33831.0
2022-08-23 12:40:00,90.84,91.0,90.84,90.92,27465.0,82.1888,82.3335,82.1888,82.2611,27465.0
2022-08-23 12:50:00,90.91,91.12,90.91,91.11,21620.0,82.2521,82.4421,82.2521,82.433,21620.0
2022-08-23 13:00:00,91.13,91.15,90.97,91.04,19720.0,82.4511,82.4692,82.3064,82.3697,19720.0
2022-08-23 13:10:00,91.08,91.19,90.93,90.97,25767.0,82.4059,82.5054,82.2702,82.3064,25767.0
2022-08-23 13:20:00,90.99,91.06,90.75,90.98,27023.0,82.3245,82.3878,82.1073,82.3154,27023.0
2022-08-23 13:30:00,90.97,91.23,90.91,91.15,27937.0,82.3064,82.5416,82.2521,82.4692,27937.0
2022-08-23 13:40:00,91.16,91.34,91.07,91.09,33767.0,82.4783,82.6411,82.3969,82.415,33767.0
2022-08-23 13:50:00,91.07,91.23,90.98,91.15,28654.0,82.3969,82.5416,82.3154,82.4692,28654.0
2022-08-23 14:00:00,91.15,91.22,91.03,91.03,20321.0,82.4692,82.5326,82.3607,82.3607,20321.0
2022-08-23 14:10:00,91.06,91.11,90.95,91.06,23245.0,82.3878,82.433,82.2883,82.3878,23245.0
2022-08-23 14:20:00,91.05,91.12,90.97,90.98,19084.0,82.3788,82.4421,82.3064,82.3154,19084.0
2022-08-23 14:30:00,91.02,91.18,90.96,91.18,20429.0,82.3516,82.4964,82.2973,82.4964,20429.0
2022-08-23 14:40:00,91.16,91.16,90.99,91.09,21629.0,82.4783,82.4783,82.3245,82.415,21629.0
2022-08-23 14:50:00,91.1,91.16,90.95,91.04,21784.0,82.424,82.4783,82.2883,82.3697,21784.0
2022-08-23 15:00:00,91.1,91.35,91.1,91.33,28908.0,82.424,82.6502,82.424,82.6321,28908.0
2022-08-23 15:10:00,91.33,91.42,91.21,91.41,50811.0,82.6321,82.7135,82.5235,82.7045,50811.0
2022-08-23 15:20:00,91.4,91.41,91.17,91.35,31692.0,82.6954,82.7045,82.4873,82.6502,31692.0
2022-08-23 15:30:00,91.35,91.45,91.3,91.34,56185.0,82.6502,82.7407,82.605,82.6411,56185.0
2022-08-23 15:40:00,91.34,91.68,91.34,91.44,92944.0,82.6411,82.9488,82.6411,82.7316,92944.0
2022-08-23 15:50:00,91.45,91.7,91.37,91.42,210151.0,82.7407,82.9669,82.6683,82.7135,210151.0
2022-08-24 09:30:00,91.41,92.34,91.02,92.1,92955.0,82.7045,83.5459,82.3516,83.3288,92955.0
2022-08-24 09:40:00,92.17,92.33,91.95,92.12,27146.0,83.3921,83.5369,83.193,83.3469,27146.0
2022-08-24 09:50:00,92.13,92.47,92.04,92.3,38959.0,83.3559,83.6635,83.2745,83.5097,38959.0
2022-08-24 10:00:00,92.24,92.4,92.09,92.21,28335.0,83.4554,83.6002,83.3197,83.4283,28335.0
2022-08-24 10:10:00,92.17,92.51,92.12,92.44,31939.0,83.3921,83.6997,83.3469,83.6364,31939.0
2022-08-24 10:20:00,92.42,92.61,92.3,92.5,37394.0,83.6183,83.7902,83.5097,83.6907,37394.0
2022-08-24 10:30:00,92.51,92.54,91.52,91.56,133448.0,83.6997,83.7269,82.804,82.8402,133448.0
2022-08-24 10:40:00,91.59,91.99,91.28,91.91,32567.0,82.8673,83.2292,82.5869,83.1569,32567.0
2022-08-24 10:50:00,91.93,92.15,91.83,91.83,31403.0,83.175,83.374,83.0845,83.0845,31403.0
2022-08-24 11:00:00,91.84,92.13,91.83,92.13,24746.0,83.0935,83.3559,83.0845,83.3559,24746.0
2022-08-24 11:10:00,92.11,92.34,92.02,92.05,14960.0,83.3378,83.5459,83.2564,83.2835,14960.0
2022-08-24 11:20:00,92.01,92.03,91.23,91.23,28466.0,83.2473,83.2654,82.5416,82.5416,28466.0
2022-08-24 11:30:00,91.27,91.63,91.26,91.58,42216.0,82.5778,82.9035,82.5688,82.8583,42216.0
2022-08-24 11:40:00,91.56,91.56,91.04,91.14,13854.0,82.8402,82.8402,82.3697,82.4602,13854.0
2022-08-24 11:50:00,91.15,91.52,91.14,91.4,18234.0,82.4692,82.804,82.4602,82.6954,18234.0
2022-08-24 12:00:00,91.38,91.53,91.27,91.36,27884.0,82.6773,82.813,82.5778,82.6592,27884.0
2022-08-24 12:10:00,91.33,91.37,91.24,91.33,12569.0,82.6321,82.6683,82.5507,82.6321,12569.0
2022-08-24 12:20:00,91.34,91.84,91.33,91.76,32820.0,82.6411,83.0935,82.6321,83.0211,32820.0
2022-08-24 12:30:00,91.82,91.84,91.41,91.44,14870.0,83.0754,83.0935,82.7045,82.7316,14870.0
2022-08-24 12:40:00,91.4,91.46,91.11,91.17,13219.0,82.6954,82.7497,82.433,82.4873,13219.0
2022-08-24 12:50:00,91.21,91.24,91.08,91.2,20831.0,82.5235,82.5507,82.4059,82.5145,20831.0
2022-08-24 13:00:00,91.24,91.44,91.2,91.36,25465.0,82.5507,82.7316,82.5145,82.6592,25465.0
2022-08-24 13:10:00,91.36,91.5,91.31,91.34,18500.0,82.6592,82.7859,82.614,82.6411,18500.0
2022-08-24 13:20:00,91.31,91.51,91.26,91.42,50618.0,82.614,82.795,82.5688,82.7135,50618.0
2022-08-24 13:30:00,91.42,91.51,91.18,91.22,18930.0,82.7135,82.795,82.4964,82.5326,18930.0
2022-08-24 13:40:00,91.21,91.21,90.9,91.03,17622.0,82.5235,82.5235,82.243,82.3607,17622.0
2022-08-24 13:50:00,91.01,91.12,90.89,91.03,56395.0,82.3426,82.4421,82.234,82.3607,56395.0
2022-08-24 14:00:00,91.01,91.13,90.93,90.95,39677.0,82.3426,82.4511,82.2702,82.2883,39677.0
2022-08-24 14:10:00,90.93,91.41,90.93,91.37,58105.0,82.2702,82.7045,82.2702,82.6683,58105.0
2022-08-24 14:20:00,91.34,91.54,91.34,91.48,21234.0,82.6411,82.8221,82.6411,82.7678,21234.0
2022-08-24 14:30:00,91.5,91.5,91.2,91.31,25786.0,82.7859,82.7859,82.5145,82.614,25786.0
2022-08-24 14:40:00,91.35,91.47,91.33,91.43,31685.0,82.6502,82.7588,82.6321,82.7226,31685.0
2022-08-24 14:50:00,91.46,91.53,91.36,91.45,38962.0,82.7497,82.813,82.6592,82.7407,38962.0
2022-08-24 15:00:00,91.43,91.77,91.4,91.76,36691.0,82.7226,83.0302,82.6954,83.0211,36691.0
2022-08-24 15:10:00,91.79,92.08,91.77,92.05,53272.0,83.0483,83.3107,83.0302,83.2835,53272.0
2022-08-24 15:20:00,92.07,92.07,91.83,91.95,41209.0,83.3016,83.3016,83.0845,83.193,41209.0
2022-08-24 15:30:00,91.98,92.31,91.92,92.31,79912.0,83.2202,83.5188,83.1659,83.5188,79912.0
2022-08-24 15:40:00,92.33,92.49,92.29,92.48,96217.0,83.5369,83.6816,83.5007,83.6726,96217.0
2022-08-24 15:50:00,92.5,92.7,92.36,92.39,310318.0,83.6907,83.8716,83.564,83.5911,310318.0
2022-08-25 09:30:00,92.65,93.39,92.42,93.35,71467.0,83.8264,84.4959,83.6183,84.4597,71467.0
2022-08-25 09:40:00,93.35,93.8,93.13,93.8,57942.0,84.4597,84.8669,84.2607,84.8669,57942.0
2022-08-25 09:50:00,93.8,94.13,93.76,94.0,46048.0,84.8669,85.1654,84.8307,85.0478,46048.0
2022-08-25 10:00:00,94.05,94.23,93.45,93.53,77726.0,85.0931,85.2559,84.5502,84.6226,77726.0
2022-08-25 10:10:00,93.5,93.88,93.44,93.84,70907.0,84.5954,84.9392,84.5411,84.9031,70907.0
2022-08-25 10:20:00,93.85,94.1,93.84,94.0,41466.0,84.9121,85.1383,84.9031,85.0478,41466.0
2022-08-25 10:30:00,93.98,94.07,93.64,93.68,27861.0,85.0297,85.1111,84.7221,84.7583,27861.0
2022-08-25 10:40:00,93.69,93.96,93.53,93.89,28038.0,84.7673,85.0116,84.6226,84.9483,28038.0
2022-08-25 10:50:00,93.92,94.02,93.67,93.95,18920.0,84.9754,85.0659,84.7492,85.0026,18920.0
2022-08-25 11:00:00,93.9,93.95,93.64,93.89,25431.0,84.9573,85.0026,84.7221,84.9483,25431.0
2022-08-25 11:10:00,93.9,93.99,93.65,93.74,27474.0,84.9573,85.0388,84.7311,84.8126,27474.0
2022-08-25 11:20:00,93.73,93.97,93.64,93.96,35220.0,84.8035,85.0207,84.7221,85.0116,35220.0
2022-08-25 11:30:00,93.94,93.94,93.65,93.67,28545.0,84.9935,84.9935,84.7311,84.7492,28545.0
2022-08-25 11:40:00,93.67,93.85,93.67,93.81,32510.0,84.7492,84.9121,84.7492,84.8759,32510.0
2022-08-25 11:50:00,93.81,93.93,93.75,93.93,28277.0,84.8759,84.9845,84.8216,84.9845,28277.0
2022-08-25 12:00:00,93.93,93.98,93.83,93.84,34139.0,84.9845,85.0297,84.894,84.9031,34139.0
2022-08-25 12:10:00,93.83,93.92,93.45,93.54,31878.0,84.894,84.9754,84.5502,84.6316,31878.0
2022-08-25 12:20:00,93.54,93.55,93.29,93.49,39093.0,84.6316,84.6407,84.4054,84.5864,39093.0
2022-08-25 12:30:00,93.49,93.79,93.47,93.65,20654.0,84.5864,84.8578,84.5683,84.7311,20654.0
2022-08-25 12:40:00,93.66,93.71,93.52,93.55,42005.0,84.7402,84.7854,84.6135,84.6407,42005.0
2022-08-25 12:50:00,93.57,93.73,93.51,93.73,22904.0,84.6588,84.8035,84.6045,84.8035,22904.0
2022-08-25 13:00:00,93.71,93.85,93.5,93.5,43237.0,84.7854,84.9121,84.5954,84.5954,43237.0
2022-08-25 13:10:00,93.51,93.76,93.43,93.75,22277.0,84.6045,84.8307,84.5321,84.8216,22277.0
2022-08-25 13:20:00,93.72,93.79,93.61,93.66,26505.0,84.7945,84.8578,84.695,84.7402,26505.0
2022-08-25 13:30:00,93.63,93.63,93.24,93.4,29451.0,84.7131,84.7131,84.3602,84.505,29451.0
2022-08-25 13:40:00,93.41,93.46,93.15,93.19,31377.0,84.514,84.5592,84.2788,84.315,31377.0
2022-08-25 13:50:00,93.19,93.3,93.09,93.21,29916.0,84.315,84.4145,84.2245,84.3331,29916.0
2022-08-25 14:00:00,93.2,93.25,92.99,93.21,39733.0,84.324,84.3692,84.134,84.3331,39733.0
2022-08-25 14:10:00,93.19,93.38,93.12,93.28,26810.0,84.315,84.4869,84.2516,84.3964,26810.0
2022-08-25 14:20:00,93.26,93.33,93.02,93.15,31793.0,84.3783,84.4416,84.1611,84.2788,31793.0
2022-08-25 14:30:00,93.15,93.23,93.05,93.16,21095.0,84.2788,84.3511,84.1883,84.2878,21095.0
2022-08-25 14:40:00,93.16,93.34,93.1,93.34,29166.0,84.2878,84.4507,84.2335,84.4507,29166.0
2022-08-25 14:50:00,93.35,93.43,93.33,93.41,32048.0,84.4597,84.5321,84.4416,84.514,32048.0
2022-08-25 15:00:00,93.39,93.63,93.39,93.57,38242.0,84.4959,84.7131,84.4959,84.6588,38242.0
2022-08-25 15:10:00,93.56,93.6,93.52,93.57,34202.0,84.6497,84.6859,84.6135,84.6588,34202.0
2022-08-25 15:20:00,93.57,93.68,93.54,93.66,32620.0,84.6588,84.7583,84.6316,84.7402,32620.0
2022-08-25 15:30:00,93.65,93.74,93.55,93.7,43024.0,84.7311,84.8126,84.6407,84.7764,43024.0
2022-08-25 15:40:00,93.7,93.89,93.7,93.78,80964.0,84.7764,84.9483,84.7764,84.8488,80964.0
2022-08-25 15:50:00,93.78,93.9,93.64,93.83,220803.0,84.8488,84.9573,84.7221,84.894,220803.0
2022-08-26 09:30:00,94.11,94.44,93.71,94.44,91200.0,85.1473,85.4459,84.7854,85.4459,91200.0
2022-08-26 09:40:00,94.46,94.49,94.1,94.23,34699.0,85.464,85.4911,85.1383,85.2559,34699.0
2022-08-26 09:50:00,94.2,94.75,94.07,94.42,50303.0,85.2288,85.7264,85.1111,85.4278,50303.0
2022-08-26 10:00:00,94.44,94.51,93.5,94.5,51348.0,85.4459,85.5092,84.5954,85.5002,51348.0
2022-08-26 10:10:00,94.39,94.7,94.1,94.67,40271.0,85.4007,85.6811,85.1383,85.654,40271.0
2022-08-26 10:20:00,94.71,94.71,93.7,93.89,53489.0,85.6902,85.6902,84.7764,84.9483,53489.0
2022-08-26 10:30:00,93.85,93.85,92.8,92.88,65355.0,84.9121,84.9121,83.9621,84.0345,65355.0
2022-08-26 10:40:00,92.89,93.39,92.76,93.3,57121.0,84.0435,84.4959,83.9259,84.4145,57121.0
2022-08-26 10:50:00,93.28,93.37,92.99,93.28,35587.0,84.3964,84.4778,84.134,84.3964,35587.0
2022-08-26 11:00:00,93.27,93.29,92.64,92.79,53557.0,84.3873,84.4054,83.8173,83.9531,53557.0
2022-08-26 11:10:00,92.81,93.04,92.6,92.63,38537.0,83.9711,84.1792,83.7811,83.8083,38537.0
2022-08-26 11:20:00,92.63,92.91,92.21,92.77,47877.0,83.8083,84.0616,83.4283,83.935,47877.0
2022-08-26 11:30:00,92.74,93.32,92.73,93.26,42683.0,83.9078,84.4326,83.8988,84.3783,42683.0
2022-08-26 11:40:00,93.26,93.3,92.95,93.2,32578.0,84.3783,84.4145,84.0978,84.324,32578.0
2022-08-26 11:50:00,93.17,93.44,93.07,93.42,25475.0,84.2969,84.5411,84.2064,84.5231,25475.0
2022-08-26 12:00:00,93.53,93.55,93.13,93.26,20718.0,84.6226,84.6407,84.2607,84.3783,20718.0
2022-08-26 12:10:00,93.26,93.38,93.19,93.23,18692.0,84.3783,84.4869,84.315,84.3511,18692.0
2022-08-26 12:20:00,93.21,93.21,92.98,93.12,26589.0,84.3331,84.3331,84.125,84.2516,26589.0
2022-08-26 12:30:00,93.08,93.19,92.89,92.93,33843.0,84.2154,84.315,84.0435,84.0797,33843.0
2022-08-26 12:40:00,92.94,93.03,92.7,92.98,37604.0,84.0888,84.1702,83.8716,84.125,37604.0
2022-08-26 12:50:00,92.97,93.04,92.85,93.02,18326.0,84.1159,84.1792,84.0073,84.1611,18326.0
2022-08-26 13:00:00,93.01,93.15,92.9,93.14,35707.0,84.1521,84.2788,84.0526,84.2697,35707.0
2022-08-26 13:10:00,93.17,93.19,92.95,93.06,11505.0,84.2969,84.315,84.0978,84.1973,11505.0
2022-08-26 13:20:00,93.04,93.16,93.0,93.02,17561.0,84.1792,84.2878,84.1431,84.1611,17561.0
2022-08-26 13:30:00,93.03,93.3,92.92,93.26,21154.0,84.1702,84.4145,84.0707,84.3783,21154.0
2022-08-26 13:40:00,93.25,93.3,93.11,93.15,22417.0,84.3692,84.4145,84.2426,84.2788,22417.0
2022-08-26 13:50:00,93.13,93.29,93.04,93.29,19160.0,84.2607,84.4054,84.1792,84.4054,19160.0
2022-08-26 14:00:00,93.28,93.35,92.96,93.06,25249.0,84.3964,84.4597,84.1069,84.1973,25249.0
2022-08-26 14:10:00,93.06,93.06,92.84,92.9,21766.0,84.1973,84.1973,83.9983,84.0526,21766.0
2022-08-26 14:20:00,92.89,93.07,92.88,93.06,14924.0,84.0435,84.2064,84.0345,84.1973,14924.0
2022-08-26 14:30:00,93.06,93.13,92.96,93.09,18190.0,84.1973,84.2607,84.1069,84.2245,18190.0
2022-08-26 14:40:00,93.1,93.25,93.01,93.25,29199.0,84.2335,84.3692,84.1521,84.3692,29199.0
2022-08-26 14:50:00,93.24,93.26,92.91,92.94,28631.0,84.3602,84.3783,84.0616,84.0888,28631.0
2022-08-26 15:00:00,92.95,92.95,92.57,92.65,25488.0,84.0978,84.0978,83.754,83.8264,25488.0
2022-08-26 15:10:00,92.67,92.8,92.64,92.8,19164.0,83.8445,83.9621,83.8173,83.9621,19164.0
2022-08-26 15:20:00,92.8,92.87,92.63,92.84,24307.0,83.9621,84.0254,83.8083,83.9983,24307.0
2022-08-26 15:30:00,92.85,93.01,92.81,93.01,32991.0,84.0073,84.1521,83.9711,84.1521,32991.0
2022-08-26 15:40:00,93.01,93.01,92.48,92.52,38255.0,84.1521,84.1521,83.6726,83.7088,38255.0
2022-08-26 15:50:00,92.46,92.59,92.14,92.18,185730.0,83.6545,83.7721,83.365,83.4011,185730.0
2022-08-29 09:30:00,92.17,92.87,91.81,92.81,90114.0,83.3921,84.0254,83.0664,83.9711,90114.0
2022-08-29 09:40:00,92.84,92.94,92.53,92.94,39572.0,83.9983,84.0888,83.7178,84.0888,39572.0
2022-08-29 09:50:00,92.98,93.75,92.94,93.74,64277.0,84.125,84.8216,84.0888,84.8126,64277.0
2022-08-29 10:00:00,93.7,94.12,93.47,94.04,77526.0,84.7764,85.1564,84.5683,85.084,77526.0
2022-08-29 10:10:00,94.1,94.26,93.78,93.82,57195.0,85.1383,85.2831,84.8488,84.885,57195.0
2022-08-29 10:20:00,93.85,94.06,93.6,93.75,56497.0,84.9121,85.1021,84.6859,84.8216,56497.0
2022-08-29 10:30:00,93.7,93.98,93.48,93.54,42058.0,84.7764,85.0297,84.5773,84.6316,42058.0
2022-08-29 10:40:00,93.57,94.02,93.57,93.95,27345.0,84.6588,85.0659,84.6588,85.0026,27345.0
2022-08-29 10:50:00,93.96,94.01,93.52,93.57,38297.0,85.0116,85.0569,84.6135,84.6588,38297.0
2022-08-29 11:00:00,93.6,93.77,93.33,93.47,47869.0,84.6859,84.8397,84.4416,84.5683,47869.0
2022-08-29 11:10:00,93.47,93.63,93.35,93.53,29912.0,84.5683,84.7131,84.4597,84.6226,29912.0
2022-08-29 11:20:00,93.51,93.89,93.47,93.81,26582.0,84.6045,84.9483,84.5683,84.8759,26582.0
2022-08-29 11:30:00,93.77,94.08,93.67,94.03,27482.0,84.8397,85.1202,84.7492,85.075,27482.0
2022-08-29 11:40:00,94.04,94.08,93.83,93.93,20069.0,85.084,85.1202,84.894,84.9845,20069.0
2022-08-29 11:50:00,93.94,94.03,93.74,93.81,17908.0,84.9935,85.075,84.8126,84.8759,17908.0
2022-08-29 12:00:00,93.85,93.92,93.58,93.64,18074.0,84.9121,84.9754,84.6678,84.7221,18074.0
2022-08-29 12:10:00,93.62,93.8,93.53,93.73,20378.0,84.704,84.8669,84.6226,84.8035,20378.0
2022-08-29 12:20:00,93.74,93.92,93.62,93.91,16379.0,84.8126,84.9754,84.704,84.9664,16379.0
2022-08-29 12:30:00,93.89,93.9,93.59,93.73,14781.0,84.9483,84.9573,84.6769,84.8035,14781.0
2022-08-29 12:40:00,93.75,93.8,93.54,93.76,16368.0,84.8216,84.8669,84.6316,84.8307,16368.0
2022-08-29 12:50:00,93.77,93.96,93.75,93.92,17018.0,84.8397,85.0116,84.8216,84.9754,17018.0
2022-08-29 13:00:00,93.93,94.16,93.93,94.07,23022.0,84.9845,85.1926,84.9845,85.1111,23022.0
2022-08-29 13:10:00,94.06,94.18,93.85,93.87,19317.0,85.1021,85.2107,84.9121,84.9302,19317.0
2022-08-29 13:20:00,93.9,94.26,93.9,94.21,16582.0,84.9573,85.2831,84.9573,85.2378,16582.0
2022-08-29 13:30:00,94.21,94.3,94.19,94.26,22724.0,85.2378,85.3192,85.2197,85.2831,22724.0
2022-08-29 13:40:00,94.26,94.42,94.2,94.2,26631.0,85.2831,85.4278,85.2288,85.2288,26631.0
2022-08-29 13:50:00,94.2,94.37,94.09,94.27,45546.0,85.2288,85.3826,85.1292,85.2921,45546.0
2022-08-29 14:00:00,94.28,94.33,94.04,94.13,25082.0,85.3011,85.3464,85.084,85.1654,25082.0
2022-08-29 14:10:00,94.11,94.2,93.98,94.05,24654.0,85.1473,85.2288,85.0297,85.0931,24654.0
2022-08-29 14:20:00,94.03,94.12,93.9,93.95,22733.0,85.075,85.1564,84.9573,85.0026,22733.0
2022-08-29 14:30:00,93.95,94.09,93.8,94.0,28456.0,85.0026,85.1292,84.8669,85.0478,28456.0
2022-08-29 14:40:00,94.0,94.22,94.0,94.16,52166.0,85.0478,85.2469,85.0478,85.1926,52166.0
2022-08-29 14:50:00,94.15,94.2,93.98,94.11,26392.0,85.1835,85.2288,85.0297,85.1473,26392.0
2022-08-29 15:00:00,94.1,94.21,94.07,94.18,45728.0,85.1383,85.2378,85.1111,85.2107,45728.0
2022-08-29 15:10:00,94.18,94.18,93.73,93.78,30636.0,85.2107,85.2107,84.8035,84.8488,30636.0
2022-08-29 15:20:00,93.76,93.79,93.66,93.66,21457.0,84.8307,84.8578,84.7402,84.7402,21457.0
2022-08-29 15:30:00,93.66,93.99,93.61,93.99,44807.0,84.7402,85.0388,84.695,85.0388,44807.0
2022-08-29 15:40:00,93.98,94.0,93.74,93.87,58050.0,85.0297,85.0478,84.8126,84.9302,58050.0
2022-08-29 15:50:00,93.87,93.88,93.18,93.21,154910.0,84.9302,84.9392,84.3059,84.3331,154910.0
2022-08-30 09:30:00,91.94,91.98,90.84,91.82,120412.0,83.184,83.2202,82.1888,83.0754,120412.0
2022-08-30 09:40:00,91.92,91.92,90.89,91.02,52065.0,83.1659,83.1659,82.234,82.3516,52065.0
2022-08-30 09:50:00,91.01,91.01,90.26,90.84,44372.0,82.3426,82.3426,81.664,82.1888,44372.0
2022-08-30 10:00:00,90.87,91.05,90.45,90.55,63093.0,82.2159,82.3788,81.8359,81.9264,63093.0
2022-08-30 10:10:00,90.53,90.98,90.28,90.94,72502.0,81.9083,82.3154,81.6821,82.2792,72502.0
2022-08-30 10:20:00,90.95,91.0,90.52,90.67,57560.0,82.2883,82.3335,81.8992,82.035,57560.0
2022-08-30 10:30:00,90.69,90.87,90.14,90.34,45522.0,82.053,82.2159,81.5554,81.7364,45522.0
2022-08-30 10:40:00,90.34,90.35,89.34,89.51,72816.0,81.7364,81.7454,80.8316,80.9854,72816.0
2022-08-30 10:50:00,89.55,90.17,89.42,90.08,37243.0,81.0216,81.5826,80.904,81.5011,37243.0
2022-08-30 11:00:00,90.09,90.53,90.05,90.36,26710.0,81.5102,81.9083,81.474,81.7545,26710.0
2022-08-30 11:10:00,90.28,90.53,90.09,90.53,17378.0,81.6821,81.9083,81.5102,81.9083,17378.0
2022-08-30 11:20:00,90.55,90.6,90.22,90.48,15856.0,81.9264,81.9716,81.6278,81.863,15856.0
2022-08-30 11:30:00,90.44,90.48,90.12,90.23,22020.0,81.8269,81.863,81.5373,81.6369,22020.0
2022-08-30 11:40:00,90.22,90.24,89.92,89.96,22215.0,81.6278,81.6459,81.3564,81.3926,22215.0
2022-08-30 11:50:00,89.94,90.18,89.79,90.12,34526.0,81.3745,81.5916,81.2388,81.5373,34526.0
2022-08-30 12:00:00,90.08,90.14,89.89,89.97,16596.0,81.5011,81.5554,81.3292,81.4016,16596.0
2022-08-30 12:10:00,89.96,90.01,89.57,89.59,15490.0,81.3926,81.4378,81.0397,81.0578,15490.0
2022-08-30 12:20:00,89.59,89.83,89.54,89.83,23124.0,81.0578,81.2749,81.0126,81.2749,23124.0
2022-08-30 12:30:00,89.82,89.83,89.45,89.76,28642.0,81.2659,81.2749,80.9311,81.2116,28642.0
2022-08-30 12:40:00,89.74,89.74,89.52,89.52,33202.0,81.1935,81.1935,80.9945,80.9945,33202.0
2022-08-30 12:50:00,89.5,89.94,89.47,89.89,31709.0,80.9764,81.3745,80.9492,81.3292,31709.0
2022-08-30 13:00:00,89.91,90.21,89.85,90.09,18961.0,81.3473,81.6188,81.293,81.5102,18961.0
2022-08-30 13:10:00,90.09,90.17,89.69,89.71,35595.0,81.5102,81.5826,81.1483,81.1664,35595.0
2022-08-30 13:20:00,89.71,90.05,89.65,90.04,20298.0,81.1664,81.474,81.1121,81.4649,20298.0
2022-08-30 13:30:00,90.04,90.07,89.66,89.74,31191.0,81.4649,81.4921,81.1211,81.1935,31191.0
2022-08-30 13:40:00,89.75,90.0,89.47,90.0,41826.0,81.2026,81.4288,80.9492,81.4288,41826.0
2022-08-30 13:50:00,89.98,90.05,89.85,89.89,35031.0,81.4107,81.474,81.293,81.3292,35031.0
2022-08-30 14:00:00,89.9,89.95,89.68,89.72,22337.0,81.3383,81.3835,81.1392,81.1754,22337.0
2022-08-30 14:10:00,89.75,90.11,89.73,90.05,21596.0,81.2026,81.5283,81.1845,81.474,21596.0
2022-08-30 14:20:00,90.04,90.11,89.77,89.81,24768.0,81.4649,81.5283,81.2207,81.2569,24768.0
2022-08-30 14:30:00,89.82,89.96,89.63,89.83,26955.0,81.2659,81.3926,81.094,81.2749,26955.0
2022-08-30 14:40:00,89.87,90.01,89.79,89.95,20908.0,81.3111,81.4378,81.2388,81.3835,20908.0
2022-08-30 14:50:00,89.94,89.95,89.63,89.72,32397.0,81.3745,81.3835,81.094,81.1754,32397.0
2022-08-30 15:00:00,89.69,90.12,89.6,90.12,37168.0,81.1483,81.5373,81.0669,81.5373,37168.0
2022-08-30 15:10:00,90.11,90.24,90.07,90.24,39399.0,81.5283,81.6459,81.4921,81.6459,39399.0
2022-08-30 15:20:00,90.25,90.27,90.04,90.13,31021.0,81.655,81.673,81.4649,81.5464,31021.0
2022-08-30 15:30:00,90.15,90.18,89.88,90.18,48799.0,81.5645,81.5916,81.3202,81.5916,48799.0
2022-08-30 15:40:00,90.17,90.38,90.0,90.09,78794.0,81.5826,81.7726,81.4288,81.5102,78794.0
2022-08-30 15:50:00,90.11,90.3,89.95,90.18,161249.0,81.5283,81.7002,81.3835,81.5916,161249.0
2022-08-31 09:30:00,87.82,89.19,87.56,89.19,108726.0,79.4564,80.6959,79.2211,80.6959,108726.0
2022-08-31 09:40:00,89.27,89.83,88.91,89.45,68430.0,80.7683,81.2749,80.4426,80.9311,68430.0
2022-08-31 09:50:00,89.37,89.43,88.92,88.92,32447.0,80.8588,80.913,80.4516,80.4516,32447.0
2022-08-31 10:00:00,88.92,89.71,88.63,89.39,32119.0,80.4516,81.1664,80.1892,80.8769,32119.0
2022-08-31 10:10:00,89.45,89.93,89.18,89.93,37932.0,80.9311,81.3654,80.6869,81.3654,37932.0
2022-08-31 10:20:00,89.95,90.2,89.66,89.92,27940.0,81.3835,81.6097,81.1211,81.3564,27940.0
2022-08-31 10:30:00,89.98,90.33,89.44,89.71,40220.0,81.4107,81.7273,80.9221,81.1664,40220.0
2022-08-31 10:40:00,89.73,90.71,89.66,90.52,28439.0,81.1845,82.0711,81.1211,81.8992,28439.0
2022-08-31 10:50:00,90.49,90.73,90.24,90.3,36764.0,81.8721,82.0892,81.6459,81.7002,36764.0
2022-08-31 11:00:00,90.28,90.36,89.85,90.08,30097.0,81.6821,81.7545,81.293,81.5011,30097.0
2022-08-31 11:10:00,90.1,90.58,90.08,90.55,18200.0,81.5192,81.9535,81.5011,81.9264,18200.0
2022-08-31 11:20:00,90.55,90.64,90.37,90.44,24933.0,81.9264,82.0078,81.7635,81.8269,24933.0
2022-08-31 11:30:00,90.4,90.8,90.37,90.75,18957.0,81.7907,82.1526,81.7635,82.1073,18957.0
2022-08-31 11:40:00,90.73,90.93,90.68,90.74,18629.0,82.0892,82.2702,82.044,82.0983,18629.0
2022-08-31 11:50:00,90.75,90.86,90.61,90.84,21427.0,82.1073,82.2069,81.9807,82.1888,21427.0
2022-08-31 12:00:00,90.87,91.04,90.73,90.78,24675.0,82.2159,82.3697,82.0892,82.1345,24675.0
2022-08-31 12:10:00,90.78,91.09,90.76,91.04,11869.0,82.1345,82.415,82.1164,82.3697,11869.0
2022-08-31 12:20:00,91.06,91.06,90.65,90.72,16807.0,82.3878,82.3878,82.0169,82.0802,16807.0
2022-08-31 12:30:00,90.73,90.84,90.6,90.6,18541.0,82.0892,82.1888,81.9716,81.9716,18541.0
2022-08-31 12:40:00,90.71,90.71,90.54,90.66,9197.0,82.0711,82.0711,81.9173,82.0259,9197.0
2022-08-31 12:50:00,90.68,90.76,90.55,90.67,11978.0,82.044,82.1164,81.9264,82.035,11978.0
2022-08-31 13:00:00,90.7,90.85,90.44,90.68,16655.0,82.0621,82.1978,81.8269,82.044,16655.0
2022-08-31 13:10:00,90.67,90.97,90.66,90.8,15688.0,82.035,82.3064,82.0259,82.1526,15688.0
2022-08-31 13:20:00,90.79,90.9,90.6,90.61,15782.0,82.1435,82.243,81.9716,81.9807,15782.0
2022-08-31 13:30:00,90.62,90.8,90.56,90.57,15084.0,81.9897,82.1526,81.9354,81.9445,15084.0
2022-08-31 13:40:00,90.55,90.59,90.4,90.45,16462.0,81.9264,81.9626,81.7907,81.8359,16462.0
2022-08-31 13:50:00,90.47,90.64,90.37,90.42,20646.0,81.854,82.0078,81.7635,81.8088,20646.0
2022-08-31 14:00:00,90.44,90.55,90.37,90.52,17079.0,81.8269,81.9264,81.7635,81.8992,17079.0
2022-08-31 14:10:00,90.53,90.6,90.29,90.29,15422.0,81.9083,81.9716,81.6911,81.6911,15422.0
2022-08-31 14:20:00,90.31,90.33,89.99,90.0,17015.0,81.7092,81.7273,81.4197,81.4288,17015.0
2022-08-31 14:30:00,90.02,90.07,89.77,89.77,39510.0,81.4469,81.4921,81.2207,81.2207,39510.0
2022-08-31 14:40:00,89.77,89.81,89.57,89.65,26815.0,81.2207,81.2569,81.0397,81.1121,26815.0
2022-08-31 14:50:00,89.63,89.8,89.51,89.77,24558.0,81.094,81.2478,80.9854,81.2207,24558.0
2022-08-31 15:00:00,89.76,89.87,89.65,89.81,28869.0,81.2116,81.3111,81.1121,81.2569,28869.0
2022-08-31 15:10:00,89.79,90.07,89.75,89.75,32452.0,81.2388,81.4921,81.2026,81.2026,32452.0
2022-08-31 15:20:00,89.74,89.83,89.62,89.65,26708.0,81.1935,81.2749,81.0849,81.1121,26708.0
2022-08-31 15:30:00,89.64,89.72,89.49,89.64,42286.0,81.103,81.1754,80.9673,81.103,42286.0
2022-08-31 15:40:00,89.65,89.95,89.6,89.82,67641.0,81.1121,81.3835,81.0669,81.2659,67641.0
2022-08-31 15:50:00,89.85,89.98,89.46,89.47,203140.0,81.293,81.4107,80.9402,80.9492,203140.0
2022-09-01 09:30:00,87.76,88.38,86.4,86.55,191615.0,79.4021,79.963,78.1716,78.3073,191615.0
2022-09-01 09:40:00,86.54,86.93,86.09,86.16,85662.0,78.2983,78.6511,77.8911,77.9545,85662.0
2022-09-01 09:50:00,86.1,86.15,85.3,85.47,81278.0,77.9002,77.9454,77.1764,77.3302,81278.0
2022-09-01 10:00:00,85.51,85.68,84.4,84.71,178746.0,77.3664,77.5202,76.3621,76.6426,178746.0
2022-09-01 10:10:00,84.78,85.65,84.72,85.65,78450.0,76.7059,77.493,76.6516,77.493,78450.0
2022-09-01 10:20:00,85.62,86.5,85.61,86.5,64181.0,77.4659,78.2621,77.4568,78.2621,64181.0
2022-09-01 10:30:00,86.43,86.92,86.25,86.5,73773.0,78.1988,78.6421,78.0359,78.2621,73773.0
2022-09-01 10:40:00,86.5,86.66,85.98,86.03,45772.0,78.2621,78.4068,77.7916,77.8368,45772.0
2022-09-01 10:50:00,85.95,86.24,85.88,86.04,39704.0,77.7645,78.0268,77.7011,77.8459,39704.0
2022-09-01 11:00:00,86.08,86.93,86.02,86.79,56542.0,77.8821,78.6511,77.8278,78.5245,56542.0
2022-09-01 11:10:00,86.77,86.83,86.39,86.61,43305.0,78.5064,78.5607,78.1626,78.3616,43305.0
2022-09-01 11:20:00,86.6,86.61,86.2,86.27,32856.0,78.3526,78.3616,77.9907,78.054,32856.0
2022-09-01 11:30:00,86.25,86.54,86.12,86.31,42156.0,78.0359,78.2983,77.9183,78.0902,42156.0
2022-09-01 11:40:00,86.3,86.51,86.16,86.37,45795.0,78.0811,78.2711,77.9545,78.1445,45795.0
2022-09-01 11:50:00,86.38,86.61,86.23,86.6,42644.0,78.1535,78.3616,78.0178,78.3526,42644.0
2022-09-01 12:00:00,86.61,87.05,86.45,87.05,31428.0,78.3616,78.7597,78.2168,78.7597,31428.0
2022-09-01 12:10:00,87.03,87.05,86.71,86.81,32378.0,78.7416,78.7597,78.4521,78.5426,32378.0
2022-09-01 12:20:00,86.81,86.85,86.56,86.64,40860.0,78.5426,78.5788,78.3164,78.3888,40860.0
2022-09-01 12:30:00,86.64,86.64,86.09,86.11,31940.0,78.3888,78.3888,77.8911,77.9092,31940.0
2022-09-01 12:40:00,86.09,86.16,85.93,86.11,28070.0,77.8911,77.9545,77.7464,77.9092,28070.0
2022-09-01 12:50:00,86.13,86.22,85.8,85.82,27058.0,77.9273,78.0088,77.6288,77.6468,27058.0
2022-09-01 13:00:00,85.81,85.94,85.7,85.81,31659.0,77.6378,77.7554,77.5383,77.6378,31659.0
2022-09-01 13:10:00,85.8,86.16,85.67,86.12,36160.0,77.6288,77.9545,77.5111,77.9183,36160.0
2022-09-01 13:20:00,86.14,86.63,86.14,86.58,28599.0,77.9364,78.3797,77.9364,78.3345,28599.0
2022-09-01 13:30:00,86.59,86.71,86.49,86.71,22383.0,78.3435,78.4521,78.253,78.4521,22383.0
2022-09-01 13:40:00,86.71,86.72,86.36,86.44,37750.0,78.4521,78.4611,78.1354,78.2078,37750.0
2022-09-01 13:50:00,86.45,86.63,86.35,86.47,36607.0,78.2168,78.3797,78.1264,78.2349,36607.0
2022-09-01 14:00:00,86.46,86.5,86.19,86.28,28507.0,78.2259,78.2621,77.9816,78.063,28507.0
2022-09-01 14:10:00,86.3,86.7,86.2,86.69,44106.0,78.0811,78.443,77.9907,78.434,44106.0
2022-09-01 14:20:00,86.65,86.91,86.59,86.9,37670.0,78.3978,78.633,78.3435,78.624,37670.0
2022-09-01 14:30:00,86.95,87.16,86.92,87.05,32938.0,78.6692,78.8592,78.6421,78.7597,32938.0
2022-09-01 14:40:00,87.04,87.17,86.86,86.87,33829.0,78.7507,78.8683,78.5878,78.5968,33829.0
2022-09-01 14:50:00,86.9,87.09,86.81,86.84,38137.0,78.624,78.7959,78.5426,78.5697,38137.0
2022-09-01 15:00:00,86.78,86.99,86.75,86.82,37699.0,78.5154,78.7054,78.4883,78.5516,37699.0
2022-09-01 15:10:00,86.78,86.92,86.61,86.63,48816.0,78.5154,78.6421,78.3616,78.3797,48816.0
2022-09-01 15:20:00,86.63,86.63,86.34,86.42,66296.0,78.3797,78.3797,78.1173,78.1897,66296.0
2022-09-01 15:30:00,86.41,86.42,86.06,86.16,109828.0,78.1807,78.1897,77.864,77.9545,109828.0
2022-09-01 15:40:00,86.16,86.16,85.85,85.97,124233.0,77.9545,77.9545,77.674,77.7826,124233.0
2022-09-01 15:50:00,85.97,86.43,85.9,86.33,334382.0,77.7826,78.1988,77.7192,78.1083,334382.0
2022-09-02 09:30:00,88.28,88.77,87.87,88.21,97845.0,79.8726,80.3159,79.5016,79.8092,97845.0
2022-09-02 09:40:00,88.14,88.71,87.75,88.47,39993.0,79.7459,80.2616,79.393,80.0445,39993.0
2022-09-02 09:50:00,88.45,88.85,88.42,88.52,47242.0,80.0264,80.3883,79.9992,80.0897,47242.0
2022-09-02 10:00:00,88.49,88.82,88.01,88.74,40735.0,80.0626,80.3611,79.6283,80.2888,40735.0
2022-09-02 10:10:00,88.77,89.26,88.76,89.23,31803.0,80.3159,80.7592,80.3069,80.7321,31803.0
2022-09-02 10:20:00,89.22,89.53,89.04,89.45,45293.0,80.723,81.0035,80.5602,80.9311,45293.0
2022-09-02 10:30:00,89.47,89.52,89.25,89.42,49165.0,80.9492,80.9945,80.7502,80.904,49165.0
2022-09-02 10:40:00,89.43,89.57,89.27,89.45,40817.0,80.913,81.0397,80.7683,80.9311,40817.0
2022-09-02 10:50:00,89.47,89.52,89.19,89.2,31003.0,80.9492,80.9945,80.6959,80.7049,31003.0
2022-09-02 11:00:00,89.2,89.38,88.94,88.94,40073.0,80.7049,80.8678,80.4697,80.4697,40073.0
2022-09-02 11:10:00,88.95,89.25,88.82,89.12,20858.0,80.4788,80.7502,80.3611,80.6326,20858.0
2022-09-02 11:20:00,89.13,89.36,89.01,89.22,50646.0,80.6416,80.8497,80.533,80.723,50646.0
2022-09-02 11:30:00,89.23,89.35,89.14,89.34,21119.0,80.7321,80.8407,80.6507,80.8316,21119.0
2022-09-02 11:40:00,89.35,89.42,89.08,89.34,30032.0,80.8407,80.904,80.5964,80.8316,30032.0
2022-09-02 11:50:00,89.36,89.67,89.3,89.63,21624.0,80.8497,81.1302,80.7954,81.094,21624.0
2022-09-02 12:00:00,89.64,89.91,89.6,89.67,30895.0,81.103,81.3473,81.0669,81.1302,30895.0
2022-09-02 12:10:00,89.67,89.67,89.28,89.4,60163.0,81.1302,81.1302,80.7773,80.8859,60163.0
2022-09-02 12:20:00,89.37,89.43,88.98,89.15,30267.0,80.8588,80.913,80.5059,80.6597,30267.0
2022-09-02 12:30:00,89.15,89.15,88.78,88.98,28332.0,80.6597,80.6597,80.3249,80.5059,28332.0
2022-09-02 12:40:00,88.99,89.04,88.83,89.04,22509.0,80.5149,80.5602,80.3702,80.5602,22509.0
2022-09-02 12:50:00,89.01,89.02,88.72,88.74,17106.0,80.533,80.5421,80.2707,80.2888,17106.0
2022-09-02 13:00:00,88.71,88.72,88.3,88.38,28923.0,80.2616,80.2707,79.8907,79.963,28923.0
2022-09-02 13:10:00,88.4,88.62,88.35,88.54,17420.0,79.9811,80.1802,79.9359,80.1078,17420.0
2022-09-02 13:20:00,88.5,88.52,87.94,88.03,28997.0,80.0716,80.0897,79.5649,79.6464,28997.0
2022-09-02 13:30:00,88.03,88.1,87.83,88.06,21090.0,79.6464,79.7097,79.4654,79.6735,21090.0
2022-09-02 13:40:00,87.94,88.16,87.83,87.84,38123.0,79.5649,79.764,79.4654,79.4745,38123.0
2022-09-02 13:50:00,87.84,87.99,87.7,87.9,31003.0,79.4745,79.6102,79.3478,79.5288,31003.0
2022-09-02 14:00:00,87.9,88.31,87.89,88.23,22586.0,79.5288,79.8997,79.5197,79.8273,22586.0
2022-09-02 14:10:00,88.22,88.31,88.11,88.21,58679.0,79.8183,79.8997,79.7188,79.8092,58679.0
2022-09-02 14:20:00,88.2,88.45,88.19,88.24,23435.0,79.8002,80.0264,79.7911,79.8364,23435.0
2022-09-02 14:30:00,88.24,88.33,88.16,88.29,22917.0,79.8364,79.9178,79.764,79.8816,22917.0
2022-09-02 14:40:00,88.27,88.52,88.18,88.41,23595.0,79.8635,80.0897,79.7821,79.9902,23595.0
2022-09-02 14:50:00,88.4,88.45,88.25,88.28,27385.0,79.9811,80.0264,79.8454,79.8726,27385.0
2022-09-02 15:00:00,88.28,88.65,88.25,88.63,24152.0,79.8726,80.2073,79.8454,80.1892,24152.0
2022-09-02 15:10:00,88.66,88.76,88.6,88.68,30937.0,80.2164,80.3069,80.1621,80.2345,30937.0
2022-09-02 15:20:00,88.67,88.79,88.4,88.59,39311.0,80.2254,80.334,79.9811,80.153,39311.0
2022-09-02 15:30:00,88.59,88.62,88.26,88.3,73889.0,80.153,80.1802,79.8545,79.8907,73889.0
2022-09-02 15:40:00,88.29,88.29,88.06,88.11,51072.0,79.8816,79.8816,79.6735,79.7188,51072.0
2022-09-02 15:50:00,88.11,88.53,88.11,88.48,150125.0,79.7188,80.0988,79.7188,80.0535,150125.0
2022-09-06 09:30:00,89.19,89.22,88.46,88.53,132158.0,80.6959,80.723,80.0354,80.0988,132158.0
2022-09-06 09:40:00,88.47,88.52,87.8,88.05,52573.0,80.0445,80.0897,79.4383,79.6645,52573.0
2022-09-06 09:50:00,88.05,88.09,87.44,87.96,51170.0,79.6645,79.7007,79.1126,79.583,51170.0
2022-09-06 10:00:00,87.9,88.05,87.17,87.31,35023.0,79.5288,79.6645,78.8683,78.9949,35023.0
2022-09-06 10:10:00,87.27,87.27,86.57,86.85,39489.0,78.9588,78.9588,78.3254,78.5788,39489.0
2022-09-06 10:20:00,86.86,87.09,86.61,86.74,46555.0,78.5878,78.7959,78.3616,78.4792,46555.0
2022-09-06 10:30:00,86.69,86.89,86.4,86.89,62078.0,78.434,78.6149,78.1716,78.6149,62078.0
2022-09-06 10:40:00,86.89,87.1,86.69,86.96,58115.0,78.6149,78.8049,78.434,78.6783,58115.0
2022-09-06 10:50:00,86.95,87.54,86.95,87.24,45666.0,78.6692,79.203,78.6692,78.9316,45666.0
2022-09-06 11:00:00,87.21,87.59,87.03,87.44,60718.0,78.9045,79.2483,78.7416,79.1126,60718.0
2022-09-06 11:10:00,87.44,87.53,87.18,87.3,26492.0,79.1126,79.194,78.8773,78.9859,26492.0
2022-09-06 11:20:00,87.23,87.41,86.96,87.31,42662.0,78.9226,79.0854,78.6783,78.9949,42662.0
2022-09-06 11:30:00,87.28,87.71,87.28,87.64,19621.0,78.9678,79.3568,78.9678,79.2935,19621.0
2022-09-06 11:40:00,87.67,88.02,87.67,88.0,34148.0,79.3207,79.6373,79.3207,79.6192,34148.0
2022-09-06 11:50:00,88.0,88.29,87.98,88.09,20908.0,79.6192,79.8816,79.6011,79.7007,20908.0
2022-09-06 12:00:00,88.09,88.2,87.77,87.8,23914.0,79.7007,79.8002,79.4111,79.4383,23914.0
2022-09-06 12:10:00,87.81,87.86,87.52,87.71,17434.0,79.4473,79.4926,79.1849,79.3568,17434.0
2022-09-06 12:20:00,87.69,87.72,87.54,87.63,13955.0,79.3388,79.3659,79.203,79.2845,13955.0
2022-09-06 12:30:00,87.66,87.68,87.31,87.52,16818.0,79.3116,79.3297,78.9949,79.1849,16818.0
2022-09-06 12:40:00,87.56,87.78,87.52,87.72,15525.0,79.2211,79.4202,79.1849,79.3659,15525.0
2022-09-06 12:50:00,87.73,87.74,87.59,87.62,13114.0,79.3749,79.384,79.2483,79.2754,13114.0
2022-09-06 13:00:00,87.61,87.62,87.41,87.41,18298.0,79.2664,79.2754,79.0854,79.0854,18298.0
2022-09-06 13:10:00,87.42,87.45,87.23,87.41,15183.0,79.0945,79.1216,78.9226,79.0854,15183.0
2022-09-06 13:20:00,87.42,87.51,87.2,87.32,28825.0,79.0945,79.1759,78.8954,79.004,28825.0
2022-09-06 13:30:00,87.33,87.44,87.21,87.24,22844.0,79.013,79.1126,78.9045,78.9316,22844.0
2022-09-06 13:40:00,87.25,87.28,86.91,86.95,13996.0,78.9407,78.9678,78.633,78.6692,13996.0
2022-09-06 13:50:00,86.95,87.06,86.87,87.0,23215.0,78.6692,78.7688,78.5968,78.7145,23215.0
2022-09-06 14:00:00,86.98,87.22,86.91,87.21,23886.0,78.6964,78.9135,78.633,78.9045,23886.0
2022-09-06 14:10:00,87.24,87.42,87.2,87.42,38466.0,78.9316,79.0945,78.8954,79.0945,38466.0
2022-09-06 14:20:00,87.42,87.52,87.29,87.5,20579.0,79.0945,79.1849,78.9768,79.1668,20579.0
2022-09-06 14:30:00,87.52,87.63,87.42,87.61,31977.0,79.1849,79.2845,79.0945,79.2664,31977.0
2022-09-06 14:40:00,87.58,87.69,87.47,87.57,26293.0,79.2392,79.3388,79.1397,79.2302,26293.0
2022-09-06 14:50:00,87.57,87.58,87.19,87.28,41099.0,79.2302,79.2392,78.8864,78.9678,41099.0
2022-09-06 15:00:00,87.31,87.45,87.19,87.45,24432.0,78.9949,79.1216,78.8864,79.1216,24432.0
2022-09-06 15:10:00,87.45,87.45,87.02,87.02,30337.0,79.1216,79.1216,78.7326,78.7326,30337.0
2022-09-06 15:20:00,87.01,87.18,86.9,87.07,32103.0,78.7235,78.8773,78.624,78.7778,32103.0
2022-09-06 15:30:00,87.06,87.07,86.83,86.86,36437.0,78.7688,78.7778,78.5607,78.5878,36437.0
2022-09-06 15:40:00,86.85,87.32,86.85,87.18,53766.0,78.5788,79.004,78.5788,78.8773,53766.0
2022-09-06 15:50:00,87.16,87.17,86.63,86.77,246473.0,78.8592,78.8683,78.3797,78.5064,246473.0
2022-09-07 09:30:00,85.08,85.97,84.03,84.82,144769.0,76.9773,77.7826,76.0273,76.7421,144769.0
2022-09-07 09:40:00,84.75,85.36,84.4,85.09,66336.0,76.6787,77.2307,76.3621,76.9864,66336.0
2022-09-07 09:50:00,85.09,85.29,84.52,85.18,44475.0,76.9864,77.1673,76.4707,77.0678,44475.0
2022-09-07 10:00:00,85.16,85.64,84.84,85.1,43423.0,77.0497,77.484,76.7602,76.9954,43423.0
2022-09-07 10:10:00,85.28,85.28,84.66,84.97,44985.0,77.1583,77.1583,76.5973,76.8778,44985.0
2022-09-07 10:20:00,84.96,85.61,84.92,85.59,44961.0,76.8687,77.4568,76.8326,77.4387,44961.0
2022-09-07 10:30:00,85.65,86.06,85.6,85.95,50932.0,77.493,77.864,77.4478,77.7645,50932.0
2022-09-07 10:40:00,85.98,86.31,85.86,85.95,54120.0,77.7916,78.0902,77.683,77.7645,54120.0
2022-09-07 10:50:00,85.94,86.32,85.94,86.01,22517.0,77.7554,78.0992,77.7554,77.8188,22517.0
2022-09-07 11:00:00,86.0,86.28,85.98,86.19,40303.0,77.8097,78.063,77.7916,77.9816,40303.0
2022-09-07 11:10:00,86.22,86.43,86.2,86.3,30703.0,78.0088,78.1988,77.9907,78.0811,30703.0
2022-09-07 11:20:00,86.32,86.59,86.23,86.23,21592.0,78.0992,78.3435,78.0178,78.0178,21592.0
2022-09-07 11:30:00,86.23,86.27,85.93,86.23,17346.0,78.0178,78.054,77.7464,78.0178,17346.0
2022-09-07 11:40:00,86.21,86.39,86.2,86.27,18909.0,77.9997,78.1626,77.9907,78.054,18909.0
2022-09-07 11:50:00,86.27,86.31,85.98,86.05,20847.0,78.054,78.0902,77.7916,77.8549,20847.0
2022-09-07 12:00:00,86.07,86.24,86.06,86.19,41002.0,77.873,78.0268,77.864,77.9816,41002.0
2022-09-07 12:10:00,86.2,86.2,85.59,85.62,86425.0,77.9907,77.9907,77.4387,77.4659,86425.0
2022-09-07 12:20:00,85.67,85.68,85.33,85.6,34348.0,77.5111,77.5202,77.2035,77.4478,34348.0
2022-09-07 12:30:00,85.54,85.62,85.38,85.6,19016.0,77.3935,77.4659,77.2487,77.4478,19016.0
2022-09-07 12:40:00,85.59,85.79,85.58,85.68,18519.0,77.4387,77.6197,77.4297,77.5202,18519.0
2022-09-07 12:50:00,85.7,85.82,85.6,85.81,16860.0,77.5383,77.6468,77.4478,77.6378,16860.0
2022-09-07 13:00:00,85.81,86.0,85.78,86.0,17422.0,77.6378,77.8097,77.6107,77.8097,17422.0
2022-09-07 13:10:00,86.01,86.21,86.01,86.18,19075.0,77.8188,77.9997,77.8188,77.9726,19075.0
2022-09-07 13:20:00,86.18,86.26,85.81,85.86,59055.0,77.9726,78.0449,77.6378,77.683,59055.0
2022-09-07 13:30:00,85.86,85.91,85.78,85.83,29241.0,77.683,77.7283,77.6107,77.6559,29241.0
2022-09-07 13:40:00,85.81,86.18,85.77,86.16,23340.0,77.6378,77.9726,77.6016,77.9545,23340.0
2022-09-07 13:50:00,86.17,86.39,86.16,86.31,26270.0,77.9635,78.1626,77.9545,78.0902,26270.0
2022-09-07 14:00:00,86.32,86.5,86.17,86.39,15861.0,78.0992,78.2621,77.9635,78.1626,15861.0
2022-09-07 14:10:00,86.36,86.55,86.26,86.29,13089.0,78.1354,78.3073,78.0449,78.0721,13089.0
2022-09-07 14:20:00,86.3,86.31,86.1,86.31,16460.0,78.0811,78.0902,77.9002,78.0902,16460.0
2022-09-07 14:30:00,86.31,86.33,85.98,85.98,19311.0,78.0902,78.1083,77.7916,77.7916,19311.0
2022-09-07 14:40:00,85.95,86.15,85.95,86.11,17368.0,77.7645,77.9454,77.7645,77.9092,17368.0
2022-09-07 14:50:00,86.13,86.32,86.12,86.24,18154.0,77.9273,78.0992,77.9183,78.0268,18154.0
2022-09-07 15:00:00,86.24,86.4,86.11,86.33,22087.0,78.0268,78.1716,77.9092,78.1083,22087.0
2022-09-07 15:10:00,86.33,86.5,86.29,86.4,21586.0,78.1083,78.2621,78.0721,78.1716,21586.0
2022-09-07 15:20:00,86.4,86.7,86.39,86.65,24822.0,78.1716,78.443,78.1626,78.3978,24822.0
2022-09-07 15:30:00,86.67,86.74,86.2,86.24,45077.0,78.4159,78.4792,77.9907,78.0268,45077.0
2022-09-07 15:40:00,86.25,86.76,86.25,86.72,59158.0,78.0359,78.4973,78.0359,78.4611,59158.0
2022-09-07 15:50:00,86.73,86.73,86.14,86.33,139121.0,78.4702,78.4702,77.9364,78.1083,139121.0
2022-09-08 09:30:00,86.68,86.9,86.07,86.07,66376.0,78.4249,78.624,77.873,77.873,66376.0
2022-09-08 09:40:00,86.05,86.3,85.78,86.05,50317.0,77.8549,78.0811,77.6107,77.8549,50317.0
2022-09-08 09:50:00,86.04,86.4,85.61,86.36,38766.0,77.8459,78.1716,77.4568,78.1354,38766.0
2022-09-08 10:00:00,86.34,86.59,85.9,86.46,31684.0,78.1173,78.3435,77.7192,78.2259,31684.0
2022-09-08 10:10:00,86.48,86.65,86.15,86.49,36374.0,78.244,78.3978,77.9454,78.253,36374.0
2022-09-08 10:20:00,86.55,86.63,86.11,86.25,27218.0,78.3073,78.3797,77.9092,78.0359,27218.0
2022-09-08 10:30:00,86.23,86.41,86.01,86.17,42933.0,78.0178,78.1807,77.8188,77.9635,42933.0
2022-09-08 10:40:00,86.13,86.17,85.84,85.84,23281.0,77.9273,77.9635,77.6649,77.6649,23281.0
2022-09-08 10:50:00,85.82,86.08,85.71,85.95,26925.0,77.6468,77.8821,77.5473,77.7645,26925.0
2022-09-08 11:00:00,85.91,86.15,85.53,85.99,33198.0,77.7283,77.9454,77.3845,77.8007,33198.0
2022-09-08 11:10:00,86.09,86.12,85.9,85.9,26795.0,77.8911,77.9183,77.7192,77.7192,26795.0
2022-09-08 11:20:00,85.86,86.0,85.8,85.99,44962.0,77.683,77.8097,77.6288,77.8007,44962.0
2022-09-08 11:30:00,85.97,86.22,85.94,86.02,34532.0,77.7826,78.0088,77.7554,77.8278,34532.0
2022-09-08 11:40:00,86.03,86.07,85.83,85.88,26439.0,77.8368,77.873,77.6559,77.7011,26439.0
2022-09-08 11:50:00,85.87,86.03,85.8,85.93,27332.0,77.6921,77.8368,77.6288,77.7464,27332.0
2022-09-08 12:00:00,85.96,86.01,85.3,85.33,37155.0,77.7735,77.8188,77.1764,77.2035,37155.0
2022-09-08 12:10:00,85.34,85.35,85.0,85.31,37062.0,77.2126,77.2216,76.9049,77.1854,37062.0
2022-09-08 12:20:00,85.31,85.43,85.13,85.37,38587.0,77.1854,77.294,77.0226,77.2397,38587.0
2022-09-08 12:30:00,85.37,85.56,85.35,85.48,14147.0,77.2397,77.4116,77.2216,77.3392,14147.0
2022-09-08 12:40:00,85.47,85.92,85.46,85.92,37700.0,77.3302,77.7373,77.3211,77.7373,37700.0
2022-09-08 12:50:00,85.95,86.12,85.92,85.98,18468.0,77.7645,77.9183,77.7373,77.7916,18468.0
2022-09-08 13:00:00,86.03,86.14,85.96,86.12,15906.0,77.8368,77.9364,77.7735,77.9183,15906.0
2022-09-08 13:10:00,86.14,86.39,86.11,86.22,26495.0,77.9364,78.1626,77.9092,78.0088,26495.0
2022-09-08 13:20:00,86.19,86.2,85.9,85.95,27746.0,77.9816,77.9907,77.7192,77.7645,27746.0
2022-09-08 13:30:00,85.97,85.98,85.68,85.71,54938.0,77.7826,77.7916,77.5202,77.5473,54938.0
2022-09-08 13:40:00,85.74,85.93,85.72,85.93,25617.0,77.5745,77.7464,77.5564,77.7464,25617.0
2022-09-08 13:50:00,85.97,85.99,85.62,85.82,56665.0,77.7826,77.8007,77.4659,77.6468,56665.0
2022-09-08 14:00:00,85.84,86.3,85.84,86.17,27605.0,77.6649,78.0811,77.6649,77.9635,27605.0
2022-09-08 14:10:00,86.13,86.32,86.08,86.19,16592.0,77.9273,78.0992,77.8821,77.9816,16592.0
2022-09-08 14:20:00,86.17,86.3,86.09,86.23,14343.0,77.9635,78.0811,77.8911,78.0178,14343.0
2022-09-08 14:30:00,86.21,86.29,86.03,86.05,15762.0,77.9997,78.0721,77.8368,77.8549,15762.0
2022-09-08 14:40:00,86.03,86.03,85.64,85.66,18352.0,77.8368,77.8368,77.484,77.5021,18352.0
2022-09-08 14:50:00,85.68,85.75,85.54,85.6,16660.0,77.5202,77.5835,77.3935,77.4478,16660.0
2022-09-08 15:00:00,85.62,85.74,85.44,85.44,20457.0,77.4659,77.5745,77.303,77.303,20457.0
2022-09-08 15:10:00,85.42,85.67,85.35,85.61,33108.0,77.2849,77.5111,77.2216,77.4568,33108.0
2022-09-08 15:20:00,85.61,85.78,85.6,85.73,18478.0,77.4568,77.6107,77.4478,77.5654,18478.0
2022-09-08 15:30:00,85.72,85.84,85.53,85.69,29390.0,77.5564,77.6649,77.3845,77.5292,29390.0
2022-09-08 15:40:00,85.69,85.72,85.51,85.63,44607.0,77.5292,77.5564,77.3664,77.4749,44607.0
2022-09-08 15:50:00,85.62,86.0,85.61,85.94,158730.0,77.4659,77.8097,77.4568,77.7554,158730.0
2022-09-09 09:30:00,87.44,88.08,87.43,87.49,91201.0,79.1126,79.6916,79.1035,79.1578,91201.0
2022-09-09 09:40:00,87.59,87.65,87.19,87.25,32897.0,79.2483,79.3026,78.8864,78.9407,32897.0
2022-09-09 09:50:00,87.27,87.8,87.2,87.6,44517.0,78.9588,79.4383,78.8954,79.2573,44517.0
2022-09-09 10:00:00,87.6,88.18,87.54,88.04,50426.0,79.2573,79.7821,79.203,79.6554,50426.0
2022-09-09 10:10:00,88.03,88.03,87.6,87.63,36462.0,79.6464,79.6464,79.2573,79.2845,36462.0
2022-09-09 10:20:00,87.63,87.78,87.51,87.72,35728.0,79.2845,79.4202,79.1759,79.3659,35728.0
2022-09-09 10:30:00,87.66,87.74,86.99,87.0,42268.0,79.3116,79.384,78.7054,78.7145,42268.0
2022-09-09 10:40:00,87.01,87.51,86.95,87.37,44187.0,78.7235,79.1759,78.6692,79.0492,44187.0
2022-09-09 10:50:00,87.39,87.56,87.21,87.31,34346.0,79.0673,79.2211,78.9045,78.9949,34346.0
2022-09-09 11:00:00,87.23,87.38,87.08,87.09,40475.0,78.9226,79.0583,78.7868,78.7959,40475.0
2022-09-09 11:10:00,87.06,87.34,87.06,87.31,26046.0,78.7688,79.0221,78.7688,78.9949,26046.0
2022-09-09 11:20:00,87.29,87.31,87.08,87.11,25388.0,78.9768,78.9949,78.7868,78.814,25388.0
2022-09-09 11:30:00,87.12,87.2,86.98,87.18,29736.0,78.823,78.8954,78.6964,78.8773,29736.0
2022-09-09 11:40:00,87.19,87.6,87.19,87.47,28643.0,78.8864,79.2573,78.8864,79.1397,28643.0
2022-09-09 11:50:00,87.48,87.48,87.29,87.4,18246.0,79.1488,79.1488,78.9768,79.0764,18246.0
2022-09-09 12:00:00,87.41,87.48,87.32,87.45,14747.0,79.0854,79.1488,79.004,79.1216,14747.0
2022-09-09 12:10:00,87.43,87.44,86.97,87.09,32264.0,79.1035,79.1126,78.6873,78.7959,32264.0
2022-09-09 12:20:00,87.09,87.37,87.09,87.28,20155.0,78.7959,79.0492,78.7959,78.9678,20155.0
2022-09-09 12:30:00,87.29,87.63,87.26,87.58,24103.0,78.9768,79.2845,78.9497,79.2392,24103.0
2022-09-09 12:40:00,87.58,87.74,87.51,87.62,49131.0,79.2392,79.384,79.1759,79.2754,49131.0
2022-09-09 12:50:00,87.68,87.79,87.63,87.65,18475.0,79.3297,79.4292,79.2845,79.3026,18475.0
2022-09-09 13:00:00,87.65,87.66,87.45,87.49,15068.0,79.3026,79.3116,79.1216,79.1578,15068.0
2022-09-09 13:10:00,87.47,87.48,87.37,87.39,14005.0,79.1397,79.1488,79.0492,79.0673,14005.0
2022-09-09 13:20:00,87.38,87.51,87.35,87.49,15559.0,79.0583,79.1759,79.0311,79.1578,15559.0
2022-09-09 13:30:00,87.5,87.63,87.5,87.62,12755.0,79.1668,79.2845,79.1668,79.2754,12755.0
2022-09-09 13:40:00,87.62,87.63,87.45,87.55,23187.0,79.2754,79.2845,79.1216,79.2121,23187.0
2022-09-09 13:50:00,87.54,87.73,87.52,87.73,42563.0,79.203,79.3749,79.1849,79.3749,42563.0
2022-09-09 14:00:00,87.73,87.74,87.49,87.62,66181.0,79.3749,79.384,79.1578,79.2754,66181.0
2022-09-09 14:10:00,87.64,87.8,87.57,87.7,26099.0,79.2935,79.4383,79.2302,79.3478,26099.0
2022-09-09 14:20:00,87.7,87.76,87.63,87.68,21682.0,79.3478,79.4021,79.2845,79.3297,21682.0
2022-09-09 14:30:00,87.67,87.72,87.57,87.67,33907.0,79.3207,79.3659,79.2302,79.3207,33907.0
2022-09-09 14:40:00,87.64,87.7,87.56,87.67,32194.0,79.2935,79.3478,79.2211,79.3207,32194.0
2022-09-09 14:50:00,87.61,87.86,87.55,87.86,51329.0,79.2664,79.4926,79.2121,79.4926,51329.0
2022-09-09 15:00:00,87.84,88.02,87.75,88.01,54649.0,79.4745,79.6373,79.393,79.6283,54649.0
2022-09-09 15:10:00,88.01,88.28,88.0,88.2,41917.0,79.6283,79.8726,79.6192,79.8002,41917.0
2022-09-09 15:20:00,88.22,88.39,88.2,88.34,30880.0,79.8183,79.9721,79.8002,79.9269,30880.0
2022-09-09 15:30:00,88.33,88.36,88.22,88.23,45752.0,79.9178,79.9449,79.8183,79.8273,45752.0
2022-09-09 15:40:00,88.23,88.41,88.12,88.13,69428.0,79.8273,79.9902,79.7278,79.7369,69428.0
2022-09-09 15:50:00,88.09,88.15,87.91,88.04,149695.0,79.7007,79.7549,79.5378,79.6554,149695.0
2022-09-12 09:30:00,89.23,89.62,88.86,88.95,89385.0,80.7321,81.0849,80.3973,80.4788,89385.0
2022-09-12 09:40:00,88.97,89.58,88.84,89.58,41799.0,80.4969,81.0488,80.3792,81.0488,41799.0
2022-09-12 09:50:00,89.62,90.47,89.6,90.34,66979.0,81.0849,81.854,81.0669,81.7364,66979.0
2022-09-12 10:00:00,90.31,90.53,90.2,90.28,58032.0,81.7092,81.9083,81.6097,81.6821,58032.0
2022-09-12 10:10:00,90.29,91.02,90.23,90.93,50165.0,81.6911,82.3516,81.6369,82.2702,50165.0
2022-09-12 10:20:00,90.91,90.97,90.54,90.93,43188.0,82.2521,82.3064,81.9173,82.2702,43188.0
2022-09-12 10:30:00,90.92,91.07,90.61,90.63,38311.0,82.2611,82.3969,81.9807,81.9988,38311.0
2022-09-12 10:40:00,90.64,90.79,90.43,90.66,48238.0,82.0078,82.1435,81.8178,82.0259,48238.0
2022-09-12 10:50:00,90.67,90.79,90.41,90.52,34671.0,82.035,82.1435,81.7997,81.8992,34671.0
2022-09-12 11:00:00,90.57,90.63,90.18,90.18,37898.0,81.9445,81.9988,81.5916,81.5916,37898.0
2022-09-12 11:10:00,90.16,90.17,89.65,89.89,54047.0,81.5735,81.5826,81.1121,81.3292,54047.0
2022-09-12 11:20:00,89.89,89.92,89.7,89.89,23409.0,81.3292,81.3564,81.1573,81.3292,23409.0
2022-09-12 11:30:00,89.88,89.99,89.76,89.93,22421.0,81.3202,81.4197,81.2116,81.3654,22421.0
2022-09-12 11:40:00,89.93,89.93,89.64,89.73,17656.0,81.3654,81.3654,81.103,81.1845,17656.0
2022-09-12 11:50:00,89.75,89.91,89.51,89.65,30827.0,81.2026,81.3473,80.9854,81.1121,30827.0
2022-09-12 12:00:00,89.65,89.82,89.55,89.61,26671.0,81.1121,81.2659,81.0216,81.0759,26671.0
2022-09-12 12:10:00,89.6,89.91,89.53,89.57,26359.0,81.0669,81.3473,81.0035,81.0397,26359.0
2022-09-12 12:20:00,89.49,89.55,89.23,89.24,15030.0,80.9673,81.0216,80.7321,80.7411,15030.0
2022-09-12 12:30:00,89.26,89.39,89.22,89.38,14505.0,80.7592,80.8769,80.723,80.8678,14505.0
2022-09-12 12:40:00,89.35,89.45,89.29,89.29,16118.0,80.8407,80.9311,80.7864,80.7864,16118.0
2022-09-12 12:50:00,89.3,89.42,89.23,89.41,12694.0,80.7954,80.904,80.7321,80.8949,12694.0
2022-09-12 13:00:00,89.41,89.56,89.25,89.56,15629.0,80.8949,81.0307,80.7502,81.0307,15629.0
2022-09-12 13:10:00,89.56,89.63,89.39,89.42,35198.0,81.0307,81.094,80.8769,80.904,35198.0
2022-09-12 13:20:00,89.41,89.51,89.33,89.47,19018.0,80.8949,80.9854,80.8226,80.9492,19018.0
2022-09-12 13:30:00,89.49,89.51,89.29,89.3,19069.0,80.9673,80.9854,80.7864,80.7954,19069.0
2022-09-12 13:40:00,89.32,89.35,88.92,88.99,19360.0,80.8135,80.8407,80.4516,80.5149,19360.0
2022-09-12 13:50:00,88.96,89.19,88.96,89.19,25460.0,80.4878,80.6959,80.4878,80.6959,25460.0
2022-09-12 14:00:00,89.18,89.23,89.04,89.08,14770.0,80.6869,80.7321,80.5602,80.5964,14770.0
2022-09-12 14:10:00,89.08,89.33,89.08,89.12,13653.0,80.5964,80.8226,80.5964,80.6326,13653.0
2022-09-12 14:20:00,89.12,89.41,89.06,89.23,26709.0,80.6326,80.8949,80.5783,80.7321,26709.0
2022-09-12 14:30:00,89.22,89.23,88.95,89.14,20133.0,80.723,80.7321,80.4788,80.6507,20133.0
2022-09-12 14:40:00,89.15,89.17,89.01,89.17,19472.0,80.6597,80.6778,80.533,80.6778,19472.0
2022-09-12 14:50:00,89.14,89.33,89.13,89.3,21565.0,80.6507,80.8226,80.6416,80.7954,21565.0
2022-09-12 15:00:00,89.3,89.6,89.23,89.52,29916.0,80.7954,81.0669,80.7321,80.9945,29916.0
2022-09-12 15:10:00,89.52,89.54,89.33,89.36,23186.0,80.9945,81.0126,80.8226,80.8497,23186.0
2022-09-12 15:20:00,89.36,89.52,89.34,89.44,30580.0,80.8497,80.9945,80.8316,80.9221,30580.0
2022-09-12 15:30:00,89.44,89.57,89.43,89.54,37899.0,80.9221,81.0397,80.913,81.0126,37899.0
2022-09-12 15:40:00,89.54,89.63,89.39,89.44,56119.0,81.0126,81.094,80.8769,80.9221,56119.0
2022-09-12 15:50:00,89.42,89.66,89.35,89.61,157767.0,80.904,81.1211,80.8407,81.0759,157767.0
2022-09-13 09:30:00,87.99,89.41,87.8,89.1,87414.0,79.6102,80.8949,79.4383,80.6145,87414.0
2022-09-13 09:40:00,89.1,89.19,88.73,88.73,50486.0,80.6145,80.6959,80.2797,80.2797,50486.0
2022-09-13 09:50:00,88.73,89.42,88.67,88.95,61881.0,80.2797,80.904,80.2254,80.4788,61881.0
2022-09-13 10:00:00,88.92,88.92,88.4,88.87,43031.0,80.4516,80.4516,79.9811,80.4064,43031.0
2022-09-13 10:10:00,88.9,89.04,88.73,89.04,49805.0,80.4335,80.5602,80.2797,80.5602,49805.0
2022-09-13 10:20:00,88.99,89.03,88.48,88.66,31359.0,80.5149,80.5511,80.0535,80.2164,31359.0
2022-09-13 10:30:00,88.67,88.67,87.76,87.78,63994.0,80.2254,80.2254,79.4021,79.4202,63994.0
2022-09-13 10:40:00,87.76,87.81,87.31,87.41,43775.0,79.4021,79.4473,78.9949,79.0854,43775.0
2022-09-13 10:50:00,87.38,87.83,87.35,87.64,29778.0,79.0583,79.4654,79.0311,79.2935,29778.0
2022-09-13 11:00:00,87.63,87.92,87.62,87.66,30249.0,79.2845,79.5468,79.2754,79.3116,30249.0
2022-09-13 11:10:00,87.63,87.79,87.31,87.62,39573.0,79.2845,79.4292,78.9949,79.2754,39573.0
2022-09-13 11:20:00,87.61,87.88,87.5,87.52,34110.0,79.2664,79.5107,79.1668,79.1849,34110.0
2022-09-13 11:30:00,87.53,87.69,87.46,87.5,27004.0,79.194,79.3388,79.1307,79.1668,27004.0
2022-09-13 11:40:00,87.46,87.47,87.2,87.31,31085.0,79.1307,79.1397,78.8954,78.9949,31085.0
2022-09-13 11:50:00,87.29,87.31,87.18,87.2,21888.0,78.9768,78.9949,78.8773,78.8954,21888.0
2022-09-13 12:00:00,87.21,87.5,87.2,87.41,62347.0,78.9045,79.1668,78.8954,79.0854,62347.0
2022-09-13 12:10:00,87.39,87.64,87.28,87.56,24800.0,79.0673,79.2935,78.9678,79.2211,24800.0
2022-09-13 12:20:00,87.57,87.57,87.35,87.38,18851.0,79.2302,79.2302,79.0311,79.0583,18851.0
2022-09-13 12:30:00,87.34,87.58,87.22,87.56,28331.0,79.0221,79.2392,78.9135,79.2211,28331.0
2022-09-13 12:40:00,87.55,87.71,87.54,87.64,18117.0,79.2121,79.3568,79.203,79.2935,18117.0
2022-09-13 12:50:00,87.64,87.83,87.57,87.79,14424.0,79.2935,79.4654,79.2302,79.4292,14424.0
2022-09-13 13:00:00,87.77,88.02,87.74,87.84,21311.0,79.4111,79.6373,79.384,79.4745,21311.0
2022-09-13 13:10:00,87.8,87.94,87.51,87.57,19901.0,79.4383,79.5649,79.1759,79.2302,19901.0
2022-09-13 13:20:00,87.58,87.85,87.31,87.85,33095.0,79.2392,79.4835,78.9949,79.4835,33095.0
2022-09-13 13:30:00,87.9,88.24,87.83,88.24,45716.0,79.5288,79.8364,79.4654,79.8364,45716.0
2022-09-13 13:40:00,88.24,88.49,88.11,88.42,32990.0,79.8364,80.0626,79.7188,79.9992,32990.0
2022-09-13 13:50:00,88.41,88.42,88.1,88.14,16232.0,79.9902,79.9992,79.7097,79.7459,16232.0
2022-09-13 14:00:00,88.16,88.16,87.83,87.84,24913.0,79.764,79.764,79.4654,79.4745,24913.0
2022-09-13 14:10:00,87.85,87.96,87.55,87.61,28874.0,79.4835,79.583,79.2121,79.2664,28874.0
2022-09-13 14:20:00,87.62,87.63,87.29,87.39,33483.0,79.2754,79.2845,78.9768,79.0673,33483.0
2022-09-13 14:30:00,87.39,87.55,87.39,87.42,18539.0,79.0673,79.2121,79.0673,79.0945,18539.0
2022-09-13 14:40:00,87.41,87.51,87.23,87.26,18792.0,79.0854,79.1759,78.9226,78.9497,18792.0
2022-09-13 14:50:00,87.24,87.3,87.05,87.22,54898.0,78.9316,78.9859,78.7597,78.9135,54898.0
2022-09-13 15:00:00,87.22,87.32,86.87,86.89,36435.0,78.9135,79.004,78.5968,78.6149,36435.0
2022-09-13 15:10:00,86.9,86.92,86.69,86.75,53692.0,78.624,78.6421,78.434,78.4883,53692.0
2022-09-13 15:20:00,86.73,86.86,86.69,86.72,48375.0,78.4702,78.5878,78.434,78.4611,48375.0
2022-09-13 15:30:00,86.71,86.71,86.34,86.5,66339.0,78.4521,78.4521,78.1173,78.2621,66339.0
2022-09-13 15:40:00,86.49,86.5,86.01,86.11,92246.0,78.253,78.2621,77.8188,77.9092,92246.0
2022-09-13 15:50:00,86.1,86.35,86.04,86.13,285802.0,77.9002,78.1264,77.8459,77.9273,285802.0
2022-09-14 09:30:00,86.83,88.19,86.83,88.14,110047.0,78.5607,79.7911,78.5607,79.7459,110047.0
2022-09-14 09:40:00,88.19,88.86,88.13,88.64,59645.0,79.7911,80.3973,79.7369,80.1983,59645.0
2022-09-14 09:50:00,88.61,88.61,88.01,88.21,54984.0,80.1711,80.1711,79.6283,79.8092,54984.0
2022-09-14 10:00:00,88.23,88.31,87.5,87.5,62015.0,79.8273,79.8997,79.1668,79.1668,62015.0
2022-09-14 10:10:00,87.5,87.58,86.57,86.65,52253.0,79.1668,79.2392,78.3254,78.3978,52253.0
2022-09-14 10:20:00,86.7,86.78,86.32,86.33,53650.0,78.443,78.5154,78.0992,78.1083,53650.0
2022-09-14 10:30:00,86.36,86.49,85.96,86.14,146114.0,78.1354,78.253,77.7735,77.9364,146114.0
2022-09-14 10:40:00,86.12,86.96,86.0,86.92,119201.0,77.9183,78.6783,77.8097,78.6421,119201.0
2022-09-14 10:50:00,86.94,87.6,86.92,87.45,30923.0,78.6602,79.2573,78.6421,79.1216,30923.0
2022-09-14 11:00:00,87.46,87.54,87.05,87.36,54019.0,79.1307,79.203,78.7597,79.0402,54019.0
2022-09-14 11:10:00,87.38,87.47,86.95,87.02,37502.0,79.0583,79.1397,78.6692,78.7326,37502.0
2022-09-14 11:20:00,87.0,87.1,86.57,86.63,37830.0,78.7145,78.8049,78.3254,78.3797,37830.0
2022-09-14 11:30:00,86.64,87.04,86.52,87.0,83463.0,78.3888,78.7507,78.2802,78.7145,83463.0
2022-09-14 11:40:00,86.98,87.07,86.77,86.77,22769.0,78.6964,78.7778,78.5064,78.5064,22769.0
2022-09-14 11:50:00,86.77,86.99,86.72,86.94,30935.0,78.5064,78.7054,78.4611,78.6602,30935.0
2022-09-14 12:00:00,86.94,87.01,86.77,86.81,27554.0,78.6602,78.7235,78.5064,78.5426,27554.0
2022-09-14 12:10:00,86.77,87.01,86.69,86.88,19305.0,78.5064,78.7235,78.434,78.6059,19305.0
2022-09-14 12:20:00,86.87,86.97,86.76,86.82,20009.0,78.5968,78.6873,78.4973,78.5516,20009.0
2022-09-14 12:30:00,86.85,86.98,86.7,86.94,37106.0,78.5788,78.6964,78.443,78.6602,37106.0
2022-09-14 12:40:00,86.94,87.14,86.91,87.12,113331.0,78.6602,78.8411,78.633,78.823,113331.0
2022-09-14 12:50:00,87.12,87.33,87.07,87.13,35531.0,78.823,79.013,78.7778,78.8321,35531.0
2022-09-14 13:00:00,87.14,87.2,86.54,86.59,48092.0,78.8411,78.8954,78.2983,78.3435,48092.0
2022-09-14 13:10:00,86.59,86.79,86.53,86.71,39989.0,78.3435,78.5245,78.2892,78.4521,39989.0
2022-09-14 13:20:00,86.73,86.79,86.49,86.55,38200.0,78.4702,78.5245,78.253,78.3073,38200.0
2022-09-14 13:30:00,86.56,86.59,86.37,86.4,29413.0,78.3164,78.3435,78.1445,78.1716,29413.0
2022-09-14 13:40:00,86.4,86.43,85.97,86.1,57850.0,78.1716,78.1988,77.7826,77.9002,57850.0
2022-09-14 13:50:00,86.08,86.18,85.93,86.0,50954.0,77.8821,77.9726,77.7464,77.8097,50954.0
2022-09-14 14:00:00,85.98,86.12,85.75,85.93,41731.0,77.7916,77.9183,77.5835,77.7464,41731.0
2022-09-14 14:10:00,85.9,86.02,85.72,86.0,32661.0,77.7192,77.8278,77.5564,77.8097,32661.0
2022-09-14 14:20:00,85.98,85.98,85.76,85.79,26671.0,77.7916,77.7916,77.5926,77.6197,26671.0
2022-09-14 14:30:00,85.77,86.09,85.76,85.99,42509.0,77.6016,77.8911,77.5926,77.8007,42509.0
2022-09-14 14:40:00,85.99,86.02,85.79,85.98,34037.0,77.8007,77.8278,77.6197,77.7916,34037.0
2022-09-14 14:50:00,85.97,86.0,85.36,85.53,65870.0,77.7826,77.8097,77.2307,77.3845,65870.0
2022-09-14 15:00:00,85.5,85.78,85.44,85.78,49241.0,77.3573,77.6107,77.303,77.6107,49241.0
2022-09-14 15:10:00,85.78,85.8,85.26,85.36,54857.0,77.6107,77.6288,77.1402,77.2307,54857.0
2022-09-14 15:20:00,85.36,85.38,85.04,85.22,81811.0,77.2307,77.2487,76.9411,77.104,81811.0
2022-09-14 15:30:00,85.22,85.36,84.91,85.31,82008.0,77.104,77.2307,76.8235,77.1854,82008.0
2022-09-14 15:40:00,85.32,85.71,85.19,85.68,83504.0,77.1945,77.5473,77.0768,77.5202,83504.0
2022-09-14 15:50:00,85.67,86.06,85.65,86.0,247266.0,77.5111,77.864,77.493,77.8097,247266.0
2022-09-15 09:30:00,84.07,84.29,82.31,82.38,289705.0,76.0635,76.2626,74.4711,74.5345,289705.0
2022-09-15 09:40:00,82.35,82.64,81.39,81.96,154444.0,74.5073,74.7697,73.6387,74.1545,154444.0
2022-09-15 09:50:00,81.95,82.0,81.31,81.93,174029.0,74.1454,74.1906,73.5664,74.1273,174029.0
2022-09-15 10:00:00,81.95,82.04,81.55,81.66,193942.0,74.1454,74.2268,73.7835,73.883,193942.0
2022-09-15 10:10:00,81.66,82.28,81.65,82.09,136872.0,73.883,74.444,73.874,74.2721,136872.0
2022-09-15 10:20:00,82.04,82.06,81.24,81.34,143190.0,74.2268,74.2449,73.503,73.5935,143190.0
2022-09-15 10:30:00,81.32,81.7,81.16,81.7,94232.0,73.5754,73.9192,73.4306,73.9192,94232.0
2022-09-15 10:40:00,81.73,81.87,81.47,81.79,81650.0,73.9464,74.073,73.7111,74.0006,81650.0
2022-09-15 10:50:00,81.79,81.95,81.4,81.82,115407.0,74.0006,74.1454,73.6478,74.0278,115407.0
2022-09-15 11:00:00,81.81,82.34,81.71,82.27,79721.0,74.0187,74.4983,73.9283,74.4349,79721.0
2022-09-15 11:10:00,82.29,82.3,81.81,82.18,101411.0,74.453,74.4621,74.0187,74.3535,101411.0
2022-09-15 11:20:00,82.17,82.94,82.17,82.82,58769.0,74.3445,75.0411,74.3445,74.9326,58769.0
2022-09-15 11:30:00,82.8,82.91,82.49,82.5,51885.0,74.9145,75.014,74.634,74.643,51885.0
2022-09-15 11:40:00,82.51,82.69,82.38,82.41,38630.0,74.6521,74.8149,74.5345,74.5616,38630.0
2022-09-15 11:50:00,82.4,82.53,82.16,82.21,62941.0,74.5526,74.6702,74.3354,74.3806,62941.0
2022-09-15 12:00:00,82.19,82.2,81.88,81.94,43925.0,74.3626,74.3716,74.0821,74.1364,43925.0
2022-09-15 12:10:00,81.95,82.28,81.69,82.28,58124.0,74.1454,74.444,73.9102,74.444,58124.0
2022-09-15 12:20:00,82.25,82.36,82.08,82.17,56369.0,74.4168,74.5164,74.263,74.3445,56369.0
2022-09-15 12:30:00,82.17,82.56,82.11,82.53,34754.0,74.3445,74.6973,74.2902,74.6702,34754.0
2022-09-15 12:40:00,82.55,82.82,82.49,82.62,33531.0,74.6883,74.9326,74.634,74.7516,33531.0
2022-09-15 12:50:00,82.65,82.92,82.55,82.92,32845.0,74.7787,75.023,74.6883,75.023,32845.0
2022-09-15 13:00:00,82.92,83.18,82.91,83.15,48868.0,75.023,75.2583,75.014,75.2311,48868.0
2022-09-15 13:10:00,83.18,83.28,82.93,83.24,54316.0,75.2583,75.3487,75.0321,75.3126,54316.0
2022-09-15 13:20:00,83.2,83.42,83.07,83.34,61146.0,75.2764,75.4754,75.1587,75.403,61146.0
2022-09-15 13:30:00,83.35,83.36,82.96,83.02,39779.0,75.4121,75.4211,75.0592,75.1135,39779.0
2022-09-15 13:40:00,83.03,83.05,82.77,82.79,60516.0,75.1226,75.1406,74.8873,74.9054,60516.0
2022-09-15 13:50:00,82.78,82.85,82.69,82.71,33556.0,74.8964,74.9597,74.8149,74.833,33556.0
2022-09-15 14:00:00,82.66,82.66,82.24,82.3,32355.0,74.7878,74.7878,74.4078,74.4621,32355.0
2022-09-15 14:10:00,82.33,82.61,82.32,82.55,27665.0,74.4892,74.7426,74.4802,74.6883,27665.0
2022-09-15 14:20:00,82.56,82.56,82.34,82.43,30634.0,74.6973,74.6973,74.4983,74.5797,30634.0
2022-09-15 14:30:00,82.47,82.57,82.33,82.4,30845.0,74.6159,74.7064,74.4892,74.5526,30845.0
2022-09-15 14:40:00,82.4,82.54,82.29,82.41,30801.0,74.5526,74.6792,74.453,74.5616,30801.0
2022-09-15 14:50:00,82.41,82.47,82.03,82.14,38489.0,74.5616,74.6159,74.2178,74.3173,38489.0
2022-09-15 15:00:00,82.12,82.14,81.76,81.79,69774.0,74.2992,74.3173,73.9735,74.0006,69774.0
2022-09-15 15:10:00,81.81,82.03,81.77,81.94,38169.0,74.0187,74.2178,73.9826,74.1364,38169.0
2022-09-15 15:20:00,81.96,82.05,81.67,81.82,55898.0,74.1545,74.2359,73.8921,74.0278,55898.0
2022-09-15 15:30:00,81.82,81.89,81.6,81.84,61057.0,74.0278,74.0911,73.8287,74.0459,61057.0
2022-09-15 15:40:00,81.84,81.97,81.67,81.7,126676.0,74.0459,74.1635,73.8921,73.9192,126676.0
2022-09-15 15:50:00,81.7,82.01,81.64,81.89,282702.0,73.9192,74.1997,73.8649,74.0911,282702.0
2022-09-16 09:30:00,81.94,81.94,80.31,80.6,565794.0,74.1364,74.1364,72.6616,72.924,565794.0
2022-09-16 09:40:00,80.45,80.65,79.82,80.06,105848.0,72.7883,72.9692,72.2183,72.4354,105848.0
2022-09-16 09:50:00,80.09,80.46,80.08,80.27,63865.0,72.4625,72.7973,72.4535,72.6254,63865.0
2022-09-16 10:00:00,80.23,80.8,80.21,80.22,110744.0,72.5892,73.1049,72.5711,72.5802,110744.0
2022-09-16 10:10:00,80.2,80.76,80.05,80.11,83837.0,72.5621,73.0687,72.4264,72.4806,83837.0
2022-09-16 10:20:00,80.09,80.74,79.98,80.4,81752.0,72.4625,73.0506,72.363,72.743,81752.0
2022-09-16 10:30:00,80.49,81.0,80.48,80.76,74258.0,72.8245,73.2859,72.8154,73.0687,74258.0
2022-09-16 10:40:00,80.71,80.92,80.4,80.44,62035.0,73.0235,73.2135,72.743,72.7792,62035.0
2022-09-16 10:50:00,80.42,80.56,80.21,80.37,62308.0,72.7611,72.8878,72.5711,72.7159,62308.0
2022-09-16 11:00:00,80.38,80.58,80.25,80.26,57031.0,72.7249,72.9059,72.6073,72.6164,57031.0
2022-09-16 11:10:00,80.25,80.63,80.02,80.58,57416.0,72.6073,72.9511,72.3992,72.9059,57416.0
2022-09-16 11:20:00,80.58,80.74,80.31,80.53,49235.0,72.9059,73.0506,72.6616,72.8606,49235.0
2022-09-16 11:30:00,80.46,80.59,80.15,80.28,48924.0,72.7973,72.9149,72.5168,72.6345,48924.0
2022-09-16 11:40:00,80.32,80.46,80.09,80.09,33954.0,72.6706,72.7973,72.4625,72.4625,33954.0
2022-09-16 11:50:00,80.1,80.28,79.96,80.14,56239.0,72.4716,72.6345,72.3449,72.5078,56239.0
2022-09-16 12:00:00,80.12,80.12,79.53,79.57,51362.0,72.4897,72.4897,71.9559,71.9921,51362.0
2022-09-16 12:10:00,79.58,79.63,79.36,79.44,54276.0,72.0011,72.0464,71.8021,71.8745,54276.0
2022-09-16 12:20:00,79.43,79.46,79.17,79.18,40564.0,71.8654,71.8925,71.6302,71.6392,40564.0
2022-09-16 12:30:00,79.17,79.28,79.04,79.17,40573.0,71.6302,71.7297,71.5125,71.6302,40573.0
2022-09-16 12:40:00,79.15,79.48,79.07,79.46,31835.0,71.6121,71.9106,71.5397,71.8925,31835.0
2022-09-16 12:50:00,79.43,79.44,79.19,79.19,45963.0,71.8654,71.8745,71.6483,71.6483,45963.0
2022-09-16 13:00:00,79.19,79.53,79.08,79.53,53394.0,71.6483,71.9559,71.5487,71.9559,53394.0
2022-09-16 13:10:00,79.54,79.73,79.32,79.5,52941.0,71.9649,72.1368,71.7659,71.9287,52941.0
2022-09-16 13:20:00,79.52,79.52,79.06,79.09,55052.0,71.9468,71.9468,71.5306,71.5578,55052.0
2022-09-16 13:30:00,79.08,79.35,79.06,79.22,92338.0,71.5487,71.793,71.5306,71.6754,92338.0
2022-09-16 13:40:00,79.22,79.3,79.07,79.08,41539.0,71.6754,71.7478,71.5397,71.5487,41539.0
2022-09-16 13:50:00,79.09,79.24,79.01,79.21,53647.0,71.5578,71.6935,71.4854,71.6664,53647.0
2022-09-16 14:00:00,79.24,79.81,79.23,79.76,48553.0,71.6935,72.2092,71.6845,72.164,48553.0
2022-09-16 14:10:00,79.77,80.03,79.69,79.93,53034.0,72.173,72.4083,72.1006,72.3178,53034.0
2022-09-16 14:20:00,79.96,80.33,79.91,80.24,45462.0,72.3449,72.6797,72.2997,72.5983,45462.0
2022-09-16 14:30:00,80.24,80.46,80.15,80.39,38974.0,72.5983,72.7973,72.5168,72.734,38974.0
2022-09-16 14:40:00,80.39,80.63,80.26,80.59,39338.0,72.734,72.9511,72.6164,72.9149,39338.0
2022-09-16 14:50:00,80.54,80.69,80.42,80.52,43508.0,72.8697,73.0054,72.7611,72.8516,43508.0
2022-09-16 15:00:00,80.48,80.8,80.48,80.65,53606.0,72.8154,73.1049,72.8154,72.9692,53606.0
2022-09-16 15:10:00,80.65,80.73,80.46,80.52,49905.0,72.9692,73.0416,72.7973,72.8516,49905.0
2022-09-16 15:20:00,80.53,80.76,80.28,80.32,75597.0,72.8606,73.0687,72.6345,72.6706,75597.0
2022-09-16 15:30:00,80.3,80.62,80.09,80.62,79210.0,72.6525,72.9421,72.4625,72.9421,79210.0
2022-09-16 15:40:00,80.66,80.73,80.41,80.72,142863.0,72.9783,73.0416,72.7521,73.0325,142863.0
2022-09-16 15:50:00,80.7,80.93,80.69,80.71,434581.0,73.0145,73.2225,73.0054,73.0235,434581.0
2022-09-19 09:30:00,78.59,80.6,78.55,80.48,148173.0,71.1054,72.924,71.0692,72.8154,148173.0
2022-09-19 09:40:00,80.53,81.15,80.53,81.0,58676.0,72.8606,73.4216,72.8606,73.2859,58676.0
2022-09-19 09:50:00,81.0,81.35,80.77,81.02,48975.0,73.2859,73.6026,73.0778,73.304,48975.0
2022-09-19 10:00:00,81.05,81.06,80.57,80.94,50873.0,73.3311,73.3402,72.8968,73.2316,50873.0
2022-09-19 10:10:00,80.94,81.47,80.89,81.12,66353.0,73.2316,73.7111,73.1864,73.3945,66353.0
2022-09-19 10:20:00,81.14,81.32,81.06,81.29,57032.0,73.4126,73.5754,73.3402,73.5483,57032.0
2022-09-19 10:30:00,81.3,81.42,81.05,81.11,53021.0,73.5573,73.6659,73.3311,73.3854,53021.0
2022-09-19 10:40:00,81.1,81.46,81.08,81.28,45907.0,73.3764,73.7021,73.3583,73.5392,45907.0
2022-09-19 10:50:00,81.24,81.29,80.9,80.97,49244.0,73.503,73.5483,73.1954,73.2587,49244.0
2022-09-19 11:00:00,80.97,81.28,80.95,81.12,54278.0,73.2587,73.5392,73.2406,73.3945,54278.0
2022-09-19 11:10:00,81.13,81.29,81.02,81.11,35951.0,73.4035,73.5483,73.304,73.3854,35951.0
2022-09-19 11:20:00,81.13,81.21,80.55,80.65,88697.0,73.4035,73.4759,72.8787,72.9692,88697.0
2022-09-19 11:30:00,80.63,80.7,80.4,80.59,69194.0,72.9511,73.0145,72.743,72.9149,69194.0
2022-09-19 11:40:00,80.6,80.85,80.59,80.85,50014.0,72.924,73.1502,72.9149,73.1502,50014.0
2022-09-19 11:50:00,80.84,80.98,80.69,80.69,35148.0,73.1411,73.2678,73.0054,73.0054,35148.0
2022-09-19 12:00:00,80.7,80.97,80.7,80.92,35320.0,73.0145,73.2587,73.0145,73.2135,35320.0
2022-09-19 12:10:00,80.92,81.09,80.84,80.95,37278.0,73.2135,73.3673,73.1411,73.2406,37278.0
2022-09-19 12:20:00,80.95,80.97,80.78,80.94,32666.0,73.2406,73.2587,73.0868,73.2316,32666.0
2022-09-19 12:30:00,80.93,81.04,80.81,80.97,35694.0,73.2225,73.3221,73.114,73.2587,35694.0
2022-09-19 12:40:00,80.96,80.96,80.83,80.93,26499.0,73.2497,73.2497,73.1321,73.2225,26499.0
2022-09-19 12:50:00,80.92,81.18,80.9,81.07,22740.0,73.2135,73.4487,73.1954,73.3492,22740.0
2022-09-19 13:00:00,81.06,81.13,80.91,81.11,36366.0,73.3402,73.4035,73.2045,73.3854,36366.0
2022-09-19 13:10:00,81.12,81.25,81.02,81.22,26424.0,73.3945,73.5121,73.304,73.4849,26424.0
2022-09-19 13:20:00,81.22,81.25,80.88,81.03,32757.0,73.4849,73.5121,73.1773,73.313,32757.0
2022-09-19 13:30:00,81.05,81.1,80.81,80.85,40113.0,73.3311,73.3764,73.114,73.1502,40113.0
2022-09-19 13:40:00,80.86,81.16,80.86,81.07,25156.0,73.1592,73.4306,73.1592,73.3492,25156.0
2022-09-19 13:50:00,81.04,81.08,80.75,80.87,25759.0,73.3221,73.3583,73.0597,73.1683,25759.0
2022-09-19 14:00:00,80.9,81.0,80.85,80.97,28184.0,73.1954,73.2859,73.1502,73.2587,28184.0
2022-09-19 14:10:00,80.95,80.99,80.83,80.9,26033.0,73.2406,73.2768,73.1321,73.1954,26033.0
2022-09-19 14:20:00,80.9,81.02,80.83,80.92,40702.0,73.1954,73.304,73.1321,73.2135,40702.0
2022-09-19 14:30:00,80.92,81.19,80.87,81.14,38869.0,73.2135,73.4578,73.1683,73.4126,38869.0
2022-09-19 14:40:00,81.13,81.15,80.99,81.02,33868.0,73.4035,73.4216,73.2768,73.304,33868.0
2022-09-19 14:50:00,81.0,81.29,80.99,81.2,58263.0,73.2859,73.5483,73.2768,73.4668,58263.0
2022-09-19 15:00:00,81.21,81.43,81.19,81.41,48607.0,73.4759,73.6749,73.4578,73.6568,48607.0
2022-09-19 15:10:00,81.42,81.71,81.37,81.66,73962.0,73.6659,73.9283,73.6206,73.883,73962.0
2022-09-19 15:20:00,81.64,81.93,81.59,81.91,62833.0,73.8649,74.1273,73.8197,74.1092,62833.0
2022-09-19 15:30:00,81.92,82.03,81.88,81.9,81119.0,74.1183,74.2178,74.0821,74.1002,81119.0
2022-09-19 15:40:00,81.9,82.15,81.87,81.91,76331.0,74.1002,74.3264,74.073,74.1092,76331.0
2022-09-19 15:50:00,81.93,81.96,81.74,81.94,187634.0,74.1273,74.1545,73.9554,74.1364,187634.0
2022-09-20 09:30:00,81.13,81.42,80.85,81.2,86110.0,73.4035,73.6659,73.1502,73.4668,86110.0
2022-09-20 09:40:00,81.23,82.44,81.14,82.31,67437.0,73.494,74.5887,73.4126,74.4711,67437.0
2022-09-20 09:50:00,82.3,82.73,82.12,82.53,86111.0,74.4621,74.8511,74.2992,74.6702,86111.0
2022-09-20 10:00:00,82.53,82.53,81.95,82.35,80796.0,74.6702,74.6702,74.1454,74.5073,80796.0
2022-09-20 10:10:00,82.42,82.42,81.81,82.11,75244.0,74.5706,74.5706,74.0187,74.2902,75244.0
2022-09-20 10:20:00,82.08,82.5,81.98,82.49,68429.0,74.263,74.643,74.1726,74.634,68429.0
2022-09-20 10:30:00,82.49,82.49,81.74,81.87,42455.0,74.634,74.634,73.9554,74.073,42455.0
2022-09-20 10:40:00,81.82,82.12,81.73,82.12,41229.0,74.0278,74.2992,73.9464,74.2992,41229.0
2022-09-20 10:50:00,82.12,82.24,81.89,81.9,37862.0,74.2992,74.4078,74.0911,74.1002,37862.0
2022-09-20 11:00:00,81.93,82.09,81.55,82.09,39638.0,74.1273,74.2721,73.7835,74.2721,39638.0
2022-09-20 11:10:00,82.09,82.25,81.98,82.06,34011.0,74.2721,74.4168,74.1726,74.2449,34011.0
2022-09-20 11:20:00,82.03,82.18,81.94,81.96,30727.0,74.2178,74.3535,74.1364,74.1545,30727.0
2022-09-20 11:30:00,81.93,82.16,81.92,82.07,23687.0,74.1273,74.3354,74.1183,74.254,23687.0
2022-09-20 11:40:00,82.09,82.25,82.04,82.12,27702.0,74.2721,74.4168,74.2268,74.2992,27702.0
2022-09-20 11:50:00,82.13,82.31,82.02,82.2,31794.0,74.3083,74.4711,74.2087,74.3716,31794.0
2022-09-20 12:00:00,82.21,82.51,82.19,82.48,30097.0,74.3806,74.6521,74.3626,74.6249,30097.0
2022-09-20 12:10:00,82.48,82.6,82.31,82.33,26678.0,74.6249,74.7335,74.4711,74.4892,26678.0
2022-09-20 12:20:00,82.33,82.46,82.24,82.27,25145.0,74.4892,74.6068,74.4078,74.4349,25145.0
2022-09-20 12:30:00,82.27,82.34,82.16,82.29,32355.0,74.4349,74.4983,74.3354,74.453,32355.0
2022-09-20 12:40:00,82.27,82.29,82.06,82.25,50968.0,74.4349,74.453,74.2449,74.4168,50968.0
2022-09-20 12:50:00,82.22,82.5,82.21,82.48,32947.0,74.3897,74.643,74.3806,74.6249,32947.0
2022-09-20 13:00:00,82.48,82.54,82.28,82.33,30822.0,74.6249,74.6792,74.444,74.4892,30822.0
2022-09-20 13:10:00,82.31,82.44,82.21,82.37,45307.0,74.4711,74.5887,74.3806,74.5254,45307.0
2022-09-20 13:20:00,82.36,82.47,82.18,82.37,46417.0,74.5164,74.6159,74.3535,74.5254,46417.0
2022-09-20 13:30:00,82.36,82.36,82.06,82.25,28746.0,74.5164,74.5164,74.2449,74.4168,28746.0
2022-09-20 13:40:00,82.23,82.75,82.22,82.55,35424.0,74.3987,74.8692,74.3897,74.6883,35424.0
2022-09-20 13:50:00,82.55,82.68,82.45,82.51,54958.0,74.6883,74.8059,74.5978,74.6521,54958.0
2022-09-20 14:00:00,82.52,82.75,82.52,82.73,33417.0,74.6611,74.8692,74.6611,74.8511,33417.0
2022-09-20 14:10:00,82.73,82.76,82.44,82.62,40785.0,74.8511,74.8783,74.5887,74.7516,40785.0
2022-09-20 14:20:00,82.59,82.84,82.48,82.69,43747.0,74.7245,74.9506,74.6249,74.8149,43747.0
2022-09-20 14:30:00,82.69,82.75,82.53,82.54,35659.0,74.8149,74.8692,74.6702,74.6792,35659.0
2022-09-20 14:40:00,82.55,82.78,82.44,82.66,50897.0,74.6883,74.8964,74.5887,74.7878,50897.0
2022-09-20 14:50:00,82.67,82.9,82.61,82.85,44036.0,74.7968,75.0049,74.7426,74.9597,44036.0
2022-09-20 15:00:00,82.85,83.01,82.79,82.9,62804.0,74.9597,75.1045,74.9054,75.0049,62804.0
2022-09-20 15:10:00,82.92,83.02,82.88,83.02,42989.0,75.023,75.1135,74.9868,75.1135,42989.0
2022-09-20 15:20:00,83.03,83.23,83.02,83.23,65099.0,75.1226,75.3035,75.1135,75.3035,65099.0
2022-09-20 15:30:00,83.23,83.63,83.09,83.58,123301.0,75.3035,75.6654,75.1768,75.6202,123301.0
2022-09-20 15:40:00,83.59,83.85,83.51,83.56,165886.0,75.6292,75.8645,75.5568,75.6021,165886.0
2022-09-20 15:50:00,83.55,83.65,83.14,83.23,290432.0,75.593,75.6835,75.2221,75.3035,290432.0
2022-09-21 09:30:00,84.85,84.91,83.06,83.07,109504.0,76.7692,76.8235,75.1497,75.1587,109504.0
2022-09-21 09:40:00,83.08,83.4,82.8,82.81,53251.0,75.1678,75.4573,74.9145,74.9235,53251.0
2022-09-21 09:50:00,82.8,82.81,82.3,82.35,87099.0,74.9145,74.9235,74.4621,74.5073,87099.0
2022-09-21 10:00:00,82.35,82.45,81.99,82.09,65452.0,74.5073,74.5978,74.1816,74.2721,65452.0
2022-09-21 10:10:00,82.11,82.37,82.04,82.34,67743.0,74.2902,74.5254,74.2268,74.4983,67743.0
2022-09-21 10:20:00,82.4,82.84,82.31,82.81,40660.0,74.5526,74.9506,74.4711,74.9235,40660.0
2022-09-21 10:30:00,82.87,82.93,82.54,82.55,32482.0,74.9778,75.0321,74.6792,74.6883,32482.0
2022-09-21 10:40:00,82.53,82.53,82.21,82.41,51312.0,74.6702,74.6702,74.3806,74.5616,51312.0
2022-09-21 10:50:00,82.39,82.42,82.2,82.34,33363.0,74.5435,74.5706,74.3716,74.4983,33363.0
2022-09-21 11:00:00,82.34,82.43,82.24,82.26,28281.0,74.4983,74.5797,74.4078,74.4259,28281.0
2022-09-21 11:10:00,82.26,82.67,82.17,82.66,30478.0,74.4259,74.7968,74.3445,74.7878,30478.0
2022-09-21 11:20:00,82.66,82.99,82.47,82.93,23440.0,74.7878,75.0864,74.6159,75.0321,23440.0
2022-09-21 11:30:00,82.91,83.14,82.9,83.13,34616.0,75.014,75.2221,75.0049,75.213,34616.0
2022-09-21 11:40:00,83.12,83.24,83.07,83.17,17716.0,75.204,75.3126,75.1587,75.2492,17716.0
2022-09-21 11:50:00,83.18,83.35,83.08,83.34,18192.0,75.2583,75.4121,75.1678,75.403,18192.0
2022-09-21 12:00:00,83.36,83.36,83.12,83.27,16532.0,75.4211,75.4211,75.204,75.3397,16532.0
2022-09-21 12:10:00,83.26,83.32,82.93,82.97,13601.0,75.3306,75.3849,75.0321,75.0683,13601.0
2022-09-21 12:20:00,82.97,83.03,82.92,83.02,17399.0,75.0683,75.1226,75.023,75.1135,17399.0
2022-09-21 12:30:00,83.01,83.14,82.97,83.05,21025.0,75.1045,75.2221,75.0683,75.1406,21025.0
2022-09-21 12:40:00,83.06,83.17,83.04,83.17,16696.0,75.1497,75.2492,75.1316,75.2492,16696.0
2022-09-21 12:50:00,83.18,83.22,83.02,83.21,15694.0,75.2583,75.2945,75.1135,75.2854,15694.0
2022-09-21 13:00:00,83.21,83.26,83.09,83.23,13412.0,75.2854,75.3306,75.1768,75.3035,13412.0
2022-09-21 13:10:00,83.25,83.27,83.07,83.11,14929.0,75.3216,75.3397,75.1587,75.1949,14929.0
2022-09-21 13:20:00,83.12,83.46,83.12,83.45,17926.0,75.204,75.5116,75.204,75.5026,17926.0
2022-09-21 13:30:00,83.48,83.74,83.48,83.52,19448.0,75.5297,75.7649,75.5297,75.5659,19448.0
2022-09-21 13:40:00,83.55,83.55,83.35,83.38,20811.0,75.593,75.593,75.4121,75.4392,20811.0
2022-09-21 13:50:00,83.38,83.53,83.36,83.45,17861.0,75.4392,75.5749,75.4211,75.5026,17861.0
2022-09-21 14:00:00,83.32,83.32,81.93,82.58,57465.0,75.3849,75.3849,74.1273,74.7154,57465.0
2022-09-21 14:10:00,82.58,82.61,81.91,82.08,48796.0,74.7154,74.7426,74.1092,74.263,48796.0
2022-09-21 14:20:00,82.11,82.51,82.1,82.43,45101.0,74.2902,74.6521,74.2811,74.5797,45101.0
2022-09-21 14:30:00,82.37,83.21,82.19,82.88,68026.0,74.5254,75.2854,74.3626,74.9868,68026.0
2022-09-21 14:40:00,82.93,83.86,82.8,83.13,52941.0,75.0321,75.8735,74.9145,75.213,52941.0
2022-09-21 14:50:00,83.13,83.6,82.93,83.31,43578.0,75.213,75.6383,75.0321,75.3759,43578.0
2022-09-21 15:00:00,83.37,83.45,82.96,82.99,43745.0,75.4302,75.5026,75.0592,75.0864,43745.0
2022-09-21 15:10:00,82.96,83.0,82.34,82.62,68734.0,75.0592,75.0954,74.4983,74.7516,68734.0
2022-09-21 15:20:00,82.63,82.63,81.87,81.99,51263.0,74.7606,74.7606,74.073,74.1816,51263.0
2022-09-21 15:30:00,81.9,82.12,81.69,81.78,64429.0,74.1002,74.2992,73.9102,73.9916,64429.0
2022-09-21 15:40:00,81.77,81.92,81.61,81.83,68015.0,73.9826,74.1183,73.8378,74.0368,68015.0
2022-09-21 15:50:00,81.79,81.95,81.2,81.26,217190.0,74.0006,74.1454,73.4668,73.5211,217190.0
2022-09-22 09:30:00,82.2,83.01,82.15,82.69,91028.0,74.3716,75.1045,74.3264,74.8149,91028.0
2022-09-22 09:40:00,82.64,82.82,82.04,82.04,71758.0,74.7697,74.9326,74.2268,74.2268,71758.0
2022-09-22 09:50:00,82.02,82.11,81.53,81.56,46896.0,74.2087,74.2902,73.7654,73.7926,46896.0
2022-09-22 10:00:00,81.53,81.62,81.14,81.35,61397.0,73.7654,73.8468,73.4126,73.6026,61397.0
2022-09-22 10:10:00,81.35,82.22,81.24,81.85,46233.0,73.6026,74.3897,73.503,74.0549,46233.0
2022-09-22 10:20:00,81.84,82.26,81.76,82.26,25659.0,74.0459,74.4259,73.9735,74.4259,25659.0
2022-09-22 10:30:00,82.21,82.4,81.98,82.12,33212.0,74.3806,74.5526,74.1726,74.2992,33212.0
2022-09-22 10:40:00,82.09,82.34,81.99,82.29,36201.0,74.2721,74.4983,74.1816,74.453,36201.0
2022-09-22 10:50:00,82.27,82.27,81.9,81.94,26775.0,74.4349,74.4349,74.1002,74.1364,26775.0
2022-09-22 11:00:00,81.94,82.06,81.65,82.05,51092.0,74.1364,74.2449,73.874,74.2359,51092.0
2022-09-22 11:10:00,81.99,82.19,81.95,82.15,32981.0,74.1816,74.3626,74.1454,74.3264,32981.0
2022-09-22 11:20:00,82.14,82.72,82.0,82.67,42534.0,74.3173,74.8421,74.1906,74.7968,42534.0
2022-09-22 11:30:00,82.67,82.94,82.67,82.88,44102.0,74.7968,75.0411,74.7968,74.9868,44102.0
2022-09-22 11:40:00,82.89,82.96,82.66,82.96,49072.0,74.9959,75.0592,74.7878,75.0592,49072.0
2022-09-22 11:50:00,82.95,83.17,82.74,82.77,34464.0,75.0502,75.2492,74.8602,74.8873,34464.0
2022-09-22 12:00:00,82.76,83.12,82.76,83.12,33982.0,74.8783,75.204,74.8783,75.204,33982.0
2022-09-22 12:10:00,83.14,83.39,83.06,83.28,47705.0,75.2221,75.4483,75.1497,75.3487,47705.0
2022-09-22 12:20:00,83.28,83.33,83.05,83.17,47013.0,75.3487,75.394,75.1406,75.2492,47013.0
2022-09-22 12:30:00,83.17,83.21,82.86,82.93,42941.0,75.2492,75.2854,74.9687,75.0321,42941.0
2022-09-22 12:40:00,82.95,83.18,82.91,83.1,32522.0,75.0502,75.2583,75.014,75.1859,32522.0
2022-09-22 12:50:00,83.08,83.13,82.76,82.81,34399.0,75.1678,75.213,74.8783,74.9235,34399.0
2022-09-22 13:00:00,82.8,82.81,82.55,82.55,33644.0,74.9145,74.9235,74.6883,74.6883,33644.0
2022-09-22 13:10:00,82.57,82.77,82.48,82.77,30519.0,74.7064,74.8873,74.6249,74.8873,30519.0
2022-09-22 13:20:00,82.75,82.83,82.59,82.66,27488.0,74.8692,74.9416,74.7245,74.7878,27488.0
2022-09-22 13:30:00,82.65,82.9,82.65,82.86,20033.0,74.7787,75.0049,74.7787,74.9687,20033.0
2022-09-22 13:40:00,82.86,82.87,82.57,82.63,22924.0,74.9687,74.9778,74.7064,74.7606,22924.0
2022-09-22 13:50:00,82.63,82.74,82.61,82.62,25954.0,74.7606,74.8602,74.7426,74.7516,25954.0
2022-09-22 14:00:00,82.6,82.6,82.3,82.33,68218.0,74.7335,74.7335,74.4621,74.4892,68218.0
2022-09-22 14:10:00,82.33,82.48,82.33,82.48,28849.0,74.4892,74.6249,74.4892,74.6249,28849.0
2022-09-22 14:20:00,82.5,82.76,82.44,82.67,29191.0,74.643,74.8783,74.5887,74.7968,29191.0
2022-09-22 14:30:00,82.64,82.81,82.61,82.75,26552.0,74.7697,74.9235,74.7426,74.8692,26552.0
2022-09-22 14:40:00,82.75,82.77,82.54,82.62,22114.0,74.8692,74.8873,74.6792,74.7516,22114.0
2022-09-22 14:50:00,82.61,82.95,82.6,82.95,31853.0,74.7426,75.0502,74.7335,75.0502,31853.0
2022-09-22 15:00:00,82.96,83.28,82.96,83.22,41269.0,75.0592,75.3487,75.0592,75.2945,41269.0
2022-09-22 15:10:00,83.23,83.36,83.09,83.11,57079.0,75.3035,75.4211,75.1768,75.1949,57079.0
2022-09-22 15:20:00,83.11,83.11,82.82,82.97,61287.0,75.1949,75.1949,74.9326,75.0683,61287.0
2022-09-22 15:30:00,82.98,83.03,82.76,82.87,65110.0,75.0773,75.1226,74.8783,74.9778,65110.0
2022-09-22 15:40:00,82.86,83.06,82.75,83.02,69457.0,74.9687,75.1497,74.8692,75.1135,69457.0
2022-09-22 15:50:00,82.97,83.0,82.21,82.26,204087.0,75.0683,75.0954,74.3806,74.4259,204087.0
2022-09-23 09:30:00,79.39,79.46,77.35,77.43,284903.0,71.8292,71.8925,69.9835,70.0559,284903.0
2022-09-23 09:40:00,77.44,77.45,76.6,76.7,136656.0,70.0649,70.074,69.3049,69.3954,136656.0
2022-09-23 09:50:00,76.7,77.0,76.53,76.81,86493.0,69.3954,69.6668,69.2416,69.4949,86493.0
2022-09-23 10:00:00,76.79,77.36,76.43,77.35,86339.0,69.4768,69.9925,69.1511,69.9835,86339.0
2022-09-23 10:10:00,77.31,77.59,76.67,76.73,80735.0,69.9473,70.2006,69.3683,69.4225,80735.0
2022-09-23 10:20:00,76.67,77.09,76.62,77.01,66406.0,69.3683,69.7483,69.323,69.6759,66406.0
2022-09-23 10:30:00,76.99,77.03,76.61,76.77,73471.0,69.6578,69.694,69.314,69.4587,73471.0
2022-09-23 10:40:00,76.75,76.76,76.32,76.37,65158.0,69.4406,69.4497,69.0516,69.0968,65158.0
2022-09-23 10:50:00,76.38,76.44,76.02,76.05,70760.0,69.1059,69.1602,68.7802,68.8073,70760.0
2022-09-23 11:00:00,76.07,76.33,76.0,76.26,77707.0,68.8254,69.0606,68.7621,68.9973,77707.0
2022-09-23 11:10:00,76.25,76.55,76.21,76.47,67616.0,68.9883,69.2597,68.9521,69.1873,67616.0
2022-09-23 11:20:00,76.48,76.53,76.09,76.48,82626.0,69.1963,69.2416,68.8435,69.1963,82626.0
2022-09-23 11:30:00,76.55,76.61,76.35,76.38,70491.0,69.2597,69.314,69.0787,69.1059,70491.0
2022-09-23 11:40:00,76.38,76.38,75.9,76.07,66338.0,69.1059,69.1059,68.6716,68.8254,66338.0
2022-09-23 11:50:00,76.07,76.26,76.0,76.18,60521.0,68.8254,68.9973,68.7621,68.9249,60521.0
2022-09-23 12:00:00,76.17,76.39,76.04,76.13,39745.0,68.9159,69.1149,68.7983,68.8797,39745.0
2022-09-23 12:10:00,76.14,76.15,75.88,75.97,49890.0,68.8887,68.8978,68.6535,68.7349,49890.0
2022-09-23 12:20:00,75.93,76.14,75.88,75.88,43934.0,68.6987,68.8887,68.6535,68.6535,43934.0
2022-09-23 12:30:00,75.87,75.94,75.77,75.87,45335.0,68.6444,68.7078,68.554,68.6444,45335.0
2022-09-23 12:40:00,75.87,75.97,75.53,75.94,70840.0,68.6444,68.7349,68.3368,68.7078,70840.0
2022-09-23 12:50:00,75.93,76.48,75.93,76.44,53666.0,68.6987,69.1963,68.6987,69.1602,53666.0
2022-09-23 13:00:00,76.43,76.44,76.19,76.34,63511.0,69.1511,69.1602,68.934,69.0697,63511.0
2022-09-23 13:10:00,76.33,76.42,76.07,76.37,31976.0,69.0606,69.1421,68.8254,69.0968,31976.0
2022-09-23 13:20:00,76.37,76.42,76.06,76.1,78970.0,69.0968,69.1421,68.8163,68.8525,78970.0
2022-09-23 13:30:00,76.09,76.21,75.84,75.85,51981.0,68.8435,68.9521,68.6173,68.6263,51981.0
2022-09-23 13:40:00,75.85,76.14,75.77,76.0,44626.0,68.6263,68.8887,68.554,68.7621,44626.0
2022-09-23 13:50:00,75.98,76.18,75.92,76.11,36693.0,68.744,68.9249,68.6897,68.8616,36693.0
2022-09-23 14:00:00,76.13,76.32,75.97,76.06,56428.0,68.8797,69.0516,68.7349,68.8163,56428.0
2022-09-23 14:10:00,76.07,76.16,75.94,76.08,47399.0,68.8254,68.9068,68.7078,68.8344,47399.0
2022-09-23 14:20:00,76.1,76.32,76.02,76.1,73241.0,68.8525,69.0516,68.7802,68.8525,73241.0
2022-09-23 14:30:00,76.09,76.13,75.88,75.91,36560.0,68.8435,68.8797,68.6535,68.6806,36560.0
2022-09-23 14:40:00,75.9,75.96,75.78,75.89,49036.0,68.6716,68.7259,68.563,68.6625,49036.0
2022-09-23 14:50:00,75.88,75.88,75.56,75.64,51891.0,68.6535,68.6535,68.364,68.4363,51891.0
2022-09-23 15:00:00,75.64,76.27,75.62,76.09,98086.0,68.4363,69.0063,68.4183,68.8435,98086.0
2022-09-23 15:10:00,76.11,76.21,75.93,76.07,89240.0,68.8616,68.9521,68.6987,68.8254,89240.0
2022-09-23 15:20:00,76.04,76.18,75.85,76.0,83406.0,68.7983,68.9249,68.6263,68.7621,83406.0
2022-09-23 15:30:00,75.99,76.14,75.62,75.82,144757.0,68.753,68.8887,68.4183,68.5992,144757.0
2022-09-23 15:40:00,75.8,76.33,75.74,76.17,148275.0,68.5811,69.0606,68.5268,68.9159,148275.0
2022-09-23 15:50:00,76.16,76.16,75.7,75.99,537807.0,68.9068,68.9068,68.4906,68.753,537807.0
2022-09-26 09:30:00,75.0,76.06,74.75,76.01,151441.0,67.8573,68.8163,67.6311,68.7711,151441.0
2022-09-26 09:40:00,76.07,76.13,74.8,75.81,104841.0,68.8254,68.8797,67.6763,68.5902,104841.0
2022-09-26 09:50:00,75.86,76.01,75.2,75.71,110589.0,68.6354,68.7711,68.0383,68.4997,110589.0
2022-09-26 10:00:00,75.7,76.02,75.41,75.81,48413.0,68.4906,68.7802,68.2283,68.5902,48413.0
2022-09-26 10:10:00,75.82,76.64,75.63,76.51,65155.0,68.5992,69.3411,68.4273,69.2235,65155.0
2022-09-26 10:20:00,76.49,76.61,76.13,76.13,85470.0,69.2054,69.314,68.8797,68.8797,85470.0
2022-09-26 10:30:00,76.16,76.5,75.9,76.4,108019.0,68.9068,69.2144,68.6716,69.124,108019.0
2022-09-26 10:40:00,76.42,76.54,76.07,76.15,72047.0,69.1421,69.2506,68.8254,68.8978,72047.0
2022-09-26 10:50:00,76.19,76.27,75.94,76.12,56324.0,68.934,69.0063,68.7078,68.8706,56324.0
2022-09-26 11:00:00,76.16,76.18,75.53,75.58,51401.0,68.9068,68.9249,68.3368,68.3821,51401.0
2022-09-26 11:10:00,75.56,75.81,75.45,75.6,49288.0,68.364,68.5902,68.2644,68.4002,49288.0
2022-09-26 11:20:00,75.59,75.69,75.31,75.37,43816.0,68.3911,68.4816,68.1378,68.1921,43816.0
2022-09-26 11:30:00,75.39,75.45,75.08,75.23,48909.0,68.2102,68.2644,67.9297,68.0654,48909.0
2022-09-26 11:40:00,75.25,75.41,74.98,75.12,63763.0,68.0835,68.2283,67.8392,67.9659,63763.0
2022-09-26 11:50:00,75.1,75.38,75.05,75.21,34267.0,67.9478,68.2011,67.9025,68.0473,34267.0
2022-09-26 12:00:00,75.2,75.23,74.99,75.21,38132.0,68.0383,68.0654,67.8483,68.0473,38132.0
2022-09-26 12:10:00,75.2,75.32,75.16,75.3,44619.0,68.0383,68.1468,68.0021,68.1287,44619.0
2022-09-26 12:20:00,75.29,75.35,75.08,75.16,39632.0,68.1197,68.174,67.9297,68.0021,39632.0
2022-09-26 12:30:00,75.15,75.15,74.88,75.14,49781.0,67.993,67.993,67.7487,67.984,49781.0
2022-09-26 12:40:00,75.13,75.46,75.08,75.38,62459.0,67.9749,68.2735,67.9297,68.2011,62459.0
2022-09-26 12:50:00,75.4,75.71,75.38,75.61,45146.0,68.2192,68.4997,68.2011,68.4092,45146.0
2022-09-26 13:00:00,75.6,75.61,75.18,75.27,30224.0,68.4002,68.4092,68.0202,68.1016,30224.0
2022-09-26 13:10:00,75.23,75.24,74.89,74.9,41707.0,68.0654,68.0744,67.7578,67.7668,41707.0
2022-09-26 13:20:00,74.88,74.94,74.61,74.78,42110.0,67.7487,67.803,67.5044,67.6583,42110.0
2022-09-26 13:30:00,74.76,75.09,74.76,74.95,52218.0,67.6402,67.9387,67.6402,67.8121,52218.0
2022-09-26 13:40:00,75.03,75.06,74.83,75.0,45149.0,67.8844,67.9116,67.7035,67.8573,45149.0
2022-09-26 13:50:00,75.01,75.16,74.71,74.73,55823.0,67.8663,68.0021,67.5949,67.613,55823.0
2022-09-26 14:00:00,74.7,75.13,74.57,74.99,52199.0,67.5859,67.9749,67.4683,67.8483,52199.0
2022-09-26 14:10:00,74.99,75.02,74.76,74.83,36049.0,67.8483,67.8754,67.6402,67.7035,36049.0
2022-09-26 14:20:00,74.84,74.86,74.48,74.59,45773.0,67.7125,67.7306,67.3868,67.4863,45773.0
2022-09-26 14:30:00,74.6,74.79,74.57,74.69,38172.0,67.4954,67.6673,67.4683,67.5768,38172.0
2022-09-26 14:40:00,74.71,75.0,74.56,74.95,67894.0,67.5949,67.8573,67.4592,67.8121,67894.0
2022-09-26 14:50:00,74.93,74.95,74.69,74.71,36169.0,67.794,67.8121,67.5768,67.5949,36169.0
2022-09-26 15:00:00,74.71,75.0,74.67,75.0,120826.0,67.5949,67.8573,67.5587,67.8573,120826.0
2022-09-26 15:10:00,74.99,75.0,74.54,74.83,75137.0,67.8483,67.8573,67.4411,67.7035,75137.0
2022-09-26 15:20:00,74.8,74.8,74.54,74.7,72864.0,67.6763,67.6763,67.4411,67.5859,72864.0
2022-09-26 15:30:00,74.7,74.7,74.39,74.56,84911.0,67.5859,67.5859,67.3054,67.4592,84911.0
2022-09-26 15:40:00,74.55,74.73,74.39,74.67,98861.0,67.4502,67.613,67.3054,67.5587,98861.0
2022-09-26 15:50:00,74.66,74.77,74.02,74.2,475877.0,67.5497,67.6492,66.9706,67.1335,475877.0
2022-09-27 09:30:00,75.54,76.32,75.46,76.22,127452.0,68.3459,69.0516,68.2735,68.9611,127452.0
2022-09-27 09:40:00,76.21,76.35,75.62,75.81,65449.0,68.9521,69.0787,68.4183,68.5902,65449.0
2022-09-27 09:50:00,75.81,76.5,75.72,76.46,80496.0,68.5902,69.2144,68.5087,69.1783,80496.0
2022-09-27 10:00:00,76.47,76.76,76.12,76.31,80114.0,69.1873,69.4497,68.8706,69.0425,80114.0
2022-09-27 10:10:00,76.3,76.99,76.26,76.9,60902.0,69.0335,69.6578,68.9973,69.5764,60902.0
2022-09-27 10:20:00,76.89,77.35,76.89,76.93,84926.0,69.5673,69.9835,69.5673,69.6035,84926.0
2022-09-27 10:30:00,76.96,77.41,76.92,77.13,60451.0,69.6306,70.0378,69.5944,69.7844,60451.0
2022-09-27 10:40:00,77.13,77.37,77.03,77.19,84611.0,69.7844,70.0016,69.694,69.8387,84611.0
2022-09-27 10:50:00,77.18,77.44,77.03,77.36,54290.0,69.8297,70.0649,69.694,69.9925,54290.0
2022-09-27 11:00:00,77.4,77.43,77.1,77.35,57670.0,70.0287,70.0559,69.7573,69.9835,57670.0
2022-09-27 11:10:00,77.33,77.34,76.95,77.0,68774.0,69.9654,69.9744,69.6216,69.6668,68774.0
2022-09-27 11:20:00,77.0,77.08,76.27,76.42,53752.0,69.6668,69.7392,69.0063,69.1421,53752.0
2022-09-27 11:30:00,76.39,76.45,76.16,76.22,95110.0,69.1149,69.1692,68.9068,68.9611,95110.0
2022-09-27 11:40:00,76.2,76.36,76.11,76.2,44828.0,68.943,69.0878,68.8616,68.943,44828.0
2022-09-27 11:50:00,76.19,76.22,75.89,75.98,40870.0,68.934,68.9611,68.6625,68.744,40870.0
2022-09-27 12:00:00,75.99,76.05,75.77,75.8,30473.0,68.753,68.8073,68.554,68.5811,30473.0
2022-09-27 12:10:00,75.8,75.8,75.41,75.48,98625.0,68.5811,68.5811,68.2283,68.2916,98625.0
2022-09-27 12:20:00,75.47,75.87,75.46,75.83,62183.0,68.2825,68.6444,68.2735,68.6083,62183.0
2022-09-27 12:30:00,75.83,76.0,75.66,75.66,41557.0,68.6083,68.7621,68.4544,68.4544,41557.0
2022-09-27 12:40:00,75.61,75.79,75.56,75.79,28482.0,68.4092,68.5721,68.364,68.5721,28482.0
2022-09-27 12:50:00,75.79,75.87,75.48,75.8,29716.0,68.5721,68.6444,68.2916,68.5811,29716.0
2022-09-27 13:00:00,75.77,75.82,75.49,75.63,38586.0,68.554,68.5992,68.3006,68.4273,38586.0
2022-09-27 13:10:00,75.63,75.75,75.53,75.7,28738.0,68.4273,68.5359,68.3368,68.4906,28738.0
2022-09-27 13:20:00,75.7,75.77,75.48,75.68,25866.0,68.4906,68.554,68.2916,68.4725,25866.0
2022-09-27 13:30:00,75.65,75.78,75.5,75.56,46023.0,68.4454,68.563,68.3097,68.364,46023.0
2022-09-27 13:40:00,75.55,75.61,75.39,75.61,45986.0,68.3549,68.4092,68.2102,68.4092,45986.0
2022-09-27 13:50:00,75.58,75.87,75.56,75.85,38482.0,68.3821,68.6444,68.364,68.6263,38482.0
2022-09-27 14:00:00,75.86,75.97,75.8,75.88,47703.0,68.6354,68.7349,68.5811,68.6535,47703.0
2022-09-27 14:10:00,75.9,75.93,75.63,75.72,33524.0,68.6716,68.6987,68.4273,68.5087,33524.0
2022-09-27 14:20:00,75.7,75.9,75.69,75.78,25043.0,68.4906,68.6716,68.4816,68.563,25043.0
2022-09-27 14:30:00,75.78,76.17,75.75,76.15,40497.0,68.563,68.9159,68.5359,68.8978,40497.0
2022-09-27 14:40:00,76.17,76.41,76.12,76.39,50705.0,68.9159,69.133,68.8706,69.1149,50705.0
2022-09-27 14:50:00,76.37,76.38,76.2,76.37,44642.0,69.0968,69.1059,68.943,69.0968,44642.0
2022-09-27 15:00:00,76.38,76.38,76.2,76.38,54126.0,69.1059,69.1059,68.943,69.1059,54126.0
2022-09-27 15:10:00,76.4,76.41,76.07,76.3,56345.0,69.124,69.133,68.8254,69.0335,56345.0
2022-09-27 15:20:00,76.29,76.39,76.18,76.35,61009.0,69.0244,69.1149,68.9249,69.0787,61009.0
2022-09-27 15:30:00,76.33,76.34,76.01,76.08,86651.0,69.0606,69.0697,68.7711,68.8344,86651.0
2022-09-27 15:40:00,76.09,76.35,76.08,76.11,94249.0,68.8435,69.0787,68.8344,68.8616,94249.0
2022-09-27 15:50:00,76.11,76.27,76.02,76.23,316236.0,68.8616,69.0063,68.7802,68.9702,316236.0
2022-09-28 09:30:00,76.36,77.02,76.22,76.93,122899.0,69.0878,69.6849,68.9611,69.6035,122899.0
2022-09-28 09:40:00,76.95,77.59,76.71,77.15,91162.0,69.6216,70.2006,69.4044,69.8025,91162.0
2022-09-28 09:50:00,77.11,77.59,77.08,77.5,95217.0,69.7664,70.2006,69.7392,70.1192,95217.0
2022-09-28 10:00:00,77.5,77.87,77.3,77.44,89150.0,70.1192,70.454,69.9383,70.0649,89150.0
2022-09-28 10:10:00,77.43,77.72,77.28,77.43,55994.0,70.0559,70.3183,69.9202,70.0559,55994.0
2022-09-28 10:20:00,77.46,77.69,77.39,77.61,46533.0,70.083,70.2911,70.0197,70.2187,46533.0
2022-09-28 10:30:00,77.62,78.32,77.6,77.98,65981.0,70.2278,70.8611,70.2097,70.5535,65981.0
2022-09-28 10:40:00,77.94,78.55,77.93,78.42,52821.0,70.5173,71.0692,70.5083,70.9516,52821.0
2022-09-28 10:50:00,78.42,78.54,78.24,78.29,53122.0,70.9516,71.0602,70.7887,70.834,53122.0
2022-09-28 11:00:00,78.23,78.62,78.2,78.26,76426.0,70.7797,71.1325,70.7525,70.8068,76426.0
2022-09-28 11:10:00,78.27,78.5,78.2,78.23,43118.0,70.8159,71.024,70.7525,70.7797,43118.0
2022-09-28 11:20:00,78.23,78.66,78.23,78.56,52125.0,70.7797,71.1687,70.7797,71.0783,52125.0
2022-09-28 11:30:00,78.57,78.6,78.26,78.29,33578.0,71.0873,71.1144,70.8068,70.834,33578.0
2022-09-28 11:40:00,78.34,78.93,78.29,78.85,58196.0,70.8792,71.413,70.834,71.3406,58196.0
2022-09-28 11:50:00,78.86,78.92,78.75,78.89,66290.0,71.3497,71.404,71.2502,71.3768,66290.0
2022-09-28 12:00:00,78.86,79.28,78.77,79.01,117848.0,71.3497,71.7297,71.2683,71.4854,117848.0
2022-09-28 12:10:00,79.01,79.53,79.0,79.5,49047.0,71.4854,71.9559,71.4764,71.9287,49047.0
2022-09-28 12:20:00,79.52,79.68,79.25,79.28,34176.0,71.9468,72.0916,71.7025,71.7297,34176.0
2022-09-28 12:30:00,79.26,79.27,79.09,79.21,19408.0,71.7116,71.7206,71.5578,71.6664,19408.0
2022-09-28 12:40:00,79.22,79.49,79.22,79.36,35053.0,71.6754,71.9197,71.6754,71.8021,35053.0
2022-09-28 12:50:00,79.38,79.38,79.12,79.31,31693.0,71.8202,71.8202,71.5849,71.7568,31693.0
2022-09-28 13:00:00,79.32,79.58,79.26,79.57,55747.0,71.7659,72.0011,71.7116,71.9921,55747.0
2022-09-28 13:10:00,79.56,79.75,79.43,79.72,22703.0,71.983,72.1549,71.8654,72.1278,22703.0
2022-09-28 13:20:00,79.71,79.71,79.57,79.7,34792.0,72.1187,72.1187,71.9921,72.1097,34792.0
2022-09-28 13:30:00,79.7,79.96,79.66,79.71,40199.0,72.1097,72.3449,72.0735,72.1187,40199.0
2022-09-28 13:40:00,79.72,79.85,79.71,79.77,40647.0,72.1278,72.2454,72.1187,72.173,40647.0
2022-09-28 13:50:00,79.77,79.84,79.7,79.79,35426.0,72.173,72.2364,72.1097,72.1911,35426.0
2022-09-28 14:00:00,79.81,80.1,79.76,80.04,109236.0,72.2092,72.4716,72.164,72.4173,109236.0
2022-09-28 14:10:00,80.02,80.14,79.91,80.03,52851.0,72.3992,72.5078,72.2997,72.4083,52851.0
2022-09-28 14:20:00,80.03,80.18,80.02,80.17,22123.0,72.4083,72.544,72.3992,72.5349,22123.0
2022-09-28 14:30:00,80.17,80.65,80.15,80.64,64242.0,72.5349,72.9692,72.5168,72.9602,64242.0
2022-09-28 14:40:00,80.62,80.62,80.32,80.42,30955.0,72.9421,72.9421,72.6706,72.7611,30955.0
2022-09-28 14:50:00,80.42,80.54,80.36,80.4,33428.0,72.7611,72.8697,72.7068,72.743,33428.0
2022-09-28 15:00:00,80.41,80.7,80.39,80.65,36065.0,72.7521,73.0145,72.734,72.9692,36065.0
2022-09-28 15:10:00,80.64,80.72,80.56,80.58,47111.0,72.9602,73.0325,72.8878,72.9059,47111.0
2022-09-28 15:20:00,80.59,81.06,80.56,81.03,77431.0,72.9149,73.3402,72.8878,73.313,77431.0
2022-09-28 15:30:00,81.07,81.37,81.04,81.23,106229.0,73.3492,73.6206,73.3221,73.494,106229.0
2022-09-28 15:40:00,81.23,81.54,81.19,81.43,108672.0,73.494,73.7745,73.4578,73.6749,108672.0
2022-09-28 15:50:00,81.4,81.58,81.32,81.38,433907.0,73.6478,73.8106,73.5754,73.6297,433907.0
2022-09-29 09:30:00,80.73,81.33,79.95,80.51,103665.0,73.0416,73.5845,72.3359,72.8425,103665.0
2022-09-29 09:40:00,80.49,80.52,79.86,79.98,51993.0,72.8245,72.8516,72.2545,72.363,51993.0
2022-09-29 09:50:00,80.04,80.8,79.99,80.72,40065.0,72.4173,73.1049,72.3721,73.0325,40065.0
2022-09-29 10:00:00,80.72,80.81,79.96,79.97,77904.0,73.0325,73.114,72.3449,72.354,77904.0
2022-09-29 10:10:00,79.92,80.14,79.36,79.42,71520.0,72.3087,72.5078,71.8021,71.8564,71520.0
2022-09-29 10:20:00,79.36,79.79,79.34,79.66,28185.0,71.8021,72.1911,71.784,72.0735,28185.0
2022-09-29 10:30:00,79.64,79.93,79.47,79.91,32757.0,72.0554,72.3178,71.9016,72.2997,32757.0
2022-09-29 10:40:00,79.91,80.46,79.9,80.29,36369.0,72.2997,72.7973,72.2906,72.6435,36369.0
2022-09-29 10:50:00,80.38,80.84,80.38,80.59,24928.0,72.7249,73.1411,72.7249,72.9149,24928.0
2022-09-29 11:00:00,80.56,80.85,80.42,80.84,58172.0,72.8878,73.1502,72.7611,73.1411,58172.0
2022-09-29 11:10:00,80.87,80.9,80.4,80.53,79337.0,73.1683,73.1954,72.743,72.8606,79337.0
2022-09-29 11:20:00,80.51,80.51,80.11,80.19,37148.0,72.8425,72.8425,72.4806,72.553,37148.0
2022-09-29 11:30:00,80.19,80.4,80.1,80.32,20083.0,72.553,72.743,72.4716,72.6706,20083.0
2022-09-29 11:40:00,80.35,80.85,80.28,80.84,24417.0,72.6978,73.1502,72.6345,73.1411,24417.0
2022-09-29 11:50:00,80.8,81.28,80.76,81.06,43676.0,73.1049,73.5392,73.0687,73.3402,43676.0
2022-09-29 12:00:00,81.12,81.33,81.01,81.32,42808.0,73.3945,73.5845,73.2949,73.5754,42808.0
2022-09-29 12:10:00,81.3,81.41,80.97,80.98,35320.0,73.5573,73.6568,73.2587,73.2678,35320.0
2022-09-29 12:20:00,80.95,81.15,80.93,81.01,28758.0,73.2406,73.4216,73.2225,73.2949,28758.0
2022-09-29 12:30:00,81.03,81.41,81.02,81.38,25776.0,73.313,73.6568,73.304,73.6297,25776.0
2022-09-29 12:40:00,81.31,81.37,81.03,81.11,20310.0,73.5664,73.6206,73.313,73.3854,20310.0
2022-09-29 12:50:00,81.13,81.23,81.05,81.17,14850.0,73.4035,73.494,73.3311,73.4397,14850.0
2022-09-29 13:00:00,81.17,81.17,80.87,80.89,40982.0,73.4397,73.4397,73.1683,73.1864,40982.0
2022-09-29 13:10:00,80.86,80.98,80.8,80.83,29858.0,73.1592,73.2678,73.1049,73.1321,29858.0
2022-09-29 13:20:00,80.85,80.91,80.73,80.77,17292.0,73.1502,73.2045,73.0416,73.0778,17292.0
2022-09-29 13:30:00,80.76,80.96,80.69,80.92,24169.0,73.0687,73.2497,73.0054,73.2135,24169.0
2022-09-29 13:40:00,80.9,80.9,80.51,80.59,30900.0,73.1954,73.1954,72.8425,72.9149,30900.0
2022-09-29 13:50:00,80.57,80.65,80.42,80.45,26777.0,72.8968,72.9692,72.7611,72.7883,26777.0
2022-09-29 14:00:00,80.44,80.44,80.18,80.19,45492.0,72.7792,72.7792,72.544,72.553,45492.0
2022-09-29 14:10:00,80.21,80.36,80.15,80.16,24671.0,72.5711,72.7068,72.5168,72.5259,24671.0
2022-09-29 14:20:00,80.17,80.28,79.93,80.25,26684.0,72.5349,72.6345,72.3178,72.6073,26684.0
2022-09-29 14:30:00,80.23,80.5,80.21,80.38,25355.0,72.5892,72.8335,72.5711,72.7249,25355.0
2022-09-29 14:40:00,80.4,80.42,80.19,80.25,36228.0,72.743,72.7611,72.553,72.6073,36228.0
2022-09-29 14:50:00,80.24,80.26,80.01,80.03,52876.0,72.5983,72.6164,72.3902,72.4083,52876.0
2022-09-29 15:00:00,80.03,80.43,80.03,80.25,44206.0,72.4083,72.7702,72.4083,72.6073,44206.0
2022-09-29 15:10:00,80.24,80.65,80.2,80.59,44150.0,72.5983,72.9692,72.5621,72.9149,44150.0
2022-09-29 15:20:00,80.6,80.64,80.4,80.43,68127.0,72.924,72.9602,72.743,72.7702,68127.0
2022-09-29 15:30:00,80.42,80.9,80.4,80.71,92042.0,72.7611,73.1954,72.743,73.0235,92042.0
2022-09-29 15:40:00,80.73,80.83,80.52,80.57,116884.0,73.0416,73.1321,72.8516,72.8968,116884.0
2022-09-29 15:50:00,80.58,80.79,80.46,80.68,276511.0,72.9059,73.0959,72.7973,72.9964,276511.0
2022-09-30 09:30:00,79.82,80.52,79.48,79.52,110322.0,72.2183,72.8516,71.9106,71.9468,110322.0
2022-09-30 09:40:00,79.51,79.95,79.37,79.78,52932.0,71.9378,72.3359,71.8111,72.1821,52932.0
2022-09-30 09:50:00,79.76,80.77,79.71,80.61,27699.0,72.164,73.0778,72.1187,72.933,27699.0
2022-09-30 10:00:00,80.62,80.76,80.39,80.52,31591.0,72.9421,73.0687,72.734,72.8516,31591.0
2022-09-30 10:10:00,80.47,80.59,80.14,80.35,35967.0,72.8064,72.9149,72.5078,72.6978,35967.0
2022-09-30 10:20:00,80.36,80.42,80.07,80.4,23844.0,72.7068,72.7611,72.4445,72.743,23844.0
2022-09-30 10:30:00,80.4,80.83,80.35,80.65,34431.0,72.743,73.1321,72.6978,72.9692,34431.0
2022-09-30 10:40:00,80.64,80.87,80.49,80.75,29842.0,72.9602,73.1683,72.8245,73.0597,29842.0
2022-09-30 10:50:00,80.75,80.85,80.44,80.79,21648.0,73.0597,73.1502,72.7792,73.0959,21648.0
2022-09-30 11:00:00,80.79,81.2,80.7,81.15,26781.0,73.0959,73.4668,73.0145,73.4216,26781.0
2022-09-30 11:10:00,81.17,81.17,80.81,80.85,23352.0,73.4397,73.4397,73.114,73.1502,23352.0
2022-09-30 11:20:00,80.83,81.04,80.75,80.96,25061.0,73.1321,73.3221,73.0597,73.2497,25061.0
2022-09-30 11:30:00,80.97,81.34,80.91,81.34,35919.0,73.2587,73.5935,73.2045,73.5935,35919.0
2022-09-30 11:40:00,81.34,81.39,81.09,81.36,33303.0,73.5935,73.6387,73.3673,73.6116,33303.0
2022-09-30 11:50:00,81.36,81.42,81.2,81.22,33551.0,73.6116,73.6659,73.4668,73.4849,33551.0
2022-09-30 12:00:00,81.2,81.43,81.08,81.11,64239.0,73.4668,73.6749,73.3583,73.3854,64239.0
2022-09-30 12:10:00,81.1,81.32,81.05,81.06,21635.0,73.3764,73.5754,73.3311,73.3402,21635.0
2022-09-30 12:20:00,80.99,81.03,80.75,80.84,16203.0,73.2768,73.313,73.0597,73.1411,16203.0
2022-09-30 12:30:00,80.82,81.05,80.75,81.05,11405.0,73.123,73.3311,73.0597,73.3311,11405.0
2022-09-30 12:40:00,81.06,81.09,80.94,81.03,18831.0,73.3402,73.3673,73.2316,73.313,18831.0
2022-09-30 12:50:00,81.08,81.14,81.03,81.07,18533.0,73.3583,73.4126,73.313,73.3492,18533.0
2022-09-30 13:00:00,81.07,81.29,81.01,81.27,23694.0,73.3492,73.5483,73.2949,73.5302,23694.0
2022-09-30 13:10:00,81.27,81.39,81.03,81.09,28445.0,73.5302,73.6387,73.313,73.3673,28445.0
2022-09-30 13:20:00,81.03,81.27,81.0,81.21,17526.0,73.313,73.5302,73.2859,73.4759,17526.0
2022-09-30 13:30:00,81.23,81.29,80.9,80.94,23555.0,73.494,73.5483,73.1954,73.2316,23555.0
2022-09-30 13:40:00,80.96,81.05,80.85,80.9,27240.0,73.2497,73.3311,73.1502,73.1954,27240.0
2022-09-30 13:50:00,80.9,81.25,80.87,81.22,57873.0,73.1954,73.5121,73.1683,73.4849,57873.0
2022-09-30 14:00:00,81.19,81.25,81.04,81.08,32373.0,73.4578,73.5121,73.3221,73.3583,32373.0
2022-09-30 14:10:00,81.08,81.1,80.93,81.03,31753.0,73.3583,73.3764,73.2225,73.313,31753.0
2022-09-30 14:20:00,81.02,81.06,80.71,80.8,31963.0,73.304,73.3402,73.0235,73.1049,31963.0
2022-09-30 14:30:00,80.82,80.98,80.68,80.73,29820.0,73.123,73.2678,72.9964,73.0416,29820.0
2022-09-30 14:40:00,80.72,80.76,80.53,80.76,49242.0,73.0325,73.0687,72.8606,73.0687,49242.0
2022-09-30 14:50:00,80.77,80.93,80.69,80.8,26510.0,73.0778,73.2225,73.0054,73.1049,26510.0
2022-09-30 15:00:00,80.79,81.07,80.76,80.88,29648.0,73.0959,73.3492,73.0687,73.1773,29648.0
2022-09-30 15:10:00,80.87,80.94,80.57,80.73,43673.0,73.1683,73.2316,72.8968,73.0416,43673.0
2022-09-30 15:20:00,80.74,81.05,80.69,81.04,41965.0,73.0506,73.3311,73.0054,73.3221,41965.0
2022-09-30 15:30:00,81.05,81.19,80.74,80.79,51412.0,73.3311,73.4578,73.0506,73.0959,51412.0
2022-09-30 15:40:00,80.77,81.12,80.74,81.03,98952.0,73.0778,73.3945,73.0506,73.313,98952.0
2022-09-30 15:50:00,81.01,81.08,80.52,80.76,383875.0,73.2949,73.3583,72.8516,73.0687,383875.0
2022-10-03 09:30:00,83.49,84.37,83.33,83.37,164408.0,75.5387,76.3349,75.394,75.4302,164408.0
2022-10-03 09:40:00,83.31,84.47,83.06,83.72,77375.0,75.3759,76.4254,75.1497,75.7468,77375.0
2022-10-03 09:50:00,83.73,83.8,82.32,82.6,105369.0,75.7559,75.8192,74.4802,74.7335,105369.0
2022-10-03 10:00:00,82.79,83.19,82.6,82.8,37415.0,74.9054,75.2673,74.7335,74.9145,37415.0
2022-10-03 10:10:00,82.81,83.3,82.76,83.15,37614.0,74.9235,75.3668,74.8783,75.2311,37614.0
2022-10-03 10:20:00,83.14,83.66,83.11,83.36,53087.0,75.2221,75.6926,75.1949,75.4211,53087.0
2022-10-03 10:30:00,83.39,83.5,82.8,82.98,55348.0,75.4483,75.5478,74.9145,75.0773,55348.0
2022-10-03 10:40:00,82.98,83.36,82.88,83.36,36702.0,75.0773,75.4211,74.9868,75.4211,36702.0
2022-10-03 10:50:00,83.36,83.57,83.19,83.3,58222.0,75.4211,75.6111,75.2673,75.3668,58222.0
2022-10-03 11:00:00,83.29,83.43,83.13,83.41,29307.0,75.3578,75.4845,75.213,75.4664,29307.0
2022-10-03 11:10:00,83.44,83.73,83.32,83.73,58231.0,75.4935,75.7559,75.3849,75.7559,58231.0
2022-10-03 11:20:00,83.75,83.84,83.38,83.38,51236.0,75.774,75.8554,75.4392,75.4392,51236.0
2022-10-03 11:30:00,83.39,83.63,83.3,83.62,18757.0,75.4483,75.6654,75.3668,75.6564,18757.0
2022-10-03 11:40:00,83.63,83.88,83.59,83.87,30377.0,75.6654,75.8916,75.6292,75.8826,30377.0
2022-10-03 11:50:00,83.88,83.93,83.59,83.62,43578.0,75.8916,75.9368,75.6292,75.6564,43578.0
2022-10-03 12:00:00,83.62,83.9,83.58,83.9,29421.0,75.6564,75.9097,75.6202,75.9097,29421.0
2022-10-03 12:10:00,83.9,83.9,83.54,83.64,15256.0,75.9097,75.9097,75.584,75.6745,15256.0
2022-10-03 12:20:00,83.64,83.65,83.22,83.32,46940.0,75.6745,75.6835,75.2945,75.3849,46940.0
2022-10-03 12:30:00,83.31,83.42,83.21,83.28,34361.0,75.3759,75.4754,75.2854,75.3487,34361.0
2022-10-03 12:40:00,83.28,83.52,83.28,83.43,30725.0,75.3487,75.5659,75.3487,75.4845,30725.0
2022-10-03 12:50:00,83.44,83.52,83.26,83.36,33020.0,75.4935,75.5659,75.3306,75.4211,33020.0
2022-10-03 13:00:00,83.37,83.5,83.28,83.47,26788.0,75.4302,75.5478,75.3487,75.5207,26788.0
2022-10-03 13:10:00,83.48,83.49,83.26,83.31,28592.0,75.5297,75.5387,75.3306,75.3759,28592.0
2022-10-03 13:20:00,83.32,83.66,83.32,83.47,31932.0,75.3849,75.6926,75.3849,75.5207,31932.0
2022-10-03 13:30:00,83.47,83.68,83.41,83.49,38189.0,75.5207,75.7107,75.4664,75.5387,38189.0
2022-10-03 13:40:00,83.51,83.85,83.45,83.82,30106.0,75.5568,75.8645,75.5026,75.8373,30106.0
2022-10-03 13:50:00,83.81,84.03,83.79,83.96,27950.0,75.8283,76.0273,75.8102,75.964,27950.0
2022-10-03 14:00:00,83.96,84.19,83.95,84.17,23907.0,75.964,76.1721,75.9549,76.154,23907.0
2022-10-03 14:10:00,84.19,84.33,84.15,84.25,53572.0,76.1721,76.2987,76.1359,76.2264,53572.0
2022-10-03 14:20:00,84.23,84.6,84.2,84.58,79542.0,76.2083,76.543,76.1811,76.5249,79542.0
2022-10-03 14:30:00,84.58,84.73,84.5,84.73,44790.0,76.5249,76.6607,76.4526,76.6607,44790.0
2022-10-03 14:40:00,84.74,84.82,84.67,84.79,35652.0,76.6697,76.7421,76.6064,76.7149,35652.0
2022-10-03 14:50:00,84.82,85.01,84.79,84.9,55084.0,76.7421,76.914,76.7149,76.8145,55084.0
2022-10-03 15:00:00,84.88,85.0,84.77,84.95,31820.0,76.7964,76.9049,76.6968,76.8597,31820.0
2022-10-03 15:10:00,84.98,85.1,84.92,85.06,37219.0,76.8868,76.9954,76.8326,76.9592,37219.0
2022-10-03 15:20:00,85.06,85.27,85.05,85.13,52713.0,76.9592,77.1492,76.9502,77.0226,52713.0
2022-10-03 15:30:00,85.12,85.19,84.94,85.01,64319.0,77.0135,77.0768,76.8507,76.914,64319.0
2022-10-03 15:40:00,85.02,85.1,84.75,84.85,98479.0,76.923,76.9954,76.6787,76.7692,98479.0
2022-10-03 15:50:00,84.84,84.95,84.48,84.58,299004.0,76.7602,76.8597,76.4345,76.5249,299004.0
2022-10-04 09:30:00,86.48,86.51,85.49,85.99,107572.0,78.244,78.2711,77.3483,77.8007,107572.0
2022-10-04 09:40:00,86.02,86.48,85.67,86.26,91426.0,77.8278,78.244,77.5111,78.0449,91426.0
2022-10-04 09:50:00,86.29,86.65,86.21,86.23,32357.0,78.0721,78.3978,77.9997,78.0178,32357.0
2022-10-04 10:00:00,86.23,86.87,86.21,86.82,37238.0,78.0178,78.5968,77.9997,78.5516,37238.0
2022-10-04 10:10:00,86.73,87.22,86.72,86.86,56309.0,78.4702,78.9135,78.4611,78.5878,56309.0
2022-10-04 10:20:00,86.8,86.95,86.65,86.76,35418.0,78.5335,78.6692,78.3978,78.4973,35418.0
2022-10-04 10:30:00,86.77,87.02,86.65,86.69,38422.0,78.5064,78.7326,78.3978,78.434,38422.0
2022-10-04 10:40:00,86.68,87.59,86.58,87.42,116635.0,78.4249,79.2483,78.3345,79.0945,116635.0
2022-10-04 10:50:00,87.45,87.57,87.09,87.41,105139.0,79.1216,79.2302,78.7959,79.0854,105139.0
2022-10-04 11:00:00,87.4,87.5,87.01,87.01,102529.0,79.0764,79.1668,78.7235,78.7235,102529.0
2022-10-04 11:10:00,87.03,87.16,86.74,86.98,54234.0,78.7416,78.8592,78.4792,78.6964,54234.0
2022-10-04 11:20:00,86.98,87.37,86.8,87.27,62714.0,78.6964,79.0492,78.5335,78.9588,62714.0
2022-10-04 11:30:00,87.27,87.59,87.14,87.57,65730.0,78.9588,79.2483,78.8411,79.2302,65730.0
2022-10-04 11:40:00,87.54,87.76,87.5,87.74,45890.0,79.203,79.4021,79.1668,79.384,45890.0
2022-10-04 11:50:00,87.75,88.08,87.73,88.07,38965.0,79.393,79.6916,79.3749,79.6826,38965.0
2022-10-04 12:00:00,88.04,88.15,87.97,88.05,44352.0,79.6554,79.7549,79.5921,79.6645,44352.0
2022-10-04 12:10:00,88.05,88.15,87.87,87.91,24569.0,79.6645,79.7549,79.5016,79.5378,24569.0
2022-10-04 12:20:00,87.92,88.2,87.84,88.14,31698.0,79.5468,79.8002,79.4745,79.7459,31698.0
2022-10-04 12:30:00,88.14,88.42,88.14,88.34,39535.0,79.7459,79.9992,79.7459,79.9269,39535.0
2022-10-04 12:40:00,88.32,88.5,88.06,88.09,51130.0,79.9088,80.0716,79.6735,79.7007,51130.0
2022-10-04 12:50:00,88.07,88.16,87.98,88.05,51053.0,79.6826,79.764,79.6011,79.6645,51053.0
2022-10-04 13:00:00,88.09,88.48,88.08,88.38,46733.0,79.7007,80.0535,79.6916,79.963,46733.0
2022-10-04 13:10:00,88.38,88.48,87.94,88.01,64654.0,79.963,80.0535,79.5649,79.6283,64654.0
2022-10-04 13:20:00,88.01,88.48,87.95,88.44,106512.0,79.6283,80.0535,79.574,80.0173,106512.0
2022-10-04 13:30:00,88.47,88.54,88.07,88.19,88643.0,80.0445,80.1078,79.6826,79.7911,88643.0
2022-10-04 13:40:00,88.18,88.6,88.03,88.6,62126.0,79.7821,80.1621,79.6464,80.1621,62126.0
2022-10-04 13:50:00,88.61,89.04,88.59,89.02,80397.0,80.1711,80.5602,80.153,80.5421,80397.0
2022-10-04 14:00:00,89.05,89.16,88.83,88.95,76080.0,80.5692,80.6688,80.3702,80.4788,76080.0
2022-10-04 14:10:00,88.97,88.98,88.73,88.82,79229.0,80.4969,80.5059,80.2797,80.3611,79229.0
2022-10-04 14:20:00,88.83,89.31,88.81,89.07,77061.0,80.3702,80.8045,80.3521,80.5873,77061.0
2022-10-04 14:30:00,89.07,89.35,89.06,89.34,74952.0,80.5873,80.8407,80.5783,80.8316,74952.0
2022-10-04 14:40:00,89.37,89.42,89.15,89.32,36917.0,80.8588,80.904,80.6597,80.8135,36917.0
2022-10-04 14:50:00,89.33,89.48,89.29,89.39,61437.0,80.8226,80.9583,80.7864,80.8769,61437.0
2022-10-04 15:00:00,89.38,89.43,89.18,89.31,123776.0,80.8678,80.913,80.6869,80.8045,123776.0
2022-10-04 15:10:00,89.3,89.63,89.18,89.52,90498.0,80.7954,81.094,80.6869,80.9945,90498.0
2022-10-04 15:20:00,89.52,89.63,89.34,89.41,130887.0,80.9945,81.094,80.8316,80.8949,130887.0
2022-10-04 15:30:00,89.41,89.66,89.17,89.63,116484.0,80.8949,81.1211,80.6778,81.094,116484.0
2022-10-04 15:40:00,89.63,89.82,89.51,89.79,152428.0,81.094,81.2659,80.9854,81.2388,152428.0
2022-10-04 15:50:00,89.8,90.45,89.78,90.37,516094.0,81.2478,81.8359,81.2297,81.7635,516094.0
2022-10-05 09:30:00,89.6,91.39,89.45,90.56,240570.0,81.0669,82.6864,80.9311,81.9354,240570.0
2022-10-05 09:40:00,90.58,92.04,90.3,91.99,130634.0,81.9535,83.2745,81.7002,83.2292,130634.0
2022-10-05 09:50:00,91.95,92.59,91.6,92.0,135278.0,83.193,83.7721,82.8764,83.2383,135278.0
2022-10-05 10:00:00,91.95,91.97,89.89,90.02,142263.0,83.193,83.2111,81.3292,81.4469,142263.0
2022-10-05 10:10:00,90.04,90.91,89.96,90.83,183797.0,81.4649,82.2521,81.3926,82.1797,183797.0
2022-10-05 10:20:00,90.81,91.24,90.76,91.19,78051.0,82.1616,82.5507,82.1164,82.5054,78051.0
2022-10-05 10:30:00,91.21,91.86,91.2,91.63,111778.0,82.5235,83.1116,82.5145,82.9035,111778.0
2022-10-05 10:40:00,91.57,92.14,91.43,92.04,60495.0,82.8492,83.365,82.7226,83.2745,60495.0
2022-10-05 10:50:00,92.01,92.67,91.9,92.59,120479.0,83.2473,83.8445,83.1478,83.7721,120479.0
2022-10-05 11:00:00,92.58,92.99,92.29,92.41,160684.0,83.7631,84.134,83.5007,83.6092,160684.0
2022-10-05 11:10:00,92.34,92.48,92.08,92.29,45034.0,83.5459,83.6726,83.3107,83.5007,45034.0
2022-10-05 11:20:00,92.27,92.76,92.18,92.67,54488.0,83.4826,83.9259,83.4011,83.8445,54488.0
2022-10-05 11:30:00,92.67,93.3,92.51,93.3,65593.0,83.8445,84.4145,83.6997,84.4145,65593.0
2022-10-05 11:40:00,93.3,93.44,92.78,92.82,107661.0,84.4145,84.5411,83.944,83.9802,107661.0
2022-10-05 11:50:00,92.81,92.81,92.42,92.58,50374.0,83.9711,83.9711,83.6183,83.7631,50374.0
2022-10-05 12:00:00,92.55,92.58,92.21,92.48,61869.0,83.7359,83.7631,83.4283,83.6726,61869.0
2022-10-05 12:10:00,92.49,92.66,92.44,92.63,38572.0,83.6816,83.8354,83.6364,83.8083,38572.0
2022-10-05 12:20:00,92.6,92.92,92.53,92.73,32365.0,83.7811,84.0707,83.7178,83.8988,32365.0
2022-10-05 12:30:00,92.66,93.23,92.59,93.12,41428.0,83.8354,84.3511,83.7721,84.2516,41428.0
2022-10-05 12:40:00,93.1,93.25,93.0,93.25,31462.0,84.2335,84.3692,84.1431,84.3692,31462.0
2022-10-05 12:50:00,93.25,93.66,93.25,93.28,75763.0,84.3692,84.7402,84.3692,84.3964,75763.0
2022-10-05 13:00:00,93.28,93.37,93.02,93.32,40892.0,84.3964,84.4778,84.1611,84.4326,40892.0
2022-10-05 13:10:00,93.33,93.66,93.28,93.66,71374.0,84.4416,84.7402,84.3964,84.7402,71374.0
2022-10-05 13:20:00,93.67,93.78,93.47,93.68,44747.0,84.7492,84.8488,84.5683,84.7583,44747.0
2022-10-05 13:30:00,93.67,93.73,93.54,93.72,76402.0,84.7492,84.8035,84.6316,84.7945,76402.0
2022-10-05 13:40:00,93.74,93.8,93.41,93.47,46642.0,84.8126,84.8669,84.514,84.5683,46642.0
2022-10-05 13:50:00,93.46,93.46,93.33,93.36,31246.0,84.5592,84.5592,84.4416,84.4688,31246.0
2022-10-05 14:00:00,93.38,93.4,93.11,93.11,59416.0,84.4869,84.505,84.2426,84.2426,59416.0
2022-10-05 14:10:00,93.1,93.22,92.99,93.08,30681.0,84.2335,84.3421,84.134,84.2154,30681.0
2022-10-05 14:20:00,93.05,93.05,92.59,92.72,50717.0,84.1883,84.1883,83.7721,83.8897,50717.0
2022-10-05 14:30:00,92.76,92.78,92.55,92.63,34098.0,83.9259,83.944,83.7359,83.8083,34098.0
2022-10-05 14:40:00,92.63,92.74,92.47,92.55,33854.0,83.8083,83.9078,83.6635,83.7359,33854.0
2022-10-05 14:50:00,92.54,92.82,92.52,92.79,31064.0,83.7269,83.9802,83.7088,83.9531,31064.0
2022-10-05 15:00:00,92.81,93.04,92.81,92.94,50815.0,83.9711,84.1792,83.9711,84.0888,50815.0
2022-10-05 15:10:00,92.95,93.26,92.94,93.26,35434.0,84.0978,84.3783,84.0888,84.3783,35434.0
2022-10-05 15:20:00,93.25,93.31,93.04,93.09,40943.0,84.3692,84.4235,84.1792,84.2245,40943.0
2022-10-05 15:30:00,93.13,93.39,93.11,93.3,108773.0,84.2607,84.4959,84.2426,84.4145,108773.0
2022-10-05 15:40:00,93.29,93.41,93.19,93.28,85199.0,84.4054,84.514,84.315,84.3964,85199.0
2022-10-05 15:50:00,93.26,93.27,92.4,92.67,496503.0,84.3783,84.3873,83.6002,83.8445,496503.0
2022-10-06 09:30:00,91.91,93.29,91.55,93.11,84719.0,83.1569,84.4054,82.8311,84.2426,84719.0
2022-10-06 09:40:00,93.14,93.56,92.54,92.75,50890.0,84.2697,84.6497,83.7269,83.9169,50890.0
2022-10-06 09:50:00,92.74,93.35,92.64,92.98,54180.0,83.9078,84.4597,83.8173,84.125,54180.0
2022-10-06 10:00:00,93.08,93.08,91.93,92.38,86415.0,84.2154,84.2154,83.175,83.5821,86415.0
2022-10-06 10:10:00,92.34,92.42,91.76,91.82,61685.0,83.5459,83.6183,83.0211,83.0754,61685.0
2022-10-06 10:20:00,91.83,92.02,91.67,91.76,83023.0,83.0845,83.2564,82.9397,83.0211,83023.0
2022-10-06 10:30:00,91.76,92.29,91.72,92.24,48770.0,83.0211,83.5007,82.985,83.4554,48770.0
2022-10-06 10:40:00,92.23,92.84,92.18,92.84,36790.0,83.4464,83.9983,83.4011,83.9983,36790.0
2022-10-06 10:50:00,92.82,92.9,92.56,92.58,33550.0,83.9802,84.0526,83.745,83.7631,33550.0
2022-10-06 11:00:00,92.56,92.71,92.36,92.66,46713.0,83.745,83.8807,83.564,83.8354,46713.0
2022-10-06 11:10:00,92.69,92.69,92.15,92.44,46300.0,83.8626,83.8626,83.374,83.6364,46300.0
2022-10-06 11:20:00,92.5,92.64,92.26,92.37,30357.0,83.6907,83.8173,83.4735,83.573,30357.0
2022-10-06 11:30:00,92.35,92.51,92.07,92.28,54554.0,83.555,83.6997,83.3016,83.4916,54554.0
2022-10-06 11:40:00,92.22,92.47,92.11,92.38,38787.0,83.4373,83.6635,83.3378,83.5821,38787.0
2022-10-06 11:50:00,92.38,92.7,92.0,92.06,32020.0,83.5821,83.8716,83.2383,83.2926,32020.0
2022-10-06 12:00:00,92.01,92.27,92.0,92.27,22242.0,83.2473,83.4826,83.2383,83.4826,22242.0
2022-10-06 12:10:00,92.28,92.32,92.04,92.12,15133.0,83.4916,83.5278,83.2745,83.3469,15133.0
2022-10-06 12:20:00,92.14,92.65,92.12,92.63,30249.0,83.365,83.8264,83.3469,83.8083,30249.0
2022-10-06 12:30:00,92.66,92.72,92.49,92.63,15641.0,83.8354,83.8897,83.6816,83.8083,15641.0
2022-10-06 12:40:00,92.62,92.78,92.6,92.75,22879.0,83.7992,83.944,83.7811,83.9169,22879.0
2022-10-06 12:50:00,92.71,92.77,92.61,92.73,23990.0,83.8807,83.935,83.7902,83.8988,23990.0
2022-10-06 13:00:00,92.74,92.91,92.74,92.81,17989.0,83.9078,84.0616,83.9078,83.9711,17989.0
2022-10-06 13:10:00,92.82,92.97,92.82,92.9,19628.0,83.9802,84.1159,83.9802,84.0526,19628.0
2022-10-06 13:20:00,92.88,92.99,92.8,92.97,25125.0,84.0345,84.134,83.9621,84.1159,25125.0
2022-10-06 13:30:00,92.98,93.06,92.87,92.93,20386.0,84.125,84.1973,84.0254,84.0797,20386.0
2022-10-06 13:40:00,92.94,93.13,92.9,93.12,20173.0,84.0888,84.2607,84.0526,84.2516,20173.0
2022-10-06 13:50:00,93.14,93.22,93.04,93.09,20183.0,84.2697,84.3421,84.1792,84.2245,20183.0
2022-10-06 14:00:00,93.12,93.24,93.06,93.16,27318.0,84.2516,84.3602,84.1973,84.2878,27318.0
2022-10-06 14:10:00,93.16,93.26,92.95,92.95,17712.0,84.2878,84.3783,84.0978,84.0978,17712.0
2022-10-06 14:20:00,92.92,93.15,92.92,93.02,20771.0,84.0707,84.2788,84.0707,84.1611,20771.0
2022-10-06 14:30:00,93.03,93.16,92.96,93.0,21484.0,84.1702,84.2878,84.1069,84.1431,21484.0
2022-10-06 14:40:00,92.99,93.16,92.8,92.8,23629.0,84.134,84.2878,83.9621,83.9621,23629.0
2022-10-06 14:50:00,92.8,93.07,92.71,93.04,24121.0,83.9621,84.2064,83.8807,84.1792,24121.0
2022-10-06 15:00:00,93.06,93.22,93.01,93.21,39334.0,84.1973,84.3421,84.1521,84.3331,39334.0
2022-10-06 15:10:00,93.24,93.28,93.02,93.11,49715.0,84.3602,84.3964,84.1611,84.2426,49715.0
2022-10-06 15:20:00,93.1,93.46,93.08,93.4,45374.0,84.2335,84.5592,84.2154,84.505,45374.0
2022-10-06 15:30:00,93.39,93.4,93.16,93.28,93279.0,84.4959,84.505,84.2878,84.3964,93279.0
2022-10-06 15:40:00,93.28,93.42,93.12,93.34,56733.0,84.3964,84.5231,84.2516,84.4507,56733.0
2022-10-06 15:50:00,93.33,93.79,93.31,93.36,248817.0,84.4416,84.8578,84.4235,84.4688,248817.0
2022-10-07 09:30:00,93.9,94.0,93.17,93.8,93433.0,84.9573,85.0478,84.2969,84.8669,93433.0
2022-10-07 09:40:00,93.87,94.15,93.54,93.54,42844.0,84.9302,85.1835,84.6316,84.6316,42844.0
2022-10-07 09:50:00,93.53,93.88,93.15,93.16,52057.0,84.6226,84.9392,84.2788,84.2878,52057.0
2022-10-07 10:00:00,93.19,93.19,91.9,92.49,63431.0,84.315,84.315,83.1478,83.6816,63431.0
2022-10-07 10:10:00,92.48,93.23,92.3,93.2,31643.0,83.6726,84.3511,83.5097,84.324,31643.0
2022-10-07 10:20:00,93.25,93.78,93.18,93.64,47304.0,84.3692,84.8488,84.3059,84.7221,47304.0
2022-10-07 10:30:00,93.69,93.82,93.37,93.51,38016.0,84.7673,84.885,84.4778,84.6045,38016.0
2022-10-07 10:40:00,93.59,94.1,93.59,94.09,74316.0,84.6769,85.1383,84.6769,85.1292,74316.0
2022-10-07 10:50:00,94.06,94.17,93.79,93.88,65970.0,85.1021,85.2016,84.8578,84.9392,65970.0
2022-10-07 11:00:00,93.92,94.3,93.88,93.89,68727.0,84.9754,85.3192,84.9392,84.9483,68727.0
2022-10-07 11:10:00,93.83,93.96,93.49,93.55,30060.0,84.894,85.0116,84.5864,84.6407,30060.0
2022-10-07 11:20:00,93.52,93.78,93.42,93.68,20862.0,84.6135,84.8488,84.5231,84.7583,20862.0
2022-10-07 11:30:00,93.69,94.05,93.52,93.99,39482.0,84.7673,85.0931,84.6135,85.0388,39482.0
2022-10-07 11:40:00,94.01,94.14,93.74,93.74,22383.0,85.0569,85.1745,84.8126,84.8126,22383.0
2022-10-07 11:50:00,93.72,93.98,93.71,93.9,17957.0,84.7945,85.0297,84.7854,84.9573,17957.0
2022-10-07 12:00:00,93.87,94.27,93.86,94.25,33085.0,84.9302,85.2921,84.9211,85.274,33085.0
2022-10-07 12:10:00,94.32,94.46,94.26,94.46,24462.0,85.3373,85.464,85.2831,85.464,24462.0
2022-10-07 12:20:00,94.46,94.5,94.0,94.11,76193.0,85.464,85.5002,85.0478,85.1473,76193.0
2022-10-07 12:30:00,94.09,94.09,93.7,93.91,36700.0,85.1292,85.1292,84.7764,84.9664,36700.0
2022-10-07 12:40:00,93.93,93.93,93.39,93.43,38922.0,84.9845,84.9845,84.4959,84.5321,38922.0
2022-10-07 12:50:00,93.42,93.78,93.35,93.74,35945.0,84.5231,84.8488,84.4597,84.8126,35945.0
2022-10-07 13:00:00,93.73,93.76,93.54,93.56,19055.0,84.8035,84.8307,84.6316,84.6497,19055.0
2022-10-07 13:10:00,93.56,93.75,93.49,93.66,21989.0,84.6497,84.8216,84.5864,84.7402,21989.0
2022-10-07 13:20:00,93.67,94.13,93.67,94.03,51442.0,84.7492,85.1654,84.7492,85.075,51442.0
2022-10-07 13:30:00,93.99,94.02,93.83,93.93,19566.0,85.0388,85.0659,84.894,84.9845,19566.0
2022-10-07 13:40:00,93.94,94.01,93.88,93.9,14438.0,84.9935,85.0569,84.9392,84.9573,14438.0
2022-10-07 13:50:00,93.91,93.97,93.63,93.7,16611.0,84.9664,85.0207,84.7131,84.7764,16611.0
2022-10-07 14:00:00,93.66,93.66,93.38,93.39,27667.0,84.7402,84.7402,84.4869,84.4959,27667.0
2022-10-07 14:10:00,93.34,93.45,93.21,93.31,25864.0,84.4507,84.5502,84.3331,84.4235,25864.0
2022-10-07 14:20:00,93.29,93.35,93.14,93.27,21322.0,84.4054,84.4597,84.2697,84.3873,21322.0
2022-10-07 14:30:00,93.26,93.42,93.15,93.42,18820.0,84.3783,84.5231,84.2788,84.5231,18820.0
2022-10-07 14:40:00,93.44,93.44,92.94,93.05,29893.0,84.5411,84.5411,84.0888,84.1883,29893.0
2022-10-07 14:50:00,93.08,93.24,92.96,92.97,25868.0,84.2154,84.3602,84.1069,84.1159,25868.0
2022-10-07 15:00:00,92.97,93.13,92.87,92.87,22766.0,84.1159,84.2607,84.0254,84.0254,22766.0
2022-10-07 15:10:00,92.84,92.9,92.41,92.49,40640.0,83.9983,84.0526,83.6092,83.6816,40640.0
2022-10-07 15:20:00,92.49,92.52,91.89,91.98,50357.0,83.6816,83.7088,83.1388,83.2202,50357.0
2022-10-07 15:30:00,91.97,92.51,91.86,92.51,51764.0,83.2111,83.6997,83.1116,83.6997,51764.0
2022-10-07 15:40:00,92.47,92.87,92.36,92.4,118531.0,83.6635,84.0254,83.564,83.6002,118531.0
2022-10-07 15:50:00,92.43,92.74,92.39,92.63,338345.0,83.6273,83.9078,83.5911,83.8083,338345.0
2022-10-10 09:30:00,93.16,93.35,92.6,93.27,79679.0,84.2878,84.4597,83.7811,84.3873,79679.0
2022-10-10 09:40:00,93.28,93.88,93.18,93.24,56951.0,84.3964,84.9392,84.3059,84.3602,56951.0
2022-10-10 09:50:00,93.2,93.29,92.5,92.56,52307.0,84.324,84.4054,83.6907,83.745,52307.0
2022-10-10 10:00:00,92.55,93.0,92.48,92.88,42759.0,83.7359,84.1431,83.6726,84.0345,42759.0
2022-10-10 10:10:00,92.88,93.03,92.65,92.94,37788.0,84.0345,84.1702,83.8264,84.0888,37788.0
2022-10-10 10:20:00,92.93,93.06,92.57,92.9,22796.0,84.0797,84.1973,83.754,84.0526,22796.0
2022-10-10 10:30:00,92.88,92.89,92.17,92.25,32703.0,84.0345,84.0435,83.3921,83.4645,32703.0
2022-10-10 10:40:00,92.23,92.43,92.06,92.14,27188.0,83.4464,83.6273,83.2926,83.365,27188.0
2022-10-10 10:50:00,92.14,92.23,91.58,91.73,46754.0,83.365,83.4464,82.8583,82.994,46754.0
2022-10-10 11:00:00,91.71,91.71,90.94,91.14,62488.0,82.9759,82.9759,82.2792,82.4602,62488.0
2022-10-10 11:10:00,91.14,92.12,91.12,92.09,42889.0,82.4602,83.3469,82.4421,83.3197,42889.0
2022-10-10 11:20:00,92.12,92.46,91.79,91.8,67468.0,83.3469,83.6545,83.0483,83.0573,67468.0
2022-10-10 11:30:00,91.79,91.86,91.58,91.83,23766.0,83.0483,83.1116,82.8583,83.0845,23766.0
2022-10-10 11:40:00,91.82,92.12,91.79,92.12,15282.0,83.0754,83.3469,83.0483,83.3469,15282.0
2022-10-10 11:50:00,92.1,92.5,92.02,92.26,20471.0,83.3288,83.6907,83.2564,83.4735,20471.0
2022-10-10 12:00:00,92.25,92.5,92.24,92.33,15582.0,83.4645,83.6907,83.4554,83.5369,15582.0
2022-10-10 12:10:00,92.28,92.31,92.14,92.24,13399.0,83.4916,83.5188,83.365,83.4554,13399.0
2022-10-10 12:20:00,92.23,92.24,91.84,91.88,14036.0,83.4464,83.4554,83.0935,83.1297,14036.0
2022-10-10 12:30:00,91.89,92.06,91.75,92.02,26894.0,83.1388,83.2926,83.0121,83.2564,26894.0
2022-10-10 12:40:00,92.0,92.11,91.98,92.06,13359.0,83.2383,83.3378,83.2202,83.2926,13359.0
2022-10-10 12:50:00,92.08,92.08,91.84,91.87,13476.0,83.3107,83.3107,83.0935,83.1207,13476.0
2022-10-10 13:00:00,91.85,91.88,91.49,91.53,19659.0,83.1026,83.1297,82.7769,82.813,19659.0
2022-10-10 13:10:00,91.51,91.82,91.36,91.38,29910.0,82.795,83.0754,82.6592,82.6773,29910.0
2022-10-10 13:20:00,91.4,91.52,91.3,91.39,21839.0,82.6954,82.804,82.605,82.6864,21839.0
2022-10-10 13:30:00,91.36,91.77,91.36,91.76,27145.0,82.6592,83.0302,82.6592,83.0211,27145.0
2022-10-10 13:40:00,91.77,92.5,91.75,92.36,34396.0,83.0302,83.6907,83.0121,83.564,34396.0
2022-10-10 13:50:00,92.36,92.59,92.3,92.37,46123.0,83.564,83.7721,83.5097,83.573,46123.0
2022-10-10 14:00:00,92.38,92.44,91.65,91.69,21179.0,83.5821,83.6364,82.9216,82.9578,21179.0
2022-10-10 14:10:00,91.68,91.7,91.45,91.57,23418.0,82.9488,82.9669,82.7407,82.8492,23418.0
2022-10-10 14:20:00,91.52,91.55,91.02,91.08,48915.0,82.804,82.8311,82.3516,82.4059,48915.0
2022-10-10 14:30:00,91.13,91.22,91.02,91.07,30147.0,82.4511,82.5326,82.3516,82.3969,30147.0
2022-10-10 14:40:00,91.09,91.24,90.8,90.95,29402.0,82.415,82.5507,82.1526,82.2883,29402.0
2022-10-10 14:50:00,90.95,91.28,90.93,91.19,19328.0,82.2883,82.5869,82.2702,82.5054,19328.0
2022-10-10 15:00:00,91.18,91.33,91.06,91.23,30175.0,82.4964,82.6321,82.3878,82.5416,30175.0
2022-10-10 15:10:00,91.25,91.51,91.18,91.38,34914.0,82.5597,82.795,82.4964,82.6773,34914.0
2022-10-10 15:20:00,91.4,91.44,91.04,91.12,39262.0,82.6954,82.7316,82.3697,82.4421,39262.0
2022-10-10 15:30:00,91.14,91.46,90.95,91.44,43082.0,82.4602,82.7497,82.2883,82.7316,43082.0
2022-10-10 15:40:00,91.44,91.65,91.29,91.63,61333.0,82.7316,82.9216,82.5959,82.9035,61333.0
2022-10-10 15:50:00,91.61,91.7,91.08,91.12,296881.0,82.8854,82.9669,82.4059,82.4421,296881.0
2022-10-11 09:30:00,90.12,90.29,89.16,90.21,89602.0,81.5373,81.6911,80.6688,81.6188,89602.0
2022-10-11 09:40:00,90.2,90.76,90.12,90.25,41357.0,81.6097,82.1164,81.5373,81.655,41357.0
2022-10-11 09:50:00,90.32,90.57,89.36,89.56,37055.0,81.7183,81.9445,80.8497,81.0307,37055.0
2022-10-11 10:00:00,89.6,89.63,88.64,88.85,71520.0,81.0669,81.094,80.1983,80.3883,71520.0
2022-10-11 10:10:00,88.81,89.23,88.74,88.88,44448.0,80.3521,80.7321,80.2888,80.4154,44448.0
2022-10-11 10:20:00,88.84,89.02,88.75,88.87,26277.0,80.3792,80.5421,80.2978,80.4064,26277.0
2022-10-11 10:30:00,88.86,89.66,88.7,89.65,40585.0,80.3973,81.1211,80.2526,81.1121,40585.0
2022-10-11 10:40:00,89.72,90.06,89.65,89.97,26772.0,81.1754,81.483,81.1121,81.4016,26772.0
2022-10-11 10:50:00,90.01,90.25,89.85,89.86,25443.0,81.4378,81.655,81.293,81.3021,25443.0
2022-10-11 11:00:00,89.86,90.44,89.86,90.25,25139.0,81.3021,81.8269,81.3021,81.655,25139.0
2022-10-11 11:10:00,90.27,90.88,90.15,90.84,31121.0,81.673,82.225,81.5645,82.1888,31121.0
2022-10-11 11:20:00,90.85,90.92,90.67,90.72,21759.0,82.1978,82.2611,82.035,82.0802,21759.0
2022-10-11 11:30:00,90.74,91.15,90.63,90.63,34915.0,82.0983,82.4692,81.9988,81.9988,34915.0
2022-10-11 11:40:00,90.65,90.95,90.48,90.82,22536.0,82.0169,82.2883,81.863,82.1707,22536.0
2022-10-11 11:50:00,90.81,90.96,90.55,90.96,33748.0,82.1616,82.2973,81.9264,82.2973,33748.0
2022-10-11 12:00:00,91.0,91.08,90.79,90.93,15997.0,82.3335,82.4059,82.1435,82.2702,15997.0
2022-10-11 12:10:00,90.93,91.3,90.82,91.28,43998.0,82.2702,82.605,82.1707,82.5869,43998.0
2022-10-11 12:20:00,91.31,91.74,91.29,91.74,28352.0,82.614,83.003,82.5959,83.003,28352.0
2022-10-11 12:30:00,91.7,91.97,91.62,91.65,68641.0,82.9669,83.2111,82.8945,82.9216,68641.0
2022-10-11 12:40:00,91.67,91.89,91.64,91.85,19291.0,82.9397,83.1388,82.9126,83.1026,19291.0
2022-10-11 12:50:00,91.85,91.85,91.56,91.62,27761.0,83.1026,83.1026,82.8402,82.8945,27761.0
2022-10-11 13:00:00,91.62,91.7,91.5,91.64,15727.0,82.8945,82.9669,82.7859,82.9126,15727.0
2022-10-11 13:10:00,91.58,91.61,91.42,91.53,17257.0,82.8583,82.8854,82.7135,82.813,17257.0
2022-10-11 13:20:00,91.48,91.65,91.37,91.42,15191.0,82.7678,82.9216,82.6683,82.7135,15191.0
2022-10-11 13:30:00,91.45,91.53,91.22,91.28,14718.0,82.7407,82.813,82.5326,82.5869,14718.0
2022-10-11 13:40:00,91.23,91.37,91.19,91.28,11635.0,82.5416,82.6683,82.5054,82.5869,11635.0
2022-10-11 13:50:00,91.26,91.35,91.15,91.29,16896.0,82.5688,82.6502,82.4692,82.5959,16896.0
2022-10-11 14:00:00,91.29,91.34,91.06,91.14,18224.0,82.5959,82.6411,82.3878,82.4602,18224.0
2022-10-11 14:10:00,91.12,91.18,90.99,91.0,24426.0,82.4421,82.4964,82.3245,82.3335,24426.0
2022-10-11 14:20:00,90.97,91.2,90.95,91.18,16906.0,82.3064,82.5145,82.2883,82.4964,16906.0
2022-10-11 14:30:00,91.21,91.44,91.2,91.4,22587.0,82.5235,82.7316,82.5145,82.6954,22587.0
2022-10-11 14:40:00,91.41,91.45,90.77,90.77,35982.0,82.7045,82.7407,82.1254,82.1254,35982.0
2022-10-11 14:50:00,90.76,90.79,90.24,90.27,29364.0,82.1164,82.1435,81.6459,81.673,29364.0
2022-10-11 15:00:00,90.22,90.3,90.04,90.12,25700.0,81.6278,81.7002,81.4649,81.5373,25700.0
2022-10-11 15:10:00,90.12,90.17,89.88,90.0,24343.0,81.5373,81.5826,81.3202,81.4288,24343.0
2022-10-11 15:20:00,89.99,90.4,89.9,90.37,25371.0,81.4197,81.7907,81.3383,81.7635,25371.0
2022-10-11 15:30:00,90.36,90.5,89.96,90.5,40052.0,81.7545,81.8811,81.3926,81.8811,40052.0
2022-10-11 15:40:00,90.47,90.6,90.27,90.58,43420.0,81.854,81.9716,81.673,81.9535,43420.0
2022-10-11 15:50:00,90.59,90.59,90.07,90.35,215150.0,81.9626,81.9626,81.4921,81.7454,215150.0
2022-10-12 09:30:00,89.89,90.27,89.03,90.08,54384.0,81.3292,81.673,80.5511,81.5011,54384.0
2022-10-12 09:40:00,90.06,90.09,89.57,89.75,31854.0,81.483,81.5102,81.0397,81.2026,31854.0
2022-10-12 09:50:00,89.69,90.34,89.39,90.23,43551.0,81.1483,81.7364,80.8769,81.6369,43551.0
2022-10-12 10:00:00,90.26,90.67,90.0,90.2,26817.0,81.664,82.035,81.4288,81.6097,26817.0
2022-10-12 10:10:00,90.23,90.31,90.02,90.3,18922.0,81.6369,81.7092,81.4469,81.7002,18922.0
2022-10-12 10:20:00,90.22,90.23,89.77,90.15,19883.0,81.6278,81.6369,81.2207,81.5645,19883.0
2022-10-12 10:30:00,90.08,90.59,90.05,90.41,28686.0,81.5011,81.9626,81.474,81.7997,28686.0
2022-10-12 10:40:00,90.32,90.67,90.23,90.57,18252.0,81.7183,82.035,81.6369,81.9445,18252.0
2022-10-12 10:50:00,90.54,90.88,90.46,90.73,19836.0,81.9173,82.225,81.845,82.0892,19836.0
2022-10-12 11:00:00,90.72,90.94,90.62,90.91,14343.0,82.0802,82.2792,81.9897,82.2521,14343.0
2022-10-12 11:10:00,90.93,91.57,90.87,91.54,19915.0,82.2702,82.8492,82.2159,82.8221,19915.0
2022-10-12 11:20:00,91.52,91.59,91.23,91.44,19817.0,82.804,82.8673,82.5416,82.7316,19817.0
2022-10-12 11:30:00,91.48,91.62,91.14,91.48,23659.0,82.7678,82.8945,82.4602,82.7678,23659.0
2022-10-12 11:40:00,91.48,91.76,91.42,91.58,67933.0,82.7678,83.0211,82.7135,82.8583,67933.0
2022-10-12 11:50:00,91.58,91.6,91.08,91.17,15111.0,82.8583,82.8764,82.4059,82.4873,15111.0
2022-10-12 12:00:00,91.2,91.34,91.04,91.17,15392.0,82.5145,82.6411,82.3697,82.4873,15392.0
2022-10-12 12:10:00,91.18,91.39,90.93,91.34,29455.0,82.4964,82.6864,82.2702,82.6411,29455.0
2022-10-12 12:20:00,91.34,91.56,91.34,91.48,9704.0,82.6411,82.8402,82.6411,82.7678,9704.0
2022-10-12 12:30:00,91.51,91.62,91.33,91.4,25685.0,82.795,82.8945,82.6321,82.6954,25685.0
2022-10-12 12:40:00,91.39,91.63,91.23,91.6,25064.0,82.6864,82.9035,82.5416,82.8764,25064.0
2022-10-12 12:50:00,91.6,91.74,91.58,91.64,24537.0,82.8764,83.003,82.8583,82.9126,24537.0
2022-10-12 13:00:00,91.64,92.19,91.63,92.13,61255.0,82.9126,83.4102,82.9035,83.3559,61255.0
2022-10-12 13:10:00,92.13,92.3,92.05,92.07,20409.0,83.3559,83.5097,83.2835,83.3016,20409.0
2022-10-12 13:20:00,92.04,92.49,92.03,92.45,24791.0,83.2745,83.6816,83.2654,83.6454,24791.0
2022-10-12 13:30:00,92.48,92.65,92.35,92.58,46035.0,83.6726,83.8264,83.555,83.7631,46035.0
2022-10-12 13:40:00,92.61,93.0,92.49,92.99,29188.0,83.7902,84.1431,83.6816,84.134,29188.0
2022-10-12 13:50:00,92.99,93.17,92.96,92.98,43175.0,84.134,84.2969,84.1069,84.125,43175.0
2022-10-12 14:00:00,93.0,93.16,92.72,92.87,40740.0,84.1431,84.2878,83.8897,84.0254,40740.0
2022-10-12 14:10:00,92.84,93.05,92.62,92.9,22089.0,83.9983,84.1883,83.7992,84.0526,22089.0
2022-10-12 14:20:00,92.87,93.08,92.65,93.0,39409.0,84.0254,84.2154,83.8264,84.1431,39409.0
2022-10-12 14:30:00,93.02,93.29,92.9,93.22,41500.0,84.1611,84.4054,84.0526,84.3421,41500.0
2022-10-12 14:40:00,93.28,93.54,93.26,93.38,29254.0,84.3964,84.6316,84.3783,84.4869,29254.0
2022-10-12 14:50:00,93.37,93.46,93.18,93.26,30815.0,84.4778,84.5592,84.3059,84.3783,30815.0
2022-10-12 15:00:00,93.22,93.54,93.18,93.53,46296.0,84.3421,84.6316,84.3059,84.6226,46296.0
2022-10-12 15:10:00,93.54,93.68,93.3,93.5,49021.0,84.6316,84.7583,84.4145,84.5954,49021.0
2022-10-12 15:20:00,93.51,93.69,93.47,93.63,58488.0,84.6045,84.7673,84.5683,84.7131,58488.0
2022-10-12 15:30:00,93.62,93.73,93.37,93.65,50546.0,84.704,84.8035,84.4778,84.7311,50546.0
2022-10-12 15:40:00,93.67,93.7,93.44,93.44,66974.0,84.7492,84.7764,84.5411,84.5411,66974.0
2022-10-12 15:50:00,93.45,93.45,92.92,92.94,246184.0,84.5502,84.5502,84.0707,84.0888,246184.0
2022-10-13 09:30:00,91.96,92.86,91.81,92.13,59972.0,83.2021,84.0164,83.0664,83.3559,59972.0
2022-10-13 09:40:00,92.14,93.43,91.81,93.43,38237.0,83.365,84.5321,83.0664,84.5321,38237.0
2022-10-13 09:50:00,93.5,94.25,93.45,93.66,49068.0,84.5954,85.274,84.5502,84.7402,49068.0
2022-10-13 10:00:00,93.65,94.11,93.26,93.99,26743.0,84.7311,85.1473,84.3783,85.0388,26743.0
2022-10-13 10:10:00,93.97,94.42,93.75,94.15,38588.0,85.0207,85.4278,84.8216,85.1835,38588.0
2022-10-13 10:20:00,94.14,94.16,92.86,92.96,58167.0,85.1745,85.1926,84.0164,84.1069,58167.0
2022-10-13 10:30:00,93.0,93.82,92.92,93.82,57784.0,84.1431,84.885,84.0707,84.885,57784.0
2022-10-13 10:40:00,93.8,94.88,93.57,94.84,51198.0,84.8669,85.844,84.6588,85.8078,51198.0
2022-10-13 10:50:00,94.82,95.26,94.69,95.15,79513.0,85.7897,86.1878,85.6721,86.0883,79513.0
2022-10-13 11:00:00,95.17,96.33,95.07,96.23,90287.0,86.1064,87.1559,86.0159,87.0654,90287.0
2022-10-13 11:10:00,96.15,97.03,95.93,96.48,76401.0,86.9931,87.7892,86.794,87.2916,76401.0
2022-10-13 11:20:00,96.49,97.24,96.0,96.33,85031.0,87.3007,87.9793,86.8573,87.1559,85031.0
2022-10-13 11:30:00,96.4,97.57,96.33,97.26,78886.0,87.2192,88.2778,87.1559,87.9973,78886.0
2022-10-13 11:40:00,97.28,97.63,96.69,96.73,60430.0,88.0154,88.3321,87.4816,87.5178,60430.0
2022-10-13 11:50:00,96.68,97.13,96.65,96.97,42835.0,87.4726,87.8797,87.4454,87.735,42835.0
2022-10-13 12:00:00,96.96,97.2,96.73,96.75,51658.0,87.7259,87.9431,87.5178,87.5359,51658.0
2022-10-13 12:10:00,96.74,96.81,96.12,96.27,32638.0,87.5269,87.5902,86.9659,87.1016,32638.0
2022-10-13 12:20:00,96.28,96.37,95.88,96.2,15575.0,87.1107,87.1921,86.7488,87.0383,15575.0
2022-10-13 12:30:00,96.23,96.66,96.16,96.49,33766.0,87.0654,87.4545,87.0021,87.3007,33766.0
2022-10-13 12:40:00,96.52,97.05,96.52,97.03,28244.0,87.3278,87.8073,87.3278,87.7892,28244.0
2022-10-13 12:50:00,97.01,97.15,96.94,97.0,35906.0,87.7712,87.8978,87.7078,87.7621,35906.0
2022-10-13 13:00:00,96.99,97.36,96.95,97.21,32323.0,87.7531,88.0878,87.7169,87.9521,32323.0
2022-10-13 13:10:00,97.21,97.48,97.18,97.41,18756.0,87.9521,88.1964,87.925,88.1331,18756.0
2022-10-13 13:20:00,97.41,97.9,97.4,97.71,39992.0,88.1331,88.5764,88.124,88.4045,39992.0
2022-10-13 13:30:00,97.72,97.86,97.6,97.7,45938.0,88.4135,88.5402,88.305,88.3954,45938.0
2022-10-13 13:40:00,97.71,97.71,97.38,97.59,38933.0,88.4045,88.4045,88.1059,88.2959,38933.0
2022-10-13 13:50:00,97.54,97.65,97.4,97.42,31436.0,88.2507,88.3502,88.124,88.1421,31436.0
2022-10-13 14:00:00,97.41,97.41,97.1,97.14,22514.0,88.1331,88.1331,87.8526,87.8888,22514.0
2022-10-13 14:10:00,97.16,97.33,97.01,97.25,41970.0,87.9069,88.0607,87.7712,87.9883,41970.0
2022-10-13 14:20:00,97.25,97.25,96.81,96.81,38309.0,87.9883,87.9883,87.5902,87.5902,38309.0
2022-10-13 14:30:00,96.89,97.18,96.89,97.11,30202.0,87.6626,87.925,87.6626,87.8616,30202.0
2022-10-13 14:40:00,97.11,97.25,97.08,97.14,34136.0,87.8616,87.9883,87.8345,87.8888,34136.0
2022-10-13 14:50:00,97.07,97.43,97.06,97.37,47540.0,87.8254,88.1512,87.8164,88.0969,47540.0
2022-10-13 15:00:00,97.36,97.43,97.12,97.37,29115.0,88.0878,88.1512,87.8707,88.0969,29115.0
2022-10-13 15:10:00,97.36,97.38,97.0,97.01,44368.0,88.0878,88.1059,87.7621,87.7712,44368.0
2022-10-13 15:20:00,97.0,97.07,96.81,96.91,40994.0,87.7621,87.8254,87.5902,87.6807,40994.0
2022-10-13 15:30:00,96.91,97.09,96.53,96.82,74042.0,87.6807,87.8435,87.3369,87.5992,74042.0
2022-10-13 15:40:00,96.82,97.25,96.69,97.16,194358.0,87.5992,87.9883,87.4816,87.9069,194358.0
2022-10-13 15:50:00,97.18,97.33,96.86,96.93,223046.0,87.925,88.0607,87.6354,87.6988,223046.0
2022-10-14 09:30:00,96.5,97.48,96.15,97.39,235575.0,87.3097,88.1964,86.9931,88.115,235575.0
2022-10-14 09:40:00,97.44,97.5,96.08,96.21,90638.0,88.1602,88.2145,86.9297,87.0473,90638.0
2022-10-14 09:50:00,96.26,96.77,96.21,96.59,54675.0,87.0926,87.554,87.0473,87.3912,54675.0
2022-10-14 10:00:00,96.55,96.89,95.82,95.91,67336.0,87.355,87.6626,86.6945,86.7759,67336.0
2022-10-14 10:10:00,95.81,95.87,94.63,94.96,59439.0,86.6854,86.7397,85.6178,85.9164,59439.0
2022-10-14 10:20:00,94.92,95.24,94.54,95.1,50571.0,85.8802,86.1697,85.5364,86.0431,50571.0
2022-10-14 10:30:00,95.1,95.59,95.08,95.35,42124.0,86.0431,86.4864,86.025,86.2692,42124.0
2022-10-14 10:40:00,95.37,95.54,94.68,94.99,30181.0,86.2873,86.4412,85.6631,85.9435,30181.0
2022-10-14 10:50:00,95.02,95.62,94.92,95.4,37436.0,85.9707,86.5135,85.8802,86.3145,37436.0
2022-10-14 11:00:00,95.35,95.72,95.25,95.43,55329.0,86.2692,86.604,86.1788,86.3416,55329.0
2022-10-14 11:10:00,95.42,95.49,95.14,95.19,27630.0,86.3326,86.3959,86.0792,86.1245,27630.0
2022-10-14 11:20:00,95.18,95.6,95.16,95.54,47371.0,86.1154,86.4954,86.0973,86.4412,47371.0
2022-10-14 11:30:00,95.53,95.56,95.1,95.17,35464.0,86.4321,86.4592,86.0431,86.1064,35464.0
2022-10-14 11:40:00,95.17,95.24,94.63,94.74,36429.0,86.1064,86.1697,85.6178,85.7173,36429.0
2022-10-14 11:50:00,94.72,95.18,94.67,95.09,37111.0,85.6992,86.1154,85.654,86.034,37111.0
2022-10-14 12:00:00,95.09,95.7,95.03,95.09,31122.0,86.034,86.5859,85.9797,86.034,31122.0
2022-10-14 12:10:00,95.08,95.19,94.91,95.12,20803.0,86.025,86.1245,85.8712,86.0612,20803.0
2022-10-14 12:20:00,95.05,95.39,94.97,95.38,17009.0,85.9978,86.3054,85.9254,86.2964,17009.0
2022-10-14 12:30:00,95.39,95.7,95.31,95.7,20155.0,86.3054,86.5859,86.2331,86.5859,20155.0
2022-10-14 12:40:00,95.72,95.74,95.29,95.29,17017.0,86.604,86.6221,86.215,86.215,17017.0
2022-10-14 12:50:00,95.24,95.28,95.05,95.11,16713.0,86.1697,86.2059,85.9978,86.0521,16713.0
2022-10-14 13:00:00,95.13,95.34,94.84,94.84,16547.0,86.0702,86.2602,85.8078,85.8078,16547.0
2022-10-14 13:10:00,94.86,95.07,94.67,94.81,25575.0,85.8259,86.0159,85.654,85.7807,25575.0
2022-10-14 13:20:00,94.79,94.98,94.63,94.97,15657.0,85.7626,85.9345,85.6178,85.9254,15657.0
2022-10-14 13:30:00,94.99,95.09,94.67,94.83,20157.0,85.9435,86.034,85.654,85.7988,20157.0
2022-10-14 13:40:00,94.83,94.94,94.74,94.84,15585.0,85.7988,85.8983,85.7173,85.8078,15585.0
2022-10-14 13:50:00,94.83,94.9,94.62,94.89,21253.0,85.7988,85.8621,85.6088,85.8531,21253.0
2022-10-14 14:00:00,94.89,94.89,94.51,94.51,24912.0,85.8531,85.8531,85.5092,85.5092,24912.0
2022-10-14 14:10:00,94.5,94.59,94.17,94.23,23798.0,85.5002,85.5816,85.2016,85.2559,23798.0
2022-10-14 14:20:00,94.22,94.28,94.08,94.15,19498.0,85.2469,85.3011,85.1202,85.1835,19498.0
2022-10-14 14:30:00,94.13,94.37,93.96,94.23,20988.0,85.1654,85.3826,85.0116,85.2559,20988.0
2022-10-14 14:40:00,94.2,94.27,93.98,94.12,19429.0,85.2288,85.2921,85.0297,85.1564,19429.0
2022-10-14 14:50:00,94.11,94.26,94.05,94.25,21588.0,85.1473,85.2831,85.0931,85.274,21588.0
2022-10-14 15:00:00,94.28,94.66,94.21,94.24,51891.0,85.3011,85.645,85.2378,85.265,51891.0
2022-10-14 15:10:00,94.19,94.32,93.91,94.18,36920.0,85.2197,85.3373,84.9664,85.2107,36920.0
2022-10-14 15:20:00,94.16,94.54,94.14,94.46,53104.0,85.1926,85.5364,85.1745,85.464,53104.0
2022-10-14 15:30:00,94.46,94.84,94.25,94.46,65779.0,85.464,85.8078,85.274,85.464,65779.0
2022-10-14 15:40:00,94.48,94.63,94.26,94.58,99032.0,85.4821,85.6178,85.2831,85.5726,99032.0
2022-10-14 15:50:00,94.55,94.7,93.93,94.18,314817.0,85.5454,85.6811,84.9845,85.2107,314817.0
2022-10-17 09:30:00,95.77,97.5,95.77,97.5,126648.0,86.6492,88.2145,86.6492,88.2145,126648.0
2022-10-17 09:40:00,97.53,97.99,96.93,97.02,78351.0,88.2416,88.6578,87.6988,87.7802,78351.0
2022-10-17 09:50:00,96.96,97.15,96.3,96.52,42403.0,87.7259,87.8978,87.1288,87.3278,42403.0
2022-10-17 10:00:00,96.53,96.72,95.98,96.16,83385.0,87.3369,87.5088,86.8392,87.0021,83385.0
2022-10-17 10:10:00,96.15,96.86,96.15,96.36,49739.0,86.9931,87.6354,86.9931,87.1831,49739.0
2022-10-17 10:20:00,96.42,96.53,96.15,96.4,16274.0,87.2373,87.3369,86.9931,87.2192,16274.0
2022-10-17 10:30:00,96.36,96.54,95.86,95.91,25674.0,87.1831,87.3459,86.7307,86.7759,25674.0
2022-10-17 10:40:00,95.94,96.0,95.34,95.42,27972.0,86.8031,86.8573,86.2602,86.3326,27972.0
2022-10-17 10:50:00,95.38,95.7,95.04,95.6,43073.0,86.2964,86.5859,85.9888,86.4954,43073.0
2022-10-17 11:00:00,95.63,96.06,95.62,95.71,42491.0,86.5226,86.9116,86.5135,86.595,42491.0
2022-10-17 11:10:00,95.73,95.98,95.38,95.43,41194.0,86.6131,86.8392,86.2964,86.3416,41194.0
2022-10-17 11:20:00,95.34,95.78,95.34,95.76,24529.0,86.2602,86.6583,86.2602,86.6402,24529.0
2022-10-17 11:30:00,95.76,95.77,95.4,95.58,22390.0,86.6402,86.6492,86.3145,86.4773,22390.0
2022-10-17 11:40:00,95.63,95.72,95.46,95.7,16192.0,86.5226,86.604,86.3688,86.5859,16192.0
2022-10-17 11:50:00,95.69,95.9,95.6,95.66,19301.0,86.5769,86.7669,86.4954,86.5497,19301.0
2022-10-17 12:00:00,95.68,95.76,95.47,95.71,30103.0,86.5678,86.6402,86.3778,86.595,30103.0
2022-10-17 12:10:00,95.72,95.73,95.24,95.26,27687.0,86.604,86.6131,86.1697,86.1878,27687.0
2022-10-17 12:20:00,95.27,95.68,95.21,95.66,62745.0,86.1969,86.5678,86.1426,86.5497,62745.0
2022-10-17 12:30:00,95.67,95.81,95.65,95.73,46178.0,86.5588,86.6854,86.5407,86.6131,46178.0
2022-10-17 12:40:00,95.73,95.8,95.29,95.7,41861.0,86.6131,86.6764,86.215,86.5859,41861.0
2022-10-17 12:50:00,95.69,95.76,95.54,95.65,23506.0,86.5769,86.6402,86.4412,86.5407,23506.0
2022-10-17 13:00:00,95.69,95.72,95.42,95.65,27402.0,86.5769,86.604,86.3326,86.5407,27402.0
2022-10-17 13:10:00,95.65,95.9,95.63,95.7,29529.0,86.5407,86.7669,86.5226,86.5859,29529.0
2022-10-17 13:20:00,95.68,95.96,95.67,95.78,27929.0,86.5678,86.8212,86.5588,86.6583,27929.0
2022-10-17 13:30:00,95.78,95.83,95.64,95.67,27300.0,86.6583,86.7035,86.5316,86.5588,27300.0
2022-10-17 13:40:00,95.62,95.66,95.48,95.5,23218.0,86.5135,86.5497,86.3869,86.405,23218.0
2022-10-17 13:50:00,95.53,95.54,95.19,95.19,20149.0,86.4321,86.4412,86.1245,86.1245,20149.0
2022-10-17 14:00:00,95.2,95.33,94.77,94.77,25021.0,86.1335,86.2512,85.7445,85.7445,25021.0
2022-10-17 14:10:00,94.74,94.74,94.54,94.7,37387.0,85.7173,85.7173,85.5364,85.6811,37387.0
2022-10-17 14:20:00,94.67,94.82,94.55,94.81,24361.0,85.654,85.7897,85.5454,85.7807,24361.0
2022-10-17 14:30:00,94.86,95.13,94.74,95.11,29921.0,85.8259,86.0702,85.7173,86.0521,29921.0
2022-10-17 14:40:00,95.1,95.28,95.07,95.15,40047.0,86.0431,86.2059,86.0159,86.0883,40047.0
2022-10-17 14:50:00,95.14,95.25,94.98,95.23,21299.0,86.0792,86.1788,85.9345,86.1607,21299.0
2022-10-17 15:00:00,95.23,95.4,95.16,95.22,30311.0,86.1607,86.3145,86.0973,86.1516,30311.0
2022-10-17 15:10:00,95.22,95.25,95.04,95.18,28431.0,86.1516,86.1788,85.9888,86.1154,28431.0
2022-10-17 15:20:00,95.25,95.35,95.08,95.33,35473.0,86.1788,86.2692,86.025,86.2512,35473.0
2022-10-17 15:30:00,95.32,95.58,95.27,95.55,79917.0,86.2421,86.4773,86.1969,86.4502,79917.0
2022-10-17 15:40:00,95.56,95.74,95.29,95.29,112364.0,86.4592,86.6221,86.215,86.215,112364.0
2022-10-17 15:50:00,95.31,95.64,95.15,95.53,411807.0,86.2331,86.5316,86.0883,86.4321,411807.0
2022-10-18 09:30:00,95.96,97.3,95.9,97.25,95451.0,86.8212,88.0335,86.7669,87.9883,95451.0
2022-10-18 09:40:00,97.12,97.25,96.23,96.9,39949.0,87.8707,87.9883,87.0654,87.6716,39949.0
2022-10-18 09:50:00,96.94,97.08,96.21,96.21,29580.0,87.7078,87.8345,87.0473,87.0473,29580.0
2022-10-18 10:00:00,96.18,96.67,95.9,96.04,28942.0,87.0202,87.4635,86.7669,86.8935,28942.0
2022-10-18 10:10:00,95.98,96.39,95.89,96.03,23951.0,86.8392,87.2102,86.7578,86.8845,23951.0
2022-10-18 10:20:00,95.98,96.07,95.59,95.69,43806.0,86.8392,86.9207,86.4864,86.5769,43806.0
2022-10-18 10:30:00,95.64,95.65,95.09,95.27,41318.0,86.5316,86.5407,86.034,86.1969,41318.0
2022-10-18 10:40:00,95.28,95.83,95.27,95.72,41987.0,86.2059,86.7035,86.1969,86.604,41987.0
2022-10-18 10:50:00,95.7,95.8,95.26,95.27,38178.0,86.5859,86.6764,86.1878,86.1969,38178.0
2022-10-18 11:00:00,95.27,95.4,95.05,95.05,20551.0,86.1969,86.3145,85.9978,85.9978,20551.0
2022-10-18 11:10:00,95.03,95.08,94.41,94.68,29993.0,85.9797,86.025,85.4188,85.6631,29993.0
2022-10-18 11:20:00,94.62,94.66,94.33,94.53,23014.0,85.6088,85.645,85.3464,85.5273,23014.0
2022-10-18 11:30:00,94.51,94.53,94.02,94.19,21334.0,85.5092,85.5273,85.0659,85.2197,21334.0
2022-10-18 11:40:00,94.15,94.59,93.97,94.59,25895.0,85.1835,85.5816,85.0207,85.5816,25895.0
2022-10-18 11:50:00,94.56,94.76,94.5,94.65,34447.0,85.5545,85.7354,85.5002,85.6359,34447.0
2022-10-18 12:00:00,94.65,95.27,94.6,95.24,30090.0,85.6359,86.1969,85.5907,86.1697,30090.0
2022-10-18 12:10:00,95.27,95.93,95.27,95.85,30824.0,86.1969,86.794,86.1969,86.7216,30824.0
2022-10-18 12:20:00,95.84,95.84,95.2,95.25,18121.0,86.7126,86.7126,86.1335,86.1788,18121.0
2022-10-18 12:30:00,95.27,95.95,95.23,95.9,24469.0,86.1969,86.8121,86.1607,86.7669,24469.0
2022-10-18 12:40:00,95.86,95.86,95.5,95.65,16828.0,86.7307,86.7307,86.405,86.5407,16828.0
2022-10-18 12:50:00,95.67,95.88,95.67,95.76,13106.0,86.5588,86.7488,86.5588,86.6402,13106.0
2022-10-18 13:00:00,95.75,95.84,95.5,95.71,18797.0,86.6312,86.7126,86.405,86.595,18797.0
2022-10-18 13:10:00,95.72,96.32,95.71,96.22,29734.0,86.604,87.1469,86.595,87.0564,29734.0
2022-10-18 13:20:00,96.22,96.45,96.11,96.44,22080.0,87.0564,87.2645,86.9569,87.2554,22080.0
2022-10-18 13:30:00,96.43,96.47,96.28,96.47,19850.0,87.2464,87.2826,87.1107,87.2826,19850.0
2022-10-18 13:40:00,96.48,96.48,96.05,96.23,18113.0,87.2916,87.2916,86.9026,87.0654,18113.0
2022-10-18 13:50:00,96.24,96.36,96.14,96.22,12626.0,87.0745,87.1831,86.984,87.0564,12626.0
2022-10-18 14:00:00,96.2,96.23,95.95,95.98,12954.0,87.0383,87.0654,86.8121,86.8392,12954.0
2022-10-18 14:10:00,95.99,96.05,95.71,95.79,18426.0,86.8483,86.9026,86.595,86.6673,18426.0
2022-10-18 14:20:00,95.79,95.98,95.73,95.97,23267.0,86.6673,86.8392,86.6131,86.8302,23267.0
2022-10-18 14:30:00,95.99,96.06,95.67,95.73,21170.0,86.8483,86.9116,86.5588,86.6131,21170.0
2022-10-18 14:40:00,95.77,95.78,95.3,95.55,29982.0,86.6492,86.6583,86.224,86.4502,29982.0
2022-10-18 14:50:00,95.48,95.77,95.42,95.74,30092.0,86.3869,86.6492,86.3326,86.6221,30092.0
2022-10-18 15:00:00,95.75,95.81,95.5,95.77,17272.0,86.6312,86.6854,86.405,86.6492,17272.0
2022-10-18 15:10:00,95.78,96.01,95.78,95.93,25338.0,86.6583,86.8664,86.6583,86.794,25338.0
2022-10-18 15:20:00,95.93,96.15,95.86,96.1,27559.0,86.794,86.9931,86.7307,86.9478,27559.0
2022-10-18 15:30:00,96.11,96.31,96.01,96.22,28035.0,86.9569,87.1378,86.8664,87.0564,28035.0
2022-10-18 15:40:00,96.23,96.27,95.91,95.95,48594.0,87.0654,87.1016,86.7759,86.8121,48594.0
2022-10-18 15:50:00,95.96,96.25,95.93,96.22,176751.0,86.8212,87.0835,86.794,87.0564,176751.0
2022-10-19 09:30:00,96.46,97.6,96.2,97.16,138404.0,87.2735,88.305,87.0383,87.9069,138404.0
2022-10-19 09:40:00,97.26,97.49,95.81,95.81,63941.0,87.9973,88.2054,86.6854,86.6854,63941.0
2022-10-19 09:50:00,95.83,96.73,95.6,96.47,33930.0,86.7035,87.5178,86.4954,87.2826,33930.0
2022-10-19 10:00:00,96.43,96.78,96.06,96.78,29984.0,87.2464,87.5631,86.9116,87.5631,29984.0
2022-10-19 10:10:00,96.8,97.16,96.44,97.11,42742.0,87.5812,87.9069,87.2554,87.8616,42742.0
2022-10-19 10:20:00,97.17,97.82,97.13,97.7,85658.0,87.9159,88.504,87.8797,88.3954,85658.0
2022-10-19 10:30:00,97.7,97.81,97.14,97.47,50403.0,88.3954,88.495,87.8888,88.1873,50403.0
2022-10-19 10:40:00,97.51,97.66,97.3,97.56,55521.0,88.2235,88.3593,88.0335,88.2688,55521.0
2022-10-19 10:50:00,97.59,97.65,97.01,97.24,32458.0,88.2959,88.3502,87.7712,87.9793,32458.0
2022-10-19 11:00:00,97.25,97.71,97.21,97.49,42979.0,87.9883,88.4045,87.9521,88.2054,42979.0
2022-10-19 11:10:00,97.46,98.0,97.46,97.88,53355.0,88.1783,88.6669,88.1783,88.5583,53355.0
2022-10-19 11:20:00,97.88,97.96,97.54,97.68,25993.0,88.5583,88.6307,88.2507,88.3773,25993.0
2022-10-19 11:30:00,97.69,97.73,97.38,97.73,32922.0,88.3864,88.4226,88.1059,88.4226,32922.0
2022-10-19 11:40:00,97.75,98.39,97.71,98.38,60053.0,88.4407,89.0197,88.4045,89.0107,60053.0
2022-10-19 11:50:00,98.42,98.86,98.38,98.41,58951.0,89.0469,89.445,89.0107,89.0378,58951.0
2022-10-19 12:00:00,98.41,98.45,97.78,98.16,39898.0,89.0378,89.074,88.4678,88.8116,39898.0
2022-10-19 12:10:00,98.19,98.44,98.06,98.43,78566.0,88.8388,89.065,88.7212,89.0559,78566.0
2022-10-19 12:20:00,98.42,98.54,98.32,98.52,32010.0,89.0469,89.1554,88.9564,89.1373,32010.0
2022-10-19 12:30:00,98.49,98.81,98.4,98.44,36786.0,89.1102,89.3997,89.0288,89.065,36786.0
2022-10-19 12:40:00,98.48,98.49,97.73,97.82,29200.0,89.1012,89.1102,88.4226,88.504,29200.0
2022-10-19 12:50:00,97.77,97.98,97.74,97.94,27635.0,88.4588,88.6488,88.4316,88.6126,27635.0
2022-10-19 13:00:00,97.94,98.22,97.62,97.8,32143.0,88.6126,88.8659,88.3231,88.4859,32143.0
2022-10-19 13:10:00,97.82,97.96,97.56,97.56,60171.0,88.504,88.6307,88.2688,88.2688,60171.0
2022-10-19 13:20:00,97.6,98.21,97.6,98.08,45052.0,88.305,88.8569,88.305,88.7393,45052.0
2022-10-19 13:30:00,98.09,98.39,97.89,98.02,43426.0,88.7483,89.0197,88.5673,88.685,43426.0
2022-10-19 13:40:00,98.03,98.54,97.98,98.54,37608.0,88.694,89.1554,88.6488,89.1554,37608.0
2022-10-19 13:50:00,98.54,98.54,98.02,98.03,29255.0,89.1554,89.1554,88.685,88.694,29255.0
2022-10-19 14:00:00,98.03,98.26,97.9,98.05,24788.0,88.694,88.9021,88.5764,88.7121,24788.0
2022-10-19 14:10:00,98.04,98.2,97.94,98.0,28707.0,88.7031,88.8478,88.6126,88.6669,28707.0
2022-10-19 14:20:00,97.99,98.0,97.74,97.82,38223.0,88.6578,88.6669,88.4316,88.504,38223.0
2022-10-19 14:30:00,97.79,98.02,97.69,97.86,36436.0,88.4769,88.685,88.3864,88.5402,36436.0
2022-10-19 14:40:00,97.86,97.9,97.61,97.65,33240.0,88.5402,88.5764,88.314,88.3502,33240.0
2022-10-19 14:50:00,97.65,97.72,97.57,97.63,30968.0,88.3502,88.4135,88.2778,88.3321,30968.0
2022-10-19 15:00:00,97.67,98.04,97.66,97.93,27286.0,88.3683,88.7031,88.3593,88.6035,27286.0
2022-10-19 15:10:00,97.95,98.24,97.85,98.22,40113.0,88.6216,88.884,88.5312,88.8659,40113.0
2022-10-19 15:20:00,98.19,98.27,97.9,97.95,63297.0,88.8388,88.9112,88.5764,88.6216,63297.0
2022-10-19 15:30:00,97.94,98.01,97.59,97.59,54234.0,88.6126,88.6759,88.2959,88.2959,54234.0
2022-10-19 15:40:00,97.6,97.71,97.24,97.46,68773.0,88.305,88.4045,87.9793,88.1783,68773.0
2022-10-19 15:50:00,97.44,98.07,97.3,97.97,337100.0,88.1602,88.7302,88.0335,88.6397,337100.0
2022-10-20 09:30:00,98.77,99.33,98.44,98.72,95668.0,89.3635,89.8702,89.065,89.3183,95668.0
2022-10-20 09:40:00,98.71,99.33,98.71,99.18,46065.0,89.3093,89.8702,89.3093,89.7345,46065.0
2022-10-20 09:50:00,99.17,99.8,99.13,99.26,45905.0,89.7254,90.2954,89.6893,89.8069,45905.0
2022-10-20 10:00:00,99.28,99.78,99.18,99.69,49720.0,89.825,90.2774,89.7345,90.1959,49720.0
2022-10-20 10:10:00,99.74,99.85,99.3,99.57,33263.0,90.2412,90.3407,89.8431,90.0874,33263.0
2022-10-20 10:20:00,99.5,99.85,99.44,99.75,42226.0,90.024,90.3407,89.9697,90.2502,42226.0
2022-10-20 10:30:00,99.78,99.81,99.43,99.79,30677.0,90.2774,90.3045,89.9607,90.2864,30677.0
2022-10-20 10:40:00,99.78,99.9,99.7,99.77,26767.0,90.2774,90.3859,90.205,90.2683,26767.0
2022-10-20 10:50:00,99.76,99.77,99.3,99.58,21945.0,90.2593,90.2683,89.8431,90.0964,21945.0
2022-10-20 11:00:00,99.61,99.8,99.54,99.77,24183.0,90.1235,90.2954,90.0602,90.2683,24183.0
2022-10-20 11:10:00,99.74,99.75,99.43,99.47,37000.0,90.2412,90.2502,89.9607,89.9969,37000.0
2022-10-20 11:20:00,99.47,99.61,99.27,99.41,28668.0,89.9969,90.1235,89.8159,89.9426,28668.0
2022-10-20 11:30:00,99.45,99.57,99.16,99.4,23756.0,89.9788,90.0874,89.7164,89.9335,23756.0
2022-10-20 11:40:00,99.35,99.4,98.96,99.08,19284.0,89.8883,89.9335,89.5354,89.644,19284.0
2022-10-20 11:50:00,99.08,99.21,98.93,98.94,45824.0,89.644,89.7616,89.5083,89.5173,45824.0
2022-10-20 12:00:00,98.95,99.01,98.42,98.53,24368.0,89.5264,89.5807,89.0469,89.1464,24368.0
2022-10-20 12:10:00,98.52,98.79,98.45,98.73,22783.0,89.1373,89.3816,89.074,89.3273,22783.0
2022-10-20 12:20:00,98.69,98.69,98.3,98.32,23777.0,89.2912,89.2912,88.9383,88.9564,23777.0
2022-10-20 12:30:00,98.3,98.56,98.27,98.42,17547.0,88.9383,89.1735,88.9112,89.0469,17547.0
2022-10-20 12:40:00,98.51,98.72,98.43,98.57,16348.0,89.1283,89.3183,89.0559,89.1826,16348.0
2022-10-20 12:50:00,98.62,98.8,98.37,98.6,41855.0,89.2278,89.3907,89.0016,89.2097,41855.0
2022-10-20 13:00:00,98.57,98.71,98.13,98.13,23190.0,89.1826,89.3093,88.7845,88.7845,23190.0
2022-10-20 13:10:00,98.12,98.49,98.11,98.38,70662.0,88.7754,89.1102,88.7664,89.0107,70662.0
2022-10-20 13:20:00,98.37,98.55,98.16,98.42,36512.0,89.0016,89.1645,88.8116,89.0469,36512.0
2022-10-20 13:30:00,98.39,98.53,98.16,98.29,40757.0,89.0197,89.1464,88.8116,88.9293,40757.0
2022-10-20 13:40:00,98.34,98.37,97.9,97.95,55000.0,88.9745,89.0016,88.5764,88.6216,55000.0
2022-10-20 13:50:00,97.87,98.23,97.76,98.21,25710.0,88.5493,88.875,88.4497,88.8569,25710.0
2022-10-20 14:00:00,98.18,98.2,97.9,98.0,21706.0,88.8297,88.8478,88.5764,88.6669,21706.0
2022-10-20 14:10:00,98.0,98.12,97.91,97.93,14738.0,88.6669,88.7754,88.5854,88.6035,14738.0
2022-10-20 14:20:00,97.9,97.9,97.51,97.51,26304.0,88.5764,88.5764,88.2235,88.2235,26304.0
2022-10-20 14:30:00,97.48,97.87,97.47,97.76,24888.0,88.1964,88.5493,88.1873,88.4497,24888.0
2022-10-20 14:40:00,97.77,97.81,97.56,97.71,48594.0,88.4588,88.495,88.2688,88.4045,48594.0
2022-10-20 14:50:00,97.71,98.15,97.6,98.03,35448.0,88.4045,88.8026,88.305,88.694,35448.0
2022-10-20 15:00:00,98.01,98.46,97.98,98.43,34575.0,88.6759,89.0831,88.6488,89.0559,34575.0
2022-10-20 15:10:00,98.44,98.53,98.15,98.18,30647.0,89.065,89.1464,88.8026,88.8297,30647.0
2022-10-20 15:20:00,98.18,98.26,98.0,98.15,45818.0,88.8297,88.9021,88.6669,88.8026,45818.0
2022-10-20 15:30:00,98.11,98.11,97.52,97.72,63420.0,88.7664,88.7664,88.2326,88.4135,63420.0
2022-10-20 15:40:00,97.71,97.89,97.52,97.84,71722.0,88.4045,88.5673,88.2326,88.5221,71722.0
2022-10-20 15:50:00,97.86,98.13,97.67,97.72,229680.0,88.5402,88.7845,88.3683,88.4135,229680.0
2022-10-21 09:30:00,98.26,98.89,98.03,98.85,205873.0,88.9021,89.4721,88.694,89.4359,205873.0
2022-10-21 09:40:00,98.8,99.51,98.51,99.08,60451.0,89.3907,90.0331,89.1283,89.644,60451.0
2022-10-21 09:50:00,99.14,99.4,98.76,99.03,42728.0,89.6983,89.9335,89.3545,89.5988,42728.0
2022-10-21 10:00:00,98.99,99.16,98.73,99.14,88278.0,89.5626,89.7164,89.3273,89.6983,88278.0
2022-10-21 10:10:00,99.16,99.4,98.94,98.94,39956.0,89.7164,89.9335,89.5173,89.5173,39956.0
2022-10-21 10:20:00,98.94,99.11,98.27,98.45,46493.0,89.5173,89.6712,88.9112,89.074,46493.0
2022-10-21 10:30:00,98.44,98.57,98.07,98.47,50282.0,89.065,89.1826,88.7302,89.0921,50282.0
2022-10-21 10:40:00,98.46,98.73,97.9,98.68,49448.0,89.0831,89.3273,88.5764,89.2821,49448.0
2022-10-21 10:50:00,98.68,98.83,98.35,98.45,25596.0,89.2821,89.4178,88.9835,89.074,25596.0
2022-10-21 11:00:00,98.45,98.47,97.75,98.28,33413.0,89.074,89.0921,88.4407,88.9202,33413.0
2022-10-21 11:10:00,98.28,98.76,98.27,98.52,24943.0,88.9202,89.3545,88.9112,89.1373,24943.0
2022-10-21 11:20:00,98.54,98.92,98.4,98.82,41158.0,89.1554,89.4993,89.0288,89.4088,41158.0
2022-10-21 11:30:00,98.86,99.04,98.79,98.84,18448.0,89.445,89.6078,89.3816,89.4269,18448.0
2022-10-21 11:40:00,98.85,99.32,98.85,99.27,43795.0,89.4359,89.8612,89.4359,89.8159,43795.0
2022-10-21 11:50:00,99.24,99.43,99.23,99.35,25753.0,89.7888,89.9607,89.7797,89.8883,25753.0
2022-10-21 12:00:00,99.4,99.44,99.05,99.06,29367.0,89.9335,89.9697,89.6169,89.6259,29367.0
2022-10-21 12:10:00,99.09,99.24,98.95,99.15,26429.0,89.6531,89.7888,89.5264,89.7073,26429.0
2022-10-21 12:20:00,99.15,99.53,98.98,99.2,24796.0,89.7073,90.0512,89.5535,89.7526,24796.0
2022-10-21 12:30:00,99.28,99.78,99.19,99.57,20475.0,89.825,90.2774,89.7435,90.0874,20475.0
2022-10-21 12:40:00,99.64,99.91,99.64,99.84,21956.0,90.1507,90.395,90.1507,90.3316,21956.0
2022-10-21 12:50:00,99.84,99.95,99.68,99.74,32786.0,90.3316,90.4312,90.1869,90.2412,32786.0
2022-10-21 13:00:00,99.72,99.98,99.69,99.88,25833.0,90.2231,90.4583,90.1959,90.3678,25833.0
2022-10-21 13:10:00,99.91,100.15,99.9,100.15,86791.0,90.395,90.6121,90.3859,90.6121,86791.0
2022-10-21 13:20:00,100.13,100.25,100.01,100.16,25496.0,90.594,90.7026,90.4854,90.6212,25496.0
2022-10-21 13:30:00,100.23,100.33,99.93,100.04,28676.0,90.6845,90.775,90.4131,90.5126,28676.0
2022-10-21 13:40:00,100.05,100.41,100.05,100.39,22802.0,90.5216,90.8474,90.5216,90.8293,22802.0
2022-10-21 13:50:00,100.43,100.47,100.21,100.35,24572.0,90.8654,90.9016,90.6664,90.7931,24572.0
2022-10-21 14:00:00,100.37,100.44,100.25,100.37,26397.0,90.8112,90.8745,90.7026,90.8112,26397.0
2022-10-21 14:10:00,100.36,100.39,100.05,100.11,63372.0,90.8021,90.8293,90.5216,90.5759,63372.0
2022-10-21 14:20:00,100.11,100.39,100.1,100.36,20486.0,90.5759,90.8293,90.5669,90.8021,20486.0
2022-10-21 14:30:00,100.36,100.51,100.35,100.45,23762.0,90.8021,90.9378,90.7931,90.8835,23762.0
2022-10-21 14:40:00,100.46,100.53,100.36,100.5,32568.0,90.8926,90.9559,90.8021,90.9288,32568.0
2022-10-21 14:50:00,100.51,100.51,100.17,100.37,30570.0,90.9378,90.9378,90.6302,90.8112,30570.0
2022-10-21 15:00:00,100.38,100.63,100.36,100.56,34270.0,90.8202,91.0464,90.8021,90.9831,34270.0
2022-10-21 15:10:00,100.55,100.62,100.37,100.5,71905.0,90.974,91.0374,90.8112,90.9288,71905.0
2022-10-21 15:20:00,100.53,100.68,100.46,100.65,38098.0,90.9559,91.0916,90.8926,91.0645,38098.0
2022-10-21 15:30:00,100.63,100.64,100.24,100.51,58770.0,91.0464,91.0554,90.6935,90.9378,58770.0
2022-10-21 15:40:00,100.5,100.67,100.45,100.51,69368.0,90.9288,91.0826,90.8835,90.9378,69368.0
2022-10-21 15:50:00,100.52,100.61,100.34,100.41,183922.0,90.9469,91.0283,90.784,90.8474,183922.0
2022-10-24 09:30:00,100.3,101.28,100.0,101.27,63247.0,90.7478,91.6345,90.4764,91.6254,63247.0
2022-10-24 09:40:00,101.13,101.32,100.18,100.87,46249.0,91.4988,91.6707,90.6393,91.2635,46249.0
2022-10-24 09:50:00,100.82,101.3,100.5,101.01,28819.0,91.2183,91.6526,90.9288,91.3902,28819.0
2022-10-24 10:00:00,101.01,101.06,100.26,100.38,34794.0,91.3902,91.4354,90.7116,90.8202,34794.0
2022-10-24 10:10:00,100.35,101.07,100.35,100.66,31811.0,90.7931,91.4445,90.7931,91.0735,31811.0
2022-10-24 10:20:00,100.68,100.75,99.92,100.65,24390.0,91.0916,91.155,90.404,91.0645,24390.0
2022-10-24 10:30:00,100.55,101.4,100.51,101.08,28322.0,90.974,91.7431,90.9378,91.4535,28322.0
2022-10-24 10:40:00,101.01,101.05,100.16,100.27,25390.0,91.3902,91.4264,90.6212,90.7207,25390.0
2022-10-24 10:50:00,100.3,101.06,100.3,100.82,29866.0,90.7478,91.4354,90.7478,91.2183,29866.0
2022-10-24 11:00:00,100.8,100.8,100.4,100.52,25337.0,91.2002,91.2002,90.8383,90.9469,25337.0
2022-10-24 11:10:00,100.51,100.83,100.27,100.32,16424.0,90.9378,91.2274,90.7207,90.7659,16424.0
2022-10-24 11:20:00,100.37,100.65,100.22,100.51,18906.0,90.8112,91.0645,90.6754,90.9378,18906.0
2022-10-24 11:30:00,100.45,100.54,100.17,100.49,22009.0,90.8835,90.965,90.6302,90.9197,22009.0
2022-10-24 11:40:00,100.48,100.51,100.08,100.51,21885.0,90.9107,90.9378,90.5488,90.9378,21885.0
2022-10-24 11:50:00,100.54,100.83,100.52,100.67,24497.0,90.965,91.2274,90.9469,91.0826,24497.0
2022-10-24 12:00:00,100.67,100.79,100.55,100.68,44308.0,91.0826,91.1912,90.974,91.0916,44308.0
2022-10-24 12:10:00,100.71,100.77,100.44,100.52,24330.0,91.1188,91.1731,90.8745,90.9469,24330.0
2022-10-24 12:20:00,100.56,100.76,100.5,100.65,16827.0,90.9831,91.164,90.9288,91.0645,16827.0
2022-10-24 12:30:00,100.66,100.74,100.51,100.69,10017.0,91.0735,91.1459,90.9378,91.1007,10017.0
2022-10-24 12:40:00,100.66,100.87,100.54,100.87,13533.0,91.0735,91.2635,90.965,91.2635,13533.0
2022-10-24 12:50:00,100.85,100.9,100.75,100.76,13978.0,91.2454,91.2907,91.155,91.164,13978.0
2022-10-24 13:00:00,100.76,100.76,100.53,100.65,18867.0,91.164,91.164,90.9559,91.0645,18867.0
2022-10-24 13:10:00,100.69,100.79,100.57,100.7,14028.0,91.1007,91.1912,90.9921,91.1097,14028.0
2022-10-24 13:20:00,100.66,100.73,100.53,100.69,13119.0,91.0735,91.1369,90.9559,91.1007,13119.0
2022-10-24 13:30:00,100.68,100.8,100.61,100.79,14655.0,91.0916,91.2002,91.0283,91.1912,14655.0
2022-10-24 13:40:00,100.79,100.9,100.75,100.85,10389.0,91.1912,91.2907,91.155,91.2454,10389.0
2022-10-24 13:50:00,100.84,100.89,100.77,100.84,11424.0,91.2364,91.2816,91.1731,91.2364,11424.0
2022-10-24 14:00:00,100.83,101.0,100.81,100.81,20221.0,91.2274,91.3812,91.2093,91.2093,20221.0
2022-10-24 14:10:00,100.82,100.85,100.58,100.58,16285.0,91.2183,91.2454,91.0012,91.0012,16285.0
2022-10-24 14:20:00,100.59,100.68,100.48,100.64,11484.0,91.0102,91.0916,90.9107,91.0554,11484.0
2022-10-24 14:30:00,100.62,100.74,100.57,100.59,13681.0,91.0374,91.1459,90.9921,91.0102,13681.0
2022-10-24 14:40:00,100.6,100.6,100.4,100.59,30905.0,91.0193,91.0193,90.8383,91.0102,30905.0
2022-10-24 14:50:00,100.61,100.86,100.58,100.81,19349.0,91.0283,91.2545,91.0012,91.2093,19349.0
2022-10-24 15:00:00,100.79,100.84,100.68,100.77,16554.0,91.1912,91.2364,91.0916,91.1731,16554.0
2022-10-24 15:10:00,100.78,101.06,100.78,101.01,23785.0,91.1821,91.4354,91.1821,91.3902,23785.0
2022-10-24 15:20:00,101.05,101.11,100.94,100.99,21920.0,91.4264,91.4807,91.3269,91.3721,21920.0
2022-10-24 15:30:00,100.99,101.08,100.78,101.06,27805.0,91.3721,91.4535,91.1821,91.4354,27805.0
2022-10-24 15:40:00,101.02,101.02,100.44,100.44,32202.0,91.3993,91.3993,90.8745,90.8745,32202.0
2022-10-24 15:50:00,100.48,100.59,100.21,100.4,235513.0,90.9107,91.0102,90.6664,90.8383,235513.0
2022-10-25 09:30:00,99.65,100.73,98.6,99.26,95623.0,90.1597,91.1369,89.2097,89.8069,95623.0
2022-10-25 09:40:00,99.28,100.11,99.05,99.79,35158.0,89.825,90.5759,89.6169,90.2864,35158.0
2022-10-25 09:50:00,99.73,100.54,99.44,100.29,44555.0,90.2321,90.965,89.9697,90.7388,44555.0
2022-10-25 10:00:00,100.33,100.64,99.78,100.12,32764.0,90.775,91.0554,90.2774,90.585,32764.0
2022-10-25 10:10:00,100.11,100.18,99.87,100.11,30567.0,90.5759,90.6393,90.3588,90.5759,30567.0
2022-10-25 10:20:00,100.1,100.33,99.91,100.29,29025.0,90.5669,90.775,90.395,90.7388,29025.0
2022-10-25 10:30:00,100.3,100.33,99.72,99.82,30435.0,90.7478,90.775,90.2231,90.3135,30435.0
2022-10-25 10:40:00,99.83,100.06,99.65,99.66,45076.0,90.3226,90.5307,90.1597,90.1688,45076.0
2022-10-25 10:50:00,99.68,99.81,99.55,99.58,19924.0,90.1869,90.3045,90.0693,90.0964,19924.0
2022-10-25 11:00:00,99.59,99.94,99.58,99.94,15033.0,90.1054,90.4221,90.0964,90.4221,15033.0
2022-10-25 11:10:00,99.94,99.94,99.77,99.87,38980.0,90.4221,90.4221,90.2683,90.3588,38980.0
2022-10-25 11:20:00,99.87,99.89,99.48,99.54,29231.0,90.3588,90.3769,90.0059,90.0602,29231.0
2022-10-25 11:30:00,99.57,99.7,99.42,99.51,22234.0,90.0874,90.205,89.9516,90.0331,22234.0
2022-10-25 11:40:00,99.53,99.83,99.49,99.71,24783.0,90.0512,90.3226,90.015,90.214,24783.0
2022-10-25 11:50:00,99.72,99.72,99.51,99.54,16022.0,90.2231,90.2231,90.0331,90.0602,16022.0
2022-10-25 12:00:00,99.58,99.61,99.38,99.41,28128.0,90.0964,90.1235,89.9154,89.9426,28128.0
2022-10-25 12:10:00,99.41,99.56,99.3,99.3,24875.0,89.9426,90.0783,89.8431,89.8431,24875.0
2022-10-25 12:20:00,99.32,99.36,98.99,99.0,29070.0,89.8612,89.8974,89.5626,89.5716,29070.0
2022-10-25 12:30:00,98.98,99.2,98.94,99.08,169028.0,89.5535,89.7526,89.5173,89.644,169028.0
2022-10-25 12:40:00,99.08,99.46,99.01,99.34,46048.0,89.644,89.9878,89.5807,89.8793,46048.0
2022-10-25 12:50:00,99.35,99.81,99.33,99.81,27495.0,89.8883,90.3045,89.8702,90.3045,27495.0
2022-10-25 13:00:00,99.82,99.86,99.62,99.67,24333.0,90.3135,90.3497,90.1326,90.1778,24333.0
2022-10-25 13:10:00,99.66,99.68,99.39,99.65,27894.0,90.1688,90.1869,89.9245,90.1597,27894.0
2022-10-25 13:20:00,99.67,99.72,99.48,99.63,17089.0,90.1778,90.2231,90.0059,90.1416,17089.0
2022-10-25 13:30:00,99.65,99.75,99.51,99.52,25300.0,90.1597,90.2502,90.0331,90.0421,25300.0
2022-10-25 13:40:00,99.52,99.69,99.49,99.69,30864.0,90.0421,90.1959,90.015,90.1959,30864.0
2022-10-25 13:50:00,99.71,99.75,99.54,99.65,24407.0,90.214,90.2502,90.0602,90.1597,24407.0
2022-10-25 14:00:00,99.59,99.82,99.55,99.76,20622.0,90.1054,90.3135,90.0693,90.2593,20622.0
2022-10-25 14:10:00,99.74,99.85,99.61,99.82,23975.0,90.2412,90.3407,90.1235,90.3135,23975.0
2022-10-25 14:20:00,99.81,99.9,99.78,99.85,13982.0,90.3045,90.3859,90.2774,90.3407,13982.0
2022-10-25 14:30:00,99.86,99.98,99.76,99.76,43440.0,90.3497,90.4583,90.2593,90.2593,43440.0
2022-10-25 14:40:00,99.76,99.82,99.63,99.67,21671.0,90.2593,90.3135,90.1416,90.1778,21671.0
2022-10-25 14:50:00,99.66,99.68,99.51,99.55,15521.0,90.1688,90.1869,90.0331,90.0693,15521.0
2022-10-25 15:00:00,99.57,99.72,99.57,99.7,21557.0,90.0874,90.2231,90.0874,90.205,21557.0
2022-10-25 15:10:00,99.69,100.02,99.67,99.93,23897.0,90.1959,90.4945,90.1778,90.4131,23897.0
2022-10-25 15:20:00,99.95,100.06,99.91,100.04,35008.0,90.4312,90.5307,90.395,90.5126,35008.0
2022-10-25 15:30:00,100.04,100.36,100.02,100.34,78583.0,90.5126,90.8021,90.4945,90.784,78583.0
2022-10-25 15:40:00,100.33,100.4,100.25,100.34,63898.0,90.775,90.8383,90.7026,90.784,63898.0
2022-10-25 15:50:00,100.35,100.46,100.15,100.23,205146.0,90.7931,90.8926,90.6121,90.6845,205146.0
2022-10-26 09:30:00,100.68,102.1,100.68,101.27,99648.0,91.0916,92.3764,91.0916,91.6254,99648.0
2022-10-26 09:40:00,101.2,101.23,100.39,100.5,70004.0,91.5621,91.5893,90.8293,90.9288,70004.0
2022-10-26 09:50:00,100.57,101.23,100.43,101.05,77206.0,90.9921,91.5893,90.8654,91.4264,77206.0
2022-10-26 10:00:00,101.05,101.57,100.93,101.56,41448.0,91.4264,91.8969,91.3178,91.8878,41448.0
2022-10-26 10:10:00,101.48,101.8,101.45,101.79,31575.0,91.8154,92.105,91.7883,92.0959,31575.0
2022-10-26 10:20:00,101.77,102.01,101.59,101.88,36291.0,92.0778,92.295,91.915,92.1774,36291.0
2022-10-26 10:30:00,101.83,102.23,101.6,102.06,40592.0,92.1321,92.494,91.924,92.3402,40592.0
2022-10-26 10:40:00,102.06,102.26,101.97,102.02,30566.0,92.3402,92.5212,92.2588,92.304,30566.0
2022-10-26 10:50:00,102.0,102.14,101.79,101.9,31488.0,92.2859,92.4126,92.0959,92.1955,31488.0
2022-10-26 11:00:00,101.9,102.21,101.86,102.12,27993.0,92.1955,92.4759,92.1593,92.3945,27993.0
2022-10-26 11:10:00,102.12,102.3,102.05,102.2,22922.0,92.3945,92.5574,92.3312,92.4669,22922.0
2022-10-26 11:20:00,102.21,102.55,102.18,102.32,29253.0,92.4759,92.7835,92.4488,92.5755,29253.0
2022-10-26 11:30:00,102.31,102.45,102.14,102.22,19890.0,92.5664,92.6931,92.4126,92.485,19890.0
2022-10-26 11:40:00,102.18,102.39,102.13,102.39,14338.0,92.4488,92.6388,92.4035,92.6388,14338.0
2022-10-26 11:50:00,102.39,102.45,102.26,102.33,26427.0,92.6388,92.6931,92.5212,92.5845,26427.0
2022-10-26 12:00:00,102.33,102.45,102.21,102.25,15193.0,92.5845,92.6931,92.4759,92.5121,15193.0
2022-10-26 12:10:00,102.27,102.48,102.24,102.44,13937.0,92.5302,92.7202,92.5031,92.684,13937.0
2022-10-26 12:20:00,102.45,102.55,102.34,102.41,30359.0,92.6931,92.7835,92.5935,92.6569,30359.0
2022-10-26 12:30:00,102.41,102.73,102.41,102.49,42578.0,92.6569,92.9464,92.6569,92.7293,42578.0
2022-10-26 12:40:00,102.54,102.6,102.28,102.31,38954.0,92.7745,92.8288,92.5393,92.5664,38954.0
2022-10-26 12:50:00,102.3,102.5,102.24,102.42,29677.0,92.5574,92.7383,92.5031,92.6659,29677.0
2022-10-26 13:00:00,102.4,102.75,102.2,102.67,26696.0,92.6478,92.9645,92.4669,92.8921,26696.0
2022-10-26 13:10:00,102.64,102.83,102.57,102.81,22772.0,92.865,93.0369,92.8016,93.0188,22772.0
2022-10-26 13:20:00,102.79,102.98,102.44,102.45,31890.0,93.0007,93.1726,92.684,92.6931,31890.0
2022-10-26 13:30:00,102.45,102.5,102.14,102.46,22595.0,92.6931,92.7383,92.4126,92.7021,22595.0
2022-10-26 13:40:00,102.45,102.45,102.21,102.34,20996.0,92.6931,92.6931,92.4759,92.5935,20996.0
2022-10-26 13:50:00,102.36,102.63,102.35,102.55,33026.0,92.6116,92.8559,92.6026,92.7835,33026.0
2022-10-26 14:00:00,102.55,102.8,102.49,102.75,19248.0,92.7835,93.0097,92.7293,92.9645,19248.0
2022-10-26 14:10:00,102.74,102.8,102.55,102.56,25849.0,92.9555,93.0097,92.7835,92.7926,25849.0
2022-10-26 14:20:00,102.52,102.52,102.34,102.38,31072.0,92.7564,92.7564,92.5935,92.6297,31072.0
2022-10-26 14:30:00,102.39,102.6,102.36,102.52,25648.0,92.6388,92.8288,92.6116,92.7564,25648.0
2022-10-26 14:40:00,102.51,102.51,102.13,102.23,30550.0,92.7474,92.7474,92.4035,92.494,30550.0
2022-10-26 14:50:00,102.26,102.28,102.1,102.22,19434.0,92.5212,92.5393,92.3764,92.485,19434.0
2022-10-26 15:00:00,102.18,102.25,101.96,102.23,27169.0,92.4488,92.5121,92.2497,92.494,27169.0
2022-10-26 15:10:00,102.24,102.3,102.14,102.19,120285.0,92.5031,92.5574,92.4126,92.4578,120285.0
2022-10-26 15:20:00,102.2,102.2,102.05,102.14,20412.0,92.4669,92.4669,92.3312,92.4126,20412.0
2022-10-26 15:30:00,102.15,102.47,102.15,102.43,36384.0,92.4216,92.7112,92.4216,92.675,36384.0
2022-10-26 15:40:00,102.44,102.69,102.4,102.49,58836.0,92.684,92.9102,92.6478,92.7293,58836.0
2022-10-26 15:50:00,102.5,102.62,102.3,102.39,262112.0,92.7383,92.8469,92.5574,92.6388,262112.0
2022-10-27 09:30:00,104.0,105.62,103.96,105.21,188381.0,94.0955,95.5612,94.0593,95.1902,188381.0
2022-10-27 09:40:00,105.22,105.45,104.56,104.72,75057.0,95.1993,95.4074,94.6021,94.7469,75057.0
2022-10-27 09:50:00,104.72,105.15,104.09,104.84,42041.0,94.7469,95.1359,94.1769,94.8555,42041.0
2022-10-27 10:00:00,104.86,105.51,104.77,105.17,38846.0,94.8736,95.4616,94.7921,95.154,38846.0
2022-10-27 10:10:00,105.18,105.49,104.91,105.27,54547.0,95.1631,95.4436,94.9188,95.2445,54547.0
2022-10-27 10:20:00,105.28,105.62,104.85,105.62,72522.0,95.2536,95.5612,94.8645,95.5612,72522.0
2022-10-27 10:30:00,105.57,105.71,104.97,105.02,48057.0,95.5159,95.6426,94.9731,95.0183,48057.0
2022-10-27 10:40:00,105.01,105.34,104.62,105.21,35340.0,95.0093,95.3078,94.6564,95.1902,35340.0
2022-10-27 10:50:00,105.25,105.77,105.21,105.49,55896.0,95.2264,95.6969,95.1902,95.4436,55896.0
2022-10-27 11:00:00,105.47,105.63,105.37,105.63,21879.0,95.4255,95.5702,95.335,95.5702,21879.0
2022-10-27 11:10:00,105.66,105.7,105.38,105.61,46004.0,95.5974,95.6336,95.344,95.5521,46004.0
2022-10-27 11:20:00,105.6,105.96,105.55,105.69,50894.0,95.5431,95.8688,95.4978,95.6245,50894.0
2022-10-27 11:30:00,105.67,105.67,105.07,105.08,37461.0,95.6064,95.6064,95.0636,95.0726,37461.0
2022-10-27 11:40:00,105.09,105.09,104.68,104.84,65288.0,95.0816,95.0816,94.7107,94.8555,65288.0
2022-10-27 11:50:00,104.81,105.38,104.78,105.25,28653.0,94.8283,95.344,94.8012,95.2264,28653.0
2022-10-27 12:00:00,105.25,105.68,105.19,105.62,27051.0,95.2264,95.6155,95.1721,95.5612,27051.0
2022-10-27 12:10:00,105.58,105.58,105.33,105.37,31463.0,95.525,95.525,95.2988,95.335,31463.0
2022-10-27 12:20:00,105.37,105.39,104.52,104.55,19959.0,95.335,95.3531,94.5659,94.5931,19959.0
2022-10-27 12:30:00,104.55,104.86,104.54,104.68,24911.0,94.5931,94.8736,94.584,94.7107,24911.0
2022-10-27 12:40:00,104.68,104.93,104.68,104.84,16733.0,94.7107,94.9369,94.7107,94.8555,16733.0
2022-10-27 12:50:00,104.86,105.2,104.86,105.18,14031.0,94.8736,95.1812,94.8736,95.1631,14031.0
2022-10-27 13:00:00,105.17,105.41,105.07,105.41,46887.0,95.154,95.3712,95.0636,95.3712,46887.0
2022-10-27 13:10:00,105.41,105.41,104.96,105.1,45981.0,95.3712,95.3712,94.964,95.0907,45981.0
2022-10-27 13:20:00,105.08,105.14,104.82,104.91,57391.0,95.0726,95.1269,94.8374,94.9188,57391.0
2022-10-27 13:30:00,104.94,105.19,104.91,105.07,17855.0,94.9459,95.1721,94.9188,95.0636,17855.0
2022-10-27 13:40:00,105.01,105.11,104.77,104.92,15996.0,95.0093,95.0997,94.7921,94.9278,15996.0
2022-10-27 13:50:00,104.9,104.93,104.66,104.69,15519.0,94.9097,94.9369,94.6926,94.7197,15519.0
2022-10-27 14:00:00,104.68,104.71,104.33,104.35,54379.0,94.7107,94.7378,94.394,94.4121,54379.0
2022-10-27 14:10:00,104.36,104.67,104.34,104.67,27192.0,94.4212,94.7016,94.4031,94.7016,27192.0
2022-10-27 14:20:00,104.68,104.69,104.35,104.35,24922.0,94.7107,94.7197,94.4121,94.4121,24922.0
2022-10-27 14:30:00,104.36,104.43,104.24,104.24,14576.0,94.4212,94.4845,94.3126,94.3126,14576.0
2022-10-27 14:40:00,104.19,104.32,104.07,104.16,16078.0,94.2674,94.385,94.1588,94.2402,16078.0
2022-10-27 14:50:00,104.13,104.17,103.9,103.95,18551.0,94.2131,94.2493,94.005,94.0502,18551.0
2022-10-27 15:00:00,103.91,104.11,103.56,103.59,21919.0,94.014,94.195,93.6974,93.7245,21919.0
2022-10-27 15:10:00,103.59,103.83,103.52,103.81,23496.0,93.7245,93.9416,93.6612,93.9235,23496.0
2022-10-27 15:20:00,103.78,103.86,103.5,103.68,41344.0,93.8964,93.9688,93.6431,93.8059,41344.0
2022-10-27 15:30:00,103.67,103.86,103.59,103.66,56701.0,93.7969,93.9688,93.7245,93.7878,56701.0
2022-10-27 15:40:00,103.66,103.8,103.5,103.58,69607.0,93.7878,93.9145,93.6431,93.7155,69607.0
2022-10-27 15:50:00,103.59,103.67,103.45,103.56,385699.0,93.7245,93.7969,93.5978,93.6974,385699.0
2022-10-28 09:30:00,104.52,105.5,104.38,105.4,122203.0,94.5659,95.4526,94.4393,95.3621,122203.0
2022-10-28 09:40:00,105.46,105.55,104.6,105.55,81847.0,95.4164,95.4978,94.6383,95.4978,81847.0
2022-10-28 09:50:00,105.54,106.06,105.35,105.59,81740.0,95.4888,95.9593,95.3169,95.534,81740.0
2022-10-28 10:00:00,105.55,105.65,104.63,104.63,36158.0,95.4978,95.5883,94.6655,94.6655,36158.0
2022-10-28 10:10:00,104.58,104.67,104.13,104.24,43671.0,94.6202,94.7016,94.2131,94.3126,43671.0
2022-10-28 10:20:00,104.17,104.37,103.8,104.37,39212.0,94.2493,94.4302,93.9145,94.4302,39212.0
2022-10-28 10:30:00,104.34,104.43,102.85,102.89,52051.0,94.4031,94.4845,93.055,93.0912,52051.0
2022-10-28 10:40:00,102.89,103.73,102.7,103.73,51714.0,93.0912,93.8512,92.9193,93.8512,51714.0
2022-10-28 10:50:00,103.73,104.3,103.73,104.3,39477.0,93.8512,94.3669,93.8512,94.3669,39477.0
2022-10-28 11:00:00,104.32,104.33,103.47,103.6,17081.0,94.385,94.394,93.6159,93.7335,17081.0
2022-10-28 11:10:00,103.57,103.89,103.49,103.72,19958.0,93.7064,93.9959,93.634,93.8421,19958.0
2022-10-28 11:20:00,103.73,103.8,103.12,103.33,29197.0,93.8512,93.9145,93.2993,93.4893,29197.0
2022-10-28 11:30:00,103.37,103.72,103.35,103.6,29738.0,93.5255,93.8421,93.5074,93.7335,29738.0
2022-10-28 11:40:00,103.59,103.83,103.47,103.82,17486.0,93.7245,93.9416,93.6159,93.9326,17486.0
2022-10-28 11:50:00,103.82,104.03,103.8,103.82,12656.0,93.9326,94.1226,93.9145,93.9326,12656.0
2022-10-28 12:00:00,103.85,103.94,103.61,103.61,16809.0,93.9597,94.0412,93.7426,93.7426,16809.0
2022-10-28 12:10:00,103.62,104.18,103.61,104.02,16595.0,93.7516,94.2583,93.7426,94.1136,16595.0
2022-10-28 12:20:00,104.06,104.24,103.98,104.22,19951.0,94.1497,94.3126,94.0774,94.2945,19951.0
2022-10-28 12:30:00,104.23,104.28,104.08,104.17,17315.0,94.3036,94.3488,94.1678,94.2493,17315.0
2022-10-28 12:40:00,104.2,104.28,104.12,104.26,17225.0,94.2764,94.3488,94.204,94.3307,17225.0
2022-10-28 12:50:00,104.28,104.34,104.11,104.23,37710.0,94.3488,94.4031,94.195,94.3036,37710.0
2022-10-28 13:00:00,104.22,104.66,104.17,104.31,104786.0,94.2945,94.6926,94.2493,94.3759,104786.0
2022-10-28 13:10:00,104.29,104.42,104.19,104.36,15442.0,94.3578,94.4755,94.2674,94.4212,15442.0
2022-10-28 13:20:00,104.34,104.37,104.17,104.19,17155.0,94.4031,94.4302,94.2493,94.2674,17155.0
2022-10-28 13:30:00,104.19,104.36,104.04,104.3,27861.0,94.2674,94.4212,94.1316,94.3669,27861.0
2022-10-28 13:40:00,104.3,104.41,104.18,104.36,15999.0,94.3669,94.4664,94.2583,94.4212,15999.0
2022-10-28 13:50:00,104.38,104.46,104.31,104.4,17190.0,94.4393,94.5116,94.3759,94.4574,17190.0
2022-10-28 14:00:00,104.41,104.57,104.12,104.17,24838.0,94.4664,94.6112,94.204,94.2493,24838.0
2022-10-28 14:10:00,104.16,104.28,104.1,104.24,23478.0,94.2402,94.3488,94.1859,94.3126,23478.0
2022-10-28 14:20:00,104.25,104.25,103.93,104.0,23578.0,94.3216,94.3216,94.0321,94.0955,23578.0
2022-10-28 14:30:00,104.0,104.43,103.99,104.43,29846.0,94.0955,94.4845,94.0864,94.4845,29846.0
2022-10-28 14:40:00,104.43,104.65,104.28,104.65,17412.0,94.4845,94.6836,94.3488,94.6836,17412.0
2022-10-28 14:50:00,104.69,104.73,104.59,104.69,25388.0,94.7197,94.7559,94.6293,94.7197,25388.0
2022-10-28 15:00:00,104.7,104.83,104.51,104.62,31580.0,94.7288,94.8464,94.5569,94.6564,31580.0
2022-10-28 15:10:00,104.61,104.67,104.37,104.38,28051.0,94.6474,94.7016,94.4302,94.4393,28051.0
2022-10-28 15:20:00,104.38,104.42,104.2,104.32,37645.0,94.4393,94.4755,94.2764,94.385,37645.0
2022-10-28 15:30:00,104.32,104.41,104.22,104.29,45589.0,94.385,94.4664,94.2945,94.3578,45589.0
2022-10-28 15:40:00,104.28,104.57,104.11,104.11,78363.0,94.3488,94.6112,94.195,94.195,78363.0
2022-10-28 15:50:00,104.17,104.28,104.08,104.22,227198.0,94.2493,94.3488,94.1678,94.2945,227198.0
2022-10-31 09:30:00,102.67,103.92,102.67,103.92,83213.0,92.8921,94.0231,92.8921,94.0231,83213.0
2022-10-31 09:40:00,103.94,104.16,103.57,103.57,64949.0,94.0412,94.2402,93.7064,93.7064,64949.0
2022-10-31 09:50:00,103.55,104.46,103.52,103.69,37434.0,93.6883,94.5116,93.6612,93.815,37434.0
2022-10-31 10:00:00,103.73,104.22,103.73,103.91,29237.0,93.8512,94.2945,93.8512,94.014,29237.0
2022-10-31 10:10:00,103.78,104.81,103.76,104.53,27033.0,93.8964,94.8283,93.8783,94.575,27033.0
2022-10-31 10:20:00,104.49,104.72,104.29,104.4,24622.0,94.5388,94.7469,94.3578,94.4574,24622.0
2022-10-31 10:30:00,104.45,104.8,104.42,104.77,40865.0,94.5026,94.8193,94.4755,94.7921,40865.0
2022-10-31 10:40:00,104.79,105.34,104.7,104.91,43399.0,94.8102,95.3078,94.7288,94.9188,43399.0
2022-10-31 10:50:00,104.93,105.01,104.69,104.79,21253.0,94.9369,95.0093,94.7197,94.8102,21253.0
2022-10-31 11:00:00,104.79,104.82,104.5,104.7,17919.0,94.8102,94.8374,94.5478,94.7288,17919.0
2022-10-31 11:10:00,104.69,104.81,104.26,104.27,25143.0,94.7197,94.8283,94.3307,94.3397,25143.0
2022-10-31 11:20:00,104.26,104.47,104.19,104.27,25447.0,94.3307,94.5207,94.2674,94.3397,25447.0
2022-10-31 11:30:00,104.26,104.32,104.06,104.08,63521.0,94.3307,94.385,94.1497,94.1678,63521.0
2022-10-31 11:40:00,104.07,104.49,104.05,104.38,20596.0,94.1588,94.5388,94.1407,94.4393,20596.0
2022-10-31 11:50:00,104.38,104.38,103.38,103.68,45020.0,94.4393,94.4393,93.5345,93.8059,45020.0
2022-10-31 12:00:00,103.67,103.77,102.97,102.99,33185.0,93.7969,93.8874,93.1635,93.1816,33185.0
2022-10-31 12:10:00,102.96,103.5,102.92,103.34,29593.0,93.1545,93.6431,93.1183,93.4983,29593.0
2022-10-31 12:20:00,103.32,103.33,102.82,103.31,49989.0,93.4802,93.4893,93.0278,93.4712,49989.0
2022-10-31 12:30:00,103.31,103.31,102.92,102.94,17528.0,93.4712,93.4712,93.1183,93.1364,17528.0
2022-10-31 12:40:00,102.96,103.01,102.79,102.85,22434.0,93.1545,93.1997,93.0007,93.055,22434.0
2022-10-31 12:50:00,102.85,103.06,102.83,102.94,24159.0,93.055,93.245,93.0369,93.1364,24159.0
2022-10-31 13:00:00,102.92,103.34,102.92,103.26,55835.0,93.1183,93.4983,93.1183,93.4259,55835.0
2022-10-31 13:10:00,103.26,103.47,103.12,103.47,28451.0,93.4259,93.6159,93.2993,93.6159,28451.0
2022-10-31 13:20:00,103.48,103.65,103.43,103.61,22502.0,93.625,93.7788,93.5797,93.7426,22502.0
2022-10-31 13:30:00,103.61,103.88,103.45,103.76,30838.0,93.7426,93.9869,93.5978,93.8783,30838.0
2022-10-31 13:40:00,103.77,103.88,103.65,103.75,17829.0,93.8874,93.9869,93.7788,93.8693,17829.0
2022-10-31 13:50:00,103.78,103.87,103.63,103.85,20555.0,93.8964,93.9778,93.7607,93.9597,20555.0
2022-10-31 14:00:00,103.91,104.11,103.87,104.07,26451.0,94.014,94.195,93.9778,94.1588,26451.0
2022-10-31 14:10:00,104.03,104.46,104.02,104.46,58554.0,94.1226,94.5116,94.1136,94.5116,58554.0
2022-10-31 14:20:00,104.48,104.59,104.41,104.42,30536.0,94.5297,94.6293,94.4664,94.4755,30536.0
2022-10-31 14:30:00,104.42,104.54,104.2,104.54,68412.0,94.4755,94.584,94.2764,94.584,68412.0
2022-10-31 14:40:00,104.53,104.75,104.5,104.68,35230.0,94.575,94.774,94.5478,94.7107,35230.0
2022-10-31 14:50:00,104.66,104.75,104.38,104.52,44203.0,94.6926,94.774,94.4393,94.5659,44203.0
2022-10-31 15:00:00,104.5,104.5,104.13,104.18,68208.0,94.5478,94.5478,94.2131,94.2583,68208.0
2022-10-31 15:10:00,104.19,104.44,104.12,104.44,45893.0,94.2674,94.4936,94.204,94.4936,45893.0
2022-10-31 15:20:00,104.42,104.47,104.3,104.45,53435.0,94.4755,94.5207,94.3669,94.5026,53435.0
2022-10-31 15:30:00,104.44,104.73,104.41,104.62,52945.0,94.4936,94.7559,94.4664,94.6564,52945.0
2022-10-31 15:40:00,104.61,104.71,104.4,104.42,58519.0,94.6474,94.7378,94.4574,94.4755,58519.0
2022-10-31 15:50:00,104.44,104.51,104.1,104.37,273093.0,94.4936,94.5569,94.1859,94.4302,273093.0
2022-11-01 09:30:00,107.0,108.73,106.33,107.9,324005.0,96.8097,98.375,96.2036,97.624,324005.0
2022-11-01 09:40:00,107.95,108.01,106.83,107.71,110343.0,97.6693,97.7236,96.6559,97.4521,110343.0
2022-11-01 09:50:00,107.65,108.57,107.58,108.37,113424.0,97.3978,98.2302,97.3345,98.0493,113424.0
2022-11-01 10:00:00,108.42,109.25,108.01,109.12,157947.0,98.0945,98.8455,97.7236,98.7278,157947.0
2022-11-01 10:10:00,109.13,109.65,109.11,109.41,107742.0,98.7369,99.2074,98.7188,98.9902,107742.0
2022-11-01 10:20:00,109.41,109.86,109.25,109.53,82569.0,98.9902,99.3974,98.8455,99.0988,82569.0
2022-11-01 10:30:00,109.57,109.75,109.09,109.09,108956.0,99.135,99.2978,98.7007,98.7007,108956.0
2022-11-01 10:40:00,109.09,109.09,108.38,108.87,60010.0,98.7007,98.7007,98.0583,98.5017,60010.0
2022-11-01 10:50:00,108.85,108.89,107.62,107.88,72645.0,98.4836,98.5198,97.3707,97.6059,72645.0
2022-11-01 11:00:00,107.92,108.1,107.57,107.85,101764.0,97.6421,97.805,97.3255,97.5788,101764.0
2022-11-01 11:10:00,107.82,108.58,107.76,108.14,98536.0,97.5517,98.2393,97.4974,97.8412,98536.0
2022-11-01 11:20:00,108.15,108.83,108.14,108.76,64841.0,97.8502,98.4655,97.8412,98.4021,64841.0
2022-11-01 11:30:00,108.71,108.79,108.14,108.22,79521.0,98.3569,98.4293,97.8412,97.9136,79521.0
2022-11-01 11:40:00,108.23,108.54,108.15,108.43,39243.0,97.9226,98.2031,97.8502,98.1036,39243.0
2022-11-01 11:50:00,108.41,108.98,108.4,108.98,64504.0,98.0855,98.6012,98.0764,98.6012,64504.0
2022-11-01 12:00:00,108.93,109.62,108.92,109.33,96956.0,98.5559,99.1802,98.5469,98.9178,96956.0
2022-11-01 12:10:00,109.33,109.73,109.21,109.45,71717.0,98.9178,99.2798,98.8093,99.0264,71717.0
2022-11-01 12:20:00,109.45,109.89,109.32,109.67,51943.0,99.0264,99.4245,98.9088,99.2255,51943.0
2022-11-01 12:30:00,109.62,109.98,109.6,109.91,80681.0,99.1802,99.5059,99.1621,99.4426,80681.0
2022-11-01 12:40:00,109.9,109.96,109.0,109.01,169920.0,99.4336,99.4878,98.6193,98.6283,169920.0
2022-11-01 12:50:00,109.1,109.1,108.04,108.23,90922.0,98.7098,98.7098,97.7507,97.9226,90922.0
2022-11-01 13:00:00,108.32,108.68,107.95,108.55,57646.0,98.004,98.3298,97.6693,98.2121,57646.0
2022-11-01 13:10:00,108.6,108.95,108.44,108.68,95889.0,98.2574,98.574,98.1126,98.3298,95889.0
2022-11-01 13:20:00,108.73,108.9,108.59,108.73,60688.0,98.375,98.5288,98.2483,98.375,60688.0
2022-11-01 13:30:00,108.7,108.74,108.07,108.07,58509.0,98.3478,98.384,97.7778,97.7778,58509.0
2022-11-01 13:40:00,108.05,108.09,107.52,107.57,107574.0,97.7597,97.7959,97.2802,97.3255,107574.0
2022-11-01 13:50:00,107.55,107.67,107.16,107.22,71123.0,97.3074,97.4159,96.9545,97.0088,71123.0
2022-11-01 14:00:00,107.24,107.79,107.13,107.67,89038.0,97.0269,97.5245,96.9274,97.4159,89038.0
2022-11-01 14:10:00,107.65,107.72,107.46,107.59,62929.0,97.3978,97.4612,97.2259,97.3436,62929.0
2022-11-01 14:20:00,107.59,107.87,107.48,107.86,34078.0,97.3436,97.5969,97.244,97.5878,34078.0
2022-11-01 14:30:00,107.86,107.98,107.67,107.76,41392.0,97.5878,97.6964,97.4159,97.4974,41392.0
2022-11-01 14:40:00,107.76,107.79,106.71,106.96,86829.0,97.4974,97.5245,96.5474,96.7736,86829.0
2022-11-01 14:50:00,106.95,107.44,106.91,107.43,56543.0,96.7645,97.2078,96.7283,97.1988,56543.0
2022-11-01 15:00:00,107.44,107.61,107.35,107.56,38198.0,97.2078,97.3617,97.1264,97.3164,38198.0
2022-11-01 15:10:00,107.57,107.59,107.29,107.56,44804.0,97.3255,97.3436,97.0721,97.3164,44804.0
2022-11-01 15:20:00,107.57,107.66,107.41,107.47,49197.0,97.3255,97.4069,97.1807,97.235,49197.0
2022-11-01 15:30:00,107.51,107.95,107.49,107.62,74351.0,97.2712,97.6693,97.2531,97.3707,74351.0
2022-11-01 15:40:00,107.64,107.97,107.52,107.97,92400.0,97.3888,97.6874,97.2802,97.6874,92400.0
2022-11-01 15:50:00,107.95,108.22,107.16,107.42,515185.0,97.6693,97.9136,96.9545,97.1897,515185.0
2022-11-02 09:30:00,106.7,106.88,106.06,106.19,80335.0,96.5383,96.7012,95.9593,96.0769,80335.0
2022-11-02 09:40:00,106.15,106.59,105.8,105.87,67057.0,96.0407,96.4388,95.724,95.7874,67057.0
2022-11-02 09:50:00,105.83,105.93,105.08,105.08,42602.0,95.7512,95.8416,95.0726,95.0726,42602.0
2022-11-02 10:00:00,105.12,105.49,104.58,104.58,38752.0,95.1088,95.4436,94.6202,94.6202,38752.0
2022-11-02 10:10:00,104.65,105.57,104.01,105.4,180568.0,94.6836,95.5159,94.1045,95.3621,180568.0
2022-11-02 10:20:00,105.44,105.98,104.84,104.84,121364.0,95.3983,95.8869,94.8555,94.8555,121364.0
2022-11-02 10:30:00,104.85,105.11,104.28,104.28,85476.0,94.8645,95.0997,94.3488,94.3488,85476.0
2022-11-02 10:40:00,104.3,104.84,104.08,104.79,72750.0,94.3669,94.8555,94.1678,94.8102,72750.0
2022-11-02 10:50:00,104.79,105.03,104.61,104.89,34275.0,94.8102,95.0274,94.6474,94.9007,34275.0
2022-11-02 11:00:00,104.9,105.2,104.83,104.83,39138.0,94.9097,95.1812,94.8464,94.8464,39138.0
2022-11-02 11:10:00,104.85,105.27,104.83,105.12,24108.0,94.8645,95.2445,94.8464,95.1088,24108.0
2022-11-02 11:20:00,105.13,105.39,104.98,105.2,47111.0,95.1178,95.3531,94.9821,95.1812,47111.0
2022-11-02 11:30:00,105.21,105.84,105.18,105.8,59434.0,95.1902,95.7602,95.1631,95.724,59434.0
2022-11-02 11:40:00,105.76,105.91,105.48,105.58,35007.0,95.6878,95.8236,95.4345,95.525,35007.0
2022-11-02 11:50:00,105.58,105.94,105.56,105.83,18522.0,95.525,95.8507,95.5069,95.7512,18522.0
2022-11-02 12:00:00,105.83,106.06,105.55,105.56,42299.0,95.7512,95.9593,95.4978,95.5069,42299.0
2022-11-02 12:10:00,105.57,105.62,105.13,105.25,20146.0,95.5159,95.5612,95.1178,95.2264,20146.0
2022-11-02 12:20:00,105.2,105.2,104.68,104.95,66997.0,95.1812,95.1812,94.7107,94.955,66997.0
2022-11-02 12:30:00,104.95,105.31,104.94,105.08,19976.0,94.955,95.2807,94.9459,95.0726,19976.0
2022-11-02 12:40:00,105.08,105.37,104.99,105.17,24717.0,95.0726,95.335,94.9912,95.154,24717.0
2022-11-02 12:50:00,105.17,105.19,104.84,104.89,20771.0,95.154,95.1721,94.8555,94.9007,20771.0
2022-11-02 13:00:00,104.9,105.06,104.84,104.91,17517.0,94.9097,95.0545,94.8555,94.9188,17517.0
2022-11-02 13:10:00,104.92,105.05,104.86,105.01,18250.0,94.9278,95.0455,94.8736,95.0093,18250.0
2022-11-02 13:20:00,105.04,105.15,104.91,105.01,27454.0,95.0364,95.1359,94.9188,95.0093,27454.0
2022-11-02 13:30:00,104.99,105.05,104.88,105.03,12293.0,94.9912,95.0455,94.8916,95.0274,12293.0
2022-11-02 13:40:00,105.03,105.52,105.03,105.49,11020.0,95.0274,95.4707,95.0274,95.4436,11020.0
2022-11-02 13:50:00,105.52,105.57,105.24,105.32,13514.0,95.4707,95.5159,95.2174,95.2897,13514.0
2022-11-02 14:00:00,105.35,106.2,105.24,106.02,89093.0,95.3169,96.0859,95.2174,95.9231,89093.0
2022-11-02 14:10:00,106.05,106.09,105.39,105.54,28092.0,95.9502,95.9864,95.3531,95.4888,28092.0
2022-11-02 14:20:00,105.54,105.85,105.28,105.83,26366.0,95.4888,95.7693,95.2536,95.7512,26366.0
2022-11-02 14:30:00,105.87,106.06,104.59,105.23,51132.0,95.7874,95.9593,94.6293,95.2083,51132.0
2022-11-02 14:40:00,105.28,105.8,104.67,104.82,51653.0,95.2536,95.724,94.7016,94.8374,51653.0
2022-11-02 14:50:00,104.7,104.83,103.61,104.49,59700.0,94.7288,94.8464,93.7426,94.5388,59700.0
2022-11-02 15:00:00,104.39,104.99,104.36,104.85,37100.0,94.4483,94.9912,94.4212,94.8645,37100.0
2022-11-02 15:10:00,104.81,104.87,103.99,103.99,27183.0,94.8283,94.8826,94.0864,94.0864,27183.0
2022-11-02 15:20:00,103.94,103.95,103.09,103.37,46693.0,94.0412,94.0502,93.2721,93.5255,46693.0
2022-11-02 15:30:00,103.34,103.8,103.05,103.65,54983.0,93.4983,93.9145,93.2359,93.7788,54983.0
2022-11-02 15:40:00,103.61,103.69,103.32,103.45,51609.0,93.7426,93.815,93.4802,93.5978,51609.0
2022-11-02 15:50:00,103.44,103.48,103.01,103.17,292110.0,93.5888,93.625,93.1997,93.3445,292110.0
2022-11-03 09:30:00,102.57,102.94,101.74,102.9,111680.0,92.8016,93.1364,92.0507,93.1002,111680.0
2022-11-03 09:40:00,102.95,103.5,102.77,103.19,96937.0,93.1455,93.6431,92.9826,93.3626,96937.0
2022-11-03 09:50:00,103.16,103.16,101.96,102.03,35010.0,93.3355,93.3355,92.2497,92.3131,35010.0
2022-11-03 10:00:00,102.1,102.66,101.56,102.25,56119.0,92.3764,92.8831,91.8878,92.5121,56119.0
2022-11-03 10:10:00,102.24,102.98,102.1,102.61,88645.0,92.5031,93.1726,92.3764,92.8378,88645.0
2022-11-03 10:20:00,102.64,102.86,102.49,102.72,54995.0,92.865,93.064,92.7293,92.9374,54995.0
2022-11-03 10:30:00,102.7,102.97,102.32,102.54,44350.0,92.9193,93.1635,92.5755,92.7745,44350.0
2022-11-03 10:40:00,102.51,102.86,102.4,102.64,28423.0,92.7474,93.064,92.6478,92.865,28423.0
2022-11-03 10:50:00,102.62,103.49,102.6,103.45,78323.0,92.8469,93.634,92.8288,93.5978,78323.0
2022-11-03 11:00:00,103.45,103.47,102.67,102.89,36282.0,93.5978,93.6159,92.8921,93.0912,36282.0
2022-11-03 11:10:00,102.85,102.96,102.53,102.61,83323.0,93.055,93.1545,92.7655,92.8378,83323.0
2022-11-03 11:20:00,102.64,103.31,102.64,103.09,47271.0,92.865,93.4712,92.865,93.2721,47271.0
2022-11-03 11:30:00,103.1,103.19,102.7,103.16,45599.0,93.2812,93.3626,92.9193,93.3355,45599.0
2022-11-03 11:40:00,103.18,103.43,103.15,103.3,21339.0,93.3535,93.5797,93.3264,93.4621,21339.0
2022-11-03 11:50:00,103.23,103.29,103.01,103.06,24358.0,93.3988,93.4531,93.1997,93.245,24358.0
2022-11-03 12:00:00,103.07,103.71,103.06,103.61,72798.0,93.254,93.8331,93.245,93.7426,72798.0
2022-11-03 12:10:00,103.6,103.77,103.47,103.55,28947.0,93.7335,93.8874,93.6159,93.6883,28947.0
2022-11-03 12:20:00,103.52,103.64,103.39,103.58,25567.0,93.6612,93.7697,93.5435,93.7155,25567.0
2022-11-03 12:30:00,103.55,103.67,103.13,103.32,47748.0,93.6883,93.7969,93.3083,93.4802,47748.0
2022-11-03 12:40:00,103.3,103.6,103.18,103.55,25407.0,93.4621,93.7335,93.3535,93.6883,25407.0
2022-11-03 12:50:00,103.56,103.63,103.36,103.39,28024.0,93.6974,93.7607,93.5164,93.5435,28024.0
2022-11-03 13:00:00,103.38,103.64,103.36,103.55,16590.0,93.5345,93.7697,93.5164,93.6883,16590.0
2022-11-03 13:10:00,103.57,103.88,103.57,103.8,42930.0,93.7064,93.9869,93.7064,93.9145,42930.0
2022-11-03 13:20:00,103.84,103.92,103.65,103.87,15644.0,93.9507,94.0231,93.7788,93.9778,15644.0
2022-11-03 13:30:00,103.84,103.89,103.67,103.83,20220.0,93.9507,93.9959,93.7969,93.9416,20220.0
2022-11-03 13:40:00,103.85,103.89,103.55,103.56,21020.0,93.9597,93.9959,93.6883,93.6974,21020.0
2022-11-03 13:50:00,103.56,103.57,103.27,103.39,25489.0,93.6974,93.7064,93.435,93.5435,25489.0
2022-11-03 14:00:00,103.44,103.52,103.22,103.36,21178.0,93.5888,93.6612,93.3897,93.5164,21178.0
2022-11-03 14:10:00,103.36,103.37,103.14,103.25,24384.0,93.5164,93.5255,93.3174,93.4169,24384.0
2022-11-03 14:20:00,103.3,103.63,103.3,103.57,28519.0,93.4621,93.7607,93.4621,93.7064,28519.0
2022-11-03 14:30:00,103.54,103.68,103.44,103.45,18211.0,93.6793,93.8059,93.5888,93.5978,18211.0
2022-11-03 14:40:00,103.46,103.61,103.45,103.55,22137.0,93.6069,93.7426,93.5978,93.6883,22137.0
2022-11-03 14:50:00,103.55,103.73,103.5,103.72,19593.0,93.6883,93.8512,93.6431,93.8421,19593.0
2022-11-03 15:00:00,103.72,103.94,103.71,103.85,28609.0,93.8421,94.0412,93.8331,93.9597,28609.0
2022-11-03 15:10:00,103.85,103.92,103.74,103.83,36842.0,93.9597,94.0231,93.8602,93.9416,36842.0
2022-11-03 15:20:00,103.84,103.94,103.76,103.83,39290.0,93.9507,94.0412,93.8783,93.9416,39290.0
2022-11-03 15:30:00,103.82,103.93,103.72,103.75,48930.0,93.9326,94.0321,93.8421,93.8693,48930.0
2022-11-03 15:40:00,103.77,103.83,103.45,103.46,40084.0,93.8874,93.9416,93.5978,93.6069,40084.0
2022-11-03 15:50:00,103.46,103.53,103.11,103.12,212520.0,93.6069,93.6702,93.2902,93.2993,212520.0
2022-11-04 09:30:00,105.14,105.82,104.86,105.32,117294.0,95.1269,95.7421,94.8736,95.2897,117294.0
2022-11-04 09:40:00,105.19,105.23,103.89,104.07,80871.0,95.1721,95.2083,93.9959,94.1588,80871.0
2022-11-04 09:50:00,104.1,105.12,103.88,104.94,53635.0,94.1859,95.1088,93.9869,94.9459,53635.0
2022-11-04 10:00:00,104.84,105.1,104.5,104.88,53849.0,94.8555,95.0907,94.5478,94.8916,53849.0
2022-11-04 10:10:00,104.91,105.03,104.5,104.57,29871.0,94.9188,95.0274,94.5478,94.6112,29871.0
2022-11-04 10:20:00,104.61,104.98,104.29,104.98,107536.0,94.6474,94.9821,94.3578,94.9821,107536.0
2022-11-04 10:30:00,104.96,105.14,104.34,104.34,35237.0,94.964,95.1269,94.4031,94.4031,35237.0
2022-11-04 10:40:00,104.36,104.5,103.89,104.39,34619.0,94.4212,94.5478,93.9959,94.4483,34619.0
2022-11-04 10:50:00,104.39,104.78,104.33,104.62,57103.0,94.4483,94.8012,94.394,94.6564,57103.0
2022-11-04 11:00:00,104.64,104.83,104.41,104.45,60098.0,94.6745,94.8464,94.4664,94.5026,60098.0
2022-11-04 11:10:00,104.47,104.52,103.93,104.0,41199.0,94.5207,94.5659,94.0321,94.0955,41199.0
2022-11-04 11:20:00,103.97,104.22,103.78,103.78,24847.0,94.0683,94.2945,93.8964,93.8964,24847.0
2022-11-04 11:30:00,103.81,104.02,103.17,103.18,26834.0,93.9235,94.1136,93.3445,93.3535,26834.0
2022-11-04 11:40:00,103.2,103.4,103.0,103.14,36293.0,93.3716,93.5526,93.1907,93.3174,36293.0
2022-11-04 11:50:00,103.1,103.27,102.88,102.97,23732.0,93.2812,93.435,93.0821,93.1635,23732.0
2022-11-04 12:00:00,103.0,103.11,102.39,102.98,36946.0,93.1907,93.2902,92.6388,93.1726,36946.0
2022-11-04 12:10:00,102.93,103.46,102.9,103.45,42824.0,93.1274,93.6069,93.1002,93.5978,42824.0
2022-11-04 12:20:00,103.48,103.51,103.06,103.43,22445.0,93.625,93.6521,93.245,93.5797,22445.0
2022-11-04 12:30:00,103.33,103.62,103.32,103.35,64150.0,93.4893,93.7516,93.4802,93.5074,64150.0
2022-11-04 12:40:00,103.3,103.34,103.04,103.16,26299.0,93.4621,93.4983,93.2269,93.3355,26299.0
2022-11-04 12:50:00,103.22,103.62,103.22,103.48,33713.0,93.3897,93.7516,93.3897,93.625,33713.0
2022-11-04 13:00:00,103.4,103.88,103.38,103.42,34038.0,93.5526,93.9869,93.5345,93.5707,34038.0
2022-11-04 13:10:00,103.43,103.9,103.36,103.9,57491.0,93.5797,94.005,93.5164,94.005,57491.0
2022-11-04 13:20:00,103.95,104.04,103.83,103.95,19753.0,94.0502,94.1316,93.9416,94.0502,19753.0
2022-11-04 13:30:00,103.95,104.0,103.78,103.95,23416.0,94.0502,94.0955,93.8964,94.0502,23416.0
2022-11-04 13:40:00,103.96,104.24,103.88,104.24,21439.0,94.0593,94.3126,93.9869,94.3126,21439.0
2022-11-04 13:50:00,104.25,104.25,103.86,103.91,20783.0,94.3216,94.3216,93.9688,94.014,20783.0
2022-11-04 14:00:00,103.9,103.93,103.45,103.5,21864.0,94.005,94.0321,93.5978,93.6431,21864.0
2022-11-04 14:10:00,103.49,103.9,103.41,103.87,90049.0,93.634,94.005,93.5616,93.9778,90049.0
2022-11-04 14:20:00,103.87,104.02,103.8,103.86,23566.0,93.9778,94.1136,93.9145,93.9688,23566.0
2022-11-04 14:30:00,103.87,104.03,103.76,103.95,34796.0,93.9778,94.1226,93.8783,94.0502,34796.0
2022-11-04 14:40:00,103.93,104.19,103.87,103.93,37831.0,94.0321,94.2674,93.9778,94.0321,37831.0
2022-11-04 14:50:00,103.95,104.06,103.75,103.91,41547.0,94.0502,94.1497,93.8693,94.014,41547.0
2022-11-04 15:00:00,103.92,104.04,103.89,103.98,23228.0,94.0231,94.1316,93.9959,94.0774,23228.0
2022-11-04 15:10:00,103.97,104.0,103.8,103.84,24332.0,94.0683,94.0955,93.9145,93.9507,24332.0
2022-11-04 15:20:00,103.8,103.8,103.54,103.68,42196.0,93.9145,93.9145,93.6793,93.8059,42196.0
2022-11-04 15:30:00,103.63,103.79,103.45,103.57,46039.0,93.7607,93.9055,93.5978,93.7064,46039.0
2022-11-04 15:40:00,103.58,103.8,103.53,103.61,47131.0,93.7155,93.9145,93.6702,93.7426,47131.0
2022-11-04 15:50:00,103.61,103.66,103.3,103.56,200609.0,93.7426,93.7878,93.4621,93.6974,200609.0
2022-11-07 09:30:00,103.87,105.21,103.87,105.09,86529.0,93.9778,95.1902,93.9778,95.0816,86529.0
2022-11-07 09:40:00,105.03,105.72,105.03,105.18,58079.0,95.0274,95.6516,95.0274,95.1631,58079.0
2022-11-07 09:50:00,105.17,105.38,104.32,104.37,73617.0,95.154,95.344,94.385,94.4302,73617.0
2022-11-07 10:00:00,104.48,104.99,104.48,104.93,31884.0,94.5297,94.9912,94.5297,94.9369,31884.0
2022-11-07 10:10:00,104.88,105.58,104.78,105.55,34318.0,94.8916,95.525,94.8012,95.4978,34318.0
2022-11-07 10:20:00,105.51,105.6,105.11,105.33,22411.0,95.4616,95.5431,95.0997,95.2988,22411.0
2022-11-07 10:30:00,105.35,105.63,105.16,105.28,27347.0,95.3169,95.5702,95.145,95.2536,27347.0
2022-11-07 10:40:00,105.25,105.34,105.07,105.21,19988.0,95.2264,95.3078,95.0636,95.1902,19988.0
2022-11-07 10:50:00,105.2,105.53,105.15,105.34,21350.0,95.1812,95.4797,95.1359,95.3078,21350.0
2022-11-07 11:00:00,105.42,105.84,105.38,105.82,35182.0,95.3802,95.7602,95.344,95.7421,35182.0
2022-11-07 11:10:00,105.77,105.95,105.75,105.8,27811.0,95.6969,95.8597,95.6788,95.724,27811.0
2022-11-07 11:20:00,105.81,105.81,105.38,105.56,29239.0,95.7331,95.7331,95.344,95.5069,29239.0
2022-11-07 11:30:00,105.56,105.76,105.49,105.58,18267.0,95.5069,95.6878,95.4436,95.525,18267.0
2022-11-07 11:40:00,105.59,105.6,105.14,105.16,22345.0,95.534,95.5431,95.1269,95.145,22345.0
2022-11-07 11:50:00,105.19,105.5,105.16,105.28,18704.0,95.1721,95.4526,95.145,95.2536,18704.0
2022-11-07 12:00:00,105.29,105.63,105.14,105.62,15080.0,95.2626,95.5702,95.1269,95.5612,15080.0
2022-11-07 12:10:00,105.61,105.78,105.58,105.72,18275.0,95.5521,95.7059,95.525,95.6516,18275.0
2022-11-07 12:20:00,105.7,105.76,105.57,105.68,11555.0,95.6336,95.6878,95.5159,95.6155,11555.0
2022-11-07 12:30:00,105.69,105.71,105.37,105.41,17271.0,95.6245,95.6426,95.335,95.3712,17271.0
2022-11-07 12:40:00,105.44,105.45,105.21,105.23,21540.0,95.3983,95.4074,95.1902,95.2083,21540.0
2022-11-07 12:50:00,105.23,105.23,105.02,105.19,13538.0,95.2083,95.2083,95.0183,95.1721,13538.0
2022-11-07 13:00:00,105.19,105.44,105.16,105.41,13099.0,95.1721,95.3983,95.145,95.3712,13099.0
2022-11-07 13:10:00,105.42,105.42,105.26,105.36,20217.0,95.3802,95.3802,95.2355,95.3259,20217.0
2022-11-07 13:20:00,105.33,105.33,105.13,105.2,11846.0,95.2988,95.2988,95.1178,95.1812,11846.0
2022-11-07 13:30:00,105.25,105.26,104.91,105.0,15662.0,95.2264,95.2355,94.9188,95.0002,15662.0
2022-11-07 13:40:00,105.0,105.18,104.85,104.86,31288.0,95.0002,95.1631,94.8645,94.8736,31288.0
2022-11-07 13:50:00,104.85,104.97,104.75,104.91,34455.0,94.8645,94.9731,94.774,94.9188,34455.0
2022-11-07 14:00:00,104.92,105.11,104.89,105.0,18796.0,94.9278,95.0997,94.9007,95.0002,18796.0
2022-11-07 14:10:00,105.04,105.24,105.01,105.12,13299.0,95.0364,95.2174,95.0093,95.1088,13299.0
2022-11-07 14:20:00,105.11,105.27,105.08,105.22,13863.0,95.0997,95.2445,95.0726,95.1993,13863.0
2022-11-07 14:30:00,105.25,105.27,105.01,105.1,45248.0,95.2264,95.2445,95.0093,95.0907,45248.0
2022-11-07 14:40:00,105.08,105.08,104.87,104.92,17382.0,95.0726,95.0726,94.8826,94.9278,17382.0
2022-11-07 14:50:00,104.89,104.92,104.77,104.87,31591.0,94.9007,94.9278,94.7921,94.8826,31591.0
2022-11-07 15:00:00,104.89,105.11,104.89,105.1,24313.0,94.9007,95.0997,94.9007,95.0907,24313.0
2022-11-07 15:10:00,105.08,105.34,105.04,105.28,21767.0,95.0726,95.3078,95.0364,95.2536,21767.0
2022-11-07 15:20:00,105.25,105.27,104.89,105.16,133545.0,95.2264,95.2445,94.9007,95.145,133545.0
2022-11-07 15:30:00,105.16,105.16,104.83,104.9,69154.0,95.145,95.145,94.8464,94.9097,69154.0
2022-11-07 15:40:00,104.9,105.28,104.86,105.27,72709.0,94.9097,95.2536,94.8736,95.2445,72709.0
2022-11-07 15:50:00,105.28,105.5,105.24,105.43,224196.0,95.2536,95.4526,95.2174,95.3893,224196.0
2022-11-08 09:30:00,105.27,105.5,104.38,104.87,48011.0,95.2445,95.4526,94.4393,94.8826,48011.0
2022-11-08 09:40:00,104.81,104.87,104.12,104.36,29495.0,94.8283,94.8826,94.204,94.4212,29495.0
2022-11-08 09:50:00,104.28,104.29,103.83,104.04,43483.0,94.3488,94.3578,93.9416,94.1316,43483.0
2022-11-08 10:00:00,104.08,104.62,104.08,104.57,43949.0,94.1678,94.6564,94.1678,94.6112,43949.0
2022-11-08 10:10:00,104.55,104.7,104.18,104.43,19106.0,94.5931,94.7288,94.2583,94.4845,19106.0
2022-11-08 10:20:00,104.5,104.7,104.37,104.64,33013.0,94.5478,94.7288,94.4302,94.6745,33013.0
2022-11-08 10:30:00,104.65,104.99,104.62,104.81,43032.0,94.6836,94.9912,94.6564,94.8283,43032.0
2022-11-08 10:40:00,104.81,105.11,104.75,105.11,17738.0,94.8283,95.0997,94.774,95.0997,17738.0
2022-11-08 10:50:00,105.12,105.12,104.69,104.84,15362.0,95.1088,95.1088,94.7197,94.8555,15362.0
2022-11-08 11:00:00,104.89,104.92,104.7,104.86,18800.0,94.9007,94.9278,94.7288,94.8736,18800.0
2022-11-08 11:10:00,104.88,104.95,104.76,104.8,9319.0,94.8916,94.955,94.7831,94.8193,9319.0
2022-11-08 11:20:00,104.82,104.84,104.42,104.42,48736.0,94.8374,94.8555,94.4755,94.4755,48736.0
2022-11-08 11:30:00,104.4,104.58,104.34,104.51,21840.0,94.4574,94.6202,94.4031,94.5569,21840.0
2022-11-08 11:40:00,104.53,104.69,104.47,104.49,26470.0,94.575,94.7197,94.5207,94.5388,26470.0
2022-11-08 11:50:00,104.49,104.5,104.25,104.34,16268.0,94.5388,94.5478,94.3216,94.4031,16268.0
2022-11-08 12:00:00,104.34,104.37,104.03,104.07,19970.0,94.4031,94.4302,94.1226,94.1588,19970.0
2022-11-08 12:10:00,104.06,104.06,103.85,103.99,26016.0,94.1497,94.1497,93.9597,94.0864,26016.0
2022-11-08 12:20:00,104.02,104.24,103.98,104.13,15791.0,94.1136,94.3126,94.0774,94.2131,15791.0
2022-11-08 12:30:00,104.09,104.34,104.03,104.32,25645.0,94.1769,94.4031,94.1226,94.385,25645.0
2022-11-08 12:40:00,104.31,104.43,104.29,104.35,13107.0,94.3759,94.4845,94.3578,94.4121,13107.0
2022-11-08 12:50:00,104.33,104.38,104.19,104.25,15617.0,94.394,94.4393,94.2674,94.3216,15617.0
2022-11-08 13:00:00,104.18,104.55,104.07,104.48,20697.0,94.2583,94.5931,94.1588,94.5297,20697.0
2022-11-08 13:10:00,104.49,104.64,104.38,104.4,26783.0,94.5388,94.6745,94.4393,94.4574,26783.0
2022-11-08 13:20:00,104.39,104.4,103.86,103.88,50821.0,94.4483,94.4574,93.9688,93.9869,50821.0
2022-11-08 13:30:00,103.85,104.05,103.62,104.03,35755.0,93.9597,94.1407,93.7516,94.1226,35755.0
2022-11-08 13:40:00,104.04,104.21,104.03,104.13,27937.0,94.1316,94.2855,94.1226,94.2131,27937.0
2022-11-08 13:50:00,104.15,104.29,104.0,104.14,31675.0,94.2312,94.3578,94.0955,94.2221,31675.0
2022-11-08 14:00:00,104.11,104.47,104.11,104.23,19667.0,94.195,94.5207,94.195,94.3036,19667.0
2022-11-08 14:10:00,104.23,104.69,104.13,104.54,34868.0,94.3036,94.7197,94.2131,94.584,34868.0
2022-11-08 14:20:00,104.54,104.59,103.85,103.86,35735.0,94.584,94.6293,93.9597,93.9688,35735.0
2022-11-08 14:30:00,103.87,104.25,103.81,104.23,41186.0,93.9778,94.3216,93.9235,94.3036,41186.0
2022-11-08 14:40:00,104.23,104.75,104.21,104.69,21729.0,94.3036,94.774,94.2855,94.7197,21729.0
2022-11-08 14:50:00,104.69,104.9,104.65,104.79,29153.0,94.7197,94.9097,94.6836,94.8102,29153.0
2022-11-08 15:00:00,104.78,105.06,104.78,105.01,22406.0,94.8012,95.0545,94.8012,95.0093,22406.0
2022-11-08 15:10:00,105.02,105.32,104.98,105.24,68862.0,95.0183,95.2897,94.9821,95.2174,68862.0
2022-11-08 15:20:00,105.29,105.5,105.17,105.45,34487.0,95.2626,95.4526,95.154,95.4074,34487.0
2022-11-08 15:30:00,105.46,105.64,105.34,105.46,47223.0,95.4164,95.5793,95.3078,95.4164,47223.0
2022-11-08 15:40:00,105.44,105.74,105.25,105.58,83987.0,95.3983,95.6697,95.2264,95.525,83987.0
2022-11-08 15:50:00,105.6,105.66,105.04,105.14,160567.0,95.5431,95.5974,95.0364,95.1269,160567.0
2022-11-09 09:30:00,106.59,107.21,105.57,106.47,201674.0,96.4388,96.9997,95.5159,96.3302,201674.0
2022-11-09 09:40:00,106.41,107.41,106.12,107.13,138612.0,96.2759,97.1807,96.0136,96.9274,138612.0
2022-11-09 09:50:00,106.92,107.5,106.52,107.45,77761.0,96.7374,97.2621,96.3755,97.2169,77761.0
2022-11-09 10:00:00,107.42,108.21,107.42,108.0,100013.0,97.1897,97.9045,97.1897,97.7145,100013.0
2022-11-09 10:10:00,108.04,108.51,107.66,107.8,48451.0,97.7507,98.1759,97.4069,97.5336,48451.0
2022-11-09 10:20:00,107.83,107.92,107.12,107.23,39971.0,97.5607,97.6421,96.9183,97.0178,39971.0
2022-11-09 10:30:00,107.28,107.77,106.31,106.31,66651.0,97.0631,97.5064,96.1855,96.1855,66651.0
2022-11-09 10:40:00,106.29,106.46,104.49,106.07,274678.0,96.1674,96.3212,94.5388,95.9683,274678.0
2022-11-09 10:50:00,106.06,106.06,105.52,105.94,55390.0,95.9593,95.9593,95.4707,95.8507,55390.0
2022-11-09 11:00:00,105.91,106.1,105.37,105.69,56745.0,95.8236,95.9955,95.335,95.6245,56745.0
2022-11-09 11:10:00,105.68,105.68,105.17,105.33,54192.0,95.6155,95.6155,95.154,95.2988,54192.0
2022-11-09 11:20:00,105.27,105.56,104.87,105.34,45655.0,95.2445,95.5069,94.8826,95.3078,45655.0
2022-11-09 11:30:00,105.33,105.36,104.96,105.09,34839.0,95.2988,95.3259,94.964,95.0816,34839.0
2022-11-09 11:40:00,105.07,105.52,105.05,105.23,35316.0,95.0636,95.4707,95.0455,95.2083,35316.0
2022-11-09 11:50:00,105.21,105.33,105.05,105.21,28893.0,95.1902,95.2988,95.0455,95.1902,28893.0
2022-11-09 12:00:00,105.18,105.42,105.05,105.29,42207.0,95.1631,95.3802,95.0455,95.2626,42207.0
2022-11-09 12:10:00,105.28,105.45,105.04,105.42,18320.0,95.2536,95.4074,95.0364,95.3802,18320.0
2022-11-09 12:20:00,105.42,105.52,105.13,105.2,20461.0,95.3802,95.4707,95.1178,95.1812,20461.0
2022-11-09 12:30:00,105.24,105.51,105.24,105.27,14508.0,95.2174,95.4616,95.2174,95.2445,14508.0
2022-11-09 12:40:00,105.29,105.43,105.03,105.32,16141.0,95.2626,95.3893,95.0274,95.2897,16141.0
2022-11-09 12:50:00,105.39,105.45,105.21,105.4,13130.0,95.3531,95.4074,95.1902,95.3621,13130.0
2022-11-09 13:00:00,105.39,105.4,104.87,104.91,29260.0,95.3531,95.3621,94.8826,94.9188,29260.0
2022-11-09 13:10:00,104.95,105.12,104.75,104.95,21404.0,94.955,95.1088,94.774,94.955,21404.0
2022-11-09 13:20:00,104.9,105.03,104.61,104.64,32445.0,94.9097,95.0274,94.6474,94.6745,32445.0
2022-11-09 13:30:00,104.64,104.66,104.18,104.38,28067.0,94.6745,94.6926,94.2583,94.4393,28067.0
2022-11-09 13:40:00,104.37,104.65,104.31,104.42,38036.0,94.4302,94.6836,94.3759,94.4755,38036.0
2022-11-09 13:50:00,104.42,104.47,104.12,104.4,34232.0,94.4755,94.5207,94.204,94.4574,34232.0
2022-11-09 14:00:00,104.41,104.5,104.01,104.5,41885.0,94.4664,94.5478,94.1045,94.5478,41885.0
2022-11-09 14:10:00,104.5,104.61,104.15,104.24,68479.0,94.5478,94.6474,94.2312,94.3126,68479.0
2022-11-09 14:20:00,104.25,104.3,103.87,103.89,25086.0,94.3216,94.3669,93.9778,93.9959,25086.0
2022-11-09 14:30:00,103.87,103.92,103.41,103.47,58085.0,93.9778,94.0231,93.5616,93.6159,58085.0
2022-11-09 14:40:00,103.43,103.59,103.23,103.39,37184.0,93.5797,93.7245,93.3988,93.5435,37184.0
2022-11-09 14:50:00,103.39,103.72,103.24,103.72,44357.0,93.5435,93.8421,93.4078,93.8421,44357.0
2022-11-09 15:00:00,103.7,104.43,103.61,104.37,166165.0,93.824,94.4845,93.7426,94.4302,166165.0
2022-11-09 15:10:00,104.34,104.41,103.98,104.24,74102.0,94.4031,94.4664,94.0774,94.3126,74102.0
2022-11-09 15:20:00,104.25,104.28,103.97,104.16,54152.0,94.3216,94.3488,94.0683,94.2402,54152.0
2022-11-09 15:30:00,104.17,104.26,104.01,104.1,83548.0,94.2493,94.3307,94.1045,94.1859,83548.0
2022-11-09 15:40:00,104.09,104.21,103.94,104.09,131223.0,94.1769,94.2855,94.0412,94.1769,131223.0
2022-11-09 15:50:00,104.07,104.42,103.92,104.09,359322.0,94.1588,94.4755,94.0231,94.1769,359322.0
2022-11-10 09:30:00,106.17,106.3,104.3,105.76,134651.0,96.0588,96.1764,94.3669,95.6878,134651.0
2022-11-10 09:40:00,105.87,106.18,105.37,106.02,65180.0,95.7874,96.0678,95.335,95.9231,65180.0
2022-11-10 09:50:00,106.03,106.03,105.2,105.22,67051.0,95.9321,95.9321,95.1812,95.1993,67051.0
2022-11-10 10:00:00,105.25,105.88,104.9,105.66,65138.0,95.2264,95.7964,94.9097,95.5974,65138.0
2022-11-10 10:10:00,105.69,105.73,105.34,105.51,42963.0,95.6245,95.6607,95.3078,95.4616,42963.0
2022-11-10 10:20:00,105.5,106.05,105.3,106.05,41131.0,95.4526,95.9502,95.2716,95.9502,41131.0
2022-11-10 10:30:00,106.1,106.14,105.75,105.85,48589.0,95.9955,96.0316,95.6788,95.7693,48589.0
2022-11-10 10:40:00,105.85,106.02,105.54,105.63,55200.0,95.7693,95.9231,95.4888,95.5702,55200.0
2022-11-10 10:50:00,105.65,106.2,105.51,106.2,54978.0,95.5883,96.0859,95.4616,96.0859,54978.0
2022-11-10 11:00:00,106.21,106.27,105.79,105.79,35916.0,96.095,96.1493,95.715,95.715,35916.0
2022-11-10 11:10:00,105.83,105.88,105.23,105.31,27692.0,95.7512,95.7964,95.2083,95.2807,27692.0
2022-11-10 11:20:00,105.31,105.61,105.13,105.36,47684.0,95.2807,95.5521,95.1178,95.3259,47684.0
2022-11-10 11:30:00,105.36,105.68,105.34,105.42,81683.0,95.3259,95.6155,95.3078,95.3802,81683.0
2022-11-10 11:40:00,105.42,105.6,105.28,105.42,47996.0,95.3802,95.5431,95.2536,95.3802,47996.0
2022-11-10 11:50:00,105.44,105.57,105.29,105.52,46961.0,95.3983,95.5159,95.2626,95.4707,46961.0
2022-11-10 12:00:00,105.53,105.55,105.15,105.34,35136.0,95.4797,95.4978,95.1359,95.3078,35136.0
2022-11-10 12:10:00,105.33,105.87,105.33,105.86,40613.0,95.2988,95.7874,95.2988,95.7783,40613.0
2022-11-10 12:20:00,105.83,105.84,105.31,105.31,21438.0,95.7512,95.7602,95.2807,95.2807,21438.0
2022-11-10 12:30:00,105.27,105.27,104.75,104.86,26813.0,95.2445,95.2445,94.774,94.8736,26813.0
2022-11-10 12:40:00,104.93,105.21,104.8,105.11,37789.0,94.9369,95.1902,94.8193,95.0997,37789.0
2022-11-10 12:50:00,105.15,105.21,104.81,104.81,17138.0,95.1359,95.1902,94.8283,94.8283,17138.0
2022-11-10 13:00:00,104.83,105.18,104.82,105.08,25323.0,94.8464,95.1631,94.8374,95.0726,25323.0
2022-11-10 13:10:00,105.12,105.39,105.09,105.24,16170.0,95.1088,95.3531,95.0816,95.2174,16170.0
2022-11-10 13:20:00,105.22,105.22,104.92,105.09,20746.0,95.1993,95.1993,94.9278,95.0816,20746.0
2022-11-10 13:30:00,105.13,105.16,104.81,105.01,17584.0,95.1178,95.145,94.8283,95.0093,17584.0
2022-11-10 13:40:00,105.04,105.31,104.97,105.26,22906.0,95.0364,95.2807,94.9731,95.2355,22906.0
2022-11-10 13:50:00,105.24,105.29,105.08,105.23,10819.0,95.2174,95.2626,95.0726,95.2083,10819.0
2022-11-10 14:00:00,105.22,105.56,105.08,105.5,22590.0,95.1993,95.5069,95.0726,95.4526,22590.0
2022-11-10 14:10:00,105.47,105.52,105.29,105.3,21593.0,95.4255,95.4707,95.2626,95.2716,21593.0
2022-11-10 14:20:00,105.26,105.43,105.13,105.38,32785.0,95.2355,95.3893,95.1178,95.344,32785.0
2022-11-10 14:30:00,105.37,105.63,105.36,105.5,25784.0,95.335,95.5702,95.3259,95.4526,25784.0
2022-11-10 14:40:00,105.5,105.54,105.35,105.45,13098.0,95.4526,95.4888,95.3169,95.4074,13098.0
2022-11-10 14:50:00,105.46,105.6,105.45,105.58,17945.0,95.4164,95.5431,95.4074,95.525,17945.0
2022-11-10 15:00:00,105.58,105.79,105.54,105.79,19498.0,95.525,95.715,95.4888,95.715,19498.0
2022-11-10 15:10:00,105.78,105.82,105.63,105.73,29632.0,95.7059,95.7421,95.5702,95.6607,29632.0
2022-11-10 15:20:00,105.73,105.84,105.64,105.79,29808.0,95.6607,95.7602,95.5793,95.715,29808.0
2022-11-10 15:30:00,105.8,105.8,105.56,105.69,47871.0,95.724,95.724,95.5069,95.6245,47871.0
2022-11-10 15:40:00,105.69,105.94,105.68,105.83,89074.0,95.6245,95.8507,95.6155,95.7512,89074.0
2022-11-10 15:50:00,105.83,106.4,105.83,106.19,251747.0,95.7512,96.2669,95.7512,96.0769,251747.0
2022-11-11 09:30:00,107.46,109.04,107.46,108.38,151718.0,97.2259,98.6555,97.2259,98.0583,151718.0
2022-11-11 09:40:00,108.36,109.1,108.18,108.65,53943.0,98.0402,98.7098,97.8774,98.3026,53943.0
2022-11-11 09:50:00,108.58,109.04,108.35,108.99,37297.0,98.2393,98.6555,98.0312,98.6102,37297.0
2022-11-11 10:00:00,108.93,109.63,108.59,109.49,66580.0,98.5559,99.1893,98.2483,99.0626,66580.0
2022-11-11 10:10:00,109.51,109.95,109.47,109.88,33979.0,99.0807,99.4788,99.0445,99.4155,33979.0
2022-11-11 10:20:00,109.89,110.32,109.76,110.26,447087.0,99.4245,99.8136,99.3069,99.7593,447087.0
2022-11-11 10:30:00,110.29,110.8,110.2,110.74,97374.0,99.7864,100.2479,99.705,100.1936,97374.0
2022-11-11 10:40:00,110.71,111.18,110.7,110.9,85279.0,100.1664,100.5917,100.1574,100.3383,85279.0
2022-11-11 10:50:00,110.9,111.42,110.85,111.2,64580.0,100.3383,100.8088,100.2931,100.6098,64580.0
2022-11-11 11:00:00,111.25,112.1,111.25,111.67,119813.0,100.655,101.424,100.655,101.035,119813.0
2022-11-11 11:10:00,111.65,112.17,111.49,112.16,125206.0,101.0169,101.4874,100.8721,101.4783,125206.0
2022-11-11 11:20:00,112.13,112.15,111.74,111.88,147180.0,101.4512,101.4693,101.0983,101.225,147180.0
2022-11-11 11:30:00,111.88,111.95,111.45,111.57,105608.0,101.225,101.2883,100.8359,100.9445,105608.0
2022-11-11 11:40:00,111.54,111.76,111.12,111.2,53284.0,100.9174,101.1164,100.5374,100.6098,53284.0
2022-11-11 11:50:00,111.21,111.25,110.33,110.34,45147.0,100.6188,100.655,99.8226,99.8317,45147.0
2022-11-11 12:00:00,110.24,110.26,109.87,110.05,55580.0,99.7412,99.7593,99.4064,99.5693,55580.0
2022-11-11 12:10:00,109.98,110.42,109.97,110.38,41170.0,99.5059,99.904,99.4969,99.8678,41170.0
2022-11-11 12:20:00,110.4,110.45,110.14,110.14,35773.0,99.8859,99.9312,99.6507,99.6507,35773.0
2022-11-11 12:30:00,110.17,110.99,110.17,110.82,32188.0,99.6778,100.4198,99.6778,100.2659,32188.0
2022-11-11 12:40:00,110.81,110.91,110.53,110.54,37349.0,100.2569,100.3474,100.0036,100.0126,37349.0
2022-11-11 12:50:00,110.51,111.03,110.42,110.94,61493.0,99.9855,100.4559,99.904,100.3745,61493.0
2022-11-11 13:00:00,110.93,111.27,110.83,110.93,54280.0,100.3655,100.6731,100.275,100.3655,54280.0
2022-11-11 13:10:00,110.93,111.41,110.93,111.37,59382.0,100.3655,100.7998,100.3655,100.7636,59382.0
2022-11-11 13:20:00,111.37,111.94,111.35,111.93,59125.0,100.7636,101.2793,100.7455,101.2702,59125.0
2022-11-11 13:30:00,111.92,111.95,111.73,111.82,53604.0,101.2612,101.2883,101.0893,101.1707,53604.0
2022-11-11 13:40:00,111.81,111.87,111.35,111.68,59305.0,101.1617,101.2159,100.7455,101.044,59305.0
2022-11-11 13:50:00,111.67,111.96,111.67,111.88,34051.0,101.035,101.2974,101.035,101.225,34051.0
2022-11-11 14:00:00,111.88,112.05,111.72,112.03,47866.0,101.225,101.3788,101.0802,101.3607,47866.0
2022-11-11 14:10:00,112.03,112.19,111.9,111.92,123370.0,101.3607,101.5055,101.2431,101.2612,123370.0
2022-11-11 14:20:00,111.9,112.37,111.89,112.37,30109.0,101.2431,101.6683,101.234,101.6683,30109.0
2022-11-11 14:30:00,112.38,112.62,112.35,112.57,93013.0,101.6774,101.8945,101.6502,101.8493,93013.0
2022-11-11 14:40:00,112.59,112.72,112.36,112.4,74612.0,101.8674,101.985,101.6593,101.6955,74612.0
2022-11-11 14:50:00,112.37,112.41,112.11,112.16,53480.0,101.6683,101.7045,101.4331,101.4783,53480.0
2022-11-11 15:00:00,112.17,112.2,111.61,111.71,75201.0,101.4874,101.5145,100.9807,101.0712,75201.0
2022-11-11 15:10:00,111.71,111.75,111.47,111.69,59700.0,101.0712,101.1074,100.854,101.0531,59700.0
2022-11-11 15:20:00,111.71,111.79,111.32,111.69,68079.0,101.0712,101.1436,100.7183,101.0531,68079.0
2022-11-11 15:30:00,111.68,111.7,111.33,111.58,96398.0,101.044,101.0621,100.7274,100.9536,96398.0
2022-11-11 15:40:00,111.58,111.77,111.41,111.44,169389.0,100.9536,101.1255,100.7998,100.8269,169389.0
2022-11-11 15:50:00,111.47,111.57,111.15,111.3,353651.0,100.854,100.9445,100.5645,100.7002,353651.0
2022-11-14 09:30:00,111.3,112.96,110.76,112.89,97779.0,100.7002,102.2021,100.2117,102.1388,97779.0
2022-11-14 09:40:00,112.9,113.02,112.6,112.6,99511.0,102.1479,102.2564,101.8764,101.8764,99511.0
2022-11-14 09:50:00,112.6,112.61,111.63,112.27,91091.0,101.8764,101.8855,100.9988,101.5779,91091.0
2022-11-14 10:00:00,112.34,113.05,112.33,112.94,56474.0,101.6412,102.2836,101.6321,102.184,56474.0
2022-11-14 10:10:00,112.96,113.24,112.88,113.13,103767.0,102.2021,102.4555,102.1298,102.356,103767.0
2022-11-14 10:20:00,113.1,113.13,112.69,112.99,44827.0,102.3288,102.356,101.9579,102.2293,44827.0
2022-11-14 10:30:00,113.05,113.53,113.02,113.23,74202.0,102.2836,102.7179,102.2564,102.4464,74202.0
2022-11-14 10:40:00,113.25,113.31,112.66,113.0,62827.0,102.4645,102.5188,101.9307,102.2383,62827.0
2022-11-14 10:50:00,113.05,113.05,112.62,112.84,30886.0,102.2836,102.2836,101.8945,102.0936,30886.0
2022-11-14 11:00:00,112.91,113.16,112.7,112.91,29565.0,102.1569,102.3831,101.9669,102.1569,29565.0
2022-11-14 11:10:00,112.86,112.87,112.29,112.34,36401.0,102.1117,102.1207,101.5959,101.6412,36401.0
2022-11-14 11:20:00,112.36,112.63,111.7,112.58,122731.0,101.6593,101.9036,101.0621,101.8583,122731.0
2022-11-14 11:30:00,112.55,112.99,112.5,112.76,28325.0,101.8312,102.2293,101.7859,102.0212,28325.0
2022-11-14 11:40:00,112.72,112.73,112.0,112.19,49366.0,101.985,101.994,101.3336,101.5055,49366.0
2022-11-14 11:50:00,112.18,112.24,111.96,112.1,32791.0,101.4964,101.5507,101.2974,101.424,32791.0
2022-11-14 12:00:00,112.19,112.26,112.05,112.2,19404.0,101.5055,101.5688,101.3788,101.5145,19404.0
2022-11-14 12:10:00,112.22,112.22,111.68,111.68,27549.0,101.5326,101.5326,101.044,101.044,27549.0
2022-11-14 12:20:00,111.63,111.67,111.46,111.67,27130.0,100.9988,101.035,100.845,101.035,27130.0
2022-11-14 12:30:00,111.66,111.96,111.58,111.89,21038.0,101.0259,101.2974,100.9536,101.234,21038.0
2022-11-14 12:40:00,111.87,111.87,111.42,111.43,16051.0,101.2159,101.2159,100.8088,100.8179,16051.0
2022-11-14 12:50:00,111.42,111.44,110.85,111.08,31211.0,100.8088,100.8269,100.2931,100.5012,31211.0
2022-11-14 13:00:00,111.1,111.25,111.05,111.14,28663.0,100.5193,100.655,100.474,100.5555,28663.0
2022-11-14 13:10:00,111.19,111.54,111.19,111.42,19004.0,100.6007,100.9174,100.6007,100.8088,19004.0
2022-11-14 13:20:00,111.41,111.58,111.37,111.58,17887.0,100.7998,100.9536,100.7636,100.9536,17887.0
2022-11-14 13:30:00,111.53,111.94,111.52,111.84,40020.0,100.9083,101.2793,100.8993,101.1888,40020.0
2022-11-14 13:40:00,111.86,111.86,111.67,111.69,33759.0,101.2069,101.2069,101.035,101.0531,33759.0
2022-11-14 13:50:00,111.68,111.85,111.5,111.56,22145.0,101.044,101.1979,100.8812,100.9355,22145.0
2022-11-14 14:00:00,111.55,111.68,111.49,111.57,25601.0,100.9264,101.044,100.8721,100.9445,25601.0
2022-11-14 14:10:00,111.58,111.74,111.54,111.58,28722.0,100.9536,101.0983,100.9174,100.9536,28722.0
2022-11-14 14:20:00,111.57,111.58,111.26,111.41,34398.0,100.9445,100.9536,100.664,100.7998,34398.0
2022-11-14 14:30:00,111.42,111.48,111.15,111.15,35926.0,100.8088,100.8631,100.5645,100.5645,35926.0
2022-11-14 14:40:00,111.15,111.41,111.13,111.41,29453.0,100.5645,100.7998,100.5464,100.7998,29453.0
2022-11-14 14:50:00,111.42,111.44,111.23,111.26,26979.0,100.8088,100.8269,100.6369,100.664,26979.0
2022-11-14 15:00:00,111.28,111.33,111.04,111.04,33811.0,100.6821,100.7274,100.465,100.465,33811.0
2022-11-14 15:10:00,111.01,111.05,110.65,110.85,59860.0,100.4379,100.474,100.1121,100.2931,59860.0
2022-11-14 15:20:00,110.86,111.19,110.82,111.11,61002.0,100.3021,100.6007,100.2659,100.5283,61002.0
2022-11-14 15:30:00,111.12,111.44,111.02,111.33,57682.0,100.5374,100.8269,100.4469,100.7274,57682.0
2022-11-14 15:40:00,111.33,111.37,110.72,110.76,98110.0,100.7274,100.7636,100.1755,100.2117,98110.0
2022-11-14 15:50:00,110.74,110.89,110.23,110.3,269330.0,100.1936,100.3293,99.7321,99.7955,269330.0
2022-11-15 09:30:00,110.71,111.68,110.71,111.36,135892.0,100.1664,101.044,100.1664,100.7545,135892.0
2022-11-15 09:40:00,111.37,111.52,110.57,111.3,47500.0,100.7636,100.8993,100.0398,100.7002,47500.0
2022-11-15 09:50:00,111.27,111.6,111.13,111.38,44326.0,100.6731,100.9717,100.5464,100.7726,44326.0
2022-11-15 10:00:00,111.41,111.69,111.29,111.47,35147.0,100.7998,101.0531,100.6912,100.854,35147.0
2022-11-15 10:10:00,111.52,111.57,111.14,111.22,59757.0,100.8993,100.9445,100.5555,100.6279,59757.0
2022-11-15 10:20:00,111.19,111.5,110.98,111.33,41889.0,100.6007,100.8812,100.4107,100.7274,41889.0
2022-11-15 10:30:00,111.34,111.35,110.41,110.6,59298.0,100.7364,100.7455,99.895,100.0669,59298.0
2022-11-15 10:40:00,110.59,110.97,110.22,110.22,59044.0,100.0578,100.4017,99.7231,99.7231,59044.0
2022-11-15 10:50:00,110.21,110.21,109.55,109.56,83291.0,99.714,99.714,99.1169,99.1259,83291.0
2022-11-15 11:00:00,109.56,110.06,109.31,109.66,126565.0,99.1259,99.5783,98.8998,99.2164,126565.0
2022-11-15 11:10:00,109.65,109.93,109.6,109.7,25206.0,99.2074,99.4607,99.1621,99.2526,25206.0
2022-11-15 11:20:00,109.67,110.14,109.57,110.1,39281.0,99.2255,99.6507,99.135,99.6145,39281.0
2022-11-15 11:30:00,110.12,110.25,110.05,110.14,26477.0,99.6326,99.7502,99.5693,99.6507,26477.0
2022-11-15 11:40:00,110.15,110.27,110.03,110.23,25535.0,99.6598,99.7683,99.5512,99.7321,25535.0
2022-11-15 11:50:00,110.22,110.26,109.92,110.17,28280.0,99.7231,99.7593,99.4517,99.6778,28280.0
2022-11-15 12:00:00,110.21,110.33,109.96,110.09,21823.0,99.714,99.8226,99.4878,99.6055,21823.0
2022-11-15 12:10:00,110.09,110.51,110.09,110.41,22754.0,99.6055,99.9855,99.6055,99.895,22754.0
2022-11-15 12:20:00,110.39,110.6,110.36,110.56,35528.0,99.8769,100.0669,99.8498,100.0307,35528.0
2022-11-15 12:30:00,110.57,111.06,110.49,111.02,39670.0,100.0398,100.4831,99.9674,100.4469,39670.0
2022-11-15 12:40:00,111.0,111.0,110.64,110.95,36269.0,100.4288,100.4288,100.1031,100.3836,36269.0
2022-11-15 12:50:00,110.96,111.54,110.88,111.37,98272.0,100.3926,100.9174,100.3202,100.7636,98272.0
2022-11-15 13:00:00,111.38,111.57,111.3,111.56,32639.0,100.7726,100.9445,100.7002,100.9355,32639.0
2022-11-15 13:10:00,111.57,111.65,110.7,110.7,39053.0,100.9445,101.0169,100.1574,100.1574,39053.0
2022-11-15 13:20:00,110.68,110.76,110.15,110.41,42515.0,100.1393,100.2117,99.6598,99.895,42515.0
2022-11-15 13:30:00,110.36,111.0,110.36,110.82,43713.0,99.8498,100.4288,99.8498,100.2659,43713.0
2022-11-15 13:40:00,110.81,111.02,110.58,110.65,49127.0,100.2569,100.4469,100.0488,100.1121,49127.0
2022-11-15 13:50:00,110.79,111.12,110.73,110.87,31740.0,100.2388,100.5374,100.1845,100.3112,31740.0
2022-11-15 14:00:00,110.82,111.12,110.71,110.96,30418.0,100.2659,100.5374,100.1664,100.3926,30418.0
2022-11-15 14:10:00,110.96,111.17,110.49,110.66,49056.0,100.3926,100.5826,99.9674,100.1212,49056.0
2022-11-15 14:20:00,110.67,110.82,110.25,110.4,57972.0,100.1302,100.2659,99.7502,99.8859,57972.0
2022-11-15 14:30:00,110.39,110.49,110.19,110.38,28003.0,99.8769,99.9674,99.6959,99.8678,28003.0
2022-11-15 14:40:00,110.49,110.55,110.23,110.36,34028.0,99.9674,100.0217,99.7321,99.8498,34028.0
2022-11-15 14:50:00,110.36,110.76,110.2,110.66,31350.0,99.8498,100.2117,99.705,100.1212,31350.0
2022-11-15 15:00:00,110.64,110.96,110.62,110.94,38009.0,100.1031,100.3926,100.085,100.3745,38009.0
2022-11-15 15:10:00,110.98,111.03,110.79,110.98,30625.0,100.4107,100.4559,100.2388,100.4107,30625.0
2022-11-15 15:20:00,110.93,111.31,110.87,111.14,29754.0,100.3655,100.7093,100.3112,100.5555,29754.0
2022-11-15 15:30:00,111.13,111.32,110.93,111.3,61738.0,100.5464,100.7183,100.3655,100.7002,61738.0
2022-11-15 15:40:00,111.28,111.37,111.01,111.02,83209.0,100.6821,100.7636,100.4379,100.4469,83209.0
2022-11-15 15:50:00,111.05,111.22,110.84,111.13,256878.0,100.474,100.6279,100.284,100.5464,256878.0
2022-11-16 09:30:00,108.88,109.29,108.71,108.84,113987.0,99.3981,99.7724,99.2429,99.3616,113987.0
2022-11-16 09:40:00,108.82,109.25,108.75,108.91,48355.0,99.3433,99.7359,99.2794,99.4255,48355.0
2022-11-16 09:50:00,108.9,109.36,108.87,109.19,33814.0,99.4164,99.8363,99.389,99.6811,33814.0
2022-11-16 10:00:00,109.17,109.75,109.16,109.69,39844.0,99.6628,100.1923,99.6537,100.1376,39844.0
2022-11-16 10:10:00,109.72,110.41,109.72,110.09,62708.0,100.165,100.7949,100.165,100.5027,62708.0
2022-11-16 10:20:00,110.1,110.2,109.88,109.88,34954.0,100.5119,100.6032,100.311,100.311,34954.0
2022-11-16 10:30:00,109.88,110.45,109.77,110.37,37171.0,100.311,100.8314,100.2106,100.7583,37171.0
2022-11-16 10:40:00,110.4,110.6,109.94,109.98,55147.0,100.7857,100.9683,100.3658,100.4023,55147.0
2022-11-16 10:50:00,109.9,109.91,109.59,109.86,20658.0,100.3293,100.3384,100.0463,100.2928,20658.0
2022-11-16 11:00:00,109.83,109.86,109.43,109.46,28712.0,100.2654,100.2928,99.9002,99.9276,28712.0
2022-11-16 11:10:00,109.5,109.68,109.38,109.5,19280.0,99.9641,100.1284,99.8546,99.9641,19280.0
2022-11-16 11:20:00,109.47,109.88,109.41,109.81,20327.0,99.9367,100.311,99.8819,100.2471,20327.0
2022-11-16 11:30:00,109.8,109.8,109.0,109.2,43925.0,100.238,100.238,99.5077,99.6902,43925.0
2022-11-16 11:40:00,109.19,109.28,108.85,108.88,18828.0,99.6811,99.7633,99.3707,99.3981,18828.0
2022-11-16 11:50:00,108.86,109.0,108.82,108.99,12985.0,99.3798,99.5077,99.3433,99.4985,12985.0
2022-11-16 12:00:00,108.98,108.99,108.7,108.87,20278.0,99.4894,99.4985,99.2338,99.389,20278.0
2022-11-16 12:10:00,108.88,108.89,108.46,108.48,27591.0,99.3981,99.4072,99.0147,99.0329,27591.0
2022-11-16 12:20:00,108.49,108.49,108.12,108.24,21758.0,99.0421,99.0421,98.7043,98.8138,21758.0
2022-11-16 12:30:00,108.25,108.52,108.22,108.48,15673.0,98.823,99.0695,98.7956,99.0329,15673.0
2022-11-16 12:40:00,108.49,108.59,108.37,108.37,21328.0,99.0421,99.1334,98.9325,98.9325,21328.0
2022-11-16 12:50:00,108.38,108.54,108.3,108.5,23424.0,98.9416,99.0877,98.8686,99.0512,23424.0
2022-11-16 13:00:00,108.49,108.49,107.89,107.92,27456.0,99.0421,99.0421,98.4943,98.5217,27456.0
2022-11-16 13:10:00,107.97,108.22,107.83,107.84,30061.0,98.5674,98.7956,98.4395,98.4487,30061.0
2022-11-16 13:20:00,107.83,108.07,107.82,107.83,26455.0,98.4395,98.6586,98.4304,98.4395,26455.0
2022-11-16 13:30:00,107.84,107.86,107.39,107.6,31777.0,98.4487,98.4669,98.0379,98.2296,31777.0
2022-11-16 13:40:00,107.59,108.28,107.57,108.2,26437.0,98.2204,98.8504,98.2022,98.7773,26437.0
2022-11-16 13:50:00,108.15,108.24,108.02,108.02,23634.0,98.7317,98.8138,98.613,98.613,23634.0
2022-11-16 14:00:00,108.02,108.36,107.91,108.34,25034.0,98.613,98.9234,98.5126,98.9051,25034.0
2022-11-16 14:10:00,108.37,108.37,108.01,108.22,19054.0,98.9325,98.9325,98.6039,98.7956,19054.0
2022-11-16 14:20:00,108.19,108.38,108.05,108.13,24604.0,98.7682,98.9416,98.6404,98.7134,24604.0
2022-11-16 14:30:00,108.14,108.41,108.03,108.26,23888.0,98.7225,98.969,98.6221,98.8321,23888.0
2022-11-16 14:40:00,108.2,108.24,108.02,108.05,27292.0,98.7773,98.8138,98.613,98.6404,27292.0
2022-11-16 14:50:00,108.06,108.35,108.06,108.31,20861.0,98.6495,98.9143,98.6495,98.8777,20861.0
2022-11-16 15:00:00,108.3,108.46,108.2,108.31,37109.0,98.8686,99.0147,98.7773,98.8777,37109.0
2022-11-16 15:10:00,108.28,108.32,107.98,108.11,37105.0,98.8504,98.8869,98.5765,98.6952,37105.0
2022-11-16 15:20:00,108.1,108.15,107.89,108.08,46515.0,98.686,98.7317,98.4943,98.6678,46515.0
2022-11-16 15:30:00,108.11,108.32,107.93,108.21,63291.0,98.6952,98.8869,98.5308,98.7865,63291.0
2022-11-16 15:40:00,108.16,108.44,108.1,108.25,81633.0,98.7408,98.9964,98.686,98.823,81633.0
2022-11-16 15:50:00,108.26,108.34,107.61,107.68,285218.0,98.8321,98.9051,98.2387,98.3026,285218.0
2022-11-17 09:30:00,106.03,106.92,105.8,106.76,71569.0,96.7963,97.6088,96.5863,97.4627,71569.0
2022-11-17 09:40:00,106.81,107.38,106.49,106.89,28503.0,97.5084,98.0287,97.2162,97.5814,28503.0
2022-11-17 09:50:00,106.92,106.95,106.41,106.41,26144.0,97.6088,97.6362,97.1432,97.1432,26144.0
2022-11-17 10:00:00,106.47,107.13,106.42,107.08,30380.0,97.198,97.8005,97.1523,97.7549,30380.0
2022-11-17 10:10:00,107.06,107.2,106.62,106.79,36381.0,97.7366,97.8644,97.3349,97.4901,36381.0
2022-11-17 10:20:00,106.82,107.45,106.82,107.34,40438.0,97.5175,98.0926,97.5175,97.9922,40438.0
2022-11-17 10:30:00,107.31,107.68,107.21,107.44,49084.0,97.9648,98.3026,97.8735,98.0835,49084.0
2022-11-17 10:40:00,107.42,107.65,107.23,107.4,30499.0,98.0652,98.2752,97.8918,98.047,30499.0
2022-11-17 10:50:00,107.34,107.64,107.18,107.52,27063.0,97.9922,98.2661,97.8462,98.1565,27063.0
2022-11-17 11:00:00,107.5,107.63,107.38,107.4,27786.0,98.1383,98.257,98.0287,98.047,27786.0
2022-11-17 11:10:00,107.38,107.44,107.18,107.29,29550.0,98.0287,98.0835,97.8462,97.9466,29550.0
2022-11-17 11:20:00,107.2,107.2,106.92,107.0,25323.0,97.8644,97.8644,97.6088,97.6818,25323.0
2022-11-17 11:30:00,107.02,107.25,106.75,107.22,28714.0,97.7001,97.9101,97.4536,97.8827,28714.0
2022-11-17 11:40:00,107.28,107.33,106.9,106.9,21212.0,97.9374,97.9831,97.5905,97.5905,21212.0
2022-11-17 11:50:00,106.93,107.51,106.86,107.4,46214.0,97.6179,98.1474,97.554,98.047,46214.0
2022-11-17 12:00:00,107.41,107.45,107.28,107.43,14842.0,98.0561,98.0926,97.9374,98.0744,14842.0
2022-11-17 12:10:00,107.44,107.5,107.29,107.48,24227.0,98.0835,98.1383,97.9466,98.12,24227.0
2022-11-17 12:20:00,107.5,107.58,107.3,107.3,33098.0,98.1383,98.2113,97.9557,97.9557,33098.0
2022-11-17 12:30:00,107.29,107.37,107.09,107.21,18977.0,97.9466,98.0196,97.764,97.8735,18977.0
2022-11-17 12:40:00,107.25,107.66,107.22,107.65,16578.0,97.9101,98.2843,97.8827,98.2752,16578.0
2022-11-17 12:50:00,107.65,108.29,107.65,108.29,20271.0,98.2752,98.8595,98.2752,98.8595,20271.0
2022-11-17 13:00:00,108.26,108.4,108.18,108.29,20392.0,98.8321,98.9599,98.7591,98.8595,20392.0
2022-11-17 13:10:00,108.34,108.82,108.34,108.8,25614.0,98.9051,99.3433,98.9051,99.3251,25614.0
2022-11-17 13:20:00,108.82,108.85,108.56,108.56,23392.0,99.3433,99.3707,99.106,99.106,23392.0
2022-11-17 13:30:00,108.53,108.54,108.2,108.34,28986.0,99.0786,99.0877,98.7773,98.9051,28986.0
2022-11-17 13:40:00,108.33,108.33,107.97,107.97,16176.0,98.896,98.896,98.5674,98.5674,16176.0
2022-11-17 13:50:00,108.0,108.15,107.93,108.09,19763.0,98.5947,98.7317,98.5308,98.6769,19763.0
2022-11-17 14:00:00,108.11,108.67,108.09,108.57,32407.0,98.6952,99.2064,98.6769,99.1151,32407.0
2022-11-17 14:10:00,108.57,108.57,108.23,108.45,24477.0,99.1151,99.1151,98.8047,99.0056,24477.0
2022-11-17 14:20:00,108.45,108.45,108.2,108.35,20833.0,99.0056,99.0056,98.7773,98.9143,20833.0
2022-11-17 14:30:00,108.36,108.64,108.36,108.58,23262.0,98.9234,99.179,98.9234,99.1242,23262.0
2022-11-17 14:40:00,108.58,108.72,108.48,108.66,30255.0,99.1242,99.252,99.0329,99.1973,30255.0
2022-11-17 14:50:00,108.61,108.88,108.6,108.84,26391.0,99.1516,99.3981,99.1425,99.3616,26391.0
2022-11-17 15:00:00,108.86,108.99,108.71,108.88,32424.0,99.3798,99.4985,99.2429,99.3981,32424.0
2022-11-17 15:10:00,108.87,109.0,108.6,108.6,31540.0,99.389,99.5077,99.1425,99.1425,31540.0
2022-11-17 15:20:00,108.59,108.78,108.42,108.75,31853.0,99.1334,99.3068,98.9782,99.2794,31853.0
2022-11-17 15:30:00,108.77,109.03,108.68,109.02,45720.0,99.2977,99.535,99.2155,99.5259,45720.0
2022-11-17 15:40:00,109.01,109.44,109.01,109.38,58156.0,99.5168,99.9093,99.5168,99.8546,58156.0
2022-11-17 15:50:00,109.43,109.87,109.3,109.79,194426.0,99.9002,100.3019,99.7815,100.2289,194426.0
2022-11-18 09:30:00,107.97,108.35,106.89,107.76,175940.0,98.5674,98.9143,97.5814,98.3756,175940.0
2022-11-18 09:40:00,107.83,108.17,107.56,108.17,60720.0,98.4395,98.7499,98.1931,98.7499,60720.0
2022-11-18 09:50:00,108.11,108.98,107.81,108.86,56080.0,98.6952,99.4894,98.4213,99.3798,56080.0
2022-11-18 10:00:00,108.87,108.94,107.72,108.07,51040.0,99.389,99.4529,98.3391,98.6586,51040.0
2022-11-18 10:10:00,108.17,108.36,107.79,108.02,33611.0,98.7499,98.9234,98.403,98.613,33611.0
2022-11-18 10:20:00,108.1,108.44,107.98,108.41,48653.0,98.686,98.9964,98.5765,98.969,48653.0
2022-11-18 10:30:00,108.4,108.77,108.19,108.42,59823.0,98.9599,99.2977,98.7682,98.9782,59823.0
2022-11-18 10:40:00,108.38,108.77,108.25,108.65,84927.0,98.9416,99.2977,98.823,99.1881,84927.0
2022-11-18 10:50:00,108.69,108.9,108.63,108.76,36339.0,99.2247,99.4164,99.1699,99.2886,36339.0
2022-11-18 11:00:00,108.78,108.95,108.6,108.89,24384.0,99.3068,99.462,99.1425,99.4072,24384.0
2022-11-18 11:10:00,108.89,108.92,108.56,108.78,24608.0,99.4072,99.4346,99.106,99.3068,24608.0
2022-11-18 11:20:00,108.83,109.15,108.71,108.97,33715.0,99.3525,99.6446,99.2429,99.4803,33715.0
2022-11-18 11:30:00,108.97,109.05,108.53,108.55,44654.0,99.4803,99.5533,99.0786,99.0968,44654.0
2022-11-18 11:40:00,108.56,108.71,108.37,108.48,41883.0,99.106,99.2429,98.9325,99.0329,41883.0
2022-11-18 11:50:00,108.49,108.66,108.44,108.61,27833.0,99.0421,99.1973,98.9964,99.1516,27833.0
2022-11-18 12:00:00,108.61,108.64,108.13,108.18,23377.0,99.1516,99.179,98.7134,98.7591,23377.0
2022-11-18 12:10:00,108.18,108.35,108.02,108.08,36865.0,98.7591,98.9143,98.613,98.6678,36865.0
2022-11-18 12:20:00,108.05,108.23,108.02,108.13,36591.0,98.6404,98.8047,98.613,98.7134,36591.0
2022-11-18 12:30:00,108.1,108.1,107.75,107.79,27259.0,98.686,98.686,98.3665,98.403,27259.0
2022-11-18 12:40:00,107.8,107.92,107.7,107.74,26661.0,98.4122,98.5217,98.3209,98.3574,26661.0
2022-11-18 12:50:00,107.76,108.17,107.76,108.17,19749.0,98.3756,98.7499,98.3756,98.7499,19749.0
2022-11-18 13:00:00,108.17,108.31,108.08,108.27,14719.0,98.7499,98.8777,98.6678,98.8412,14719.0
2022-11-18 13:10:00,108.24,108.55,108.22,108.52,20688.0,98.8138,99.0968,98.7956,99.0695,20688.0
2022-11-18 13:20:00,108.55,108.59,108.31,108.52,24052.0,99.0968,99.1334,98.8777,99.0695,24052.0
2022-11-18 13:30:00,108.54,108.55,108.38,108.44,14151.0,99.0877,99.0968,98.9416,98.9964,14151.0
2022-11-18 13:40:00,108.4,108.5,108.13,108.22,24012.0,98.9599,99.0512,98.7134,98.7956,24012.0
2022-11-18 13:50:00,108.22,108.45,108.15,108.42,23095.0,98.7956,99.0056,98.7317,98.9782,23095.0
2022-11-18 14:00:00,108.4,108.51,108.37,108.42,23038.0,98.9599,99.0603,98.9325,98.9782,23038.0
2022-11-18 14:10:00,108.4,108.4,108.17,108.27,27779.0,98.9599,98.9599,98.7499,98.8412,27779.0
2022-11-18 14:20:00,108.29,108.71,108.28,108.7,19112.0,98.8595,99.2429,98.8504,99.2338,19112.0
2022-11-18 14:30:00,108.66,108.76,108.37,108.41,25776.0,99.1973,99.2886,98.9325,98.969,25776.0
2022-11-18 14:40:00,108.43,108.74,108.42,108.63,22402.0,98.9873,99.2703,98.9782,99.1699,22402.0
2022-11-18 14:50:00,108.66,108.81,108.66,108.76,26808.0,99.1973,99.3342,99.1973,99.2886,26808.0
2022-11-18 15:00:00,108.76,108.92,108.67,108.75,45149.0,99.2886,99.4346,99.2064,99.2794,45149.0
2022-11-18 15:10:00,108.76,108.88,108.71,108.79,32367.0,99.2886,99.3981,99.2429,99.3159,32367.0
2022-11-18 15:20:00,108.78,108.98,108.69,108.94,35256.0,99.3068,99.4894,99.2247,99.4529,35256.0
2022-11-18 15:30:00,108.95,109.21,108.88,109.19,31950.0,99.462,99.6994,99.3981,99.6811,31950.0
2022-11-18 15:40:00,109.23,109.3,108.88,108.95,77075.0,99.7176,99.7815,99.3981,99.462,77075.0
2022-11-18 15:50:00,108.98,109.12,108.63,108.95,222884.0,99.4894,99.6172,99.1699,99.462,222884.0
2022-11-21 09:30:00,107.49,107.75,106.66,106.96,92495.0,98.1292,98.3665,97.3714,97.6453,92495.0
2022-11-21 09:40:00,106.93,107.27,106.29,107.01,69029.0,97.6179,97.9283,97.0337,97.691,69029.0
2022-11-21 09:50:00,107.07,107.42,106.89,107.42,46556.0,97.7457,98.0652,97.5814,98.0652,46556.0
2022-11-21 10:00:00,107.41,107.99,107.39,107.56,36702.0,98.0561,98.5856,98.0379,98.1931,36702.0
2022-11-21 10:10:00,107.55,107.63,107.17,107.4,36951.0,98.1839,98.257,97.837,98.047,36951.0
2022-11-21 10:20:00,107.38,107.41,106.48,106.51,29575.0,98.0287,98.0561,97.2071,97.2345,29575.0
2022-11-21 10:30:00,106.48,106.66,106.15,106.54,40593.0,97.2071,97.3714,96.9058,97.2619,40593.0
2022-11-21 10:40:00,106.44,106.76,105.9,106.21,58848.0,97.1706,97.4627,96.6776,96.9606,58848.0
2022-11-21 10:50:00,106.18,106.46,105.99,106.41,43145.0,96.9332,97.1889,96.7598,97.1432,43145.0
2022-11-21 11:00:00,106.44,106.66,106.2,106.48,33586.0,97.1706,97.3714,96.9515,97.2071,33586.0
2022-11-21 11:10:00,106.46,106.73,106.36,106.73,43930.0,97.1889,97.4353,97.0976,97.4353,43930.0
2022-11-21 11:20:00,106.7,106.84,106.39,106.54,26024.0,97.408,97.5358,97.1249,97.2619,26024.0
2022-11-21 11:30:00,106.57,106.98,106.5,106.77,26548.0,97.2893,97.6636,97.2254,97.4719,26548.0
2022-11-21 11:40:00,106.8,106.95,106.71,106.81,19547.0,97.4992,97.6362,97.4171,97.5084,19547.0
2022-11-21 11:50:00,106.81,106.91,106.44,106.45,21399.0,97.5084,97.5997,97.1706,97.1797,21399.0
2022-11-21 12:00:00,106.44,108.27,106.26,107.69,74582.0,97.1706,98.8412,97.0063,98.3117,74582.0
2022-11-21 12:10:00,107.66,107.96,107.55,107.55,51372.0,98.2843,98.5582,98.1839,98.1839,51372.0
2022-11-21 12:20:00,107.6,107.91,107.6,107.67,18958.0,98.2296,98.5126,98.2296,98.2935,18958.0
2022-11-21 12:30:00,107.7,108.44,107.7,108.07,45887.0,98.3209,98.9964,98.3209,98.6586,45887.0
2022-11-21 12:40:00,108.1,108.38,108.1,108.19,21288.0,98.686,98.9416,98.686,98.7682,21288.0
2022-11-21 12:50:00,108.16,108.85,108.16,108.8,26505.0,98.7408,99.3707,98.7408,99.3251,26505.0
2022-11-21 13:00:00,108.84,109.07,108.77,108.91,33819.0,99.3616,99.5716,99.2977,99.4255,33819.0
2022-11-21 13:10:00,108.9,109.09,108.84,108.96,50433.0,99.4164,99.5898,99.3616,99.4711,50433.0
2022-11-21 13:20:00,108.94,108.96,108.47,108.63,34869.0,99.4529,99.4711,99.0238,99.1699,34869.0
2022-11-21 13:30:00,108.63,109.02,108.6,109.01,36031.0,99.1699,99.5259,99.1425,99.5168,36031.0
2022-11-21 13:40:00,109.0,109.0,108.74,108.82,24262.0,99.5077,99.5077,99.2703,99.3433,24262.0
2022-11-21 13:50:00,108.77,108.97,108.74,108.89,26686.0,99.2977,99.4803,99.2703,99.4072,26686.0
2022-11-21 14:00:00,108.87,109.14,108.87,108.97,23362.0,99.389,99.6355,99.389,99.4803,23362.0
2022-11-21 14:10:00,109.0,109.27,108.9,109.27,30910.0,99.5077,99.7541,99.4164,99.7541,30910.0
2022-11-21 14:20:00,109.24,109.24,108.85,109.02,17377.0,99.7268,99.7268,99.3707,99.5259,17377.0
2022-11-21 14:30:00,109.05,109.16,108.87,108.95,17754.0,99.5533,99.6537,99.389,99.462,17754.0
2022-11-21 14:40:00,108.94,109.03,108.74,108.92,26049.0,99.4529,99.535,99.2703,99.4346,26049.0
2022-11-21 14:50:00,108.91,109.07,108.8,108.8,24733.0,99.4255,99.5716,99.3251,99.3251,24733.0
2022-11-21 15:00:00,108.79,108.94,108.62,108.92,37972.0,99.3159,99.4529,99.1607,99.4346,37972.0
2022-11-21 15:10:00,108.92,108.99,108.81,108.91,23402.0,99.4346,99.4985,99.3342,99.4255,23402.0
2022-11-21 15:20:00,108.92,109.03,108.73,108.89,37879.0,99.4346,99.535,99.2612,99.4072,37879.0
2022-11-21 15:30:00,108.9,109.08,108.85,108.9,49639.0,99.4164,99.5807,99.3707,99.4164,49639.0
2022-11-21 15:40:00,108.92,108.95,108.67,108.87,67452.0,99.4346,99.462,99.2064,99.389,67452.0
2022-11-21 15:50:00,108.87,109.08,108.76,108.92,192399.0,99.389,99.5807,99.2886,99.4346,192399.0
2022-11-22 09:30:00,110.83,111.89,110.55,111.19,146430.0,101.1783,102.146,100.9227,101.5069,146430.0
2022-11-22 09:40:00,111.21,111.87,110.85,111.5,61866.0,101.5252,102.1277,101.1965,101.7899,61866.0
2022-11-22 09:50:00,111.48,111.5,111.11,111.38,42185.0,101.7717,101.7899,101.4339,101.6804,42185.0
2022-11-22 10:00:00,111.38,111.91,111.34,111.87,36381.0,101.6804,102.1642,101.6439,102.1277,36381.0
2022-11-22 10:10:00,111.87,111.95,111.53,111.73,22370.0,102.1277,102.2008,101.8173,101.9999,22370.0
2022-11-22 10:20:00,111.75,111.99,111.66,111.89,43196.0,102.0182,102.2373,101.936,102.146,43196.0
2022-11-22 10:30:00,111.89,111.92,111.58,111.89,36176.0,102.146,102.1734,101.863,102.146,36176.0
2022-11-22 10:40:00,111.88,111.9,111.66,111.8,38268.0,102.1368,102.1551,101.936,102.0638,38268.0
2022-11-22 10:50:00,111.79,111.85,111.47,111.78,39917.0,102.0547,102.1095,101.7626,102.0456,39917.0
2022-11-22 11:00:00,111.77,111.88,111.48,111.79,42709.0,102.0364,102.1368,101.7717,102.0547,42709.0
2022-11-22 11:10:00,111.81,111.94,111.66,111.92,32187.0,102.0729,102.1916,101.936,102.1734,32187.0
2022-11-22 11:20:00,111.91,111.93,111.64,111.7,34181.0,102.1642,102.1825,101.9177,101.9725,34181.0
2022-11-22 11:30:00,111.7,111.88,111.6,111.79,39468.0,101.9725,102.1368,101.8812,102.0547,39468.0
2022-11-22 11:40:00,111.83,112.34,111.83,112.32,97181.0,102.0912,102.5568,102.0912,102.5385,97181.0
2022-11-22 11:50:00,112.31,112.45,112.19,112.31,25342.0,102.5294,102.6572,102.4199,102.5294,25342.0
2022-11-22 12:00:00,112.32,112.59,112.31,112.59,22117.0,102.5385,102.785,102.5294,102.785,22117.0
2022-11-22 12:10:00,112.6,112.65,112.45,112.56,37608.0,102.7941,102.8398,102.6572,102.7576,37608.0
2022-11-22 12:20:00,112.57,112.58,112.28,112.45,45026.0,102.7668,102.7759,102.502,102.6572,45026.0
2022-11-22 12:30:00,112.46,112.49,112.24,112.31,33706.0,102.6663,102.6937,102.4655,102.5294,33706.0
2022-11-22 12:40:00,112.34,112.4,112.18,112.29,28049.0,102.5568,102.6116,102.4107,102.5111,28049.0
2022-11-22 12:50:00,112.32,112.5,112.26,112.49,22276.0,102.5385,102.7029,102.4838,102.6937,22276.0
2022-11-22 13:00:00,112.5,112.67,112.46,112.65,41687.0,102.7029,102.858,102.6663,102.8398,41687.0
2022-11-22 13:10:00,112.66,112.85,112.59,112.61,22839.0,102.8489,103.0224,102.785,102.8033,22839.0
2022-11-22 13:20:00,112.63,112.71,112.53,112.67,24331.0,102.8215,102.8946,102.7302,102.858,24331.0
2022-11-22 13:30:00,112.68,112.68,112.16,112.36,36689.0,102.8672,102.8672,102.3925,102.575,36689.0
2022-11-22 13:40:00,112.33,112.41,112.21,112.33,27599.0,102.5477,102.6207,102.4381,102.5477,27599.0
2022-11-22 13:50:00,112.3,112.31,112.09,112.12,24523.0,102.5203,102.5294,102.3286,102.3559,24523.0
2022-11-22 14:00:00,112.12,112.18,111.91,112.17,40056.0,102.3559,102.4107,102.1642,102.4016,40056.0
2022-11-22 14:10:00,112.17,112.41,112.13,112.36,29262.0,102.4016,102.6207,102.3651,102.575,29262.0
2022-11-22 14:20:00,112.36,112.45,112.19,112.3,35378.0,102.575,102.6572,102.4199,102.5203,35378.0
2022-11-22 14:30:00,112.29,112.38,112.18,112.29,52373.0,102.5111,102.5933,102.4107,102.5111,52373.0
2022-11-22 14:40:00,112.27,112.41,112.07,112.1,48333.0,102.4929,102.6207,102.3103,102.3377,48333.0
2022-11-22 14:50:00,112.13,112.23,111.94,112.19,83136.0,102.3651,102.4564,102.1916,102.4199,83136.0
2022-11-22 15:00:00,112.15,112.31,112.11,112.3,48665.0,102.3833,102.5294,102.3468,102.5203,48665.0
2022-11-22 15:10:00,112.29,112.34,112.1,112.16,44621.0,102.5111,102.5568,102.3377,102.3925,44621.0
2022-11-22 15:20:00,112.17,112.36,112.13,112.22,111069.0,102.4016,102.575,102.3651,102.4472,111069.0
2022-11-22 15:30:00,112.21,112.43,112.17,112.37,91884.0,102.4381,102.639,102.4016,102.5842,91884.0
2022-11-22 15:40:00,112.37,112.51,112.24,112.4,122332.0,102.5842,102.712,102.4655,102.6116,122332.0
2022-11-22 15:50:00,112.42,112.73,112.15,112.29,362013.0,102.6298,102.9128,102.3833,102.5111,362013.0
2022-11-23 09:30:00,110.48,111.84,110.01,111.59,87954.0,100.8588,102.1003,100.4297,101.8721,87954.0
2022-11-23 09:40:00,111.76,111.78,111.1,111.47,29624.0,102.0273,102.0456,101.4248,101.7626,29624.0
2022-11-23 09:50:00,111.5,111.58,110.85,110.89,53195.0,101.7899,101.863,101.1965,101.2331,53195.0
2022-11-23 10:00:00,110.82,111.1,110.4,111.01,23898.0,101.1692,101.4248,100.7857,101.3426,23898.0
2022-11-23 10:10:00,111.19,111.21,110.77,111.02,26993.0,101.5069,101.5252,101.1235,101.3517,26993.0
2022-11-23 10:20:00,111.05,111.08,110.75,111.07,23878.0,101.3791,101.4065,101.1053,101.3974,23878.0
2022-11-23 10:30:00,111.05,111.07,110.22,110.39,29353.0,101.3791,101.3974,100.6214,100.7766,29353.0
2022-11-23 10:40:00,110.42,110.55,110.08,110.08,42107.0,100.804,100.9227,100.4936,100.4936,42107.0
2022-11-23 10:50:00,110.12,110.39,109.93,110.37,38084.0,100.5301,100.7766,100.3567,100.7583,38084.0
2022-11-23 11:00:00,110.4,110.42,110.02,110.16,52790.0,100.7857,100.804,100.4388,100.5666,52790.0
2022-11-23 11:10:00,110.12,110.14,109.78,110.03,47869.0,100.5301,100.5484,100.2197,100.448,47869.0
2022-11-23 11:20:00,110.01,110.18,109.79,110.18,33618.0,100.4297,100.5849,100.2289,100.5849,33618.0
2022-11-23 11:30:00,110.17,110.33,109.96,110.13,25141.0,100.5758,100.7218,100.3841,100.5392,25141.0
2022-11-23 11:40:00,110.15,110.17,109.62,109.64,39980.0,100.5575,100.5758,100.0737,100.0919,39980.0
2022-11-23 11:50:00,109.67,109.9,109.45,109.52,34919.0,100.1193,100.3293,99.9185,99.9824,34919.0
2022-11-23 12:00:00,109.52,109.97,109.48,109.95,24367.0,99.9824,100.3932,99.9459,100.3749,24367.0
2022-11-23 12:10:00,109.95,109.96,109.74,109.89,30147.0,100.3749,100.3841,100.1832,100.3201,30147.0
2022-11-23 12:20:00,109.92,109.95,109.67,109.67,18377.0,100.3475,100.3749,100.1193,100.1193,18377.0
2022-11-23 12:30:00,109.69,109.74,109.53,109.73,13748.0,100.1376,100.1832,99.9915,100.1741,13748.0
2022-11-23 12:40:00,109.72,110.21,109.72,110.18,17016.0,100.165,100.6123,100.165,100.5849,17016.0
2022-11-23 12:50:00,110.18,110.23,110.01,110.14,18118.0,100.5849,100.6305,100.4297,100.5484,18118.0
2022-11-23 13:00:00,110.13,110.39,110.11,110.34,37341.0,100.5392,100.7766,100.521,100.731,37341.0
2022-11-23 13:10:00,110.4,110.56,110.34,110.5,22068.0,100.7857,100.9318,100.731,100.877,22068.0
2022-11-23 13:20:00,110.52,110.61,110.4,110.47,19282.0,100.8953,100.9774,100.7857,100.8496,19282.0
2022-11-23 13:30:00,110.47,110.52,110.33,110.41,26898.0,100.8496,100.8953,100.7218,100.7949,26898.0
2022-11-23 13:40:00,110.39,110.63,110.28,110.6,15855.0,100.7766,100.9957,100.6762,100.9683,15855.0
2022-11-23 13:50:00,110.6,110.7,110.54,110.6,13086.0,100.9683,101.0596,100.9135,100.9683,13086.0
2022-11-23 14:00:00,110.55,110.89,110.34,110.75,37249.0,100.9227,101.2331,100.731,101.1053,37249.0
2022-11-23 14:10:00,110.77,110.96,110.65,110.88,18810.0,101.1235,101.297,101.014,101.2239,18810.0
2022-11-23 14:20:00,110.92,111.15,110.9,111.06,21871.0,101.2604,101.4704,101.2422,101.3883,21871.0
2022-11-23 14:30:00,111.06,111.06,110.73,110.74,19086.0,101.3883,101.3883,101.087,101.0961,19086.0
2022-11-23 14:40:00,110.77,111.08,110.77,111.07,14983.0,101.1235,101.4065,101.1235,101.3974,14983.0
2022-11-23 14:50:00,111.07,111.12,110.84,110.84,18957.0,101.3974,101.443,101.1874,101.1874,18957.0
2022-11-23 15:00:00,110.84,110.95,110.78,110.94,19255.0,101.1874,101.2878,101.1326,101.2787,19255.0
2022-11-23 15:10:00,110.94,111.02,110.8,110.98,35895.0,101.2787,101.3517,101.1509,101.3152,35895.0
2022-11-23 15:20:00,110.96,110.99,110.77,110.97,30026.0,101.297,101.3244,101.1235,101.3061,30026.0
2022-11-23 15:30:00,110.97,110.98,110.77,110.94,33190.0,101.3061,101.3152,101.1235,101.2787,33190.0
2022-11-23 15:40:00,110.93,110.99,110.8,110.84,36884.0,101.2696,101.3244,101.1509,101.1874,36884.0
2022-11-23 15:50:00,110.84,110.88,110.52,110.72,184196.0,101.1874,101.2239,100.8953,101.0779,184196.0
2022-11-25 09:30:00,111.04,111.09,110.35,110.92,57496.0,101.37,101.4156,100.7401,101.2604,57496.0
2022-11-25 09:40:00,110.88,111.49,110.77,111.39,37516.0,101.2239,101.7808,101.1235,101.6895,37516.0
2022-11-25 09:50:00,111.42,111.81,111.26,111.75,34426.0,101.7169,102.0729,101.5708,102.0182,34426.0
2022-11-25 10:00:00,111.76,111.79,111.23,111.42,56228.0,102.0273,102.0547,101.5435,101.7169,56228.0
2022-11-25 10:10:00,111.42,111.44,111.01,111.29,26568.0,101.7169,101.7352,101.3426,101.5982,26568.0
2022-11-25 10:20:00,111.32,111.55,111.14,111.55,30908.0,101.6256,101.8356,101.4613,101.8356,30908.0
2022-11-25 10:30:00,111.56,111.74,111.29,111.5,23555.0,101.8447,102.009,101.5982,101.7899,23555.0
2022-11-25 10:40:00,111.52,111.75,111.49,111.75,20662.0,101.8082,102.0182,101.7808,102.0182,20662.0
2022-11-25 10:50:00,111.72,111.72,111.35,111.46,21566.0,101.9908,101.9908,101.653,101.7534,21566.0
2022-11-25 11:00:00,111.44,111.45,111.24,111.32,25769.0,101.7352,101.7443,101.5526,101.6256,25769.0
2022-11-25 11:10:00,111.34,111.47,111.2,111.35,17267.0,101.6439,101.7626,101.5161,101.653,17267.0
2022-11-25 11:20:00,111.34,111.45,111.26,111.32,22141.0,101.6439,101.7443,101.5708,101.6256,22141.0
2022-11-25 11:30:00,111.33,111.45,111.2,111.34,15897.0,101.6347,101.7443,101.5161,101.6439,15897.0
2022-11-25 11:40:00,111.34,111.5,111.34,111.39,16675.0,101.6439,101.7899,101.6439,101.6895,16675.0
2022-11-25 11:50:00,111.4,111.53,111.36,111.42,14088.0,101.6986,101.8173,101.6621,101.7169,14088.0
2022-11-25 12:00:00,111.42,111.43,111.27,111.38,22446.0,101.7169,101.726,101.58,101.6804,22446.0
2022-11-25 12:10:00,111.38,111.38,111.22,111.31,19878.0,101.6804,101.6804,101.5343,101.6165,19878.0
2022-11-25 12:20:00,111.33,111.33,110.92,110.94,21766.0,101.6347,101.6347,101.2604,101.2787,21766.0
2022-11-25 12:30:00,110.92,110.96,110.77,110.8,22885.0,101.2604,101.297,101.1235,101.1509,22885.0
2022-11-25 12:40:00,110.82,110.98,110.66,110.66,25627.0,101.1692,101.3152,101.0231,101.0231,25627.0
2022-11-25 12:50:00,110.68,110.82,110.61,110.78,75641.0,101.0414,101.1692,100.9774,101.1326,75641.0
2022-11-28 09:30:00,108.25,108.61,107.6,108.61,81491.0,98.823,99.1516,98.2296,99.1516,81491.0
2022-11-28 09:40:00,108.51,108.85,107.7,107.9,60464.0,99.0603,99.3707,98.3209,98.5034,60464.0
2022-11-28 09:50:00,107.89,108.57,107.79,108.44,45247.0,98.4943,99.1151,98.403,98.9964,45247.0
2022-11-28 10:00:00,108.45,108.72,108.21,108.68,31915.0,99.0056,99.252,98.7865,99.2155,31915.0
2022-11-28 10:10:00,108.67,109.57,108.66,109.53,32882.0,99.2064,100.028,99.1973,99.9915,32882.0
2022-11-28 10:20:00,109.59,109.67,109.13,109.35,27084.0,100.0463,100.1193,99.6263,99.8272,27084.0
2022-11-28 10:30:00,109.35,109.86,109.31,109.38,35714.0,99.8272,100.2928,99.7907,99.8546,35714.0
2022-11-28 10:40:00,109.36,109.55,109.27,109.4,26374.0,99.8363,100.0098,99.7541,99.8728,26374.0
2022-11-28 10:50:00,109.39,109.46,109.06,109.15,18147.0,99.8637,99.9276,99.5624,99.6446,18147.0
2022-11-28 11:00:00,109.13,109.36,109.0,109.31,29208.0,99.6263,99.8363,99.5077,99.7907,29208.0
2022-11-28 11:10:00,109.31,109.57,109.21,109.54,17354.0,99.7907,100.028,99.6994,100.0006,17354.0
2022-11-28 11:20:00,109.52,109.52,109.28,109.45,31883.0,99.9824,99.9824,99.7633,99.9185,31883.0
2022-11-28 11:30:00,109.42,109.43,109.11,109.16,21539.0,99.8911,99.9002,99.6081,99.6537,21539.0
2022-11-28 11:40:00,109.09,110.0,108.97,109.73,39753.0,99.5898,100.4206,99.4803,100.1741,39753.0
2022-11-28 11:50:00,109.69,109.73,109.53,109.58,20362.0,100.1376,100.1741,99.9915,100.0371,20362.0
2022-11-28 12:00:00,109.59,109.7,109.1,109.49,29347.0,100.0463,100.1467,99.5989,99.955,29347.0
2022-11-28 12:10:00,109.54,110.09,109.47,109.98,29182.0,100.0006,100.5027,99.9367,100.4023,29182.0
2022-11-28 12:20:00,109.98,110.07,109.55,109.55,24292.0,100.4023,100.4845,100.0098,100.0098,24292.0
2022-11-28 12:30:00,109.57,109.76,109.56,109.63,9266.0,100.028,100.2015,100.0189,100.0828,9266.0
2022-11-28 12:40:00,109.63,109.7,109.48,109.55,18067.0,100.0828,100.1467,99.9459,100.0098,18067.0
2022-11-28 12:50:00,109.53,109.57,109.37,109.45,16677.0,99.9915,100.028,99.8454,99.9185,16677.0
2022-11-28 13:00:00,109.4,109.54,109.23,109.27,15271.0,99.8728,100.0006,99.7176,99.7541,15271.0
2022-11-28 13:10:00,109.26,109.33,109.18,109.25,12980.0,99.745,99.8089,99.672,99.7359,12980.0
2022-11-28 13:20:00,109.25,109.32,109.17,109.17,13746.0,99.7359,99.7998,99.6628,99.6628,13746.0
2022-11-28 13:30:00,109.17,109.18,108.97,109.13,18380.0,99.6628,99.672,99.4803,99.6263,18380.0
2022-11-28 13:40:00,109.12,109.19,109.08,109.19,14017.0,99.6172,99.6811,99.5807,99.6811,14017.0
2022-11-28 13:50:00,109.17,109.21,108.78,108.79,31434.0,99.6628,99.6994,99.3068,99.3159,31434.0
2022-11-28 14:00:00,108.85,108.98,108.82,108.92,12862.0,99.3707,99.4894,99.3433,99.4346,12862.0
2022-11-28 14:10:00,108.91,109.05,108.88,108.99,13552.0,99.4255,99.5533,99.3981,99.4985,13552.0
2022-11-28 14:20:00,109.0,109.03,108.78,108.82,14657.0,99.5077,99.535,99.3068,99.3433,14657.0
2022-11-28 14:30:00,108.8,108.99,108.74,108.94,16582.0,99.3251,99.4985,99.2703,99.4529,16582.0
2022-11-28 14:40:00,108.93,108.94,108.5,108.5,34099.0,99.4438,99.4529,99.0512,99.0512,34099.0
2022-11-28 14:50:00,108.54,108.59,108.35,108.36,22238.0,99.0877,99.1334,98.9143,98.9234,22238.0
2022-11-28 15:00:00,108.38,108.38,108.19,108.31,30299.0,98.9416,98.9416,98.7682,98.8777,30299.0
2022-11-28 15:10:00,108.29,108.31,108.01,108.04,38912.0,98.8595,98.8777,98.6039,98.6313,38912.0
2022-11-28 15:20:00,108.06,108.21,108.01,108.18,27062.0,98.6495,98.7865,98.6039,98.7591,27062.0
2022-11-28 15:30:00,108.16,108.22,108.05,108.14,42073.0,98.7408,98.7956,98.6404,98.7225,42073.0
2022-11-28 15:40:00,108.13,108.3,107.88,107.88,118467.0,98.7134,98.8686,98.4852,98.4852,118467.0
2022-11-28 15:50:00,107.91,108.02,107.76,107.84,326965.0,98.5126,98.613,98.3756,98.4487,326965.0
2022-11-29 09:30:00,109.12,110.32,108.96,109.93,129189.0,99.6172,100.7127,99.4711,100.3567,129189.0
2022-11-29 09:40:00,109.93,109.95,108.77,108.77,31481.0,100.3567,100.3749,99.2977,99.2977,31481.0
2022-11-29 09:50:00,108.8,109.21,108.7,109.1,19460.0,99.3251,99.6994,99.2338,99.5989,19460.0
2022-11-29 10:00:00,109.03,109.18,108.69,109.16,29380.0,99.535,99.672,99.2247,99.6537,29380.0
2022-11-29 10:10:00,109.12,109.24,108.99,109.22,27036.0,99.6172,99.7268,99.4985,99.7085,27036.0
2022-11-29 10:20:00,109.18,109.68,109.06,109.64,24024.0,99.672,100.1284,99.5624,100.0919,24024.0
2022-11-29 10:30:00,109.66,109.85,109.5,109.66,32337.0,100.1102,100.2836,99.9641,100.1102,32337.0
2022-11-29 10:40:00,109.62,109.63,109.23,109.23,24399.0,100.0737,100.0828,99.7176,99.7176,24399.0
2022-11-29 10:50:00,109.26,109.58,109.06,109.58,28615.0,99.745,100.0371,99.5624,100.0371,28615.0
2022-11-29 11:00:00,109.52,109.67,109.0,109.05,48282.0,99.9824,100.1193,99.5077,99.5533,48282.0
2022-11-29 11:10:00,109.07,109.34,108.95,109.2,32187.0,99.5716,99.818,99.462,99.6902,32187.0
2022-11-29 11:20:00,109.22,109.31,108.96,109.02,40644.0,99.7085,99.7907,99.4711,99.5259,40644.0
2022-11-29 11:30:00,109.0,109.4,108.93,109.19,18712.0,99.5077,99.8728,99.4438,99.6811,18712.0
2022-11-29 11:40:00,109.14,109.37,109.09,109.34,26314.0,99.6355,99.8454,99.5898,99.818,26314.0
2022-11-29 11:50:00,109.33,109.33,109.01,109.14,16310.0,99.8089,99.8089,99.5168,99.6355,16310.0
2022-11-29 12:00:00,109.1,109.11,108.8,108.8,50767.0,99.5989,99.6081,99.3251,99.3251,50767.0
2022-11-29 12:10:00,108.8,108.84,108.41,108.63,27370.0,99.3251,99.3616,98.969,99.1699,27370.0
2022-11-29 12:20:00,108.61,108.64,108.41,108.54,15132.0,99.1516,99.179,98.969,99.0877,15132.0
2022-11-29 12:30:00,108.57,108.8,108.53,108.74,13448.0,99.1151,99.3251,99.0786,99.2703,13448.0
2022-11-29 12:40:00,108.77,108.78,108.56,108.56,14996.0,99.2977,99.3068,99.106,99.106,14996.0
2022-11-29 12:50:00,108.59,108.7,108.51,108.69,9668.0,99.1334,99.2338,99.0603,99.2247,9668.0
2022-11-29 13:00:00,108.71,108.86,108.61,108.82,15426.0,99.2429,99.3798,99.1516,99.3433,15426.0
2022-11-29 13:10:00,108.84,109.08,108.76,108.84,21990.0,99.3616,99.5807,99.2886,99.3616,21990.0
2022-11-29 13:20:00,108.86,109.12,108.81,109.02,15975.0,99.3798,99.6172,99.3342,99.5259,15975.0
2022-11-29 13:30:00,109.03,109.23,109.02,109.12,22872.0,99.535,99.7176,99.5259,99.6172,22872.0
2022-11-29 13:40:00,109.11,109.11,108.91,108.94,12268.0,99.6081,99.6081,99.4255,99.4529,12268.0
2022-11-29 13:50:00,108.95,109.41,108.92,109.3,22666.0,99.462,99.8819,99.4346,99.7815,22666.0
2022-11-29 14:00:00,109.28,109.54,109.25,109.5,18750.0,99.7633,100.0006,99.7359,99.9641,18750.0
2022-11-29 14:10:00,109.5,109.5,109.19,109.24,13427.0,99.9641,99.9641,99.6811,99.7268,13427.0
2022-11-29 14:20:00,109.26,109.26,108.9,108.98,13749.0,99.745,99.745,99.4164,99.4894,13749.0
2022-11-29 14:30:00,108.96,109.23,108.94,109.1,13324.0,99.4711,99.7176,99.4529,99.5989,13324.0
2022-11-29 14:40:00,109.11,109.13,108.98,109.12,10156.0,99.6081,99.6263,99.4894,99.6172,10156.0
2022-11-29 14:50:00,109.12,109.23,109.08,109.21,13256.0,99.6172,99.7176,99.5807,99.6994,13256.0
2022-11-29 15:00:00,109.2,109.23,108.99,109.22,16319.0,99.6902,99.7176,99.4985,99.7085,16319.0
2022-11-29 15:10:00,109.21,109.24,109.15,109.22,13906.0,99.6994,99.7268,99.6446,99.7085,13906.0
2022-11-29 15:20:00,109.22,109.28,109.04,109.09,23572.0,99.7085,99.7633,99.5442,99.5898,23572.0
2022-11-29 15:30:00,109.1,109.1,108.9,108.95,33997.0,99.5989,99.5989,99.4164,99.462,33997.0
2022-11-29 15:40:00,108.96,109.17,108.96,109.1,43650.0,99.4711,99.6628,99.4711,99.5989,43650.0
2022-11-29 15:50:00,109.11,109.17,108.77,108.97,141703.0,99.6081,99.6628,99.2977,99.4803,141703.0
2022-11-30 09:30:00,110.16,110.37,108.84,108.91,79060.0,100.5666,100.7583,99.3616,99.4255,79060.0
2022-11-30 09:40:00,108.96,109.28,108.44,108.51,31444.0,99.4711,99.7633,98.9964,99.0603,31444.0
2022-11-30 09:50:00,108.33,108.5,108.15,108.21,39062.0,98.896,99.0512,98.7317,98.7865,39062.0
2022-11-30 10:00:00,108.21,108.21,107.74,108.05,45730.0,98.7865,98.7865,98.3574,98.6404,45730.0
2022-11-30 10:10:00,108.05,108.32,107.61,107.61,31833.0,98.6404,98.8869,98.2387,98.2387,31833.0
2022-11-30 10:20:00,107.68,107.69,107.21,107.36,25673.0,98.3026,98.3117,97.8735,98.0105,25673.0
2022-11-30 10:30:00,107.41,108.25,107.41,107.68,28226.0,98.0561,98.823,98.0561,98.3026,28226.0
2022-11-30 10:40:00,107.79,108.07,107.79,107.99,20204.0,98.403,98.6586,98.403,98.5856,20204.0
2022-11-30 10:50:00,107.99,108.5,107.98,108.34,23287.0,98.5856,99.0512,98.5765,98.9051,23287.0
2022-11-30 11:00:00,108.35,108.35,107.96,108.34,14278.0,98.9143,98.9143,98.5582,98.9051,14278.0
2022-11-30 11:10:00,108.34,108.5,108.23,108.46,17818.0,98.9051,99.0512,98.8047,99.0147,17818.0
2022-11-30 11:20:00,108.47,108.63,108.44,108.48,31332.0,99.0238,99.1699,98.9964,99.0329,31332.0
2022-11-30 11:30:00,108.57,108.62,108.38,108.41,19293.0,99.1151,99.1607,98.9416,98.969,19293.0
2022-11-30 11:40:00,108.41,108.46,108.21,108.34,12028.0,98.969,99.0147,98.7865,98.9051,12028.0
2022-11-30 11:50:00,108.3,108.3,108.04,108.16,19699.0,98.8686,98.8686,98.6313,98.7408,19699.0
2022-11-30 12:00:00,108.16,108.17,107.81,107.88,20981.0,98.7408,98.7499,98.4213,98.4852,20981.0
2022-11-30 12:10:00,107.88,107.93,107.52,107.52,25807.0,98.4852,98.5308,98.1565,98.1565,25807.0
2022-11-30 12:20:00,107.55,107.57,107.36,107.51,22276.0,98.1839,98.2022,98.0105,98.1474,22276.0
2022-11-30 12:30:00,107.47,107.51,107.07,107.15,13909.0,98.1109,98.1474,97.7457,97.8188,13909.0
2022-11-30 12:40:00,107.14,107.35,107.06,107.22,19861.0,97.8096,98.0013,97.7366,97.8827,19861.0
2022-11-30 12:50:00,107.3,107.41,107.18,107.39,12886.0,97.9557,98.0561,97.8462,98.0379,12886.0
2022-11-30 13:00:00,107.36,107.41,107.21,107.4,9173.0,98.0105,98.0561,97.8735,98.047,9173.0
2022-11-30 13:10:00,107.37,107.39,107.16,107.19,25273.0,98.0196,98.0379,97.8279,97.8553,25273.0
2022-11-30 13:20:00,107.23,107.53,107.23,107.45,17355.0,97.8918,98.1657,97.8918,98.0926,17355.0
2022-11-30 13:30:00,107.42,108.4,107.4,108.27,36102.0,98.0652,98.9599,98.047,98.8412,36102.0
2022-11-30 13:40:00,108.24,108.3,107.65,107.88,40226.0,98.8138,98.8686,98.2752,98.4852,40226.0
2022-11-30 13:50:00,107.89,108.42,107.0,108.36,40052.0,98.4943,98.9782,97.6818,98.9234,40052.0
2022-11-30 14:00:00,108.36,108.66,108.32,108.33,28291.0,98.9234,99.1973,98.8869,98.896,28291.0
2022-11-30 14:10:00,108.36,108.85,108.25,108.81,34655.0,98.9234,99.3707,98.823,99.3342,34655.0
2022-11-30 14:20:00,108.84,108.84,108.46,108.66,20649.0,99.3616,99.3616,99.0147,99.1973,20649.0
2022-11-30 14:30:00,108.64,108.72,108.51,108.63,34576.0,99.179,99.252,99.0603,99.1699,34576.0
2022-11-30 14:40:00,108.64,108.68,108.23,108.52,26101.0,99.179,99.2155,98.8047,99.0695,26101.0
2022-11-30 14:50:00,108.5,108.66,108.42,108.63,24310.0,99.0512,99.1973,98.9782,99.1699,24310.0
2022-11-30 15:00:00,108.62,109.02,108.61,108.93,37585.0,99.1607,99.5259,99.1516,99.4438,37585.0
2022-11-30 15:10:00,108.89,109.16,108.89,108.97,43185.0,99.4072,99.6537,99.4072,99.4803,43185.0
2022-11-30 15:20:00,108.97,109.11,108.94,108.94,38038.0,99.4803,99.6081,99.4529,99.4529,38038.0
2022-11-30 15:30:00,108.95,109.18,108.67,109.13,43448.0,99.462,99.672,99.2064,99.6263,43448.0
2022-11-30 15:40:00,109.13,109.19,108.54,108.59,53344.0,99.6263,99.6811,99.0877,99.1334,53344.0
2022-11-30 15:50:00,108.56,108.83,108.25,108.4,216461.0,99.106,99.3525,98.823,98.9599,216461.0
2022-12-01 09:30:00,109.08,109.67,108.98,109.35,111255.0,99.5807,100.1193,99.4894,99.8272,111255.0
2022-12-01 09:40:00,109.3,109.47,108.61,108.69,44616.0,99.7815,99.9367,99.1516,99.2247,44616.0
2022-12-01 09:50:00,108.64,108.93,107.75,107.91,52762.0,99.179,99.4438,98.3665,98.5126,52762.0
2022-12-01 10:00:00,107.88,108.05,107.2,107.55,57106.0,98.4852,98.6404,97.8644,98.1839,57106.0
2022-12-01 10:10:00,107.5,107.69,107.21,107.46,34592.0,98.1383,98.3117,97.8735,98.1018,34592.0
2022-12-01 10:20:00,107.49,107.49,106.9,106.95,47264.0,98.1292,98.1292,97.5905,97.6362,47264.0
2022-12-01 10:30:00,106.95,107.42,106.86,107.36,33937.0,97.6362,98.0652,97.554,98.0105,33937.0
2022-12-01 10:40:00,107.32,107.46,107.16,107.38,63970.0,97.974,98.1018,97.8279,98.0287,63970.0
2022-12-01 10:50:00,107.31,107.5,107.2,107.39,42868.0,97.9648,98.1383,97.8644,98.0379,42868.0
2022-12-01 11:00:00,107.38,107.82,107.28,107.82,21133.0,98.0287,98.4304,97.9374,98.4304,21133.0
2022-12-01 11:10:00,107.82,108.0,107.69,107.79,31175.0,98.4304,98.5947,98.3117,98.403,31175.0
2022-12-01 11:20:00,107.78,108.02,107.59,107.6,20126.0,98.3939,98.613,98.2204,98.2296,20126.0
2022-12-01 11:30:00,107.64,107.84,107.56,107.67,19041.0,98.2661,98.4487,98.1931,98.2935,19041.0
2022-12-01 11:40:00,107.69,107.69,107.29,107.33,20563.0,98.3117,98.3117,97.9466,97.9831,20563.0
2022-12-01 11:50:00,107.3,107.32,107.08,107.19,25511.0,97.9557,97.974,97.7549,97.8553,25511.0
2022-12-01 12:00:00,107.25,107.31,107.05,107.17,22809.0,97.9101,97.9648,97.7275,97.837,22809.0
2022-12-01 12:10:00,107.16,107.44,107.15,107.22,18158.0,97.8279,98.0835,97.8188,97.8827,18158.0
2022-12-01 12:20:00,107.26,107.79,107.25,107.52,52882.0,97.9192,98.403,97.9101,98.1565,52882.0
2022-12-01 12:30:00,107.57,107.8,107.55,107.78,17863.0,98.2022,98.4122,98.1839,98.3939,17863.0
2022-12-01 12:40:00,107.77,107.83,107.62,107.8,15181.0,98.3848,98.4395,98.2478,98.4122,15181.0
2022-12-01 12:50:00,107.83,108.08,107.75,107.98,26922.0,98.4395,98.6678,98.3665,98.5765,26922.0
2022-12-01 13:00:00,107.96,108.0,107.76,107.88,26088.0,98.5582,98.5947,98.3756,98.4852,26088.0
2022-12-01 13:10:00,107.85,107.89,107.54,107.69,20056.0,98.4578,98.4943,98.1748,98.3117,20056.0
2022-12-01 13:20:00,107.71,107.76,107.5,107.52,22961.0,98.33,98.3756,98.1383,98.1565,22961.0
2022-12-01 13:30:00,107.5,107.53,107.0,107.0,31527.0,98.1383,98.1657,97.6818,97.6818,31527.0
2022-12-01 13:40:00,107.03,107.39,107.0,107.13,25724.0,97.7092,98.0379,97.6818,97.8005,25724.0
2022-12-01 13:50:00,107.09,107.37,107.08,107.33,20217.0,97.764,98.0196,97.7549,97.9831,20217.0
2022-12-01 14:00:00,107.33,107.53,107.27,107.51,18483.0,97.9831,98.1657,97.9283,98.1474,18483.0
2022-12-01 14:10:00,107.54,107.87,107.37,107.87,37286.0,98.1748,98.4761,98.0196,98.4761,37286.0
2022-12-01 14:20:00,107.86,107.9,107.68,107.78,17867.0,98.4669,98.5034,98.3026,98.3939,17867.0
2022-12-01 14:30:00,107.81,107.99,107.81,107.96,21761.0,98.4213,98.5856,98.4213,98.5582,21761.0
2022-12-01 14:40:00,107.98,108.02,107.62,107.81,27217.0,98.5765,98.613,98.2478,98.4213,27217.0
2022-12-01 14:50:00,107.81,107.83,107.59,107.69,29765.0,98.4213,98.4395,98.2204,98.3117,29765.0
2022-12-01 15:00:00,107.66,107.94,107.64,107.86,33482.0,98.2843,98.54,98.2661,98.4669,33482.0
2022-12-01 15:10:00,107.84,107.97,107.81,107.97,38686.0,98.4487,98.5674,98.4213,98.5674,38686.0
2022-12-01 15:20:00,108.0,108.01,107.69,107.71,35012.0,98.5947,98.6039,98.3117,98.33,35012.0
2022-12-01 15:30:00,107.71,107.9,107.61,107.86,46664.0,98.33,98.5034,98.2387,98.4669,46664.0
2022-12-01 15:40:00,107.84,108.03,107.8,107.88,48062.0,98.4487,98.6221,98.4122,98.4852,48062.0
2022-12-01 15:50:00,107.9,108.09,107.8,108.03,234879.0,98.5034,98.6769,98.4122,98.6221,234879.0
2022-12-02 09:30:00,107.2,108.7,107.0,107.91,100543.0,97.8644,99.2338,97.6818,98.5126,100543.0
2022-12-02 09:40:00,107.92,108.23,107.21,107.4,64222.0,98.5217,98.8047,97.8735,98.047,64222.0
2022-12-02 09:50:00,107.36,107.89,106.8,107.6,48194.0,98.0105,98.4943,97.4992,98.2296,48194.0
2022-12-02 10:00:00,107.6,107.92,107.04,107.3,44096.0,98.2296,98.5217,97.7183,97.9557,44096.0
2022-12-02 10:10:00,107.25,107.25,106.77,107.02,73892.0,97.9101,97.9101,97.4719,97.7001,73892.0
2022-12-02 10:20:00,107.11,107.49,106.99,107.32,45495.0,97.7822,98.1292,97.6727,97.974,45495.0
2022-12-02 10:30:00,107.32,107.99,107.24,107.9,39323.0,97.974,98.5856,97.9009,98.5034,39323.0
2022-12-02 10:40:00,107.91,107.98,107.74,107.87,47290.0,98.5126,98.5765,98.3574,98.4761,47290.0
2022-12-02 10:50:00,107.85,107.88,107.24,107.38,27465.0,98.4578,98.4852,97.9009,98.0287,27465.0
2022-12-02 11:00:00,107.34,107.36,107.06,107.23,26032.0,97.9922,98.0105,97.7366,97.8918,26032.0
2022-12-02 11:10:00,107.23,107.26,106.8,106.85,27371.0,97.8918,97.9192,97.4992,97.5449,27371.0
2022-12-02 11:20:00,106.85,107.18,106.85,106.98,30526.0,97.5449,97.8462,97.5449,97.6636,30526.0
2022-12-02 11:30:00,106.93,107.33,106.93,107.13,22919.0,97.6179,97.9831,97.6179,97.8005,22919.0
2022-12-02 11:40:00,107.13,107.25,107.0,107.03,21820.0,97.8005,97.9101,97.6818,97.7092,21820.0
2022-12-02 11:50:00,107.03,107.31,107.03,107.2,27311.0,97.7092,97.9648,97.7092,97.8644,27311.0
2022-12-02 12:00:00,107.2,107.35,107.12,107.22,15480.0,97.8644,98.0013,97.7914,97.8827,15480.0
2022-12-02 12:10:00,107.26,107.33,107.12,107.23,24048.0,97.9192,97.9831,97.7914,97.8918,24048.0
2022-12-02 12:20:00,107.19,107.26,107.0,107.0,15652.0,97.8553,97.9192,97.6818,97.6818,15652.0
2022-12-02 12:30:00,106.98,107.11,106.8,106.82,53233.0,97.6636,97.7822,97.4992,97.5175,53233.0
2022-12-02 12:40:00,106.8,106.83,106.63,106.67,44537.0,97.4992,97.5266,97.344,97.3806,44537.0
2022-12-02 12:50:00,106.69,106.73,106.52,106.52,19204.0,97.3988,97.4353,97.2436,97.2436,19204.0
2022-12-02 13:00:00,106.5,106.68,106.39,106.39,17456.0,97.2254,97.3897,97.1249,97.1249,17456.0
2022-12-02 13:10:00,106.34,106.39,106.14,106.22,25332.0,97.0793,97.1249,96.8967,96.9698,25332.0
2022-12-02 13:20:00,106.22,106.32,106.05,106.28,31454.0,96.9698,97.061,96.8146,97.0245,31454.0
2022-12-02 13:30:00,106.25,106.25,106.08,106.23,31714.0,96.9971,96.9971,96.8419,96.9789,31714.0
2022-12-02 13:40:00,106.22,106.4,106.18,106.39,17910.0,96.9698,97.1341,96.9332,97.1249,17910.0
2022-12-02 13:50:00,106.43,106.56,106.29,106.56,21335.0,97.1615,97.2801,97.0337,97.2801,21335.0
2022-12-02 14:00:00,106.55,106.59,106.26,106.29,43672.0,97.271,97.3075,97.0063,97.0337,43672.0
2022-12-02 14:10:00,106.27,106.53,106.16,106.52,19955.0,97.0154,97.2528,96.915,97.2436,19955.0
2022-12-02 14:20:00,106.51,106.66,106.46,106.56,16419.0,97.2345,97.3714,97.1889,97.2801,16419.0
2022-12-02 14:30:00,106.58,106.74,106.58,106.68,16990.0,97.2984,97.4445,97.2984,97.3897,16990.0
2022-12-02 14:40:00,106.68,106.89,106.67,106.82,38979.0,97.3897,97.5814,97.3806,97.5175,38979.0
2022-12-02 14:50:00,106.81,107.12,106.8,107.06,18234.0,97.5084,97.7914,97.4992,97.7366,18234.0
2022-12-02 15:00:00,107.08,107.2,107.04,107.16,15613.0,97.7549,97.8644,97.7183,97.8279,15613.0
2022-12-02 15:10:00,107.12,107.24,107.05,107.08,30478.0,97.7914,97.9009,97.7275,97.7549,30478.0
2022-12-02 15:20:00,107.07,107.09,106.86,106.94,29115.0,97.7457,97.764,97.554,97.6271,29115.0
2022-12-02 15:30:00,106.94,106.99,106.63,106.74,33078.0,97.6271,97.6727,97.344,97.4445,33078.0
2022-12-02 15:40:00,106.72,106.78,106.53,106.58,57788.0,97.4262,97.481,97.2528,97.2984,57788.0
2022-12-02 15:50:00,106.57,106.81,106.38,106.7,211293.0,97.2893,97.5084,97.1158,97.408,211293.0
2022-12-05 09:30:00,107.8,108.17,106.73,106.88,97206.0,98.4122,98.7499,97.4353,97.5723,97206.0
2022-12-05 09:40:00,106.88,106.91,106.18,106.23,63200.0,97.5723,97.5997,96.9332,96.9789,63200.0
2022-12-05 09:50:00,106.31,106.31,105.5,105.52,75708.0,97.0519,97.0519,96.3125,96.3307,75708.0
2022-12-05 10:00:00,105.53,106.06,105.24,105.8,49079.0,96.3398,96.8237,96.0751,96.5863,49079.0
2022-12-05 10:10:00,105.73,106.12,105.6,106.12,27472.0,96.5224,96.8785,96.4037,96.8785,27472.0
2022-12-05 10:20:00,106.11,106.29,106.0,106.1,35714.0,96.8693,97.0337,96.7689,96.8602,35714.0
2022-12-05 10:30:00,106.12,106.17,105.71,105.77,29794.0,96.8785,96.9241,96.5042,96.5589,29794.0
2022-12-05 10:40:00,105.74,105.95,105.45,105.58,30293.0,96.5316,96.7233,96.2668,96.3855,30293.0
2022-12-05 10:50:00,105.63,105.92,105.27,105.38,138181.0,96.4311,96.6959,96.1025,96.2029,138181.0
2022-12-05 11:00:00,105.35,105.56,105.16,105.31,30934.0,96.1755,96.3672,96.0021,96.139,30934.0
2022-12-05 11:10:00,105.46,105.78,105.2,105.24,40504.0,96.2759,96.5681,96.0386,96.0751,40504.0
2022-12-05 11:20:00,105.26,105.33,104.82,105.22,50276.0,96.0934,96.1573,95.6917,96.0568,50276.0
2022-12-05 11:30:00,105.23,105.37,105.04,105.14,24597.0,96.066,96.1938,95.8925,95.9838,24597.0
2022-12-05 11:40:00,105.1,105.12,104.56,104.72,43170.0,95.9473,95.9655,95.4543,95.6004,43170.0
2022-12-05 11:50:00,104.71,104.79,104.44,104.56,25934.0,95.5913,95.6643,95.3448,95.4543,25934.0
2022-12-05 12:00:00,104.56,104.77,104.3,104.69,21240.0,95.4543,95.646,95.217,95.573,21240.0
2022-12-05 12:10:00,104.73,104.84,104.57,104.7,51267.0,95.6095,95.7099,95.4634,95.5821,51267.0
2022-12-05 12:20:00,104.74,104.92,104.63,104.82,24621.0,95.6186,95.783,95.5182,95.6917,24621.0
2022-12-05 12:30:00,104.92,104.94,104.45,104.53,26224.0,95.783,95.8012,95.3539,95.4269,26224.0
2022-12-05 12:40:00,104.56,104.84,104.52,104.79,14932.0,95.4543,95.7099,95.4178,95.6643,14932.0
2022-12-05 12:50:00,104.78,104.78,104.39,104.39,36491.0,95.6552,95.6552,95.2991,95.2991,36491.0
2022-12-05 13:00:00,104.41,104.53,104.27,104.33,24768.0,95.3174,95.4269,95.1896,95.2443,24768.0
2022-12-05 13:10:00,104.32,104.35,104.1,104.13,23115.0,95.2352,95.2626,95.0344,95.0618,23115.0
2022-12-05 13:20:00,104.11,104.11,103.6,103.76,31727.0,95.0435,95.0435,94.5779,94.724,31727.0
2022-12-05 13:30:00,103.75,104.29,103.69,104.23,23624.0,94.7149,95.2078,94.6601,95.1531,23624.0
2022-12-05 13:40:00,104.23,104.37,103.95,104.05,27227.0,95.1531,95.2809,94.8974,94.9887,27227.0
2022-12-05 13:50:00,104.05,104.06,103.8,103.86,16832.0,94.9887,94.9979,94.7605,94.8153,16832.0
2022-12-05 14:00:00,103.87,104.04,103.81,103.92,23046.0,94.8244,94.9796,94.7696,94.87,23046.0
2022-12-05 14:10:00,103.93,103.98,103.64,103.69,31175.0,94.8792,94.9248,94.6144,94.6601,31175.0
2022-12-05 14:20:00,103.67,103.68,103.42,103.61,18853.0,94.6418,94.651,94.4136,94.587,18853.0
2022-12-05 14:30:00,103.64,103.64,103.43,103.44,24818.0,94.6144,94.6144,94.4227,94.4319,24818.0
2022-12-05 14:40:00,103.45,103.45,103.2,103.36,20262.0,94.441,94.441,94.2128,94.3588,20262.0
2022-12-05 14:50:00,103.36,103.5,103.25,103.5,19610.0,94.3588,94.4866,94.2584,94.4866,19610.0
2022-12-05 15:00:00,103.5,103.99,103.5,103.95,26600.0,94.4866,94.934,94.4866,94.8974,26600.0
2022-12-05 15:10:00,103.94,104.14,103.84,103.96,31380.0,94.8883,95.0709,94.797,94.9066,31380.0
2022-12-05 15:20:00,103.94,104.03,103.77,103.79,39903.0,94.8883,94.9705,94.7331,94.7514,39903.0
2022-12-05 15:30:00,103.81,103.99,103.65,103.89,48408.0,94.7696,94.934,94.6236,94.8427,48408.0
2022-12-05 15:40:00,103.86,103.99,103.79,103.88,50327.0,94.8153,94.934,94.7514,94.8335,50327.0
2022-12-05 15:50:00,103.83,104.23,103.8,104.14,183888.0,94.7879,95.1531,94.7605,95.0709,183888.0
2022-12-06 09:30:00,103.35,105.1,102.77,104.74,148467.0,94.3497,95.9473,93.8202,95.6186,148467.0
2022-12-06 09:40:00,104.75,105.08,103.94,105.03,134647.0,95.6278,95.929,94.8883,95.8834,134647.0
2022-12-06 09:50:00,105.05,105.23,104.76,105.19,46790.0,95.9016,96.066,95.6369,96.0295,46790.0
2022-12-06 10:00:00,105.17,105.36,104.67,105.1,37695.0,96.0112,96.1846,95.5547,95.9473,37695.0
2022-12-06 10:10:00,105.07,105.14,104.41,104.44,42208.0,95.9199,95.9838,95.3174,95.3448,42208.0
2022-12-06 10:20:00,104.45,104.7,104.18,104.18,28879.0,95.3539,95.5821,95.1074,95.1074,28879.0
2022-12-06 10:30:00,104.16,104.3,103.73,103.73,31077.0,95.0891,95.217,94.6966,94.6966,31077.0
2022-12-06 10:40:00,103.75,104.05,103.69,103.77,34577.0,94.7149,94.9887,94.6601,94.7331,34577.0
2022-12-06 10:50:00,103.8,104.11,103.75,103.99,23279.0,94.7605,95.0435,94.7149,94.934,23279.0
2022-12-06 11:00:00,104.0,104.1,103.82,103.87,20008.0,94.9431,95.0344,94.7788,94.8244,20008.0
2022-12-06 11:10:00,103.9,103.91,103.12,103.12,38112.0,94.8518,94.8609,94.1397,94.1397,38112.0
2022-12-06 11:20:00,103.13,103.51,103.1,103.23,25423.0,94.1488,94.4958,94.1215,94.2401,25423.0
2022-12-06 11:30:00,103.18,103.69,103.18,103.52,25547.0,94.1945,94.6601,94.1945,94.5049,25547.0
2022-12-06 11:40:00,103.52,103.61,103.42,103.5,18059.0,94.5049,94.587,94.4136,94.4866,18059.0
2022-12-06 11:50:00,103.48,103.54,103.22,103.22,13853.0,94.4684,94.5231,94.231,94.231,13853.0
2022-12-06 12:00:00,103.21,103.46,103.11,103.46,18264.0,94.2219,94.4501,94.1306,94.4501,18264.0
2022-12-06 12:10:00,103.49,103.55,103.05,103.13,21316.0,94.4775,94.5323,94.0758,94.1488,21316.0
2022-12-06 12:20:00,103.11,103.3,103.1,103.23,20029.0,94.1306,94.304,94.1215,94.2401,20029.0
2022-12-06 12:30:00,103.23,103.23,102.99,103.12,14734.0,94.2401,94.2401,94.021,94.1397,14734.0
2022-12-06 12:40:00,103.09,103.16,102.86,102.88,11603.0,94.1123,94.1762,93.9024,93.9206,11603.0
2022-12-06 12:50:00,102.86,102.86,102.45,102.53,15824.0,93.9024,93.9024,93.5281,93.6011,15824.0
2022-12-06 13:00:00,102.49,102.57,102.26,102.29,31635.0,93.5646,93.6376,93.3546,93.382,31635.0
2022-12-06 13:10:00,102.27,102.36,102.11,102.16,26040.0,93.3637,93.4459,93.2177,93.2633,26040.0
2022-12-06 13:20:00,102.14,102.36,102.0,102.07,44786.0,93.2451,93.4459,93.1173,93.1812,44786.0
2022-12-06 13:30:00,102.08,102.57,101.96,102.55,73264.0,93.1903,93.6376,93.0807,93.6194,73264.0
2022-12-06 13:40:00,102.57,102.96,102.57,102.62,27449.0,93.6376,93.9937,93.6376,93.6833,27449.0
2022-12-06 13:50:00,102.58,102.66,102.37,102.43,13264.0,93.6467,93.7198,93.455,93.5098,13264.0
2022-12-06 14:00:00,102.47,102.73,102.4,102.51,83285.0,93.5463,93.7837,93.4824,93.5828,83285.0
2022-12-06 14:10:00,102.52,102.65,102.42,102.62,23783.0,93.592,93.7106,93.5007,93.6833,23783.0
2022-12-06 14:20:00,102.58,102.65,102.39,102.44,15788.0,93.6467,93.7106,93.4733,93.5189,15788.0
2022-12-06 14:30:00,102.39,102.46,102.07,102.26,31450.0,93.4733,93.5372,93.1812,93.3546,31450.0
2022-12-06 14:40:00,102.26,102.5,102.21,102.36,41033.0,93.3546,93.5737,93.309,93.4459,41033.0
2022-12-06 14:50:00,102.31,102.46,102.2,102.27,26860.0,93.4003,93.5372,93.2998,93.3637,26860.0
2022-12-06 15:00:00,102.29,102.62,102.26,102.57,43365.0,93.382,93.6833,93.3546,93.6376,43365.0
2022-12-06 15:10:00,102.54,102.56,101.97,102.06,49251.0,93.6102,93.6285,93.0899,93.172,49251.0
2022-12-06 15:20:00,102.07,102.34,102.06,102.19,48120.0,93.1812,93.4276,93.172,93.2907,48120.0
2022-12-06 15:30:00,102.2,102.72,102.19,102.68,63322.0,93.2998,93.7746,93.2907,93.738,63322.0
2022-12-06 15:40:00,102.68,102.99,102.5,102.99,84993.0,93.738,94.021,93.5737,94.021,84993.0
2022-12-06 15:50:00,102.98,103.15,102.78,103.08,288575.0,94.0119,94.1671,93.8293,94.1032,288575.0
2022-12-07 09:30:00,102.75,103.92,102.43,103.71,92464.0,93.8019,94.87,93.5098,94.6783,92464.0
2022-12-07 09:40:00,103.74,103.99,103.33,103.56,36158.0,94.7057,94.934,94.3314,94.5414,36158.0
2022-12-07 09:50:00,103.4,103.61,103.2,103.56,41556.0,94.3953,94.587,94.2128,94.5414,41556.0
2022-12-07 10:00:00,103.6,104.12,103.43,103.79,64653.0,94.5779,95.0526,94.4227,94.7514,64653.0
2022-12-07 10:10:00,103.8,104.13,103.48,104.13,40478.0,94.7605,95.0618,94.4684,95.0618,40478.0
2022-12-07 10:20:00,104.15,104.8,104.1,104.8,36862.0,95.08,95.6734,95.0344,95.6734,36862.0
2022-12-07 10:30:00,104.8,104.96,104.04,104.07,36172.0,95.6734,95.8195,94.9796,95.007,36172.0
2022-12-07 10:40:00,104.06,104.3,103.61,103.73,29010.0,94.9979,95.217,94.587,94.6966,29010.0
2022-12-07 10:50:00,103.73,103.84,103.26,103.43,43721.0,94.6966,94.797,94.2675,94.4227,43721.0
2022-12-07 11:00:00,103.46,103.51,102.7,102.71,34457.0,94.4501,94.4958,93.7563,93.7654,34457.0
2022-12-07 11:10:00,102.73,102.74,102.09,102.27,61666.0,93.7837,93.7928,93.1994,93.3637,61666.0
2022-12-07 11:20:00,102.3,102.56,102.06,102.5,41267.0,93.3911,93.6285,93.172,93.5737,41267.0
2022-12-07 11:30:00,102.49,102.7,102.36,102.4,25584.0,93.5646,93.7563,93.4459,93.4824,25584.0
2022-12-07 11:40:00,102.38,102.6,102.35,102.41,38629.0,93.4642,93.665,93.4368,93.4915,38629.0
2022-12-07 11:50:00,102.41,102.74,102.29,102.68,62370.0,93.4915,93.7928,93.382,93.738,62370.0
2022-12-07 12:00:00,102.72,103.02,102.67,103.0,45176.0,93.7746,94.0484,93.7289,94.0302,45176.0
2022-12-07 12:10:00,103.02,103.41,102.97,103.2,25574.0,94.0484,94.4045,94.0028,94.2128,25574.0
2022-12-07 12:20:00,103.25,103.27,102.97,103.01,19996.0,94.2584,94.2767,94.0028,94.0393,19996.0
2022-12-07 12:30:00,103.0,103.29,103.0,103.07,24663.0,94.0302,94.2949,94.0302,94.0941,24663.0
2022-12-07 12:40:00,103.07,103.1,102.85,102.97,12916.0,94.0941,94.1215,93.8932,94.0028,12916.0
2022-12-07 12:50:00,103.03,103.03,102.62,102.78,18681.0,94.0576,94.0576,93.6833,93.8293,18681.0
2022-12-07 13:00:00,102.72,102.79,102.55,102.64,25643.0,93.7746,93.8385,93.6194,93.7015,25643.0
2022-12-07 13:10:00,102.64,102.86,102.49,102.86,18571.0,93.7015,93.9024,93.5646,93.9024,18571.0
2022-12-07 13:20:00,102.79,102.87,102.56,102.65,35987.0,93.8385,93.9115,93.6285,93.7106,35987.0
2022-12-07 13:30:00,102.62,102.72,102.55,102.72,13550.0,93.6833,93.7746,93.6194,93.7746,13550.0
2022-12-07 13:40:00,102.7,102.74,102.32,102.38,18222.0,93.7563,93.7928,93.4094,93.4642,18222.0
2022-12-07 13:50:00,102.34,102.35,102.06,102.08,24378.0,93.4276,93.4368,93.172,93.1903,24378.0
2022-12-07 14:00:00,102.09,102.23,101.92,102.18,32405.0,93.1994,93.3272,93.0442,93.2816,32405.0
2022-12-07 14:10:00,102.18,102.58,102.18,102.36,32484.0,93.2816,93.6467,93.2816,93.4459,32484.0
2022-12-07 14:20:00,102.39,102.6,102.26,102.57,17495.0,93.4733,93.665,93.3546,93.6376,17495.0
2022-12-07 14:30:00,102.59,103.14,102.58,103.04,46690.0,93.6559,94.158,93.6467,94.0667,46690.0
2022-12-07 14:40:00,103.02,103.16,102.93,103.09,20372.0,94.0484,94.1762,93.9663,94.1123,20372.0
2022-12-07 14:50:00,103.11,103.14,102.96,103.09,13497.0,94.1306,94.158,93.9937,94.1123,13497.0
2022-12-07 15:00:00,103.08,103.42,103.08,103.14,34998.0,94.1032,94.4136,94.1032,94.158,34998.0
2022-12-07 15:10:00,103.14,103.35,103.02,103.05,30512.0,94.158,94.3497,94.0484,94.0758,30512.0
2022-12-07 15:20:00,103.03,103.03,102.85,102.87,15148.0,94.0576,94.0576,93.8932,93.9115,15148.0
2022-12-07 15:30:00,102.87,103.01,102.76,102.99,35309.0,93.9115,94.0393,93.8111,94.021,35309.0
2022-12-07 15:40:00,103.0,103.05,102.8,102.93,36823.0,94.0302,94.0758,93.8476,93.9663,36823.0
2022-12-07 15:50:00,102.95,103.08,102.66,103.0,128602.0,93.9845,94.1032,93.7198,94.0302,128602.0
2022-12-08 09:30:00,104.63,104.75,102.59,103.9,138830.0,95.5182,95.6278,93.6559,94.8518,138830.0
2022-12-08 09:40:00,103.86,103.86,103.33,103.42,55874.0,94.8153,94.8153,94.3314,94.4136,55874.0
2022-12-08 09:50:00,103.34,103.78,103.34,103.56,86027.0,94.3406,94.7422,94.3406,94.5414,86027.0
2022-12-08 10:00:00,103.55,103.7,103.21,103.34,37912.0,94.5323,94.6692,94.2219,94.3406,37912.0
2022-12-08 10:10:00,103.27,103.28,102.34,102.58,31750.0,94.2767,94.2858,93.4276,93.6467,31750.0
2022-12-08 10:20:00,102.63,102.84,102.56,102.83,42810.0,93.6924,93.8841,93.6285,93.875,42810.0
2022-12-08 10:30:00,102.76,102.76,102.34,102.55,15630.0,93.8111,93.8111,93.4276,93.6194,15630.0
2022-12-08 10:40:00,102.5,102.54,102.29,102.35,39171.0,93.5737,93.6102,93.382,93.4368,39171.0
2022-12-08 10:50:00,102.39,102.4,101.71,101.77,26084.0,93.4733,93.4824,92.8525,92.9073,26084.0
2022-12-08 11:00:00,101.77,101.85,101.25,101.28,41928.0,92.9073,92.9803,92.4326,92.46,41928.0
2022-12-08 11:10:00,101.28,101.95,101.24,101.94,37081.0,92.46,93.0716,92.4234,93.0625,37081.0
2022-12-08 11:20:00,101.89,101.97,101.62,101.86,27440.0,93.0168,93.0899,92.7703,92.9894,27440.0
2022-12-08 11:30:00,101.89,101.93,101.3,101.77,19051.0,93.0168,93.0534,92.4782,92.9073,19051.0
2022-12-08 11:40:00,101.74,102.34,101.71,102.21,31045.0,92.8799,93.4276,92.8525,93.309,31045.0
2022-12-08 11:50:00,102.16,102.19,101.93,102.12,16272.0,93.2633,93.2907,93.0534,93.2268,16272.0
2022-12-08 12:00:00,102.08,102.14,101.92,102.14,19940.0,93.1903,93.2451,93.0442,93.2451,19940.0
2022-12-08 12:10:00,102.14,102.15,101.84,101.86,9923.0,93.2451,93.2542,92.9712,92.9894,9923.0
2022-12-08 12:20:00,101.86,101.98,101.76,101.9,11958.0,92.9894,93.099,92.8982,93.026,11958.0
2022-12-08 12:30:00,101.93,101.98,101.8,101.82,18082.0,93.0534,93.099,92.9347,92.9529,18082.0
2022-12-08 12:40:00,101.83,101.97,101.82,101.86,17188.0,92.9621,93.0899,92.9529,92.9894,17188.0
2022-12-08 12:50:00,101.91,101.92,101.49,101.69,15127.0,93.0351,93.0442,92.6517,92.8343,15127.0
2022-12-08 13:00:00,101.7,101.88,101.64,101.71,15099.0,92.8434,93.0077,92.7886,92.8525,15099.0
2022-12-08 13:10:00,101.72,101.8,101.4,101.4,18870.0,92.8616,92.9347,92.5695,92.5695,18870.0
2022-12-08 13:20:00,101.41,101.57,101.27,101.57,16068.0,92.5786,92.7247,92.4508,92.7247,16068.0
2022-12-08 13:30:00,101.57,101.6,101.21,101.45,25814.0,92.7247,92.7521,92.3961,92.6152,25814.0
2022-12-08 13:40:00,101.45,101.72,101.44,101.69,16443.0,92.6152,92.8616,92.606,92.8343,16443.0
2022-12-08 13:50:00,101.67,101.71,101.53,101.71,16824.0,92.816,92.8525,92.6882,92.8525,16824.0
2022-12-08 14:00:00,101.71,101.77,101.44,101.61,23344.0,92.8525,92.9073,92.606,92.7612,23344.0
2022-12-08 14:10:00,101.66,101.66,101.43,101.46,37908.0,92.8069,92.8069,92.5969,92.6243,37908.0
2022-12-08 14:20:00,101.46,101.46,101.07,101.07,17864.0,92.6243,92.6243,92.2682,92.2682,17864.0
2022-12-08 14:30:00,101.11,101.22,101.03,101.16,31353.0,92.3048,92.4052,92.2317,92.3504,31353.0
2022-12-08 14:40:00,101.08,101.15,100.83,100.84,25827.0,92.2774,92.3413,92.0491,92.0583,25827.0
2022-12-08 14:50:00,100.85,101.14,100.85,101.04,26576.0,92.0674,92.3321,92.0674,92.2409,26576.0
2022-12-08 15:00:00,101.05,101.05,100.79,100.98,21103.0,92.25,92.25,92.0126,92.1861,21103.0
2022-12-08 15:10:00,100.97,101.0,100.82,100.91,41343.0,92.177,92.2043,92.04,92.1222,41343.0
2022-12-08 15:20:00,100.92,100.94,100.79,100.84,30536.0,92.1313,92.1496,92.0126,92.0583,30536.0
2022-12-08 15:30:00,100.84,100.93,100.49,100.71,56078.0,92.0583,92.1404,91.7388,91.9396,56078.0
2022-12-08 15:40:00,100.68,100.79,100.61,100.65,66198.0,91.9122,92.0126,91.8483,91.8848,66198.0
2022-12-08 15:50:00,100.64,101.03,100.47,100.94,265443.0,91.8757,92.2317,91.7205,92.1496,265443.0
2022-12-09 09:30:00,100.46,101.25,99.69,100.92,102318.0,91.7114,92.4326,91.0084,92.1313,102318.0
2022-12-09 09:40:00,100.9,101.14,100.36,100.51,35156.0,92.113,92.3321,91.6201,91.757,35156.0
2022-12-09 09:50:00,100.56,100.56,100.02,100.1,19830.0,91.8027,91.8027,91.3097,91.3827,19830.0
2022-12-09 10:00:00,100.14,100.67,100.0,100.48,23839.0,91.4192,91.9031,91.2914,91.7296,23839.0
2022-12-09 10:10:00,100.48,100.49,99.88,100.07,32281.0,91.7296,91.7388,91.1819,91.3553,32281.0
2022-12-09 10:20:00,100.01,100.23,99.85,99.97,220630.0,91.3006,91.5014,91.1545,91.264,220630.0
2022-12-09 10:30:00,99.97,99.97,99.35,99.64,26985.0,91.264,91.264,90.698,90.9628,26985.0
2022-12-09 10:40:00,99.6,99.68,98.86,99.14,66993.0,90.9263,90.9993,90.2507,90.5063,66993.0
2022-12-09 10:50:00,99.11,99.32,99.08,99.29,56346.0,90.4789,90.6706,90.4515,90.6433,56346.0
2022-12-09 11:00:00,99.31,99.5,99.17,99.25,39441.0,90.6615,90.835,90.5337,90.6067,39441.0
2022-12-09 11:10:00,99.26,99.75,99.13,99.64,41038.0,90.6159,91.0632,90.4972,90.9628,41038.0
2022-12-09 11:20:00,99.65,99.79,99.56,99.78,25017.0,90.9719,91.0997,90.8897,91.0906,25017.0
2022-12-09 11:30:00,99.75,99.85,99.32,99.45,58315.0,91.0632,91.1545,90.6706,90.7893,58315.0
2022-12-09 11:40:00,99.46,99.71,99.44,99.65,55251.0,90.7985,91.0267,90.7802,90.9719,55251.0
2022-12-09 11:50:00,99.65,99.8,99.5,99.79,30406.0,90.9719,91.1088,90.835,91.0997,30406.0
2022-12-09 12:00:00,99.8,99.91,99.38,99.49,22752.0,91.1088,91.2093,90.7254,90.8258,22752.0
2022-12-09 12:10:00,99.52,99.6,99.07,99.18,30212.0,90.8532,90.9263,90.4424,90.5428,30212.0
2022-12-09 12:20:00,99.16,99.16,98.87,98.88,28478.0,90.5246,90.5246,90.2598,90.269,28478.0
2022-12-09 12:30:00,98.9,98.95,98.76,98.84,18471.0,90.2872,90.3329,90.1594,90.2324,18471.0
2022-12-09 12:40:00,98.86,99.0,98.68,98.75,16354.0,90.2507,90.3785,90.0864,90.1503,16354.0
2022-12-09 12:50:00,98.73,99.01,98.72,98.98,23451.0,90.132,90.3876,90.1229,90.3603,23451.0
2022-12-09 13:00:00,98.98,99.3,98.97,99.2,20006.0,90.3603,90.6524,90.3511,90.5611,20006.0
2022-12-09 13:10:00,99.18,99.33,98.91,98.91,33118.0,90.5428,90.6798,90.2963,90.2963,33118.0
2022-12-09 13:20:00,98.94,99.05,98.9,98.99,18199.0,90.3237,90.4242,90.2872,90.3694,18199.0
2022-12-09 13:30:00,98.94,99.03,98.85,98.93,36809.0,90.3237,90.4059,90.2416,90.3146,36809.0
2022-12-09 13:40:00,98.94,99.02,98.76,98.76,42281.0,90.3237,90.3968,90.1594,90.1594,42281.0
2022-12-09 13:50:00,98.79,98.94,98.77,98.91,16484.0,90.1868,90.3237,90.1685,90.2963,16484.0
2022-12-09 14:00:00,98.91,99.0,98.83,98.94,23478.0,90.2963,90.3785,90.2233,90.3237,23478.0
2022-12-09 14:10:00,98.92,98.93,98.78,98.86,18890.0,90.3055,90.3146,90.1777,90.2507,18890.0
2022-12-09 14:20:00,98.86,99.16,98.8,99.11,25097.0,90.2507,90.5246,90.1959,90.4789,25097.0
2022-12-09 14:30:00,99.14,99.27,99.11,99.27,42180.0,90.5063,90.625,90.4789,90.625,42180.0
2022-12-09 14:40:00,99.29,99.32,99.06,99.1,21205.0,90.6433,90.6706,90.4333,90.4698,21205.0
2022-12-09 14:50:00,99.14,99.14,98.89,98.89,20460.0,90.5063,90.5063,90.2781,90.2781,20460.0
2022-12-09 15:00:00,98.9,99.02,98.81,98.9,30626.0,90.2872,90.3968,90.2051,90.2872,30626.0
2022-12-09 15:10:00,98.91,99.01,98.85,98.93,21325.0,90.2963,90.3876,90.2416,90.3146,21325.0
2022-12-09 15:20:00,98.95,98.96,98.65,98.65,24872.0,90.3329,90.342,90.059,90.059,24872.0
2022-12-09 15:30:00,98.64,98.73,98.54,98.54,45838.0,90.0499,90.132,89.9586,89.9586,45838.0
2022-12-09 15:40:00,98.53,98.56,98.32,98.34,50879.0,89.9494,89.9768,89.7577,89.776,50879.0
2022-12-09 15:50:00,98.34,98.34,97.94,98.04,263072.0,89.776,89.776,89.4108,89.5021,263072.0
2022-12-12 09:30:00,98.67,98.78,98.02,98.15,69568.0,90.0773,90.1777,89.4839,89.6025,69568.0
2022-12-12 09:40:00,98.1,98.55,98.09,98.42,42732.0,89.5569,89.9677,89.5478,89.849,42732.0
2022-12-12 09:50:00,98.41,98.67,98.05,98.67,28019.0,89.8399,90.0773,89.5112,90.0773,28019.0
2022-12-12 10:00:00,98.7,99.62,98.7,99.55,60450.0,90.1046,90.9445,90.1046,90.8806,60450.0
2022-12-12 10:10:00,99.61,99.61,99.1,99.13,27856.0,90.9354,90.9354,90.4698,90.4972,27856.0
2022-12-12 10:20:00,99.16,99.42,99.16,99.31,25767.0,90.5246,90.7619,90.5246,90.6615,25767.0
2022-12-12 10:30:00,99.25,99.62,99.24,99.61,35480.0,90.6067,90.9445,90.5976,90.9354,35480.0
2022-12-12 10:40:00,99.59,99.78,99.35,99.58,117253.0,90.9171,91.0906,90.698,90.908,117253.0
2022-12-12 10:50:00,99.54,99.62,99.4,99.47,37011.0,90.8715,90.9445,90.7437,90.8076,37011.0
2022-12-12 11:00:00,99.46,99.59,99.31,99.55,90476.0,90.7985,90.9171,90.6615,90.8806,90476.0
2022-12-12 11:10:00,99.56,99.86,99.34,99.77,108404.0,90.8897,91.1636,90.6889,91.0815,108404.0
2022-12-12 11:20:00,99.76,100.0,99.65,99.82,29793.0,91.0723,91.2914,90.9719,91.1271,29793.0
2022-12-12 11:30:00,99.82,99.84,99.58,99.66,27489.0,91.1271,91.1454,90.908,90.981,27489.0
2022-12-12 11:40:00,99.69,99.84,99.59,99.8,27559.0,91.0084,91.1454,90.9171,91.1088,27559.0
2022-12-12 11:50:00,99.8,99.83,99.65,99.68,46135.0,91.1088,91.1362,90.9719,90.9993,46135.0
2022-12-12 12:00:00,99.69,100.18,99.68,100.14,82576.0,91.0084,91.4558,90.9993,91.4192,82576.0
2022-12-12 12:10:00,100.16,100.22,99.97,100.05,22558.0,91.4375,91.4923,91.264,91.3371,22558.0
2022-12-12 12:20:00,100.04,100.07,99.89,100.04,18037.0,91.3279,91.3553,91.191,91.3279,18037.0
2022-12-12 12:30:00,100.06,100.07,99.8,100.03,19139.0,91.3462,91.3553,91.1088,91.3188,19139.0
2022-12-12 12:40:00,100.01,100.11,100.01,100.09,44300.0,91.3006,91.3918,91.3006,91.3736,44300.0
2022-12-12 12:50:00,100.09,100.47,100.09,100.45,94604.0,91.3736,91.7205,91.3736,91.7022,94604.0
2022-12-12 13:00:00,100.42,100.42,100.18,100.28,18222.0,91.6748,91.6748,91.4558,91.547,18222.0
2022-12-12 13:10:00,100.28,100.31,100.18,100.29,17147.0,91.547,91.5744,91.4558,91.5562,17147.0
2022-12-12 13:20:00,100.27,100.34,99.96,100.1,16808.0,91.5379,91.6018,91.2549,91.3827,16808.0
2022-12-12 13:30:00,100.14,100.34,100.14,100.3,15224.0,91.4192,91.6018,91.4192,91.5653,15224.0
2022-12-12 13:40:00,100.29,100.44,100.26,100.43,15653.0,91.5562,91.6931,91.5288,91.684,15653.0
2022-12-12 13:50:00,100.42,100.75,100.39,100.69,45168.0,91.6748,91.9761,91.6475,91.9213,45168.0
2022-12-12 14:00:00,100.69,100.81,100.47,100.51,26796.0,91.9213,92.0309,91.7205,91.757,26796.0
2022-12-12 14:10:00,100.51,100.59,100.39,100.43,27230.0,91.757,91.83,91.6475,91.684,27230.0
2022-12-12 14:20:00,100.46,100.58,100.41,100.42,174327.0,91.7114,91.8209,91.6657,91.6748,174327.0
2022-12-12 14:30:00,100.4,100.64,100.34,100.61,35618.0,91.6566,91.8757,91.6018,91.8483,35618.0
2022-12-12 14:40:00,100.6,100.83,100.54,100.79,24260.0,91.8392,92.0491,91.7844,92.0126,24260.0
2022-12-12 14:50:00,100.78,101.07,100.78,101.03,40645.0,92.0035,92.2682,92.0035,92.2317,40645.0
2022-12-12 15:00:00,101.02,101.57,101.01,101.55,31272.0,92.2226,92.7247,92.2135,92.7064,31272.0
2022-12-12 15:10:00,101.6,101.64,101.36,101.44,83354.0,92.7521,92.7886,92.533,92.606,83354.0
2022-12-12 15:20:00,101.45,101.76,101.41,101.7,58935.0,92.6152,92.8982,92.5786,92.8434,58935.0
2022-12-12 15:30:00,101.71,102.13,101.71,102.08,68009.0,92.8525,93.2359,92.8525,93.1903,68009.0
2022-12-12 15:40:00,102.08,102.08,101.75,101.84,91074.0,93.1903,93.1903,92.889,92.9712,91074.0
2022-12-12 15:50:00,101.86,102.15,101.83,102.02,284358.0,92.9894,93.2542,92.9621,93.1355,284358.0
2022-12-13 09:30:00,103.97,104.33,102.66,103.04,121658.0,94.9157,95.2443,93.7198,94.0667,121658.0
2022-12-13 09:40:00,103.02,103.39,102.93,103.01,62099.0,94.0484,94.3862,93.9663,94.0393,62099.0
2022-12-13 09:50:00,102.96,103.61,102.8,103.21,66735.0,93.9937,94.587,93.8476,94.2219,66735.0
2022-12-13 10:00:00,103.33,103.41,102.84,103.03,41919.0,94.3314,94.4045,93.8841,94.0576,41919.0
2022-12-13 10:10:00,102.93,103.05,102.54,102.71,49487.0,93.9663,94.0758,93.6102,93.7654,49487.0
2022-12-13 10:20:00,102.73,102.86,102.35,102.59,29083.0,93.7837,93.9024,93.4368,93.6559,29083.0
2022-12-13 10:30:00,102.56,102.8,102.22,102.24,28800.0,93.6285,93.8476,93.3181,93.3364,28800.0
2022-12-13 10:40:00,102.3,102.68,102.2,102.36,24798.0,93.3911,93.738,93.2998,93.4459,24798.0
2022-12-13 10:50:00,102.32,102.37,101.74,101.83,35634.0,93.4094,93.455,92.8799,92.9621,35634.0
2022-12-13 11:00:00,101.84,102.19,101.82,102.02,68576.0,92.9712,93.2907,92.9529,93.1355,68576.0
2022-12-13 11:10:00,102.03,102.53,102.03,102.44,24466.0,93.1446,93.6011,93.1446,93.5189,24466.0
2022-12-13 11:20:00,102.43,102.44,102.16,102.31,62180.0,93.5098,93.5189,93.2633,93.4003,62180.0
2022-12-13 11:30:00,102.32,102.7,102.32,102.49,31272.0,93.4094,93.7563,93.4094,93.5646,31272.0
2022-12-13 11:40:00,102.46,102.79,102.43,102.57,28186.0,93.5372,93.8385,93.5098,93.6376,28186.0
2022-12-13 11:50:00,102.55,102.87,102.38,102.87,28966.0,93.6194,93.9115,93.4642,93.9115,28966.0
2022-12-13 12:00:00,102.88,103.32,102.85,103.31,34847.0,93.9206,94.3223,93.8932,94.3132,34847.0
2022-12-13 12:10:00,103.3,103.33,102.61,102.62,25752.0,94.304,94.3314,93.6741,93.6833,25752.0
2022-12-13 12:20:00,102.63,102.94,102.59,102.76,19540.0,93.6924,93.9754,93.6559,93.8111,19540.0
2022-12-13 12:30:00,102.74,103.1,102.73,102.86,20792.0,93.7928,94.1215,93.7837,93.9024,20792.0
2022-12-13 12:40:00,102.84,102.97,102.54,102.54,16341.0,93.8841,94.0028,93.6102,93.6102,16341.0
2022-12-13 12:50:00,102.52,102.58,102.22,102.29,35702.0,93.592,93.6467,93.3181,93.382,35702.0
2022-12-13 13:00:00,102.29,102.45,102.24,102.31,39138.0,93.382,93.5281,93.3364,93.4003,39138.0
2022-12-13 13:10:00,102.33,102.68,102.33,102.61,31237.0,93.4185,93.738,93.4185,93.6741,31237.0
2022-12-13 13:20:00,102.63,103.02,102.63,102.69,17848.0,93.6924,94.0484,93.6924,93.7472,17848.0
2022-12-13 13:30:00,102.69,102.79,102.4,102.55,11347.0,93.7472,93.8385,93.4824,93.6194,11347.0
2022-12-13 13:40:00,102.51,102.71,102.44,102.59,14635.0,93.5828,93.7654,93.5189,93.6559,14635.0
2022-12-13 13:50:00,102.61,102.73,102.36,102.73,12355.0,93.6741,93.7837,93.4459,93.7837,12355.0
2022-12-13 14:00:00,102.74,102.89,102.55,102.63,14609.0,93.7928,93.9297,93.6194,93.6924,14609.0
2022-12-13 14:10:00,102.62,102.62,102.3,102.35,24547.0,93.6833,93.6833,93.3911,93.4368,24547.0
2022-12-13 14:20:00,102.31,102.5,102.21,102.46,12411.0,93.4003,93.5737,93.309,93.5372,12411.0
2022-12-13 14:30:00,102.44,102.56,102.36,102.53,8940.0,93.5189,93.6285,93.4459,93.6011,8940.0
2022-12-13 14:40:00,102.5,102.67,102.42,102.63,13997.0,93.5737,93.7289,93.5007,93.6924,13997.0
2022-12-13 14:50:00,102.61,102.64,102.29,102.44,15332.0,93.6741,93.7015,93.382,93.5189,15332.0
2022-12-13 15:00:00,102.4,102.45,102.26,102.43,15757.0,93.4824,93.5281,93.3546,93.5098,15757.0
2022-12-13 15:10:00,102.42,102.58,102.37,102.51,24489.0,93.5007,93.6467,93.455,93.5828,24489.0
2022-12-13 15:20:00,102.49,102.57,102.37,102.48,32324.0,93.5646,93.6376,93.455,93.5555,32324.0
2022-12-13 15:30:00,102.46,102.58,102.24,102.28,39965.0,93.5372,93.6467,93.3364,93.3729,39965.0
2022-12-13 15:40:00,102.28,102.51,102.23,102.31,69738.0,93.3729,93.5828,93.3272,93.4003,69738.0
2022-12-13 15:50:00,102.34,102.52,102.08,102.18,230262.0,93.4276,93.592,93.1903,93.2816,230262.0
2022-12-14 09:30:00,102.2,103.15,102.2,102.97,76645.0,93.2998,94.1671,93.2998,94.0028,76645.0
2022-12-14 09:40:00,102.88,103.17,102.31,102.68,58743.0,93.9206,94.1854,93.4003,93.738,58743.0
2022-12-14 09:50:00,102.69,102.96,102.58,102.71,24016.0,93.7472,93.9937,93.6467,93.7654,24016.0
2022-12-14 10:00:00,102.61,102.7,101.83,101.84,36830.0,93.6741,93.7563,92.9621,92.9712,36830.0
2022-12-14 10:10:00,101.91,102.09,101.8,101.89,15392.0,93.0351,93.1994,92.9347,93.0168,15392.0
2022-12-14 10:20:00,101.9,101.97,101.58,101.68,21293.0,93.026,93.0899,92.7338,92.8251,21293.0
2022-12-14 10:30:00,101.61,101.61,101.05,101.09,22287.0,92.7612,92.7612,92.25,92.2865,22287.0
2022-12-14 10:40:00,101.13,101.86,101.13,101.73,18710.0,92.323,92.9894,92.323,92.8708,18710.0
2022-12-14 10:50:00,101.86,101.99,101.71,101.93,20408.0,92.9894,93.1081,92.8525,93.0534,20408.0
2022-12-14 11:00:00,101.98,102.28,101.92,102.19,17232.0,93.099,93.3729,93.0442,93.2907,17232.0
2022-12-14 11:10:00,102.16,102.63,102.1,102.61,34093.0,93.2633,93.6924,93.2085,93.6741,34093.0
2022-12-14 11:20:00,102.67,102.91,102.58,102.78,19972.0,93.7289,93.948,93.6467,93.8293,19972.0
2022-12-14 11:30:00,102.81,102.86,102.48,102.52,17118.0,93.8567,93.9024,93.5555,93.592,17118.0
2022-12-14 11:40:00,102.48,102.63,102.27,102.27,11856.0,93.5555,93.6924,93.3637,93.3637,11856.0
2022-12-14 11:50:00,102.3,102.43,102.17,102.38,14334.0,93.3911,93.5098,93.2724,93.4642,14334.0
2022-12-14 12:00:00,102.42,102.48,102.25,102.32,14530.0,93.5007,93.5555,93.3455,93.4094,14530.0
2022-12-14 12:10:00,102.29,102.42,102.18,102.42,9365.0,93.382,93.5007,93.2816,93.5007,9365.0
2022-12-14 12:20:00,102.47,102.48,102.38,102.45,14549.0,93.5463,93.5555,93.4642,93.5281,14549.0
2022-12-14 12:30:00,102.44,102.54,102.27,102.5,14012.0,93.5189,93.6102,93.3637,93.5737,14012.0
2022-12-14 12:40:00,102.45,102.56,102.43,102.5,15380.0,93.5281,93.6285,93.5098,93.5737,15380.0
2022-12-14 12:50:00,102.5,102.54,102.33,102.34,13371.0,93.5737,93.6102,93.4185,93.4276,13371.0
2022-12-14 13:00:00,102.33,102.73,102.33,102.63,20845.0,93.4185,93.7837,93.4185,93.6924,20845.0
2022-12-14 13:10:00,102.63,102.83,102.63,102.77,19735.0,93.6924,93.875,93.6924,93.8202,19735.0
2022-12-14 13:20:00,102.76,102.89,102.71,102.73,22658.0,93.8111,93.9297,93.7654,93.7837,22658.0
2022-12-14 13:30:00,102.71,102.82,102.64,102.75,13643.0,93.7654,93.8658,93.7015,93.8019,13643.0
2022-12-14 13:40:00,102.74,102.91,102.71,102.86,15567.0,93.7928,93.948,93.7654,93.9024,15567.0
2022-12-14 13:50:00,102.87,102.97,102.74,102.84,14212.0,93.9115,94.0028,93.7928,93.8841,14212.0
2022-12-14 14:00:00,102.83,102.83,101.84,101.92,37594.0,93.875,93.875,92.9712,93.0442,37594.0
2022-12-14 14:10:00,101.98,102.31,101.83,102.22,19043.0,93.099,93.4003,92.9621,93.3181,19043.0
2022-12-14 14:20:00,102.2,102.41,102.05,102.34,14474.0,93.2998,93.4915,93.1629,93.4276,14474.0
2022-12-14 14:30:00,102.28,102.62,101.69,102.03,26877.0,93.3729,93.6833,92.8343,93.1446,26877.0
2022-12-14 14:40:00,102.02,102.49,101.76,101.97,37837.0,93.1355,93.5646,92.8982,93.0899,37837.0
2022-12-14 14:50:00,102.06,102.12,101.68,102.02,34718.0,93.172,93.2268,92.8251,93.1355,34718.0
2022-12-14 15:00:00,101.93,102.62,101.88,102.53,51657.0,93.0534,93.6833,93.0077,93.6011,51657.0
2022-12-14 15:10:00,102.51,103.0,102.31,102.4,42970.0,93.5828,94.0302,93.4003,93.4824,42970.0
2022-12-14 15:20:00,102.42,102.43,101.84,101.84,48093.0,93.5007,93.5098,92.9712,92.9712,48093.0
2022-12-14 15:30:00,101.84,101.86,101.24,101.43,52923.0,92.9712,92.9894,92.4234,92.5969,52923.0
2022-12-14 15:40:00,101.4,101.75,101.31,101.52,58400.0,92.5695,92.889,92.4873,92.6791,58400.0
2022-12-14 15:50:00,101.56,101.74,101.2,101.27,181606.0,92.7156,92.8799,92.3869,92.4508,181606.0
2022-12-15 09:30:00,100.75,101.24,100.0,100.91,78628.0,91.9761,92.4234,91.2914,92.1222,78628.0
2022-12-15 09:40:00,100.92,101.15,100.72,101.09,38347.0,92.1313,92.3413,91.9487,92.2865,38347.0
2022-12-15 09:50:00,101.18,101.36,100.67,100.69,99789.0,92.3687,92.533,91.9031,91.9213,99789.0
2022-12-15 10:00:00,100.75,101.01,100.46,100.54,42189.0,91.9761,92.2135,91.7114,91.7844,42189.0
2022-12-15 10:10:00,100.67,100.8,100.19,100.65,71964.0,91.9031,92.0218,91.4649,91.8848,71964.0
2022-12-15 10:20:00,100.54,100.69,100.32,100.56,32232.0,91.7844,91.9213,91.5836,91.8027,32232.0
2022-12-15 10:30:00,100.56,100.86,100.39,100.75,41067.0,91.8027,92.0765,91.6475,91.9761,41067.0
2022-12-15 10:40:00,100.77,101.25,100.63,100.68,52299.0,91.9944,92.4326,91.8666,91.9122,52299.0
2022-12-15 10:50:00,100.68,100.74,100.43,100.73,19429.0,91.9122,91.967,91.684,91.9579,19429.0
2022-12-15 11:00:00,100.81,101.11,100.59,100.72,25032.0,92.0309,92.3048,91.83,91.9487,25032.0
2022-12-15 11:10:00,100.76,100.76,100.3,100.47,17383.0,91.9852,91.9852,91.5653,91.7205,17383.0
2022-12-15 11:20:00,100.46,100.5,100.11,100.11,24418.0,91.7114,91.7479,91.3918,91.3918,24418.0
2022-12-15 11:30:00,100.12,100.13,99.71,99.91,44705.0,91.401,91.4101,91.0267,91.2093,44705.0
2022-12-15 11:40:00,99.91,99.92,99.68,99.79,19057.0,91.2093,91.2184,90.9993,91.0997,19057.0
2022-12-15 11:50:00,99.8,99.99,99.77,99.93,29515.0,91.1088,91.2823,91.0815,91.2275,29515.0
2022-12-15 12:00:00,99.92,100.22,99.82,100.19,28201.0,91.2184,91.4923,91.1271,91.4649,28201.0
2022-12-15 12:10:00,100.17,100.47,100.1,100.44,16836.0,91.4466,91.7205,91.3827,91.6931,16836.0
2022-12-15 12:20:00,100.39,100.51,100.3,100.48,11291.0,91.6475,91.757,91.5653,91.7296,11291.0
2022-12-15 12:30:00,100.56,100.66,100.44,100.56,21658.0,91.8027,91.8939,91.6931,91.8027,21658.0
2022-12-15 12:40:00,100.58,100.71,100.3,100.44,31851.0,91.8209,91.9396,91.5653,91.6931,31851.0
2022-12-15 12:50:00,100.47,100.85,100.46,100.79,15346.0,91.7205,92.0674,91.7114,92.0126,15346.0
2022-12-15 13:00:00,100.8,100.9,100.67,100.69,19864.0,92.0218,92.113,91.9031,91.9213,19864.0
2022-12-15 13:10:00,100.72,101.0,100.66,100.67,25974.0,91.9487,92.2043,91.8939,91.9031,25974.0
2022-12-15 13:20:00,100.64,100.86,100.63,100.78,14059.0,91.8757,92.0765,91.8666,92.0035,14059.0
2022-12-15 13:30:00,100.83,100.91,100.78,100.84,20370.0,92.0491,92.1222,92.0035,92.0583,20370.0
2022-12-15 13:40:00,100.88,101.06,100.78,100.83,27846.0,92.0948,92.2591,92.0035,92.0491,27846.0
2022-12-15 13:50:00,100.86,101.16,100.85,101.16,21524.0,92.0765,92.3504,92.0674,92.3504,21524.0
2022-12-15 14:00:00,101.14,101.26,100.87,100.89,28985.0,92.3321,92.4417,92.0857,92.1039,28985.0
2022-12-15 14:10:00,100.91,101.08,100.91,100.96,15789.0,92.1222,92.2774,92.1222,92.1678,15789.0
2022-12-15 14:20:00,100.99,101.02,100.85,100.89,17340.0,92.1952,92.2226,92.0674,92.1039,17340.0
2022-12-15 14:30:00,100.92,101.08,100.9,101.08,17637.0,92.1313,92.2774,92.113,92.2774,17637.0
2022-12-15 14:40:00,101.1,101.24,101.0,101.03,14448.0,92.2956,92.4234,92.2043,92.2317,14448.0
2022-12-15 14:50:00,101.04,101.25,100.91,101.24,20318.0,92.2409,92.4326,92.1222,92.4234,20318.0
2022-12-15 15:00:00,101.23,101.32,101.17,101.3,25350.0,92.4143,92.4965,92.3595,92.4782,25350.0
2022-12-15 15:10:00,101.32,101.32,101.02,101.03,22355.0,92.4965,92.4965,92.2226,92.2317,22355.0
2022-12-15 15:20:00,101.05,101.34,101.04,101.32,28340.0,92.25,92.5147,92.2409,92.4965,28340.0
2022-12-15 15:30:00,101.34,101.53,101.27,101.36,39883.0,92.5147,92.6882,92.4508,92.533,39883.0
2022-12-15 15:40:00,101.36,101.47,101.23,101.27,45209.0,92.533,92.6334,92.4143,92.4508,45209.0
2022-12-15 15:50:00,101.27,101.48,101.15,101.47,152504.0,92.4508,92.6425,92.3413,92.6334,152504.0
2022-12-16 09:30:00,99.75,100.85,99.19,99.41,512952.0,91.0632,92.0674,90.552,90.7528,512952.0
2022-12-16 09:40:00,99.33,99.75,99.06,99.58,29276.0,90.6798,91.0632,90.4333,90.908,29276.0
2022-12-16 09:50:00,99.62,100.09,99.34,99.81,43683.0,90.9445,91.3736,90.6889,91.118,43683.0
2022-12-16 10:00:00,99.84,100.17,99.69,99.73,41580.0,91.1454,91.4466,91.0084,91.0449,41580.0
2022-12-16 10:10:00,99.7,99.9,99.67,99.82,37182.0,91.0176,91.2001,90.9902,91.1271,37182.0
2022-12-16 10:20:00,99.83,99.85,99.48,99.57,57574.0,91.1362,91.1545,90.8167,90.8989,57574.0
2022-12-16 10:30:00,99.59,99.8,99.16,99.54,35942.0,90.9171,91.1088,90.5246,90.8715,35942.0
2022-12-16 10:40:00,99.62,99.93,99.58,99.68,16430.0,90.9445,91.2275,90.908,90.9993,16430.0
2022-12-16 10:50:00,99.72,99.72,99.25,99.41,20433.0,91.0358,91.0358,90.6067,90.7528,20433.0
2022-12-16 11:00:00,99.47,99.88,99.47,99.78,22300.0,90.8076,91.1819,90.8076,91.0906,22300.0
2022-12-16 11:10:00,99.73,99.91,99.47,99.59,17299.0,91.0449,91.2093,90.8076,90.9171,17299.0
2022-12-16 11:20:00,99.59,99.72,99.5,99.66,16886.0,90.9171,91.0358,90.835,90.981,16886.0
2022-12-16 11:30:00,99.66,99.91,99.5,99.63,30880.0,90.981,91.2093,90.835,90.9536,30880.0
2022-12-16 11:40:00,99.58,99.71,99.46,99.46,13690.0,90.908,91.0267,90.7985,90.7985,13690.0
2022-12-16 11:50:00,99.53,99.53,99.27,99.4,17912.0,90.8624,90.8624,90.625,90.7437,17912.0
2022-12-16 12:00:00,99.43,100.12,99.42,99.81,37607.0,90.7711,91.401,90.7619,91.118,37607.0
2022-12-16 12:10:00,99.79,99.79,99.44,99.59,25560.0,91.0997,91.0997,90.7802,90.9171,25560.0
2022-12-16 12:20:00,99.63,99.64,99.26,99.32,26108.0,90.9536,90.9628,90.6159,90.6706,26108.0
2022-12-16 12:30:00,99.36,99.49,99.36,99.44,10234.0,90.7072,90.8258,90.7072,90.7802,10234.0
2022-12-16 12:40:00,99.35,99.53,99.3,99.51,16626.0,90.698,90.8624,90.6524,90.8441,16626.0
2022-12-16 12:50:00,99.51,99.55,99.15,99.19,15376.0,90.8441,90.8806,90.5154,90.552,15376.0
2022-12-16 13:00:00,99.23,99.4,99.12,99.32,14221.0,90.5885,90.7437,90.4881,90.6706,14221.0
2022-12-16 13:10:00,99.3,99.49,99.17,99.2,19853.0,90.6524,90.8258,90.5337,90.5611,19853.0
2022-12-16 13:20:00,99.18,99.38,99.14,99.33,17205.0,90.5428,90.7254,90.5063,90.6798,17205.0
2022-12-16 13:30:00,99.35,99.42,99.23,99.39,20314.0,90.698,90.7619,90.5885,90.7345,20314.0
2022-12-16 13:40:00,99.42,99.44,99.21,99.31,18694.0,90.7619,90.7802,90.5702,90.6615,18694.0
2022-12-16 13:50:00,99.29,99.52,99.25,99.52,10476.0,90.6433,90.8532,90.6067,90.8532,10476.0
2022-12-16 14:00:00,99.52,99.66,99.49,99.52,27771.0,90.8532,90.981,90.8258,90.8532,27771.0
2022-12-16 14:10:00,99.54,99.99,99.54,99.99,31341.0,90.8715,91.2823,90.8715,91.2823,31341.0
2022-12-16 14:20:00,99.98,100.11,99.79,100.05,32731.0,91.2732,91.3918,91.0997,91.3371,32731.0
2022-12-16 14:30:00,100.05,100.14,99.91,100.06,27826.0,91.3371,91.4192,91.2093,91.3462,27826.0
2022-12-16 14:40:00,100.03,100.22,100.02,100.14,18028.0,91.3188,91.4923,91.3097,91.4192,18028.0
2022-12-16 14:50:00,100.16,100.41,100.15,100.36,21530.0,91.4375,91.6657,91.4284,91.6201,21530.0
2022-12-16 15:00:00,100.36,100.36,100.03,100.04,26581.0,91.6201,91.6201,91.3188,91.3279,26581.0
2022-12-16 15:10:00,100.07,100.46,100.07,100.42,21206.0,91.3553,91.7114,91.3553,91.6748,21206.0
2022-12-16 15:20:00,100.39,100.64,100.26,100.36,29192.0,91.6475,91.8757,91.5288,91.6201,29192.0
2022-12-16 15:30:00,100.37,100.67,100.37,100.64,43668.0,91.6292,91.9031,91.6292,91.8757,43668.0
2022-12-16 15:40:00,100.64,100.76,100.42,100.57,84027.0,91.8757,91.9852,91.6748,91.8118,84027.0
2022-12-16 15:50:00,100.58,100.95,100.46,100.53,386875.0,91.8209,92.1587,91.7114,91.7753,386875.0
2022-12-19 09:30:00,101.31,102.39,101.19,101.58,77774.0,92.4873,93.4733,92.3778,92.7338,77774.0
2022-12-19 09:40:00,101.56,101.59,101.12,101.39,37877.0,92.7156,92.743,92.3139,92.5604,37877.0
2022-12-19 09:50:00,101.44,101.61,100.97,101.38,24601.0,92.606,92.7612,92.177,92.5512,24601.0
2022-12-19 10:00:00,101.42,101.7,101.23,101.51,36303.0,92.5878,92.8434,92.4143,92.6699,36303.0
2022-12-19 10:10:00,101.47,101.57,101.36,101.54,22506.0,92.6334,92.7247,92.533,92.6973,22506.0
2022-12-19 10:20:00,101.53,101.8,101.37,101.39,21578.0,92.6882,92.9347,92.5421,92.5604,21578.0
2022-12-19 10:30:00,101.35,101.39,101.1,101.15,16405.0,92.5239,92.5604,92.2956,92.3413,16405.0
2022-12-19 10:40:00,101.17,101.39,101.16,101.17,36904.0,92.3595,92.5604,92.3504,92.3595,36904.0
2022-12-19 10:50:00,101.16,101.28,101.09,101.18,26422.0,92.3504,92.46,92.2865,92.3687,26422.0
2022-12-19 11:00:00,101.22,101.33,101.11,101.22,15209.0,92.4052,92.5056,92.3048,92.4052,15209.0
2022-12-19 11:10:00,101.2,101.44,101.17,101.38,21563.0,92.3869,92.606,92.3595,92.5512,21563.0
2022-12-19 11:20:00,101.42,101.76,101.4,101.72,12966.0,92.5878,92.8982,92.5695,92.8616,12966.0
2022-12-19 11:30:00,101.71,101.87,101.5,101.51,16733.0,92.8525,92.9986,92.6608,92.6699,16733.0
2022-12-19 11:40:00,101.49,101.63,101.37,101.56,20625.0,92.6517,92.7795,92.5421,92.7156,20625.0
2022-12-19 11:50:00,101.57,101.57,101.33,101.41,12140.0,92.7247,92.7247,92.5056,92.5786,12140.0
2022-12-19 12:00:00,101.42,101.5,101.12,101.24,11068.0,92.5878,92.6608,92.3139,92.4234,11068.0
2022-12-19 12:10:00,101.21,101.38,101.1,101.1,12602.0,92.3961,92.5512,92.2956,92.2956,12602.0
2022-12-19 12:20:00,101.06,101.17,100.91,100.94,36471.0,92.2591,92.3595,92.1222,92.1496,36471.0
2022-12-19 12:30:00,100.95,101.11,100.88,100.97,28460.0,92.1587,92.3048,92.0948,92.177,28460.0
2022-12-19 12:40:00,100.98,100.99,100.53,100.6,17625.0,92.1861,92.1952,91.7753,91.8392,17625.0
2022-12-19 12:50:00,100.54,100.72,100.54,100.68,13611.0,91.7844,91.9487,91.7844,91.9122,13611.0
2022-12-19 13:00:00,100.69,100.74,100.51,100.59,34653.0,91.9213,91.967,91.757,91.83,34653.0
2022-12-19 13:10:00,100.61,100.67,100.41,100.43,25104.0,91.8483,91.9031,91.6657,91.684,25104.0
2022-12-19 13:20:00,100.45,100.53,100.25,100.47,21607.0,91.7022,91.7753,91.5197,91.7205,21607.0
2022-12-19 13:30:00,100.43,100.53,100.38,100.49,14108.0,91.684,91.7753,91.6383,91.7388,14108.0
2022-12-19 13:40:00,100.5,100.51,100.22,100.43,17077.0,91.7479,91.757,91.4923,91.684,17077.0
2022-12-19 13:50:00,100.42,100.48,100.39,100.46,13459.0,91.6748,91.7296,91.6475,91.7114,13459.0
2022-12-19 14:00:00,100.49,100.51,100.22,100.33,14514.0,91.7388,91.757,91.4923,91.5927,14514.0
2022-12-19 14:10:00,100.37,100.42,100.07,100.08,27588.0,91.6292,91.6748,91.3553,91.3645,27588.0
2022-12-19 14:20:00,100.08,100.2,99.88,99.89,21343.0,91.3645,91.474,91.1819,91.191,21343.0
2022-12-19 14:30:00,99.89,99.93,99.82,99.92,18922.0,91.191,91.2275,91.1271,91.2184,18922.0
2022-12-19 14:40:00,99.91,99.91,99.67,99.71,18178.0,91.2093,91.2093,90.9902,91.0267,18178.0
2022-12-19 14:50:00,99.71,99.82,99.57,99.81,15643.0,91.0267,91.1271,90.8989,91.118,15643.0
2022-12-19 15:00:00,99.8,99.92,99.6,99.65,34205.0,91.1088,91.2184,90.9263,90.9719,34205.0
2022-12-19 15:10:00,99.63,100.14,99.63,100.13,20794.0,90.9536,91.4192,90.9536,91.4101,20794.0
2022-12-19 15:20:00,100.13,100.3,100.06,100.23,24240.0,91.4101,91.5653,91.3462,91.5014,24240.0
2022-12-19 15:30:00,100.2,100.46,100.17,100.38,24737.0,91.474,91.7114,91.4466,91.6383,24737.0
2022-12-19 15:40:00,100.37,100.67,100.36,100.57,30575.0,91.6292,91.9031,91.6201,91.8118,30575.0
2022-12-19 15:50:00,100.57,100.66,100.43,100.59,127692.0,91.8118,91.8939,91.684,91.83,127692.0
2022-12-20 09:30:00,101.0,101.15,100.6,101.09,65756.0,92.2043,92.3413,91.8392,92.2865,65756.0
2022-12-20 09:40:00,101.17,101.66,101.16,101.32,45396.0,92.3595,92.8069,92.3504,92.4965,45396.0
2022-12-20 09:50:00,101.29,101.71,101.22,101.71,14729.0,92.4691,92.8525,92.4052,92.8525,14729.0
2022-12-20 10:00:00,101.7,101.95,101.61,101.67,35398.0,92.8434,93.0716,92.7612,92.816,35398.0
2022-12-20 10:10:00,101.68,102.14,101.68,102.13,30987.0,92.8251,93.2451,92.8251,93.2359,30987.0
2022-12-20 10:20:00,102.1,102.22,101.89,102.03,15114.0,93.2085,93.3181,93.0168,93.1446,15114.0
2022-12-20 10:30:00,101.99,102.46,101.99,102.32,20533.0,93.1081,93.5372,93.1081,93.4094,20533.0
2022-12-20 10:40:00,102.3,102.45,102.13,102.39,17746.0,93.3911,93.5281,93.2359,93.4733,17746.0
2022-12-20 10:50:00,102.39,102.59,102.3,102.55,28084.0,93.4733,93.6559,93.3911,93.6194,28084.0
2022-12-20 11:00:00,102.56,102.58,102.11,102.13,24776.0,93.6285,93.6467,93.2177,93.2359,24776.0
2022-12-20 11:10:00,102.03,102.39,102.03,102.31,20288.0,93.1446,93.4733,93.1446,93.4003,20288.0
2022-12-20 11:20:00,102.32,102.44,102.12,102.15,19793.0,93.4094,93.5189,93.2268,93.2542,19793.0
2022-12-20 11:30:00,102.17,102.22,101.88,101.88,16988.0,93.2724,93.3181,93.0077,93.0077,16988.0
2022-12-20 11:40:00,101.89,102.14,101.87,102.01,11942.0,93.0168,93.2451,92.9986,93.1264,11942.0
2022-12-20 11:50:00,101.96,102.2,101.96,102.15,12228.0,93.0807,93.2998,93.0807,93.2542,12228.0
2022-12-20 12:00:00,102.17,102.27,102.13,102.13,13217.0,93.2724,93.3637,93.2359,93.2359,13217.0
2022-12-20 12:10:00,102.14,102.24,102.04,102.04,16074.0,93.2451,93.3364,93.1538,93.1538,16074.0
2022-12-20 12:20:00,102.07,102.23,101.95,101.95,15471.0,93.1812,93.3272,93.0716,93.0716,15471.0
2022-12-20 12:30:00,101.93,101.97,101.74,101.8,20168.0,93.0534,93.0899,92.8799,92.9347,20168.0
2022-12-20 12:40:00,101.85,102.1,101.85,102.0,21853.0,92.9803,93.2085,92.9803,93.1173,21853.0
2022-12-20 12:50:00,102.03,102.27,101.87,102.26,9464.0,93.1446,93.3637,92.9986,93.3546,9464.0
2022-12-20 13:00:00,102.29,102.64,102.25,102.6,90273.0,93.382,93.7015,93.3455,93.665,90273.0
2022-12-20 13:10:00,102.61,103.04,102.59,103.03,20962.0,93.6741,94.0667,93.6559,94.0576,20962.0
2022-12-20 13:20:00,103.06,103.27,103.02,103.18,20416.0,94.0849,94.2767,94.0484,94.1945,20416.0
2022-12-20 13:30:00,103.18,103.35,103.13,103.23,26580.0,94.1945,94.3497,94.1488,94.2401,26580.0
2022-12-20 13:40:00,103.25,103.41,103.13,103.18,20850.0,94.2584,94.4045,94.1488,94.1945,20850.0
2022-12-20 13:50:00,103.2,103.45,103.18,103.28,21386.0,94.2128,94.441,94.1945,94.2858,21386.0
2022-12-20 14:00:00,103.27,103.29,102.85,102.85,21325.0,94.2767,94.2949,93.8932,93.8932,21325.0
2022-12-20 14:10:00,102.87,102.97,102.63,102.75,16788.0,93.9115,94.0028,93.6924,93.8019,16788.0
2022-12-20 14:20:00,102.74,102.76,102.57,102.71,14484.0,93.7928,93.8111,93.6376,93.7654,14484.0
2022-12-20 14:30:00,102.68,102.74,102.6,102.71,16463.0,93.738,93.7928,93.665,93.7654,16463.0
2022-12-20 14:40:00,102.73,102.85,102.66,102.81,12270.0,93.7837,93.8932,93.7198,93.8567,12270.0
2022-12-20 14:50:00,102.82,102.84,102.56,102.58,16643.0,93.8658,93.8841,93.6285,93.6467,16643.0
2022-12-20 15:00:00,102.56,102.58,102.34,102.49,16007.0,93.6285,93.6467,93.4276,93.5646,16007.0
2022-12-20 15:10:00,102.51,102.54,102.4,102.43,19686.0,93.5828,93.6102,93.4824,93.5098,19686.0
2022-12-20 15:20:00,102.44,102.68,102.44,102.64,20552.0,93.5189,93.738,93.5189,93.7015,20552.0
2022-12-20 15:30:00,102.64,102.92,102.56,102.9,44928.0,93.7015,93.9571,93.6285,93.9389,44928.0
2022-12-20 15:40:00,102.91,103.13,102.85,103.08,70148.0,93.948,94.1488,93.8932,94.1032,70148.0
2022-12-20 15:50:00,103.07,103.07,102.55,102.65,174369.0,94.0941,94.0941,93.6194,93.7106,174369.0
2022-12-21 09:30:00,104.24,104.66,103.36,103.39,98988.0,95.1622,95.5456,94.3588,94.3862,98988.0
2022-12-21 09:40:00,103.43,103.43,102.47,102.47,35432.0,94.4227,94.4227,93.5463,93.5463,35432.0
2022-12-21 09:50:00,102.39,102.88,102.27,102.83,24105.0,93.4733,93.9206,93.3637,93.875,24105.0
2022-12-21 10:00:00,102.72,102.94,102.58,102.88,27123.0,93.7746,93.9754,93.6467,93.9206,27123.0
2022-12-21 10:10:00,102.88,103.01,102.58,102.62,55378.0,93.9206,94.0393,93.6467,93.6833,55378.0
2022-12-21 10:20:00,102.56,103.06,102.55,103.06,36770.0,93.6285,94.0849,93.6194,94.0849,36770.0
2022-12-21 10:30:00,103.13,103.64,103.12,103.64,33328.0,94.1488,94.6144,94.1397,94.6144,33328.0
2022-12-21 10:40:00,103.66,103.77,103.27,103.37,26603.0,94.6327,94.7331,94.2767,94.3679,26603.0
2022-12-21 10:50:00,103.34,103.6,103.3,103.35,21602.0,94.3406,94.5779,94.304,94.3497,21602.0
2022-12-21 11:00:00,103.34,103.62,103.06,103.31,24385.0,94.3406,94.5962,94.0849,94.3132,24385.0
2022-12-21 11:10:00,103.35,103.4,103.06,103.09,23022.0,94.3497,94.3953,94.0849,94.1123,23022.0
2022-12-21 11:20:00,103.09,103.18,102.84,102.98,25666.0,94.1123,94.1945,93.8841,94.0119,25666.0
2022-12-21 11:30:00,102.92,103.06,102.86,103.0,16944.0,93.9571,94.0849,93.9024,94.0302,16944.0
2022-12-21 11:40:00,102.97,103.36,102.82,103.36,12338.0,94.0028,94.3588,93.8658,94.3588,12338.0
2022-12-21 11:50:00,103.38,103.43,103.21,103.31,16909.0,94.3771,94.4227,94.2219,94.3132,16909.0
2022-12-21 12:00:00,103.34,103.47,103.26,103.36,16394.0,94.3406,94.4592,94.2675,94.3588,16394.0
2022-12-21 12:10:00,103.34,103.48,103.29,103.3,11155.0,94.3406,94.4684,94.2949,94.304,11155.0
2022-12-21 12:20:00,103.28,103.3,103.02,103.09,18161.0,94.2858,94.304,94.0484,94.1123,18161.0
2022-12-21 12:30:00,103.14,103.69,103.14,103.67,26296.0,94.158,94.6601,94.158,94.6418,26296.0
2022-12-21 12:40:00,103.66,103.72,103.41,103.57,20389.0,94.6327,94.6875,94.4045,94.5505,20389.0
2022-12-21 12:50:00,103.56,103.65,103.39,103.5,28494.0,94.5414,94.6236,94.3862,94.4866,28494.0
2022-12-21 13:00:00,103.49,103.49,103.22,103.32,17171.0,94.4775,94.4775,94.231,94.3223,17171.0
2022-12-21 13:10:00,103.34,103.56,103.28,103.52,18283.0,94.3406,94.5414,94.2858,94.5049,18283.0
2022-12-21 13:20:00,103.49,103.52,103.27,103.27,16468.0,94.4775,94.5049,94.2767,94.2767,16468.0
2022-12-21 13:30:00,103.28,103.37,103.16,103.17,13319.0,94.2858,94.3679,94.1762,94.1854,13319.0
2022-12-21 13:40:00,103.15,103.45,103.15,103.34,11658.0,94.1671,94.441,94.1671,94.3406,11658.0
2022-12-21 13:50:00,103.32,103.62,103.31,103.49,16950.0,94.3223,94.5962,94.3132,94.4775,16950.0
2022-12-21 14:00:00,103.5,103.83,103.48,103.65,38446.0,94.4866,94.7879,94.4684,94.6236,38446.0
2022-12-21 14:10:00,103.66,103.76,103.51,103.74,22958.0,94.6327,94.724,94.4958,94.7057,22958.0
2022-12-21 14:20:00,103.74,103.79,103.55,103.62,25610.0,94.7057,94.7514,94.5323,94.5962,25610.0
2022-12-21 14:30:00,103.61,103.66,103.51,103.62,17324.0,94.587,94.6327,94.4958,94.5962,17324.0
2022-12-21 14:40:00,103.62,103.78,103.58,103.73,17479.0,94.5962,94.7422,94.5597,94.6966,17479.0
2022-12-21 14:50:00,103.73,103.77,103.6,103.71,19823.0,94.6966,94.7331,94.5779,94.6783,19823.0
2022-12-21 15:00:00,103.68,103.84,103.55,103.59,18925.0,94.651,94.797,94.5323,94.5688,18925.0
2022-12-21 15:10:00,103.58,103.67,103.48,103.54,26448.0,94.5597,94.6418,94.4684,94.5231,26448.0
2022-12-21 15:20:00,103.54,103.65,103.42,103.42,48463.0,94.5231,94.6236,94.4136,94.4136,48463.0
2022-12-21 15:30:00,103.41,103.71,103.35,103.67,41230.0,94.4045,94.6783,94.3497,94.6418,41230.0
2022-12-21 15:40:00,103.66,103.67,103.34,103.37,64740.0,94.6327,94.6418,94.3406,94.3679,64740.0
2022-12-21 15:50:00,103.4,103.47,103.22,103.33,177219.0,94.3953,94.4592,94.231,94.3314,177219.0
2022-12-22 09:30:00,103.4,103.49,102.54,102.63,50692.0,94.3953,94.4775,93.6102,93.6924,50692.0
2022-12-22 09:40:00,102.62,102.91,102.41,102.51,22672.0,93.6833,93.948,93.4915,93.5828,22672.0
2022-12-22 09:50:00,102.48,102.52,102.3,102.36,14675.0,93.5555,93.592,93.3911,93.4459,14675.0
2022-12-22 10:00:00,102.31,102.37,101.91,102.02,24820.0,93.4003,93.455,93.0351,93.1355,24820.0
2022-12-22 10:10:00,101.94,102.12,101.83,102.01,31286.0,93.0625,93.2268,92.9621,93.1264,31286.0
2022-12-22 10:20:00,101.95,101.95,101.52,101.52,32333.0,93.0716,93.0716,92.6791,92.6791,32333.0
2022-12-22 10:30:00,101.55,101.64,101.32,101.49,28182.0,92.7064,92.7886,92.4965,92.6517,28182.0
2022-12-22 10:40:00,101.41,101.59,101.26,101.3,12538.0,92.5786,92.743,92.4417,92.4782,12538.0
2022-12-22 10:50:00,101.26,101.44,101.11,101.12,13294.0,92.4417,92.606,92.3048,92.3139,13294.0
2022-12-22 11:00:00,101.1,101.37,101.07,101.29,11271.0,92.2956,92.5421,92.2682,92.4691,11271.0
2022-12-22 11:10:00,101.29,101.59,101.28,101.57,19235.0,92.4691,92.743,92.46,92.7247,19235.0
2022-12-22 11:20:00,101.59,101.83,101.58,101.79,18446.0,92.743,92.9621,92.7338,92.9255,18446.0
2022-12-22 11:30:00,101.8,101.91,101.59,101.6,14440.0,92.9347,93.0351,92.743,92.7521,14440.0
2022-12-22 11:40:00,101.57,101.59,101.25,101.29,25408.0,92.7247,92.743,92.4326,92.4691,25408.0
2022-12-22 11:50:00,101.28,101.29,101.03,101.15,19631.0,92.46,92.4691,92.2317,92.3413,19631.0
2022-12-22 12:00:00,101.14,101.14,100.72,100.83,33675.0,92.3321,92.3321,91.9487,92.0491,33675.0
2022-12-22 12:10:00,100.85,100.85,100.6,100.64,17228.0,92.0674,92.0674,91.8392,91.8757,17228.0
2022-12-22 12:20:00,100.66,100.68,100.41,100.51,16623.0,91.8939,91.9122,91.6657,91.757,16623.0
2022-12-22 12:30:00,100.52,100.63,100.31,100.35,12706.0,91.7661,91.8666,91.5744,91.6109,12706.0
2022-12-22 12:40:00,100.4,100.41,100.1,100.18,14189.0,91.6566,91.6657,91.3827,91.4558,14189.0
2022-12-22 12:50:00,100.19,100.2,99.9,99.94,14591.0,91.4649,91.474,91.2001,91.2367,14591.0
2022-12-22 13:00:00,99.96,99.97,99.64,99.72,19316.0,91.2549,91.264,90.9628,91.0358,19316.0
2022-12-22 13:10:00,99.71,99.95,99.62,99.95,12305.0,91.0267,91.2458,90.9445,91.2458,12305.0
2022-12-22 13:20:00,99.91,99.93,99.47,99.5,16217.0,91.2093,91.2275,90.8076,90.835,16217.0
2022-12-22 13:30:00,99.48,99.57,99.33,99.53,19344.0,90.8167,90.8989,90.6798,90.8624,19344.0
2022-12-22 13:40:00,99.57,99.57,99.17,99.26,18921.0,90.8989,90.8989,90.5337,90.6159,18921.0
2022-12-22 13:50:00,99.2,99.24,99.14,99.18,12823.0,90.5611,90.5976,90.5063,90.5428,12823.0
2022-12-22 14:00:00,99.19,99.37,99.1,99.1,16701.0,90.552,90.7163,90.4698,90.4698,16701.0
2022-12-22 14:10:00,99.08,99.29,99.04,99.12,16491.0,90.4515,90.6433,90.415,90.4881,16491.0
2022-12-22 14:20:00,99.06,99.42,98.97,99.4,22469.0,90.4333,90.7619,90.3511,90.7437,22469.0
2022-12-22 14:30:00,99.43,99.69,99.39,99.62,25502.0,90.7711,91.0084,90.7345,90.9445,25502.0
2022-12-22 14:40:00,99.65,100.14,99.65,100.12,19231.0,90.9719,91.4192,90.9719,91.401,19231.0
2022-12-22 14:50:00,100.12,100.33,99.99,100.31,17334.0,91.401,91.5927,91.2823,91.5744,17334.0
2022-12-22 15:00:00,100.31,100.57,100.15,100.49,21428.0,91.5744,91.8118,91.4284,91.7388,21428.0
2022-12-22 15:10:00,100.5,100.59,100.19,100.54,30419.0,91.7479,91.83,91.4649,91.7844,30419.0
2022-12-22 15:20:00,100.55,100.96,100.55,100.95,51726.0,91.7935,92.1678,91.7935,92.1587,51726.0
2022-12-22 15:30:00,100.95,100.99,100.41,100.43,42271.0,92.1587,92.1952,91.6657,91.684,42271.0
2022-12-22 15:40:00,100.45,100.48,100.24,100.44,69002.0,91.7022,91.7296,91.5105,91.6931,69002.0
2022-12-22 15:50:00,100.46,100.67,100.39,100.53,195028.0,91.7114,91.9031,91.6475,91.7753,195028.0
2022-12-23 09:30:00,101.05,102.1,101.05,101.5,56925.0,92.25,93.2085,92.25,92.6608,56925.0
2022-12-23 09:40:00,101.48,102.07,101.45,102.05,27494.0,92.6425,93.1812,92.6152,93.1629,27494.0
2022-12-23 09:50:00,102.06,102.29,102.02,102.11,18909.0,93.172,93.382,93.1355,93.2177,18909.0
2022-12-23 10:00:00,102.22,103.06,102.12,102.86,47202.0,93.3181,94.0849,93.2268,93.9024,47202.0
2022-12-23 10:10:00,102.85,103.13,102.62,103.11,44003.0,93.8932,94.1488,93.6833,94.1306,44003.0
2022-12-23 10:20:00,103.08,103.46,102.94,103.45,55451.0,94.1032,94.4501,93.9754,94.441,55451.0
2022-12-23 10:30:00,103.47,103.55,103.2,103.37,51164.0,94.4592,94.5323,94.2128,94.3679,51164.0
2022-12-23 10:40:00,103.36,103.42,102.95,103.08,28922.0,94.3588,94.4136,93.9845,94.1032,28922.0
2022-12-23 10:50:00,103.06,103.19,102.84,103.01,22348.0,94.0849,94.2036,93.8841,94.0393,22348.0
2022-12-23 11:00:00,102.96,103.14,102.84,103.07,19763.0,93.9937,94.158,93.8841,94.0941,19763.0
2022-12-23 11:10:00,103.14,103.48,103.12,103.33,26428.0,94.158,94.4684,94.1397,94.3314,26428.0
2022-12-23 11:20:00,103.37,103.49,103.2,103.26,14606.0,94.3679,94.4775,94.2128,94.2675,14606.0
2022-12-23 11:30:00,103.26,103.42,103.12,103.36,12197.0,94.2675,94.4136,94.1397,94.3588,12197.0
2022-12-23 11:40:00,103.39,103.39,103.1,103.17,13818.0,94.3862,94.3862,94.1215,94.1854,13818.0
2022-12-23 11:50:00,103.2,103.33,103.09,103.22,9238.0,94.2128,94.3314,94.1123,94.231,9238.0
2022-12-23 12:00:00,103.21,103.29,103.05,103.09,5622.0,94.2219,94.2949,94.0758,94.1123,5622.0
2022-12-23 12:10:00,103.13,103.16,102.91,103.12,24250.0,94.1488,94.1762,93.948,94.1397,24250.0
2022-12-23 12:20:00,103.12,103.31,102.97,103.23,23918.0,94.1397,94.3132,94.0028,94.2401,23918.0
2022-12-23 12:30:00,103.25,103.52,103.19,103.51,12119.0,94.2584,94.5049,94.2036,94.4958,12119.0
2022-12-23 12:40:00,103.54,103.6,103.3,103.31,12146.0,94.5231,94.5779,94.304,94.3132,12146.0
2022-12-23 12:50:00,103.32,103.46,103.31,103.33,12009.0,94.3223,94.4501,94.3132,94.3314,12009.0
2022-12-23 13:00:00,103.3,103.47,103.24,103.47,9684.0,94.304,94.4592,94.2493,94.4592,9684.0
2022-12-23 13:10:00,103.45,103.47,103.3,103.44,14910.0,94.441,94.4592,94.304,94.4319,14910.0
2022-12-23 13:20:00,103.43,103.56,103.37,103.52,9939.0,94.4227,94.5414,94.3679,94.5049,9939.0
2022-12-23 13:30:00,103.56,103.64,103.43,103.56,30879.0,94.5414,94.6144,94.4227,94.5414,30879.0
2022-12-23 13:40:00,103.59,103.65,103.4,103.54,16839.0,94.5688,94.6236,94.3953,94.5231,16839.0
2022-12-23 13:50:00,103.53,103.7,103.5,103.53,10614.0,94.514,94.6692,94.4866,94.514,10614.0
2022-12-23 14:00:00,103.52,103.62,103.39,103.39,11954.0,94.5049,94.5962,94.3862,94.3862,11954.0
2022-12-23 14:10:00,103.4,103.47,103.28,103.32,9979.0,94.3953,94.4592,94.2858,94.3223,9979.0
2022-12-23 14:20:00,103.32,103.37,103.15,103.35,12508.0,94.3223,94.3679,94.1671,94.3497,12508.0
2022-12-23 14:30:00,103.35,103.41,103.28,103.34,9039.0,94.3497,94.4045,94.2858,94.3406,9039.0
2022-12-23 14:40:00,103.36,103.38,103.25,103.34,12851.0,94.3588,94.3771,94.2584,94.3406,12851.0
2022-12-23 14:50:00,103.32,103.51,103.3,103.47,9312.0,94.3223,94.4958,94.304,94.4592,9312.0
2022-12-23 15:00:00,103.46,103.53,103.38,103.48,22370.0,94.4501,94.514,94.3771,94.4684,22370.0
2022-12-23 15:10:00,103.5,103.62,103.43,103.54,48757.0,94.4866,94.5962,94.4227,94.5231,48757.0
2022-12-23 15:20:00,103.54,103.65,103.46,103.62,32563.0,94.5231,94.6236,94.4501,94.5962,32563.0
2022-12-23 15:30:00,103.6,103.77,103.53,103.59,42767.0,94.5779,94.7331,94.514,94.5688,42767.0
2022-12-23 15:40:00,103.61,104.02,103.61,103.95,45787.0,94.587,94.9613,94.587,94.8974,45787.0
2022-12-23 15:50:00,103.97,104.02,103.69,103.96,168284.0,94.9157,94.9613,94.6601,94.9066,168284.0
2022-12-27 09:30:00,104.57,104.79,103.9,104.21,46099.0,95.4634,95.6643,94.8518,95.1348,46099.0
2022-12-27 09:40:00,104.16,104.67,104.12,104.25,22371.0,95.0891,95.5547,95.0526,95.1713,22371.0
2022-12-27 09:50:00,104.24,104.62,104.17,104.38,27127.0,95.1622,95.5091,95.0983,95.29,27127.0
2022-12-27 10:00:00,104.42,104.52,103.82,103.86,21758.0,95.3265,95.4178,94.7788,94.8153,21758.0
2022-12-27 10:10:00,103.93,104.53,103.84,104.49,34544.0,94.8792,95.4269,94.797,95.3904,34544.0
2022-12-27 10:20:00,104.51,104.76,104.28,104.33,31914.0,95.4087,95.6369,95.1987,95.2443,31914.0
2022-12-27 10:30:00,104.29,104.66,104.25,104.43,31243.0,95.2078,95.5456,95.1713,95.3356,31243.0
2022-12-27 10:40:00,104.44,104.49,104.1,104.24,24644.0,95.3448,95.3904,95.0344,95.1622,24644.0
2022-12-27 10:50:00,104.24,104.26,103.86,103.87,19479.0,95.1622,95.1804,94.8153,94.8244,19479.0
2022-12-27 11:00:00,103.89,104.15,103.88,104.03,23374.0,94.8427,95.08,94.8335,94.9705,23374.0
2022-12-27 11:10:00,104.02,104.3,103.99,104.21,18425.0,94.9613,95.217,94.934,95.1348,18425.0
2022-12-27 11:20:00,104.19,104.19,103.89,103.97,20059.0,95.1165,95.1165,94.8427,94.9157,20059.0
2022-12-27 11:30:00,103.96,104.27,103.86,104.23,17974.0,94.9066,95.1896,94.8153,95.1531,17974.0
2022-12-27 11:40:00,104.21,104.31,104.09,104.23,19871.0,95.1348,95.2261,95.0252,95.1531,19871.0
2022-12-27 11:50:00,104.23,104.4,104.23,104.33,21383.0,95.1531,95.3082,95.1531,95.2443,21383.0
2022-12-27 12:00:00,104.32,104.36,104.02,104.06,15659.0,95.2352,95.2717,94.9613,94.9979,15659.0
2022-12-27 12:10:00,104.03,104.26,104.03,104.19,10969.0,94.9705,95.1804,94.9705,95.1165,10969.0
2022-12-27 12:20:00,104.18,104.2,103.99,104.19,13335.0,95.1074,95.1257,94.934,95.1165,13335.0
2022-12-27 12:30:00,104.22,104.27,104.04,104.15,17504.0,95.1439,95.1896,94.9796,95.08,17504.0
2022-12-27 12:40:00,104.16,104.19,103.87,103.89,15288.0,95.0891,95.1165,94.8244,94.8427,15288.0
2022-12-27 12:50:00,103.9,104.2,103.84,104.18,15198.0,94.8518,95.1257,94.797,95.1074,15198.0
2022-12-27 13:00:00,104.17,104.3,104.09,104.2,13788.0,95.0983,95.217,95.0252,95.1257,13788.0
2022-12-27 13:10:00,104.22,104.44,104.19,104.44,13593.0,95.1439,95.3448,95.1165,95.3448,13593.0
2022-12-27 13:20:00,104.46,104.57,104.31,104.55,12842.0,95.363,95.4634,95.2261,95.4452,12842.0
2022-12-27 13:30:00,104.55,104.64,104.38,104.54,18038.0,95.4452,95.5273,95.29,95.4361,18038.0
2022-12-27 13:40:00,104.52,104.75,104.52,104.75,25810.0,95.4178,95.6278,95.4178,95.6278,25810.0
2022-12-27 13:50:00,104.72,104.72,104.33,104.36,12718.0,95.6004,95.6004,95.2443,95.2717,12718.0
2022-12-27 14:00:00,104.37,104.45,104.16,104.23,11381.0,95.2809,95.3539,95.0891,95.1531,11381.0
2022-12-27 14:10:00,104.23,104.24,103.99,104.0,11689.0,95.1531,95.1622,94.934,94.9431,11689.0
2022-12-27 14:20:00,103.98,103.98,103.77,103.83,19955.0,94.9248,94.9248,94.7331,94.7879,19955.0
2022-12-27 14:30:00,103.83,103.92,103.69,103.91,18370.0,94.7879,94.87,94.6601,94.8609,18370.0
2022-12-27 14:40:00,103.89,104.12,103.77,104.11,12541.0,94.8427,95.0526,94.7331,95.0435,12541.0
2022-12-27 14:50:00,104.12,104.29,104.09,104.19,20847.0,95.0526,95.2078,95.0252,95.1165,20847.0
2022-12-27 15:00:00,104.2,104.28,104.11,104.22,37178.0,95.1257,95.1987,95.0435,95.1439,37178.0
2022-12-27 15:10:00,104.22,104.38,104.19,104.3,44470.0,95.1439,95.29,95.1165,95.217,44470.0
2022-12-27 15:20:00,104.33,104.52,104.19,104.46,44338.0,95.2443,95.4178,95.1165,95.363,44338.0
2022-12-27 15:30:00,104.47,104.49,104.26,104.49,30473.0,95.3722,95.3904,95.1804,95.3904,30473.0
2022-12-27 15:40:00,104.48,104.67,104.38,104.45,43710.0,95.3813,95.5547,95.29,95.3539,43710.0
2022-12-27 15:50:00,104.42,104.69,104.35,104.56,192912.0,95.3265,95.573,95.2626,95.4543,192912.0
2022-12-28 09:30:00,104.4,104.72,104.08,104.5,56759.0,95.3082,95.6004,95.0161,95.3995,56759.0
2022-12-28 09:40:00,104.53,104.67,104.44,104.56,15960.0,95.4269,95.5547,95.3448,95.4543,15960.0
2022-12-28 09:50:00,104.57,104.57,103.3,103.35,42247.0,95.4634,95.4634,94.304,94.3497,42247.0
2022-12-28 10:00:00,103.38,103.74,102.85,103.08,22603.0,94.3771,94.7057,93.8932,94.1032,22603.0
2022-12-28 10:10:00,103.14,103.14,102.31,102.57,39659.0,94.158,94.158,93.4003,93.6376,39659.0
2022-12-28 10:20:00,102.51,102.77,102.07,102.38,63059.0,93.5828,93.8202,93.1812,93.4642,63059.0
2022-12-28 10:30:00,102.35,102.71,102.14,102.7,26914.0,93.4368,93.7654,93.2451,93.7563,26914.0
2022-12-28 10:40:00,102.69,102.73,102.44,102.61,19167.0,93.7472,93.7837,93.5189,93.6741,19167.0
2022-12-28 10:50:00,102.62,102.73,102.46,102.62,18027.0,93.6833,93.7837,93.5372,93.6833,18027.0
2022-12-28 11:00:00,102.73,102.89,102.4,102.48,12099.0,93.7837,93.9297,93.4824,93.5555,12099.0
2022-12-28 11:10:00,102.48,102.76,102.37,102.74,13979.0,93.5555,93.8111,93.455,93.7928,13979.0
2022-12-28 11:20:00,102.78,103.03,102.72,102.88,17100.0,93.8293,94.0576,93.7746,93.9206,17100.0
2022-12-28 11:30:00,102.85,103.0,102.84,102.94,10781.0,93.8932,94.0302,93.8841,93.9754,10781.0
2022-12-28 11:40:00,102.93,102.93,102.58,102.63,17051.0,93.9663,93.9663,93.6467,93.6924,17051.0
2022-12-28 11:50:00,102.61,102.61,102.33,102.35,11750.0,93.6741,93.6741,93.4185,93.4368,11750.0
2022-12-28 12:00:00,102.31,102.36,101.99,102.35,12394.0,93.4003,93.4459,93.1081,93.4368,12394.0
2022-12-28 12:10:00,102.39,102.48,102.33,102.41,10340.0,93.4733,93.5555,93.4185,93.4915,10340.0
2022-12-28 12:20:00,102.43,102.58,102.31,102.55,9851.0,93.5098,93.6467,93.4003,93.6194,9851.0
2022-12-28 12:30:00,102.55,102.83,102.52,102.79,15568.0,93.6194,93.875,93.592,93.8385,15568.0
2022-12-28 12:40:00,102.85,102.85,102.57,102.84,16093.0,93.8932,93.8932,93.6376,93.8841,16093.0
2022-12-28 12:50:00,102.83,102.98,102.64,102.88,23771.0,93.875,94.0119,93.7015,93.9206,23771.0
2022-12-28 13:00:00,102.89,103.17,102.84,102.93,24441.0,93.9297,94.1854,93.8841,93.9663,24441.0
2022-12-28 13:10:00,102.94,103.17,102.93,103.03,10849.0,93.9754,94.1854,93.9663,94.0576,10849.0
2022-12-28 13:20:00,102.98,103.09,102.84,103.08,9295.0,94.0119,94.1123,93.8841,94.1032,9295.0
2022-12-28 13:30:00,103.05,103.08,102.91,102.94,7495.0,94.0758,94.1032,93.948,93.9754,7495.0
2022-12-28 13:40:00,102.96,103.01,102.82,102.98,10637.0,93.9937,94.0393,93.8658,94.0119,10637.0
2022-12-28 13:50:00,102.98,103.13,102.86,103.02,19151.0,94.0119,94.1488,93.9024,94.0484,19151.0
2022-12-28 14:00:00,103.04,103.07,102.75,102.8,12012.0,94.0667,94.0941,93.8019,93.8476,12012.0
2022-12-28 14:10:00,102.82,102.82,102.65,102.8,12774.0,93.8658,93.8658,93.7106,93.8476,12774.0
2022-12-28 14:20:00,102.82,102.9,102.6,102.75,24387.0,93.8658,93.9389,93.665,93.8019,24387.0
2022-12-28 14:30:00,102.73,103.25,102.73,103.24,19455.0,93.7837,94.2584,93.7837,94.2493,19455.0
2022-12-28 14:40:00,103.26,103.4,103.14,103.17,23442.0,94.2675,94.3953,94.158,94.1854,23442.0
2022-12-28 14:50:00,103.17,103.19,102.89,102.89,14361.0,94.1854,94.2036,93.9297,93.9297,14361.0
2022-12-28 15:00:00,102.89,102.96,102.63,102.63,15036.0,93.9297,93.9937,93.6924,93.6924,15036.0
2022-12-28 15:10:00,102.65,102.72,102.37,102.37,13573.0,93.7106,93.7746,93.455,93.455,13573.0
2022-12-28 15:20:00,102.34,102.35,102.14,102.16,12504.0,93.4276,93.4368,93.2451,93.2633,12504.0
2022-12-28 15:30:00,102.13,102.38,102.06,102.3,22334.0,93.2359,93.4642,93.172,93.3911,22334.0
2022-12-28 15:40:00,102.26,102.35,102.14,102.25,33702.0,93.3546,93.4368,93.2451,93.3455,33702.0
2022-12-28 15:50:00,102.22,102.3,102.02,102.12,126522.0,93.3181,93.3911,93.1355,93.2268,126522.0
2022-12-29 09:30:00,102.0,103.17,101.67,102.9,37384.0,93.1173,94.1854,92.816,93.9389,37384.0
2022-12-29 09:40:00,102.9,103.18,102.88,103.08,21782.0,93.9389,94.1945,93.9206,94.1032,21782.0
2022-12-29 09:50:00,103.07,103.26,102.68,103.22,16251.0,94.0941,94.2675,93.738,94.231,16251.0
2022-12-29 10:00:00,103.19,103.32,103.07,103.18,14601.0,94.2036,94.3223,94.0941,94.1945,14601.0
2022-12-29 10:10:00,103.2,103.58,103.2,103.36,27652.0,94.2128,94.5597,94.2128,94.3588,27652.0
2022-12-29 10:20:00,103.35,103.71,103.29,103.41,30290.0,94.3497,94.6783,94.2949,94.4045,30290.0
2022-12-29 10:30:00,103.35,103.61,103.31,103.42,25653.0,94.3497,94.587,94.3132,94.4136,25653.0
2022-12-29 10:40:00,103.34,103.4,103.03,103.11,13582.0,94.3406,94.3953,94.0576,94.1306,13582.0
2022-12-29 10:50:00,103.08,103.33,103.08,103.28,17200.0,94.1032,94.3314,94.1032,94.2858,17200.0
2022-12-29 11:00:00,103.25,103.32,102.68,103.08,33976.0,94.2584,94.3223,93.738,94.1032,33976.0
2022-12-29 11:10:00,103.18,103.37,103.08,103.3,19322.0,94.1945,94.3679,94.1032,94.304,19322.0
2022-12-29 11:20:00,103.34,103.61,103.24,103.61,13450.0,94.3406,94.587,94.2493,94.587,13450.0
2022-12-29 11:30:00,103.64,103.68,103.44,103.44,14302.0,94.6144,94.651,94.4319,94.4319,14302.0
2022-12-29 11:40:00,103.41,103.84,103.36,103.79,24965.0,94.4045,94.797,94.3588,94.7514,24965.0
2022-12-29 11:50:00,103.86,103.93,103.75,103.81,21085.0,94.8153,94.8792,94.7149,94.7696,21085.0
2022-12-29 12:00:00,103.75,103.89,103.64,103.85,17612.0,94.7149,94.8427,94.6144,94.8061,17612.0
2022-12-29 12:10:00,103.83,103.93,103.76,103.8,11350.0,94.7879,94.8792,94.724,94.7605,11350.0
2022-12-29 12:20:00,103.8,103.89,103.55,103.6,19600.0,94.7605,94.8427,94.5323,94.5779,19600.0
2022-12-29 12:30:00,103.6,103.63,103.23,103.24,24924.0,94.5779,94.6053,94.2401,94.2493,24924.0
2022-12-29 12:40:00,103.2,103.63,103.19,103.61,6432.0,94.2128,94.6053,94.2036,94.587,6432.0
2022-12-29 12:50:00,103.63,103.82,103.59,103.76,9803.0,94.6053,94.7788,94.5688,94.724,9803.0
2022-12-29 13:00:00,103.79,103.95,103.75,103.8,19376.0,94.7514,94.8974,94.7149,94.7605,19376.0
2022-12-29 13:10:00,103.8,103.91,103.59,103.63,24245.0,94.7605,94.8609,94.5688,94.6053,24245.0
2022-12-29 13:20:00,103.61,103.88,103.61,103.8,14460.0,94.587,94.8335,94.587,94.7605,14460.0
2022-12-29 13:30:00,103.79,103.81,103.55,103.68,21531.0,94.7514,94.7696,94.5323,94.651,21531.0
2022-12-29 13:40:00,103.7,103.7,103.44,103.46,21578.0,94.6692,94.6692,94.4319,94.4501,21578.0
2022-12-29 13:50:00,103.44,103.54,103.37,103.5,17876.0,94.4319,94.5231,94.3679,94.4866,17876.0
2022-12-29 14:00:00,103.52,103.66,103.5,103.64,16725.0,94.5049,94.6327,94.4866,94.6144,16725.0
2022-12-29 14:10:00,103.71,104.08,103.7,104.05,30745.0,94.6783,95.0161,94.6692,94.9887,30745.0
2022-12-29 14:20:00,104.04,104.21,103.98,104.09,14837.0,94.9796,95.1348,94.9248,95.0252,14837.0
2022-12-29 14:30:00,104.11,104.11,103.91,104.05,11208.0,95.0435,95.0435,94.8609,94.9887,11208.0
2022-12-29 14:40:00,104.07,104.09,103.87,103.92,11274.0,95.007,95.0252,94.8244,94.87,11274.0
2022-12-29 14:50:00,103.92,104.09,103.91,104.08,13787.0,94.87,95.0252,94.8609,95.0161,13787.0
2022-12-29 15:00:00,104.09,104.21,104.04,104.09,24856.0,95.0252,95.1348,94.9796,95.0252,24856.0
2022-12-29 15:10:00,104.12,104.12,103.9,103.96,24178.0,95.0526,95.0526,94.8518,94.9066,24178.0
2022-12-29 15:20:00,103.96,104.04,103.77,104.01,36259.0,94.9066,94.9796,94.7331,94.9522,36259.0
2022-12-29 15:30:00,104.0,104.13,103.85,103.93,33095.0,94.9431,95.0618,94.8061,94.8792,33095.0
2022-12-29 15:40:00,103.93,104.02,103.78,103.97,61109.0,94.8792,94.9613,94.7422,94.9157,61109.0
2022-12-29 15:50:00,103.98,104.3,103.98,104.12,159596.0,94.9248,95.217,94.9248,95.0526,159596.0
2022-12-30 09:30:00,103.84,104.88,103.71,104.83,51737.0,94.797,95.7464,94.6783,95.7008,51737.0
2022-12-30 09:40:00,104.81,104.81,103.93,103.94,19318.0,95.6825,95.6825,94.8792,94.8883,19318.0
2022-12-30 09:50:00,103.95,104.2,103.82,104.02,30077.0,94.8974,95.1257,94.7788,94.9613,30077.0
2022-12-30 10:00:00,104.0,104.02,103.77,103.99,41084.0,94.9431,94.9613,94.7331,94.934,41084.0
2022-12-30 10:10:00,104.0,104.31,103.99,104.25,9816.0,94.9431,95.2261,94.934,95.1713,9816.0
2022-12-30 10:20:00,104.31,104.5,104.27,104.43,31110.0,95.2261,95.3995,95.1896,95.3356,31110.0
2022-12-30 10:30:00,104.44,104.61,104.23,104.28,34135.0,95.3448,95.5,95.1531,95.1987,34135.0
2022-12-30 10:40:00,104.27,104.31,103.98,104.13,16135.0,95.1896,95.2261,94.9248,95.0618,16135.0
2022-12-30 10:50:00,104.11,104.11,103.86,104.01,31001.0,95.0435,95.0435,94.8153,94.9522,31001.0
2022-12-30 11:00:00,104.0,104.02,103.79,103.83,13223.0,94.9431,94.9613,94.7514,94.7879,13223.0
2022-12-30 11:10:00,103.78,104.05,103.71,103.77,16846.0,94.7422,94.9887,94.6783,94.7331,16846.0
2022-12-30 11:20:00,103.81,103.88,103.72,103.82,10971.0,94.7696,94.8335,94.6875,94.7788,10971.0
2022-12-30 11:30:00,103.81,103.82,103.54,103.55,8398.0,94.7696,94.7788,94.5231,94.5323,8398.0
2022-12-30 11:40:00,103.51,103.8,103.51,103.74,21307.0,94.4958,94.7605,94.4958,94.7057,21307.0
2022-12-30 11:50:00,103.75,103.95,103.69,103.92,16386.0,94.7149,94.8974,94.6601,94.87,16386.0
2022-12-30 12:00:00,103.97,104.03,103.92,104.03,4880.0,94.9157,94.9705,94.87,94.9705,4880.0
2022-12-30 12:10:00,104.04,104.25,104.0,104.23,6492.0,94.9796,95.1713,94.9431,95.1531,6492.0
2022-12-30 12:20:00,104.22,104.28,104.17,104.26,6173.0,95.1439,95.1987,95.0983,95.1804,6173.0
2022-12-30 12:30:00,104.21,104.28,104.16,104.25,12974.0,95.1348,95.1987,95.0891,95.1713,12974.0
2022-12-30 12:40:00,104.22,104.23,104.13,104.16,8856.0,95.1439,95.1531,95.0618,95.0891,8856.0
2022-12-30 12:50:00,104.19,104.25,104.12,104.22,9128.0,95.1165,95.1713,95.0526,95.1439,9128.0
2022-12-30 13:00:00,104.21,104.26,104.01,104.01,19961.0,95.1348,95.1804,94.9522,94.9522,19961.0
2022-12-30 13:10:00,103.98,104.01,103.93,103.93,11574.0,94.9248,94.9522,94.8792,94.8792,11574.0
2022-12-30 13:20:00,103.9,103.9,103.52,103.8,16662.0,94.8518,94.8518,94.5049,94.7605,16662.0
2022-12-30 13:30:00,103.8,103.98,103.8,103.86,8290.0,94.7605,94.9248,94.7605,94.8153,8290.0
2022-12-30 13:40:00,103.82,103.93,103.77,103.92,8325.0,94.7788,94.8792,94.7331,94.87,8325.0
2022-12-30 13:50:00,103.92,103.99,103.81,103.84,17236.0,94.87,94.934,94.7696,94.797,17236.0
2022-12-30 14:00:00,103.83,103.86,103.68,103.73,15424.0,94.7879,94.8153,94.651,94.6966,15424.0
2022-12-30 14:10:00,103.63,103.74,103.61,103.72,15166.0,94.6053,94.7057,94.587,94.6875,15166.0
2022-12-30 14:20:00,103.73,103.87,103.6,103.85,13901.0,94.6966,94.8244,94.5779,94.8061,13901.0
2022-12-30 14:30:00,103.82,103.82,103.55,103.55,9124.0,94.7788,94.7788,94.5323,94.5323,9124.0
2022-12-30 14:40:00,103.53,103.65,103.53,103.63,16422.0,94.514,94.6236,94.514,94.6053,16422.0
2022-12-30 14:50:00,103.67,103.83,103.67,103.82,21752.0,94.6418,94.7879,94.6418,94.7788,21752.0
2022-12-30 15:00:00,103.86,103.93,103.8,103.9,18125.0,94.8153,94.8792,94.7605,94.8518,18125.0
2022-12-30 15:10:00,103.88,104.15,103.85,104.04,39955.0,94.8335,95.08,94.8061,94.9796,39955.0
2022-12-30 15:20:00,104.07,104.12,103.85,103.95,20427.0,95.007,95.0526,94.8061,94.8974,20427.0
2022-12-30 15:30:00,103.93,104.3,103.92,104.21,40329.0,94.8792,95.217,94.87,95.1348,40329.0
2022-12-30 15:40:00,104.22,104.35,104.17,104.32,80368.0,95.1439,95.2626,95.0983,95.2352,80368.0
2022-12-30 15:50:00,104.31,104.38,103.94,104.09,127398.0,95.2261,95.29,94.8883,95.0252,127398.0
2023-01-03 09:30:00,103.4,104.0,102.71,103.94,66603.0,94.3953,94.9431,93.7654,94.8883,66603.0
2023-01-03 09:40:00,103.94,104.47,103.74,103.98,44224.0,94.8883,95.3722,94.7057,94.9248,44224.0
2023-01-03 09:50:00,104.07,104.32,103.51,103.54,33216.0,95.007,95.2352,94.4958,94.5231,33216.0
2023-01-03 10:00:00,103.59,104.4,103.59,104.01,22428.0,94.5688,95.3082,94.5688,94.9522,22428.0
2023-01-03 10:10:00,104.05,104.05,103.35,103.35,24054.0,94.9887,94.9887,94.3497,94.3497,24054.0
2023-01-03 10:20:00,103.35,103.45,103.04,103.39,38213.0,94.3497,94.441,94.0667,94.3862,38213.0
2023-01-03 10:30:00,103.37,103.69,103.28,103.53,16436.0,94.3679,94.6601,94.2858,94.514,16436.0
2023-01-03 10:40:00,103.52,104.0,103.47,103.92,19281.0,94.5049,94.9431,94.4592,94.87,19281.0
2023-01-03 10:50:00,103.84,104.34,103.83,104.26,38322.0,94.797,95.2535,94.7879,95.1804,38322.0
2023-01-03 11:00:00,104.34,104.47,104.03,104.07,29589.0,95.2535,95.3722,94.9705,95.007,29589.0
2023-01-03 11:10:00,104.07,104.07,103.51,103.59,35459.0,95.007,95.007,94.4958,94.5688,35459.0
2023-01-03 11:20:00,103.57,103.57,103.11,103.19,28042.0,94.5505,94.5505,94.1306,94.2036,28042.0
2023-01-03 11:30:00,103.14,103.22,102.87,102.94,16632.0,94.158,94.231,93.9115,93.9754,16632.0
2023-01-03 11:40:00,102.88,102.88,102.34,102.44,38952.0,93.9206,93.9206,93.4276,93.5189,38952.0
2023-01-03 11:50:00,102.41,102.52,102.24,102.42,33873.0,93.4915,93.592,93.3364,93.5007,33873.0
2023-01-03 12:00:00,102.44,102.93,102.43,102.85,76663.0,93.5189,93.9663,93.5098,93.8932,76663.0
2023-01-03 12:10:00,102.85,102.91,102.54,102.57,16426.0,93.8932,93.948,93.6102,93.6376,16426.0
2023-01-03 12:20:00,102.6,102.6,102.34,102.35,16845.0,93.665,93.665,93.4276,93.4368,16845.0
2023-01-03 12:30:00,102.36,102.65,102.23,102.63,57594.0,93.4459,93.7106,93.3272,93.6924,57594.0
2023-01-03 12:40:00,102.62,102.63,101.99,102.08,27210.0,93.6833,93.6924,93.1081,93.1903,27210.0
2023-01-03 12:50:00,102.09,102.3,102.01,102.25,22166.0,93.1994,93.3911,93.1264,93.3455,22166.0
2023-01-03 13:00:00,102.28,102.65,102.23,102.62,15984.0,93.3729,93.7106,93.3272,93.6833,15984.0
2023-01-03 13:10:00,102.64,102.65,102.38,102.51,11260.0,93.7015,93.7106,93.4642,93.5828,11260.0
2023-01-03 13:20:00,102.5,102.53,102.13,102.23,40780.0,93.5737,93.6011,93.2359,93.3272,40780.0
2023-01-03 13:30:00,102.19,102.32,101.88,102.15,27158.0,93.2907,93.4094,93.0077,93.2542,27158.0
2023-01-03 13:40:00,102.16,102.32,101.88,102.02,19414.0,93.2633,93.4094,93.0077,93.1355,19414.0
2023-01-03 13:50:00,102.0,102.09,101.83,102.04,14525.0,93.1173,93.1994,92.9621,93.1538,14525.0
2023-01-03 14:00:00,102.0,102.0,101.39,101.42,16502.0,93.1173,93.1173,92.5604,92.5878,16502.0
2023-01-03 14:10:00,101.42,101.49,101.09,101.38,23204.0,92.5878,92.6517,92.2865,92.5512,23204.0
2023-01-03 14:20:00,101.41,101.45,100.91,100.92,41031.0,92.5786,92.6152,92.1222,92.1313,41031.0
2023-01-03 14:30:00,100.9,100.94,100.54,100.55,23472.0,92.113,92.1496,91.7844,91.7935,23472.0
2023-01-03 14:40:00,100.55,101.3,100.54,101.15,29449.0,91.7935,92.4782,91.7844,92.3413,29449.0
2023-01-03 14:50:00,101.17,101.17,100.83,100.85,32542.0,92.3595,92.3595,92.0491,92.0674,32542.0
2023-01-03 15:00:00,100.83,101.07,100.71,100.94,30801.0,92.0491,92.2682,91.9396,92.1496,30801.0
2023-01-03 15:10:00,100.95,101.3,100.86,101.26,22110.0,92.1587,92.4782,92.0765,92.4417,22110.0
2023-01-03 15:20:00,101.23,101.3,100.72,101.05,79758.0,92.4143,92.4782,91.9487,92.25,79758.0
2023-01-03 15:30:00,101.07,101.21,100.97,101.03,48313.0,92.2682,92.3961,92.177,92.2317,48313.0
2023-01-03 15:40:00,101.05,101.12,100.9,101.04,55732.0,92.25,92.3139,92.113,92.2409,55732.0
2023-01-03 15:50:00,101.0,101.16,100.75,101.01,244815.0,92.2043,92.3504,91.9761,92.2135,244815.0
2023-01-04 09:30:00,99.55,101.33,99.38,101.14,90607.0,90.8806,92.5056,90.7254,92.3321,90607.0
2023-01-04 09:40:00,101.21,101.44,100.47,100.62,34003.0,92.3961,92.606,91.7205,91.8574,34003.0
2023-01-04 09:50:00,100.62,101.35,100.37,101.35,44252.0,91.8574,92.5239,91.6292,92.5239,44252.0
2023-01-04 10:00:00,101.45,102.0,100.46,100.52,28299.0,92.6152,93.1173,91.7114,91.7661,28299.0
2023-01-04 10:10:00,100.52,100.85,100.24,100.51,28540.0,91.7661,92.0674,91.5105,91.757,28540.0
2023-01-04 10:20:00,100.49,100.84,100.28,100.84,30223.0,91.7388,92.0583,91.547,92.0583,30223.0
2023-01-04 10:30:00,100.84,100.96,100.39,100.4,72968.0,92.0583,92.1678,91.6475,91.6566,72968.0
2023-01-04 10:40:00,100.41,100.47,100.26,100.37,44097.0,91.6657,91.7205,91.5288,91.6292,44097.0
2023-01-04 10:50:00,100.37,100.37,100.09,100.29,44302.0,91.6292,91.6292,91.3736,91.5562,44302.0
2023-01-04 11:00:00,100.33,100.69,100.11,100.66,42505.0,91.5927,91.9213,91.3918,91.8939,42505.0
2023-01-04 11:10:00,100.65,101.3,100.64,101.12,66297.0,91.8848,92.4782,91.8757,92.3139,66297.0
2023-01-04 11:20:00,101.06,101.11,100.69,100.73,39731.0,92.2591,92.3048,91.9213,91.9579,39731.0
2023-01-04 11:30:00,100.74,101.09,100.7,100.93,22220.0,91.967,92.2865,91.9305,92.1404,22220.0
2023-01-04 11:40:00,100.89,100.9,100.66,100.73,22550.0,92.1039,92.113,91.8939,91.9579,22550.0
2023-01-04 11:50:00,100.7,101.13,100.69,101.1,29518.0,91.9305,92.323,91.9213,92.2956,29518.0
2023-01-04 12:00:00,101.09,101.27,100.93,100.96,17441.0,92.2865,92.4508,92.1404,92.1678,17441.0
2023-01-04 12:10:00,100.94,101.14,100.73,100.75,23880.0,92.1496,92.3321,91.9579,91.9761,23880.0
2023-01-04 12:20:00,100.75,100.77,100.5,100.58,29365.0,91.9761,91.9944,91.7479,91.8209,29365.0
2023-01-04 12:30:00,100.59,100.8,100.48,100.67,15293.0,91.83,92.0218,91.7296,91.9031,15293.0
2023-01-04 12:40:00,100.64,100.99,100.61,100.79,16727.0,91.8757,92.1952,91.8483,92.0126,16727.0
2023-01-04 12:50:00,100.79,100.8,100.53,100.55,19469.0,92.0126,92.0218,91.7753,91.7935,19469.0
2023-01-04 13:00:00,100.56,100.65,100.33,100.38,17191.0,91.8027,91.8848,91.5927,91.6383,17191.0
2023-01-04 13:10:00,100.34,100.59,100.26,100.44,52293.0,91.6018,91.83,91.5288,91.6931,52293.0
2023-01-04 13:20:00,100.44,100.66,100.41,100.58,15071.0,91.6931,91.8939,91.6657,91.8209,15071.0
2023-01-04 13:30:00,100.53,100.61,100.43,100.45,17143.0,91.7753,91.8483,91.684,91.7022,17143.0
2023-01-04 13:40:00,100.46,100.46,100.12,100.38,22991.0,91.7114,91.7114,91.401,91.6383,22991.0
2023-01-04 13:50:00,100.37,100.51,100.14,100.51,38728.0,91.6292,91.757,91.4192,91.757,38728.0
2023-01-04 14:00:00,100.33,100.64,100.08,100.36,24021.0,91.5927,91.8757,91.3645,91.6201,24021.0
2023-01-04 14:10:00,100.36,100.7,100.22,100.68,13998.0,91.6201,91.9305,91.4923,91.9122,13998.0
2023-01-04 14:20:00,100.67,100.67,99.69,99.75,28608.0,91.9031,91.9031,91.0084,91.0632,28608.0
2023-01-04 14:30:00,99.75,99.97,99.7,99.92,26048.0,91.0632,91.264,91.0176,91.2184,26048.0
2023-01-04 14:40:00,99.92,100.0,99.76,99.76,14178.0,91.2184,91.2914,91.0723,91.0723,14178.0
2023-01-04 14:50:00,99.74,100.06,99.7,100.05,46253.0,91.0541,91.3462,91.0176,91.3371,46253.0
2023-01-04 15:00:00,100.08,100.38,99.97,100.18,20558.0,91.3645,91.6383,91.264,91.4558,20558.0
2023-01-04 15:10:00,100.19,100.51,100.18,100.5,17884.0,91.4649,91.757,91.4558,91.7479,17884.0
2023-01-04 15:20:00,100.5,100.53,100.27,100.28,19012.0,91.7479,91.7753,91.5379,91.547,19012.0
2023-01-04 15:30:00,100.28,100.32,100.02,100.17,31367.0,91.547,91.5836,91.3097,91.4466,31367.0
2023-01-04 15:40:00,100.16,100.29,100.01,100.29,46486.0,91.4375,91.5562,91.3006,91.5562,46486.0
2023-01-04 15:50:00,100.29,100.7,100.21,100.67,254110.0,91.5562,91.9305,91.4831,91.9031,254110.0
2023-01-05 09:30:00,100.2,101.0,100.2,100.85,56259.0,91.474,92.2043,91.474,92.0674,56259.0
2023-01-05 09:40:00,100.85,101.52,100.54,100.88,27896.0,92.0674,92.6791,91.7844,92.0948,27896.0
2023-01-05 09:50:00,100.84,101.46,100.83,101.41,34211.0,92.0583,92.6243,92.0491,92.5786,34211.0
2023-01-05 10:00:00,101.45,102.14,101.02,101.83,22102.0,92.6152,93.2451,92.2226,92.9621,22102.0
2023-01-05 10:10:00,101.96,102.77,101.91,102.66,79621.0,93.0807,93.8202,93.0351,93.7198,79621.0
2023-01-05 10:20:00,102.69,102.75,102.39,102.49,14139.0,93.7472,93.8019,93.4733,93.5646,14139.0
2023-01-05 10:30:00,102.45,102.75,102.33,102.75,17239.0,93.5281,93.8019,93.4185,93.8019,17239.0
2023-01-05 10:40:00,102.78,102.8,102.02,102.07,36478.0,93.8293,93.8476,93.1355,93.1812,36478.0
2023-01-05 10:50:00,102.06,102.25,101.6,101.6,33412.0,93.172,93.3455,92.7521,92.7521,33412.0
2023-01-05 11:00:00,101.66,101.87,101.46,101.65,32437.0,92.8069,92.9986,92.6243,92.7977,32437.0
2023-01-05 11:10:00,101.67,102.16,101.55,101.88,99567.0,92.816,93.2633,92.7064,93.0077,99567.0
2023-01-05 11:20:00,101.83,101.93,101.69,101.77,32373.0,92.9621,93.0534,92.8343,92.9073,32373.0
2023-01-05 11:30:00,101.78,102.02,101.73,101.81,22252.0,92.9164,93.1355,92.8708,92.9438,22252.0
2023-01-05 11:40:00,101.81,101.83,101.44,101.7,25219.0,92.9438,92.9621,92.606,92.8434,25219.0
2023-01-05 11:50:00,101.7,101.73,101.53,101.7,13038.0,92.8434,92.8708,92.6882,92.8434,13038.0
2023-01-05 12:00:00,101.77,101.82,101.59,101.7,17125.0,92.9073,92.9529,92.743,92.8434,17125.0
2023-01-05 12:10:00,101.69,101.76,101.3,101.3,17267.0,92.8343,92.8982,92.4782,92.4782,17267.0
2023-01-05 12:20:00,101.29,101.68,101.25,101.62,15765.0,92.4691,92.8251,92.4326,92.7703,15765.0
2023-01-05 12:30:00,101.65,101.75,101.52,101.54,13205.0,92.7977,92.889,92.6791,92.6973,13205.0
2023-01-05 12:40:00,101.52,102.02,101.5,102.02,17034.0,92.6791,93.1355,92.6608,93.1355,17034.0
2023-01-05 12:50:00,102.04,102.09,101.84,101.92,11966.0,93.1538,93.1994,92.9712,93.0442,11966.0
2023-01-05 13:00:00,101.9,102.07,101.78,102.07,30344.0,93.026,93.1812,92.9164,93.1812,30344.0
2023-01-05 13:10:00,102.09,102.19,101.97,102.18,7555.0,93.1994,93.2907,93.0899,93.2816,7555.0
2023-01-05 13:20:00,102.18,102.87,102.18,102.8,85376.0,93.2816,93.9115,93.2816,93.8476,85376.0
2023-01-05 13:30:00,102.84,103.02,102.69,102.82,45990.0,93.8841,94.0484,93.7472,93.8658,45990.0
2023-01-05 13:40:00,102.88,102.93,102.49,102.5,77494.0,93.9206,93.9663,93.5646,93.5737,77494.0
2023-01-05 13:50:00,102.49,102.58,102.34,102.43,35636.0,93.5646,93.6467,93.4276,93.5098,35636.0
2023-01-05 14:00:00,102.45,102.7,102.35,102.51,114856.0,93.5281,93.7563,93.4368,93.5828,114856.0
2023-01-05 14:10:00,102.5,102.54,102.1,102.42,31543.0,93.5737,93.6102,93.2085,93.5007,31543.0
2023-01-05 14:20:00,102.43,102.53,102.33,102.34,25996.0,93.5098,93.6011,93.4185,93.4276,25996.0
2023-01-05 14:30:00,102.32,102.72,102.32,102.69,27638.0,93.4094,93.7746,93.4094,93.7472,27638.0
2023-01-05 14:40:00,102.7,102.92,102.59,102.68,26214.0,93.7563,93.9571,93.6559,93.738,26214.0
2023-01-05 14:50:00,102.68,102.94,102.68,102.78,25832.0,93.738,93.9754,93.738,93.8293,25832.0
2023-01-05 15:00:00,102.8,102.81,102.58,102.78,28209.0,93.8476,93.8567,93.6467,93.8293,28209.0
2023-01-05 15:10:00,102.8,102.81,102.47,102.57,46183.0,93.8476,93.8567,93.5463,93.6376,46183.0
2023-01-05 15:20:00,102.59,102.71,102.54,102.61,38700.0,93.6559,93.7654,93.6102,93.6741,38700.0
2023-01-05 15:30:00,102.61,102.95,102.46,102.9,68391.0,93.6741,93.9845,93.5372,93.9389,68391.0
2023-01-05 15:40:00,102.92,102.99,102.77,102.84,62179.0,93.9571,94.021,93.8202,93.8841,62179.0
2023-01-05 15:50:00,102.83,103.07,102.78,103.02,201448.0,93.875,94.0941,93.8293,94.0484,201448.0
2023-01-06 09:30:00,104.22,105.22,103.82,105.11,88167.0,95.1439,96.0568,94.7788,95.9564,88167.0
2023-01-06 09:40:00,105.08,105.48,104.45,104.64,58979.0,95.929,96.2942,95.3539,95.5273,58979.0
2023-01-06 09:50:00,104.61,105.13,104.58,104.9,115884.0,95.5,95.9747,95.4726,95.7647,115884.0
2023-01-06 10:00:00,104.93,106.11,104.93,106.05,78296.0,95.7921,96.8693,95.7921,96.8146,78296.0
2023-01-06 10:10:00,106.09,106.33,105.74,105.82,58634.0,96.8511,97.0702,96.5316,96.6046,58634.0
2023-01-06 10:20:00,105.82,106.09,105.66,105.9,39632.0,96.6046,96.8511,96.4585,96.6776,39632.0
2023-01-06 10:30:00,105.87,106.24,105.66,106.24,41186.0,96.6502,96.988,96.4585,96.988,41186.0
2023-01-06 10:40:00,106.25,106.29,105.98,106.19,35454.0,96.9971,97.0337,96.7507,96.9424,35454.0
2023-01-06 10:50:00,106.21,106.24,105.62,105.82,20179.0,96.9606,96.988,96.422,96.6046,20179.0
2023-01-06 11:00:00,105.84,105.91,105.61,105.7,14686.0,96.6228,96.6867,96.4129,96.495,14686.0
2023-01-06 11:10:00,105.66,105.77,105.55,105.58,17465.0,96.4585,96.5589,96.3581,96.3855,17465.0
2023-01-06 11:20:00,105.57,105.57,105.16,105.33,26978.0,96.3764,96.3764,96.0021,96.1573,26978.0
2023-01-06 11:30:00,105.37,105.45,105.19,105.24,11288.0,96.1938,96.2668,96.0295,96.0751,11288.0
2023-01-06 11:40:00,105.18,105.46,105.06,105.35,15085.0,96.0203,96.2759,95.9108,96.1755,15085.0
2023-01-06 11:50:00,105.35,105.58,105.28,105.34,14974.0,96.1755,96.3855,96.1116,96.1664,14974.0
2023-01-06 12:00:00,105.36,105.45,105.22,105.28,11239.0,96.1846,96.2668,96.0568,96.1116,11239.0
2023-01-06 12:10:00,105.22,105.31,104.92,105.19,18175.0,96.0568,96.139,95.783,96.0295,18175.0
2023-01-06 12:20:00,105.2,105.21,104.76,104.91,43419.0,96.0386,96.0477,95.6369,95.7738,43419.0
2023-01-06 12:30:00,104.95,105.07,104.82,105.05,7679.0,95.8104,95.9199,95.6917,95.9016,7679.0
2023-01-06 12:40:00,104.99,105.21,104.95,105.08,14775.0,95.8469,96.0477,95.8104,95.929,14775.0
2023-01-06 12:50:00,105.11,105.25,104.81,104.85,13696.0,95.9564,96.0842,95.6825,95.7191,13696.0
2023-01-06 13:00:00,104.84,104.86,104.66,104.78,26405.0,95.7099,95.7282,95.5456,95.6552,26405.0
2023-01-06 13:10:00,104.78,104.8,104.59,104.61,18348.0,95.6552,95.6734,95.4817,95.5,18348.0
2023-01-06 13:20:00,104.61,104.87,104.46,104.73,12069.0,95.5,95.7373,95.363,95.6095,12069.0
2023-01-06 13:30:00,104.72,104.8,104.53,104.64,18521.0,95.6004,95.6734,95.4269,95.5273,18521.0
2023-01-06 13:40:00,104.62,104.8,104.37,104.38,15540.0,95.5091,95.6734,95.2809,95.29,15540.0
2023-01-06 13:50:00,104.34,104.53,104.15,104.41,27176.0,95.2535,95.4269,95.08,95.3174,27176.0
2023-01-06 14:00:00,104.42,104.58,104.41,104.49,12827.0,95.3265,95.4726,95.3174,95.3904,12827.0
2023-01-06 14:10:00,104.47,104.82,104.4,104.73,42810.0,95.3722,95.6917,95.3082,95.6095,42810.0
2023-01-06 14:20:00,104.75,104.86,104.69,104.8,37120.0,95.6278,95.7282,95.573,95.6734,37120.0
2023-01-06 14:30:00,104.78,105.16,104.78,105.1,17307.0,95.6552,96.0021,95.6552,95.9473,17307.0
2023-01-06 14:40:00,105.07,105.25,104.99,104.99,12902.0,95.9199,96.0842,95.8469,95.8469,12902.0
2023-01-06 14:50:00,104.97,105.13,104.91,105.03,14399.0,95.8286,95.9747,95.7738,95.8834,14399.0
2023-01-06 15:00:00,105.03,105.39,105.03,105.33,26632.0,95.8834,96.212,95.8834,96.1573,26632.0
2023-01-06 15:10:00,105.35,105.51,105.31,105.46,29790.0,96.1755,96.3216,96.139,96.2759,29790.0
2023-01-06 15:20:00,105.5,105.57,105.22,105.48,25622.0,96.3125,96.3764,96.0568,96.2942,25622.0
2023-01-06 15:30:00,105.47,105.51,105.29,105.36,39865.0,96.2851,96.3216,96.1207,96.1846,39865.0
2023-01-06 15:40:00,105.37,105.71,105.37,105.63,85475.0,96.1938,96.5042,96.1938,96.4311,85475.0
2023-01-06 15:50:00,105.6,105.73,105.53,105.71,232736.0,96.4037,96.5224,96.3398,96.5042,232736.0
2023-01-09 09:30:00,106.7,106.97,105.39,105.68,95353.0,97.408,97.6544,96.212,96.4768,95353.0
2023-01-09 09:40:00,105.68,105.86,105.25,105.32,64491.0,96.4768,96.6411,96.0842,96.1481,64491.0
2023-01-09 09:50:00,105.33,105.74,104.83,105.6,80609.0,96.1573,96.5316,95.7008,96.4037,80609.0
2023-01-09 10:00:00,105.58,105.98,105.36,105.93,48282.0,96.3855,96.7507,96.1846,96.705,48282.0
2023-01-09 10:10:00,105.95,106.08,105.29,105.68,126233.0,96.7233,96.8419,96.1207,96.4768,126233.0
2023-01-09 10:20:00,105.63,105.63,104.51,104.52,39168.0,96.4311,96.4311,95.4087,95.4178,39168.0
2023-01-09 10:30:00,104.45,104.86,104.25,104.68,108319.0,95.3539,95.7282,95.1713,95.5639,108319.0
2023-01-09 10:40:00,104.66,104.8,104.26,104.79,67170.0,95.5456,95.6734,95.1804,95.6643,67170.0
2023-01-09 10:50:00,104.79,105.11,104.76,104.92,49075.0,95.6643,95.9564,95.6369,95.783,49075.0
2023-01-09 11:00:00,104.9,104.95,104.13,104.29,59486.0,95.7647,95.8104,95.0618,95.2078,59486.0
2023-01-09 11:10:00,104.29,104.71,104.22,104.65,47349.0,95.2078,95.5913,95.1439,95.5365,47349.0
2023-01-09 11:20:00,104.62,104.77,104.33,104.34,44899.0,95.5091,95.646,95.2443,95.2535,44899.0
2023-01-09 11:30:00,104.33,104.33,103.79,103.91,71539.0,95.2443,95.2443,94.7514,94.8609,71539.0
2023-01-09 11:40:00,103.98,104.21,103.79,104.06,40325.0,94.9248,95.1348,94.7514,94.9979,40325.0
2023-01-09 11:50:00,104.05,104.11,103.78,103.8,40048.0,94.9887,95.0435,94.7422,94.7605,40048.0
2023-01-09 12:00:00,103.78,103.78,103.45,103.61,41997.0,94.7422,94.7422,94.441,94.587,41997.0
2023-01-09 12:10:00,103.65,103.65,103.25,103.26,45690.0,94.6236,94.6236,94.2584,94.2675,45690.0
2023-01-09 12:20:00,103.26,103.26,102.82,103.15,50293.0,94.2675,94.2675,93.8658,94.1671,50293.0
2023-01-09 12:30:00,103.15,103.31,102.83,102.89,42689.0,94.1671,94.3132,93.875,93.9297,42689.0
2023-01-09 12:40:00,102.93,102.98,102.29,102.7,409691.0,93.9663,94.0119,93.382,93.7563,409691.0
2023-01-09 12:50:00,102.73,103.01,102.72,102.89,56825.0,93.7837,94.0393,93.7746,93.9297,56825.0
2023-01-09 13:00:00,102.87,102.94,102.09,102.32,39765.0,93.9115,93.9754,93.1994,93.4094,39765.0
2023-01-09 13:10:00,102.4,102.44,102.01,102.17,145094.0,93.4824,93.5189,93.1264,93.2724,145094.0
2023-01-09 13:20:00,102.16,102.56,102.15,102.33,53543.0,93.2633,93.6285,93.2542,93.4185,53543.0
2023-01-09 13:30:00,102.29,102.29,101.56,101.91,177867.0,93.382,93.382,92.7156,93.0351,177867.0
2023-01-09 13:40:00,101.9,102.42,101.89,102.32,53466.0,93.026,93.5007,93.0168,93.4094,53466.0
2023-01-09 13:50:00,102.34,102.74,102.29,102.58,41824.0,93.4276,93.7928,93.382,93.6467,41824.0
2023-01-09 14:00:00,102.58,102.76,102.42,102.48,52549.0,93.6467,93.8111,93.5007,93.5555,52549.0
2023-01-09 14:10:00,102.46,102.61,102.2,102.24,14419.0,93.5372,93.6741,93.2998,93.3364,14419.0
2023-01-09 14:20:00,102.24,102.26,101.97,102.16,23138.0,93.3364,93.3546,93.0899,93.2633,23138.0
2023-01-09 14:30:00,102.19,102.32,101.97,102.21,21696.0,93.2907,93.4094,93.0899,93.309,21696.0
2023-01-09 14:40:00,102.18,102.33,102.15,102.15,20308.0,93.2816,93.4185,93.2542,93.2542,20308.0
2023-01-09 14:50:00,102.15,102.4,102.0,102.33,44129.0,93.2542,93.4824,93.1173,93.4185,44129.0
2023-01-09 15:00:00,102.33,102.47,101.98,102.09,37786.0,93.4185,93.5463,93.099,93.1994,37786.0
2023-01-09 15:10:00,102.11,102.23,102.07,102.18,44247.0,93.2177,93.3272,93.1812,93.2816,44247.0
2023-01-09 15:20:00,102.18,102.3,101.96,102.06,39358.0,93.2816,93.3911,93.0807,93.172,39358.0
2023-01-09 15:30:00,101.98,102.11,101.86,101.98,76151.0,93.099,93.2177,92.9894,93.099,76151.0
2023-01-09 15:40:00,101.99,102.27,101.96,102.26,81118.0,93.1081,93.3637,93.0807,93.3546,81118.0
2023-01-09 15:50:00,102.26,102.4,101.99,102.0,287478.0,93.3546,93.4824,93.1081,93.1173,287478.0
2023-01-10 09:30:00,102.44,103.45,102.3,102.41,81818.0,93.5189,94.441,93.3911,93.4915,81818.0
2023-01-10 09:40:00,102.42,102.46,101.63,101.73,67801.0,93.5007,93.5372,92.7795,92.8708,67801.0
2023-01-10 09:50:00,101.75,102.08,101.57,101.85,32549.0,92.889,93.1903,92.7247,92.9803,32549.0
2023-01-10 10:00:00,101.85,101.85,101.51,101.78,27902.0,92.9803,92.9803,92.6699,92.9164,27902.0
2023-01-10 10:10:00,101.78,101.98,101.45,101.49,52251.0,92.9164,93.099,92.6152,92.6517,52251.0
2023-01-10 10:20:00,101.49,101.58,101.21,101.43,34067.0,92.6517,92.7338,92.3961,92.5969,34067.0
2023-01-10 10:30:00,101.41,101.43,100.82,100.96,44990.0,92.5786,92.5969,92.04,92.1678,44990.0
2023-01-10 10:40:00,100.93,101.01,100.62,100.66,39332.0,92.1404,92.2135,91.8574,91.8939,39332.0
2023-01-10 10:50:00,100.66,101.07,100.57,101.03,36774.0,91.8939,92.2682,91.8118,92.2317,36774.0
2023-01-10 11:00:00,100.99,101.22,100.86,100.89,21891.0,92.1952,92.4052,92.0765,92.1039,21891.0
2023-01-10 11:10:00,100.87,101.0,100.74,100.86,18025.0,92.0857,92.2043,91.967,92.0765,18025.0
2023-01-10 11:20:00,100.88,100.91,100.71,100.72,18850.0,92.0948,92.1222,91.9396,91.9487,18850.0
2023-01-10 11:30:00,100.69,100.94,100.67,100.82,18256.0,91.9213,92.1496,91.9031,92.04,18256.0
2023-01-10 11:40:00,100.83,100.89,100.63,100.79,19155.0,92.0491,92.1039,91.8666,92.0126,19155.0
2023-01-10 11:50:00,100.77,101.22,100.72,101.22,20486.0,91.9944,92.4052,91.9487,92.4052,20486.0
2023-01-10 12:00:00,101.26,101.67,101.09,101.64,38748.0,92.4417,92.816,92.2865,92.7886,38748.0
2023-01-10 12:10:00,101.64,102.0,101.57,101.86,43349.0,92.7886,93.1173,92.7247,92.9894,43349.0
2023-01-10 12:20:00,101.87,101.88,101.62,101.69,17089.0,92.9986,93.0077,92.7703,92.8343,17089.0
2023-01-10 12:30:00,101.71,101.91,101.64,101.91,34903.0,92.8525,93.0351,92.7886,93.0351,34903.0
2023-01-10 12:40:00,101.91,101.92,101.46,101.54,38127.0,93.0351,93.0442,92.6243,92.6973,38127.0
2023-01-10 12:50:00,101.56,101.75,101.38,101.38,20081.0,92.7156,92.889,92.5512,92.5512,20081.0
2023-01-10 13:00:00,101.36,101.5,101.28,101.37,25122.0,92.533,92.6608,92.46,92.5421,25122.0
2023-01-10 13:10:00,101.38,101.39,101.16,101.32,25083.0,92.5512,92.5604,92.3504,92.4965,25083.0
2023-01-10 13:20:00,101.32,101.45,101.27,101.45,40625.0,92.4965,92.6152,92.4508,92.6152,40625.0
2023-01-10 13:30:00,101.44,101.61,101.42,101.48,21398.0,92.606,92.7612,92.5878,92.6425,21398.0
2023-01-10 13:40:00,101.47,101.62,101.45,101.53,23257.0,92.6334,92.7703,92.6152,92.6882,23257.0
2023-01-10 13:50:00,101.56,101.56,101.35,101.55,10482.0,92.7156,92.7156,92.5239,92.7064,10482.0
2023-01-10 14:00:00,101.55,101.77,101.55,101.66,16641.0,92.7064,92.9073,92.7064,92.8069,16641.0
2023-01-10 14:10:00,101.64,101.95,101.55,101.71,35727.0,92.7886,93.0716,92.7064,92.8525,35727.0
2023-01-10 14:20:00,101.7,101.7,101.33,101.42,24244.0,92.8434,92.8434,92.5056,92.5878,24244.0
2023-01-10 14:30:00,101.43,101.51,101.33,101.35,18079.0,92.5969,92.6699,92.5056,92.5239,18079.0
2023-01-10 14:40:00,101.34,101.52,101.28,101.51,16583.0,92.5147,92.6791,92.46,92.6699,16583.0
2023-01-10 14:50:00,101.49,101.61,101.4,101.42,24202.0,92.6517,92.7612,92.5695,92.5878,24202.0
2023-01-10 15:00:00,101.43,101.47,101.22,101.35,38928.0,92.5969,92.6334,92.4052,92.5239,38928.0
2023-01-10 15:10:00,101.33,101.61,101.32,101.52,33829.0,92.5056,92.7612,92.4965,92.6791,33829.0
2023-01-10 15:20:00,101.51,101.71,101.49,101.54,46827.0,92.6699,92.8525,92.6517,92.6973,46827.0
2023-01-10 15:30:00,101.54,101.67,101.37,101.67,78839.0,92.6973,92.816,92.5421,92.816,78839.0
2023-01-10 15:40:00,101.68,101.73,101.45,101.45,50456.0,92.8251,92.8708,92.6152,92.6152,50456.0
2023-01-10 15:50:00,101.46,101.8,101.46,101.57,296544.0,92.6243,92.9347,92.6243,92.7247,296544.0
2023-01-11 09:30:00,102.47,102.73,101.95,102.22,98423.0,93.5463,93.7837,93.0716,93.3181,98423.0
2023-01-11 09:40:00,102.22,102.38,101.7,101.73,28412.0,93.3181,93.4642,92.8434,92.8708,28412.0
2023-01-11 09:50:00,101.73,101.88,101.59,101.71,27326.0,92.8708,93.0077,92.743,92.8525,27326.0
2023-01-11 10:00:00,101.66,101.88,101.38,101.38,54962.0,92.8069,93.0077,92.5512,92.5512,54962.0
2023-01-11 10:10:00,101.36,101.46,100.94,101.08,37678.0,92.533,92.6243,92.1496,92.2774,37678.0
2023-01-11 10:20:00,101.08,101.57,101.07,101.28,33359.0,92.2774,92.7247,92.2682,92.46,33359.0
2023-01-11 10:30:00,101.25,101.36,100.8,101.3,73353.0,92.4326,92.533,92.0218,92.4782,73353.0
2023-01-11 10:40:00,101.3,101.31,100.64,100.64,48706.0,92.4782,92.4873,91.8757,91.8757,48706.0
2023-01-11 10:50:00,100.65,100.85,100.52,100.67,49008.0,91.8848,92.0674,91.7661,91.9031,49008.0
2023-01-11 11:00:00,100.72,101.27,100.67,101.25,26389.0,91.9487,92.4508,91.9031,92.4326,26389.0
2023-01-11 11:10:00,101.26,101.4,100.98,101.36,107821.0,92.4417,92.5695,92.1861,92.533,107821.0
2023-01-11 11:20:00,101.34,101.6,101.23,101.59,32440.0,92.5147,92.7521,92.4143,92.743,32440.0
2023-01-11 11:30:00,101.65,101.72,101.32,101.41,97023.0,92.7977,92.8616,92.4965,92.5786,97023.0
2023-01-11 11:40:00,101.41,101.65,101.31,101.65,30502.0,92.5786,92.7977,92.4873,92.7977,30502.0
2023-01-11 11:50:00,101.67,101.71,101.42,101.46,58685.0,92.816,92.8525,92.5878,92.6243,58685.0
2023-01-11 12:00:00,101.47,101.6,101.3,101.39,74982.0,92.6334,92.7521,92.4782,92.5604,74982.0
2023-01-11 12:10:00,101.39,101.53,101.26,101.39,99343.0,92.5604,92.6882,92.4417,92.5604,99343.0
2023-01-11 12:20:00,101.37,101.53,101.03,101.15,50509.0,92.5421,92.6882,92.2317,92.3413,50509.0
2023-01-11 12:30:00,101.16,101.22,100.97,100.98,34204.0,92.3504,92.4052,92.177,92.1861,34204.0
2023-01-11 12:40:00,100.98,101.25,100.92,101.15,18910.0,92.1861,92.4326,92.1313,92.3413,18910.0
2023-01-11 12:50:00,101.15,101.45,101.14,101.34,25590.0,92.3413,92.6152,92.3321,92.5147,25590.0
2023-01-11 13:00:00,101.38,101.44,101.3,101.41,18194.0,92.5512,92.606,92.4782,92.5786,18194.0
2023-01-11 13:10:00,101.41,101.42,101.02,101.04,28407.0,92.5786,92.5878,92.2226,92.2409,28407.0
2023-01-11 13:20:00,101.02,101.23,100.91,101.16,20467.0,92.2226,92.4143,92.1222,92.3504,20467.0
2023-01-11 13:30:00,101.18,101.27,101.1,101.13,20784.0,92.3687,92.4508,92.2956,92.323,20784.0
2023-01-11 13:40:00,101.11,101.17,101.01,101.02,14328.0,92.3048,92.3595,92.2135,92.2226,14328.0
2023-01-11 13:50:00,101.02,101.11,100.97,101.03,15082.0,92.2226,92.3048,92.177,92.2317,15082.0
2023-01-11 14:00:00,101.04,101.2,100.93,101.04,25598.0,92.2409,92.3869,92.1404,92.2409,25598.0
2023-01-11 14:10:00,101.07,101.32,101.02,101.32,30614.0,92.2682,92.4965,92.2226,92.4965,30614.0
2023-01-11 14:20:00,101.35,101.66,101.35,101.62,34339.0,92.5239,92.8069,92.5239,92.7703,34339.0
2023-01-11 14:30:00,101.63,101.76,101.63,101.63,25913.0,92.7795,92.8982,92.7795,92.7795,25913.0
2023-01-11 14:40:00,101.64,101.64,101.43,101.43,29553.0,92.7886,92.7886,92.5969,92.5969,29553.0
2023-01-11 14:50:00,101.42,101.6,101.41,101.54,28481.0,92.5878,92.7521,92.5786,92.6973,28481.0
2023-01-11 15:00:00,101.55,101.73,101.37,101.41,47670.0,92.7064,92.8708,92.5421,92.5786,47670.0
2023-01-11 15:10:00,101.4,101.6,101.4,101.49,36394.0,92.5695,92.7521,92.5695,92.6517,36394.0
2023-01-11 15:20:00,101.49,101.5,101.27,101.28,77550.0,92.6517,92.6608,92.4508,92.46,77550.0
2023-01-11 15:30:00,101.28,101.28,100.97,101.11,84021.0,92.46,92.46,92.177,92.3048,84021.0
2023-01-11 15:40:00,101.1,101.23,100.92,101.22,108715.0,92.2956,92.4143,92.1313,92.4052,108715.0
2023-01-11 15:50:00,101.21,101.43,101.17,101.4,289698.0,92.3961,92.5969,92.3595,92.5695,289698.0
2023-01-12 09:30:00,101.94,102.38,101.72,102.03,60431.0,93.0625,93.4642,92.8616,93.1446,60431.0
2023-01-12 09:40:00,102.11,102.69,101.85,102.65,50085.0,93.2177,93.7472,92.9803,93.7106,50085.0
2023-01-12 09:50:00,102.71,102.87,102.43,102.79,35863.0,93.7654,93.9115,93.5098,93.8385,35863.0
2023-01-12 10:00:00,102.76,102.87,102.61,102.67,39055.0,93.8111,93.9115,93.6741,93.7289,39055.0
2023-01-12 10:10:00,102.67,103.34,102.66,102.89,38782.0,93.7289,94.3406,93.7198,93.9297,38782.0
2023-01-12 10:20:00,102.94,102.98,102.75,102.89,29234.0,93.9754,94.0119,93.8019,93.9297,29234.0
2023-01-12 10:30:00,102.88,103.28,102.66,103.14,35004.0,93.9206,94.2858,93.7198,94.158,35004.0
2023-01-12 10:40:00,103.15,103.26,102.78,102.97,28961.0,94.1671,94.2675,93.8293,94.0028,28961.0
2023-01-12 10:50:00,102.96,103.59,102.76,103.46,34948.0,93.9937,94.5688,93.8111,94.4501,34948.0
2023-01-12 11:00:00,103.46,103.58,103.1,103.58,36916.0,94.4501,94.5597,94.1215,94.5597,36916.0
2023-01-12 11:10:00,103.59,103.65,103.34,103.51,23198.0,94.5688,94.6236,94.3406,94.4958,23198.0
2023-01-12 11:20:00,103.48,103.66,103.4,103.44,32057.0,94.4684,94.6327,94.3953,94.4319,32057.0
2023-01-12 11:30:00,103.41,103.46,103.06,103.19,16398.0,94.4045,94.4501,94.0849,94.2036,16398.0
2023-01-12 11:40:00,103.17,103.32,103.14,103.16,16399.0,94.1854,94.3223,94.158,94.1762,16399.0
2023-01-12 11:50:00,103.2,103.3,103.08,103.16,19132.0,94.2128,94.304,94.1032,94.1762,19132.0
2023-01-12 12:00:00,103.16,103.43,103.15,103.25,18326.0,94.1762,94.4227,94.1671,94.2584,18326.0
2023-01-12 12:10:00,103.26,103.52,103.25,103.4,16122.0,94.2675,94.5049,94.2584,94.3953,16122.0
2023-01-12 12:20:00,103.43,103.47,103.31,103.44,15778.0,94.4227,94.4592,94.3132,94.4319,15778.0
2023-01-12 12:30:00,103.45,103.47,103.23,103.23,26196.0,94.441,94.4592,94.2401,94.2401,26196.0
2023-01-12 12:40:00,103.23,103.42,103.23,103.37,14300.0,94.2401,94.4136,94.2401,94.3679,14300.0
2023-01-12 12:50:00,103.39,103.6,103.34,103.57,16043.0,94.3862,94.5779,94.3406,94.5505,16043.0
2023-01-12 13:00:00,103.6,103.77,103.5,103.5,23187.0,94.5779,94.7331,94.4866,94.4866,23187.0
2023-01-12 13:10:00,103.54,103.75,103.53,103.54,13890.0,94.5231,94.7149,94.514,94.5231,13890.0
2023-01-12 13:20:00,103.56,103.65,103.13,103.14,26781.0,94.5414,94.6236,94.1488,94.158,26781.0
2023-01-12 13:30:00,103.14,103.38,103.12,103.38,20845.0,94.158,94.3771,94.1397,94.3771,20845.0
2023-01-12 13:40:00,103.36,103.41,103.23,103.37,21881.0,94.3588,94.4045,94.2401,94.3679,21881.0
2023-01-12 13:50:00,103.37,103.5,103.34,103.47,16701.0,94.3679,94.4866,94.3406,94.4592,16701.0
2023-01-12 14:00:00,103.5,103.5,102.93,102.94,18193.0,94.4866,94.4866,93.9663,93.9754,18193.0
2023-01-12 14:10:00,102.95,103.26,102.83,103.2,26255.0,93.9845,94.2675,93.875,94.2128,26255.0
2023-01-12 14:20:00,103.21,103.25,102.95,103.05,15052.0,94.2219,94.2584,93.9845,94.0758,15052.0
2023-01-12 14:30:00,103.04,103.2,102.99,103.09,15428.0,94.0667,94.2128,94.021,94.1123,15428.0
2023-01-12 14:40:00,103.14,103.32,103.13,103.23,16262.0,94.158,94.3223,94.1488,94.2401,16262.0
2023-01-12 14:50:00,103.23,103.24,102.86,103.03,41809.0,94.2401,94.2493,93.9024,94.0576,41809.0
2023-01-12 15:00:00,103.01,103.15,102.91,102.92,22659.0,94.0393,94.1671,93.948,93.9571,22659.0
2023-01-12 15:10:00,102.93,102.97,102.77,102.8,29664.0,93.9663,94.0028,93.8202,93.8476,29664.0
2023-01-12 15:20:00,102.8,102.96,102.76,102.85,38121.0,93.8476,93.9937,93.8111,93.8932,38121.0
2023-01-12 15:30:00,102.84,102.98,102.74,102.86,32331.0,93.8841,94.0119,93.7928,93.9024,32331.0
2023-01-12 15:40:00,102.86,102.93,102.61,102.62,52405.0,93.9024,93.9663,93.6741,93.6833,52405.0
2023-01-12 15:50:00,102.64,102.89,102.62,102.86,173807.0,93.7015,93.9297,93.6833,93.9024,173807.0
2023-01-13 09:30:00,102.86,103.38,101.75,101.84,52313.0,93.9024,94.3771,92.889,92.9712,52313.0
2023-01-13 09:40:00,101.85,101.98,101.65,101.79,28110.0,92.9803,93.099,92.7977,92.9255,28110.0
2023-01-13 09:50:00,101.77,101.8,101.55,101.73,33425.0,92.9073,92.9347,92.7064,92.8708,33425.0
2023-01-13 10:00:00,101.71,101.97,101.52,101.61,39576.0,92.8525,93.0899,92.6791,92.7612,39576.0
2023-01-13 10:10:00,101.6,101.96,101.57,101.75,24892.0,92.7521,93.0807,92.7247,92.889,24892.0
2023-01-13 10:20:00,101.77,102.26,101.76,102.12,52714.0,92.9073,93.3546,92.8982,93.2268,52714.0
2023-01-13 10:30:00,102.17,102.38,101.95,102.06,45092.0,93.2724,93.4642,93.0716,93.172,45092.0
2023-01-13 10:40:00,102.07,102.41,102.06,102.27,23734.0,93.1812,93.4915,93.172,93.3637,23734.0
2023-01-13 10:50:00,102.3,102.37,102.12,102.33,21203.0,93.3911,93.455,93.2268,93.4185,21203.0
2023-01-13 11:00:00,102.37,102.37,102.14,102.14,22184.0,93.455,93.455,93.2451,93.2451,22184.0
2023-01-13 11:10:00,102.13,102.32,102.08,102.24,16193.0,93.2359,93.4094,93.1903,93.3364,16193.0
2023-01-13 11:20:00,102.25,102.42,102.13,102.3,14495.0,93.3455,93.5007,93.2359,93.3911,14495.0
2023-01-13 11:30:00,102.31,102.4,102.09,102.24,19892.0,93.4003,93.4824,93.1994,93.3364,19892.0
2023-01-13 11:40:00,102.21,102.34,102.02,102.17,22349.0,93.309,93.4276,93.1355,93.2724,22349.0
2023-01-13 11:50:00,102.17,102.18,101.97,102.0,26832.0,93.2724,93.2816,93.0899,93.1173,26832.0
2023-01-13 12:00:00,102.01,102.14,101.91,102.14,36603.0,93.1264,93.2451,93.0351,93.2451,36603.0
2023-01-13 12:10:00,102.18,102.28,102.11,102.22,29962.0,93.2816,93.3729,93.2177,93.3181,29962.0
2023-01-13 12:20:00,102.18,102.23,102.04,102.09,19990.0,93.2816,93.3272,93.1538,93.1994,19990.0
2023-01-13 12:30:00,102.06,102.12,101.92,101.96,15330.0,93.172,93.2268,93.0442,93.0807,15330.0
2023-01-13 12:40:00,101.96,102.08,101.85,102.06,17509.0,93.0807,93.1903,92.9803,93.172,17509.0
2023-01-13 12:50:00,102.07,102.25,102.0,102.23,13830.0,93.1812,93.3455,93.1173,93.3272,13830.0
2023-01-13 13:00:00,102.23,102.33,102.14,102.27,23295.0,93.3272,93.4185,93.2451,93.3637,23295.0
2023-01-13 13:10:00,102.27,102.36,102.2,102.26,17038.0,93.3637,93.4459,93.2998,93.3546,17038.0
2023-01-13 13:20:00,102.24,102.38,102.21,102.32,17438.0,93.3364,93.4642,93.309,93.4094,17438.0
2023-01-13 13:30:00,102.33,102.39,102.26,102.37,17121.0,93.4185,93.4733,93.3546,93.455,17121.0
2023-01-13 13:40:00,102.38,102.92,102.37,102.91,18161.0,93.4642,93.9571,93.455,93.948,18161.0
2023-01-13 13:50:00,102.91,103.09,102.84,103.05,17557.0,93.948,94.1123,93.8841,94.0758,17557.0
2023-01-13 14:00:00,103.07,103.12,102.92,102.95,26363.0,94.0941,94.1397,93.9571,93.9845,26363.0
2023-01-13 14:10:00,102.95,103.24,102.95,103.11,38698.0,93.9845,94.2493,93.9845,94.1306,38698.0
2023-01-13 14:20:00,103.12,103.12,102.83,102.93,22544.0,94.1397,94.1397,93.875,93.9663,22544.0
2023-01-13 14:30:00,102.93,103.07,102.83,103.04,19197.0,93.9663,94.0941,93.875,94.0667,19197.0
2023-01-13 14:40:00,103.03,103.11,102.94,102.96,24415.0,94.0576,94.1306,93.9754,93.9937,24415.0
2023-01-13 14:50:00,102.96,102.96,102.82,102.93,19950.0,93.9937,93.9937,93.8658,93.9663,19950.0
2023-01-13 15:00:00,102.92,103.15,102.91,103.15,19596.0,93.9571,94.1671,93.948,94.1671,19596.0
2023-01-13 15:10:00,103.15,103.18,102.9,102.99,26121.0,94.1671,94.1945,93.9389,94.021,26121.0
2023-01-13 15:20:00,102.94,103.11,102.87,102.97,32767.0,93.9754,94.1306,93.9115,94.0028,32767.0
2023-01-13 15:30:00,102.97,103.19,102.97,103.17,47287.0,94.0028,94.2036,94.0028,94.1854,47287.0
2023-01-13 15:40:00,103.17,103.23,103.07,103.13,54996.0,94.1854,94.2401,94.0941,94.1488,54996.0
2023-01-13 15:50:00,103.12,103.12,102.81,103.03,239580.0,94.1397,94.1397,93.8567,94.0576,239580.0
2023-01-17 09:30:00,103.55,104.58,103.4,104.14,105758.0,94.5323,95.4726,94.3953,95.0709,105758.0
2023-01-17 09:40:00,104.11,104.87,104.09,104.83,54442.0,95.0435,95.7373,95.0252,95.7008,54442.0
2023-01-17 09:50:00,104.9,105.01,104.54,104.56,39493.0,95.7647,95.8651,95.4361,95.4543,39493.0
2023-01-17 10:00:00,104.57,104.71,104.31,104.62,31045.0,95.4634,95.5913,95.2261,95.5091,31045.0
2023-01-17 10:10:00,104.61,104.69,104.49,104.53,29789.0,95.5,95.573,95.3904,95.4269,29789.0
2023-01-17 10:20:00,104.53,104.73,104.4,104.54,25744.0,95.4269,95.6095,95.3082,95.4361,25744.0
2023-01-17 10:30:00,104.51,104.55,104.24,104.33,27241.0,95.4087,95.4452,95.1622,95.2443,27241.0
2023-01-17 10:40:00,104.34,104.42,104.13,104.21,35077.0,95.2535,95.3265,95.0618,95.1348,35077.0
2023-01-17 10:50:00,104.23,104.25,104.02,104.24,21458.0,95.1531,95.1713,94.9613,95.1622,21458.0
2023-01-17 11:00:00,104.26,104.27,103.97,103.98,27865.0,95.1804,95.1896,94.9157,94.9248,27865.0
2023-01-17 11:10:00,104.01,104.05,103.65,103.7,27450.0,94.9522,94.9887,94.6236,94.6692,27450.0
2023-01-17 11:20:00,103.72,103.72,103.47,103.62,35736.0,94.6875,94.6875,94.4592,94.5962,35736.0
2023-01-17 11:30:00,103.6,103.88,103.55,103.56,28757.0,94.5779,94.8335,94.5323,94.5414,28757.0
2023-01-17 11:40:00,103.57,103.59,103.39,103.52,20265.0,94.5505,94.5688,94.3862,94.5049,20265.0
2023-01-17 11:50:00,103.55,103.61,103.32,103.35,30992.0,94.5323,94.587,94.3223,94.3497,30992.0
2023-01-17 12:00:00,103.35,103.73,103.34,103.69,12089.0,94.3497,94.6966,94.3406,94.6601,12089.0
2023-01-17 12:10:00,103.66,103.68,103.38,103.46,19232.0,94.6327,94.651,94.3771,94.4501,19232.0
2023-01-17 12:20:00,103.45,103.51,103.22,103.25,20629.0,94.441,94.4958,94.231,94.2584,20629.0
2023-01-17 12:30:00,103.26,103.36,103.16,103.18,18590.0,94.2675,94.3588,94.1762,94.1945,18590.0
2023-01-17 12:40:00,103.17,103.21,103.05,103.07,21419.0,94.1854,94.2219,94.0758,94.0941,21419.0
2023-01-17 12:50:00,103.05,103.21,103.01,103.08,22603.0,94.0758,94.2219,94.0393,94.1032,22603.0
2023-01-17 13:00:00,103.05,103.17,102.99,103.13,21750.0,94.0758,94.1854,94.021,94.1488,21750.0
2023-01-17 13:10:00,103.12,103.17,103.06,103.12,18681.0,94.1397,94.1854,94.0849,94.1397,18681.0
2023-01-17 13:20:00,103.14,103.3,103.09,103.23,19230.0,94.158,94.304,94.1123,94.2401,19230.0
2023-01-17 13:30:00,103.18,103.29,103.15,103.27,19085.0,94.1945,94.2949,94.1671,94.2767,19085.0
2023-01-17 13:40:00,103.27,103.3,103.17,103.25,18088.0,94.2767,94.304,94.1854,94.2584,18088.0
2023-01-17 13:50:00,103.21,103.33,103.21,103.31,20309.0,94.2219,94.3314,94.2219,94.3132,20309.0
2023-01-17 14:00:00,103.32,103.43,103.32,103.39,25058.0,94.3223,94.4227,94.3223,94.3862,25058.0
2023-01-17 14:10:00,103.39,103.53,103.27,103.36,19458.0,94.3862,94.514,94.2767,94.3588,19458.0
2023-01-17 14:20:00,103.36,103.36,103.16,103.16,30368.0,94.3588,94.3588,94.1762,94.1762,30368.0
2023-01-17 14:30:00,103.16,103.35,103.16,103.2,25635.0,94.1762,94.3497,94.1762,94.2128,25635.0
2023-01-17 14:40:00,103.19,103.22,103.02,103.02,31506.0,94.2036,94.231,94.0484,94.0484,31506.0
2023-01-17 14:50:00,103.03,103.16,102.64,102.64,69488.0,94.0576,94.1762,93.7015,93.7015,69488.0
2023-01-17 15:00:00,102.63,102.86,102.53,102.53,56551.0,93.6924,93.9024,93.6011,93.6011,56551.0
2023-01-17 15:10:00,102.53,102.63,102.41,102.62,57436.0,93.6011,93.6924,93.4915,93.6833,57436.0
2023-01-17 15:20:00,102.62,102.68,102.5,102.52,45818.0,93.6833,93.738,93.5737,93.592,45818.0
2023-01-17 15:30:00,102.52,102.64,102.37,102.61,54099.0,93.592,93.7015,93.455,93.6741,54099.0
2023-01-17 15:40:00,102.6,102.61,102.48,102.58,85561.0,93.665,93.6741,93.5555,93.6467,85561.0
2023-01-17 15:50:00,102.57,102.63,102.36,102.53,241847.0,93.6376,93.6924,93.4459,93.6011,241847.0
2023-01-18 09:30:00,103.22,103.89,103.22,103.58,82054.0,94.231,94.8427,94.231,94.5597,82054.0
2023-01-18 09:40:00,103.61,103.7,103.28,103.68,21171.0,94.587,94.6692,94.2858,94.651,21171.0
2023-01-18 09:50:00,103.7,104.06,103.58,104.03,63914.0,94.6692,94.9979,94.5597,94.9705,63914.0
2023-01-18 10:00:00,104.01,104.48,103.87,104.38,51684.0,94.9522,95.3813,94.8244,95.29,51684.0
2023-01-18 10:10:00,104.36,104.99,104.34,104.97,60807.0,95.2717,95.8469,95.2535,95.8286,60807.0
2023-01-18 10:20:00,104.99,105.51,104.98,105.39,79186.0,95.8469,96.3216,95.8377,96.212,79186.0
2023-01-18 10:30:00,105.39,105.48,104.77,104.79,33641.0,96.212,96.2942,95.646,95.6643,33641.0
2023-01-18 10:40:00,104.81,104.95,104.55,104.91,42188.0,95.6825,95.8104,95.4452,95.7738,42188.0
2023-01-18 10:50:00,104.89,105.07,104.77,105.02,63735.0,95.7556,95.9199,95.646,95.8743,63735.0
2023-01-18 11:00:00,105.01,105.1,104.67,104.75,38105.0,95.8651,95.9473,95.5547,95.6278,38105.0
2023-01-18 11:10:00,104.77,105.0,104.67,104.69,32557.0,95.646,95.856,95.5547,95.573,32557.0
2023-01-18 11:20:00,104.66,104.7,104.46,104.53,32458.0,95.5456,95.5821,95.363,95.4269,32458.0
2023-01-18 11:30:00,104.52,104.68,104.12,104.18,43749.0,95.4178,95.5639,95.0526,95.1074,43749.0
2023-01-18 11:40:00,104.16,104.22,103.87,104.22,50365.0,95.0891,95.1439,94.8244,95.1439,50365.0
2023-01-18 11:50:00,104.18,104.29,104.07,104.24,22407.0,95.1074,95.2078,95.007,95.1622,22407.0
2023-01-18 12:00:00,104.25,104.34,103.92,103.99,38046.0,95.1713,95.2535,94.87,94.934,38046.0
2023-01-18 12:10:00,104.03,104.03,103.68,103.9,28652.0,94.9705,94.9705,94.651,94.8518,28652.0
2023-01-18 12:20:00,103.92,103.93,103.37,103.38,25480.0,94.87,94.8792,94.3679,94.3771,25480.0
2023-01-18 12:30:00,103.37,103.38,103.09,103.09,22254.0,94.3679,94.3771,94.1123,94.1123,22254.0
2023-01-18 12:40:00,103.01,103.16,102.84,103.15,21439.0,94.0393,94.1762,93.8841,94.1671,21439.0
2023-01-18 12:50:00,103.16,103.19,103.0,103.11,14221.0,94.1762,94.2036,94.0302,94.1306,14221.0
2023-01-18 13:00:00,103.11,103.19,102.95,102.96,21641.0,94.1306,94.2036,93.9845,93.9937,21641.0
2023-01-18 13:10:00,102.96,103.0,102.78,102.83,27262.0,93.9937,94.0302,93.8293,93.875,27262.0
2023-01-18 13:20:00,102.81,103.08,102.78,103.07,15343.0,93.8567,94.1032,93.8293,94.0941,15343.0
2023-01-18 13:30:00,103.08,103.26,103.02,103.05,21594.0,94.1032,94.2675,94.0484,94.0758,21594.0
2023-01-18 13:40:00,103.05,103.2,102.94,103.12,19950.0,94.0758,94.2128,93.9754,94.1397,19950.0
2023-01-18 13:50:00,103.13,103.21,103.01,103.05,21405.0,94.1488,94.2219,94.0393,94.0758,21405.0
2023-01-18 14:00:00,103.06,103.19,102.95,103.11,31963.0,94.0849,94.2036,93.9845,94.1306,31963.0
2023-01-18 14:10:00,103.1,103.19,102.77,102.78,50677.0,94.1215,94.2036,93.8202,93.8293,50677.0
2023-01-18 14:20:00,102.78,103.23,102.76,103.21,44152.0,93.8293,94.2401,93.8111,94.2219,44152.0
2023-01-18 14:30:00,103.21,103.28,102.92,102.98,40783.0,94.2219,94.2858,93.9571,94.0119,40783.0
2023-01-18 14:40:00,103.0,103.15,102.91,103.07,30469.0,94.0302,94.1671,93.948,94.0941,30469.0
2023-01-18 14:50:00,103.06,103.06,102.71,102.73,28580.0,94.0849,94.0849,93.7654,93.7837,28580.0
2023-01-18 15:00:00,102.7,102.71,102.3,102.58,53338.0,93.7563,93.7654,93.3911,93.6467,53338.0
2023-01-18 15:10:00,102.58,102.74,102.53,102.74,30689.0,93.6467,93.7928,93.6011,93.7928,30689.0
2023-01-18 15:20:00,102.73,102.79,102.67,102.71,24958.0,93.7837,93.8385,93.7289,93.7654,24958.0
2023-01-18 15:30:00,102.7,102.7,102.49,102.58,62848.0,93.7563,93.7563,93.5646,93.6467,62848.0
2023-01-18 15:40:00,102.58,102.68,102.46,102.47,57748.0,93.6467,93.738,93.5372,93.5463,57748.0
2023-01-18 15:50:00,102.45,102.74,102.39,102.73,294936.0,93.5281,93.7928,93.4733,93.7837,294936.0
2023-01-19 09:30:00,102.68,102.97,102.51,102.93,69401.0,93.738,94.0028,93.5828,93.9663,69401.0
2023-01-19 09:40:00,102.93,102.97,102.5,102.72,37534.0,93.9663,94.0028,93.5737,93.7746,37534.0
2023-01-19 09:50:00,102.66,102.94,102.49,102.56,28101.0,93.7198,93.9754,93.5646,93.6285,28101.0
2023-01-19 10:00:00,102.5,102.59,102.09,102.34,33027.0,93.5737,93.6559,93.1994,93.4276,33027.0
2023-01-19 10:10:00,102.32,102.7,101.83,102.59,51319.0,93.4094,93.7563,92.9621,93.6559,51319.0
2023-01-19 10:20:00,102.64,102.8,102.48,102.59,18817.0,93.7015,93.8476,93.5555,93.6559,18817.0
2023-01-19 10:30:00,102.59,102.99,102.59,102.92,31508.0,93.6559,94.021,93.6559,93.9571,31508.0
2023-01-19 10:40:00,102.9,103.06,102.78,102.91,40647.0,93.9389,94.0849,93.8293,93.948,40647.0
2023-01-19 10:50:00,102.9,102.95,102.37,102.53,49722.0,93.9389,93.9845,93.455,93.6011,49722.0
2023-01-19 11:00:00,102.47,102.89,102.32,102.75,45252.0,93.5463,93.9297,93.4094,93.8019,45252.0
2023-01-19 11:10:00,102.76,102.85,102.37,102.41,11790.0,93.8111,93.8932,93.455,93.4915,11790.0
2023-01-19 11:20:00,102.37,102.39,102.2,102.3,20844.0,93.455,93.4733,93.2998,93.3911,20844.0
2023-01-19 11:30:00,102.3,102.65,102.3,102.61,27539.0,93.3911,93.7106,93.3911,93.6741,27539.0
2023-01-19 11:40:00,102.61,102.64,102.37,102.57,13949.0,93.6741,93.7015,93.455,93.6376,13949.0
2023-01-19 11:50:00,102.56,102.87,102.56,102.87,33132.0,93.6285,93.9115,93.6285,93.9115,33132.0
2023-01-19 12:00:00,102.89,103.37,102.89,103.34,33559.0,93.9297,94.3679,93.9297,94.3406,33559.0
2023-01-19 12:10:00,103.4,103.71,103.37,103.69,43779.0,94.3953,94.6783,94.3679,94.6601,43779.0
2023-01-19 12:20:00,103.7,103.93,103.67,103.91,58133.0,94.6692,94.8792,94.6418,94.8609,58133.0
2023-01-19 12:30:00,103.91,104.16,103.76,104.12,55126.0,94.8609,95.0891,94.724,95.0526,55126.0
2023-01-19 12:40:00,104.12,104.12,103.92,104.02,56329.0,95.0526,95.0526,94.87,94.9613,56329.0
2023-01-19 12:50:00,104.01,104.17,103.87,104.17,19555.0,94.9522,95.0983,94.8244,95.0983,19555.0
2023-01-19 13:00:00,104.16,104.23,103.93,104.15,17824.0,95.0891,95.1531,94.8792,95.08,17824.0
2023-01-19 13:10:00,104.13,104.17,103.9,104.06,27145.0,95.0618,95.0983,94.8518,94.9979,27145.0
2023-01-19 13:20:00,104.06,104.11,103.8,103.88,22656.0,94.9979,95.0435,94.7605,94.8335,22656.0
2023-01-19 13:30:00,103.9,104.08,103.86,104.08,23451.0,94.8518,95.0161,94.8153,95.0161,23451.0
2023-01-19 13:40:00,104.09,104.13,103.75,103.88,16167.0,95.0252,95.0618,94.7149,94.8335,16167.0
2023-01-19 13:50:00,103.88,104.18,103.87,104.15,20545.0,94.8335,95.1074,94.8244,95.08,20545.0
2023-01-19 14:00:00,104.16,104.33,104.04,104.33,26421.0,95.0891,95.2443,94.9796,95.2443,26421.0
2023-01-19 14:10:00,104.3,104.54,104.18,104.52,40310.0,95.217,95.4361,95.1074,95.4178,40310.0
2023-01-19 14:20:00,104.52,104.66,104.41,104.44,49661.0,95.4178,95.5456,95.3174,95.3448,49661.0
2023-01-19 14:30:00,104.4,104.48,104.27,104.41,22683.0,95.3082,95.3813,95.1896,95.3174,22683.0
2023-01-19 14:40:00,104.42,104.5,104.34,104.44,26548.0,95.3265,95.3995,95.2535,95.3448,26548.0
2023-01-19 14:50:00,104.48,104.6,104.39,104.45,35242.0,95.3813,95.4908,95.2991,95.3539,35242.0
2023-01-19 15:00:00,104.47,104.59,104.42,104.49,20614.0,95.3722,95.4817,95.3265,95.3904,20614.0
2023-01-19 15:10:00,104.48,104.53,104.36,104.38,30558.0,95.3813,95.4269,95.2717,95.29,30558.0
2023-01-19 15:20:00,104.37,104.67,104.37,104.61,33979.0,95.2809,95.5547,95.2809,95.5,33979.0
2023-01-19 15:30:00,104.62,104.82,104.48,104.78,31653.0,95.5091,95.6917,95.3813,95.6552,31653.0
2023-01-19 15:40:00,104.78,104.78,104.51,104.52,61655.0,95.6552,95.6552,95.4087,95.4178,61655.0
2023-01-19 15:50:00,104.51,104.58,104.35,104.37,162912.0,95.4087,95.4726,95.2626,95.2809,162912.0
2023-01-20 09:30:00,104.8,105.0,103.83,104.05,241180.0,95.6734,95.856,94.7879,94.9887,241180.0
2023-01-20 09:40:00,104.14,104.6,104.06,104.19,41796.0,95.0709,95.4908,94.9979,95.1165,41796.0
2023-01-20 09:50:00,104.16,104.65,104.07,104.55,39930.0,95.0891,95.5365,95.007,95.4452,39930.0
2023-01-20 10:00:00,104.56,105.11,104.51,105.03,44993.0,95.4543,95.9564,95.4087,95.8834,44993.0
2023-01-20 10:10:00,105.05,105.19,104.66,104.84,38313.0,95.9016,96.0295,95.5456,95.7099,38313.0
2023-01-20 10:20:00,104.83,105.19,104.75,105.14,63953.0,95.7008,96.0295,95.6278,95.9838,63953.0
2023-01-20 10:30:00,105.14,105.27,104.83,105.13,56451.0,95.9838,96.1025,95.7008,95.9747,56451.0
2023-01-20 10:40:00,105.13,105.35,105.04,105.22,61781.0,95.9747,96.1755,95.8925,96.0568,61781.0
2023-01-20 10:50:00,105.23,105.77,105.16,105.73,59815.0,96.066,96.5589,96.0021,96.5224,59815.0
2023-01-20 11:00:00,105.75,106.43,105.74,106.31,80896.0,96.5407,97.1615,96.5316,97.0519,80896.0
2023-01-20 11:10:00,106.26,106.84,106.26,106.7,51347.0,97.0063,97.5358,97.0063,97.408,51347.0
2023-01-20 11:20:00,106.69,107.24,106.69,107.06,78549.0,97.3988,97.9009,97.3988,97.7366,78549.0
2023-01-20 11:30:00,107.07,107.09,106.64,106.93,60746.0,97.7457,97.764,97.3532,97.6179,60746.0
2023-01-20 11:40:00,106.94,106.98,106.69,106.92,30407.0,97.6271,97.6636,97.3988,97.6088,30407.0
2023-01-20 11:50:00,106.92,107.0,106.69,106.7,27379.0,97.6088,97.6818,97.3988,97.408,27379.0
2023-01-20 12:00:00,106.71,106.98,106.71,106.86,24067.0,97.4171,97.6636,97.4171,97.554,24067.0
2023-01-20 12:10:00,106.87,106.97,106.71,106.78,23665.0,97.5631,97.6544,97.4171,97.481,23665.0
2023-01-20 12:20:00,106.79,106.81,106.58,106.76,22992.0,97.4901,97.5084,97.2984,97.4627,22992.0
2023-01-20 12:30:00,106.79,106.82,106.6,106.69,13978.0,97.4901,97.5175,97.3167,97.3988,13978.0
2023-01-20 12:40:00,106.69,106.82,106.54,106.55,13109.0,97.3988,97.5175,97.2619,97.271,13109.0
2023-01-20 12:50:00,106.59,106.79,106.58,106.7,19522.0,97.3075,97.4901,97.2984,97.408,19522.0
2023-01-20 13:00:00,106.75,106.85,106.6,106.6,30112.0,97.4536,97.5449,97.3167,97.3167,30112.0
2023-01-20 13:10:00,106.61,106.79,106.44,106.55,28273.0,97.3258,97.4901,97.1706,97.271,28273.0
2023-01-20 13:20:00,106.56,106.68,106.46,106.61,23781.0,97.2801,97.3897,97.1889,97.3258,23781.0
2023-01-20 13:30:00,106.61,106.72,106.47,106.5,14843.0,97.3258,97.4262,97.198,97.2254,14843.0
2023-01-20 13:40:00,106.49,106.71,106.48,106.62,26625.0,97.2162,97.4171,97.2071,97.3349,26625.0
2023-01-20 13:50:00,106.68,106.76,106.62,106.72,26884.0,97.3897,97.4627,97.3349,97.4262,26884.0
2023-01-20 14:00:00,106.72,106.83,106.67,106.76,22505.0,97.4262,97.5266,97.3806,97.4627,22505.0
2023-01-20 14:10:00,106.75,106.76,106.66,106.67,15472.0,97.4536,97.4627,97.3714,97.3806,15472.0
2023-01-20 14:20:00,106.67,106.75,106.49,106.67,31621.0,97.3806,97.4536,97.2162,97.3806,31621.0
2023-01-20 14:30:00,106.67,106.88,106.66,106.84,31318.0,97.3806,97.5723,97.3714,97.5358,31318.0
2023-01-20 14:40:00,106.85,106.85,106.61,106.65,22161.0,97.5449,97.5449,97.3258,97.3623,22161.0
2023-01-20 14:50:00,106.66,106.8,106.64,106.77,23939.0,97.3714,97.4992,97.3532,97.4719,23939.0
2023-01-20 15:00:00,106.79,106.92,106.72,106.72,25324.0,97.4901,97.6088,97.4262,97.4262,25324.0
2023-01-20 15:10:00,106.73,106.94,106.67,106.88,32229.0,97.4353,97.6271,97.3806,97.5723,32229.0
2023-01-20 15:20:00,106.9,106.91,106.69,106.85,33619.0,97.5905,97.5997,97.3988,97.5449,33619.0
2023-01-20 15:30:00,106.86,106.92,106.72,106.89,49414.0,97.554,97.6088,97.4262,97.5814,49414.0
2023-01-20 15:40:00,106.9,106.99,106.83,106.97,98922.0,97.5905,97.6727,97.5266,97.6544,98922.0
2023-01-20 15:50:00,106.94,106.99,106.82,106.97,221364.0,97.6271,97.6727,97.5175,97.6544,221364.0
2023-01-23 09:30:00,107.5,107.77,107.27,107.66,87439.0,98.1383,98.3848,97.9283,98.2843,87439.0
2023-01-23 09:40:00,107.66,107.66,107.15,107.4,28781.0,98.2843,98.2843,97.8188,98.047,28781.0
2023-01-23 09:50:00,107.42,107.56,107.03,107.03,27912.0,98.0652,98.1931,97.7092,97.7092,27912.0
2023-01-23 10:00:00,107.12,107.36,106.97,107.36,22773.0,97.7914,98.0105,97.6544,98.0105,22773.0
2023-01-23 10:10:00,107.34,107.88,107.25,107.83,48740.0,97.9922,98.4852,97.9101,98.4395,48740.0
2023-01-23 10:20:00,107.86,108.35,107.73,107.89,71431.0,98.4669,98.9143,98.3483,98.4943,71431.0
2023-01-23 10:30:00,107.85,108.02,107.53,107.79,69610.0,98.4578,98.613,98.1657,98.403,69610.0
2023-01-23 10:40:00,107.81,107.94,107.66,107.86,55724.0,98.4213,98.54,98.2843,98.4669,55724.0
2023-01-23 10:50:00,107.87,108.54,107.82,108.51,100302.0,98.4761,99.0877,98.4304,99.0603,100302.0
2023-01-23 11:00:00,108.55,108.66,108.37,108.66,56493.0,99.0968,99.1973,98.9325,99.1973,56493.0
2023-01-23 11:10:00,108.65,108.66,108.19,108.29,28914.0,99.1881,99.1973,98.7682,98.8595,28914.0
2023-01-23 11:20:00,108.3,108.52,108.13,108.38,45915.0,98.8686,99.0695,98.7134,98.9416,45915.0
2023-01-23 11:30:00,108.39,108.47,108.06,108.26,39508.0,98.9508,99.0238,98.6495,98.8321,39508.0
2023-01-23 11:40:00,108.24,108.3,107.92,108.12,37418.0,98.8138,98.8686,98.5217,98.7043,37418.0
2023-01-23 11:50:00,108.07,108.15,107.99,108.14,15110.0,98.6586,98.7317,98.5856,98.7225,15110.0
2023-01-23 12:00:00,108.14,108.27,107.88,107.98,25564.0,98.7225,98.8412,98.4852,98.5765,25564.0
2023-01-23 12:10:00,107.97,108.07,107.66,107.82,31522.0,98.5674,98.6586,98.2843,98.4304,31522.0
2023-01-23 12:20:00,107.82,108.26,107.8,108.23,39009.0,98.4304,98.8321,98.4122,98.8047,39009.0
2023-01-23 12:30:00,108.26,108.49,108.09,108.49,46023.0,98.8321,99.0421,98.6769,99.0421,46023.0
2023-01-23 12:40:00,108.49,108.54,108.33,108.37,26688.0,99.0421,99.0877,98.896,98.9325,26688.0
2023-01-23 12:50:00,108.36,108.61,108.22,108.57,31450.0,98.9234,99.1516,98.7956,99.1151,31450.0
2023-01-23 13:00:00,108.55,108.68,108.47,108.68,46064.0,99.0968,99.2155,99.0238,99.2155,46064.0
2023-01-23 13:10:00,108.67,108.67,108.4,108.44,20354.0,99.2064,99.2064,98.9599,98.9964,20354.0
2023-01-23 13:20:00,108.42,108.54,108.26,108.4,35661.0,98.9782,99.0877,98.8321,98.9599,35661.0
2023-01-23 13:30:00,108.41,108.43,108.18,108.38,36175.0,98.969,98.9873,98.7591,98.9416,36175.0
2023-01-23 13:40:00,108.37,108.54,108.32,108.41,27768.0,98.9325,99.0877,98.8869,98.969,27768.0
2023-01-23 13:50:00,108.39,108.61,108.39,108.46,12770.0,98.9508,99.1516,98.9508,99.0147,12770.0
2023-01-23 14:00:00,108.45,108.64,108.27,108.58,27857.0,99.0056,99.179,98.8412,99.1242,27857.0
2023-01-23 14:10:00,108.55,108.56,108.22,108.33,30927.0,99.0968,99.106,98.7956,98.896,30927.0
2023-01-23 14:20:00,108.31,108.35,107.87,107.9,48579.0,98.8777,98.9143,98.4761,98.5034,48579.0
2023-01-23 14:30:00,107.93,107.94,107.6,107.62,35304.0,98.5308,98.54,98.2296,98.2478,35304.0
2023-01-23 14:40:00,107.63,107.67,107.0,107.25,106464.0,98.257,98.2935,97.6818,97.9101,106464.0
2023-01-23 14:50:00,107.22,107.33,107.02,107.31,43402.0,97.8827,97.9831,97.7001,97.9648,43402.0
2023-01-23 15:00:00,107.32,107.43,107.06,107.11,28239.0,97.974,98.0744,97.7366,97.7822,28239.0
2023-01-23 15:10:00,107.09,107.3,106.97,107.23,39991.0,97.764,97.9557,97.6544,97.8918,39991.0
2023-01-23 15:20:00,107.23,107.27,107.0,107.0,50589.0,97.8918,97.9283,97.6818,97.6818,50589.0
2023-01-23 15:30:00,106.98,107.01,106.66,106.81,59774.0,97.6636,97.691,97.3714,97.5084,59774.0
2023-01-23 15:40:00,106.82,106.86,106.6,106.8,60458.0,97.5175,97.554,97.3167,97.4992,60458.0
2023-01-23 15:50:00,106.82,107.07,106.61,106.93,257232.0,97.5175,97.7457,97.3258,97.6179,257232.0
2023-01-24 09:30:00,106.94,106.94,98.96,105.2,75755.0,97.6271,97.6271,90.342,96.0386,75755.0
2023-01-24 09:40:00,105.2,105.65,104.58,105.64,85907.0,96.0386,96.4494,95.4726,96.4403,85907.0
2023-01-24 09:50:00,105.66,106.2,105.39,105.41,74621.0,96.4585,96.9515,96.212,96.2303,74621.0
2023-01-24 10:00:00,105.4,105.66,104.54,104.92,90205.0,96.2212,96.4585,95.4361,95.783,90205.0
2023-01-24 10:10:00,104.91,105.26,104.67,104.91,87452.0,95.7738,96.0934,95.5547,95.7738,87452.0
2023-01-24 10:20:00,104.9,105.63,104.82,105.51,47544.0,95.7647,96.4311,95.6917,96.3216,47544.0
2023-01-24 10:30:00,105.54,105.84,105.44,105.52,36132.0,96.349,96.6228,96.2577,96.3307,36132.0
2023-01-24 10:40:00,105.51,105.84,105.44,105.83,28014.0,96.3216,96.6228,96.2577,96.6137,28014.0
2023-01-24 10:50:00,105.85,106.09,105.65,105.98,18321.0,96.632,96.8511,96.4494,96.7507,18321.0
2023-01-24 11:00:00,106.02,106.12,105.79,106.1,19853.0,96.7872,96.8785,96.5772,96.8602,19853.0
2023-01-24 11:10:00,106.12,106.22,105.95,106.08,16903.0,96.8785,96.9698,96.7233,96.8419,16903.0
2023-01-24 11:20:00,106.05,106.09,105.77,106.07,14131.0,96.8146,96.8511,96.5589,96.8328,14131.0
2023-01-24 11:30:00,106.08,106.08,105.64,105.9,17341.0,96.8419,96.8419,96.4403,96.6776,17341.0
2023-01-24 11:40:00,105.93,105.99,105.6,105.93,62368.0,96.705,96.7598,96.4037,96.705,62368.0
2023-01-24 11:50:00,105.93,106.06,105.91,105.98,17747.0,96.705,96.8237,96.6867,96.7507,17747.0
2023-01-24 12:00:00,105.98,105.99,105.57,105.79,20488.0,96.7507,96.7598,96.3764,96.5772,20488.0
2023-01-24 12:10:00,105.75,105.96,105.74,105.81,17310.0,96.5407,96.7324,96.5316,96.5955,17310.0
2023-01-24 12:20:00,105.81,105.88,105.59,105.86,26652.0,96.5955,96.6594,96.3946,96.6411,26652.0
2023-01-24 12:30:00,105.88,106.59,105.88,106.56,38054.0,96.6594,97.3075,96.6594,97.2801,38054.0
2023-01-24 12:40:00,106.62,106.89,106.13,106.23,17886.0,97.3349,97.5814,96.8876,96.9789,17886.0
2023-01-24 12:50:00,106.25,106.29,106.19,106.19,20975.0,96.9971,97.0337,96.9424,96.9424,20975.0
2023-01-24 13:00:00,106.19,106.34,106.03,106.3,29557.0,96.9424,97.0793,96.7963,97.0428,29557.0
2023-01-24 13:10:00,106.34,106.52,106.34,106.47,12007.0,97.0793,97.2436,97.0793,97.198,12007.0
2023-01-24 13:20:00,106.47,106.54,106.33,106.35,17555.0,97.198,97.2619,97.0702,97.0884,17555.0
2023-01-24 13:30:00,106.32,106.46,106.28,106.43,25011.0,97.061,97.1889,97.0245,97.1615,25011.0
2023-01-24 13:40:00,106.43,106.68,106.41,106.64,10914.0,97.1615,97.3897,97.1432,97.3532,10914.0
2023-01-24 13:50:00,106.64,106.64,106.38,106.62,14306.0,97.3532,97.3532,97.1158,97.3349,14306.0
2023-01-24 14:00:00,106.62,106.72,106.34,106.58,21531.0,97.3349,97.4262,97.0793,97.2984,21531.0
2023-01-24 14:10:00,106.55,106.67,106.35,106.63,25090.0,97.271,97.3806,97.0884,97.344,25090.0
2023-01-24 14:20:00,106.64,106.64,106.35,106.55,29787.0,97.3532,97.3532,97.0884,97.271,29787.0
2023-01-24 14:30:00,106.55,106.71,106.51,106.6,23782.0,97.271,97.4171,97.2345,97.3167,23782.0
2023-01-24 14:40:00,106.6,106.67,106.54,106.54,15037.0,97.3167,97.3806,97.2619,97.2619,15037.0
2023-01-24 14:50:00,106.54,106.66,106.49,106.57,22089.0,97.2619,97.3714,97.2162,97.2893,22089.0
2023-01-24 15:00:00,106.58,106.71,106.49,106.57,42773.0,97.2984,97.4171,97.2162,97.2893,42773.0
2023-01-24 15:10:00,106.57,106.58,106.31,106.47,34147.0,97.2893,97.2984,97.0519,97.198,34147.0
2023-01-24 15:20:00,106.46,106.67,106.45,106.67,32718.0,97.1889,97.3806,97.1797,97.3806,32718.0
2023-01-24 15:30:00,106.67,106.74,106.52,106.55,41539.0,97.3806,97.4445,97.2436,97.271,41539.0
2023-01-24 15:40:00,106.54,106.69,106.29,106.65,69152.0,97.2619,97.3988,97.0337,97.3623,69152.0
2023-01-24 15:50:00,106.65,107.26,106.63,107.0,168512.0,97.3623,97.9192,97.344,97.6818,168512.0
2023-01-25 09:30:00,106.36,107.42,106.36,106.6,65261.0,97.0976,98.0652,97.0976,97.3167,65261.0
2023-01-25 09:40:00,106.62,106.86,106.45,106.53,23944.0,97.3349,97.554,97.1797,97.2528,23944.0
2023-01-25 09:50:00,106.5,106.55,105.54,106.08,60918.0,97.2254,97.271,96.349,96.8419,60918.0
2023-01-25 10:00:00,106.1,106.74,106.0,106.61,36464.0,96.8602,97.4445,96.7689,97.3258,36464.0
2023-01-25 10:10:00,106.62,106.73,106.0,106.34,46431.0,97.3349,97.4353,96.7689,97.0793,46431.0
2023-01-25 10:20:00,106.36,106.83,106.31,106.81,41985.0,97.0976,97.5266,97.0519,97.5084,41985.0
2023-01-25 10:30:00,106.8,107.2,106.72,107.09,72696.0,97.4992,97.8644,97.4262,97.764,72696.0
2023-01-25 10:40:00,107.06,107.81,106.98,107.73,36285.0,97.7366,98.4213,97.6636,98.3483,36285.0
2023-01-25 10:50:00,107.68,107.68,107.3,107.47,52345.0,98.3026,98.3026,97.9557,98.1109,52345.0
2023-01-25 11:00:00,107.5,107.72,107.1,107.1,47666.0,98.1383,98.3391,97.7731,97.7731,47666.0
2023-01-25 11:10:00,107.08,107.4,106.79,106.91,50119.0,97.7549,98.047,97.4901,97.5997,50119.0
2023-01-25 11:20:00,106.95,107.48,106.94,107.47,32977.0,97.6362,98.12,97.6271,98.1109,32977.0
2023-01-25 11:30:00,107.48,107.51,107.1,107.13,27999.0,98.12,98.1474,97.7731,97.8005,27999.0
2023-01-25 11:40:00,107.16,107.24,107.02,107.16,28840.0,97.8279,97.9009,97.7001,97.8279,28840.0
2023-01-25 11:50:00,107.2,107.51,107.11,107.19,36885.0,97.8644,98.1474,97.7822,97.8553,36885.0
2023-01-25 12:00:00,107.2,107.38,107.07,107.09,30816.0,97.8644,98.0287,97.7457,97.764,30816.0
2023-01-25 12:10:00,107.12,107.36,106.95,107.33,34837.0,97.7914,98.0105,97.6362,97.9831,34837.0
2023-01-25 12:20:00,107.3,107.49,107.27,107.3,19429.0,97.9557,98.1292,97.9283,97.9557,19429.0
2023-01-25 12:30:00,107.32,107.66,107.29,107.56,33572.0,97.974,98.2843,97.9466,98.1931,33572.0
2023-01-25 12:40:00,107.54,107.63,107.3,107.31,15441.0,98.1748,98.257,97.9557,97.9648,15441.0
2023-01-25 12:50:00,107.28,107.4,107.16,107.28,15028.0,97.9374,98.047,97.8279,97.9374,15028.0
2023-01-25 13:00:00,107.26,107.59,107.24,107.54,15128.0,97.9192,98.2204,97.9009,98.1748,15128.0
2023-01-25 13:10:00,107.55,107.78,107.54,107.77,17234.0,98.1839,98.3939,98.1748,98.3848,17234.0
2023-01-25 13:20:00,107.77,107.97,107.73,107.92,20776.0,98.3848,98.5674,98.3483,98.5217,20776.0
2023-01-25 13:30:00,107.95,108.32,107.95,108.32,49498.0,98.5491,98.8869,98.5491,98.8869,49498.0
2023-01-25 13:40:00,108.34,108.49,108.21,108.45,24441.0,98.9051,99.0421,98.7865,99.0056,24441.0
2023-01-25 13:50:00,108.46,108.65,108.4,108.53,30588.0,99.0147,99.1881,98.9599,99.0786,30588.0
2023-01-25 14:00:00,108.56,108.81,108.5,108.61,32155.0,99.106,99.3342,99.0512,99.1516,32155.0
2023-01-25 14:10:00,108.62,108.62,108.21,108.25,57895.0,99.1607,99.1607,98.7865,98.823,57895.0
2023-01-25 14:20:00,108.27,108.31,108.06,108.3,44418.0,98.8412,98.8777,98.6495,98.8686,44418.0
2023-01-25 14:30:00,108.29,108.55,108.28,108.5,34640.0,98.8595,99.0968,98.8504,99.0512,34640.0
2023-01-25 14:40:00,108.5,108.55,108.33,108.33,31612.0,99.0512,99.0968,98.896,98.896,31612.0
2023-01-25 14:50:00,108.27,108.41,108.25,108.34,30373.0,98.8412,98.969,98.823,98.9051,30373.0
2023-01-25 15:00:00,108.35,108.5,108.2,108.48,37567.0,98.9143,99.0512,98.7773,99.0329,37567.0
2023-01-25 15:10:00,108.47,108.5,108.26,108.3,28041.0,99.0238,99.0512,98.8321,98.8686,28041.0
2023-01-25 15:20:00,108.3,108.32,108.04,108.31,37717.0,98.8686,98.8869,98.6313,98.8777,37717.0
2023-01-25 15:30:00,108.32,108.42,108.21,108.36,58488.0,98.8869,98.9782,98.7865,98.9234,58488.0
2023-01-25 15:40:00,108.37,108.4,108.12,108.27,67073.0,98.9325,98.9599,98.7043,98.8412,67073.0
2023-01-25 15:50:00,108.27,108.86,108.26,108.83,263933.0,98.8412,99.3798,98.8321,99.3525,263933.0
2023-01-26 09:30:00,109.55,110.9,109.47,110.66,118415.0,100.0098,101.2422,99.9367,101.0231,118415.0
2023-01-26 09:40:00,110.7,110.73,109.3,109.32,43194.0,101.0596,101.087,99.7815,99.7998,43194.0
2023-01-26 09:50:00,109.26,109.57,109.01,109.23,40130.0,99.745,100.028,99.5168,99.7176,40130.0
2023-01-26 10:00:00,109.19,109.26,108.43,108.85,32306.0,99.6811,99.745,98.9873,99.3707,32306.0
2023-01-26 10:10:00,108.89,108.89,108.28,108.45,22931.0,99.4072,99.4072,98.8504,99.0056,22931.0
2023-01-26 10:20:00,108.52,109.0,108.52,108.9,27382.0,99.0695,99.5077,99.0695,99.4164,27382.0
2023-01-26 10:30:00,108.88,109.36,108.65,109.1,32569.0,99.3981,99.8363,99.1881,99.5989,32569.0
2023-01-26 10:40:00,109.15,109.5,109.02,109.25,16024.0,99.6446,99.9641,99.5259,99.7359,16024.0
2023-01-26 10:50:00,109.28,109.45,108.95,109.0,26712.0,99.7633,99.9185,99.462,99.5077,26712.0
2023-01-26 11:00:00,109.01,109.39,108.91,109.16,19470.0,99.5168,99.8637,99.4255,99.6537,19470.0
2023-01-26 11:10:00,109.16,109.35,108.99,109.14,19939.0,99.6537,99.8272,99.4985,99.6355,19939.0
2023-01-26 11:20:00,109.19,109.88,109.19,109.84,45738.0,99.6811,100.311,99.6811,100.2745,45738.0
2023-01-26 11:30:00,109.84,110.08,109.79,110.03,55058.0,100.2745,100.4936,100.2289,100.448,55058.0
2023-01-26 11:40:00,110.0,110.6,109.83,110.53,35658.0,100.4206,100.9683,100.2654,100.9044,35658.0
2023-01-26 11:50:00,110.54,110.96,110.54,110.8,54709.0,100.9135,101.297,100.9135,101.1509,54709.0
2023-01-26 12:00:00,110.77,110.78,110.36,110.55,25274.0,101.1235,101.1326,100.7492,100.9227,25274.0
2023-01-26 12:10:00,110.59,110.73,110.54,110.69,24993.0,100.9592,101.087,100.9135,101.0505,24993.0
2023-01-26 12:20:00,110.72,110.99,110.71,110.79,31215.0,101.0779,101.3244,101.0687,101.1418,31215.0
2023-01-26 12:30:00,110.77,111.0,110.77,110.97,23085.0,101.1235,101.3335,101.1235,101.3061,23085.0
2023-01-26 12:40:00,110.97,110.99,110.48,110.53,33272.0,101.3061,101.3244,100.8588,100.9044,33272.0
2023-01-26 12:50:00,110.52,110.76,110.4,110.56,32235.0,100.8953,101.1144,100.7857,100.9318,32235.0
2023-01-26 13:00:00,110.57,110.85,110.48,110.59,46509.0,100.9409,101.1965,100.8588,100.9592,46509.0
2023-01-26 13:10:00,110.58,110.83,110.48,110.71,21630.0,100.9501,101.1783,100.8588,101.0687,21630.0
2023-01-26 13:20:00,110.73,110.78,110.59,110.63,18236.0,101.087,101.1326,100.9592,100.9957,18236.0
2023-01-26 13:30:00,110.61,110.85,110.61,110.85,19009.0,100.9774,101.1965,100.9774,101.1965,19009.0
2023-01-26 13:40:00,110.88,111.12,110.88,111.05,24601.0,101.2239,101.443,101.2239,101.3791,24601.0
2023-01-26 13:50:00,111.04,111.15,110.87,110.93,30023.0,101.37,101.4704,101.2148,101.2696,30023.0
2023-01-26 14:00:00,110.97,111.07,110.82,110.91,26717.0,101.3061,101.3974,101.1692,101.2513,26717.0
2023-01-26 14:10:00,110.84,111.09,110.75,111.09,34038.0,101.1874,101.4156,101.1053,101.4156,34038.0
2023-01-26 14:20:00,111.06,111.35,111.02,111.09,29486.0,101.3883,101.653,101.3517,101.4156,29486.0
2023-01-26 14:30:00,111.09,111.44,111.08,111.22,36499.0,101.4156,101.7352,101.4065,101.5343,36499.0
2023-01-26 14:40:00,111.21,111.47,111.18,111.31,29938.0,101.5252,101.7626,101.4978,101.6165,29938.0
2023-01-26 14:50:00,111.31,111.4,111.22,111.35,29514.0,101.6165,101.6986,101.5343,101.653,29514.0
2023-01-26 15:00:00,111.4,111.67,111.37,111.54,29803.0,101.6986,101.9451,101.6713,101.8265,29803.0
2023-01-26 15:10:00,111.52,111.59,111.41,111.49,38900.0,101.8082,101.8721,101.7078,101.7808,38900.0
2023-01-26 15:20:00,111.49,111.64,111.46,111.46,42899.0,101.7808,101.9177,101.7534,101.7534,42899.0
2023-01-26 15:30:00,111.45,111.56,111.36,111.44,61557.0,101.7443,101.8447,101.6621,101.7352,61557.0
2023-01-26 15:40:00,111.46,111.58,111.28,111.32,67734.0,101.7534,101.863,101.5891,101.6256,67734.0
2023-01-26 15:50:00,111.33,111.54,111.33,111.47,194121.0,101.6347,101.8265,101.6347,101.7626,194121.0
2023-01-27 09:30:00,111.44,111.5,110.61,111.3,58708.0,101.7352,101.7899,100.9774,101.6074,58708.0
2023-01-27 09:40:00,111.15,111.39,110.72,110.72,29327.0,101.4704,101.6895,101.0779,101.0779,29327.0
2023-01-27 09:50:00,110.74,111.29,110.74,111.29,19303.0,101.0961,101.5982,101.0961,101.5982,19303.0
2023-01-27 10:00:00,111.16,111.84,110.99,111.76,30790.0,101.4795,102.1003,101.3244,102.0273,30790.0
2023-01-27 10:10:00,111.79,111.83,111.32,111.43,32805.0,102.0547,102.0912,101.6256,101.726,32805.0
2023-01-27 10:20:00,111.5,111.55,110.76,110.78,37685.0,101.7899,101.8356,101.1144,101.1326,37685.0
2023-01-27 10:30:00,110.76,110.92,110.49,110.49,47780.0,101.1144,101.2604,100.8679,100.8679,47780.0
2023-01-27 10:40:00,110.48,110.5,109.9,109.98,54198.0,100.8588,100.877,100.3293,100.4023,54198.0
2023-01-27 10:50:00,109.98,110.08,109.59,109.94,51145.0,100.4023,100.4936,100.0463,100.3658,51145.0
2023-01-27 11:00:00,109.9,109.94,109.67,109.67,15939.0,100.3293,100.3658,100.1193,100.1193,15939.0
2023-01-27 11:10:00,109.67,109.7,109.36,109.68,42726.0,100.1193,100.1467,99.8363,100.1284,42726.0
2023-01-27 11:20:00,109.7,110.2,109.68,110.14,33413.0,100.1467,100.6032,100.1284,100.5484,33413.0
2023-01-27 11:30:00,110.22,110.45,110.19,110.34,15401.0,100.6214,100.8314,100.594,100.731,15401.0
2023-01-27 11:40:00,110.31,110.45,109.96,110.03,32508.0,100.7036,100.8314,100.3841,100.448,32508.0
2023-01-27 11:50:00,110.03,110.06,109.7,109.87,41358.0,100.448,100.4753,100.1467,100.3019,41358.0
2023-01-27 12:00:00,109.84,109.85,109.52,109.57,19300.0,100.2745,100.2836,99.9824,100.028,19300.0
2023-01-27 12:10:00,109.56,109.78,109.4,109.53,20741.0,100.0189,100.2197,99.8728,99.9915,20741.0
2023-01-27 12:20:00,109.53,109.67,109.11,109.16,37363.0,99.9915,100.1193,99.6081,99.6537,37363.0
2023-01-27 12:30:00,109.15,109.42,109.05,109.34,38146.0,99.6446,99.8911,99.5533,99.818,38146.0
2023-01-27 12:40:00,109.34,109.64,109.34,109.63,18571.0,99.818,100.0919,99.818,100.0828,18571.0
2023-01-27 12:50:00,109.62,109.78,109.6,109.75,11880.0,100.0737,100.2197,100.0554,100.1923,11880.0
2023-01-27 13:00:00,109.71,109.87,109.56,109.83,17198.0,100.1558,100.3019,100.0189,100.2654,17198.0
2023-01-27 13:10:00,109.81,109.9,109.52,109.69,17103.0,100.2471,100.3293,99.9824,100.1376,17103.0
2023-01-27 13:20:00,109.7,109.73,109.39,109.4,17657.0,100.1467,100.1741,99.8637,99.8728,17657.0
2023-01-27 13:30:00,109.43,109.56,109.37,109.42,23093.0,99.9002,100.0189,99.8454,99.8911,23093.0
2023-01-27 13:40:00,109.41,109.46,109.13,109.45,33276.0,99.8819,99.9276,99.6263,99.9185,33276.0
2023-01-27 13:50:00,109.43,109.55,109.34,109.47,17990.0,99.9002,100.0098,99.818,99.9367,17990.0
2023-01-27 14:00:00,109.52,109.72,109.47,109.63,16370.0,99.9824,100.165,99.9367,100.0828,16370.0
2023-01-27 14:10:00,109.63,109.83,109.55,109.69,14253.0,100.0828,100.2654,100.0098,100.1376,14253.0
2023-01-27 14:20:00,109.69,109.73,109.45,109.58,27238.0,100.1376,100.1741,99.9185,100.0371,27238.0
2023-01-27 14:30:00,109.56,109.64,109.3,109.45,20659.0,100.0189,100.0919,99.7815,99.9185,20659.0
2023-01-27 14:40:00,109.45,109.78,109.39,109.72,26062.0,99.9185,100.2197,99.8637,100.165,26062.0
2023-01-27 14:50:00,109.71,109.71,109.47,109.56,21585.0,100.1558,100.1558,99.9367,100.0189,21585.0
2023-01-27 15:00:00,109.57,109.72,109.56,109.65,30695.0,100.028,100.165,100.0189,100.101,30695.0
2023-01-27 15:10:00,109.66,109.71,109.41,109.53,27683.0,100.1102,100.1558,99.8819,99.9915,27683.0
2023-01-27 15:20:00,109.51,109.65,109.43,109.53,32121.0,99.9732,100.101,99.9002,99.9915,32121.0
2023-01-27 15:30:00,109.53,109.72,109.49,109.53,43338.0,99.9915,100.165,99.955,99.9915,43338.0
2023-01-27 15:40:00,109.54,109.62,109.12,109.15,82830.0,100.0006,100.0737,99.6172,99.6446,82830.0
2023-01-27 15:50:00,109.15,109.15,108.7,108.72,236874.0,99.6446,99.6446,99.2338,99.252,236874.0
2023-01-30 09:30:00,108.37,108.93,107.5,108.26,77666.0,98.9325,99.4438,98.1383,98.8321,77666.0
2023-01-30 09:40:00,108.3,108.39,107.73,107.93,50143.0,98.8686,98.9508,98.3483,98.5308,50143.0
2023-01-30 09:50:00,107.89,108.21,107.75,108.0,28956.0,98.4943,98.7865,98.3665,98.5947,28956.0
2023-01-30 10:00:00,107.9,108.45,107.9,108.19,24016.0,98.5034,99.0056,98.5034,98.7682,24016.0
2023-01-30 10:10:00,108.33,108.63,108.21,108.22,20928.0,98.896,99.1699,98.7865,98.7956,20928.0
2023-01-30 10:20:00,108.23,108.4,108.0,108.38,24400.0,98.8047,98.9599,98.5947,98.9416,24400.0
2023-01-30 10:30:00,108.39,108.5,108.21,108.49,24512.0,98.9508,99.0512,98.7865,99.0421,24512.0
2023-01-30 10:40:00,108.52,108.75,108.33,108.47,38246.0,99.0695,99.2794,98.896,99.0238,38246.0
2023-01-30 10:50:00,108.43,108.66,108.33,108.33,17661.0,98.9873,99.1973,98.896,98.896,17661.0
2023-01-30 11:00:00,108.32,108.51,108.14,108.28,17264.0,98.8869,99.0603,98.7225,98.8504,17264.0
2023-01-30 11:10:00,108.28,108.43,108.19,108.22,29358.0,98.8504,98.9873,98.7682,98.7956,29358.0
2023-01-30 11:20:00,108.12,108.22,107.34,107.62,172755.0,98.7043,98.7956,97.9922,98.2478,172755.0
2023-01-30 11:30:00,107.54,107.62,107.04,107.04,33392.0,98.1748,98.2478,97.7183,97.7183,33392.0
2023-01-30 11:40:00,107.04,107.04,106.62,106.78,42102.0,97.7183,97.7183,97.3349,97.481,42102.0
2023-01-30 11:50:00,106.78,106.91,106.57,106.85,39851.0,97.481,97.5997,97.2893,97.5449,39851.0
2023-01-30 12:00:00,106.78,107.18,106.78,107.12,17727.0,97.481,97.8462,97.481,97.7914,17727.0
2023-01-30 12:10:00,107.13,107.21,106.75,106.83,20413.0,97.8005,97.8735,97.4536,97.5266,20413.0
2023-01-30 12:20:00,106.81,106.81,106.36,106.54,40680.0,97.5084,97.5084,97.0976,97.2619,40680.0
2023-01-30 12:30:00,106.52,106.73,106.4,106.54,33256.0,97.2436,97.4353,97.1341,97.2619,33256.0
2023-01-30 12:40:00,106.56,106.76,106.49,106.7,28379.0,97.2801,97.4627,97.2162,97.408,28379.0
2023-01-30 12:50:00,106.71,106.84,106.54,106.69,20018.0,97.4171,97.5358,97.2619,97.3988,20018.0
2023-01-30 13:00:00,106.68,106.81,106.56,106.74,21280.0,97.3897,97.5084,97.2801,97.4445,21280.0
2023-01-30 13:10:00,106.79,106.86,106.39,106.75,58371.0,97.4901,97.554,97.1249,97.4536,58371.0
2023-01-30 13:20:00,106.73,106.73,106.45,106.54,27481.0,97.4353,97.4353,97.1797,97.2619,27481.0
2023-01-30 13:30:00,106.55,106.59,106.23,106.52,33400.0,97.271,97.3075,96.9789,97.2436,33400.0
2023-01-30 13:40:00,106.51,106.51,106.19,106.38,32070.0,97.2345,97.2345,96.9424,97.1158,32070.0
2023-01-30 13:50:00,106.36,106.59,106.28,106.52,24278.0,97.0976,97.3075,97.0245,97.2436,24278.0
2023-01-30 14:00:00,106.51,106.8,106.51,106.57,57989.0,97.2345,97.4992,97.2345,97.2893,57989.0
2023-01-30 14:10:00,106.58,106.81,106.45,106.75,22070.0,97.2984,97.5084,97.1797,97.4536,22070.0
2023-01-30 14:20:00,106.73,106.84,106.63,106.66,49059.0,97.4353,97.5358,97.344,97.3714,49059.0
2023-01-30 14:30:00,106.66,106.76,106.56,106.66,31995.0,97.3714,97.4627,97.2801,97.3714,31995.0
2023-01-30 14:40:00,106.64,106.64,106.46,106.46,27404.0,97.3532,97.3532,97.1889,97.1889,27404.0
2023-01-30 14:50:00,106.45,106.48,106.21,106.25,26394.0,97.1797,97.2071,96.9606,96.9971,26394.0
2023-01-30 15:00:00,106.22,106.38,106.03,106.06,30250.0,96.9698,97.1158,96.7963,96.8237,30250.0
2023-01-30 15:10:00,106.08,106.22,106.0,106.14,38982.0,96.8419,96.9698,96.7689,96.8967,38982.0
2023-01-30 15:20:00,106.11,106.17,105.89,106.01,37796.0,96.8693,96.9241,96.6685,96.778,37796.0
2023-01-30 15:30:00,106.02,106.68,106.02,106.6,75613.0,96.7872,97.3897,96.7872,97.3167,75613.0
2023-01-30 15:40:00,106.62,106.79,106.39,106.48,125074.0,97.3349,97.4901,97.1249,97.2071,125074.0
2023-01-30 15:50:00,106.48,106.64,106.08,106.46,245014.0,97.2071,97.3532,96.8419,97.1889,245014.0
2023-01-31 09:30:00,104.7,104.7,101.49,101.67,356032.0,95.5821,95.5821,92.6517,92.816,356032.0
2023-01-31 09:40:00,101.65,101.87,100.12,100.52,188104.0,92.7977,92.9986,91.401,91.7661,188104.0
2023-01-31 09:50:00,100.52,101.25,100.12,100.45,194328.0,91.7661,92.4326,91.401,91.7022,194328.0
2023-01-31 10:00:00,100.48,101.28,99.75,101.08,192006.0,91.7296,92.46,91.0632,92.2774,192006.0
2023-01-31 10:10:00,101.1,101.88,100.11,101.35,185480.0,92.2956,93.0077,91.3918,92.5239,185480.0
2023-01-31 10:20:00,101.36,101.49,100.51,100.97,115098.0,92.533,92.6517,91.757,92.177,115098.0
2023-01-31 10:30:00,101.0,101.29,100.71,100.91,84286.0,92.2043,92.4691,91.9396,92.1222,84286.0
2023-01-31 10:40:00,100.91,101.7,100.84,101.49,122312.0,92.1222,92.8434,92.0583,92.6517,122312.0
2023-01-31 10:50:00,101.47,101.93,101.39,101.59,63752.0,92.6334,93.0534,92.5604,92.743,63752.0
2023-01-31 11:00:00,101.66,101.76,100.85,101.05,122105.0,92.8069,92.8982,92.0674,92.25,122105.0
2023-01-31 11:10:00,101.07,101.66,100.82,101.51,108042.0,92.2682,92.8069,92.04,92.6699,108042.0
2023-01-31 11:20:00,101.53,101.9,101.53,101.72,90079.0,92.6882,93.026,92.6882,92.8616,90079.0
2023-01-31 11:30:00,101.72,101.77,100.5,100.58,83879.0,92.8616,92.9073,91.7479,91.8209,83879.0
2023-01-31 11:40:00,100.63,100.79,99.62,99.83,164130.0,91.8666,92.0126,90.9445,91.1362,164130.0
2023-01-31 11:50:00,99.84,99.89,99.47,99.68,106389.0,91.1454,91.191,90.8076,90.9993,106389.0
2023-01-31 12:00:00,99.67,100.24,99.65,99.87,137678.0,90.9902,91.5105,90.9719,91.1727,137678.0
2023-01-31 12:10:00,99.92,100.57,99.92,100.45,77636.0,91.2184,91.8118,91.2184,91.7022,77636.0
2023-01-31 12:20:00,100.42,100.53,100.06,100.23,62097.0,91.6748,91.7753,91.3462,91.5014,62097.0
2023-01-31 12:30:00,100.22,100.29,100.04,100.24,49426.0,91.4923,91.5562,91.3279,91.5105,49426.0
2023-01-31 12:40:00,100.19,100.49,100.05,100.32,67565.0,91.4649,91.7388,91.3371,91.5836,67565.0
2023-01-31 12:50:00,100.33,100.56,100.17,100.26,45221.0,91.5927,91.8027,91.4466,91.5288,45221.0
2023-01-31 13:00:00,100.29,100.29,100.01,100.19,49259.0,91.5562,91.5562,91.3006,91.4649,49259.0
2023-01-31 13:10:00,100.16,100.2,99.77,99.82,87563.0,91.4375,91.474,91.0815,91.1271,87563.0
2023-01-31 13:20:00,99.85,100.15,99.74,99.88,68691.0,91.1545,91.4284,91.0541,91.1819,68691.0
2023-01-31 13:30:00,99.9,100.11,99.81,100.07,72900.0,91.2001,91.3918,91.118,91.3553,72900.0
2023-01-31 13:40:00,100.07,100.07,99.35,99.62,147589.0,91.3553,91.3553,90.698,90.9445,147589.0
2023-01-31 13:50:00,99.66,99.67,99.26,99.29,110509.0,90.981,90.9902,90.6159,90.6433,110509.0
2023-01-31 14:00:00,99.27,99.44,99.13,99.23,138629.0,90.625,90.7802,90.4972,90.5885,138629.0
2023-01-31 14:10:00,99.23,99.6,99.23,99.58,112908.0,90.5885,90.9263,90.5885,90.908,112908.0
2023-01-31 14:20:00,99.58,100.16,99.57,99.98,224488.0,90.908,91.4375,90.8989,91.2732,224488.0
2023-01-31 14:30:00,99.99,100.2,99.76,99.87,102168.0,91.2823,91.474,91.0723,91.1727,102168.0
2023-01-31 14:40:00,99.84,99.99,99.66,99.67,114684.0,91.1454,91.2823,90.981,90.9902,114684.0
2023-01-31 14:50:00,99.67,99.9,99.64,99.76,77810.0,90.9902,91.2001,90.9628,91.0723,77810.0
2023-01-31 15:00:00,99.74,99.86,99.62,99.83,75471.0,91.0541,91.1636,90.9445,91.1362,75471.0
2023-01-31 15:10:00,99.85,99.93,99.69,99.75,77621.0,91.1545,91.2275,91.0084,91.0632,77621.0
2023-01-31 15:20:00,99.73,100.0,99.66,99.66,134811.0,91.0449,91.2914,90.981,90.981,134811.0
2023-01-31 15:30:00,99.65,100.14,99.65,100.08,152407.0,90.9719,91.4192,90.9719,91.3645,152407.0
2023-01-31 15:40:00,100.06,100.22,100.02,100.09,139545.0,91.3462,91.4923,91.3097,91.3736,139545.0
2023-01-31 15:50:00,100.08,100.38,99.79,100.28,565288.0,91.3645,91.6383,91.0997,91.547,565288.0
2023-02-01 09:30:00,99.8,100.76,99.74,100.71,134413.0,91.1088,91.9852,91.0541,91.9396,134413.0
2023-02-01 09:40:00,100.7,101.59,100.65,100.86,125819.0,91.9305,92.743,91.8848,92.0765,125819.0
2023-02-01 09:50:00,100.86,100.95,100.14,100.77,88706.0,92.0765,92.1587,91.4192,91.9944,88706.0
2023-02-01 10:00:00,100.83,100.83,99.74,100.01,96696.0,92.0491,92.0491,91.0541,91.3006,96696.0
2023-02-01 10:10:00,99.97,100.42,99.94,100.12,52149.0,91.264,91.6748,91.2367,91.401,52149.0
2023-02-01 10:20:00,100.17,100.34,100.02,100.31,56228.0,91.4466,91.6018,91.3097,91.5744,56228.0
2023-02-01 10:30:00,100.26,100.27,99.74,99.77,71540.0,91.5288,91.5379,91.0541,91.0815,71540.0
2023-02-01 10:40:00,99.77,99.78,99.36,99.47,69528.0,91.0815,91.0906,90.7072,90.8076,69528.0
2023-02-01 10:50:00,99.5,99.53,99.05,99.05,61968.0,90.835,90.8624,90.4242,90.4242,61968.0
2023-02-01 11:00:00,99.03,99.19,98.84,98.86,97351.0,90.4059,90.552,90.2324,90.2507,97351.0
2023-02-01 11:10:00,98.87,99.28,98.84,99.17,44540.0,90.2598,90.6341,90.2324,90.5337,44540.0
2023-02-01 11:20:00,99.18,99.47,99.15,99.16,30224.0,90.5428,90.8076,90.5154,90.5246,30224.0
2023-02-01 11:30:00,99.21,99.28,98.77,98.83,71046.0,90.5702,90.6341,90.1685,90.2233,71046.0
2023-02-01 11:40:00,98.77,98.84,98.31,98.36,63144.0,90.1685,90.2324,89.7486,89.7942,63144.0
2023-02-01 11:50:00,98.34,98.5,97.92,97.94,90249.0,89.776,89.9221,89.3926,89.4108,90249.0
2023-02-01 12:00:00,97.93,98.14,97.78,97.85,69385.0,89.4017,89.5934,89.2648,89.3287,69385.0
2023-02-01 12:10:00,97.84,97.84,97.28,97.46,75594.0,89.3195,89.3195,88.8083,88.9726,75594.0
2023-02-01 12:20:00,97.46,97.63,97.35,97.4,52482.0,88.9726,89.1278,88.8722,88.9178,52482.0
2023-02-01 12:30:00,97.41,97.72,97.38,97.49,89692.0,88.927,89.21,88.8996,89.0,89692.0
2023-02-01 12:40:00,97.48,97.49,97.1,97.25,107198.0,88.9909,89.0,88.644,88.7809,107198.0
2023-02-01 12:50:00,97.26,97.32,97.11,97.3,62033.0,88.79,88.8448,88.6531,88.8266,62033.0
2023-02-01 13:00:00,97.29,97.4,97.24,97.34,46293.0,88.8174,88.9178,88.7718,88.8631,46293.0
2023-02-01 13:10:00,97.33,97.72,97.29,97.66,67301.0,88.8539,89.21,88.8174,89.1552,67301.0
2023-02-01 13:20:00,97.68,97.83,97.49,97.73,35539.0,89.1735,89.3104,89.0,89.2191,35539.0
2023-02-01 13:30:00,97.74,97.96,97.53,97.64,34924.0,89.2282,89.4291,89.0365,89.1369,34924.0
2023-02-01 13:40:00,97.65,97.71,97.4,97.7,34592.0,89.1461,89.2009,88.9178,89.1917,34592.0
2023-02-01 13:50:00,97.69,97.78,97.5,97.55,41076.0,89.1826,89.2648,89.0091,89.0548,41076.0
2023-02-01 14:00:00,97.42,97.8,97.2,97.62,55745.0,88.9361,89.283,88.7353,89.1187,55745.0
2023-02-01 14:10:00,97.62,97.77,97.29,97.33,36772.0,89.1187,89.2556,88.8174,88.8539,36772.0
2023-02-01 14:20:00,97.31,97.4,97.03,97.31,60753.0,88.8357,88.9178,88.5801,88.8357,60753.0
2023-02-01 14:30:00,97.34,97.94,97.08,97.9,64518.0,88.8631,89.4108,88.6257,89.3743,64518.0
2023-02-01 14:40:00,97.95,98.12,97.7,97.9,42375.0,89.42,89.5751,89.1917,89.3743,42375.0
2023-02-01 14:50:00,97.91,98.18,97.89,98.13,61648.0,89.3834,89.6299,89.3652,89.5843,61648.0
2023-02-01 15:00:00,98.15,98.22,97.91,98.18,57571.0,89.6025,89.6664,89.3834,89.6299,57571.0
2023-02-01 15:10:00,98.18,98.26,97.92,98.2,61598.0,89.6299,89.703,89.3926,89.6482,61598.0
2023-02-01 15:20:00,98.22,98.22,97.7,98.01,81835.0,89.6664,89.6664,89.1917,89.4747,81835.0
2023-02-01 15:30:00,98.0,98.6,97.99,98.51,67063.0,89.4656,90.0133,89.4565,89.9312,67063.0
2023-02-01 15:40:00,98.53,98.85,98.37,98.39,110245.0,89.9494,90.2416,89.8034,89.8216,110245.0
2023-02-01 15:50:00,98.39,98.39,97.8,97.99,234118.0,89.8216,89.8216,89.283,89.4565,234118.0
2023-02-02 09:30:00,98.0,98.32,97.36,97.47,137951.0,89.4656,89.7577,88.8813,88.9818,137951.0
2023-02-02 09:40:00,97.48,97.49,96.89,97.28,79542.0,88.9909,89.0,88.4523,88.8083,79542.0
2023-02-02 09:50:00,97.25,97.3,96.34,96.66,87402.0,88.7809,88.8266,87.9502,88.2423,87402.0
2023-02-02 10:00:00,96.66,97.19,96.45,97.19,65136.0,88.2423,88.7261,88.0506,88.7261,65136.0
2023-02-02 10:10:00,97.21,97.72,96.94,97.72,101570.0,88.7444,89.21,88.4979,89.21,101570.0
2023-02-02 10:20:00,97.72,97.82,97.16,97.6,92078.0,89.21,89.3013,88.6987,89.1004,92078.0
2023-02-02 10:30:00,97.54,98.39,97.45,98.34,77979.0,89.0457,89.8216,88.9635,89.776,77979.0
2023-02-02 10:40:00,98.34,98.61,97.95,98.55,57642.0,89.776,90.0225,89.42,89.9677,57642.0
2023-02-02 10:50:00,98.58,98.73,98.16,98.4,99790.0,89.9951,90.132,89.6117,89.8308,99790.0
2023-02-02 11:00:00,98.41,98.63,98.24,98.53,45215.0,89.8399,90.0407,89.6847,89.9494,45215.0
2023-02-02 11:10:00,98.52,98.62,98.18,98.24,108986.0,89.9403,90.0316,89.6299,89.6847,108986.0
2023-02-02 11:20:00,98.25,98.43,98.17,98.23,55564.0,89.6938,89.8582,89.6208,89.6756,55564.0
2023-02-02 11:30:00,98.23,98.23,97.98,98.19,47742.0,89.6756,89.6756,89.4473,89.6391,47742.0
2023-02-02 11:40:00,98.23,98.43,98.2,98.4,63847.0,89.6756,89.8582,89.6482,89.8308,63847.0
2023-02-02 11:50:00,98.41,98.54,98.21,98.27,39607.0,89.8399,89.9586,89.6573,89.7121,39607.0
2023-02-02 12:00:00,98.23,98.25,97.64,97.7,88505.0,89.6756,89.6938,89.1369,89.1917,88505.0
2023-02-02 12:10:00,97.7,98.56,97.68,98.39,60484.0,89.1917,89.9768,89.1735,89.8216,60484.0
2023-02-02 12:20:00,98.37,98.82,98.3,98.62,58007.0,89.8034,90.2142,89.7395,90.0316,58007.0
2023-02-02 12:30:00,98.62,98.79,98.49,98.51,45416.0,90.0316,90.1868,89.9129,89.9312,45416.0
2023-02-02 12:40:00,98.48,98.48,97.93,98.02,56512.0,89.9038,89.9038,89.4017,89.4839,56512.0
2023-02-02 12:50:00,98.03,98.49,97.95,98.48,55552.0,89.493,89.9129,89.42,89.9038,55552.0
2023-02-02 13:00:00,98.48,98.51,98.31,98.43,40451.0,89.9038,89.9312,89.7486,89.8582,40451.0
2023-02-02 13:10:00,98.42,98.66,98.35,98.61,61280.0,89.849,90.0681,89.7851,90.0225,61280.0
2023-02-02 13:20:00,98.6,98.62,98.37,98.37,25188.0,90.0133,90.0316,89.8034,89.8034,25188.0
2023-02-02 13:30:00,98.39,98.51,98.22,98.51,29224.0,89.8216,89.9312,89.6664,89.9312,29224.0
2023-02-02 13:40:00,98.5,98.5,98.24,98.24,29244.0,89.9221,89.9221,89.6847,89.6847,29244.0
2023-02-02 13:50:00,98.27,98.32,98.04,98.2,56275.0,89.7121,89.7577,89.5021,89.6482,56275.0
2023-02-02 14:00:00,98.19,98.26,98.05,98.1,43228.0,89.6391,89.703,89.5112,89.5569,43228.0
2023-02-02 14:10:00,98.1,98.11,97.73,97.81,64626.0,89.5569,89.566,89.2191,89.2921,64626.0
2023-02-02 14:20:00,97.81,97.85,97.47,97.59,51592.0,89.2921,89.3287,88.9818,89.0913,51592.0
2023-02-02 14:30:00,97.6,97.71,97.32,97.59,87014.0,89.1004,89.2009,88.8448,89.0913,87014.0
2023-02-02 14:40:00,97.56,98.09,97.51,98.09,35183.0,89.0639,89.5478,89.0183,89.5478,35183.0
2023-02-02 14:50:00,98.08,98.15,97.8,97.97,44782.0,89.5386,89.6025,89.283,89.4382,44782.0
2023-02-02 15:00:00,98.02,98.54,97.98,98.31,79080.0,89.4839,89.9586,89.4473,89.7486,79080.0
2023-02-02 15:10:00,98.34,98.51,98.13,98.49,53378.0,89.776,89.9312,89.5843,89.9129,53378.0
2023-02-02 15:20:00,98.48,98.49,98.1,98.3,81936.0,89.9038,89.9129,89.5569,89.7395,81936.0
2023-02-02 15:30:00,98.31,98.44,98.15,98.34,125835.0,89.7486,89.8673,89.6025,89.776,125835.0
2023-02-02 15:40:00,98.36,98.78,98.22,98.66,72795.0,89.7942,90.1777,89.6664,90.0681,72795.0
2023-02-02 15:50:00,98.74,99.0,98.65,98.98,327021.0,90.1412,90.3785,90.059,90.3603,327021.0
2023-02-03 09:30:00,99.28,100.3,98.73,99.66,142176.0,90.6341,91.5653,90.132,90.981,142176.0
2023-02-03 09:40:00,99.64,99.86,99.28,99.31,49647.0,90.9628,91.1636,90.6341,90.6615,49647.0
2023-02-03 09:50:00,99.28,99.34,98.88,98.88,48417.0,90.6341,90.6889,90.269,90.269,48417.0
2023-02-03 10:00:00,98.87,99.85,98.51,99.17,133940.0,90.2598,91.1545,89.9312,90.5337,133940.0
2023-02-03 10:10:00,99.17,100.0,99.05,99.75,78953.0,90.5337,91.2914,90.4242,91.0632,78953.0
2023-02-03 10:20:00,99.75,100.36,99.68,100.09,35156.0,91.0632,91.6201,90.9993,91.3736,35156.0
2023-02-03 10:30:00,100.07,100.41,99.95,100.29,41789.0,91.3553,91.6657,91.2458,91.5562,41789.0
2023-02-03 10:40:00,100.3,100.61,100.11,100.29,46322.0,91.5653,91.8483,91.3918,91.5562,46322.0
2023-02-03 10:50:00,100.25,100.45,100.1,100.19,25437.0,91.5197,91.7022,91.3827,91.4649,25437.0
2023-02-03 11:00:00,100.18,100.18,99.69,99.86,55414.0,91.4558,91.4558,91.0084,91.1636,55414.0
2023-02-03 11:10:00,99.86,99.96,99.68,99.68,25879.0,91.1636,91.2549,90.9993,90.9993,25879.0
2023-02-03 11:20:00,99.71,99.83,99.53,99.63,34329.0,91.0267,91.1362,90.8624,90.9536,34329.0
2023-02-03 11:30:00,99.61,99.62,98.69,98.72,60978.0,90.9354,90.9445,90.0955,90.1229,60978.0
2023-02-03 11:40:00,98.73,99.1,98.71,98.83,32181.0,90.132,90.4698,90.1138,90.2233,32181.0
2023-02-03 11:50:00,98.8,99.19,98.72,99.06,27845.0,90.1959,90.552,90.1229,90.4333,27845.0
2023-02-03 12:00:00,99.06,99.1,98.76,98.79,34637.0,90.4333,90.4698,90.1594,90.1868,34637.0
2023-02-03 12:10:00,98.8,99.26,98.77,99.2,30542.0,90.1959,90.6159,90.1685,90.5611,30542.0
2023-02-03 12:20:00,99.2,99.64,99.19,99.6,31692.0,90.5611,90.9628,90.552,90.9263,31692.0
2023-02-03 12:30:00,99.61,99.92,99.6,99.84,44019.0,90.9354,91.2184,90.9263,91.1454,44019.0
2023-02-03 12:40:00,99.83,99.93,99.69,99.85,39548.0,91.1362,91.2275,91.0084,91.1545,39548.0
2023-02-03 12:50:00,99.82,99.82,99.3,99.33,44219.0,91.1271,91.1271,90.6524,90.6798,44219.0
2023-02-03 13:00:00,99.34,99.34,98.55,98.55,45313.0,90.6889,90.6889,89.9677,89.9677,45313.0
2023-02-03 13:10:00,98.56,98.98,98.51,98.92,81950.0,89.9768,90.3603,89.9312,90.3055,81950.0
2023-02-03 13:20:00,98.9,99.2,98.84,98.92,60195.0,90.2872,90.5611,90.2324,90.3055,60195.0
2023-02-03 13:30:00,98.94,99.37,98.87,99.29,42622.0,90.3237,90.7163,90.2598,90.6433,42622.0
2023-02-03 13:40:00,99.3,99.38,98.95,99.07,28638.0,90.6524,90.7254,90.3329,90.4424,28638.0
2023-02-03 13:50:00,99.09,99.23,98.9,98.93,42582.0,90.4607,90.5885,90.2872,90.3146,42582.0
2023-02-03 14:00:00,98.94,98.95,98.61,98.74,95680.0,90.3237,90.3329,90.0225,90.1412,95680.0
2023-02-03 14:10:00,98.77,98.95,98.62,98.87,23276.0,90.1685,90.3329,90.0316,90.2598,23276.0
2023-02-03 14:20:00,98.88,98.9,98.64,98.79,74436.0,90.269,90.2872,90.0499,90.1868,74436.0
2023-02-03 14:30:00,98.8,99.18,98.74,99.16,56926.0,90.1959,90.5428,90.1412,90.5246,56926.0
2023-02-03 14:40:00,99.16,99.17,99.0,99.07,21720.0,90.5246,90.5337,90.3785,90.4424,21720.0
2023-02-03 14:50:00,99.08,99.21,98.88,99.1,28933.0,90.4515,90.5702,90.269,90.4698,28933.0
2023-02-03 15:00:00,99.11,99.11,98.81,99.04,37585.0,90.4789,90.4789,90.2051,90.415,37585.0
2023-02-03 15:10:00,99.0,99.09,98.9,99.09,35510.0,90.3785,90.4607,90.2872,90.4607,35510.0
2023-02-03 15:20:00,99.09,99.11,98.87,98.87,32819.0,90.4607,90.4789,90.2598,90.2598,32819.0
2023-02-03 15:30:00,98.84,99.16,98.84,99.01,76550.0,90.2324,90.5246,90.2324,90.3876,76550.0
2023-02-03 15:40:00,99.0,99.11,98.68,98.79,79058.0,90.3785,90.4789,90.0864,90.1868,79058.0
2023-02-03 15:50:00,98.78,98.86,98.52,98.81,307447.0,90.1777,90.2507,89.9403,90.2051,307447.0
2023-02-06 09:30:00,98.58,99.5,98.1,98.35,68319.0,89.9951,90.835,89.5569,89.7851,68319.0
2023-02-06 09:40:00,98.44,98.44,97.6,97.87,34924.0,89.8673,89.8673,89.1004,89.3469,34924.0
2023-02-06 09:50:00,97.82,97.89,97.25,97.38,44261.0,89.3013,89.3652,88.7809,88.8996,44261.0
2023-02-06 10:00:00,97.33,97.48,96.84,96.9,56562.0,88.8539,88.9909,88.4066,88.4614,56562.0
2023-02-06 10:10:00,96.89,96.92,96.33,96.53,50455.0,88.4523,88.4797,87.941,88.1236,50455.0
2023-02-06 10:20:00,96.55,96.87,96.41,96.73,65726.0,88.1419,88.434,88.0141,88.3062,65726.0
2023-02-06 10:30:00,96.7,96.75,96.15,96.2,50381.0,88.2788,88.3245,87.7767,87.8224,50381.0
2023-02-06 10:40:00,96.21,96.69,96.2,96.67,40298.0,87.8315,88.2697,87.8224,88.2514,40298.0
2023-02-06 10:50:00,96.67,96.8,96.49,96.52,48384.0,88.2514,88.3701,88.0871,88.1145,48384.0
2023-02-06 11:00:00,96.48,97.12,96.47,97.1,40866.0,88.078,88.6622,88.0688,88.644,40866.0
2023-02-06 11:10:00,97.13,97.44,97.08,97.42,54132.0,88.6714,88.9544,88.6257,88.9361,54132.0
2023-02-06 11:20:00,97.45,97.86,97.34,97.8,70641.0,88.9635,89.3378,88.8631,89.283,70641.0
2023-02-06 11:30:00,97.79,97.97,97.74,97.8,50053.0,89.2739,89.4382,89.2282,89.283,50053.0
2023-02-06 11:40:00,97.79,97.83,97.56,97.78,40030.0,89.2739,89.3104,89.0639,89.2648,40030.0
2023-02-06 11:50:00,97.8,98.0,97.64,97.64,49602.0,89.283,89.4656,89.1369,89.1369,49602.0
2023-02-06 12:00:00,97.62,97.71,97.38,97.51,20779.0,89.1187,89.2009,88.8996,89.0183,20779.0
2023-02-06 12:10:00,97.51,97.63,97.44,97.52,24811.0,89.0183,89.1278,88.9544,89.0274,24811.0
2023-02-06 12:20:00,97.54,97.74,97.44,97.45,20207.0,89.0457,89.2282,88.9544,88.9635,20207.0
2023-02-06 12:30:00,97.45,97.66,97.39,97.63,17038.0,88.9635,89.1552,88.9087,89.1278,17038.0
2023-02-06 12:40:00,97.6,97.68,97.44,97.48,17738.0,89.1004,89.1735,88.9544,88.9909,17738.0
2023-02-06 12:50:00,97.44,97.47,97.3,97.33,20412.0,88.9544,88.9818,88.8266,88.8539,20412.0
2023-02-06 13:00:00,97.33,97.42,97.21,97.37,20070.0,88.8539,88.9361,88.7444,88.8905,20070.0
2023-02-06 13:10:00,97.37,97.53,97.28,97.5,18834.0,88.8905,89.0365,88.8083,89.0091,18834.0
2023-02-06 13:20:00,97.47,97.68,97.47,97.51,21493.0,88.9818,89.1735,88.9818,89.0183,21493.0
2023-02-06 13:30:00,97.51,97.68,97.5,97.63,13624.0,89.0183,89.1735,89.0091,89.1278,13624.0
2023-02-06 13:40:00,97.59,97.63,97.39,97.39,16292.0,89.0913,89.1278,88.9087,88.9087,16292.0
2023-02-06 13:50:00,97.39,97.69,97.37,97.62,19342.0,88.9087,89.1826,88.8905,89.1187,19342.0
2023-02-06 14:00:00,97.65,97.73,97.52,97.52,17196.0,89.1461,89.2191,89.0274,89.0274,17196.0
2023-02-06 14:10:00,97.51,97.63,97.42,97.63,24887.0,89.0183,89.1278,88.9361,89.1278,24887.0
2023-02-06 14:20:00,97.62,97.77,97.57,97.69,33452.0,89.1187,89.2556,89.073,89.1826,33452.0
2023-02-06 14:30:00,97.68,97.85,97.64,97.81,17405.0,89.1735,89.3287,89.1369,89.2921,17405.0
2023-02-06 14:40:00,97.79,97.93,97.71,97.86,22345.0,89.2739,89.4017,89.2009,89.3378,22345.0
2023-02-06 14:50:00,97.85,98.14,97.78,98.14,16777.0,89.3287,89.5934,89.2648,89.5934,16777.0
2023-02-06 15:00:00,98.15,98.18,97.88,97.99,29218.0,89.6025,89.6299,89.356,89.4565,29218.0
2023-02-06 15:10:00,97.99,97.99,97.75,97.81,37503.0,89.4565,89.4565,89.2374,89.2921,37503.0
2023-02-06 15:20:00,97.83,97.9,97.64,97.68,35394.0,89.3104,89.3743,89.1369,89.1735,35394.0
2023-02-06 15:30:00,97.66,97.93,97.56,97.88,58199.0,89.1552,89.4017,89.0639,89.356,58199.0
2023-02-06 15:40:00,97.86,97.95,97.76,97.84,56025.0,89.3378,89.42,89.2465,89.3195,56025.0
2023-02-06 15:50:00,97.87,98.1,97.85,98.09,199118.0,89.3469,89.5569,89.3287,89.5478,199118.0
2023-02-07 09:30:00,98.86,99.35,98.74,98.76,133842.0,90.2507,90.698,90.1412,90.1594,133842.0
2023-02-07 09:40:00,98.75,98.97,98.49,98.61,54403.0,90.1503,90.3511,89.9129,90.0225,54403.0
2023-02-07 09:50:00,98.54,99.59,98.53,99.45,111637.0,89.9586,90.9171,89.9494,90.7893,111637.0
2023-02-07 10:00:00,99.45,99.59,99.05,99.38,42964.0,90.7893,90.9171,90.4242,90.7254,42964.0
2023-02-07 10:10:00,99.4,99.41,99.05,99.28,22025.0,90.7437,90.7528,90.4242,90.6341,22025.0
2023-02-07 10:20:00,99.27,99.53,99.14,99.28,65517.0,90.625,90.8624,90.5063,90.6341,65517.0
2023-02-07 10:30:00,99.27,99.6,99.07,99.56,39333.0,90.625,90.9263,90.4424,90.8897,39333.0
2023-02-07 10:40:00,99.58,99.92,99.53,99.9,36556.0,90.908,91.2184,90.8624,91.2001,36556.0
2023-02-07 10:50:00,99.91,99.96,99.74,99.87,28642.0,91.2093,91.2549,91.0541,91.1727,28642.0
2023-02-07 11:00:00,99.85,100.55,99.77,100.55,113712.0,91.1545,91.7935,91.0815,91.7935,113712.0
2023-02-07 11:10:00,100.55,100.7,100.31,100.55,35735.0,91.7935,91.9305,91.5744,91.7935,35735.0
2023-02-07 11:20:00,100.56,100.65,100.3,100.39,34056.0,91.8027,91.8848,91.5653,91.6475,34056.0
2023-02-07 11:30:00,100.37,100.68,100.34,100.63,45210.0,91.6292,91.9122,91.6018,91.8666,45210.0
2023-02-07 11:40:00,100.6,100.77,100.5,100.64,24300.0,91.8392,91.9944,91.7479,91.8757,24300.0
2023-02-07 11:50:00,100.65,100.76,100.53,100.59,50130.0,91.8848,91.9852,91.7753,91.83,50130.0
2023-02-07 12:00:00,100.61,100.89,100.59,100.79,27389.0,91.8483,92.1039,91.83,92.0126,27389.0
2023-02-07 12:10:00,100.79,100.99,100.79,100.94,34530.0,92.0126,92.1952,92.0126,92.1496,34530.0
2023-02-07 12:20:00,100.95,100.95,100.61,100.71,26091.0,92.1587,92.1587,91.8483,91.9396,26091.0
2023-02-07 12:30:00,100.72,100.74,100.5,100.63,26199.0,91.9487,91.967,91.7479,91.8666,26199.0
2023-02-07 12:40:00,100.64,101.28,100.63,101.24,51043.0,91.8757,92.46,91.8666,92.4234,51043.0
2023-02-07 12:50:00,101.27,101.55,101.13,101.47,59772.0,92.4508,92.7064,92.323,92.6334,59772.0
2023-02-07 13:00:00,101.47,101.54,101.12,101.39,44645.0,92.6334,92.6973,92.3139,92.5604,44645.0
2023-02-07 13:10:00,101.38,101.44,100.87,100.93,53083.0,92.5512,92.606,92.0857,92.1404,53083.0
2023-02-07 13:20:00,100.96,101.0,100.3,100.3,44239.0,92.1678,92.2043,91.5653,91.5653,44239.0
2023-02-07 13:30:00,100.32,100.5,100.06,100.3,29843.0,91.5836,91.7479,91.3462,91.5653,29843.0
2023-02-07 13:40:00,100.33,100.5,100.06,100.15,18405.0,91.5927,91.7479,91.3462,91.4284,18405.0
2023-02-07 13:50:00,100.13,100.43,100.13,100.38,20870.0,91.4101,91.684,91.4101,91.6383,20870.0
2023-02-07 14:00:00,100.38,100.83,100.37,100.79,23904.0,91.6383,92.0491,91.6292,92.0126,23904.0
2023-02-07 14:10:00,100.8,100.99,100.8,100.9,26900.0,92.0218,92.1952,92.0218,92.113,26900.0
2023-02-07 14:20:00,100.88,101.07,100.72,100.96,51506.0,92.0948,92.2682,91.9487,92.1678,51506.0
2023-02-07 14:30:00,100.97,101.2,100.92,101.1,39720.0,92.177,92.3869,92.1313,92.2956,39720.0
2023-02-07 14:40:00,101.09,101.13,100.98,101.02,34418.0,92.2865,92.323,92.1861,92.2226,34418.0
2023-02-07 14:50:00,101.02,101.16,100.92,101.1,58457.0,92.2226,92.3504,92.1313,92.2956,58457.0
2023-02-07 15:00:00,101.16,101.43,101.13,101.26,26451.0,92.3504,92.5969,92.323,92.4417,26451.0
2023-02-07 15:10:00,101.26,101.48,101.23,101.36,33311.0,92.4417,92.6425,92.4143,92.533,33311.0
2023-02-07 15:20:00,101.35,101.79,101.28,101.74,119856.0,92.5239,92.9255,92.46,92.8799,119856.0
2023-02-07 15:30:00,101.75,101.98,101.64,101.92,101518.0,92.889,93.099,92.7886,93.0442,101518.0
2023-02-07 15:40:00,101.92,102.29,101.87,102.24,108939.0,93.0442,93.382,92.9986,93.3364,108939.0
2023-02-07 15:50:00,102.26,102.38,102.0,102.29,335781.0,93.3546,93.4642,93.1173,93.382,335781.0
2023-02-08 09:30:00,101.76,102.79,101.67,102.3,125431.0,92.8982,93.8385,92.816,93.3911,125431.0
2023-02-08 09:40:00,102.3,102.36,101.43,101.82,58255.0,93.3911,93.4459,92.5969,92.9529,58255.0
2023-02-08 09:50:00,101.76,102.14,101.66,101.98,27644.0,92.8982,93.2451,92.8069,93.099,27644.0
2023-02-08 10:00:00,101.98,102.21,101.83,102.12,50507.0,93.099,93.309,92.9621,93.2268,50507.0
2023-02-08 10:10:00,102.09,102.3,101.95,102.1,121052.0,93.1994,93.3911,93.0716,93.2085,121052.0
2023-02-08 10:20:00,102.01,102.59,101.93,102.49,89271.0,93.1264,93.6559,93.0534,93.5646,89271.0
2023-02-08 10:30:00,102.45,102.5,101.6,102.09,64496.0,93.5281,93.5737,92.7521,93.1994,64496.0
2023-02-08 10:40:00,102.12,102.15,101.32,101.6,63630.0,93.2268,93.2542,92.4965,92.7521,63630.0
2023-02-08 10:50:00,101.61,101.89,101.45,101.84,41023.0,92.7612,93.0168,92.6152,92.9712,41023.0
2023-02-08 11:00:00,101.82,102.31,101.71,102.23,49412.0,92.9529,93.4003,92.8525,93.3272,49412.0
2023-02-08 11:10:00,102.22,102.39,102.01,102.3,48616.0,93.3181,93.4733,93.1264,93.3911,48616.0
2023-02-08 11:20:00,102.28,102.35,101.95,102.08,78125.0,93.3729,93.4368,93.0716,93.1903,78125.0
2023-02-08 11:30:00,102.05,102.07,101.55,101.55,40119.0,93.1629,93.1812,92.7064,92.7064,40119.0
2023-02-08 11:40:00,101.54,101.54,101.24,101.51,50035.0,92.6973,92.6973,92.4234,92.6699,50035.0
2023-02-08 11:50:00,101.48,101.74,101.34,101.68,33609.0,92.6425,92.8799,92.5147,92.8251,33609.0
2023-02-08 12:00:00,101.69,101.71,101.27,101.37,34514.0,92.8343,92.8525,92.4508,92.5421,34514.0
2023-02-08 12:10:00,101.42,101.91,101.42,101.85,28536.0,92.5878,93.0351,92.5878,92.9803,28536.0
2023-02-08 12:20:00,101.89,102.08,101.81,102.04,36359.0,93.0168,93.1903,92.9438,93.1538,36359.0
2023-02-08 12:30:00,102.09,102.23,101.89,102.01,63516.0,93.1994,93.3272,93.0168,93.1264,63516.0
2023-02-08 12:40:00,102.01,102.2,101.95,102.13,23807.0,93.1264,93.2998,93.0716,93.2359,23807.0
2023-02-08 12:50:00,102.13,102.16,101.93,102.16,31887.0,93.2359,93.2633,93.0534,93.2633,31887.0
2023-02-08 13:00:00,102.15,102.44,102.14,102.44,19091.0,93.2542,93.5189,93.2451,93.5189,19091.0
2023-02-08 13:10:00,102.45,102.75,102.42,102.57,38010.0,93.5281,93.8019,93.5007,93.6376,38010.0
2023-02-08 13:20:00,102.58,102.95,102.57,102.77,61687.0,93.6467,93.9845,93.6376,93.8202,61687.0
2023-02-08 13:30:00,102.79,103.1,102.59,103.09,29196.0,93.8385,94.1215,93.6559,94.1123,29196.0
2023-02-08 13:40:00,103.05,103.2,102.79,102.84,34554.0,94.0758,94.2128,93.8385,93.8841,34554.0
2023-02-08 13:50:00,102.84,102.94,102.74,102.82,26401.0,93.8841,93.9754,93.7928,93.8658,26401.0
2023-02-08 14:00:00,102.82,102.95,102.71,102.73,35653.0,93.8658,93.9845,93.7654,93.7837,35653.0
2023-02-08 14:10:00,102.7,103.31,102.58,103.16,64226.0,93.7563,94.3132,93.6467,94.1762,64226.0
2023-02-08 14:20:00,103.17,103.42,103.01,103.42,46347.0,94.1854,94.4136,94.0393,94.4136,46347.0
2023-02-08 14:30:00,103.43,103.65,103.42,103.56,55234.0,94.4227,94.6236,94.4136,94.5414,55234.0
2023-02-08 14:40:00,103.56,103.6,103.29,103.43,55552.0,94.5414,94.5779,94.2949,94.4227,55552.0
2023-02-08 14:50:00,103.44,103.53,103.35,103.36,40539.0,94.4319,94.514,94.3497,94.3588,40539.0
2023-02-08 15:00:00,103.33,103.37,102.93,103.03,33013.0,94.3314,94.3679,93.9663,94.0576,33013.0
2023-02-08 15:10:00,103.01,103.02,102.75,102.75,48195.0,94.0393,94.0484,93.8019,93.8019,48195.0
2023-02-08 15:20:00,102.76,103.1,102.76,102.94,66161.0,93.8111,94.1215,93.8111,93.9754,66161.0
2023-02-08 15:30:00,102.94,103.41,102.94,103.37,77872.0,93.9754,94.4045,93.9754,94.3679,77872.0
2023-02-08 15:40:00,103.36,103.44,102.84,102.85,94242.0,94.3588,94.4319,93.8841,93.8932,94242.0
2023-02-08 15:50:00,102.85,103.02,102.7,102.71,233657.0,93.8932,94.0484,93.7563,93.7654,233657.0
2023-02-09 09:30:00,103.16,103.72,102.5,102.74,87085.0,94.1762,94.6875,93.5737,93.7928,87085.0
2023-02-09 09:40:00,102.85,103.42,102.78,103.17,46799.0,93.8932,94.4136,93.8293,94.1854,46799.0
2023-02-09 09:50:00,103.24,103.31,102.21,102.3,53021.0,94.2493,94.3132,93.309,93.3911,53021.0
2023-02-09 10:00:00,102.27,103.15,102.27,103.02,34355.0,93.3637,94.1671,93.3637,94.0484,34355.0
2023-02-09 10:10:00,102.94,103.33,102.85,103.26,26183.0,93.9754,94.3314,93.8932,94.2675,26183.0
2023-02-09 10:20:00,103.22,103.68,103.19,103.67,38696.0,94.231,94.651,94.2036,94.6418,38696.0
2023-02-09 10:30:00,103.69,104.28,103.69,104.04,57404.0,94.6601,95.1987,94.6601,94.9796,57404.0
2023-02-09 10:40:00,104.02,104.03,103.61,103.72,79344.0,94.9613,94.9705,94.587,94.6875,79344.0
2023-02-09 10:50:00,103.78,104.27,103.78,103.9,56127.0,94.7422,95.1896,94.7422,94.8518,56127.0
2023-02-09 11:00:00,103.88,104.1,103.29,103.57,45032.0,94.8335,95.0344,94.2949,94.5505,45032.0
2023-02-09 11:10:00,103.54,103.7,103.4,103.7,21267.0,94.5231,94.6692,94.3953,94.6692,21267.0
2023-02-09 11:20:00,103.7,103.98,103.58,103.96,19903.0,94.6692,94.9248,94.5597,94.9066,19903.0
2023-02-09 11:30:00,103.98,104.14,103.77,103.98,24604.0,94.9248,95.0709,94.7331,94.9248,24604.0
2023-02-09 11:40:00,104.01,104.19,103.96,104.02,29307.0,94.9522,95.1165,94.9066,94.9613,29307.0
2023-02-09 11:50:00,104.0,104.02,103.67,103.7,19410.0,94.9431,94.9613,94.6418,94.6692,19410.0
2023-02-09 12:00:00,103.64,103.83,103.6,103.7,26698.0,94.6144,94.7879,94.5779,94.6692,26698.0
2023-02-09 12:10:00,103.68,103.86,103.59,103.85,21062.0,94.651,94.8153,94.5688,94.8061,21062.0
2023-02-09 12:20:00,103.88,103.92,103.7,103.7,22033.0,94.8335,94.87,94.6692,94.6692,22033.0
2023-02-09 12:30:00,103.72,103.73,103.42,103.52,29371.0,94.6875,94.6966,94.4136,94.5049,29371.0
2023-02-09 12:40:00,103.53,103.6,103.16,103.2,40569.0,94.514,94.5779,94.1762,94.2128,40569.0
2023-02-09 12:50:00,103.2,103.24,102.85,102.88,37122.0,94.2128,94.2493,93.8932,93.9206,37122.0
2023-02-09 13:00:00,102.85,103.2,102.84,103.08,48768.0,93.8932,94.2128,93.8841,94.1032,48768.0
2023-02-09 13:10:00,103.08,103.14,102.81,102.95,18644.0,94.1032,94.158,93.8567,93.9845,18644.0
2023-02-09 13:20:00,102.95,103.08,102.79,102.81,47314.0,93.9845,94.1032,93.8385,93.8567,47314.0
2023-02-09 13:30:00,102.81,103.08,102.77,102.95,18596.0,93.8567,94.1032,93.8202,93.9845,18596.0
2023-02-09 13:40:00,102.89,103.0,102.78,103.0,17063.0,93.9297,94.0302,93.8293,94.0302,17063.0
2023-02-09 13:50:00,102.99,103.18,102.94,103.01,16454.0,94.021,94.1945,93.9754,94.0393,16454.0
2023-02-09 14:00:00,103.03,103.11,102.73,102.91,27674.0,94.0576,94.1306,93.7837,93.948,27674.0
2023-02-09 14:10:00,102.89,102.9,102.43,102.45,35387.0,93.9297,93.9389,93.5098,93.5281,35387.0
2023-02-09 14:20:00,102.44,102.49,102.28,102.33,31422.0,93.5189,93.5646,93.3729,93.4185,31422.0
2023-02-09 14:30:00,102.33,102.52,102.27,102.28,20409.0,93.4185,93.592,93.3637,93.3729,20409.0
2023-02-09 14:40:00,102.31,102.54,102.29,102.36,24911.0,93.4003,93.6102,93.382,93.4459,24911.0
2023-02-09 14:50:00,102.35,102.43,102.25,102.32,27275.0,93.4368,93.5098,93.3455,93.4094,27275.0
2023-02-09 15:00:00,102.34,102.46,102.26,102.37,29257.0,93.4276,93.5372,93.3546,93.455,29257.0
2023-02-09 15:10:00,102.35,102.36,102.09,102.3,33763.0,93.4368,93.4459,93.1994,93.3911,33763.0
2023-02-09 15:20:00,102.28,102.37,102.18,102.22,41002.0,93.3729,93.455,93.2816,93.3181,41002.0
2023-02-09 15:30:00,102.21,102.26,101.99,102.14,75298.0,93.309,93.3546,93.1081,93.2451,75298.0
2023-02-09 15:40:00,102.12,102.32,101.98,102.04,92442.0,93.2268,93.4094,93.099,93.1538,92442.0
2023-02-09 15:50:00,102.05,102.26,101.92,102.11,261910.0,93.1629,93.3546,93.0442,93.2177,261910.0
2023-02-10 09:30:00,103.73,104.32,103.47,104.26,107397.0,94.6966,95.2352,94.4592,95.1804,107397.0
2023-02-10 09:40:00,104.21,104.69,104.05,104.52,77508.0,95.1348,95.573,94.9887,95.4178,77508.0
2023-02-10 09:50:00,104.52,105.29,104.51,105.29,96072.0,95.4178,96.1207,95.4087,96.1207,96072.0
2023-02-10 10:00:00,105.29,105.29,104.65,105.0,44014.0,96.1207,96.1207,95.5365,95.856,44014.0
2023-02-10 10:10:00,105.0,105.02,104.39,104.7,33385.0,95.856,95.8743,95.2991,95.5821,33385.0
2023-02-10 10:20:00,104.67,104.98,104.49,104.87,24873.0,95.5547,95.8377,95.3904,95.7373,24873.0
2023-02-10 10:30:00,104.87,104.97,104.6,104.95,20334.0,95.7373,95.8286,95.4908,95.8104,20334.0
2023-02-10 10:40:00,104.93,105.01,104.77,104.87,17819.0,95.7921,95.8651,95.646,95.7373,17819.0
2023-02-10 10:50:00,104.86,105.14,104.61,105.1,17899.0,95.7282,95.9838,95.5,95.9473,17899.0
2023-02-10 11:00:00,105.09,105.67,105.05,105.66,53554.0,95.9382,96.4676,95.9016,96.4585,53554.0
2023-02-10 11:10:00,105.67,105.92,105.64,105.9,32989.0,96.4676,96.6959,96.4403,96.6776,32989.0
2023-02-10 11:20:00,105.87,105.91,105.54,105.75,23119.0,96.6502,96.6867,96.349,96.5407,23119.0
2023-02-10 11:30:00,105.72,105.76,105.5,105.53,14123.0,96.5133,96.5498,96.3125,96.3398,14123.0
2023-02-10 11:40:00,105.51,105.84,105.45,105.84,14816.0,96.3216,96.6228,96.2668,96.6228,14816.0
2023-02-10 11:50:00,105.84,106.26,105.8,106.23,62948.0,96.6228,97.0063,96.5863,96.9789,62948.0
2023-02-10 12:00:00,106.22,106.3,105.98,106.26,40066.0,96.9698,97.0428,96.7507,97.0063,40066.0
2023-02-10 12:10:00,106.26,106.26,105.84,105.9,28055.0,97.0063,97.0063,96.6228,96.6776,28055.0
2023-02-10 12:20:00,105.89,105.96,105.65,105.7,22166.0,96.6685,96.7324,96.4494,96.495,22166.0
2023-02-10 12:30:00,105.7,105.96,105.6,105.83,48960.0,96.495,96.7324,96.4037,96.6137,48960.0
2023-02-10 12:40:00,105.84,105.94,105.75,105.84,16843.0,96.6228,96.7141,96.5407,96.6228,16843.0
2023-02-10 12:50:00,105.86,106.14,105.81,106.14,18088.0,96.6411,96.8967,96.5955,96.8967,18088.0
2023-02-10 13:00:00,106.13,106.29,106.13,106.27,14157.0,96.8876,97.0337,96.8876,97.0154,14157.0
2023-02-10 13:10:00,106.27,106.47,106.23,106.41,22234.0,97.0154,97.198,96.9789,97.1432,22234.0
2023-02-10 13:20:00,106.41,106.47,106.33,106.39,12766.0,97.1432,97.198,97.0702,97.1249,12766.0
2023-02-10 13:30:00,106.38,106.39,106.15,106.19,28487.0,97.1158,97.1249,96.9058,96.9424,28487.0
2023-02-10 13:40:00,106.16,106.23,105.97,106.23,27261.0,96.915,96.9789,96.7415,96.9789,27261.0
2023-02-10 13:50:00,106.25,106.29,106.06,106.12,18265.0,96.9971,97.0337,96.8237,96.8785,18265.0
2023-02-10 14:00:00,106.13,106.31,106.04,106.3,27903.0,96.8876,97.0519,96.8054,97.0428,27903.0
2023-02-10 14:10:00,106.3,106.39,106.25,106.36,17663.0,97.0428,97.1249,96.9971,97.0976,17663.0
2023-02-10 14:20:00,106.38,106.43,106.27,106.33,15365.0,97.1158,97.1615,97.0154,97.0702,15365.0
2023-02-10 14:30:00,106.32,106.48,106.27,106.4,24229.0,97.061,97.2071,97.0154,97.1341,24229.0
2023-02-10 14:40:00,106.42,106.46,106.33,106.43,32334.0,97.1523,97.1889,97.0702,97.1615,32334.0
2023-02-10 14:50:00,106.43,106.6,106.39,106.58,24874.0,97.1615,97.3167,97.1249,97.2984,24874.0
2023-02-10 15:00:00,106.59,106.72,106.52,106.72,35627.0,97.3075,97.4262,97.2436,97.4262,35627.0
2023-02-10 15:10:00,106.72,106.8,106.42,106.45,50294.0,97.4262,97.4992,97.1523,97.1797,50294.0
2023-02-10 15:20:00,106.44,106.71,106.37,106.71,32791.0,97.1706,97.4171,97.1067,97.4171,32791.0
2023-02-10 15:30:00,106.73,107.16,106.64,107.16,84951.0,97.4353,97.8279,97.3532,97.8279,84951.0
2023-02-10 15:40:00,107.14,107.27,107.0,107.25,100230.0,97.8096,97.9283,97.6818,97.9101,100230.0
2023-02-10 15:50:00,107.26,107.53,107.25,107.38,251029.0,97.9192,98.1657,97.9101,98.0287,251029.0
2023-02-13 09:30:00,107.0,107.02,106.5,106.79,53604.0,97.6818,97.7001,97.2254,97.4901,53604.0
2023-02-13 09:40:00,106.83,106.84,105.75,105.9,29269.0,97.5266,97.5358,96.5407,96.6776,29269.0
2023-02-13 09:50:00,105.92,106.29,105.92,106.27,37504.0,96.6959,97.0337,96.6959,97.0154,37504.0
2023-02-13 10:00:00,106.28,106.99,106.27,106.98,35907.0,97.0245,97.6727,97.0154,97.6636,35907.0
2023-02-13 10:10:00,106.95,106.95,106.53,106.6,33315.0,97.6362,97.6362,97.2528,97.3167,33315.0
2023-02-13 10:20:00,106.57,106.82,106.4,106.82,17880.0,97.2893,97.5175,97.1341,97.5175,17880.0
2023-02-13 10:30:00,106.82,107.14,106.7,107.09,45183.0,97.5175,97.8096,97.408,97.764,45183.0
2023-02-13 10:40:00,107.07,107.41,107.06,107.28,56459.0,97.7457,98.0561,97.7366,97.9374,56459.0
2023-02-13 10:50:00,107.33,107.35,106.88,106.89,42818.0,97.9831,98.0013,97.5723,97.5814,42818.0
2023-02-13 11:00:00,106.89,107.18,106.89,107.03,36272.0,97.5814,97.8462,97.5814,97.7092,36272.0
2023-02-13 11:10:00,107.05,107.25,106.94,106.97,23802.0,97.7275,97.9101,97.6271,97.6544,23802.0
2023-02-13 11:20:00,106.97,106.97,106.66,106.79,37702.0,97.6544,97.6544,97.3714,97.4901,37702.0
2023-02-13 11:30:00,106.76,106.94,106.67,106.79,24125.0,97.4627,97.6271,97.3806,97.4901,24125.0
2023-02-13 11:40:00,106.86,107.17,106.85,107.08,20545.0,97.554,97.837,97.5449,97.7549,20545.0
2023-02-13 11:50:00,107.11,107.28,107.01,107.22,22702.0,97.7822,97.9374,97.691,97.8827,22702.0
2023-02-13 12:00:00,107.21,107.37,107.17,107.3,18454.0,97.8735,98.0196,97.837,97.9557,18454.0
2023-02-13 12:10:00,107.32,107.41,107.26,107.4,21606.0,97.974,98.0561,97.9192,98.047,21606.0
2023-02-13 12:20:00,107.4,107.49,107.32,107.49,21499.0,98.047,98.1292,97.974,98.1292,21499.0
2023-02-13 12:30:00,107.5,107.8,107.42,107.8,27668.0,98.1383,98.4122,98.0652,98.4122,27668.0
2023-02-13 12:40:00,107.77,107.81,107.64,107.66,16627.0,98.3848,98.4213,98.2661,98.2843,16627.0
2023-02-13 12:50:00,107.67,107.86,107.67,107.75,14727.0,98.2935,98.4669,98.2935,98.3665,14727.0
2023-02-13 13:00:00,107.77,107.85,107.63,107.7,14676.0,98.3848,98.4578,98.257,98.3209,14676.0
2023-02-13 13:10:00,107.72,107.9,107.65,107.9,13981.0,98.3391,98.5034,98.2752,98.5034,13981.0
2023-02-13 13:20:00,107.89,107.91,107.7,107.72,12941.0,98.4943,98.5126,98.3209,98.3391,12941.0
2023-02-13 13:30:00,107.76,107.97,107.76,107.86,17588.0,98.3756,98.5674,98.3756,98.4669,17588.0
2023-02-13 13:40:00,107.87,108.04,107.84,107.97,21728.0,98.4761,98.6313,98.4487,98.5674,21728.0
2023-02-13 13:50:00,107.98,108.07,107.89,108.04,15598.0,98.5765,98.6586,98.4943,98.6313,15598.0
2023-02-13 14:00:00,108.03,108.13,107.94,108.01,27525.0,98.6221,98.7134,98.54,98.6039,27525.0
2023-02-13 14:10:00,108.02,108.19,108.0,108.17,17350.0,98.613,98.7682,98.5947,98.7499,17350.0
2023-02-13 14:20:00,108.14,108.19,107.95,107.98,20189.0,98.7225,98.7682,98.5491,98.5765,20189.0
2023-02-13 14:30:00,108.0,108.08,107.94,108.04,20574.0,98.5947,98.6678,98.54,98.6313,20574.0
2023-02-13 14:40:00,108.04,108.16,107.96,108.13,20729.0,98.6313,98.7408,98.5582,98.7134,20729.0
2023-02-13 14:50:00,108.13,108.25,108.07,108.21,37375.0,98.7134,98.823,98.6586,98.7865,37375.0
2023-02-13 15:00:00,108.2,108.3,107.84,107.88,61238.0,98.7773,98.8686,98.4487,98.4852,61238.0
2023-02-13 15:10:00,107.88,107.89,107.55,107.78,34186.0,98.4852,98.4943,98.1839,98.3939,34186.0
2023-02-13 15:20:00,107.74,107.87,107.71,107.79,28613.0,98.3574,98.4761,98.33,98.403,28613.0
2023-02-13 15:30:00,107.8,108.19,107.77,108.18,50559.0,98.4122,98.7682,98.3848,98.7591,50559.0
2023-02-13 15:40:00,108.2,108.29,108.04,108.08,55987.0,98.7773,98.8595,98.6313,98.6678,55987.0
2023-02-13 15:50:00,108.13,108.31,107.95,108.28,203748.0,98.7134,98.8777,98.5491,98.8504,203748.0
2023-02-14 09:30:00,107.5,107.9,107.1,107.46,58892.0,98.1383,98.5034,97.7731,98.1018,58892.0
2023-02-14 09:40:00,107.49,108.05,107.3,108.03,22611.0,98.1292,98.6404,97.9557,98.6221,22611.0
2023-02-14 09:50:00,108.01,108.59,107.97,108.42,38970.0,98.6039,99.1334,98.5674,98.9782,38970.0
2023-02-14 10:00:00,108.46,108.6,108.23,108.42,84687.0,99.0147,99.1425,98.8047,98.9782,84687.0
2023-02-14 10:10:00,108.38,108.42,108.06,108.13,30149.0,98.9416,98.9782,98.6495,98.7134,30149.0
2023-02-14 10:20:00,108.17,108.55,108.11,108.43,21497.0,98.7499,99.0968,98.6952,98.9873,21497.0
2023-02-14 10:30:00,108.46,108.6,107.69,107.69,19849.0,99.0147,99.1425,98.3117,98.3117,19849.0
2023-02-14 10:40:00,107.75,108.01,107.65,107.88,20302.0,98.3665,98.6039,98.2752,98.4852,20302.0
2023-02-14 10:50:00,107.87,107.95,107.57,107.84,16317.0,98.4761,98.5491,98.2022,98.4487,16317.0
2023-02-14 11:00:00,107.84,108.03,107.81,107.93,18103.0,98.4487,98.6221,98.4213,98.5308,18103.0
2023-02-14 11:10:00,107.98,108.15,107.84,108.08,28643.0,98.5765,98.7317,98.4487,98.6678,28643.0
2023-02-14 11:20:00,108.07,108.27,107.91,107.95,24393.0,98.6586,98.8412,98.5126,98.5491,24393.0
2023-02-14 11:30:00,107.95,107.95,107.44,107.55,38257.0,98.5491,98.5491,98.0835,98.1839,38257.0
2023-02-14 11:40:00,107.57,107.75,107.55,107.72,19273.0,98.2022,98.3665,98.1839,98.3391,19273.0
2023-02-14 11:50:00,107.72,107.75,107.51,107.75,42141.0,98.3391,98.3665,98.1474,98.3665,42141.0
2023-02-14 12:00:00,107.73,108.01,107.73,107.95,19360.0,98.3483,98.6039,98.3483,98.5491,19360.0
2023-02-14 12:10:00,108.0,108.18,107.96,108.05,25046.0,98.5947,98.7591,98.5582,98.6404,25046.0
2023-02-14 12:20:00,108.06,108.2,107.99,108.13,17175.0,98.6495,98.7773,98.5856,98.7134,17175.0
2023-02-14 12:30:00,108.1,108.24,108.01,108.07,13610.0,98.686,98.8138,98.6039,98.6586,13610.0
2023-02-14 12:40:00,108.07,108.17,108.03,108.16,16476.0,98.6586,98.7499,98.6221,98.7408,16476.0
2023-02-14 12:50:00,108.15,108.42,108.13,108.33,15785.0,98.7317,98.9782,98.7134,98.896,15785.0
2023-02-14 13:00:00,108.34,108.62,108.31,108.49,24746.0,98.9051,99.1607,98.8777,99.0421,24746.0
2023-02-14 13:10:00,108.49,108.75,108.37,108.72,27773.0,99.0421,99.2794,98.9325,99.252,27773.0
2023-02-14 13:20:00,108.72,108.84,108.67,108.81,21391.0,99.252,99.3616,99.2064,99.3342,21391.0
2023-02-14 13:30:00,108.79,108.84,108.5,108.53,20403.0,99.3159,99.3616,99.0512,99.0786,20403.0
2023-02-14 13:40:00,108.54,108.6,108.43,108.5,16901.0,99.0877,99.1425,98.9873,99.0512,16901.0
2023-02-14 13:50:00,108.49,108.58,108.45,108.45,15549.0,99.0421,99.1242,99.0056,99.0056,15549.0
2023-02-14 14:00:00,108.47,108.57,108.18,108.26,24671.0,99.0238,99.1151,98.7591,98.8321,24671.0
2023-02-14 14:10:00,108.27,108.51,108.23,108.47,15680.0,98.8412,99.0603,98.8047,99.0238,15680.0
2023-02-14 14:20:00,108.5,108.57,108.28,108.31,23814.0,99.0512,99.1151,98.8504,98.8777,23814.0
2023-02-14 14:30:00,108.29,108.45,108.19,108.42,48599.0,98.8595,99.0056,98.7682,98.9782,48599.0
2023-02-14 14:40:00,108.44,108.55,108.4,108.44,25655.0,98.9964,99.0968,98.9599,98.9964,25655.0
2023-02-14 14:50:00,108.44,108.47,108.26,108.27,27003.0,98.9964,99.0238,98.8321,98.8412,27003.0
2023-02-14 15:00:00,108.27,108.29,108.04,108.06,37478.0,98.8412,98.8595,98.6313,98.6495,37478.0
2023-02-14 15:10:00,108.06,108.06,107.78,108.01,62170.0,98.6495,98.6495,98.3939,98.6039,62170.0
2023-02-14 15:20:00,107.99,108.08,107.86,107.86,33020.0,98.5856,98.6678,98.4669,98.4669,33020.0
2023-02-14 15:30:00,107.87,108.11,107.86,108.1,66208.0,98.4761,98.6952,98.4669,98.686,66208.0
2023-02-14 15:40:00,108.11,108.19,108.02,108.15,66831.0,98.6952,98.7682,98.613,98.7317,66831.0
2023-02-14 15:50:00,108.14,108.16,107.9,107.95,214712.0,98.7225,98.7408,98.5034,98.5491,214712.0
2023-02-15 09:30:00,107.0,107.66,105.88,106.53,105757.0,97.6818,98.2843,96.6594,97.2528,105757.0
2023-02-15 09:40:00,106.58,107.01,106.57,106.99,24407.0,97.2984,97.691,97.2893,97.6727,24407.0
2023-02-15 09:50:00,106.99,107.14,106.57,106.72,28992.0,97.6727,97.8096,97.2893,97.4262,28992.0
2023-02-15 10:00:00,106.71,107.07,106.69,106.87,25944.0,97.4171,97.7457,97.3988,97.5631,25944.0
2023-02-15 10:10:00,106.83,106.92,106.69,106.8,30530.0,97.5266,97.6088,97.3988,97.4992,30530.0
2023-02-15 10:20:00,106.76,106.91,106.66,106.84,20085.0,97.4627,97.5997,97.3714,97.5358,20085.0
2023-02-15 10:30:00,106.81,107.0,106.57,106.8,39343.0,97.5084,97.6818,97.2893,97.4992,39343.0
2023-02-15 10:40:00,106.82,107.27,106.78,107.07,20529.0,97.5175,97.9283,97.481,97.7457,20529.0
2023-02-15 10:50:00,107.06,107.23,106.99,107.06,12058.0,97.7366,97.8918,97.6727,97.7366,12058.0
2023-02-15 11:00:00,107.05,107.05,106.7,106.97,19894.0,97.7275,97.7275,97.408,97.6544,19894.0
2023-02-15 11:10:00,106.99,107.0,106.68,106.68,20143.0,97.6727,97.6818,97.3897,97.3897,20143.0
2023-02-15 11:20:00,106.69,106.71,106.26,106.34,23488.0,97.3988,97.4171,97.0063,97.0793,23488.0
2023-02-15 11:30:00,106.33,106.33,105.86,106.12,65251.0,97.0702,97.0702,96.6411,96.8785,65251.0
2023-02-15 11:40:00,106.07,106.35,106.0,106.29,24930.0,96.8328,97.0884,96.7689,97.0337,24930.0
2023-02-15 11:50:00,106.29,106.4,106.17,106.17,12062.0,97.0337,97.1341,96.9241,96.9241,12062.0
2023-02-15 12:00:00,106.12,106.36,105.96,105.97,18300.0,96.8785,97.0976,96.7324,96.7415,18300.0
2023-02-15 12:10:00,105.95,106.03,105.66,105.74,16597.0,96.7233,96.7963,96.4585,96.5316,16597.0
2023-02-15 12:20:00,105.74,105.74,105.25,105.27,36738.0,96.5316,96.5316,96.0842,96.1025,36738.0
2023-02-15 12:30:00,105.3,105.41,105.26,105.34,27464.0,96.1299,96.2303,96.0934,96.1664,27464.0
2023-02-15 12:40:00,105.32,105.58,105.29,105.56,29134.0,96.1481,96.3855,96.1207,96.3672,29134.0
2023-02-15 12:50:00,105.54,105.57,105.39,105.46,38148.0,96.349,96.3764,96.212,96.2759,38148.0
2023-02-15 13:00:00,105.47,105.68,105.34,105.68,21380.0,96.2851,96.4768,96.1664,96.4768,21380.0
2023-02-15 13:10:00,105.68,105.87,105.59,105.8,16587.0,96.4768,96.6502,96.3946,96.5863,16587.0
2023-02-15 13:20:00,105.79,106.13,105.77,106.09,10872.0,96.5772,96.8876,96.5589,96.8511,10872.0
2023-02-15 13:30:00,106.12,106.21,105.89,105.95,21223.0,96.8785,96.9606,96.6685,96.7233,21223.0
2023-02-15 13:40:00,105.96,105.99,105.86,105.91,41744.0,96.7324,96.7598,96.6411,96.6867,41744.0
2023-02-15 13:50:00,105.9,106.06,105.83,106.04,27509.0,96.6776,96.8237,96.6137,96.8054,27509.0
2023-02-15 14:00:00,106.03,106.27,105.99,106.26,13617.0,96.7963,97.0154,96.7598,97.0063,13617.0
2023-02-15 14:10:00,106.24,106.25,105.92,105.93,32913.0,96.988,96.9971,96.6959,96.705,32913.0
2023-02-15 14:20:00,105.93,105.96,105.79,105.95,16394.0,96.705,96.7324,96.5772,96.7233,16394.0
2023-02-15 14:30:00,105.96,106.07,105.96,105.98,20575.0,96.7324,96.8328,96.7324,96.7507,20575.0
2023-02-15 14:40:00,105.99,106.14,105.94,105.95,23210.0,96.7598,96.8967,96.7141,96.7233,23210.0
2023-02-15 14:50:00,105.96,106.0,105.84,105.98,26060.0,96.7324,96.7689,96.6228,96.7507,26060.0
2023-02-15 15:00:00,105.97,106.25,105.97,106.16,25926.0,96.7415,96.9971,96.7415,96.915,25926.0
2023-02-15 15:10:00,106.16,106.31,106.15,106.23,21078.0,96.915,97.0519,96.9058,96.9789,21078.0
2023-02-15 15:20:00,106.22,106.39,106.15,106.31,19930.0,96.9698,97.1249,96.9058,97.0519,19930.0
2023-02-15 15:30:00,106.3,106.39,106.21,106.38,37762.0,97.0428,97.1249,96.9606,97.1158,37762.0
2023-02-15 15:40:00,106.36,106.45,106.25,106.36,42086.0,97.0976,97.1797,96.9971,97.0976,42086.0
2023-02-15 15:50:00,106.35,106.68,106.35,106.65,151854.0,97.0884,97.3897,97.0884,97.3623,151854.0
2023-02-16 09:30:00,106.47,106.91,106.26,106.88,63021.0,97.198,97.5997,97.0063,97.5723,63021.0
2023-02-16 09:40:00,107.0,107.3,106.88,107.0,38899.0,97.6818,97.9557,97.5723,97.6818,38899.0
2023-02-16 09:50:00,106.99,107.04,106.45,106.45,39913.0,97.6727,97.7183,97.1797,97.1797,39913.0
2023-02-16 10:00:00,106.41,106.59,105.87,106.02,37455.0,97.1432,97.3075,96.6502,96.7872,37455.0
2023-02-16 10:10:00,105.94,106.4,105.9,106.06,41197.0,96.7141,97.1341,96.6776,96.8237,41197.0
2023-02-16 10:20:00,106.05,106.27,105.8,105.96,39620.0,96.8146,97.0154,96.5863,96.7324,39620.0
2023-02-16 10:30:00,105.89,106.4,105.84,106.26,61120.0,96.6685,97.1341,96.6228,97.0063,61120.0
2023-02-16 10:40:00,106.2,106.21,105.95,106.2,38632.0,96.9515,96.9606,96.7233,96.9515,38632.0
2023-02-16 10:50:00,106.2,106.29,105.93,106.13,59916.0,96.9515,97.0337,96.705,96.8876,59916.0
2023-02-16 11:00:00,106.14,106.16,105.91,105.98,43207.0,96.8967,96.915,96.6867,96.7507,43207.0
2023-02-16 11:10:00,105.94,106.18,105.88,106.17,21904.0,96.7141,96.9332,96.6594,96.9241,21904.0
2023-02-16 11:20:00,106.16,106.33,106.0,106.07,39269.0,96.915,97.0702,96.7689,96.8328,39269.0
2023-02-16 11:30:00,106.07,106.17,105.86,105.92,27131.0,96.8328,96.9241,96.6411,96.6959,27131.0
2023-02-16 11:40:00,105.93,106.23,105.91,106.16,27787.0,96.705,96.9789,96.6867,96.915,27787.0
2023-02-16 11:50:00,106.17,106.35,106.14,106.17,31116.0,96.9241,97.0884,96.8967,96.9241,31116.0
2023-02-16 12:00:00,106.19,106.27,106.15,106.15,24561.0,96.9424,97.0154,96.9058,96.9058,24561.0
2023-02-16 12:10:00,106.18,106.32,106.14,106.17,16379.0,96.9332,97.061,96.8967,96.9241,16379.0
2023-02-16 12:20:00,106.11,106.25,106.03,106.16,24740.0,96.8693,96.9971,96.7963,96.915,24740.0
2023-02-16 12:30:00,106.18,106.35,106.18,106.22,22805.0,96.9332,97.0884,96.9332,96.9698,22805.0
2023-02-16 12:40:00,106.25,106.32,106.19,106.25,16794.0,96.9971,97.061,96.9424,96.9971,16794.0
2023-02-16 12:50:00,106.27,106.33,106.19,106.23,16459.0,97.0154,97.0702,96.9424,96.9789,16459.0
2023-02-16 13:00:00,106.25,106.41,106.15,106.31,39882.0,96.9971,97.1432,96.9058,97.0519,39882.0
2023-02-16 13:10:00,106.33,106.33,106.07,106.15,15323.0,97.0702,97.0702,96.8328,96.9058,15323.0
2023-02-16 13:20:00,106.11,106.11,105.67,105.7,32446.0,96.8693,96.8693,96.4676,96.495,32446.0
2023-02-16 13:30:00,105.68,105.91,105.67,105.9,27731.0,96.4768,96.6867,96.4676,96.6776,27731.0
2023-02-16 13:40:00,105.91,106.14,105.86,106.07,35306.0,96.6867,96.8967,96.6411,96.8328,35306.0
2023-02-16 13:50:00,106.07,106.45,106.02,106.42,60790.0,96.8328,97.1797,96.7872,97.1523,60790.0
2023-02-16 14:00:00,106.43,106.69,106.43,106.63,33779.0,97.1615,97.3988,97.1615,97.344,33779.0
2023-02-16 14:10:00,106.62,106.66,106.36,106.36,20015.0,97.3349,97.3714,97.0976,97.0976,20015.0
2023-02-16 14:20:00,106.37,106.4,106.26,106.32,30905.0,97.1067,97.1341,97.0063,97.061,30905.0
2023-02-16 14:30:00,106.3,106.43,106.26,106.29,24506.0,97.0428,97.1615,97.0063,97.0337,24506.0
2023-02-16 14:40:00,106.31,106.31,105.92,105.95,34528.0,97.0519,97.0519,96.6959,96.7233,34528.0
2023-02-16 14:50:00,105.96,106.13,105.95,105.95,24409.0,96.7324,96.8876,96.7233,96.7233,24409.0
2023-02-16 15:00:00,105.96,105.99,105.46,105.55,120714.0,96.7324,96.7598,96.2759,96.3581,120714.0
2023-02-16 15:10:00,105.55,105.64,105.2,105.25,79998.0,96.3581,96.4403,96.0386,96.0842,79998.0
2023-02-16 15:20:00,105.24,105.44,105.22,105.32,38889.0,96.0751,96.2577,96.0568,96.1481,38889.0
2023-02-16 15:30:00,105.32,105.36,105.06,105.13,68812.0,96.1481,96.1846,95.9108,95.9747,68812.0
2023-02-16 15:40:00,105.13,105.25,104.9,105.01,69881.0,95.9747,96.0842,95.7647,95.8651,69881.0
2023-02-16 15:50:00,105.01,105.11,104.82,104.92,169533.0,95.8651,95.9564,95.6917,95.783,169533.0
2023-02-17 09:30:00,102.02,102.57,100.65,100.73,151049.0,94.118,94.6254,92.8541,92.9279,151049.0
2023-02-17 09:40:00,100.75,100.76,100.29,100.52,94996.0,92.9463,92.9555,92.522,92.7341,94996.0
2023-02-17 09:50:00,100.48,100.5,99.44,99.84,185318.0,92.6972,92.7157,91.7378,92.1068,185318.0
2023-02-17 10:00:00,99.95,100.03,99.39,99.83,82379.0,92.2083,92.2821,91.6917,92.0976,82379.0
2023-02-17 10:10:00,99.81,100.51,99.8,100.5,62324.0,92.0791,92.7249,92.0699,92.7157,62324.0
2023-02-17 10:20:00,100.44,100.85,100.41,100.62,48709.0,92.6603,93.0386,92.6327,92.8264,48709.0
2023-02-17 10:30:00,100.57,101.05,100.56,100.78,31478.0,92.7803,93.2231,92.771,92.974,31478.0
2023-02-17 10:40:00,100.79,100.8,100.25,100.34,34795.0,92.9832,92.9925,92.4851,92.5681,34795.0
2023-02-17 10:50:00,100.34,100.5,100.16,100.44,23561.0,92.5681,92.7157,92.402,92.6603,23561.0
2023-02-17 11:00:00,100.46,100.96,100.46,100.78,30132.0,92.6788,93.1401,92.6788,92.974,30132.0
2023-02-17 11:10:00,100.79,100.81,100.53,100.56,36150.0,92.9832,93.0017,92.7434,92.771,36150.0
2023-02-17 11:20:00,100.56,100.59,100.34,100.37,31092.0,92.771,92.7987,92.5681,92.5958,31092.0
2023-02-17 11:30:00,100.34,100.96,100.34,100.94,75624.0,92.5681,93.1401,92.5681,93.1216,75624.0
2023-02-17 11:40:00,100.94,101.14,100.69,100.73,36961.0,93.1216,93.3061,92.891,92.9279,36961.0
2023-02-17 11:50:00,100.72,100.78,100.15,100.22,40114.0,92.9186,92.974,92.3928,92.4574,40114.0
2023-02-17 12:00:00,100.23,100.41,100.18,100.18,22102.0,92.4666,92.6327,92.4205,92.4205,22102.0
2023-02-17 12:10:00,100.19,100.41,100.14,100.24,28124.0,92.4297,92.6327,92.3836,92.4758,28124.0
2023-02-17 12:20:00,100.28,100.38,100.16,100.27,33092.0,92.5127,92.605,92.402,92.5035,33092.0
2023-02-17 12:30:00,100.27,100.31,100.14,100.23,15382.0,92.5035,92.5404,92.3836,92.4666,15382.0
2023-02-17 12:40:00,100.23,100.25,100.04,100.07,32826.0,92.4666,92.4851,92.2913,92.319,32826.0
2023-02-17 12:50:00,100.03,100.12,99.67,99.9,27581.0,92.2821,92.3651,91.95,92.1622,27581.0
2023-02-17 13:00:00,99.83,99.85,99.56,99.6,19260.0,92.0976,92.116,91.8485,91.8854,19260.0
2023-02-17 13:10:00,99.61,99.89,99.61,99.75,16937.0,91.8946,92.1529,91.8946,92.0238,16937.0
2023-02-17 13:20:00,99.72,99.87,99.45,99.6,42809.0,91.9961,92.1345,91.747,91.8854,42809.0
2023-02-17 13:30:00,99.59,99.62,99.39,99.5,28842.0,91.8762,91.9038,91.6917,91.7931,28842.0
2023-02-17 13:40:00,99.52,99.63,99.43,99.62,18901.0,91.8116,91.9131,91.7286,91.9038,18901.0
2023-02-17 13:50:00,99.63,99.87,99.59,99.74,29049.0,91.9131,92.1345,91.8762,92.0146,29049.0
2023-02-17 14:00:00,99.74,99.8,99.58,99.73,26219.0,92.0146,92.0699,91.8669,92.0053,26219.0
2023-02-17 14:10:00,99.73,99.77,99.49,99.67,24335.0,92.0053,92.0422,91.7839,91.95,24335.0
2023-02-17 14:20:00,99.67,99.79,99.62,99.75,40453.0,91.95,92.0607,91.9038,92.0238,40453.0
2023-02-17 14:30:00,99.74,100.0,99.7,99.98,22052.0,92.0146,92.2544,91.9777,92.236,22052.0
2023-02-17 14:40:00,99.98,100.04,99.75,99.79,24882.0,92.236,92.2913,92.0238,92.0607,24882.0
2023-02-17 14:50:00,99.8,100.04,99.77,99.97,24574.0,92.0699,92.2913,92.0422,92.2267,24574.0
2023-02-17 15:00:00,99.98,100.19,99.92,100.09,32972.0,92.236,92.4297,92.1806,92.3374,32972.0
2023-02-17 15:10:00,100.11,100.11,99.76,99.84,29429.0,92.3559,92.3559,92.033,92.1068,29429.0
2023-02-17 15:20:00,99.84,99.84,99.56,99.59,38955.0,92.1068,92.1068,91.8485,91.8762,38955.0
2023-02-17 15:30:00,99.58,99.78,99.52,99.54,52417.0,91.8669,92.0515,91.8116,91.83,52417.0
2023-02-17 15:40:00,99.56,99.57,99.19,99.24,87628.0,91.8485,91.8577,91.5072,91.5533,87628.0
2023-02-17 15:50:00,99.25,99.6,99.18,99.56,342817.0,91.5625,91.8854,91.4979,91.8485,342817.0
2023-02-21 09:30:00,98.93,100.05,98.49,100.04,98315.0,91.2673,92.3005,90.8614,92.2913,98315.0
2023-02-21 09:40:00,100.1,100.4,99.74,99.74,48380.0,92.3467,92.6234,92.0146,92.0146,48380.0
2023-02-21 09:50:00,99.74,100.4,99.73,100.2,28489.0,92.0146,92.6234,92.0053,92.4389,28489.0
2023-02-21 10:00:00,100.12,100.69,100.09,100.42,33204.0,92.3651,92.891,92.3374,92.6419,33204.0
2023-02-21 10:10:00,100.41,100.41,99.74,99.74,54732.0,92.6327,92.6327,92.0146,92.0146,54732.0
2023-02-21 10:20:00,99.72,99.81,99.5,99.66,39214.0,91.9961,92.0791,91.7931,91.9408,39214.0
2023-02-21 10:30:00,99.64,100.11,99.56,99.86,32721.0,91.9223,92.3559,91.8485,92.1253,32721.0
2023-02-21 10:40:00,99.87,99.94,99.4,99.59,29807.0,92.1345,92.1991,91.7009,91.8762,29807.0
2023-02-21 10:50:00,99.57,99.93,99.53,99.55,41332.0,91.8577,92.1898,91.8208,91.8393,41332.0
2023-02-21 11:00:00,99.56,99.83,99.55,99.76,26269.0,91.8485,92.0976,91.8393,92.033,26269.0
2023-02-21 11:10:00,99.74,100.06,99.72,100.0,21717.0,92.0146,92.3098,91.9961,92.2544,21717.0
2023-02-21 11:20:00,100.02,100.21,99.99,100.2,29624.0,92.2729,92.4481,92.2452,92.4389,29624.0
2023-02-21 11:30:00,100.17,100.23,99.92,100.01,23959.0,92.4112,92.4666,92.1806,92.2636,23959.0
2023-02-21 11:40:00,100.0,100.17,99.99,100.0,24505.0,92.2544,92.4112,92.2452,92.2544,24505.0
2023-02-21 11:50:00,100.0,100.0,99.68,99.72,34671.0,92.2544,92.2544,91.9592,91.9961,34671.0
2023-02-21 12:00:00,99.66,99.76,99.54,99.69,34947.0,91.9408,92.033,91.83,91.9684,34947.0
2023-02-21 12:10:00,99.68,99.88,99.61,99.79,15967.0,91.9592,92.1437,91.8946,92.0607,15967.0
2023-02-21 12:20:00,99.8,100.21,99.76,100.19,25664.0,92.0699,92.4481,92.033,92.4297,25664.0
2023-02-21 12:30:00,100.19,100.26,100.04,100.2,20174.0,92.4297,92.4943,92.2913,92.4389,20174.0
2023-02-21 12:40:00,100.21,100.38,100.1,100.11,16270.0,92.4481,92.605,92.3467,92.3559,16270.0
2023-02-21 12:50:00,100.11,100.24,100.04,100.21,15117.0,92.3559,92.4758,92.2913,92.4481,15117.0
2023-02-21 13:00:00,100.21,100.31,100.05,100.05,13824.0,92.4481,92.5404,92.3005,92.3005,13824.0
2023-02-21 13:10:00,100.04,100.07,99.96,100.02,13646.0,92.2913,92.319,92.2175,92.2729,13646.0
2023-02-21 13:20:00,100.0,100.12,99.77,99.8,15798.0,92.2544,92.3651,92.0422,92.0699,15798.0
2023-02-21 13:30:00,99.76,99.76,99.63,99.72,13773.0,92.033,92.033,91.9131,91.9961,13773.0
2023-02-21 13:40:00,99.7,99.74,99.59,99.6,12397.0,91.9777,92.0146,91.8762,91.8854,12397.0
2023-02-21 13:50:00,99.59,99.63,99.53,99.63,14720.0,91.8762,91.9131,91.8208,91.9131,14720.0
2023-02-21 14:00:00,99.64,99.7,99.55,99.59,32096.0,91.9223,91.9777,91.8393,91.8762,32096.0
2023-02-21 14:10:00,99.6,99.6,99.29,99.34,20981.0,91.8854,91.8854,91.5994,91.6455,20981.0
2023-02-21 14:20:00,99.32,99.44,99.2,99.41,24911.0,91.6271,91.7378,91.5164,91.7101,24911.0
2023-02-21 14:30:00,99.42,99.63,99.27,99.58,44980.0,91.7193,91.9131,91.581,91.8669,44980.0
2023-02-21 14:40:00,99.6,99.87,99.57,99.82,36603.0,91.8854,92.1345,91.8577,92.0884,36603.0
2023-02-21 14:50:00,99.82,100.18,99.79,100.12,66911.0,92.0884,92.4205,92.0607,92.3651,66911.0
2023-02-21 15:00:00,100.13,100.27,100.06,100.18,31867.0,92.3743,92.5035,92.3098,92.4205,31867.0
2023-02-21 15:10:00,100.19,100.24,99.86,99.96,32406.0,92.4297,92.4758,92.1253,92.2175,32406.0
2023-02-21 15:20:00,99.95,99.97,99.79,99.85,24671.0,92.2083,92.2267,92.0607,92.116,24671.0
2023-02-21 15:30:00,99.87,100.19,99.87,100.13,27830.0,92.1345,92.4297,92.1345,92.3743,27830.0
2023-02-21 15:40:00,100.13,100.18,99.79,99.79,59992.0,92.3743,92.4205,92.0607,92.0607,59992.0
2023-02-21 15:50:00,99.8,99.85,99.6,99.66,149293.0,92.0699,92.116,91.8854,91.9408,149293.0
2023-02-22 09:30:00,99.32,100.36,99.21,100.25,51698.0,91.6271,92.5865,91.5256,92.4851,51698.0
2023-02-22 09:40:00,100.34,100.35,99.76,100.23,26738.0,92.5681,92.5773,92.033,92.4666,26738.0
2023-02-22 09:50:00,100.12,100.81,100.09,100.37,26646.0,92.3651,93.0017,92.3374,92.5958,26646.0
2023-02-22 10:00:00,100.39,100.49,99.84,99.95,31352.0,92.6142,92.7065,92.1068,92.2083,31352.0
2023-02-22 10:10:00,99.84,99.85,99.38,99.53,39384.0,92.1068,92.116,91.6824,91.8208,39384.0
2023-02-22 10:20:00,99.5,99.65,99.18,99.18,22201.0,91.7931,91.9315,91.4979,91.4979,22201.0
2023-02-22 10:30:00,99.15,99.15,98.6,98.81,30332.0,91.4703,91.4703,90.9629,91.1566,30332.0
2023-02-22 10:40:00,98.77,98.97,98.7,98.96,20935.0,91.1197,91.3042,91.0551,91.295,20935.0
2023-02-22 10:50:00,99.05,99.57,99.0,99.45,27849.0,91.378,91.8577,91.3319,91.747,27849.0
2023-02-22 11:00:00,99.45,99.64,99.39,99.59,15510.0,91.747,91.9223,91.6917,91.8762,15510.0
2023-02-22 11:10:00,99.58,99.67,99.4,99.48,21970.0,91.8669,91.95,91.7009,91.7747,21970.0
2023-02-22 11:20:00,99.5,99.84,99.5,99.65,27442.0,91.7931,92.1068,91.7931,91.9315,27442.0
2023-02-22 11:30:00,99.63,99.7,99.47,99.57,17553.0,91.9131,91.9777,91.7655,91.8577,17553.0
2023-02-22 11:40:00,99.58,99.66,99.45,99.51,16245.0,91.8669,91.9408,91.747,91.8024,16245.0
2023-02-22 11:50:00,99.49,99.64,99.35,99.56,26369.0,91.7839,91.9223,91.6548,91.8485,26369.0
2023-02-22 12:00:00,99.55,99.78,99.52,99.74,17515.0,91.8393,92.0515,91.8116,92.0146,17515.0
2023-02-22 12:10:00,99.74,99.89,99.61,99.89,11166.0,92.0146,92.1529,91.8946,92.1529,11166.0
2023-02-22 12:20:00,99.91,100.04,99.84,99.88,20849.0,92.1714,92.2913,92.1068,92.1437,20849.0
2023-02-22 12:30:00,99.83,99.97,99.78,99.95,13109.0,92.0976,92.2267,92.0515,92.2083,13109.0
2023-02-22 12:40:00,99.94,100.08,99.93,99.97,11550.0,92.1991,92.3282,92.1898,92.2267,11550.0
2023-02-22 12:50:00,99.98,100.07,99.88,99.88,18161.0,92.236,92.319,92.1437,92.1437,18161.0
2023-02-22 13:00:00,99.85,100.0,99.83,99.94,18043.0,92.116,92.2544,92.0976,92.1991,18043.0
2023-02-22 13:10:00,99.95,100.08,99.87,100.0,18356.0,92.2083,92.3282,92.1345,92.2544,18356.0
2023-02-22 13:20:00,100.02,100.18,100.02,100.09,11205.0,92.2729,92.4205,92.2729,92.3374,11205.0
2023-02-22 13:30:00,100.09,100.11,99.94,100.03,17845.0,92.3374,92.3559,92.1991,92.2821,17845.0
2023-02-22 13:40:00,100.03,100.14,99.95,99.97,15619.0,92.2821,92.3836,92.2083,92.2267,15619.0
2023-02-22 13:50:00,99.91,99.95,99.81,99.87,17421.0,92.1714,92.2083,92.0791,92.1345,17421.0
2023-02-22 14:00:00,99.86,100.2,99.79,100.08,20085.0,92.1253,92.4389,92.0607,92.3282,20085.0
2023-02-22 14:10:00,100.09,100.18,99.57,99.84,14913.0,92.3374,92.4205,91.8577,92.1068,14913.0
2023-02-22 14:20:00,99.87,100.03,99.62,99.62,24771.0,92.1345,92.2821,91.9038,91.9038,24771.0
2023-02-22 14:30:00,99.57,99.59,99.31,99.32,20037.0,91.8577,91.8762,91.6179,91.6271,20037.0
2023-02-22 14:40:00,99.35,99.39,99.18,99.21,26388.0,91.6548,91.6917,91.4979,91.5256,26388.0
2023-02-22 14:50:00,99.23,99.26,99.06,99.07,35522.0,91.5441,91.5717,91.3872,91.3964,35522.0
2023-02-22 15:00:00,99.05,99.16,98.87,98.93,25744.0,91.378,91.4795,91.2119,91.2673,25744.0
2023-02-22 15:10:00,98.93,99.01,98.79,98.9,27666.0,91.2673,91.3411,91.1381,91.2396,27666.0
2023-02-22 15:20:00,98.91,98.92,98.56,98.59,54087.0,91.2488,91.2581,90.926,90.9536,54087.0
2023-02-22 15:30:00,98.59,98.74,98.52,98.56,33398.0,90.9536,91.092,90.8891,90.926,33398.0
2023-02-22 15:40:00,98.56,98.88,98.55,98.88,59356.0,90.926,91.2212,90.9167,91.2212,59356.0
2023-02-22 15:50:00,98.91,99.49,98.77,99.48,179817.0,91.2488,91.7839,91.1197,91.7747,179817.0
2023-02-23 09:30:00,101.05,101.5,100.54,100.65,77790.0,93.2231,93.6382,92.7526,92.8541,77790.0
2023-02-23 09:40:00,100.58,100.66,100.19,100.46,18506.0,92.7895,92.8633,92.4297,92.6788,18506.0
2023-02-23 09:50:00,100.45,100.87,100.34,100.6,33571.0,92.6696,93.057,92.5681,92.8079,33571.0
2023-02-23 10:00:00,100.62,100.64,100.34,100.53,33438.0,92.8264,92.8448,92.5681,92.7434,33438.0
2023-02-23 10:10:00,100.59,100.6,100.34,100.45,27229.0,92.7987,92.8079,92.5681,92.6696,27229.0
2023-02-23 10:20:00,100.45,100.93,100.45,100.79,54329.0,92.6696,93.1124,92.6696,92.9832,54329.0
2023-02-23 10:30:00,100.81,100.84,100.57,100.79,50854.0,93.0017,93.0294,92.7803,92.9832,50854.0
2023-02-23 10:40:00,100.8,100.81,100.37,100.42,33108.0,92.9925,93.0017,92.5958,92.6419,33108.0
2023-02-23 10:50:00,100.42,100.42,100.14,100.28,95133.0,92.6419,92.6419,92.3836,92.5127,95133.0
2023-02-23 11:00:00,100.24,100.39,100.05,100.12,35832.0,92.4758,92.6142,92.3005,92.3651,35832.0
2023-02-23 11:10:00,100.12,100.25,100.07,100.12,37993.0,92.3651,92.4851,92.319,92.3651,37993.0
2023-02-23 11:20:00,100.11,100.36,99.94,100.02,27784.0,92.3559,92.5865,92.1991,92.2729,27784.0
2023-02-23 11:30:00,100.0,100.07,99.86,99.88,16080.0,92.2544,92.319,92.1253,92.1437,16080.0
2023-02-23 11:40:00,99.86,99.9,99.72,99.8,38053.0,92.1253,92.1622,91.9961,92.0699,38053.0
2023-02-23 11:50:00,99.78,99.8,99.19,99.25,61813.0,92.0515,92.0699,91.5072,91.5625,61813.0
2023-02-23 12:00:00,99.23,99.43,99.12,99.32,37799.0,91.5441,91.7286,91.4426,91.6271,37799.0
2023-02-23 12:10:00,99.28,99.66,99.28,99.52,16314.0,91.5902,91.9408,91.5902,91.8116,16314.0
2023-02-23 12:20:00,99.5,99.5,99.3,99.42,21600.0,91.7931,91.7931,91.6086,91.7193,21600.0
2023-02-23 12:30:00,99.41,99.64,99.34,99.58,31035.0,91.7101,91.9223,91.6455,91.8669,31035.0
2023-02-23 12:40:00,99.55,99.64,99.48,99.61,24766.0,91.8393,91.9223,91.7747,91.8946,24766.0
2023-02-23 12:50:00,99.65,99.89,99.59,99.85,20485.0,91.9315,92.1529,91.8762,92.116,20485.0
2023-02-23 13:00:00,99.84,99.92,99.71,99.77,18694.0,92.1068,92.1806,91.9869,92.0422,18694.0
2023-02-23 13:10:00,99.79,99.95,99.72,99.94,19936.0,92.0607,92.2083,91.9961,92.1991,19936.0
2023-02-23 13:20:00,99.94,100.24,99.9,100.21,17935.0,92.1991,92.4758,92.1622,92.4481,17935.0
2023-02-23 13:30:00,100.23,100.24,100.08,100.17,17090.0,92.4666,92.4758,92.3282,92.4112,17090.0
2023-02-23 13:40:00,100.2,100.3,100.11,100.3,33536.0,92.4389,92.5312,92.3559,92.5312,33536.0
2023-02-23 13:50:00,100.31,100.39,100.17,100.35,24017.0,92.5404,92.6142,92.4112,92.5773,24017.0
2023-02-23 14:00:00,100.35,100.5,100.31,100.34,28232.0,92.5773,92.7157,92.5404,92.5681,28232.0
2023-02-23 14:10:00,100.32,100.55,100.24,100.47,31475.0,92.5496,92.7618,92.4758,92.688,31475.0
2023-02-23 14:20:00,100.46,100.52,100.32,100.51,33491.0,92.6788,92.7341,92.5496,92.7249,33491.0
2023-02-23 14:30:00,100.52,100.78,100.48,100.68,25193.0,92.7341,92.974,92.6972,92.8817,25193.0
2023-02-23 14:40:00,100.68,100.75,100.59,100.68,29012.0,92.8817,92.9463,92.7987,92.8817,29012.0
2023-02-23 14:50:00,100.68,100.84,100.61,100.76,40080.0,92.8817,93.0294,92.8172,92.9555,40080.0
2023-02-23 15:00:00,100.78,100.97,100.78,100.95,39996.0,92.974,93.1493,92.974,93.1308,39996.0
2023-02-23 15:10:00,100.95,101.07,100.8,100.81,39007.0,93.1308,93.2415,92.9925,93.0017,39007.0
2023-02-23 15:20:00,100.82,101.08,100.76,101.03,47901.0,93.0109,93.2508,92.9555,93.2046,47901.0
2023-02-23 15:30:00,101.04,101.04,100.8,100.89,46778.0,93.2139,93.2139,92.9925,93.0755,46778.0
2023-02-23 15:40:00,100.9,101.01,100.77,100.79,70541.0,93.0847,93.1862,92.9648,92.9832,70541.0
2023-02-23 15:50:00,100.81,100.82,100.29,100.36,308130.0,93.0017,93.0109,92.522,92.5865,308130.0
2023-02-24 09:30:00,99.1,99.77,98.35,98.84,81684.0,91.4241,92.0422,90.7322,91.1843,81684.0
2023-02-24 09:40:00,98.84,98.84,98.17,98.17,47000.0,91.1843,91.1843,90.5662,90.5662,47000.0
2023-02-24 09:50:00,98.17,99.04,98.1,98.82,37521.0,90.5662,91.3688,90.5016,91.1658,37521.0
2023-02-24 10:00:00,98.8,99.41,98.77,99.32,28718.0,91.1474,91.7101,91.1197,91.6271,28718.0
2023-02-24 10:10:00,99.33,99.46,99.06,99.38,24367.0,91.6363,91.7562,91.3872,91.6824,24367.0
2023-02-24 10:20:00,99.42,99.57,99.04,99.34,76388.0,91.7193,91.8577,91.3688,91.6455,76388.0
2023-02-24 10:30:00,99.3,99.83,99.21,99.77,33613.0,91.6086,92.0976,91.5256,92.0422,33613.0
2023-02-24 10:40:00,99.77,100.09,99.56,99.88,36085.0,92.0422,92.3374,91.8485,92.1437,36085.0
2023-02-24 10:50:00,99.86,99.86,99.42,99.55,46369.0,92.1253,92.1253,91.7193,91.8393,46369.0
2023-02-24 11:00:00,99.54,100.01,99.54,99.95,45475.0,91.83,92.2636,91.83,92.2083,45475.0
2023-02-24 11:10:00,99.98,100.16,99.87,100.08,73111.0,92.236,92.402,92.1345,92.3282,73111.0
2023-02-24 11:20:00,100.09,100.62,100.0,100.59,106450.0,92.3374,92.8264,92.2544,92.7987,106450.0
2023-02-24 11:30:00,100.54,100.83,100.46,100.79,20467.0,92.7526,93.0201,92.6788,92.9832,20467.0
2023-02-24 11:40:00,100.79,101.23,100.79,101.23,34076.0,92.9832,93.3891,92.9832,93.3891,34076.0
2023-02-24 11:50:00,101.24,101.36,101.03,101.03,14120.0,93.3984,93.5091,93.2046,93.2046,14120.0
2023-02-24 12:00:00,101.03,101.21,100.95,100.95,26056.0,93.2046,93.3707,93.1308,93.1308,26056.0
2023-02-24 12:10:00,100.96,100.97,100.65,100.66,36923.0,93.1401,93.1493,92.8541,92.8633,36923.0
2023-02-24 12:20:00,100.72,100.93,100.65,100.79,15193.0,92.9186,93.1124,92.8541,92.9832,15193.0
2023-02-24 12:30:00,100.84,100.93,100.7,100.72,12943.0,93.0294,93.1124,92.9002,92.9186,12943.0
2023-02-24 12:40:00,100.73,100.73,100.28,100.3,67738.0,92.9279,92.9279,92.5127,92.5312,67738.0
2023-02-24 12:50:00,100.3,100.5,100.26,100.28,20540.0,92.5312,92.7157,92.4943,92.5127,20540.0
2023-02-24 13:00:00,100.27,100.33,100.09,100.12,13386.0,92.5035,92.5589,92.3374,92.3651,13386.0
2023-02-24 13:10:00,100.18,100.31,100.14,100.31,28760.0,92.4205,92.5404,92.3836,92.5404,28760.0
2023-02-24 13:20:00,100.35,100.56,100.33,100.46,30924.0,92.5773,92.771,92.5589,92.6788,30924.0
2023-02-24 13:30:00,100.48,100.67,100.37,100.66,19766.0,92.6972,92.8725,92.5958,92.8633,19766.0
2023-02-24 13:40:00,100.68,100.75,100.6,100.75,19003.0,92.8817,92.9463,92.8079,92.9463,19003.0
2023-02-24 13:50:00,100.74,100.76,100.64,100.71,28078.0,92.9371,92.9555,92.8448,92.9094,28078.0
2023-02-24 14:00:00,100.72,100.98,100.64,100.98,23700.0,92.9186,93.1585,92.8448,93.1585,23700.0
2023-02-24 14:10:00,100.97,101.15,100.89,101.15,23609.0,93.1493,93.3153,93.0755,93.3153,23609.0
2023-02-24 14:20:00,101.14,101.16,101.02,101.11,26507.0,93.3061,93.3246,93.1954,93.2784,26507.0
2023-02-24 14:30:00,101.1,101.12,100.95,101.02,22560.0,93.2692,93.2877,93.1308,93.1954,22560.0
2023-02-24 14:40:00,101.04,101.29,100.98,101.19,20701.0,93.2139,93.4445,93.1585,93.3522,20701.0
2023-02-24 14:50:00,101.19,101.45,101.13,101.42,29974.0,93.3522,93.5921,93.2969,93.5644,29974.0
2023-02-24 15:00:00,101.44,101.55,101.37,101.54,31717.0,93.5829,93.6844,93.5183,93.6751,31717.0
2023-02-24 15:10:00,101.56,101.57,101.14,101.36,44512.0,93.6936,93.7028,93.3061,93.5091,44512.0
2023-02-24 15:20:00,101.36,101.83,101.34,101.6,55558.0,93.5091,93.9427,93.4906,93.7305,55558.0
2023-02-24 15:30:00,101.61,101.64,101.12,101.14,41353.0,93.7397,93.7674,93.2877,93.3061,41353.0
2023-02-24 15:40:00,101.13,101.38,101.05,101.38,64547.0,93.2969,93.5275,93.2231,93.5275,64547.0
2023-02-24 15:50:00,101.39,102.01,101.2,102.0,263749.0,93.5368,94.1087,93.3615,94.0995,263749.0
2023-02-27 09:30:00,102.43,102.94,102.01,102.75,81662.0,94.4962,94.9667,94.1087,94.7914,81662.0
2023-02-27 09:40:00,102.71,102.84,102.46,102.66,44228.0,94.7545,94.8744,94.5239,94.7084,44228.0
2023-02-27 09:50:00,102.71,103.48,102.57,103.44,35938.0,94.7545,95.4649,94.6254,95.428,35938.0
2023-02-27 10:00:00,103.44,103.66,103.2,103.59,48583.0,95.428,95.6309,95.2066,95.5663,48583.0
2023-02-27 10:10:00,103.63,103.85,103.62,103.73,52728.0,95.6033,95.8062,95.594,95.6955,52728.0
2023-02-27 10:20:00,103.73,103.91,103.67,103.7,42804.0,95.6955,95.8616,95.6402,95.6678,42804.0
2023-02-27 10:30:00,103.72,103.85,103.59,103.64,29012.0,95.6863,95.8062,95.5663,95.6125,29012.0
2023-02-27 10:40:00,103.51,103.68,103.37,103.66,29532.0,95.4925,95.6494,95.3634,95.6309,29532.0
2023-02-27 10:50:00,103.66,103.97,103.55,103.86,35890.0,95.6309,95.9169,95.5294,95.8154,35890.0
2023-02-27 11:00:00,103.9,104.31,103.82,104.27,39449.0,95.8523,96.2306,95.7785,96.1937,39449.0
2023-02-27 11:10:00,104.26,104.33,103.85,103.94,42433.0,96.1845,96.249,95.8062,95.8892,42433.0
2023-02-27 11:20:00,103.94,103.94,103.22,103.31,71356.0,95.8892,95.8892,95.225,95.308,71356.0
2023-02-27 11:30:00,103.33,103.57,103.28,103.42,33059.0,95.3265,95.5479,95.2804,95.4095,33059.0
2023-02-27 11:40:00,103.44,103.66,103.39,103.6,23041.0,95.428,95.6309,95.3818,95.5756,23041.0
2023-02-27 11:50:00,103.57,103.88,103.57,103.86,19165.0,95.5479,95.8339,95.5479,95.8154,19165.0
2023-02-27 12:00:00,103.87,104.08,103.8,103.92,26171.0,95.8247,96.0184,95.7601,95.8708,26171.0
2023-02-27 12:10:00,103.93,104.01,103.84,103.93,16150.0,95.88,95.9538,95.797,95.88,16150.0
2023-02-27 12:20:00,103.92,104.02,103.77,103.98,24053.0,95.8708,95.963,95.7324,95.9261,24053.0
2023-02-27 12:30:00,104.0,104.2,103.99,104.13,24091.0,95.9446,96.1291,95.9354,96.0645,24091.0
2023-02-27 12:40:00,104.14,104.24,104.06,104.06,19587.0,96.0737,96.166,95.9999,95.9999,19587.0
2023-02-27 12:50:00,104.06,104.13,103.78,103.93,25496.0,95.9999,96.0645,95.7416,95.88,25496.0
2023-02-27 13:00:00,103.93,103.98,103.8,103.86,17762.0,95.88,95.9261,95.7601,95.8154,17762.0
2023-02-27 13:10:00,103.87,103.9,103.79,103.79,22009.0,95.8247,95.8523,95.7509,95.7509,22009.0
2023-02-27 13:20:00,103.8,103.87,103.63,103.7,24888.0,95.7601,95.8247,95.6033,95.6678,24888.0
2023-02-27 13:30:00,103.71,103.8,103.64,103.74,31917.0,95.6771,95.7601,95.6125,95.7047,31917.0
2023-02-27 13:40:00,103.76,103.77,103.34,103.34,30743.0,95.7232,95.7324,95.3357,95.3357,30743.0
2023-02-27 13:50:00,103.37,103.65,103.36,103.56,27425.0,95.3634,95.6217,95.3542,95.5387,27425.0
2023-02-27 14:00:00,103.56,103.62,103.5,103.61,39491.0,95.5387,95.594,95.4833,95.5848,39491.0
2023-02-27 14:10:00,103.62,103.71,103.55,103.61,34884.0,95.594,95.6771,95.5294,95.5848,34884.0
2023-02-27 14:20:00,103.62,103.87,103.61,103.79,30313.0,95.594,95.8247,95.5848,95.7509,30313.0
2023-02-27 14:30:00,103.82,103.96,103.79,103.88,19259.0,95.7785,95.9077,95.7509,95.8339,19259.0
2023-02-27 14:40:00,103.88,103.89,103.66,103.75,21241.0,95.8339,95.8431,95.6309,95.714,21241.0
2023-02-27 14:50:00,103.78,103.84,103.65,103.71,24276.0,95.7416,95.797,95.6217,95.6771,24276.0
2023-02-27 15:00:00,103.71,103.77,103.64,103.66,22030.0,95.6771,95.7324,95.6125,95.6309,22030.0
2023-02-27 15:10:00,103.65,103.7,103.53,103.59,32437.0,95.6217,95.6678,95.511,95.5663,32437.0
2023-02-27 15:20:00,103.59,103.69,103.55,103.68,29551.0,95.5663,95.6586,95.5294,95.6494,29551.0
2023-02-27 15:30:00,103.68,103.7,103.45,103.52,41150.0,95.6494,95.6678,95.4372,95.5018,41150.0
2023-02-27 15:40:00,103.53,103.84,103.52,103.71,51290.0,95.511,95.797,95.5018,95.6771,51290.0
2023-02-27 15:50:00,103.68,103.75,103.45,103.66,246634.0,95.6494,95.714,95.4372,95.6309,246634.0
2023-02-28 09:30:00,104.63,104.8,104.14,104.75,71216.0,96.5258,96.6826,96.0737,96.6365,71216.0
2023-02-28 09:40:00,104.85,104.88,104.28,104.29,19328.0,96.7288,96.7564,96.2029,96.2121,19328.0
2023-02-28 09:50:00,104.29,104.32,103.5,103.5,26754.0,96.2121,96.2398,95.4833,95.4833,26754.0
2023-02-28 10:00:00,103.61,104.12,103.59,104.02,27720.0,95.5848,96.0553,95.5663,95.963,27720.0
2023-02-28 10:10:00,104.04,104.09,103.68,103.88,31630.0,95.9815,96.0276,95.6494,95.8339,31630.0
2023-02-28 10:20:00,103.88,104.29,103.75,104.07,17115.0,95.8339,96.2121,95.714,96.0092,17115.0
2023-02-28 10:30:00,104.1,104.17,103.93,104.0,29272.0,96.0368,96.1014,95.88,95.9446,29272.0
2023-02-28 10:40:00,103.99,104.07,103.43,103.56,44525.0,95.9354,96.0092,95.4187,95.5387,44525.0
2023-02-28 10:50:00,103.61,103.68,103.34,103.47,18582.0,95.5848,95.6494,95.3357,95.4556,18582.0
2023-02-28 11:00:00,103.48,103.62,103.39,103.55,34119.0,95.4649,95.594,95.3818,95.5294,34119.0
2023-02-28 11:10:00,103.56,103.76,103.49,103.63,24704.0,95.5387,95.7232,95.4741,95.6033,24704.0
2023-02-28 11:20:00,103.6,103.65,103.35,103.41,33598.0,95.5756,95.6217,95.3449,95.4003,33598.0
2023-02-28 11:30:00,103.42,103.46,103.23,103.33,41748.0,95.4095,95.4464,95.2342,95.3265,41748.0
2023-02-28 11:40:00,103.29,103.53,103.28,103.35,29637.0,95.2896,95.511,95.2804,95.3449,29637.0
2023-02-28 11:50:00,103.32,103.36,102.76,102.76,29406.0,95.3173,95.3542,94.8006,94.8006,29406.0
2023-02-28 12:00:00,102.76,102.9,102.73,102.8,37580.0,94.8006,94.9298,94.773,94.8375,37580.0
2023-02-28 12:10:00,102.81,103.14,102.77,103.11,37718.0,94.8468,95.1512,94.8099,95.1235,37718.0
2023-02-28 12:20:00,103.12,103.22,103.04,103.17,57681.0,95.1328,95.225,95.0589,95.1789,57681.0
2023-02-28 12:30:00,103.18,103.18,102.88,102.92,23369.0,95.1881,95.1881,94.9113,94.9482,23369.0
2023-02-28 12:40:00,102.93,103.06,102.81,103.06,17366.0,94.9575,95.0774,94.8468,95.0774,17366.0
2023-02-28 12:50:00,103.05,103.19,103.01,103.18,19191.0,95.0682,95.1973,95.0313,95.1881,19191.0
2023-02-28 13:00:00,103.19,103.27,102.98,103.04,21735.0,95.1973,95.2711,95.0036,95.0589,21735.0
2023-02-28 13:10:00,103.04,103.14,102.95,102.96,24660.0,95.0589,95.1512,94.9759,94.9851,24660.0
2023-02-28 13:20:00,102.95,102.98,102.79,102.81,20050.0,94.9759,95.0036,94.8283,94.8468,20050.0
2023-02-28 13:30:00,102.82,102.91,102.75,102.77,44269.0,94.856,94.939,94.7914,94.8099,44269.0
2023-02-28 13:40:00,102.75,102.77,102.49,102.52,51304.0,94.7914,94.8099,94.5516,94.5792,51304.0
2023-02-28 13:50:00,102.51,102.78,102.46,102.73,44203.0,94.57,94.8191,94.5239,94.773,44203.0
2023-02-28 14:00:00,102.75,102.9,102.62,102.64,61802.0,94.7914,94.9298,94.6715,94.6899,61802.0
2023-02-28 14:10:00,102.65,102.75,102.6,102.75,19631.0,94.6992,94.7914,94.653,94.7914,19631.0
2023-02-28 14:20:00,102.75,102.87,102.71,102.84,24479.0,94.7914,94.9021,94.7545,94.8744,24479.0
2023-02-28 14:30:00,102.84,102.87,102.57,102.74,21104.0,94.8744,94.9021,94.6254,94.7822,21104.0
2023-02-28 14:40:00,102.73,102.8,102.66,102.73,25447.0,94.773,94.8375,94.7084,94.773,25447.0
2023-02-28 14:50:00,102.71,102.73,102.37,102.42,23204.0,94.7545,94.773,94.4408,94.487,23204.0
2023-02-28 15:00:00,102.42,102.45,102.27,102.35,22952.0,94.487,94.5146,94.3486,94.4224,22952.0
2023-02-28 15:10:00,102.36,102.38,102.14,102.33,45854.0,94.4316,94.4501,94.2287,94.4039,45854.0
2023-02-28 15:20:00,102.32,102.36,102.17,102.17,49021.0,94.3947,94.4316,94.2563,94.2563,49021.0
2023-02-28 15:30:00,102.13,102.22,101.87,102.18,62879.0,94.2194,94.3025,93.9796,94.2656,62879.0
2023-02-28 15:40:00,102.17,102.49,102.12,102.29,58591.0,94.2563,94.5516,94.2102,94.367,58591.0
2023-02-28 15:50:00,102.27,102.74,102.16,102.54,414264.0,94.3486,94.7822,94.2471,94.5977,414264.0
2023-03-01 09:30:00,103.0,104.16,102.62,104.16,213653.0,95.022,96.0922,94.6715,96.0922,213653.0
2023-03-01 09:40:00,104.19,104.57,103.35,104.44,69206.0,96.1199,96.4704,95.3449,96.3505,69206.0
2023-03-01 09:50:00,104.47,105.07,104.47,104.96,63140.0,96.3782,96.9317,96.3782,96.8302,63140.0
2023-03-01 10:00:00,105.06,105.48,104.82,105.12,58253.0,96.9225,97.31,96.7011,96.9778,58253.0
2023-03-01 10:10:00,105.1,105.47,104.69,105.3,53526.0,96.9594,97.3007,96.5811,97.1439,53526.0
2023-03-01 10:20:00,105.29,105.61,105.26,105.54,34545.0,97.1347,97.4299,97.107,97.3653,34545.0
2023-03-01 10:30:00,105.53,106.24,105.52,106.14,86061.0,97.3561,98.0111,97.3469,97.9188,86061.0
2023-03-01 10:40:00,106.2,106.21,105.85,106.16,79548.0,97.9742,97.9834,97.6513,97.9373,79548.0
2023-03-01 10:50:00,106.11,106.59,106.0,106.51,62282.0,97.8912,98.334,97.7897,98.2602,62282.0
2023-03-01 11:00:00,106.52,106.53,105.49,105.61,47546.0,98.2694,98.2786,97.3192,97.4299,47546.0
2023-03-01 11:10:00,105.6,105.7,105.39,105.48,56847.0,97.4207,97.5129,97.2269,97.31,56847.0
2023-03-01 11:20:00,105.51,105.7,105.38,105.57,26386.0,97.3376,97.5129,97.2177,97.393,26386.0
2023-03-01 11:30:00,105.55,105.56,105.26,105.52,28654.0,97.3745,97.3838,97.107,97.3469,28654.0
2023-03-01 11:40:00,105.56,106.09,105.56,106.07,27712.0,97.3838,97.8727,97.3838,97.8543,27712.0
2023-03-01 11:50:00,106.07,106.14,105.92,105.95,31212.0,97.8543,97.9188,97.7159,97.7436,31212.0
2023-03-01 12:00:00,105.92,106.07,105.81,106.06,23223.0,97.7159,97.8543,97.6144,97.845,23223.0
2023-03-01 12:10:00,106.09,106.19,105.88,105.95,42348.0,97.8727,97.965,97.679,97.7436,42348.0
2023-03-01 12:20:00,105.97,106.09,105.76,106.0,35345.0,97.762,97.8727,97.5683,97.7897,35345.0
2023-03-01 12:30:00,106.02,106.13,105.85,105.9,53521.0,97.8081,97.9096,97.6513,97.6974,53521.0
2023-03-01 12:40:00,105.91,106.22,105.87,106.17,70978.0,97.7067,97.9926,97.6697,97.9465,70978.0
2023-03-01 12:50:00,106.15,106.32,106.15,106.25,41377.0,97.9281,98.0849,97.9281,98.0203,41377.0
2023-03-01 13:00:00,106.27,106.27,106.08,106.21,29415.0,98.0388,98.0388,97.8635,97.9834,29415.0
2023-03-01 13:10:00,106.21,106.25,106.04,106.09,27566.0,97.9834,98.0203,97.8266,97.8727,27566.0
2023-03-01 13:20:00,106.09,106.11,105.82,105.94,33077.0,97.8727,97.8912,97.6236,97.7343,33077.0
2023-03-01 13:30:00,105.93,105.98,105.76,105.81,29129.0,97.7251,97.7712,97.5683,97.6144,29129.0
2023-03-01 13:40:00,105.82,105.85,105.55,105.66,49344.0,97.6236,97.6513,97.3745,97.476,49344.0
2023-03-01 13:50:00,105.65,105.9,105.63,105.85,67191.0,97.4668,97.6974,97.4483,97.6513,67191.0
2023-03-01 14:00:00,105.83,105.83,105.65,105.78,23917.0,97.6328,97.6328,97.4668,97.5867,23917.0
2023-03-01 14:10:00,105.76,106.0,105.61,106.0,63761.0,97.5683,97.7897,97.4299,97.7897,63761.0
2023-03-01 14:20:00,106.02,106.3,105.99,106.24,48302.0,97.8081,98.0664,97.7805,98.0111,48302.0
2023-03-01 14:30:00,106.23,106.34,106.08,106.23,36702.0,98.0019,98.1033,97.8635,98.0019,36702.0
2023-03-01 14:40:00,106.23,106.29,105.97,106.03,45586.0,98.0019,98.0572,97.762,97.8174,45586.0
2023-03-01 14:50:00,106.04,106.08,105.79,106.04,93783.0,97.8266,97.8635,97.5959,97.8266,93783.0
2023-03-01 15:00:00,106.03,106.39,105.97,106.37,67608.0,97.8174,98.1495,97.762,98.131,67608.0
2023-03-01 15:10:00,106.37,106.7,106.36,106.69,80799.0,98.131,98.4355,98.1218,98.4262,80799.0
2023-03-01 15:20:00,106.7,106.97,106.56,106.7,120720.0,98.4355,98.6845,98.3063,98.4355,120720.0
2023-03-01 15:30:00,106.71,107.14,106.61,107.07,136490.0,98.4447,98.8414,98.3524,98.7768,136490.0
2023-03-01 15:40:00,107.08,107.39,107.08,107.16,169708.0,98.786,99.072,98.786,98.8598,169708.0
2023-03-01 15:50:00,107.17,107.45,107.07,107.23,390568.0,98.8691,99.1274,98.7768,98.9244,390568.0
2023-03-02 09:30:00,106.5,107.35,106.25,106.7,89655.0,98.251,99.0351,98.0203,98.4355,89655.0
2023-03-02 09:40:00,106.76,106.78,105.65,106.05,76129.0,98.4908,98.5093,97.4668,97.8358,76129.0
2023-03-02 09:50:00,106.06,106.3,105.8,106.08,51766.0,97.845,98.0664,97.6052,97.8635,51766.0
2023-03-02 10:00:00,106.11,106.62,106.0,106.54,34682.0,97.8912,98.3617,97.7897,98.2879,34682.0
2023-03-02 10:10:00,106.47,106.73,106.29,106.32,29286.0,98.2233,98.4631,98.0572,98.0849,29286.0
2023-03-02 10:20:00,106.32,106.6,106.08,106.6,45563.0,98.0849,98.3432,97.8635,98.3432,45563.0
2023-03-02 10:30:00,106.59,106.7,106.19,106.23,34351.0,98.334,98.4355,97.965,98.0019,34351.0
2023-03-02 10:40:00,106.25,106.25,105.63,105.68,80052.0,98.0203,98.0203,97.4483,97.4945,80052.0
2023-03-02 10:50:00,105.66,106.26,105.64,106.12,65568.0,97.476,98.0295,97.4576,97.9004,65568.0
2023-03-02 11:00:00,106.12,106.28,106.05,106.24,48866.0,97.9004,98.048,97.8358,98.0111,48866.0
2023-03-02 11:10:00,106.25,106.35,106.15,106.25,64696.0,98.0203,98.1126,97.9281,98.0203,64696.0
2023-03-02 11:20:00,106.23,106.23,105.92,105.99,64965.0,98.0019,98.0019,97.7159,97.7805,64965.0
2023-03-02 11:30:00,105.99,106.06,105.65,105.78,39257.0,97.7805,97.845,97.4668,97.5867,39257.0
2023-03-02 11:40:00,105.81,106.1,105.78,106.01,56600.0,97.6144,97.8819,97.5867,97.7989,56600.0
2023-03-02 11:50:00,106.02,106.04,105.6,105.64,58424.0,97.8081,97.8266,97.4207,97.4576,58424.0
2023-03-02 12:00:00,105.65,105.77,105.36,105.37,100721.0,97.4668,97.5775,97.1993,97.2085,100721.0
2023-03-02 12:10:00,105.38,105.5,104.87,104.98,152202.0,97.2177,97.3284,96.7472,96.8487,152202.0
2023-03-02 12:20:00,104.98,105.0,104.63,104.63,106460.0,96.8487,96.8671,96.5258,96.5258,106460.0
2023-03-02 12:30:00,104.62,104.83,104.44,104.48,64495.0,96.5166,96.7103,96.3505,96.3874,64495.0
2023-03-02 12:40:00,104.46,104.66,104.35,104.46,38934.0,96.369,96.5535,96.2675,96.369,38934.0
2023-03-02 12:50:00,104.47,105.04,104.47,105.03,136793.0,96.3782,96.904,96.3782,96.8948,136793.0
2023-03-02 13:00:00,105.05,105.23,104.61,104.67,67404.0,96.9133,97.0793,96.5073,96.5627,67404.0
2023-03-02 13:10:00,104.69,104.75,104.42,104.43,92103.0,96.5811,96.6365,96.3321,96.3413,92103.0
2023-03-02 13:20:00,104.46,104.65,104.36,104.61,47999.0,96.369,96.5442,96.2767,96.5073,47999.0
2023-03-02 13:30:00,104.61,105.19,104.61,104.98,33083.0,96.5073,97.0424,96.5073,96.8487,33083.0
2023-03-02 13:40:00,104.97,105.0,104.67,104.77,32404.0,96.8395,96.8671,96.5627,96.655,32404.0
2023-03-02 13:50:00,104.71,105.1,104.69,105.1,53009.0,96.5996,96.9594,96.5811,96.9594,53009.0
2023-03-02 14:00:00,105.1,105.32,105.09,105.24,41523.0,96.9594,97.1624,96.9502,97.0885,41523.0
2023-03-02 14:10:00,105.26,105.51,105.25,105.51,43947.0,97.107,97.3376,97.0978,97.3376,43947.0
2023-03-02 14:20:00,105.52,105.62,105.41,105.48,49427.0,97.3469,97.4391,97.2454,97.31,49427.0
2023-03-02 14:30:00,105.5,105.6,105.22,105.26,74928.0,97.3284,97.4207,97.0701,97.107,74928.0
2023-03-02 14:40:00,105.25,105.35,105.1,105.11,58844.0,97.0978,97.19,96.9594,96.9686,58844.0
2023-03-02 14:50:00,105.11,105.34,105.1,105.3,33612.0,96.9686,97.1808,96.9594,97.1439,33612.0
2023-03-02 15:00:00,105.3,105.5,105.3,105.43,52990.0,97.1439,97.3284,97.1439,97.2638,52990.0
2023-03-02 15:10:00,105.45,105.7,105.39,105.49,75433.0,97.2823,97.5129,97.2269,97.3192,75433.0
2023-03-02 15:20:00,105.47,105.79,105.42,105.77,49377.0,97.3007,97.5959,97.2546,97.5775,49377.0
2023-03-02 15:30:00,105.78,106.17,105.76,106.12,78991.0,97.5867,97.9465,97.5683,97.9004,78991.0
2023-03-02 15:40:00,106.13,106.13,105.68,105.68,81349.0,97.9096,97.9096,97.4945,97.4945,81349.0
2023-03-02 15:50:00,105.7,105.88,105.58,105.82,263685.0,97.5129,97.679,97.4022,97.6236,263685.0
2023-03-03 09:30:00,104.96,104.96,104.15,104.54,110882.0,96.8302,96.8302,96.083,96.4428,110882.0
2023-03-03 09:40:00,104.57,105.35,104.54,105.21,105966.0,96.4704,97.19,96.4428,97.0609,105966.0
2023-03-03 09:50:00,105.3,105.82,105.2,105.75,32199.0,97.1439,97.6236,97.0516,97.559,32199.0
2023-03-03 10:00:00,105.7,106.0,105.43,105.59,52804.0,97.5129,97.7897,97.2638,97.4114,52804.0
2023-03-03 10:10:00,105.56,106.04,105.38,105.61,40505.0,97.3838,97.8266,97.2177,97.4299,40505.0
2023-03-03 10:20:00,105.58,105.8,105.44,105.51,31145.0,97.4022,97.6052,97.2731,97.3376,31145.0
2023-03-03 10:30:00,105.46,105.94,105.4,105.87,27356.0,97.2915,97.7343,97.2362,97.6697,27356.0
2023-03-03 10:40:00,105.9,106.14,105.8,105.87,32978.0,97.6974,97.9188,97.6052,97.6697,32978.0
2023-03-03 10:50:00,105.9,106.04,105.76,105.99,44244.0,97.6974,97.8266,97.5683,97.7805,44244.0
2023-03-03 11:00:00,106.0,106.06,105.79,106.01,23783.0,97.7897,97.845,97.5959,97.7989,23783.0
2023-03-03 11:10:00,105.99,106.08,105.92,106.06,22268.0,97.7805,97.8635,97.7159,97.845,22268.0
2023-03-03 11:20:00,106.06,106.11,105.83,106.04,33209.0,97.845,97.8912,97.6328,97.8266,33209.0
2023-03-03 11:30:00,106.04,106.28,106.0,106.06,26046.0,97.8266,98.048,97.7897,97.845,26046.0
2023-03-03 11:40:00,106.09,106.21,106.05,106.11,37580.0,97.8727,97.9834,97.8358,97.8912,37580.0
2023-03-03 11:50:00,106.12,106.2,106.06,106.08,29169.0,97.9004,97.9742,97.845,97.8635,29169.0
2023-03-03 12:00:00,106.03,106.09,105.86,105.94,47629.0,97.8174,97.8727,97.6605,97.7343,47629.0
2023-03-03 12:10:00,105.93,106.08,105.79,105.88,32622.0,97.7251,97.8635,97.5959,97.679,32622.0
2023-03-03 12:20:00,105.91,106.03,105.83,105.99,31372.0,97.7067,97.8174,97.6328,97.7805,31372.0
2023-03-03 12:30:00,106.0,106.08,105.83,105.9,29890.0,97.7897,97.8635,97.6328,97.6974,29890.0
2023-03-03 12:40:00,105.9,106.08,105.75,106.05,56851.0,97.6974,97.8635,97.559,97.8358,56851.0
2023-03-03 12:50:00,106.04,106.59,106.02,106.59,33286.0,97.8266,98.334,97.8081,98.334,33286.0
2023-03-03 13:00:00,106.58,106.64,106.45,106.56,29655.0,98.3248,98.3801,98.2048,98.3063,29655.0
2023-03-03 13:10:00,106.56,106.58,106.35,106.46,31757.0,98.3063,98.3248,98.1126,98.2141,31757.0
2023-03-03 13:20:00,106.45,106.49,106.35,106.4,30666.0,98.2048,98.2417,98.1126,98.1587,30666.0
2023-03-03 13:30:00,106.37,106.42,106.2,106.33,32843.0,98.131,98.1771,97.9742,98.0941,32843.0
2023-03-03 13:40:00,106.32,106.38,106.25,106.28,35539.0,98.0849,98.1402,98.0203,98.048,35539.0
2023-03-03 13:50:00,106.26,106.26,105.89,105.96,49958.0,98.0295,98.0295,97.6882,97.7528,49958.0
2023-03-03 14:00:00,105.96,106.15,105.9,106.04,46865.0,97.7528,97.9281,97.6974,97.8266,46865.0
2023-03-03 14:10:00,106.02,106.22,106.01,106.14,60945.0,97.8081,97.9926,97.7989,97.9188,60945.0
2023-03-03 14:20:00,106.15,106.44,106.13,106.43,37200.0,97.9281,98.1956,97.9096,98.1864,37200.0
2023-03-03 14:30:00,106.42,106.51,106.37,106.38,43239.0,98.1771,98.2602,98.131,98.1402,43239.0
2023-03-03 14:40:00,106.37,106.51,106.27,106.27,76185.0,98.131,98.2602,98.0388,98.0388,76185.0
2023-03-03 14:50:00,106.27,106.33,106.13,106.2,63552.0,98.0388,98.0941,97.9096,97.9742,63552.0
2023-03-03 15:00:00,106.21,106.47,106.16,106.39,105391.0,97.9834,98.2233,97.9373,98.1495,105391.0
2023-03-03 15:10:00,106.38,106.48,106.05,106.08,85164.0,98.1402,98.2325,97.8358,97.8635,85164.0
2023-03-03 15:20:00,106.08,106.2,105.99,106.13,63416.0,97.8635,97.9742,97.7805,97.9096,63416.0
2023-03-03 15:30:00,106.14,106.2,105.96,106.01,66237.0,97.9188,97.9742,97.7528,97.7989,66237.0
2023-03-03 15:40:00,106.01,106.02,105.69,105.84,98547.0,97.7989,97.8081,97.5037,97.6421,98547.0
2023-03-03 15:50:00,105.85,106.04,105.72,106.01,317068.0,97.6513,97.8266,97.5314,97.7989,317068.0
2023-03-06 09:30:00,105.08,105.08,103.88,104.05,139164.0,96.9409,96.9409,95.8339,95.9907,139164.0
2023-03-06 09:40:00,104.06,104.64,104.0,104.29,119656.0,95.9999,96.535,95.9446,96.2121,119656.0
2023-03-06 09:50:00,104.36,104.42,103.7,103.81,63620.0,96.2767,96.3321,95.6678,95.7693,63620.0
2023-03-06 10:00:00,103.81,103.98,103.44,103.63,79208.0,95.7693,95.9261,95.428,95.6033,79208.0
2023-03-06 10:10:00,103.62,103.78,103.05,103.05,102491.0,95.594,95.7416,95.0682,95.0682,102491.0
2023-03-06 10:20:00,103.06,103.6,103.05,103.59,68206.0,95.0774,95.5756,95.0682,95.5663,68206.0
2023-03-06 10:30:00,103.59,103.78,103.41,103.6,52419.0,95.5663,95.7416,95.4003,95.5756,52419.0
2023-03-06 10:40:00,103.58,103.75,103.28,103.4,62493.0,95.5571,95.714,95.2804,95.3911,62493.0
2023-03-06 10:50:00,103.37,103.43,102.96,102.96,47011.0,95.3634,95.4187,94.9851,94.9851,47011.0
2023-03-06 11:00:00,102.99,103.19,102.86,102.88,48252.0,95.0128,95.1973,94.8929,94.9113,48252.0
2023-03-06 11:10:00,102.89,103.27,102.81,103.25,56264.0,94.9206,95.2711,94.8468,95.2527,56264.0
2023-03-06 11:20:00,103.26,103.5,103.21,103.38,50868.0,95.2619,95.4833,95.2158,95.3726,50868.0
2023-03-06 11:30:00,103.41,103.53,103.29,103.36,49539.0,95.4003,95.511,95.2896,95.3542,49539.0
2023-03-06 11:40:00,103.36,103.6,103.27,103.59,35701.0,95.3542,95.5756,95.2711,95.5663,35701.0
2023-03-06 11:50:00,103.58,103.62,103.38,103.41,42598.0,95.5571,95.594,95.3726,95.4003,42598.0
2023-03-06 12:00:00,103.4,103.52,103.32,103.49,32519.0,95.3911,95.5018,95.3173,95.4741,32519.0
2023-03-06 12:10:00,103.49,103.61,103.36,103.55,31586.0,95.4741,95.5848,95.3542,95.5294,31586.0
2023-03-06 12:20:00,103.55,103.55,103.18,103.25,31083.0,95.5294,95.5294,95.1881,95.2527,31083.0
2023-03-06 12:30:00,103.25,103.43,103.23,103.43,26389.0,95.2527,95.4187,95.2342,95.4187,26389.0
2023-03-06 12:40:00,103.43,103.59,103.43,103.56,38784.0,95.4187,95.5663,95.4187,95.5387,38784.0
2023-03-06 12:50:00,103.58,103.61,103.36,103.45,30701.0,95.5571,95.5848,95.3542,95.4372,30701.0
2023-03-06 13:00:00,103.46,103.5,103.38,103.44,25365.0,95.4464,95.4833,95.3726,95.428,25365.0
2023-03-06 13:10:00,103.42,103.49,103.08,103.12,38169.0,95.4095,95.4741,95.0959,95.1328,38169.0
2023-03-06 13:20:00,103.11,103.22,102.94,103.18,31809.0,95.1235,95.225,94.9667,95.1881,31809.0
2023-03-06 13:30:00,103.17,103.29,102.97,103.1,50613.0,95.1789,95.2896,94.9944,95.1143,50613.0
2023-03-06 13:40:00,103.1,103.32,103.09,103.25,38018.0,95.1143,95.3173,95.1051,95.2527,38018.0
2023-03-06 13:50:00,103.23,103.34,103.07,103.34,28484.0,95.2342,95.3357,95.0866,95.3357,28484.0
2023-03-06 14:00:00,103.34,103.49,103.34,103.35,44617.0,95.3357,95.4741,95.3357,95.3449,44617.0
2023-03-06 14:10:00,103.37,103.39,103.15,103.23,30973.0,95.3634,95.3818,95.1604,95.2342,30973.0
2023-03-06 14:20:00,103.23,103.49,103.17,103.48,35101.0,95.2342,95.4741,95.1789,95.4649,35101.0
2023-03-06 14:30:00,103.5,103.76,103.43,103.76,47623.0,95.4833,95.7232,95.4187,95.7232,47623.0
2023-03-06 14:40:00,103.77,103.85,103.72,103.75,47387.0,95.7324,95.8062,95.6863,95.714,47387.0
2023-03-06 14:50:00,103.77,103.93,103.77,103.87,43960.0,95.7324,95.88,95.7324,95.8247,43960.0
2023-03-06 15:00:00,103.88,103.92,103.76,103.92,49768.0,95.8339,95.8708,95.7232,95.8708,49768.0
2023-03-06 15:10:00,103.93,103.94,103.6,103.72,59516.0,95.88,95.8892,95.5756,95.6863,59516.0
2023-03-06 15:20:00,103.7,103.74,103.52,103.72,58191.0,95.6678,95.7047,95.5018,95.6863,58191.0
2023-03-06 15:30:00,103.73,103.74,103.57,103.74,63745.0,95.6955,95.7047,95.5479,95.7047,63745.0
2023-03-06 15:40:00,103.73,103.76,103.6,103.75,68451.0,95.6955,95.7232,95.5756,95.714,68451.0
2023-03-06 15:50:00,103.74,104.02,103.72,103.99,418374.0,95.7047,95.963,95.6863,95.9354,418374.0
2023-03-07 09:30:00,103.74,103.74,102.91,103.29,92786.0,95.7047,95.7047,94.939,95.2896,92786.0
2023-03-07 09:40:00,103.26,103.59,103.06,103.39,48540.0,95.2619,95.5663,95.0774,95.3818,48540.0
2023-03-07 09:50:00,103.36,103.52,103.2,103.34,38549.0,95.3542,95.5018,95.2066,95.3357,38549.0
2023-03-07 10:00:00,103.29,103.44,102.45,102.53,72556.0,95.2896,95.428,94.5146,94.5885,72556.0
2023-03-07 10:10:00,102.56,103.08,102.48,102.97,33613.0,94.6161,95.0959,94.5423,94.9944,33613.0
2023-03-07 10:20:00,102.99,103.49,102.98,103.28,46295.0,95.0128,95.4741,95.0036,95.2804,46295.0
2023-03-07 10:30:00,103.25,103.75,103.17,103.69,33547.0,95.2527,95.714,95.1789,95.6586,33547.0
2023-03-07 10:40:00,103.71,103.97,103.17,103.31,67445.0,95.6771,95.9169,95.1789,95.308,67445.0
2023-03-07 10:50:00,103.27,103.27,102.75,102.85,58528.0,95.2711,95.2711,94.7914,94.8837,58528.0
2023-03-07 11:00:00,102.83,103.12,102.79,103.07,19188.0,94.8652,95.1328,94.8283,95.0866,19188.0
2023-03-07 11:10:00,103.11,103.45,103.1,103.42,18260.0,95.1235,95.4372,95.1143,95.4095,18260.0
2023-03-07 11:20:00,103.44,103.48,102.89,102.92,18819.0,95.428,95.4649,94.9206,94.9482,18819.0
2023-03-07 11:30:00,102.88,103.23,102.83,103.19,26634.0,94.9113,95.2342,94.8652,95.1973,26634.0
2023-03-07 11:40:00,103.2,103.21,102.96,103.1,23190.0,95.2066,95.2158,94.9851,95.1143,23190.0
2023-03-07 11:50:00,103.14,103.17,102.64,102.71,18063.0,95.1512,95.1789,94.6899,94.7545,18063.0
2023-03-07 12:00:00,102.71,102.91,102.7,102.76,35630.0,94.7545,94.939,94.7453,94.8006,35630.0
2023-03-07 12:10:00,102.74,102.92,102.69,102.91,16492.0,94.7822,94.9482,94.7361,94.939,16492.0
2023-03-07 12:20:00,102.97,103.19,102.62,102.65,32233.0,94.9944,95.1973,94.6715,94.6992,32233.0
2023-03-07 12:30:00,102.64,102.72,102.44,102.49,34827.0,94.6899,94.7637,94.5054,94.5516,34827.0
2023-03-07 12:40:00,102.49,102.56,102.33,102.54,26230.0,94.5516,94.6161,94.4039,94.5977,26230.0
2023-03-07 12:50:00,102.51,102.59,102.41,102.46,26732.0,94.57,94.6438,94.4777,94.5239,26732.0
2023-03-07 13:00:00,102.47,102.47,101.92,102.0,34794.0,94.5331,94.5331,94.0257,94.0995,34794.0
2023-03-07 13:10:00,102.01,102.04,101.89,101.96,29561.0,94.1087,94.1364,93.998,94.0626,29561.0
2023-03-07 13:20:00,101.97,101.99,101.81,101.87,23483.0,94.0718,94.0903,93.9242,93.9796,23483.0
2023-03-07 13:30:00,101.88,102.07,101.76,101.81,28776.0,93.9888,94.1641,93.8781,93.9242,28776.0
2023-03-07 13:40:00,101.83,101.93,101.58,101.68,31586.0,93.9427,94.0349,93.712,93.8043,31586.0
2023-03-07 13:50:00,101.66,101.66,101.41,101.54,28750.0,93.7858,93.7858,93.5552,93.6751,28750.0
2023-03-07 14:00:00,101.52,101.69,101.5,101.62,26319.0,93.6567,93.8135,93.6382,93.7489,26319.0
2023-03-07 14:10:00,101.6,101.74,101.56,101.64,23532.0,93.7305,93.8596,93.6936,93.7674,23532.0
2023-03-07 14:20:00,101.63,101.83,101.51,101.53,48553.0,93.7582,93.9427,93.6475,93.6659,48553.0
2023-03-07 14:30:00,101.54,101.58,101.29,101.34,45640.0,93.6751,93.712,93.4445,93.4906,45640.0
2023-03-07 14:40:00,101.33,101.52,101.28,101.47,35416.0,93.4814,93.6567,93.4353,93.6106,35416.0
2023-03-07 14:50:00,101.45,101.51,101.28,101.3,28496.0,93.5921,93.6475,93.4353,93.4537,28496.0
2023-03-07 15:00:00,101.28,101.62,101.24,101.55,37687.0,93.4353,93.7489,93.3984,93.6844,37687.0
2023-03-07 15:10:00,101.54,101.73,101.52,101.73,37597.0,93.6751,93.8504,93.6567,93.8504,37597.0
2023-03-07 15:20:00,101.73,101.78,101.58,101.63,54571.0,93.8504,93.8965,93.712,93.7582,54571.0
2023-03-07 15:30:00,101.64,101.97,101.64,101.93,66610.0,93.7674,94.0718,93.7674,94.0349,66610.0
2023-03-07 15:40:00,101.92,101.96,101.56,101.56,83980.0,94.0257,94.0626,93.6936,93.6936,83980.0
2023-03-07 15:50:00,101.58,101.82,101.57,101.79,277873.0,93.712,93.9334,93.7028,93.9058,277873.0
2023-03-08 09:30:00,101.83,101.98,101.64,101.72,72024.0,93.9427,94.0811,93.7674,93.8412,72024.0
2023-03-08 09:40:00,101.68,102.62,101.68,102.62,49052.0,93.8043,94.6715,93.8043,94.6715,49052.0
2023-03-08 09:50:00,102.66,102.66,102.1,102.28,16461.0,94.7084,94.7084,94.1918,94.3578,16461.0
2023-03-08 10:00:00,102.3,102.36,101.85,102.2,27960.0,94.3763,94.4316,93.9611,94.284,27960.0
2023-03-08 10:10:00,102.14,102.26,101.71,101.73,42408.0,94.2287,94.3394,93.832,93.8504,42408.0
2023-03-08 10:20:00,101.73,102.04,101.56,101.9,37502.0,93.8504,94.1364,93.6936,94.0072,37502.0
2023-03-08 10:30:00,101.91,102.27,101.79,101.91,36343.0,94.0165,94.3486,93.9058,94.0165,36343.0
2023-03-08 10:40:00,101.91,101.92,101.12,101.14,55883.0,94.0165,94.0257,93.2877,93.3061,55883.0
2023-03-08 10:50:00,101.12,101.17,100.39,100.62,59077.0,93.2877,93.3338,92.6142,92.8264,59077.0
2023-03-08 11:00:00,100.64,100.74,100.42,100.45,37143.0,92.8448,92.9371,92.6419,92.6696,37143.0
2023-03-08 11:10:00,100.44,100.45,99.87,100.03,61448.0,92.6603,92.6696,92.1345,92.2821,61448.0
2023-03-08 11:20:00,100.1,100.29,99.87,99.92,30259.0,92.3467,92.522,92.1345,92.1806,30259.0
2023-03-08 11:30:00,99.94,100.02,99.46,99.53,41334.0,92.1991,92.2729,91.7562,91.8208,41334.0
2023-03-08 11:40:00,99.59,100.01,99.42,99.97,44518.0,91.8762,92.2636,91.7193,92.2267,44518.0
2023-03-08 11:50:00,99.98,99.99,99.08,99.12,50538.0,92.236,92.2452,91.4057,91.4426,50538.0
2023-03-08 12:00:00,99.08,99.26,98.53,98.67,65347.0,91.4057,91.5717,90.8983,91.0274,65347.0
2023-03-08 12:10:00,98.68,98.71,98.36,98.71,66895.0,91.0367,91.0643,90.7414,91.0643,66895.0
2023-03-08 12:20:00,98.7,98.89,98.55,98.8,32527.0,91.0551,91.2304,90.9167,91.1474,32527.0
2023-03-08 12:30:00,98.84,99.26,98.78,99.19,40280.0,91.1843,91.5717,91.1289,91.5072,40280.0
2023-03-08 12:40:00,99.19,99.21,98.97,99.0,27865.0,91.5072,91.5256,91.3042,91.3319,27865.0
2023-03-08 12:50:00,99.02,99.07,98.83,98.86,28315.0,91.3503,91.3964,91.175,91.2027,28315.0
2023-03-08 13:00:00,98.82,98.91,98.65,98.77,45274.0,91.1658,91.2488,91.009,91.1197,45274.0
2023-03-08 13:10:00,98.75,98.75,98.49,98.6,46108.0,91.1012,91.1012,90.8614,90.9629,46108.0
2023-03-08 13:20:00,98.62,98.72,98.48,98.5,33277.0,90.9813,91.0736,90.8521,90.8706,33277.0
2023-03-08 13:30:00,98.5,98.67,98.47,98.66,18673.0,90.8706,91.0274,90.8429,91.0182,18673.0
2023-03-08 13:40:00,98.68,98.84,98.65,98.74,25813.0,91.0367,91.1843,91.009,91.092,25813.0
2023-03-08 13:50:00,98.71,98.87,98.67,98.77,24807.0,91.0643,91.2119,91.0274,91.1197,24807.0
2023-03-08 14:00:00,98.79,99.07,98.79,98.95,59633.0,91.1381,91.3964,91.1381,91.2857,59633.0
2023-03-08 14:10:00,98.94,99.2,98.9,99.06,79486.0,91.2765,91.5164,91.2396,91.3872,79486.0
2023-03-08 14:20:00,99.03,99.36,98.99,99.27,47568.0,91.3595,91.664,91.3226,91.581,47568.0
2023-03-08 14:30:00,99.29,99.42,99.24,99.26,32170.0,91.5994,91.7193,91.5533,91.5717,32170.0
2023-03-08 14:40:00,99.22,99.27,99.11,99.16,36767.0,91.5348,91.581,91.4334,91.4795,36767.0
2023-03-08 14:50:00,99.16,99.16,98.97,98.98,22927.0,91.4795,91.4795,91.3042,91.3134,22927.0
2023-03-08 15:00:00,98.99,99.09,98.94,99.0,32648.0,91.3226,91.4149,91.2765,91.3319,32648.0
2023-03-08 15:10:00,98.99,99.02,98.87,98.87,33873.0,91.3226,91.3503,91.2119,91.2119,33873.0
2023-03-08 15:20:00,98.85,98.88,98.67,98.68,52767.0,91.1935,91.2212,91.0274,91.0367,52767.0
2023-03-08 15:30:00,98.67,99.07,98.66,99.05,152315.0,91.0274,91.3964,91.0182,91.378,152315.0
2023-03-08 15:40:00,99.04,99.23,98.95,99.14,76315.0,91.3688,91.5441,91.2857,91.461,76315.0
2023-03-08 15:50:00,99.14,99.57,99.1,99.3,229921.0,91.461,91.8577,91.4241,91.6086,229921.0
2023-03-09 09:30:00,100.32,102.49,100.05,102.41,181674.0,92.5496,94.5516,92.3005,94.4777,181674.0
2023-03-09 09:40:00,102.4,104.08,102.2,103.97,220213.0,94.4685,96.0184,94.284,95.9169,220213.0
2023-03-09 09:50:00,103.97,103.97,102.91,102.93,78198.0,95.9169,95.9169,94.939,94.9575,78198.0
2023-03-09 10:00:00,102.92,103.51,102.51,102.69,99726.0,94.9482,95.4925,94.57,94.7361,99726.0
2023-03-09 10:10:00,102.7,102.74,101.92,102.31,74240.0,94.7453,94.7822,94.0257,94.3855,74240.0
2023-03-09 10:20:00,102.3,102.69,102.24,102.4,224606.0,94.3763,94.7361,94.3209,94.4685,224606.0
2023-03-09 10:30:00,102.41,102.7,102.21,102.59,34616.0,94.4777,94.7453,94.2932,94.6438,34616.0
2023-03-09 10:40:00,102.62,102.94,102.55,102.92,38504.0,94.6715,94.9667,94.6069,94.9482,38504.0
2023-03-09 10:50:00,102.93,102.94,102.14,102.14,46710.0,94.9575,94.9667,94.2287,94.2287,46710.0
2023-03-09 11:00:00,102.12,102.24,101.41,101.63,46375.0,94.2102,94.3209,93.5552,93.7582,46375.0
2023-03-09 11:10:00,101.63,101.95,101.37,101.89,159607.0,93.7582,94.0534,93.5183,93.998,159607.0
2023-03-09 11:20:00,101.89,102.4,101.88,102.19,56727.0,93.998,94.4685,93.9888,94.2748,56727.0
2023-03-09 11:30:00,102.19,102.9,102.19,102.5,128981.0,94.2748,94.9298,94.2748,94.5608,128981.0
2023-03-09 11:40:00,102.58,102.71,102.33,102.7,30505.0,94.6346,94.7545,94.4039,94.7453,30505.0
2023-03-09 11:50:00,102.7,102.75,102.26,102.31,32068.0,94.7453,94.7914,94.3394,94.3855,32068.0
2023-03-09 12:00:00,102.3,102.52,102.0,102.43,55216.0,94.3763,94.5792,94.0995,94.4962,55216.0
2023-03-09 12:10:00,102.42,102.54,102.23,102.35,27445.0,94.487,94.5977,94.3117,94.4224,27445.0
2023-03-09 12:20:00,102.35,102.45,102.0,102.36,47475.0,94.4224,94.5146,94.0995,94.4316,47475.0
2023-03-09 12:30:00,102.35,102.46,102.13,102.13,41897.0,94.4224,94.5239,94.2194,94.2194,41897.0
2023-03-09 12:40:00,102.07,102.21,101.76,101.84,28035.0,94.1641,94.2932,93.8781,93.9519,28035.0
2023-03-09 12:50:00,101.84,102.14,101.81,102.14,52484.0,93.9519,94.2287,93.9242,94.2287,52484.0
2023-03-09 13:00:00,102.12,102.35,102.03,102.31,46842.0,94.2102,94.4224,94.1272,94.3855,46842.0
2023-03-09 13:10:00,102.32,102.47,102.15,102.15,67045.0,94.3947,94.5331,94.2379,94.2379,67045.0
2023-03-09 13:20:00,102.1,102.21,101.58,101.83,46579.0,94.1918,94.2932,93.712,93.9427,46579.0
2023-03-09 13:30:00,101.85,102.11,101.73,102.02,37308.0,93.9611,94.201,93.8504,94.118,37308.0
2023-03-09 13:40:00,102.0,102.16,101.74,101.75,33152.0,94.0995,94.2471,93.8596,93.8689,33152.0
2023-03-09 13:50:00,101.76,102.12,101.7,101.73,75526.0,93.8781,94.2102,93.8227,93.8504,75526.0
2023-03-09 14:00:00,101.72,102.11,101.62,102.11,51266.0,93.8412,94.201,93.7489,94.201,51266.0
2023-03-09 14:10:00,102.08,102.17,101.97,102.12,35517.0,94.1733,94.2563,94.0718,94.2102,35517.0
2023-03-09 14:20:00,102.12,102.32,102.08,102.13,40697.0,94.2102,94.3947,94.1733,94.2194,40697.0
2023-03-09 14:30:00,102.12,102.12,101.7,101.75,65525.0,94.2102,94.2102,93.8227,93.8689,65525.0
2023-03-09 14:40:00,101.76,102.04,101.74,101.97,65705.0,93.8781,94.1364,93.8596,94.0718,65705.0
2023-03-09 14:50:00,101.98,102.2,101.86,102.06,61975.0,94.0811,94.284,93.9703,94.1549,61975.0
2023-03-09 15:00:00,102.07,102.19,101.76,101.76,62654.0,94.1641,94.2748,93.8781,93.8781,62654.0
2023-03-09 15:10:00,101.77,101.97,101.51,101.51,64995.0,93.8873,94.0718,93.6475,93.6475,64995.0
2023-03-09 15:20:00,101.5,101.82,101.34,101.63,63403.0,93.6382,93.9334,93.4906,93.7582,63403.0
2023-03-09 15:30:00,101.59,101.98,101.55,101.87,102579.0,93.7213,94.0811,93.6844,93.9796,102579.0
2023-03-09 15:40:00,101.86,101.88,101.45,101.65,111101.0,93.9703,93.9888,93.5921,93.7766,111101.0
2023-03-09 15:50:00,101.63,101.76,101.05,101.13,380172.0,93.7582,93.8781,93.2231,93.2969,380172.0
2023-03-10 09:30:00,101.41,102.18,100.59,101.89,87265.0,93.5552,94.2656,92.7987,93.998,87265.0
2023-03-10 09:40:00,102.05,102.45,101.61,102.0,67303.0,94.1456,94.5146,93.7397,94.0995,67303.0
2023-03-10 09:50:00,101.93,102.89,101.73,102.51,57600.0,94.0349,94.9206,93.8504,94.57,57600.0
2023-03-10 10:00:00,102.51,102.78,102.13,102.15,52051.0,94.57,94.8191,94.2194,94.2379,52051.0
2023-03-10 10:10:00,102.1,102.21,101.29,101.32,33295.0,94.1918,94.2932,93.4445,93.4722,33295.0
2023-03-10 10:20:00,101.34,101.56,101.09,101.26,44087.0,93.4906,93.6936,93.26,93.4168,44087.0
2023-03-10 10:30:00,101.29,101.67,101.26,101.35,29257.0,93.4445,93.7951,93.4168,93.4999,29257.0
2023-03-10 10:40:00,101.38,101.45,100.97,101.33,46017.0,93.5275,93.5921,93.1493,93.4814,46017.0
2023-03-10 10:50:00,101.33,101.84,100.96,101.81,36996.0,93.4814,93.9519,93.1401,93.9242,36996.0
2023-03-10 11:00:00,101.72,102.35,101.7,102.35,66237.0,93.8412,94.4224,93.8227,94.4224,66237.0
2023-03-10 11:10:00,102.37,103.15,102.14,103.11,63194.0,94.4408,95.1604,94.2287,95.1235,63194.0
2023-03-10 11:20:00,103.11,103.49,102.97,103.43,122286.0,95.1235,95.4741,94.9944,95.4187,122286.0
2023-03-10 11:30:00,103.43,103.92,103.41,103.8,61264.0,95.4187,95.8708,95.4003,95.7601,61264.0
2023-03-10 11:40:00,103.81,103.84,103.07,103.16,67145.0,95.7693,95.797,95.0866,95.1697,67145.0
2023-03-10 11:50:00,103.15,103.15,102.29,102.37,53351.0,95.1604,95.1604,94.367,94.4408,53351.0
2023-03-10 12:00:00,102.37,102.53,102.08,102.25,39056.0,94.4408,94.5885,94.1733,94.3301,39056.0
2023-03-10 12:10:00,102.3,102.51,102.12,102.46,39439.0,94.3763,94.57,94.2102,94.5239,39439.0
2023-03-10 12:20:00,102.46,102.69,102.3,102.69,30561.0,94.5239,94.7361,94.3763,94.7361,30561.0
2023-03-10 12:30:00,102.83,103.02,102.68,102.8,30908.0,94.8652,95.0405,94.7268,94.8375,30908.0
2023-03-10 12:40:00,102.82,102.84,102.46,102.47,26011.0,94.856,94.8744,94.5239,94.5331,26011.0
2023-03-10 12:50:00,102.46,102.49,102.27,102.38,26158.0,94.5239,94.5516,94.3486,94.4501,26158.0
2023-03-10 13:00:00,102.35,102.74,102.25,102.36,30170.0,94.4224,94.7822,94.3301,94.4316,30170.0
2023-03-10 13:10:00,102.36,102.37,101.94,101.98,27366.0,94.4316,94.4408,94.0442,94.0811,27366.0
2023-03-10 13:20:00,101.95,101.99,101.39,101.57,37212.0,94.0534,94.0903,93.5368,93.7028,37212.0
2023-03-10 13:30:00,101.58,101.66,101.27,101.46,179106.0,93.712,93.7858,93.426,93.6013,179106.0
2023-03-10 13:40:00,101.4,101.42,100.85,100.9,110135.0,93.546,93.5644,93.0386,93.0847,110135.0
2023-03-10 13:50:00,100.87,101.38,100.77,101.31,89020.0,93.057,93.5275,92.9648,93.4629,89020.0
2023-03-10 14:00:00,101.33,101.77,101.32,101.76,66831.0,93.4814,93.8873,93.4722,93.8781,66831.0
2023-03-10 14:10:00,101.8,101.92,101.43,101.59,52443.0,93.915,94.0257,93.5737,93.7213,52443.0
2023-03-10 14:20:00,101.61,101.66,101.21,101.34,29105.0,93.7397,93.7858,93.3707,93.4906,29105.0
2023-03-10 14:30:00,101.33,101.9,101.32,101.76,41769.0,93.4814,94.0072,93.4722,93.8781,41769.0
2023-03-10 14:40:00,101.7,101.89,101.5,101.83,42763.0,93.8227,93.998,93.6382,93.9427,42763.0
2023-03-10 14:50:00,101.82,101.99,101.6,101.74,58375.0,93.9334,94.0903,93.7305,93.8596,58375.0
2023-03-10 15:00:00,101.72,101.84,101.27,101.47,43314.0,93.8412,93.9519,93.426,93.6106,43314.0
2023-03-10 15:10:00,101.45,101.63,101.14,101.14,47296.0,93.5921,93.7582,93.3061,93.3061,47296.0
2023-03-10 15:20:00,101.19,101.51,101.1,101.44,59276.0,93.3522,93.6475,93.2692,93.5829,59276.0
2023-03-10 15:30:00,101.43,101.54,101.04,101.13,57703.0,93.5737,93.6751,93.2139,93.2969,57703.0
2023-03-10 15:40:00,101.13,101.14,100.83,100.96,80832.0,93.2969,93.3061,93.0201,93.1401,80832.0
2023-03-10 15:50:00,100.95,101.29,100.92,101.23,376246.0,93.1308,93.4445,93.1032,93.3891,376246.0
2023-03-13 09:30:00,98.16,98.32,95.2,95.53,340720.0,90.5569,90.7045,87.8262,88.1306,340720.0
2023-03-13 09:40:00,95.51,97.43,95.35,96.97,186479.0,88.1122,89.8835,87.9646,89.4591,186479.0
2023-03-13 09:50:00,96.93,97.55,96.06,96.38,138691.0,89.4222,89.9942,88.6196,88.9148,138691.0
2023-03-13 10:00:00,96.43,96.92,95.83,96.68,130486.0,88.9609,89.413,88.4074,89.1916,130486.0
2023-03-13 10:10:00,96.81,96.91,95.51,95.71,115064.0,89.3115,89.4038,88.1122,88.2967,115064.0
2023-03-13 10:20:00,95.67,96.64,95.58,95.84,115228.0,88.2598,89.1547,88.1768,88.4166,115228.0
2023-03-13 10:30:00,95.9,97.27,95.86,96.97,251860.0,88.472,89.7359,88.4351,89.4591,251860.0
2023-03-13 10:40:00,97.03,97.79,96.4,97.31,108242.0,89.5145,90.2156,88.9333,89.7728,108242.0
2023-03-13 10:50:00,97.34,97.86,96.35,97.45,187520.0,89.8004,90.2802,88.8871,89.9019,187520.0
2023-03-13 11:00:00,97.5,97.51,96.32,96.45,80821.0,89.9481,89.9573,88.8595,88.9794,80821.0
2023-03-13 11:10:00,96.48,97.28,96.45,96.69,90952.0,89.0071,89.7451,88.9794,89.2008,90952.0
2023-03-13 11:20:00,96.72,97.17,96.62,96.78,87442.0,89.2285,89.6436,89.1362,89.2838,87442.0
2023-03-13 11:30:00,96.78,96.92,95.85,95.99,91797.0,89.2838,89.413,88.4259,88.555,91797.0
2023-03-13 11:40:00,95.98,96.98,95.96,96.96,56051.0,88.5458,89.4683,88.5273,89.4499,56051.0
2023-03-13 11:50:00,96.94,96.95,96.39,96.89,40073.0,89.4314,89.4407,88.924,89.3853,40073.0
2023-03-13 12:00:00,96.87,97.37,96.54,96.97,50512.0,89.3669,89.8281,89.0624,89.4591,50512.0
2023-03-13 12:10:00,96.9,96.92,96.11,96.19,60160.0,89.3945,89.413,88.6657,88.7395,60160.0
2023-03-13 12:20:00,96.18,96.37,95.66,95.78,70568.0,88.7303,88.9056,88.2506,88.3613,70568.0
2023-03-13 12:30:00,95.8,96.14,95.69,96.08,31158.0,88.3797,88.6934,88.2783,88.638,31158.0
2023-03-13 12:40:00,96.11,96.56,96.11,96.37,35495.0,88.6657,89.0809,88.6657,88.9056,35495.0
2023-03-13 12:50:00,96.37,96.37,95.4,95.45,76400.0,88.9056,88.9056,88.0107,88.0568,76400.0
2023-03-13 13:00:00,95.45,95.5,95.14,95.42,90806.0,88.0568,88.103,87.7709,88.0292,90806.0
2023-03-13 13:10:00,95.4,96.17,95.39,96.17,41754.0,88.0107,88.7211,88.0015,88.7211,41754.0
2023-03-13 13:20:00,96.17,96.17,95.86,96.07,32165.0,88.7211,88.7211,88.4351,88.6288,32165.0
2023-03-13 13:30:00,96.06,96.57,95.8,96.57,56732.0,88.6196,89.0901,88.3797,89.0901,56732.0
2023-03-13 13:40:00,96.6,96.63,96.27,96.38,51768.0,89.1178,89.1454,88.8133,88.9148,51768.0
2023-03-13 13:50:00,96.39,96.76,96.26,96.72,33622.0,88.924,89.2654,88.8041,89.2285,33622.0
2023-03-13 14:00:00,96.74,97.06,96.71,96.71,36452.0,89.2469,89.5421,89.2192,89.2192,36452.0
2023-03-13 14:10:00,96.7,97.01,96.62,96.81,34266.0,89.21,89.496,89.1362,89.3115,34266.0
2023-03-13 14:20:00,96.79,97.05,96.61,96.74,44511.0,89.293,89.5329,89.127,89.2469,44511.0
2023-03-13 14:30:00,96.77,96.89,96.3,96.46,35832.0,89.2746,89.3853,88.841,88.9886,35832.0
2023-03-13 14:40:00,96.45,96.75,96.36,96.56,45240.0,88.9794,89.2561,88.8964,89.0809,45240.0
2023-03-13 14:50:00,96.54,96.6,96.36,96.49,41545.0,89.0624,89.1178,88.8964,89.0163,41545.0
2023-03-13 15:00:00,96.49,96.57,96.01,96.04,54613.0,89.0163,89.0901,88.5735,88.6011,54613.0
2023-03-13 15:10:00,96.04,96.25,95.63,95.68,90519.0,88.6011,88.7949,88.2229,88.269,90519.0
2023-03-13 15:20:00,95.7,95.76,95.08,95.17,84841.0,88.2875,88.3428,87.7155,87.7985,84841.0
2023-03-13 15:30:00,95.15,95.44,95.14,95.44,98525.0,87.7801,88.0476,87.7709,88.0476,98525.0
2023-03-13 15:40:00,95.45,95.61,95.27,95.41,109437.0,88.0568,88.2044,87.8908,88.0199,109437.0
2023-03-13 15:50:00,95.4,95.66,95.26,95.53,360214.0,88.0107,88.2506,87.8816,88.1306,360214.0
2023-03-14 09:30:00,96.38,98.11,95.75,98.04,102022.0,88.9148,90.5108,88.3336,90.4462,102022.0
2023-03-14 09:40:00,97.98,98.36,97.75,98.18,72884.0,90.3909,90.7414,90.1787,90.5754,72884.0
2023-03-14 09:50:00,98.23,99.0,97.98,98.89,55733.0,90.6215,91.3319,90.3909,91.2304,55733.0
2023-03-14 10:00:00,98.93,99.11,98.57,98.85,64636.0,91.2673,91.4334,90.9352,91.1935,64636.0
2023-03-14 10:10:00,98.87,98.95,98.26,98.88,44940.0,91.2119,91.2857,90.6492,91.2212,44940.0
2023-03-14 10:20:00,98.85,99.11,98.67,98.82,34462.0,91.1935,91.4334,91.0274,91.1658,34462.0
2023-03-14 10:30:00,98.83,98.89,98.45,98.85,39050.0,91.175,91.2304,90.8245,91.1935,39050.0
2023-03-14 10:40:00,98.88,99.46,98.88,99.41,35533.0,91.2212,91.7562,91.2212,91.7101,35533.0
2023-03-14 10:50:00,99.45,99.46,99.01,99.01,33763.0,91.747,91.7562,91.3411,91.3411,33763.0
2023-03-14 11:00:00,99.05,99.47,98.93,99.42,36602.0,91.378,91.7655,91.2673,91.7193,36602.0
2023-03-14 11:10:00,99.4,99.85,99.29,99.74,73992.0,91.7009,92.116,91.5994,92.0146,73992.0
2023-03-14 11:20:00,99.75,100.06,99.71,99.98,44220.0,92.0238,92.3098,91.9869,92.236,44220.0
2023-03-14 11:30:00,99.96,100.16,99.81,100.1,49950.0,92.2175,92.402,92.0791,92.3467,49950.0
2023-03-14 11:40:00,100.11,100.27,99.94,100.13,53882.0,92.3559,92.5035,92.1991,92.3743,53882.0
2023-03-14 11:50:00,100.15,100.4,100.12,100.14,38513.0,92.3928,92.6234,92.3651,92.3836,38513.0
2023-03-14 12:00:00,100.12,100.32,99.96,100.08,43372.0,92.3651,92.5496,92.2175,92.3282,43372.0
2023-03-14 12:10:00,100.07,100.25,99.95,99.95,25795.0,92.319,92.4851,92.2083,92.2083,25795.0
2023-03-14 12:20:00,99.91,99.93,99.69,99.69,17852.0,92.1714,92.1898,91.9684,91.9684,17852.0
2023-03-14 12:30:00,99.66,100.01,99.63,99.8,22129.0,91.9408,92.2636,91.9131,92.0699,22129.0
2023-03-14 12:40:00,99.76,99.76,99.15,99.38,39876.0,92.033,92.033,91.4703,91.6824,39876.0
2023-03-14 12:50:00,99.35,99.36,98.96,99.0,29214.0,91.6548,91.664,91.295,91.3319,29214.0
2023-03-14 13:00:00,98.96,99.14,98.76,98.81,25972.0,91.295,91.461,91.1105,91.1566,25972.0
2023-03-14 13:10:00,98.8,98.82,98.32,98.36,28438.0,91.1474,91.1658,90.7045,90.7414,28438.0
2023-03-14 13:20:00,98.34,98.56,98.18,98.56,36425.0,90.723,90.926,90.5754,90.926,36425.0
2023-03-14 13:30:00,98.53,98.82,98.46,98.82,31785.0,90.8983,91.1658,90.8337,91.1658,31785.0
2023-03-14 13:40:00,98.82,98.89,98.35,98.42,25665.0,91.1658,91.2304,90.7322,90.7968,25665.0
2023-03-14 13:50:00,98.43,98.43,98.19,98.25,17908.0,90.806,90.806,90.5846,90.64,17908.0
2023-03-14 14:00:00,98.22,98.34,97.86,98.06,32752.0,90.6123,90.723,90.2802,90.4647,32752.0
2023-03-14 14:10:00,98.09,98.28,98.03,98.18,19927.0,90.4924,90.6676,90.437,90.5754,19927.0
2023-03-14 14:20:00,98.16,98.16,97.85,98.12,29174.0,90.5569,90.5569,90.2709,90.52,29174.0
2023-03-14 14:30:00,98.12,98.27,98.04,98.07,40724.0,90.52,90.6584,90.4462,90.4739,40724.0
2023-03-14 14:40:00,98.09,98.09,97.81,97.85,26047.0,90.4924,90.4924,90.234,90.2709,26047.0
2023-03-14 14:50:00,97.81,97.91,97.49,97.49,22428.0,90.234,90.3263,89.9388,89.9388,22428.0
2023-03-14 15:00:00,97.51,97.54,96.67,96.76,40167.0,89.9573,89.985,89.1823,89.2654,40167.0
2023-03-14 15:10:00,96.73,97.22,96.54,97.2,31830.0,89.2377,89.6897,89.0624,89.6713,31830.0
2023-03-14 15:20:00,97.24,97.25,97.05,97.18,26605.0,89.7082,89.7174,89.5329,89.6528,26605.0
2023-03-14 15:30:00,97.2,97.63,97.03,97.51,64053.0,89.6713,90.068,89.5145,89.9573,64053.0
2023-03-14 15:40:00,97.5,97.86,97.44,97.83,60248.0,89.9481,90.2802,89.8927,90.2525,60248.0
2023-03-14 15:50:00,97.84,98.08,97.76,97.92,228928.0,90.2617,90.4831,90.1879,90.3355,228928.0
2023-03-15 09:30:00,94.58,95.0,92.74,94.43,183223.0,87.2542,87.6417,85.5567,87.1158,183223.0
2023-03-15 09:40:00,94.36,94.72,93.75,94.17,72779.0,87.0513,87.3834,86.4885,86.876,72779.0
2023-03-15 09:50:00,94.05,94.32,93.38,93.82,42406.0,86.7653,87.0144,86.1472,86.5531,42406.0
2023-03-15 10:00:00,93.76,94.34,93.69,94.29,61910.0,86.4977,87.0328,86.4332,86.9867,61910.0
2023-03-15 10:10:00,94.36,94.68,93.91,94.09,83658.0,87.0513,87.3465,86.6361,86.8022,83658.0
2023-03-15 10:20:00,94.09,94.29,93.68,94.09,48440.0,86.8022,86.9867,86.4239,86.8022,48440.0
2023-03-15 10:30:00,94.11,94.48,93.88,94.29,75332.0,86.8206,87.162,86.6084,86.9867,75332.0
2023-03-15 10:40:00,94.29,94.52,93.85,94.3,71347.0,86.9867,87.1989,86.5808,86.9959,71347.0
2023-03-15 10:50:00,94.35,94.35,93.9,94.28,44772.0,87.042,87.042,86.6269,86.9775,44772.0
2023-03-15 11:00:00,94.3,94.68,94.01,94.27,41625.0,86.9959,87.3465,86.7284,86.9682,41625.0
2023-03-15 11:10:00,94.29,94.95,94.29,94.89,41035.0,86.9867,87.5956,86.9867,87.5402,41035.0
2023-03-15 11:20:00,94.9,94.92,94.49,94.63,41164.0,87.5494,87.5679,87.1712,87.3004,41164.0
2023-03-15 11:30:00,94.6,94.76,94.03,94.24,44807.0,87.2727,87.4203,86.7468,86.9406,44807.0
2023-03-15 11:40:00,94.22,94.53,93.84,94.14,63745.0,86.9221,87.2081,86.5715,86.8483,63745.0
2023-03-15 11:50:00,94.11,94.13,93.65,93.83,47229.0,86.8206,86.8391,86.3963,86.5623,47229.0
2023-03-15 12:00:00,93.85,93.96,93.39,93.44,46261.0,86.5808,86.6822,86.1564,86.2025,46261.0
2023-03-15 12:10:00,93.42,93.42,92.91,92.91,67480.0,86.1841,86.1841,85.7136,85.7136,67480.0
2023-03-15 12:20:00,92.92,93.19,92.6,93.13,60349.0,85.7228,85.9719,85.4276,85.9165,60349.0
2023-03-15 12:30:00,93.15,93.34,93.06,93.17,51610.0,85.935,86.1103,85.852,85.9534,51610.0
2023-03-15 12:40:00,93.16,93.42,93.0,93.29,40136.0,85.9442,86.1841,85.7966,86.0641,40136.0
2023-03-15 12:50:00,93.31,93.34,92.72,92.97,48736.0,86.0826,86.1103,85.5383,85.7689,48736.0
2023-03-15 13:00:00,92.99,93.6,92.91,93.5,44888.0,85.7874,86.3501,85.7136,86.2579,44888.0
2023-03-15 13:10:00,93.49,94.13,93.48,93.91,40589.0,86.2487,86.8391,86.2394,86.6361,40589.0
2023-03-15 13:20:00,93.88,93.94,93.6,93.75,35731.0,86.6084,86.6638,86.3501,86.4885,35731.0
2023-03-15 13:30:00,93.76,93.81,93.43,93.74,32145.0,86.4977,86.5439,86.1933,86.4793,32145.0
2023-03-15 13:40:00,93.72,93.86,93.56,93.82,34169.0,86.4608,86.59,86.3132,86.5531,34169.0
2023-03-15 13:50:00,93.85,94.14,93.78,93.87,31042.0,86.5808,86.8483,86.5162,86.5992,31042.0
2023-03-15 14:00:00,93.91,93.93,93.46,93.61,37377.0,86.6361,86.6546,86.221,86.3594,37377.0
2023-03-15 14:10:00,93.63,94.03,93.51,93.91,54908.0,86.3778,86.7468,86.2671,86.6361,54908.0
2023-03-15 14:20:00,93.91,94.38,93.84,94.09,109053.0,86.6361,87.0697,86.5715,86.8022,109053.0
2023-03-15 14:30:00,94.09,94.7,94.0,94.63,40591.0,86.8022,87.3649,86.7192,87.3004,40591.0
2023-03-15 14:40:00,94.6,94.98,94.26,94.29,46202.0,87.2727,87.6232,86.959,86.9867,46202.0
2023-03-15 14:50:00,94.29,94.57,94.18,94.45,65381.0,86.9867,87.245,86.8852,87.1343,65381.0
2023-03-15 15:00:00,94.46,94.71,94.06,94.09,66296.0,87.1435,87.3742,86.7745,86.8022,66296.0
2023-03-15 15:10:00,94.06,94.24,93.86,93.88,54203.0,86.7745,86.9406,86.59,86.6084,54203.0
2023-03-15 15:20:00,93.87,94.04,93.73,93.88,51021.0,86.5992,86.7561,86.4701,86.6084,51021.0
2023-03-15 15:30:00,93.89,94.0,93.64,93.75,85200.0,86.6177,86.7192,86.387,86.4885,85200.0
2023-03-15 15:40:00,93.75,93.8,93.35,93.48,144320.0,86.4885,86.5346,86.1195,86.2394,144320.0
2023-03-15 15:50:00,93.47,93.79,93.25,93.75,589691.0,86.2302,86.5254,86.0272,86.4885,589691.0
2023-03-16 09:30:00,91.48,92.97,91.36,92.42,143294.0,84.3943,85.7689,84.2836,85.2615,143294.0
2023-03-16 09:40:00,92.46,93.01,92.22,92.7,68043.0,85.2984,85.8058,85.077,85.5198,68043.0
2023-03-16 09:50:00,92.72,93.62,92.63,93.46,52570.0,85.5383,86.3686,85.4553,86.221,52570.0
2023-03-16 10:00:00,93.47,93.47,92.47,92.51,66313.0,86.2302,86.2302,85.3077,85.3446,66313.0
2023-03-16 10:10:00,92.47,92.73,91.8,91.89,70540.0,85.3077,85.5475,84.6896,84.7726,70540.0
2023-03-16 10:20:00,91.87,92.06,91.69,91.84,67262.0,84.7541,84.9294,84.5881,84.7265,67262.0
2023-03-16 10:30:00,91.95,92.56,91.95,92.56,56922.0,84.8279,85.3907,84.8279,85.3907,56922.0
2023-03-16 10:40:00,92.55,93.15,92.3,92.96,66559.0,85.3815,85.935,85.1508,85.7597,66559.0
2023-03-16 10:50:00,92.93,93.87,92.86,93.79,64500.0,85.732,86.5992,85.6675,86.5254,64500.0
2023-03-16 11:00:00,93.9,94.03,93.34,93.79,104091.0,86.6269,86.7468,86.1103,86.5254,104091.0
2023-03-16 11:10:00,93.75,93.87,93.29,93.7,70073.0,86.4885,86.5992,86.0641,86.4424,70073.0
2023-03-16 11:20:00,93.7,94.2,93.62,93.94,47506.0,86.4424,86.9037,86.3686,86.6638,47506.0
2023-03-16 11:30:00,93.97,93.97,93.25,93.43,30427.0,86.6915,86.6915,86.0272,86.1933,30427.0
2023-03-16 11:40:00,93.44,93.91,93.41,93.89,52034.0,86.2025,86.6361,86.1748,86.6177,52034.0
2023-03-16 11:50:00,93.9,94.0,93.57,93.77,35644.0,86.6269,86.7192,86.3225,86.507,35644.0
2023-03-16 12:00:00,93.76,94.07,93.64,93.64,37465.0,86.4977,86.7837,86.387,86.387,37465.0
2023-03-16 12:10:00,93.62,93.85,93.37,93.8,34513.0,86.3686,86.5808,86.1379,86.5346,34513.0
2023-03-16 12:20:00,93.82,94.02,93.61,93.88,49362.0,86.5531,86.7376,86.3594,86.6084,49362.0
2023-03-16 12:30:00,93.88,94.04,93.73,94.0,49192.0,86.6084,86.7561,86.4701,86.7192,49192.0
2023-03-16 12:40:00,94.0,94.4,93.88,94.4,33963.0,86.7192,87.0882,86.6084,87.0882,33963.0
2023-03-16 12:50:00,94.42,94.73,94.39,94.69,48869.0,87.1066,87.3926,87.0789,87.3557,48869.0
2023-03-16 13:00:00,94.71,95.04,94.58,94.91,39647.0,87.3742,87.6786,87.2542,87.5587,39647.0
2023-03-16 13:10:00,94.98,95.15,94.8,94.88,56648.0,87.6232,87.7801,87.4572,87.531,56648.0
2023-03-16 13:20:00,94.93,95.01,94.76,94.87,26864.0,87.5771,87.6509,87.4203,87.5218,26864.0
2023-03-16 13:30:00,94.83,94.99,94.62,94.93,56012.0,87.4849,87.6325,87.2911,87.5771,56012.0
2023-03-16 13:40:00,94.91,95.17,94.84,95.09,37894.0,87.5587,87.7985,87.4941,87.7247,37894.0
2023-03-16 13:50:00,95.06,95.13,94.8,94.98,33236.0,87.697,87.7616,87.4572,87.6232,33236.0
2023-03-16 14:00:00,94.96,95.01,94.59,94.67,38422.0,87.6048,87.6509,87.2635,87.3373,38422.0
2023-03-16 14:10:00,94.73,94.74,94.36,94.49,37196.0,87.3926,87.4018,87.0513,87.1712,37196.0
2023-03-16 14:20:00,94.49,94.7,94.45,94.68,32447.0,87.1712,87.3649,87.1343,87.3465,32447.0
2023-03-16 14:30:00,94.68,94.74,94.23,94.68,40117.0,87.3465,87.4018,86.9313,87.3465,40117.0
2023-03-16 14:40:00,94.71,94.74,94.59,94.68,26372.0,87.3742,87.4018,87.2635,87.3465,26372.0
2023-03-16 14:50:00,94.68,94.84,94.57,94.84,30886.0,87.3465,87.4941,87.245,87.4941,30886.0
2023-03-16 15:00:00,94.87,95.15,94.87,95.05,46173.0,87.5218,87.7801,87.5218,87.6878,46173.0
2023-03-16 15:10:00,95.04,95.09,94.67,94.75,46296.0,87.6786,87.7247,87.3373,87.4111,46296.0
2023-03-16 15:20:00,94.78,95.1,94.78,95.1,64430.0,87.4387,87.7339,87.4387,87.7339,64430.0
2023-03-16 15:30:00,95.11,95.18,94.84,95.0,77051.0,87.7432,87.8078,87.4941,87.6417,77051.0
2023-03-16 15:40:00,95.0,95.31,94.96,95.11,94151.0,87.6417,87.9277,87.6048,87.7432,94151.0
2023-03-16 15:50:00,95.11,95.23,94.98,95.03,395816.0,87.7432,87.8539,87.6232,87.6694,395816.0
2023-03-17 09:30:00,95.27,96.45,95.11,95.74,684225.0,87.8908,88.9794,87.7432,88.3244,684225.0
2023-03-17 09:40:00,95.72,96.02,95.03,95.15,72046.0,88.3059,88.5827,87.6694,87.7801,72046.0
2023-03-17 09:50:00,95.27,95.74,95.0,95.26,44884.0,87.8908,88.3244,87.6417,87.8816,44884.0
2023-03-17 10:00:00,95.31,95.79,95.05,95.06,46640.0,87.9277,88.3705,87.6878,87.697,46640.0
2023-03-17 10:10:00,95.17,95.27,94.43,94.5,61834.0,87.7985,87.8908,87.1158,87.1804,61834.0
2023-03-17 10:20:00,94.52,94.64,94.03,94.13,45394.0,87.1989,87.3096,86.7468,86.8391,45394.0
2023-03-17 10:30:00,94.08,94.26,93.76,94.02,50392.0,86.793,86.959,86.4977,86.7376,50392.0
2023-03-17 10:40:00,94.01,94.09,93.64,94.05,58365.0,86.7284,86.8022,86.387,86.7653,58365.0
2023-03-17 10:50:00,94.04,94.09,93.76,93.9,50044.0,86.7561,86.8022,86.4977,86.6269,50044.0
2023-03-17 11:00:00,93.86,94.21,93.48,94.16,71001.0,86.59,86.9129,86.2394,86.8668,71001.0
2023-03-17 11:10:00,94.16,94.37,94.01,94.2,51913.0,86.8668,87.0605,86.7284,86.9037,51913.0
2023-03-17 11:20:00,94.21,94.34,93.93,94.17,61186.0,86.9129,87.0328,86.6546,86.876,61186.0
2023-03-17 11:30:00,94.17,94.21,93.7,93.76,32706.0,86.876,86.9129,86.4424,86.4977,32706.0
2023-03-17 11:40:00,93.76,93.81,93.48,93.73,32773.0,86.4977,86.5439,86.2394,86.4701,32773.0
2023-03-17 11:50:00,93.72,94.54,93.72,94.53,42663.0,86.4608,87.2173,86.4608,87.2081,42663.0
2023-03-17 12:00:00,94.55,94.86,94.45,94.79,33437.0,87.2266,87.5125,87.1343,87.448,33437.0
2023-03-17 12:10:00,94.76,94.79,94.49,94.66,30303.0,87.4203,87.448,87.1712,87.328,30303.0
2023-03-17 12:20:00,94.66,94.85,94.46,94.79,30846.0,87.328,87.5033,87.1435,87.448,30846.0
2023-03-17 12:30:00,94.82,95.0,94.21,94.28,30666.0,87.4756,87.6417,86.9129,86.9775,30666.0
2023-03-17 12:40:00,94.27,94.39,94.17,94.31,24208.0,86.9682,87.0789,86.876,87.0051,24208.0
2023-03-17 12:50:00,94.32,94.51,94.13,94.51,24619.0,87.0144,87.1896,86.8391,87.1896,24619.0
2023-03-17 13:00:00,94.53,94.76,94.35,94.72,20666.0,87.2081,87.4203,87.042,87.3834,20666.0
2023-03-17 13:10:00,94.71,94.72,94.16,94.4,77226.0,87.3742,87.3834,86.8668,87.0882,77226.0
2023-03-17 13:20:00,94.41,94.68,94.36,94.64,63813.0,87.0974,87.3465,87.0513,87.3096,63813.0
2023-03-17 13:30:00,94.63,94.83,94.4,94.54,37443.0,87.3004,87.4849,87.0882,87.2173,37443.0
2023-03-17 13:40:00,94.51,94.51,94.2,94.38,22613.0,87.1896,87.1896,86.9037,87.0697,22613.0
2023-03-17 13:50:00,94.35,94.38,94.14,94.29,17828.0,87.042,87.0697,86.8483,86.9867,17828.0
2023-03-17 14:00:00,94.29,94.38,93.87,94.14,60381.0,86.9867,87.0697,86.5992,86.8483,60381.0
2023-03-17 14:10:00,94.13,94.28,94.0,94.23,42254.0,86.8391,86.9775,86.7192,86.9313,42254.0
2023-03-17 14:20:00,94.22,94.43,94.13,94.42,45478.0,86.9221,87.1158,86.8391,87.1066,45478.0
2023-03-17 14:30:00,94.4,94.62,94.37,94.55,46388.0,87.0882,87.2911,87.0605,87.2266,46388.0
2023-03-17 14:40:00,94.54,94.56,94.32,94.44,49155.0,87.2173,87.2358,87.0144,87.1251,49155.0
2023-03-17 14:50:00,94.47,94.75,94.25,94.58,38830.0,87.1527,87.4111,86.9498,87.2542,38830.0
2023-03-17 15:00:00,94.59,94.66,94.41,94.51,49858.0,87.2635,87.328,87.0974,87.1896,49858.0
2023-03-17 15:10:00,94.5,94.6,94.35,94.5,85286.0,87.1804,87.2727,87.042,87.1804,85286.0
2023-03-17 15:20:00,94.49,94.78,94.41,94.76,74902.0,87.1712,87.4387,87.0974,87.4203,74902.0
2023-03-17 15:30:00,94.76,94.88,94.51,94.83,82079.0,87.4203,87.531,87.1896,87.4849,82079.0
2023-03-17 15:40:00,94.84,95.02,94.68,94.85,131322.0,87.4941,87.6601,87.3465,87.5033,131322.0
2023-03-17 15:50:00,94.87,95.14,94.59,94.75,523082.0,87.5218,87.7709,87.2635,87.4111,523082.0
2023-03-20 09:30:00,95.21,95.61,94.79,95.4,73874.0,87.8354,88.2044,87.448,88.0107,73874.0
2023-03-20 09:40:00,95.39,95.85,95.22,95.65,34709.0,88.0015,88.4259,87.8447,88.2413,34709.0
2023-03-20 09:50:00,95.63,95.88,95.36,95.74,34809.0,88.2229,88.4535,87.9738,88.3244,34809.0
2023-03-20 10:00:00,95.73,95.95,95.19,95.34,42672.0,88.3152,88.5181,87.817,87.9554,42672.0
2023-03-20 10:10:00,95.35,95.75,95.2,95.25,32450.0,87.9646,88.3336,87.8262,87.8723,32450.0
2023-03-20 10:20:00,95.22,95.95,95.08,95.86,30856.0,87.8447,88.5181,87.7155,88.4351,30856.0
2023-03-20 10:30:00,95.85,95.97,95.71,95.76,36242.0,88.4259,88.5366,88.2967,88.3428,36242.0
2023-03-20 10:40:00,95.75,95.86,95.41,95.7,31332.0,88.3336,88.4351,88.0199,88.2875,31332.0
2023-03-20 10:50:00,95.68,95.7,95.36,95.57,47291.0,88.269,88.2875,87.9738,88.1675,47291.0
2023-03-20 11:00:00,95.56,95.87,95.54,95.68,34488.0,88.1583,88.4443,88.1399,88.269,34488.0
2023-03-20 11:10:00,95.68,95.68,95.4,95.6,41007.0,88.269,88.269,88.0107,88.1952,41007.0
2023-03-20 11:20:00,95.63,96.44,95.62,96.38,39047.0,88.2229,88.9702,88.2137,88.9148,39047.0
2023-03-20 11:30:00,96.39,96.41,96.12,96.27,46252.0,88.924,88.9425,88.6749,88.8133,46252.0
2023-03-20 11:40:00,96.23,96.38,96.1,96.27,30900.0,88.7764,88.9148,88.6565,88.8133,30900.0
2023-03-20 11:50:00,96.29,96.45,96.13,96.2,29620.0,88.8318,88.9794,88.6842,88.7487,29620.0
2023-03-20 12:00:00,96.2,96.39,95.98,95.99,26965.0,88.7487,88.924,88.5458,88.555,26965.0
2023-03-20 12:10:00,95.96,96.02,95.76,95.86,31539.0,88.5273,88.5827,88.3428,88.4351,31539.0
2023-03-20 12:20:00,95.91,96.11,95.8,95.95,18612.0,88.4812,88.6657,88.3797,88.5181,18612.0
2023-03-20 12:30:00,95.95,96.11,95.89,96.02,21530.0,88.5181,88.6657,88.4628,88.5827,21530.0
2023-03-20 12:40:00,96.02,96.08,95.91,96.01,21948.0,88.5827,88.638,88.4812,88.5735,21948.0
2023-03-20 12:50:00,96.0,96.35,96.0,96.32,23879.0,88.5642,88.8871,88.5642,88.8595,23879.0
2023-03-20 13:00:00,96.35,96.66,96.29,96.65,30526.0,88.8871,89.1731,88.8318,89.1639,30526.0
2023-03-20 13:10:00,96.67,96.87,96.64,96.75,20290.0,89.1823,89.3669,89.1547,89.2561,20290.0
2023-03-20 13:20:00,96.75,96.78,96.41,96.43,26898.0,89.2561,89.2838,88.9425,88.9609,26898.0
2023-03-20 13:30:00,96.42,96.63,96.34,96.43,24474.0,88.9517,89.1454,88.8779,88.9609,24474.0
2023-03-20 13:40:00,96.43,96.59,96.25,96.37,47796.0,88.9609,89.1085,88.7949,88.9056,47796.0
2023-03-20 13:50:00,96.35,96.36,96.14,96.19,32501.0,88.8871,88.8964,88.6934,88.7395,32501.0
2023-03-20 14:00:00,96.17,96.24,95.92,95.92,36647.0,88.7211,88.7856,88.4904,88.4904,36647.0
2023-03-20 14:10:00,95.91,96.13,95.85,96.13,53986.0,88.4812,88.6842,88.4259,88.6842,53986.0
2023-03-20 14:20:00,96.1,96.22,95.97,96.1,61542.0,88.6565,88.7672,88.5366,88.6565,61542.0
2023-03-20 14:30:00,96.08,96.11,95.83,95.87,28466.0,88.638,88.6657,88.4074,88.4443,28466.0
2023-03-20 14:40:00,95.87,96.05,95.75,95.95,56280.0,88.4443,88.6104,88.3336,88.5181,56280.0
2023-03-20 14:50:00,95.96,96.09,95.88,95.97,37438.0,88.5273,88.6473,88.4535,88.5366,37438.0
2023-03-20 15:00:00,95.94,96.08,95.88,95.9,34899.0,88.5089,88.638,88.4535,88.472,34899.0
2023-03-20 15:10:00,95.89,95.99,95.8,95.99,36687.0,88.4628,88.555,88.3797,88.555,36687.0
2023-03-20 15:20:00,95.99,96.13,95.85,96.02,41846.0,88.555,88.6842,88.4259,88.5827,41846.0
2023-03-20 15:30:00,96.01,96.19,95.94,96.17,62911.0,88.5735,88.7395,88.5089,88.7211,62911.0
2023-03-20 15:40:00,96.16,96.28,96.04,96.08,67406.0,88.7118,88.8226,88.6011,88.638,67406.0
2023-03-20 15:50:00,96.1,96.23,95.51,95.58,412367.0,88.6565,88.7764,88.1122,88.1768,412367.0
2023-03-21 09:30:00,97.48,98.31,97.14,98.0,78291.0,89.9296,90.6953,89.6159,90.4093,78291.0
2023-03-21 09:40:00,98.0,98.0,97.51,97.59,62385.0,90.4093,90.4093,89.9573,90.0311,62385.0
2023-03-21 09:50:00,97.53,98.07,97.48,98.07,25870.0,89.9757,90.4739,89.9296,90.4739,25870.0
2023-03-21 10:00:00,98.07,98.23,97.67,97.8,51713.0,90.4739,90.6215,90.1049,90.2248,51713.0
2023-03-21 10:10:00,97.7,97.82,97.08,97.26,71509.0,90.1326,90.2433,89.5606,89.7266,71509.0
2023-03-21 10:20:00,97.25,97.33,96.66,96.79,70272.0,89.7174,89.7912,89.1731,89.293,70272.0
2023-03-21 10:30:00,96.78,96.78,96.32,96.61,73209.0,89.2838,89.2838,88.8595,89.127,73209.0
2023-03-21 10:40:00,96.59,97.1,96.59,97.08,48787.0,89.1085,89.579,89.1085,89.5606,48787.0
2023-03-21 10:50:00,97.06,97.06,96.57,96.81,48244.0,89.5421,89.5421,89.0901,89.3115,48244.0
2023-03-21 11:00:00,96.8,96.85,96.4,96.46,31470.0,89.3023,89.3484,88.9333,88.9886,31470.0
2023-03-21 11:10:00,96.49,96.84,96.48,96.69,35543.0,89.0163,89.3392,89.0071,89.2008,35543.0
2023-03-21 11:20:00,96.7,96.76,96.52,96.58,81953.0,89.21,89.2654,89.044,89.0993,81953.0
2023-03-21 11:30:00,96.55,96.8,96.33,96.43,66424.0,89.0716,89.3023,88.8687,88.9609,66424.0
2023-03-21 11:40:00,96.41,96.58,96.23,96.42,41229.0,88.9425,89.0993,88.7764,88.9517,41229.0
2023-03-21 11:50:00,96.42,96.49,96.2,96.22,74322.0,88.9517,89.0163,88.7487,88.7672,74322.0
2023-03-21 12:00:00,96.21,96.29,95.81,96.07,52338.0,88.758,88.8318,88.389,88.6288,52338.0
2023-03-21 12:10:00,96.1,96.36,96.02,96.14,46749.0,88.6565,88.8964,88.5827,88.6934,46749.0
2023-03-21 12:20:00,96.12,96.27,96.04,96.14,92571.0,88.6749,88.8133,88.6011,88.6934,92571.0
2023-03-21 12:30:00,96.14,96.2,95.86,95.88,87174.0,88.6934,88.7487,88.4351,88.4535,87174.0
2023-03-21 12:40:00,95.88,95.97,95.63,95.73,101273.0,88.4535,88.5366,88.2229,88.3152,101273.0
2023-03-21 12:50:00,95.72,95.78,95.44,95.45,70054.0,88.3059,88.3613,88.0476,88.0568,70054.0
2023-03-21 13:00:00,95.45,95.8,95.41,95.7,77654.0,88.0568,88.3797,88.0199,88.2875,77654.0
2023-03-21 13:10:00,95.71,95.84,95.61,95.79,68964.0,88.2967,88.4166,88.2044,88.3705,68964.0
2023-03-21 13:20:00,95.78,95.96,95.7,95.94,80260.0,88.3613,88.5273,88.2875,88.5089,80260.0
2023-03-21 13:30:00,95.94,95.95,95.69,95.69,57920.0,88.5089,88.5181,88.2783,88.2783,57920.0
2023-03-21 13:40:00,95.69,95.82,95.67,95.73,82495.0,88.2783,88.3982,88.2598,88.3152,82495.0
2023-03-21 13:50:00,95.73,95.8,95.29,95.33,78062.0,88.3152,88.3797,87.9092,87.9461,78062.0
2023-03-21 14:00:00,95.33,95.4,95.17,95.29,88911.0,87.9461,88.0107,87.7985,87.9092,88911.0
2023-03-21 14:10:00,95.31,95.67,95.13,95.62,121439.0,87.9277,88.2598,87.7616,88.2137,121439.0
2023-03-21 14:20:00,95.61,95.79,95.47,95.51,91591.0,88.2044,88.3705,88.0753,88.1122,91591.0
2023-03-21 14:30:00,95.52,95.53,95.16,95.26,100017.0,88.1214,88.1306,87.7893,87.8816,100017.0
2023-03-21 14:40:00,95.24,95.55,95.17,95.43,79212.0,87.8631,88.1491,87.7985,88.0384,79212.0
2023-03-21 14:50:00,95.43,95.58,95.32,95.52,68430.0,88.0384,88.1768,87.9369,88.1214,68430.0
2023-03-21 15:00:00,95.53,95.86,95.5,95.78,75216.0,88.1306,88.4351,88.103,88.3613,75216.0
2023-03-21 15:10:00,95.8,95.81,95.57,95.57,47993.0,88.3797,88.389,88.1675,88.1675,47993.0
2023-03-21 15:20:00,95.58,95.73,95.51,95.66,85258.0,88.1768,88.3152,88.1122,88.2506,85258.0
2023-03-21 15:30:00,95.65,95.79,95.55,95.75,74788.0,88.2413,88.3705,88.1491,88.3336,74788.0
2023-03-21 15:40:00,95.75,95.91,95.64,95.68,109548.0,88.3336,88.4812,88.2321,88.269,109548.0
2023-03-21 15:50:00,95.67,95.84,95.39,95.66,702807.0,88.2598,88.4166,88.0015,88.2506,702807.0
2023-03-22 09:30:00,95.75,96.06,95.47,95.77,61317.0,88.3336,88.6196,88.0753,88.3521,61317.0
2023-03-22 09:40:00,95.61,95.66,95.21,95.36,28336.0,88.2044,88.2506,87.8354,87.9738,28336.0
2023-03-22 09:50:00,95.32,95.82,95.19,95.77,37346.0,87.9369,88.3982,87.817,88.3521,37346.0
2023-03-22 10:00:00,95.8,95.86,95.59,95.7,29697.0,88.3797,88.4351,88.186,88.2875,29697.0
2023-03-22 10:10:00,95.75,95.79,95.39,95.54,27895.0,88.3336,88.3705,88.0015,88.1399,27895.0
2023-03-22 10:20:00,95.56,95.62,95.21,95.24,40685.0,88.1583,88.2137,87.8354,87.8631,40685.0
2023-03-22 10:30:00,95.28,95.76,95.28,95.76,60383.0,87.9,88.3428,87.9,88.3428,60383.0
2023-03-22 10:40:00,95.75,96.36,95.64,96.36,32147.0,88.3336,88.8964,88.2321,88.8964,32147.0
2023-03-22 10:50:00,96.33,96.86,96.19,96.81,42055.0,88.8687,89.3576,88.7395,89.3115,42055.0
2023-03-22 11:00:00,96.79,96.79,96.42,96.54,31620.0,89.293,89.293,88.9517,89.0624,31620.0
2023-03-22 11:10:00,96.6,97.02,96.56,96.93,94909.0,89.1178,89.5052,89.0809,89.4222,94909.0
2023-03-22 11:20:00,96.93,97.3,96.9,96.95,36205.0,89.4222,89.7635,89.3945,89.4407,36205.0
2023-03-22 11:30:00,96.97,96.97,96.72,96.95,23759.0,89.4591,89.4591,89.2285,89.4407,23759.0
2023-03-22 11:40:00,96.93,96.96,96.72,96.74,23674.0,89.4222,89.4499,89.2285,89.2469,23674.0
2023-03-22 11:50:00,96.74,96.96,96.73,96.75,19580.0,89.2469,89.4499,89.2377,89.2561,19580.0
2023-03-22 12:00:00,96.75,96.78,96.37,96.42,53410.0,89.2561,89.2838,88.9056,88.9517,53410.0
2023-03-22 12:10:00,96.42,96.49,96.25,96.39,15607.0,88.9517,89.0163,88.7949,88.924,15607.0
2023-03-22 12:20:00,96.37,96.52,96.31,96.45,20617.0,88.9056,89.044,88.8502,88.9794,20617.0
2023-03-22 12:30:00,96.42,96.43,96.25,96.39,14628.0,88.9517,88.9609,88.7949,88.924,14628.0
2023-03-22 12:40:00,96.39,96.45,96.29,96.45,13802.0,88.924,88.9794,88.8318,88.9794,13802.0
2023-03-22 12:50:00,96.42,96.5,96.31,96.37,14340.0,88.9517,89.0255,88.8502,88.9056,14340.0
2023-03-22 13:00:00,96.36,96.36,95.96,96.18,28813.0,88.8964,88.8964,88.5273,88.7303,28813.0
2023-03-22 13:10:00,96.21,96.42,96.21,96.42,14324.0,88.758,88.9517,88.758,88.9517,14324.0
2023-03-22 13:20:00,96.39,96.41,96.29,96.37,31914.0,88.924,88.9425,88.8318,88.9056,31914.0
2023-03-22 13:30:00,96.38,96.44,96.29,96.38,15545.0,88.9148,88.9702,88.8318,88.9148,15545.0
2023-03-22 13:40:00,96.36,96.4,96.28,96.28,16023.0,88.8964,88.9333,88.8226,88.8226,16023.0
2023-03-22 13:50:00,96.27,96.39,96.15,96.32,12625.0,88.8133,88.924,88.7026,88.8595,12625.0
2023-03-22 14:00:00,96.31,96.99,96.29,96.5,43797.0,88.8502,89.4776,88.8318,89.0255,43797.0
2023-03-22 14:10:00,96.54,96.7,96.31,96.65,35013.0,89.0624,89.21,88.8502,89.1639,35013.0
2023-03-22 14:20:00,96.57,96.95,96.48,96.93,32472.0,89.0901,89.4407,89.0071,89.4222,32472.0
2023-03-22 14:30:00,96.94,97.2,96.28,96.85,58637.0,89.4314,89.6713,88.8226,89.3484,58637.0
2023-03-22 14:40:00,96.83,97.34,96.82,97.15,47767.0,89.33,89.8004,89.3207,89.6252,47767.0
2023-03-22 14:50:00,97.17,97.17,96.32,96.32,60511.0,89.6436,89.6436,88.8595,88.8595,60511.0
2023-03-22 15:00:00,96.28,96.53,95.52,95.69,58402.0,88.8226,89.0532,88.1214,88.2783,58402.0
2023-03-22 15:10:00,95.7,95.89,95.2,95.76,50448.0,88.2875,88.4628,87.8262,88.3428,50448.0
2023-03-22 15:20:00,95.77,96.2,95.72,95.94,45136.0,88.3521,88.7487,88.3059,88.5089,45136.0
2023-03-22 15:30:00,95.94,96.02,95.33,95.46,71843.0,88.5089,88.5827,87.9461,88.0661,71843.0
2023-03-22 15:40:00,95.48,95.63,95.14,95.31,68909.0,88.0845,88.2229,87.7709,87.9277,68909.0
2023-03-22 15:50:00,95.29,95.32,94.67,94.69,229470.0,87.9092,87.9369,87.3373,87.3557,229470.0
2023-03-23 09:30:00,95.24,95.79,95.11,95.62,57146.0,87.8631,88.3705,87.7432,88.2137,57146.0
2023-03-23 09:40:00,95.59,95.81,95.44,95.6,20372.0,88.186,88.389,88.0476,88.1952,20372.0
2023-03-23 09:50:00,95.67,95.7,95.23,95.34,26216.0,88.2598,88.2875,87.8539,87.9554,26216.0
2023-03-23 10:00:00,95.31,95.66,95.25,95.59,26066.0,87.9277,88.2506,87.8723,88.186,26066.0
2023-03-23 10:10:00,95.6,95.89,95.47,95.47,30434.0,88.1952,88.4628,88.0753,88.0753,30434.0
2023-03-23 10:20:00,95.45,95.54,95.31,95.54,49467.0,88.0568,88.1399,87.9277,88.1399,49467.0
2023-03-23 10:30:00,95.51,95.59,94.97,95.16,21294.0,88.1122,88.186,87.614,87.7893,21294.0
2023-03-23 10:40:00,95.17,95.51,95.12,95.49,18371.0,87.7985,88.1122,87.7524,88.0937,18371.0
2023-03-23 10:50:00,95.46,95.76,95.39,95.72,16315.0,88.0661,88.3428,88.0015,88.3059,16315.0
2023-03-23 11:00:00,95.73,96.0,95.7,95.95,23889.0,88.3152,88.5642,88.2875,88.5181,23889.0
2023-03-23 11:10:00,95.96,96.22,95.9,96.05,31797.0,88.5273,88.7672,88.472,88.6104,31797.0
2023-03-23 11:20:00,96.03,96.37,96.02,96.25,30459.0,88.5919,88.9056,88.5827,88.7949,30459.0
2023-03-23 11:30:00,96.28,96.55,96.27,96.49,24758.0,88.8226,89.0716,88.8133,89.0163,24758.0
2023-03-23 11:40:00,96.47,96.57,96.25,96.32,57921.0,88.9978,89.0901,88.7949,88.8595,57921.0
2023-03-23 11:50:00,96.34,96.57,96.16,96.23,20385.0,88.8779,89.0901,88.7118,88.7764,20385.0
2023-03-23 12:00:00,96.22,96.38,96.14,96.26,43683.0,88.7672,88.9148,88.6934,88.8041,43683.0
2023-03-23 12:10:00,96.23,96.31,95.63,95.7,17116.0,88.7764,88.8502,88.2229,88.2875,17116.0
2023-03-23 12:20:00,95.71,95.74,95.15,95.15,26471.0,88.2967,88.3244,87.7801,87.7801,26471.0
2023-03-23 12:30:00,95.14,95.2,94.85,94.86,34411.0,87.7709,87.8262,87.5033,87.5125,34411.0
2023-03-23 12:40:00,94.93,95.03,94.74,94.91,27825.0,87.5771,87.6694,87.4018,87.5587,27825.0
2023-03-23 12:50:00,94.87,94.89,94.56,94.66,23579.0,87.5218,87.5402,87.2358,87.328,23579.0
2023-03-23 13:00:00,94.66,94.66,94.24,94.29,23748.0,87.328,87.328,86.9406,86.9867,23748.0
2023-03-23 13:10:00,94.31,94.32,94.05,94.11,26070.0,87.0051,87.0144,86.7653,86.8206,26070.0
2023-03-23 13:20:00,94.11,94.27,93.75,93.89,30833.0,86.8206,86.9682,86.4885,86.6177,30833.0
2023-03-23 13:30:00,93.84,93.97,93.74,93.87,31824.0,86.5715,86.6915,86.4793,86.5992,31824.0
2023-03-23 13:40:00,93.89,94.22,93.84,93.98,23182.0,86.6177,86.9221,86.5715,86.7007,23182.0
2023-03-23 13:50:00,93.99,94.02,93.67,93.67,21178.0,86.7099,86.7376,86.4147,86.4147,21178.0
2023-03-23 14:00:00,93.69,93.82,93.49,93.63,29543.0,86.4332,86.5531,86.2487,86.3778,29543.0
2023-03-23 14:10:00,93.66,93.77,93.55,93.58,19093.0,86.4055,86.507,86.304,86.3317,19093.0
2023-03-23 14:20:00,93.6,93.63,93.12,93.12,65543.0,86.3501,86.3778,85.9073,85.9073,65543.0
2023-03-23 14:30:00,93.13,93.29,93.04,93.04,33328.0,85.9165,86.0641,85.8335,85.8335,33328.0
2023-03-23 14:40:00,93.05,93.17,92.88,93.11,42720.0,85.8427,85.9534,85.6859,85.8981,42720.0
2023-03-23 14:50:00,93.09,93.2,92.71,93.12,22880.0,85.8796,85.9811,85.5291,85.9073,22880.0
2023-03-23 15:00:00,93.15,93.86,92.98,93.28,46744.0,85.935,86.59,85.7782,86.0549,46744.0
2023-03-23 15:10:00,93.33,93.38,92.9,92.93,36028.0,86.101,86.1472,85.7044,85.732,36028.0
2023-03-23 15:20:00,92.95,93.27,92.7,93.08,31320.0,85.7505,86.0457,85.5198,85.8704,31320.0
2023-03-23 15:30:00,93.06,93.65,92.96,93.51,44676.0,85.852,86.3963,85.7597,86.2671,44676.0
2023-03-23 15:40:00,93.48,93.75,93.37,93.54,85611.0,86.2394,86.4885,86.1379,86.2948,85611.0
2023-03-23 15:50:00,93.53,93.86,93.43,93.48,178349.0,86.2856,86.59,86.1933,86.2394,178349.0
2023-03-24 09:30:00,91.64,92.3,91.51,92.1,81753.0,84.5419,85.1508,84.422,84.9663,81753.0
2023-03-24 09:40:00,92.04,92.05,90.66,90.99,60156.0,84.911,84.9202,83.6379,83.9423,60156.0
2023-03-24 09:50:00,91.15,91.65,90.77,91.65,41011.0,84.0899,84.5512,83.7393,84.5512,41011.0
2023-03-24 10:00:00,91.62,92.04,91.54,91.86,45562.0,84.5235,84.911,84.4497,84.7449,45562.0
2023-03-24 10:10:00,91.87,92.12,91.39,91.42,49038.0,84.7541,84.9848,84.3113,84.339,49038.0
2023-03-24 10:20:00,91.43,92.04,91.17,91.97,124408.0,84.3482,84.911,84.1084,84.8464,124408.0
2023-03-24 10:30:00,91.98,92.25,91.83,91.86,69786.0,84.8556,85.1047,84.7172,84.7449,69786.0
2023-03-24 10:40:00,91.84,91.96,91.53,91.64,32428.0,84.7265,84.8372,84.4405,84.5419,32428.0
2023-03-24 10:50:00,91.6,91.72,91.31,91.31,32770.0,84.505,84.6158,84.2375,84.2375,32770.0
2023-03-24 11:00:00,91.3,91.66,91.2,91.49,33131.0,84.2283,84.5604,84.136,84.4036,33131.0
2023-03-24 11:10:00,91.49,91.69,91.36,91.59,39997.0,84.4036,84.5881,84.2836,84.4958,39997.0
2023-03-24 11:20:00,91.56,91.92,91.56,91.92,35058.0,84.4681,84.8003,84.4681,84.8003,35058.0
2023-03-24 11:30:00,91.94,92.27,91.87,92.19,43877.0,84.8187,85.1231,84.7541,85.0493,43877.0
2023-03-24 11:40:00,92.2,92.77,92.13,92.68,43561.0,85.0586,85.5844,84.994,85.5014,43561.0
2023-03-24 11:50:00,92.67,93.03,92.52,93.03,40943.0,85.4922,85.8243,85.3538,85.8243,40943.0
2023-03-24 12:00:00,93.07,93.3,92.8,92.8,47525.0,85.8612,86.0734,85.6121,85.6121,47525.0
2023-03-24 12:10:00,92.83,92.99,92.55,92.58,35046.0,85.6398,85.7874,85.3815,85.4091,35046.0
2023-03-24 12:20:00,92.7,92.97,92.57,92.89,18537.0,85.5198,85.7689,85.3999,85.6951,18537.0
2023-03-24 12:30:00,92.93,93.08,92.81,92.96,30545.0,85.732,85.8704,85.6213,85.7597,30545.0
2023-03-24 12:40:00,93.0,93.26,92.9,93.17,38791.0,85.7966,86.0365,85.7044,85.9534,38791.0
2023-03-24 12:50:00,93.25,93.5,93.03,93.36,27448.0,86.0272,86.2579,85.8243,86.1287,27448.0
2023-03-24 13:00:00,93.4,93.49,93.24,93.29,30275.0,86.1656,86.2487,86.018,86.0641,30275.0
2023-03-24 13:10:00,93.28,93.46,93.17,93.28,36051.0,86.0549,86.221,85.9534,86.0549,36051.0
2023-03-24 13:20:00,93.29,93.6,93.23,93.38,59025.0,86.0641,86.3501,86.0088,86.1472,59025.0
2023-03-24 13:30:00,93.41,93.58,93.38,93.55,55434.0,86.1748,86.3317,86.1472,86.304,55434.0
2023-03-24 13:40:00,93.56,93.57,93.35,93.36,29611.0,86.3132,86.3225,86.1195,86.1287,29611.0
2023-03-24 13:50:00,93.37,93.4,93.2,93.39,24843.0,86.1379,86.1656,85.9811,86.1564,24843.0
2023-03-24 14:00:00,93.4,93.52,93.31,93.46,33227.0,86.1656,86.2763,86.0826,86.221,33227.0
2023-03-24 14:10:00,93.45,93.68,93.42,93.55,82109.0,86.2118,86.4239,86.1841,86.304,82109.0
2023-03-24 14:20:00,93.57,93.76,93.42,93.51,29562.0,86.3225,86.4977,86.1841,86.2671,29562.0
2023-03-24 14:30:00,93.5,93.73,93.45,93.67,56653.0,86.2579,86.4701,86.2118,86.4147,56653.0
2023-03-24 14:40:00,93.67,93.94,93.62,93.81,36874.0,86.4147,86.6638,86.3686,86.5439,36874.0
2023-03-24 14:50:00,93.8,93.93,93.67,93.76,61787.0,86.5346,86.6546,86.4147,86.4977,61787.0
2023-03-24 15:00:00,93.76,93.77,93.37,93.4,34077.0,86.4977,86.507,86.1379,86.1656,34077.0
2023-03-24 15:10:00,93.39,93.75,93.29,93.74,71905.0,86.1564,86.4885,86.0641,86.4793,71905.0
2023-03-24 15:20:00,93.74,93.95,93.64,93.71,50495.0,86.4793,86.673,86.387,86.4516,50495.0
2023-03-24 15:30:00,93.72,93.8,93.52,93.56,74987.0,86.4608,86.5346,86.2763,86.3132,74987.0
2023-03-24 15:40:00,93.55,93.59,93.32,93.4,67748.0,86.304,86.3409,86.0918,86.1656,67748.0
2023-03-24 15:50:00,93.39,93.77,93.21,93.74,324886.0,86.1564,86.507,85.9903,86.4793,324886.0
2023-03-27 09:30:00,95.21,95.34,94.47,94.5,92285.0,87.8354,87.9554,87.1527,87.1804,92285.0
2023-03-27 09:40:00,94.48,94.96,94.34,94.72,81640.0,87.162,87.6048,87.0328,87.3834,81640.0
2023-03-27 09:50:00,94.73,94.98,94.4,94.77,68061.0,87.3926,87.6232,87.0882,87.4295,68061.0
2023-03-27 10:00:00,94.76,95.05,94.62,94.97,56682.0,87.4203,87.6878,87.2911,87.614,56682.0
2023-03-27 10:10:00,94.97,95.21,94.75,94.86,32842.0,87.614,87.8354,87.4111,87.5125,32842.0
2023-03-27 10:20:00,94.87,95.07,94.22,94.24,102749.0,87.5218,87.7063,86.9221,86.9406,102749.0
2023-03-27 10:30:00,94.24,94.27,93.96,94.01,58393.0,86.9406,86.9682,86.6822,86.7284,58393.0
2023-03-27 10:40:00,94.01,94.06,93.74,93.95,48477.0,86.7284,86.7745,86.4793,86.673,48477.0
2023-03-27 10:50:00,93.93,94.34,93.87,93.87,53698.0,86.6546,87.0328,86.5992,86.5992,53698.0
2023-03-27 11:00:00,93.88,94.08,93.79,93.96,34844.0,86.6084,86.793,86.5254,86.6822,34844.0
2023-03-27 11:10:00,93.93,94.06,93.86,93.88,22667.0,86.6546,86.7745,86.59,86.6084,22667.0
2023-03-27 11:20:00,93.87,94.3,93.85,94.23,39821.0,86.5992,86.9959,86.5808,86.9313,39821.0
2023-03-27 11:30:00,94.27,94.68,94.25,94.68,19219.0,86.9682,87.3465,86.9498,87.3465,19219.0
2023-03-27 11:40:00,94.72,95.18,94.64,95.16,34043.0,87.3834,87.8078,87.3096,87.7893,34043.0
2023-03-27 11:50:00,95.18,95.63,95.14,95.55,29677.0,87.8078,88.2229,87.7709,88.1491,29677.0
2023-03-27 12:00:00,95.55,95.73,95.4,95.42,25060.0,88.1491,88.3152,88.0107,88.0292,25060.0
2023-03-27 12:10:00,95.43,95.99,95.4,95.99,29215.0,88.0384,88.555,88.0107,88.555,29215.0
2023-03-27 12:20:00,95.98,96.12,95.92,96.08,25710.0,88.5458,88.6749,88.4904,88.638,25710.0
2023-03-27 12:30:00,96.09,96.18,95.96,96.06,29359.0,88.6473,88.7303,88.5273,88.6196,29359.0
2023-03-27 12:40:00,96.03,96.15,96.01,96.11,18987.0,88.5919,88.7026,88.5735,88.6657,18987.0
2023-03-27 12:50:00,96.11,96.13,95.95,95.96,20449.0,88.6657,88.6842,88.5181,88.5273,20449.0
2023-03-27 13:00:00,96.02,96.37,95.96,96.13,26164.0,88.5827,88.9056,88.5273,88.6842,26164.0
2023-03-27 13:10:00,96.1,96.23,95.93,96.22,20687.0,88.6565,88.7764,88.4997,88.7672,20687.0
2023-03-27 13:20:00,96.21,96.35,96.18,96.26,30134.0,88.758,88.8871,88.7303,88.8041,30134.0
2023-03-27 13:30:00,96.25,96.35,96.19,96.21,29662.0,88.7949,88.8871,88.7395,88.758,29662.0
2023-03-27 13:40:00,96.26,96.38,96.08,96.36,22840.0,88.8041,88.9148,88.638,88.8964,22840.0
2023-03-27 13:50:00,96.37,96.38,96.24,96.32,24042.0,88.9056,88.9148,88.7856,88.8595,24042.0
2023-03-27 14:00:00,96.31,96.33,96.19,96.3,23076.0,88.8502,88.8687,88.7395,88.841,23076.0
2023-03-27 14:10:00,96.32,96.43,96.28,96.43,22741.0,88.8595,88.9609,88.8226,88.9609,22741.0
2023-03-27 14:20:00,96.42,96.62,96.37,96.61,26272.0,88.9517,89.1362,88.9056,89.127,26272.0
2023-03-27 14:30:00,96.58,96.74,96.58,96.59,27819.0,89.0993,89.2469,89.0993,89.1085,27819.0
2023-03-27 14:40:00,96.59,96.62,96.43,96.46,21854.0,89.1085,89.1362,88.9609,88.9886,21854.0
2023-03-27 14:50:00,96.49,96.63,96.4,96.61,27109.0,89.0163,89.1454,88.9333,89.127,27109.0
2023-03-27 15:00:00,96.62,96.69,96.47,96.47,25459.0,89.1362,89.2008,88.9978,88.9978,25459.0
2023-03-27 15:10:00,96.49,96.56,96.28,96.33,40502.0,89.0163,89.0809,88.8226,88.8687,40502.0
2023-03-27 15:20:00,96.38,96.71,96.36,96.59,53929.0,88.9148,89.2192,88.8964,89.1085,53929.0
2023-03-27 15:30:00,96.59,96.87,96.58,96.75,79406.0,89.1085,89.3669,89.0993,89.2561,79406.0
2023-03-27 15:40:00,96.76,96.78,96.58,96.63,79402.0,89.2654,89.2838,89.0993,89.1454,79402.0
2023-03-27 15:50:00,96.63,96.66,96.09,96.27,286673.0,89.1454,89.1731,88.6473,88.8133,286673.0
2023-03-28 09:30:00,96.15,97.64,96.0,97.64,120294.0,88.7026,90.0772,88.5642,90.0772,120294.0
2023-03-28 09:40:00,97.62,97.76,97.39,97.62,44928.0,90.0588,90.1879,89.8466,90.0588,44928.0
2023-03-28 09:50:00,97.66,98.0,97.45,97.86,62115.0,90.0957,90.4093,89.9019,90.2802,62115.0
2023-03-28 10:00:00,97.81,98.59,97.69,98.5,54718.0,90.234,90.9536,90.1233,90.8706,54718.0
2023-03-28 10:10:00,98.52,98.69,98.28,98.61,61180.0,90.8891,91.0459,90.6676,90.9721,61180.0
2023-03-28 10:20:00,98.64,98.93,98.53,98.87,63375.0,90.9998,91.2673,90.8983,91.2119,63375.0
2023-03-28 10:30:00,98.9,99.02,98.61,99.0,55924.0,91.2396,91.3503,90.9721,91.3319,55924.0
2023-03-28 10:40:00,98.99,98.99,98.66,98.82,30335.0,91.3226,91.3226,91.0182,91.1658,30335.0
2023-03-28 10:50:00,98.87,98.96,98.75,98.92,29536.0,91.2119,91.295,91.1012,91.2581,29536.0
2023-03-28 11:00:00,98.93,99.11,98.83,98.85,40787.0,91.2673,91.4334,91.175,91.1935,40787.0
2023-03-28 11:10:00,98.83,99.13,98.74,99.11,30600.0,91.175,91.4518,91.092,91.4334,30600.0
2023-03-28 11:20:00,99.07,99.15,98.95,99.06,24866.0,91.3964,91.4703,91.2857,91.3872,24866.0
2023-03-28 11:30:00,99.09,99.43,99.07,99.43,38382.0,91.4149,91.7286,91.3964,91.7286,38382.0
2023-03-28 11:40:00,99.47,99.66,99.33,99.37,44297.0,91.7655,91.9408,91.6363,91.6732,44297.0
2023-03-28 11:50:00,99.37,99.87,99.37,99.74,49063.0,91.6732,92.1345,91.6732,92.0146,49063.0
2023-03-28 12:00:00,99.77,99.81,99.6,99.78,24434.0,92.0422,92.0791,91.8854,92.0515,24434.0
2023-03-28 12:10:00,99.78,99.85,99.5,99.63,34476.0,92.0515,92.116,91.7931,91.9131,34476.0
2023-03-28 12:20:00,99.61,99.71,99.53,99.66,29137.0,91.8946,91.9869,91.8208,91.9408,29137.0
2023-03-28 12:30:00,99.63,99.75,99.57,99.74,26677.0,91.9131,92.0238,91.8577,92.0146,26677.0
2023-03-28 12:40:00,99.75,99.77,99.55,99.57,36995.0,92.0238,92.0422,91.8393,91.8577,36995.0
2023-03-28 12:50:00,99.56,99.56,99.18,99.28,49685.0,91.8485,91.8485,91.4979,91.5902,49685.0
2023-03-28 13:00:00,99.28,99.3,98.54,98.67,57184.0,91.5902,91.6086,90.9075,91.0274,57184.0
2023-03-28 13:10:00,98.68,99.01,98.63,98.98,39295.0,91.0367,91.3411,90.9905,91.3134,39295.0
2023-03-28 13:20:00,98.99,98.99,98.51,98.62,51511.0,91.3226,91.3226,90.8798,90.9813,51511.0
2023-03-28 13:30:00,98.6,98.71,98.46,98.66,42571.0,90.9629,91.0643,90.8337,91.0182,42571.0
2023-03-28 13:40:00,98.66,98.73,98.54,98.7,41957.0,91.0182,91.0828,90.9075,91.0551,41957.0
2023-03-28 13:50:00,98.7,98.87,98.63,98.72,24842.0,91.0551,91.2119,90.9905,91.0736,24842.0
2023-03-28 14:00:00,98.67,98.95,98.62,98.62,52421.0,91.0274,91.2857,90.9813,90.9813,52421.0
2023-03-28 14:10:00,98.61,98.66,98.45,98.56,29677.0,90.9721,91.0182,90.8245,90.926,29677.0
2023-03-28 14:20:00,98.58,98.69,98.48,98.55,34816.0,90.9444,91.0459,90.8521,90.9167,34816.0
2023-03-28 14:30:00,98.6,98.63,98.45,98.57,29003.0,90.9629,90.9905,90.8245,90.9352,29003.0
2023-03-28 14:40:00,98.56,98.75,98.54,98.58,28041.0,90.926,91.1012,90.9075,90.9444,28041.0
2023-03-28 14:50:00,98.58,98.78,98.57,98.77,29988.0,90.9444,91.1289,90.9352,91.1197,29988.0
2023-03-28 15:00:00,98.77,98.96,98.74,98.87,34783.0,91.1197,91.295,91.092,91.2119,34783.0
2023-03-28 15:10:00,98.88,98.88,98.67,98.76,37153.0,91.2212,91.2212,91.0274,91.1105,37153.0
2023-03-28 15:20:00,98.77,98.92,98.71,98.82,45963.0,91.1197,91.2581,91.0643,91.1658,45963.0
2023-03-28 15:30:00,98.81,98.96,98.73,98.88,56203.0,91.1566,91.295,91.0828,91.2212,56203.0
2023-03-28 15:40:00,98.88,98.99,98.79,98.85,54162.0,91.2212,91.3226,91.1381,91.1935,54162.0
2023-03-28 15:50:00,98.83,98.93,98.6,98.78,199784.0,91.175,91.2673,90.9629,91.1289,199784.0
2023-03-29 09:30:00,99.75,100.31,99.67,100.29,77280.0,92.0238,92.5404,91.95,92.522,77280.0
2023-03-29 09:40:00,100.26,100.32,99.25,99.32,50539.0,92.4943,92.5496,91.5625,91.6271,50539.0
2023-03-29 09:50:00,99.37,100.16,99.37,100.0,40636.0,91.6732,92.402,91.6732,92.2544,40636.0
2023-03-29 10:00:00,100.03,100.31,99.7,100.04,68926.0,92.2821,92.5404,91.9777,92.2913,68926.0
2023-03-29 10:10:00,100.02,100.67,99.86,100.56,98693.0,92.2729,92.8725,92.1253,92.771,98693.0
2023-03-29 10:20:00,100.55,100.99,100.55,100.84,59485.0,92.7618,93.1677,92.7618,93.0294,59485.0
2023-03-29 10:30:00,100.86,101.06,100.76,100.88,52031.0,93.0478,93.2323,92.9555,93.0663,52031.0
2023-03-29 10:40:00,100.85,100.86,100.28,100.55,55231.0,93.0386,93.0478,92.5127,92.7618,55231.0
2023-03-29 10:50:00,100.6,100.97,100.59,100.97,42467.0,92.8079,93.1493,92.7987,93.1493,42467.0
2023-03-29 11:00:00,100.95,101.09,100.6,100.6,59345.0,93.1308,93.26,92.8079,92.8079,59345.0
2023-03-29 11:10:00,100.61,100.69,100.26,100.27,51207.0,92.8172,92.891,92.4943,92.5035,51207.0
2023-03-29 11:20:00,100.33,100.59,100.33,100.51,56166.0,92.5589,92.7987,92.5589,92.7249,56166.0
2023-03-29 11:30:00,100.48,100.52,100.3,100.3,28383.0,92.6972,92.7341,92.5312,92.5312,28383.0
2023-03-29 11:40:00,100.31,100.5,100.04,100.06,30551.0,92.5404,92.7157,92.2913,92.3098,30551.0
2023-03-29 11:50:00,100.04,100.09,99.9,100.07,33223.0,92.2913,92.3374,92.1622,92.319,33223.0
2023-03-29 12:00:00,100.06,100.06,99.9,99.93,35566.0,92.3098,92.3098,92.1622,92.1898,35566.0
2023-03-29 12:10:00,99.93,100.19,99.93,100.02,26243.0,92.1898,92.4297,92.1898,92.2729,26243.0
2023-03-29 12:20:00,99.99,100.06,99.92,99.94,34633.0,92.2452,92.3098,92.1806,92.1991,34633.0
2023-03-29 12:30:00,99.93,100.23,99.86,100.13,31164.0,92.1898,92.4666,92.1253,92.3743,31164.0
2023-03-29 12:40:00,100.15,100.35,100.11,100.31,19041.0,92.3928,92.5773,92.3559,92.5404,19041.0
2023-03-29 12:50:00,100.32,100.57,100.32,100.47,28166.0,92.5496,92.7803,92.5496,92.688,28166.0
2023-03-29 13:00:00,100.49,100.53,100.29,100.33,27164.0,92.7065,92.7434,92.522,92.5589,27164.0
2023-03-29 13:10:00,100.32,100.45,100.3,100.38,20696.0,92.5496,92.6696,92.5312,92.605,20696.0
2023-03-29 13:20:00,100.39,100.4,100.22,100.31,28567.0,92.6142,92.6234,92.4574,92.5404,28567.0
2023-03-29 13:30:00,100.31,100.35,100.24,100.26,27310.0,92.5404,92.5773,92.4758,92.4943,27310.0
2023-03-29 13:40:00,100.28,100.4,100.21,100.23,27099.0,92.5127,92.6234,92.4481,92.4666,27099.0
2023-03-29 13:50:00,100.24,100.32,100.16,100.23,17916.0,92.4758,92.5496,92.402,92.4666,17916.0
2023-03-29 14:00:00,100.24,100.31,100.13,100.22,28449.0,92.4758,92.5404,92.3743,92.4574,28449.0
2023-03-29 14:10:00,100.23,100.27,100.09,100.1,38027.0,92.4666,92.5035,92.3374,92.3467,38027.0
2023-03-29 14:20:00,100.09,100.2,100.04,100.07,38647.0,92.3374,92.4389,92.2913,92.319,38647.0
2023-03-29 14:30:00,100.07,100.27,100.06,100.2,34660.0,92.319,92.5035,92.3098,92.4389,34660.0
2023-03-29 14:40:00,100.22,100.46,100.17,100.44,22740.0,92.4574,92.6788,92.4112,92.6603,22740.0
2023-03-29 14:50:00,100.44,100.48,100.26,100.38,25946.0,92.6603,92.6972,92.4943,92.605,25946.0
2023-03-29 15:00:00,100.39,100.47,100.2,100.27,42084.0,92.6142,92.688,92.4389,92.5035,42084.0
2023-03-29 15:10:00,100.26,100.46,100.23,100.33,32404.0,92.4943,92.6788,92.4666,92.5589,32404.0
2023-03-29 15:20:00,100.34,100.37,100.19,100.23,41293.0,92.5681,92.5958,92.4297,92.4666,41293.0
2023-03-29 15:30:00,100.22,100.23,100.07,100.13,39736.0,92.4574,92.4666,92.319,92.3743,39736.0
2023-03-29 15:40:00,100.12,100.38,100.08,100.34,56677.0,92.3651,92.605,92.3282,92.5681,56677.0
2023-03-29 15:50:00,100.32,100.37,100.21,100.29,203586.0,92.5496,92.5958,92.4481,92.522,203586.0
2023-03-30 09:30:00,101.28,101.43,100.7,101.22,100130.0,93.4353,93.5737,92.9002,93.3799,100130.0
2023-03-30 09:40:00,101.19,101.22,100.87,101.07,22665.0,93.3522,93.3799,93.057,93.2415,22665.0
2023-03-30 09:50:00,101.09,101.21,100.82,101.06,44447.0,93.26,93.3707,93.0109,93.2323,44447.0
2023-03-30 10:00:00,101.06,101.25,100.83,100.91,79789.0,93.2323,93.4076,93.0201,93.0939,79789.0
2023-03-30 10:10:00,100.96,101.14,100.51,100.54,32323.0,93.1401,93.3061,92.7249,92.7526,32323.0
2023-03-30 10:20:00,100.53,100.56,100.34,100.47,29916.0,92.7434,92.771,92.5681,92.688,29916.0
2023-03-30 10:30:00,100.48,100.72,100.3,100.72,92713.0,92.6972,92.9186,92.5312,92.9186,92713.0
2023-03-30 10:40:00,100.77,100.87,100.59,100.62,44096.0,92.9648,93.057,92.7987,92.8264,44096.0
2023-03-30 10:50:00,100.66,100.66,100.46,100.54,40978.0,92.8633,92.8633,92.6788,92.7526,40978.0
2023-03-30 11:00:00,100.54,100.66,100.48,100.62,36564.0,92.7526,92.8633,92.6972,92.8264,36564.0
2023-03-30 11:10:00,100.64,100.7,100.3,100.3,20235.0,92.8448,92.9002,92.5312,92.5312,20235.0
2023-03-30 11:20:00,100.34,100.62,100.33,100.57,15890.0,92.5681,92.8264,92.5589,92.7803,15890.0
2023-03-30 11:30:00,100.56,100.56,100.35,100.54,19157.0,92.771,92.771,92.5773,92.7526,19157.0
2023-03-30 11:40:00,100.54,100.55,100.17,100.25,36290.0,92.7526,92.7618,92.4112,92.4851,36290.0
2023-03-30 11:50:00,100.25,100.45,100.16,100.18,22362.0,92.4851,92.6696,92.402,92.4205,22362.0
2023-03-30 12:00:00,100.18,100.32,100.03,100.28,18510.0,92.4205,92.5496,92.2821,92.5127,18510.0
2023-03-30 12:10:00,100.23,100.45,100.19,100.39,12560.0,92.4666,92.6696,92.4297,92.6142,12560.0
2023-03-30 12:20:00,100.39,100.45,100.29,100.31,25450.0,92.6142,92.6696,92.522,92.5404,25450.0
2023-03-30 12:30:00,100.32,100.33,100.06,100.08,13512.0,92.5496,92.5589,92.3098,92.3282,13512.0
2023-03-30 12:40:00,100.07,100.2,100.05,100.2,16924.0,92.319,92.4389,92.3005,92.4389,16924.0
2023-03-30 12:50:00,100.2,100.3,100.13,100.15,18679.0,92.4389,92.5312,92.3743,92.3928,18679.0
2023-03-30 13:00:00,100.16,100.31,100.07,100.07,14088.0,92.402,92.5404,92.319,92.319,14088.0
2023-03-30 13:10:00,100.07,100.16,100.06,100.13,14129.0,92.319,92.402,92.3098,92.3743,14129.0
2023-03-30 13:20:00,100.13,100.16,100.02,100.05,21244.0,92.3743,92.402,92.2729,92.3005,21244.0
2023-03-30 13:30:00,100.04,100.04,99.85,99.94,47769.0,92.2913,92.2913,92.116,92.1991,47769.0
2023-03-30 13:40:00,99.93,99.93,99.68,99.85,35186.0,92.1898,92.1898,91.9592,92.116,35186.0
2023-03-30 13:50:00,99.86,100.02,99.84,100.01,19827.0,92.1253,92.2729,92.1068,92.2636,19827.0
2023-03-30 14:00:00,100.05,100.05,99.89,99.95,13497.0,92.3005,92.3005,92.1529,92.2083,13497.0
2023-03-30 14:10:00,99.93,100.05,99.87,99.94,14808.0,92.1898,92.3005,92.1345,92.1991,14808.0
2023-03-30 14:20:00,99.93,100.03,99.93,99.96,13061.0,92.1898,92.2821,92.1898,92.2175,13061.0
2023-03-30 14:30:00,99.97,100.01,99.8,99.85,21604.0,92.2267,92.2636,92.0699,92.116,21604.0
2023-03-30 14:40:00,99.87,99.88,99.73,99.88,17054.0,92.1345,92.1437,92.0053,92.1437,17054.0
2023-03-30 14:50:00,99.89,99.97,99.85,99.91,25429.0,92.1529,92.2267,92.116,92.1714,25429.0
2023-03-30 15:00:00,99.91,99.96,99.83,99.89,23080.0,92.1714,92.2175,92.0976,92.1529,23080.0
2023-03-30 15:10:00,99.89,99.91,99.77,99.82,19138.0,92.1529,92.1714,92.0422,92.0884,19138.0
2023-03-30 15:20:00,99.82,99.97,99.74,99.93,46465.0,92.0884,92.2267,92.0146,92.1898,46465.0
2023-03-30 15:30:00,99.94,100.11,99.89,100.03,74876.0,92.1991,92.3559,92.1529,92.2821,74876.0
2023-03-30 15:40:00,100.03,100.08,99.85,99.87,39053.0,92.2821,92.3282,92.116,92.1345,39053.0
2023-03-30 15:50:00,99.88,100.03,99.76,100.0,128033.0,92.1437,92.2821,92.033,92.2544,128033.0
2023-03-31 09:30:00,99.87,100.11,99.23,99.3,101745.0,92.1345,92.3559,91.5441,91.6086,101745.0
2023-03-31 09:40:00,99.25,99.61,99.25,99.35,80987.0,91.5625,91.8946,91.5625,91.6548,80987.0
2023-03-31 09:50:00,99.37,99.57,99.16,99.34,58790.0,91.6732,91.8577,91.4795,91.6455,58790.0
2023-03-31 10:00:00,99.37,99.55,99.26,99.45,61684.0,91.6732,91.8393,91.5717,91.747,61684.0
2023-03-31 10:10:00,99.45,99.64,99.39,99.49,38991.0,91.747,91.9223,91.6917,91.7839,38991.0
2023-03-31 10:20:00,99.51,99.58,99.29,99.51,34018.0,91.8024,91.8669,91.5994,91.8024,34018.0
2023-03-31 10:30:00,99.44,99.7,99.26,99.36,56376.0,91.7378,91.9777,91.5717,91.664,56376.0
2023-03-31 10:40:00,99.37,99.53,99.23,99.47,20144.0,91.6732,91.8208,91.5441,91.7655,20144.0
2023-03-31 10:50:00,99.47,99.61,99.26,99.57,91932.0,91.7655,91.8946,91.5717,91.8577,91932.0
2023-03-31 11:00:00,99.55,99.59,99.32,99.46,26488.0,91.8393,91.8762,91.6271,91.7562,26488.0
2023-03-31 11:10:00,99.47,99.65,99.46,99.58,44475.0,91.7655,91.9315,91.7562,91.8669,44475.0
2023-03-31 11:20:00,99.59,99.97,99.56,99.97,29000.0,91.8762,92.2267,91.8485,92.2267,29000.0
2023-03-31 11:30:00,99.99,100.06,99.79,100.04,31556.0,92.2452,92.3098,92.0607,92.2913,31556.0
2023-03-31 11:40:00,100.04,100.24,100.0,100.22,35542.0,92.2913,92.4758,92.2544,92.4574,35542.0
2023-03-31 11:50:00,100.19,100.53,100.18,100.52,23889.0,92.4297,92.7434,92.4205,92.7341,23889.0
2023-03-31 12:00:00,100.51,100.57,100.31,100.51,39293.0,92.7249,92.7803,92.5404,92.7249,39293.0
2023-03-31 12:10:00,100.53,100.79,100.51,100.65,18293.0,92.7434,92.9832,92.7249,92.8541,18293.0
2023-03-31 12:20:00,100.63,100.69,100.54,100.58,26106.0,92.8356,92.891,92.7526,92.7895,26106.0
2023-03-31 12:30:00,100.56,100.61,100.43,100.54,15207.0,92.771,92.8172,92.6511,92.7526,15207.0
2023-03-31 12:40:00,100.5,100.55,100.39,100.41,14914.0,92.7157,92.7618,92.6142,92.6327,14914.0
2023-03-31 12:50:00,100.41,100.43,100.21,100.26,31192.0,92.6327,92.6511,92.4481,92.4943,31192.0
2023-03-31 13:00:00,100.27,100.31,100.2,100.29,23990.0,92.5035,92.5404,92.4389,92.522,23990.0
2023-03-31 13:10:00,100.28,100.29,100.09,100.21,14762.0,92.5127,92.522,92.3374,92.4481,14762.0
2023-03-31 13:20:00,100.22,100.23,100.14,100.2,13135.0,92.4574,92.4666,92.3836,92.4389,13135.0
2023-03-31 13:30:00,100.19,100.31,100.16,100.31,21256.0,92.4297,92.5404,92.402,92.5404,21256.0
2023-03-31 13:40:00,100.29,100.41,100.27,100.34,26017.0,92.522,92.6327,92.5035,92.5681,26017.0
2023-03-31 13:50:00,100.31,100.34,100.18,100.25,18309.0,92.5404,92.5681,92.4205,92.4851,18309.0
2023-03-31 14:00:00,100.25,100.63,100.25,100.56,60390.0,92.4851,92.8356,92.4851,92.771,60390.0
2023-03-31 14:10:00,100.57,100.71,100.53,100.71,33470.0,92.7803,92.9094,92.7434,92.9094,33470.0
2023-03-31 14:20:00,100.72,100.89,100.66,100.85,51733.0,92.9186,93.0755,92.8633,93.0386,51733.0
2023-03-31 14:30:00,100.84,100.86,100.54,100.6,33876.0,93.0294,93.0478,92.7526,92.8079,33876.0
2023-03-31 14:40:00,100.6,100.78,100.6,100.69,32877.0,92.8079,92.974,92.8079,92.891,32877.0
2023-03-31 14:50:00,100.68,100.73,100.6,100.7,30662.0,92.8817,92.9279,92.8079,92.9002,30662.0
2023-03-31 15:00:00,100.7,100.91,100.68,100.83,46829.0,92.9002,93.0939,92.8817,93.0201,46829.0
2023-03-31 15:10:00,100.84,100.88,100.73,100.84,48037.0,93.0294,93.0663,92.9279,93.0294,48037.0
2023-03-31 15:20:00,100.84,101.11,100.8,101.1,73041.0,93.0294,93.2784,92.9925,93.2692,73041.0
2023-03-31 15:30:00,101.09,101.18,100.95,101.06,77522.0,93.26,93.343,93.1308,93.2323,77522.0
2023-03-31 15:40:00,101.05,101.15,100.99,101.1,103495.0,93.2231,93.3153,93.1677,93.2692,103495.0
2023-03-31 15:50:00,101.1,101.45,101.08,101.36,458610.0,93.2692,93.5921,93.2508,93.5091,458610.0
2023-04-03 09:30:00,104.99,104.99,103.17,104.29,201546.0,96.8579,96.8579,95.1789,96.2121,201546.0
2023-04-03 09:40:00,104.31,104.56,103.73,103.75,80919.0,96.2306,96.4612,95.6955,95.714,80919.0
2023-04-03 09:50:00,103.76,103.81,103.06,103.14,95675.0,95.7232,95.7693,95.0774,95.1512,95675.0
2023-04-03 10:00:00,103.17,103.75,103.06,103.69,77818.0,95.1789,95.714,95.0774,95.6586,77818.0
2023-04-03 10:10:00,103.69,104.02,103.38,103.88,80559.0,95.6586,95.963,95.3726,95.8339,80559.0
2023-04-03 10:20:00,103.98,104.4,103.95,104.33,57980.0,95.9261,96.3136,95.8985,96.249,57980.0
2023-04-03 10:30:00,104.36,104.4,103.73,103.77,53142.0,96.2767,96.3136,95.6955,95.7324,53142.0
2023-04-03 10:40:00,103.77,103.84,103.09,103.12,59667.0,95.7324,95.797,95.1051,95.1328,59667.0
2023-04-03 10:50:00,103.11,103.47,102.78,102.89,70505.0,95.1235,95.4556,94.8191,94.9206,70505.0
2023-04-03 11:00:00,102.91,102.94,102.16,102.32,77034.0,94.939,94.9667,94.2471,94.3947,77034.0
2023-04-03 11:10:00,102.34,102.56,102.25,102.47,41004.0,94.4132,94.6161,94.3301,94.5331,41004.0
2023-04-03 11:20:00,102.48,102.73,102.38,102.7,32648.0,94.5423,94.773,94.4501,94.7453,32648.0
2023-04-03 11:30:00,102.69,102.96,102.67,102.87,32508.0,94.7361,94.9851,94.7176,94.9021,32508.0
2023-04-03 11:40:00,102.91,102.99,102.33,102.37,40366.0,94.939,95.0128,94.4039,94.4408,40366.0
2023-04-03 11:50:00,102.42,102.5,102.25,102.43,47637.0,94.487,94.5608,94.3301,94.4962,47637.0
2023-04-03 12:00:00,102.43,102.67,102.38,102.65,24438.0,94.4962,94.7176,94.4501,94.6992,24438.0
2023-04-03 12:10:00,102.67,103.01,102.66,102.97,25368.0,94.7176,95.0313,94.7084,94.9944,25368.0
2023-04-03 12:20:00,102.98,103.1,102.72,103.1,22980.0,95.0036,95.1143,94.7637,95.1143,22980.0
2023-04-03 12:30:00,103.12,103.14,102.94,103.12,29778.0,95.1328,95.1512,94.9667,95.1328,29778.0
2023-04-03 12:40:00,103.14,103.31,103.09,103.29,19994.0,95.1512,95.308,95.1051,95.2896,19994.0
2023-04-03 12:50:00,103.28,103.47,103.05,103.13,20707.0,95.2804,95.4556,95.0682,95.142,20707.0
2023-04-03 13:00:00,103.15,103.31,102.99,103.22,50511.0,95.1604,95.308,95.0128,95.225,50511.0
2023-04-03 13:10:00,103.22,103.62,103.2,103.59,35752.0,95.225,95.594,95.2066,95.5663,35752.0
2023-04-03 13:20:00,103.58,103.59,103.12,103.16,30300.0,95.5571,95.5663,95.1328,95.1697,30300.0
2023-04-03 13:30:00,103.17,103.33,102.97,103.03,27133.0,95.1789,95.3265,94.9944,95.0497,27133.0
2023-04-03 13:40:00,103.04,103.08,102.77,102.91,86609.0,95.0589,95.0959,94.8099,94.939,86609.0
2023-04-03 13:50:00,102.91,102.92,102.73,102.83,34667.0,94.939,94.9482,94.773,94.8652,34667.0
2023-04-03 14:00:00,102.83,102.84,102.72,102.82,28845.0,94.8652,94.8744,94.7637,94.856,28845.0
2023-04-03 14:10:00,102.81,103.05,102.77,103.01,38349.0,94.8468,95.0682,94.8099,95.0313,38349.0
2023-04-03 14:20:00,103.01,103.24,102.98,103.2,53322.0,95.0313,95.2435,95.0036,95.2066,53322.0
2023-04-03 14:30:00,103.22,103.29,103.05,103.12,34037.0,95.225,95.2896,95.0682,95.1328,34037.0
2023-04-03 14:40:00,103.1,103.19,102.98,103.09,29340.0,95.1143,95.1973,95.0036,95.1051,29340.0
2023-04-03 14:50:00,103.08,103.18,103.0,103.14,31099.0,95.0959,95.1881,95.022,95.1512,31099.0
2023-04-03 15:00:00,103.13,103.38,103.13,103.28,45548.0,95.142,95.3726,95.142,95.2804,45548.0
2023-04-03 15:10:00,103.34,103.51,103.31,103.44,40388.0,95.3357,95.4925,95.308,95.428,40388.0
2023-04-03 15:20:00,103.43,103.65,103.32,103.52,60299.0,95.4187,95.6217,95.3173,95.5018,60299.0
2023-04-03 15:30:00,103.54,103.58,103.1,103.12,66962.0,95.5202,95.5571,95.1143,95.1328,66962.0
2023-04-03 15:40:00,103.12,103.19,102.92,102.93,105138.0,95.1328,95.1973,94.9482,94.9575,105138.0
2023-04-03 15:50:00,102.94,103.07,102.62,102.92,289213.0,94.9667,95.0866,94.6715,94.9482,289213.0
2023-04-04 09:30:00,102.36,102.92,101.96,102.23,91994.0,94.4316,94.9482,94.0626,94.3117,91994.0
2023-04-04 09:40:00,102.24,102.29,101.36,101.58,73433.0,94.3209,94.367,93.5091,93.712,73433.0
2023-04-04 09:50:00,101.56,101.58,100.79,101.05,55551.0,93.6936,93.712,92.9832,93.2231,55551.0
2023-04-04 10:00:00,101.08,101.16,100.52,100.66,75838.0,93.2508,93.3246,92.7341,92.8633,75838.0
2023-04-04 10:10:00,100.58,101.09,100.37,100.38,43106.0,92.7895,93.26,92.5958,92.605,43106.0
2023-04-04 10:20:00,100.39,100.39,99.85,100.15,51221.0,92.6142,92.6142,92.116,92.3928,51221.0
2023-04-04 10:30:00,100.18,100.43,99.81,99.89,53290.0,92.4205,92.6511,92.0791,92.1529,53290.0
2023-04-04 10:40:00,99.91,100.12,99.14,99.14,46899.0,92.1714,92.3651,91.461,91.461,46899.0
2023-04-04 10:50:00,99.12,99.28,98.83,98.87,78160.0,91.4426,91.5902,91.175,91.2119,78160.0
2023-04-04 11:00:00,98.85,99.21,98.68,99.07,59370.0,91.1935,91.5256,91.0367,91.3964,59370.0
2023-04-04 11:10:00,99.12,99.28,98.49,98.84,81553.0,91.4426,91.5902,90.8614,91.1843,81553.0
2023-04-04 11:20:00,98.86,98.98,98.59,98.76,78769.0,91.2027,91.3134,90.9536,91.1105,78769.0
2023-04-04 11:30:00,98.73,98.82,98.2,98.21,46532.0,91.0828,91.1658,90.5938,90.6031,46532.0
2023-04-04 11:40:00,98.22,98.22,97.9,97.97,41785.0,90.6123,90.6123,90.3171,90.3817,41785.0
2023-04-04 11:50:00,97.93,98.04,97.58,97.99,62372.0,90.3447,90.4462,90.0219,90.4001,62372.0
2023-04-04 12:00:00,98.0,98.18,97.91,98.03,26664.0,90.4093,90.5754,90.3263,90.437,26664.0
2023-04-04 12:10:00,98.1,98.11,97.8,97.85,40184.0,90.5016,90.5108,90.2248,90.2709,40184.0
2023-04-04 12:20:00,97.85,98.35,97.77,98.33,30931.0,90.2709,90.7322,90.1971,90.7138,30931.0
2023-04-04 12:30:00,98.35,98.69,98.31,98.56,43603.0,90.7322,91.0459,90.6953,90.926,43603.0
2023-04-04 12:40:00,98.56,98.84,98.29,98.43,24830.0,90.926,91.1843,90.6769,90.806,24830.0
2023-04-04 12:50:00,98.47,98.65,98.47,98.59,33567.0,90.8429,91.009,90.8429,90.9536,33567.0
2023-04-04 13:00:00,98.58,98.68,98.5,98.58,47422.0,90.9444,91.0367,90.8706,90.9444,47422.0
2023-04-04 13:10:00,98.56,98.67,98.41,98.64,19615.0,90.926,91.0274,90.7876,90.9998,19615.0
2023-04-04 13:20:00,98.63,98.81,98.54,98.54,26665.0,90.9905,91.1566,90.9075,90.9075,26665.0
2023-04-04 13:30:00,98.54,98.56,98.22,98.24,26191.0,90.9075,90.926,90.6123,90.6307,26191.0
2023-04-04 13:40:00,98.22,98.28,98.0,98.07,33866.0,90.6123,90.6676,90.4093,90.4739,33866.0
2023-04-04 13:50:00,98.07,98.16,97.93,98.09,31204.0,90.4739,90.5569,90.3447,90.4924,31204.0
2023-04-04 14:00:00,98.08,98.2,98.0,98.11,29821.0,90.4831,90.5938,90.4093,90.5108,29821.0
2023-04-04 14:10:00,98.12,98.44,98.12,98.38,22543.0,90.52,90.8152,90.52,90.7599,22543.0
2023-04-04 14:20:00,98.37,98.39,98.09,98.12,23115.0,90.7507,90.7691,90.4924,90.52,23115.0
2023-04-04 14:30:00,98.13,98.39,98.02,98.38,26927.0,90.5293,90.7691,90.4278,90.7599,26927.0
2023-04-04 14:40:00,98.38,98.4,98.16,98.26,22774.0,90.7599,90.7783,90.5569,90.6492,22774.0
2023-04-04 14:50:00,98.29,98.34,98.2,98.25,26666.0,90.6769,90.723,90.5938,90.64,26666.0
2023-04-04 15:00:00,98.22,98.25,97.96,98.06,44487.0,90.6123,90.64,90.3724,90.4647,44487.0
2023-04-04 15:10:00,98.04,98.09,97.82,97.98,58523.0,90.4462,90.4924,90.2433,90.3909,58523.0
2023-04-04 15:20:00,97.99,98.03,97.67,97.67,78236.0,90.4001,90.437,90.1049,90.1049,78236.0
2023-04-04 15:30:00,97.69,97.76,97.52,97.67,87840.0,90.1233,90.1879,89.9665,90.1049,87840.0
2023-04-04 15:40:00,97.68,97.77,97.51,97.67,108466.0,90.1141,90.1971,89.9573,90.1049,108466.0
2023-04-04 15:50:00,97.65,98.33,97.61,98.29,374839.0,90.0864,90.7138,90.0495,90.6769,374839.0
2023-04-05 09:30:00,98.4,99.17,98.4,98.66,64471.0,90.7783,91.4887,90.7783,91.0182,64471.0
2023-04-05 09:40:00,98.71,99.46,98.16,99.37,74461.0,91.0643,91.7562,90.5569,91.6732,74461.0
2023-04-05 09:50:00,99.39,99.96,99.34,99.47,85351.0,91.6917,92.2175,91.6455,91.7655,85351.0
2023-04-05 10:00:00,99.56,99.59,98.72,98.72,74119.0,91.8485,91.8762,91.0736,91.0736,74119.0
2023-04-05 10:10:00,98.74,99.25,98.73,99.01,108083.0,91.092,91.5625,91.0828,91.3411,108083.0
2023-04-05 10:20:00,98.99,99.85,98.99,99.45,42289.0,91.3226,92.116,91.3226,91.747,42289.0
2023-04-05 10:30:00,99.47,100.8,99.44,100.35,105363.0,91.7655,92.9925,91.7378,92.5773,105363.0
2023-04-05 10:40:00,100.33,100.36,99.14,99.15,63199.0,92.5589,92.5865,91.461,91.4703,63199.0
2023-04-05 10:50:00,99.19,100.14,99.16,100.14,103086.0,91.5072,92.3836,91.4795,92.3836,103086.0
2023-04-05 11:00:00,100.15,100.81,100.05,100.65,57158.0,92.3928,93.0017,92.3005,92.8541,57158.0
2023-04-05 11:10:00,100.67,101.14,100.67,100.88,66925.0,92.8725,93.3061,92.8725,93.0663,66925.0
2023-04-05 11:20:00,100.87,101.05,100.22,100.31,58787.0,93.057,93.2231,92.4574,92.5404,58787.0
2023-04-05 11:30:00,100.31,100.51,100.08,100.31,36932.0,92.5404,92.7249,92.3282,92.5404,36932.0
2023-04-05 11:40:00,100.32,100.49,100.08,100.27,41143.0,92.5496,92.7065,92.3282,92.5035,41143.0
2023-04-05 11:50:00,100.25,100.46,100.12,100.43,20393.0,92.4851,92.6788,92.3651,92.6511,20393.0
2023-04-05 12:00:00,100.42,100.6,100.35,100.49,20305.0,92.6419,92.8079,92.5773,92.7065,20305.0
2023-04-05 12:10:00,100.48,100.55,100.29,100.38,26001.0,92.6972,92.7618,92.522,92.605,26001.0
2023-04-05 12:20:00,100.38,100.42,100.15,100.35,28089.0,92.605,92.6419,92.3928,92.5773,28089.0
2023-04-05 12:30:00,100.33,100.39,100.07,100.16,18191.0,92.5589,92.6142,92.319,92.402,18191.0
2023-04-05 12:40:00,100.16,100.26,100.08,100.26,20916.0,92.402,92.4943,92.3282,92.4943,20916.0
2023-04-05 12:50:00,100.25,100.28,100.16,100.27,25148.0,92.4851,92.5127,92.402,92.5035,25148.0
2023-04-05 13:00:00,100.28,100.76,100.28,100.64,29579.0,92.5127,92.9555,92.5127,92.8448,29579.0
2023-04-05 13:10:00,100.65,101.1,100.63,101.08,43691.0,92.8541,93.2692,92.8356,93.2508,43691.0
2023-04-05 13:20:00,101.08,101.23,101.01,101.07,34267.0,93.2508,93.3891,93.1862,93.2415,34267.0
2023-04-05 13:30:00,101.08,101.22,100.97,100.98,21205.0,93.2508,93.3799,93.1493,93.1585,21205.0
2023-04-05 13:40:00,100.97,100.97,100.49,100.53,23650.0,93.1493,93.1493,92.7065,92.7434,23650.0
2023-04-05 13:50:00,100.54,100.79,100.54,100.76,24212.0,92.7526,92.9832,92.7526,92.9555,24212.0
2023-04-05 14:00:00,100.77,101.46,100.73,101.42,57977.0,92.9648,93.6013,92.9279,93.5644,57977.0
2023-04-05 14:10:00,101.41,101.45,101.25,101.35,45397.0,93.5552,93.5921,93.4076,93.4999,45397.0
2023-04-05 14:20:00,101.33,101.55,101.23,101.54,96010.0,93.4814,93.6844,93.3891,93.6751,96010.0
2023-04-05 14:30:00,101.54,101.67,101.38,101.62,52341.0,93.6751,93.7951,93.5275,93.7489,52341.0
2023-04-05 14:40:00,101.63,101.71,101.55,101.62,41934.0,93.7582,93.832,93.6844,93.7489,41934.0
2023-04-05 14:50:00,101.63,102.0,101.6,101.95,46942.0,93.7582,94.0995,93.7305,94.0534,46942.0
2023-04-05 15:00:00,101.95,102.61,101.87,102.4,210703.0,94.0534,94.6623,93.9796,94.4685,210703.0
2023-04-05 15:10:00,102.44,103.15,102.44,103.09,147007.0,94.5054,95.1604,94.5054,95.1051,147007.0
2023-04-05 15:20:00,103.08,103.81,102.85,103.79,200122.0,95.0959,95.7693,94.8837,95.7509,200122.0
2023-04-05 15:30:00,103.76,103.94,103.4,103.7,283843.0,95.7232,95.8892,95.3911,95.6678,283843.0
2023-04-05 15:40:00,103.69,104.24,103.69,104.08,613295.0,95.6586,96.166,95.6586,96.0184,613295.0
2023-04-05 15:50:00,104.08,104.64,104.08,104.43,884301.0,96.0184,96.535,96.0184,96.3413,884301.0
2023-04-06 09:30:00,104.81,105.24,104.02,104.77,168767.0,96.6919,97.0885,95.963,96.655,168767.0
2023-04-06 09:40:00,104.8,104.8,104.0,104.36,89291.0,96.6826,96.6826,95.9446,96.2767,89291.0
2023-04-06 09:50:00,104.36,105.34,104.27,105.14,85187.0,96.2767,97.1808,96.1937,96.9963,85187.0
2023-04-06 10:00:00,105.15,105.17,104.13,104.17,66310.0,97.0055,97.024,96.0645,96.1014,66310.0
2023-04-06 10:10:00,104.13,104.47,103.95,104.32,91204.0,96.0645,96.3782,95.8985,96.2398,91204.0
2023-04-06 10:20:00,104.34,104.44,103.68,103.87,105473.0,96.2583,96.3505,95.6494,95.8247,105473.0
2023-04-06 10:30:00,103.87,103.88,103.19,103.19,55140.0,95.8247,95.8339,95.1973,95.1973,55140.0
2023-04-06 10:40:00,103.24,103.32,102.73,103.01,60274.0,95.2435,95.3173,94.773,95.0313,60274.0
2023-04-06 10:50:00,103.0,103.33,102.96,103.19,38386.0,95.022,95.3265,94.9851,95.1973,38386.0
2023-04-06 11:00:00,103.19,103.3,103.11,103.21,38030.0,95.1973,95.2988,95.1235,95.2158,38030.0
2023-04-06 11:10:00,103.2,103.43,102.95,102.96,45661.0,95.2066,95.4187,94.9759,94.9851,45661.0
2023-04-06 11:20:00,102.99,103.08,102.76,103.03,35528.0,95.0128,95.0959,94.8006,95.0497,35528.0
2023-04-06 11:30:00,103.01,103.23,102.93,103.07,33673.0,95.0313,95.2342,94.9575,95.0866,33673.0
2023-04-06 11:40:00,103.08,103.41,103.06,103.39,55255.0,95.0959,95.4003,95.0774,95.3818,55255.0
2023-04-06 11:50:00,103.42,103.86,103.33,103.81,74472.0,95.4095,95.8154,95.3265,95.7693,74472.0
2023-04-06 12:00:00,103.81,104.04,103.6,103.97,54203.0,95.7693,95.9815,95.5756,95.9169,54203.0
2023-04-06 12:10:00,103.98,104.02,103.31,103.31,32784.0,95.9261,95.963,95.308,95.308,32784.0
2023-04-06 12:20:00,103.3,103.37,103.21,103.27,23432.0,95.2988,95.3634,95.2158,95.2711,23432.0
2023-04-06 12:30:00,103.26,103.73,103.23,103.66,44306.0,95.2619,95.6955,95.2342,95.6309,44306.0
2023-04-06 12:40:00,103.65,103.68,103.41,103.45,15904.0,95.6217,95.6494,95.4003,95.4372,15904.0
2023-04-06 12:50:00,103.44,103.53,103.26,103.26,14819.0,95.428,95.511,95.2619,95.2619,14819.0
2023-04-06 13:00:00,103.27,103.37,103.19,103.3,17534.0,95.2711,95.3634,95.1973,95.2988,17534.0
2023-04-06 13:10:00,103.31,103.37,103.23,103.33,18935.0,95.308,95.3634,95.2342,95.3265,18935.0
2023-04-06 13:20:00,103.33,103.47,103.28,103.34,21260.0,95.3265,95.4556,95.2804,95.3357,21260.0
2023-04-06 13:30:00,103.38,103.6,103.33,103.58,25844.0,95.3726,95.5756,95.3265,95.5571,25844.0
2023-04-06 13:40:00,103.57,103.58,103.4,103.48,22726.0,95.5479,95.5571,95.3911,95.4649,22726.0
2023-04-06 13:50:00,103.45,103.52,103.4,103.52,33084.0,95.4372,95.5018,95.3911,95.5018,33084.0
2023-04-06 14:00:00,103.51,103.52,103.34,103.39,32112.0,95.4925,95.5018,95.3357,95.3818,32112.0
2023-04-06 14:10:00,103.37,103.46,103.24,103.39,28503.0,95.3634,95.4464,95.2435,95.3818,28503.0
2023-04-06 14:20:00,103.37,103.65,103.35,103.6,28277.0,95.3634,95.6217,95.3449,95.5756,28277.0
2023-04-06 14:30:00,103.6,103.6,103.32,103.34,26798.0,95.5756,95.5756,95.3173,95.3357,26798.0
2023-04-06 14:40:00,103.34,103.38,103.22,103.23,19897.0,95.3357,95.3726,95.225,95.2342,19897.0
2023-04-06 14:50:00,103.24,103.27,103.12,103.15,28940.0,95.2435,95.2711,95.1328,95.1604,28940.0
2023-04-06 15:00:00,103.15,103.22,103.05,103.05,44104.0,95.1604,95.225,95.0682,95.0682,44104.0
2023-04-06 15:10:00,103.04,103.04,102.81,102.9,45304.0,95.0589,95.0589,94.8468,94.9298,45304.0
2023-04-06 15:20:00,102.89,102.89,102.46,102.66,88647.0,94.9206,94.9206,94.5239,94.7084,88647.0
2023-04-06 15:30:00,102.67,102.85,102.66,102.71,82602.0,94.7176,94.8837,94.7084,94.7545,82602.0
2023-04-06 15:40:00,102.7,102.76,102.49,102.72,90962.0,94.7453,94.8006,94.5516,94.7637,90962.0
2023-04-06 15:50:00,102.7,102.88,102.59,102.82,259172.0,94.7453,94.9113,94.6438,94.856,259172.0
2023-04-10 09:30:00,103.01,104.86,103.0,104.78,68456.0,95.0313,96.738,95.022,96.6642,68456.0
2023-04-10 09:40:00,104.89,105.33,104.81,104.91,54487.0,96.7657,97.1716,96.6919,96.7841,54487.0
2023-04-10 09:50:00,104.89,105.4,104.65,104.82,35132.0,96.7657,97.2362,96.5442,96.7011,35132.0
2023-04-10 10:00:00,104.8,105.1,104.75,105.03,20064.0,96.6826,96.9594,96.6365,96.8948,20064.0
2023-04-10 10:10:00,104.99,105.02,104.65,104.72,28963.0,96.8579,96.8856,96.5442,96.6088,28963.0
2023-04-10 10:20:00,104.71,104.86,104.56,104.85,30095.0,96.5996,96.738,96.4612,96.7288,30095.0
2023-04-10 10:30:00,104.85,105.01,104.77,104.93,43736.0,96.7288,96.8764,96.655,96.8026,43736.0
2023-04-10 10:40:00,104.97,104.99,104.44,104.48,78157.0,96.8395,96.8579,96.3505,96.3874,78157.0
2023-04-10 10:50:00,104.45,104.91,104.35,104.74,39295.0,96.3597,96.7841,96.2675,96.6273,39295.0
2023-04-10 11:00:00,104.76,104.91,104.73,104.84,27837.0,96.6457,96.7841,96.618,96.7195,27837.0
2023-04-10 11:10:00,104.82,105.04,104.7,105.02,48597.0,96.7011,96.904,96.5904,96.8856,48597.0
2023-04-10 11:20:00,105.0,105.0,104.74,104.97,21304.0,96.8671,96.8671,96.6273,96.8395,21304.0
2023-04-10 11:30:00,104.98,105.01,104.83,104.86,47049.0,96.8487,96.8764,96.7103,96.738,47049.0
2023-04-10 11:40:00,104.83,104.87,104.54,104.62,17649.0,96.7103,96.7472,96.4428,96.5166,17649.0
2023-04-10 11:50:00,104.65,104.67,104.37,104.43,20067.0,96.5442,96.5627,96.2859,96.3413,20067.0
2023-04-10 12:00:00,104.42,104.54,104.32,104.42,24989.0,96.3321,96.4428,96.2398,96.3321,24989.0
2023-04-10 12:10:00,104.41,104.64,104.4,104.52,18013.0,96.3228,96.535,96.3136,96.4243,18013.0
2023-04-10 12:20:00,104.55,104.74,104.55,104.72,16760.0,96.452,96.6273,96.452,96.6088,16760.0
2023-04-10 12:30:00,104.73,104.79,104.68,104.77,15345.0,96.618,96.6734,96.5719,96.655,15345.0
2023-04-10 12:40:00,104.75,104.76,104.57,104.57,16913.0,96.6365,96.6457,96.4704,96.4704,16913.0
2023-04-10 12:50:00,104.6,104.64,104.47,104.6,24937.0,96.4981,96.535,96.3782,96.4981,24937.0
2023-04-10 13:00:00,104.61,104.66,104.49,104.66,16915.0,96.5073,96.5535,96.3966,96.5535,16915.0
2023-04-10 13:10:00,104.65,104.75,104.6,104.66,25302.0,96.5442,96.6365,96.4981,96.5535,25302.0
2023-04-10 13:20:00,104.66,104.77,104.52,104.69,56128.0,96.5535,96.655,96.4243,96.5811,56128.0
2023-04-10 13:30:00,104.73,104.78,104.52,104.67,52379.0,96.618,96.6642,96.4243,96.5627,52379.0
2023-04-10 13:40:00,104.68,104.86,104.63,104.86,26452.0,96.5719,96.738,96.5258,96.738,26452.0
2023-04-10 13:50:00,104.87,104.99,104.78,104.97,48338.0,96.7472,96.8579,96.6642,96.8395,48338.0
2023-04-10 14:00:00,104.96,105.3,104.93,105.15,43946.0,96.8302,97.1439,96.8026,97.0055,43946.0
2023-04-10 14:10:00,105.13,105.43,105.12,105.4,29939.0,96.9871,97.2638,96.9778,97.2362,29939.0
2023-04-10 14:20:00,105.38,105.4,105.28,105.32,31113.0,97.2177,97.2362,97.1254,97.1624,31113.0
2023-04-10 14:30:00,105.34,105.47,105.08,105.11,25332.0,97.1808,97.3007,96.9409,96.9686,25332.0
2023-04-10 14:40:00,105.1,105.2,105.06,105.13,24440.0,96.9594,97.0516,96.9225,96.9871,24440.0
2023-04-10 14:50:00,105.12,105.24,105.11,105.16,15532.0,96.9778,97.0885,96.9686,97.0147,15532.0
2023-04-10 15:00:00,105.16,105.28,105.13,105.2,20427.0,97.0147,97.1254,96.9871,97.0516,20427.0
2023-04-10 15:10:00,105.2,105.23,104.98,105.19,27433.0,97.0516,97.0793,96.8487,97.0424,27433.0
2023-04-10 15:20:00,105.18,105.31,105.17,105.25,31625.0,97.0332,97.1531,97.024,97.0978,31625.0
2023-04-10 15:30:00,105.24,105.39,105.19,105.19,45114.0,97.0885,97.2269,97.0424,97.0424,45114.0
2023-04-10 15:40:00,105.19,105.31,105.04,105.1,54619.0,97.0424,97.1531,96.904,96.9594,54619.0
2023-04-10 15:50:00,105.13,105.23,104.86,104.98,238835.0,96.9871,97.0793,96.738,96.8487,238835.0
2023-04-11 09:30:00,105.8,105.91,105.27,105.51,51062.0,97.6052,97.7067,97.1162,97.3376,51062.0
2023-04-11 09:40:00,105.57,105.85,105.5,105.67,20848.0,97.393,97.6513,97.3284,97.4852,20848.0
2023-04-11 09:50:00,105.64,105.64,105.17,105.24,24919.0,97.4576,97.4576,97.024,97.0885,24919.0
2023-04-11 10:00:00,105.26,105.72,105.26,105.69,24194.0,97.107,97.5314,97.107,97.5037,24194.0
2023-04-11 10:10:00,105.68,105.85,105.63,105.65,25846.0,97.4945,97.6513,97.4483,97.4668,25846.0
2023-04-11 10:20:00,105.66,105.74,105.44,105.56,21674.0,97.476,97.5498,97.2731,97.3838,21674.0
2023-04-11 10:30:00,105.6,105.66,105.41,105.47,26745.0,97.4207,97.476,97.2454,97.3007,26745.0
2023-04-11 10:40:00,105.44,105.79,105.43,105.77,52543.0,97.2731,97.5959,97.2638,97.5775,52543.0
2023-04-11 10:50:00,105.78,105.92,105.6,105.92,22304.0,97.5867,97.7159,97.4207,97.7159,22304.0
2023-04-11 11:00:00,105.96,106.33,105.96,106.18,47063.0,97.7528,98.0941,97.7528,97.9557,47063.0
2023-04-11 11:10:00,106.2,106.41,106.2,106.31,31936.0,97.9742,98.1679,97.9742,98.0757,31936.0
2023-04-11 11:20:00,106.32,106.65,106.29,106.4,21429.0,98.0849,98.3893,98.0572,98.1587,21429.0
2023-04-11 11:30:00,106.41,106.89,106.41,106.89,24457.0,98.1679,98.6107,98.1679,98.6107,24457.0
2023-04-11 11:40:00,106.88,107.19,106.87,107.18,29200.0,98.6015,98.8875,98.5923,98.8783,29200.0
2023-04-11 11:50:00,107.18,107.34,107.15,107.23,30350.0,98.8783,99.0259,98.8506,98.9244,30350.0
2023-04-11 12:00:00,107.24,107.24,106.9,106.93,26709.0,98.9336,98.9336,98.62,98.6476,26709.0
2023-04-11 12:10:00,106.96,107.08,106.78,106.95,22841.0,98.6753,98.786,98.5093,98.6661,22841.0
2023-04-11 12:20:00,106.96,106.96,106.74,106.82,21064.0,98.6753,98.6753,98.4724,98.5462,21064.0
2023-04-11 12:30:00,106.81,106.9,106.73,106.9,20705.0,98.5369,98.62,98.4631,98.62,20705.0
2023-04-11 12:40:00,106.9,106.91,106.7,106.89,26064.0,98.62,98.6292,98.4355,98.6107,26064.0
2023-04-11 12:50:00,106.92,107.05,106.84,106.88,33916.0,98.6384,98.7584,98.5646,98.6015,33916.0
2023-04-11 13:00:00,106.88,106.92,106.7,106.89,16678.0,98.6015,98.6384,98.4355,98.6107,16678.0
2023-04-11 13:10:00,106.89,107.0,106.84,106.89,29156.0,98.6107,98.7122,98.5646,98.6107,29156.0
2023-04-11 13:20:00,106.87,106.88,106.62,106.79,17348.0,98.5923,98.6015,98.3617,98.5185,17348.0
2023-04-11 13:30:00,106.8,106.8,106.52,106.56,35300.0,98.5277,98.5277,98.2694,98.3063,35300.0
2023-04-11 13:40:00,106.54,106.57,106.42,106.46,25652.0,98.2879,98.3155,98.1771,98.2141,25652.0
2023-04-11 13:50:00,106.46,106.52,106.39,106.49,21176.0,98.2141,98.2694,98.1495,98.2417,21176.0
2023-04-11 14:00:00,106.5,106.86,106.45,106.84,36028.0,98.251,98.5831,98.2048,98.5646,36028.0
2023-04-11 14:10:00,106.86,106.99,106.8,106.96,36499.0,98.5831,98.703,98.5277,98.6753,36499.0
2023-04-11 14:20:00,106.97,107.07,106.88,106.98,30714.0,98.6845,98.7768,98.6015,98.6938,30714.0
2023-04-11 14:30:00,106.99,107.07,106.88,106.88,33683.0,98.703,98.7768,98.6015,98.6015,33683.0
2023-04-11 14:40:00,106.89,106.9,106.65,106.68,15599.0,98.6107,98.62,98.3893,98.417,15599.0
2023-04-11 14:50:00,106.68,106.86,106.59,106.84,25905.0,98.417,98.5831,98.334,98.5646,25905.0
2023-04-11 15:00:00,106.84,106.89,106.7,106.73,25805.0,98.5646,98.6107,98.4355,98.4631,25805.0
2023-04-11 15:10:00,106.73,106.79,106.66,106.75,28722.0,98.4631,98.5185,98.3986,98.4816,28722.0
2023-04-11 15:20:00,106.74,106.82,106.7,106.8,28016.0,98.4724,98.5462,98.4355,98.5277,28016.0
2023-04-11 15:30:00,106.81,106.87,106.68,106.69,47865.0,98.5369,98.5923,98.417,98.4262,47865.0
2023-04-11 15:40:00,106.68,106.83,106.42,106.49,78946.0,98.417,98.5554,98.1771,98.2417,78946.0
2023-04-11 15:50:00,106.5,106.55,106.34,106.48,198246.0,98.251,98.2971,98.1033,98.2325,198246.0
2023-04-12 09:30:00,106.67,107.25,106.42,107.08,79882.0,98.4078,98.9429,98.1771,98.786,79882.0
2023-04-12 09:40:00,107.11,107.31,106.66,106.85,27597.0,98.8137,98.9982,98.3986,98.5738,27597.0
2023-04-12 09:50:00,106.83,107.39,106.52,106.8,36063.0,98.5554,99.072,98.2694,98.5277,36063.0
2023-04-12 10:00:00,106.84,107.11,106.62,107.06,30602.0,98.5646,98.8137,98.3617,98.7676,30602.0
2023-04-12 10:10:00,107.13,107.19,106.64,106.64,20057.0,98.8322,98.8875,98.3801,98.3801,20057.0
2023-04-12 10:20:00,106.64,106.87,106.3,106.7,23008.0,98.3801,98.5923,98.0664,98.4355,23008.0
2023-04-12 10:30:00,106.72,106.73,105.95,106.01,56562.0,98.4539,98.4631,97.7436,97.7989,56562.0
2023-04-12 10:40:00,106.0,106.28,105.86,106.21,50796.0,97.7897,98.048,97.6605,97.9834,50796.0
2023-04-12 10:50:00,106.2,106.37,105.95,106.01,42717.0,97.9742,98.131,97.7436,97.7989,42717.0
2023-04-12 11:00:00,105.98,106.3,105.96,106.12,52803.0,97.7712,98.0664,97.7528,97.9004,52803.0
2023-04-12 11:10:00,106.14,106.32,106.02,106.13,42400.0,97.9188,98.0849,97.8081,97.9096,42400.0
2023-04-12 11:20:00,106.15,106.6,106.1,106.59,43115.0,97.9281,98.3432,97.8819,98.334,43115.0
2023-04-12 11:30:00,106.59,106.6,106.27,106.28,43129.0,98.334,98.3432,98.0388,98.048,43129.0
2023-04-12 11:40:00,106.27,106.67,106.25,106.53,32114.0,98.0388,98.4078,98.0203,98.2786,32114.0
2023-04-12 11:50:00,106.57,106.62,106.32,106.42,38174.0,98.3155,98.3617,98.0849,98.1771,38174.0
2023-04-12 12:00:00,106.41,106.58,106.29,106.35,21469.0,98.1679,98.3248,98.0572,98.1126,21469.0
2023-04-12 12:10:00,106.34,106.58,106.34,106.42,20065.0,98.1033,98.3248,98.1033,98.1771,20065.0
2023-04-12 12:20:00,106.43,106.57,106.28,106.57,29772.0,98.1864,98.3155,98.048,98.3155,29772.0
2023-04-12 12:30:00,106.58,106.87,106.57,106.79,26949.0,98.3248,98.5923,98.3155,98.5185,26949.0
2023-04-12 12:40:00,106.81,106.92,106.77,106.92,21778.0,98.5369,98.6384,98.5,98.6384,21778.0
2023-04-12 12:50:00,106.93,107.16,106.9,107.11,22966.0,98.6476,98.8598,98.62,98.8137,22966.0
2023-04-12 13:00:00,107.13,107.29,107.07,107.29,21557.0,98.8322,98.9798,98.7768,98.9798,21557.0
2023-04-12 13:10:00,107.3,107.42,107.24,107.37,46432.0,98.989,99.0997,98.9336,99.0536,46432.0
2023-04-12 13:20:00,107.39,107.42,107.3,107.36,31699.0,99.072,99.0997,98.989,99.0443,31699.0
2023-04-12 13:30:00,107.37,107.39,106.92,106.92,16438.0,99.0536,99.072,98.6384,98.6384,16438.0
2023-04-12 13:40:00,106.91,107.17,106.88,107.11,20817.0,98.6292,98.8691,98.6015,98.8137,20817.0
2023-04-12 13:50:00,107.1,107.18,107.04,107.09,14493.0,98.8045,98.8783,98.7491,98.7953,14493.0
2023-04-12 14:00:00,107.09,107.35,107.05,107.26,35789.0,98.7953,99.0351,98.7584,98.9521,35789.0
2023-04-12 14:10:00,107.21,107.41,107.19,107.31,19307.0,98.906,99.0905,98.8875,98.9982,19307.0
2023-04-12 14:20:00,107.32,107.47,107.06,107.1,28266.0,99.0074,99.1458,98.7676,98.8045,28266.0
2023-04-12 14:30:00,107.11,107.11,106.88,106.93,32743.0,98.8137,98.8137,98.6015,98.6476,32743.0
2023-04-12 14:40:00,106.92,107.07,106.86,107.07,32511.0,98.6384,98.7768,98.5831,98.7768,32511.0
2023-04-12 14:50:00,107.06,107.23,107.06,107.17,33559.0,98.7676,98.9244,98.7676,98.8691,33559.0
2023-04-12 15:00:00,107.17,107.22,106.91,106.93,28386.0,98.8691,98.9152,98.6292,98.6476,28386.0
2023-04-12 15:10:00,106.93,106.93,106.47,106.53,30798.0,98.6476,98.6476,98.2233,98.2786,30798.0
2023-04-12 15:20:00,106.52,106.69,106.37,106.38,44970.0,98.2694,98.4262,98.131,98.1402,44970.0
2023-04-12 15:30:00,106.41,106.51,106.34,106.49,47168.0,98.1679,98.2602,98.1033,98.2417,47168.0
2023-04-12 15:40:00,106.49,106.56,106.22,106.22,63821.0,98.2417,98.3063,97.9926,97.9926,63821.0
2023-04-12 15:50:00,106.21,106.42,105.88,106.07,373432.0,97.9834,98.1771,97.679,97.8543,373432.0
2023-04-13 09:30:00,105.59,105.82,104.73,104.85,98197.0,97.4114,97.6236,96.618,96.7288,98197.0
2023-04-13 09:40:00,104.84,105.65,104.82,105.49,48545.0,96.7195,97.4668,96.7011,97.3192,48545.0
2023-04-13 09:50:00,105.52,106.06,105.19,105.51,25850.0,97.3469,97.845,97.0424,97.3376,25850.0
2023-04-13 10:00:00,105.54,105.71,105.39,105.55,51806.0,97.3653,97.5221,97.2269,97.3745,51806.0
2023-04-13 10:10:00,105.53,105.53,105.05,105.05,64725.0,97.3561,97.3561,96.9133,96.9133,64725.0
2023-04-13 10:20:00,105.04,105.35,104.96,105.29,68738.0,96.904,97.19,96.8302,97.1347,68738.0
2023-04-13 10:30:00,105.32,105.6,105.21,105.55,48804.0,97.1624,97.4207,97.0609,97.3745,48804.0
2023-04-13 10:40:00,105.57,105.74,105.31,105.45,37034.0,97.393,97.5498,97.1531,97.2823,37034.0
2023-04-13 10:50:00,105.48,105.59,105.37,105.57,29241.0,97.31,97.4114,97.2085,97.393,29241.0
2023-04-13 11:00:00,105.54,105.92,105.52,105.82,28540.0,97.3653,97.7159,97.3469,97.6236,28540.0
2023-04-13 11:10:00,105.82,106.12,105.71,106.08,27144.0,97.6236,97.9004,97.5221,97.8635,27144.0
2023-04-13 11:20:00,106.09,106.29,106.04,106.14,31670.0,97.8727,98.0572,97.8266,97.9188,31670.0
2023-04-13 11:30:00,106.15,106.2,105.91,105.97,30795.0,97.9281,97.9742,97.7067,97.762,30795.0
2023-04-13 11:40:00,106.0,106.03,105.77,105.85,26922.0,97.7897,97.8174,97.5775,97.6513,26922.0
2023-04-13 11:50:00,105.82,105.82,105.31,105.66,14961.0,97.6236,97.6236,97.1531,97.476,14961.0
2023-04-13 12:00:00,105.7,105.79,105.6,105.74,12967.0,97.5129,97.5959,97.4207,97.5498,12967.0
2023-04-13 12:10:00,105.76,105.82,105.61,105.67,20398.0,97.5683,97.6236,97.4299,97.4852,20398.0
2023-04-13 12:20:00,105.68,105.71,105.5,105.57,14041.0,97.4945,97.5221,97.3284,97.393,14041.0
2023-04-13 12:30:00,105.58,105.72,105.52,105.69,16844.0,97.4022,97.5314,97.3469,97.5037,16844.0
2023-04-13 12:40:00,105.69,105.81,105.64,105.77,12803.0,97.5037,97.6144,97.4576,97.5775,12803.0
2023-04-13 12:50:00,105.78,105.86,105.69,105.75,17043.0,97.5867,97.6605,97.5037,97.559,17043.0
2023-04-13 13:00:00,105.75,105.77,105.59,105.73,14719.0,97.559,97.5775,97.4114,97.5406,14719.0
2023-04-13 13:10:00,105.75,105.91,105.71,105.85,16302.0,97.559,97.7067,97.5221,97.6513,16302.0
2023-04-13 13:20:00,105.84,105.97,105.8,105.87,13577.0,97.6421,97.762,97.6052,97.6697,13577.0
2023-04-13 13:30:00,105.86,105.9,105.82,105.87,17313.0,97.6605,97.6974,97.6236,97.6697,17313.0
2023-04-13 13:40:00,105.89,106.08,105.88,106.02,18197.0,97.6882,97.8635,97.679,97.8081,18197.0
2023-04-13 13:50:00,106.03,106.09,105.95,106.02,15282.0,97.8174,97.8727,97.7436,97.8081,15282.0
2023-04-13 14:00:00,106.03,106.22,106.01,106.13,36706.0,97.8174,97.9926,97.7989,97.9096,36706.0
2023-04-13 14:10:00,106.12,106.26,106.11,106.21,33505.0,97.9004,98.0295,97.8912,97.9834,33505.0
2023-04-13 14:20:00,106.15,106.18,105.93,105.96,20806.0,97.9281,97.9557,97.7251,97.7528,20806.0
2023-04-13 14:30:00,105.95,106.04,105.87,105.93,16062.0,97.7436,97.8266,97.6697,97.7251,16062.0
2023-04-13 14:40:00,105.92,106.07,105.91,105.98,22996.0,97.7159,97.8543,97.7067,97.7712,22996.0
2023-04-13 14:50:00,105.99,106.05,105.82,106.05,17757.0,97.7805,97.8358,97.6236,97.8358,17757.0
2023-04-13 15:00:00,106.06,106.11,105.99,106.05,18940.0,97.845,97.8912,97.7805,97.8358,18940.0
2023-04-13 15:10:00,106.07,106.17,106.0,106.06,17882.0,97.8543,97.9465,97.7897,97.845,17882.0
2023-04-13 15:20:00,106.07,106.15,106.03,106.06,28093.0,97.8543,97.9281,97.8174,97.845,28093.0
2023-04-13 15:30:00,106.06,106.06,105.89,106.0,45511.0,97.845,97.845,97.6882,97.7897,45511.0
2023-04-13 15:40:00,106.0,106.18,105.85,105.88,90395.0,97.7897,97.9557,97.6513,97.679,90395.0
2023-04-13 15:50:00,105.89,106.35,105.88,106.29,320111.0,97.6882,98.1126,97.679,98.0572,320111.0
2023-04-14 09:30:00,106.19,106.88,106.19,106.53,68891.0,97.965,98.6015,97.965,98.2786,68891.0
2023-04-14 09:40:00,106.45,106.57,105.99,106.54,50977.0,98.2048,98.3155,97.7805,98.2879,50977.0
2023-04-14 09:50:00,106.57,106.9,106.39,106.55,41376.0,98.3155,98.62,98.1495,98.2971,41376.0
2023-04-14 10:00:00,106.51,106.63,106.07,106.29,38256.0,98.2602,98.3709,97.8543,98.0572,38256.0
2023-04-14 10:10:00,106.41,106.74,106.01,106.01,26346.0,98.1679,98.4724,97.7989,97.7989,26346.0
2023-04-14 10:20:00,106.02,106.05,105.56,105.68,37266.0,97.8081,97.8358,97.3838,97.4945,37266.0
2023-04-14 10:30:00,105.67,105.79,105.3,105.79,34912.0,97.4852,97.5959,97.1439,97.5959,34912.0
2023-04-14 10:40:00,105.8,105.85,105.4,105.59,29373.0,97.6052,97.6513,97.2362,97.4114,29373.0
2023-04-14 10:50:00,105.59,105.74,105.46,105.59,27770.0,97.4114,97.5498,97.2915,97.4114,27770.0
2023-04-14 11:00:00,105.63,105.71,105.35,105.41,24419.0,97.4483,97.5221,97.19,97.2454,24419.0
2023-04-14 11:10:00,105.4,105.63,105.26,105.63,22839.0,97.2362,97.4483,97.107,97.4483,22839.0
2023-04-14 11:20:00,105.63,105.8,105.49,105.63,36371.0,97.4483,97.6052,97.3192,97.4483,36371.0
2023-04-14 11:30:00,105.63,105.91,105.63,105.75,33380.0,97.4483,97.7067,97.4483,97.559,33380.0
2023-04-14 11:40:00,105.72,105.72,105.49,105.59,21470.0,97.5314,97.5314,97.3192,97.4114,21470.0
2023-04-14 11:50:00,105.58,105.64,105.49,105.59,15793.0,97.4022,97.4576,97.3192,97.4114,15793.0
2023-04-14 12:00:00,105.63,105.75,105.57,105.73,21550.0,97.4483,97.559,97.393,97.5406,21550.0
2023-04-14 12:10:00,105.76,105.89,105.69,105.84,16410.0,97.5683,97.6882,97.5037,97.6421,16410.0
2023-04-14 12:20:00,105.82,106.01,105.71,105.83,29930.0,97.6236,97.7989,97.5221,97.6328,29930.0
2023-04-14 12:30:00,105.82,106.0,105.77,105.8,19575.0,97.6236,97.7897,97.5775,97.6052,19575.0
2023-04-14 12:40:00,105.77,105.89,105.7,105.83,21739.0,97.5775,97.6882,97.5129,97.6328,21739.0
2023-04-14 12:50:00,105.82,106.0,105.8,105.94,24719.0,97.6236,97.7897,97.6052,97.7343,24719.0
2023-04-14 13:00:00,105.98,106.01,105.81,105.83,29330.0,97.7712,97.7989,97.6144,97.6328,29330.0
2023-04-14 13:10:00,105.82,105.84,105.6,105.64,19225.0,97.6236,97.6421,97.4207,97.4576,19225.0
2023-04-14 13:20:00,105.66,105.66,105.45,105.47,17396.0,97.476,97.476,97.2823,97.3007,17396.0
2023-04-14 13:30:00,105.46,105.48,105.31,105.31,20057.0,97.2915,97.31,97.1531,97.1531,20057.0
2023-04-14 13:40:00,105.31,105.59,105.31,105.59,22446.0,97.1531,97.4114,97.1531,97.4114,22446.0
2023-04-14 13:50:00,105.6,105.66,105.5,105.5,15623.0,97.4207,97.476,97.3284,97.3284,15623.0
2023-04-14 14:00:00,105.53,105.68,105.52,105.68,17730.0,97.3561,97.4945,97.3469,97.4945,17730.0
2023-04-14 14:10:00,105.68,105.71,105.57,105.67,18484.0,97.4945,97.5221,97.393,97.4852,18484.0
2023-04-14 14:20:00,105.67,105.89,105.67,105.87,24638.0,97.4852,97.6882,97.4852,97.6697,24638.0
2023-04-14 14:30:00,105.89,105.97,105.86,105.89,17253.0,97.6882,97.762,97.6605,97.6882,17253.0
2023-04-14 14:40:00,105.85,106.01,105.81,106.0,74451.0,97.6513,97.7989,97.6144,97.7897,74451.0
2023-04-14 14:50:00,106.03,106.1,105.92,106.02,19234.0,97.8174,97.8819,97.7159,97.8081,19234.0
2023-04-14 15:00:00,106.03,106.05,105.9,105.95,21652.0,97.8174,97.8358,97.6974,97.7436,21652.0
2023-04-14 15:10:00,105.94,106.0,105.76,105.88,28276.0,97.7343,97.7897,97.5683,97.679,28276.0
2023-04-14 15:20:00,105.91,106.06,105.85,105.98,34160.0,97.7067,97.845,97.6513,97.7712,34160.0
2023-04-14 15:30:00,105.99,106.15,105.94,106.15,40499.0,97.7805,97.9281,97.7343,97.9281,40499.0
2023-04-14 15:40:00,106.16,106.2,106.06,106.17,41817.0,97.9373,97.9742,97.845,97.9465,41817.0
2023-04-14 15:50:00,106.15,106.3,106.0,106.26,134806.0,97.9281,98.0664,97.7897,98.0295,134806.0
2023-04-17 09:30:00,105.88,106.2,105.2,105.2,62439.0,97.679,97.9742,97.0516,97.0516,62439.0
2023-04-17 09:40:00,105.3,106.17,105.3,105.64,21414.0,97.1439,97.9465,97.1439,97.4576,21414.0
2023-04-17 09:50:00,105.6,106.12,105.6,105.88,37545.0,97.4207,97.9004,97.4207,97.679,37545.0
2023-04-17 10:00:00,105.93,106.15,105.83,105.95,25024.0,97.7251,97.9281,97.6328,97.7436,25024.0
2023-04-17 10:10:00,105.93,105.93,105.55,105.72,36635.0,97.7251,97.7251,97.3745,97.5314,36635.0
2023-04-17 10:20:00,105.77,105.82,105.39,105.56,43590.0,97.5775,97.6236,97.2269,97.3838,43590.0
2023-04-17 10:30:00,105.55,105.6,104.9,104.95,39398.0,97.3745,97.4207,96.7749,96.821,39398.0
2023-04-17 10:40:00,104.98,105.05,104.71,104.86,26229.0,96.8487,96.9133,96.5996,96.738,26229.0
2023-04-17 10:50:00,104.91,105.14,104.74,104.83,23768.0,96.7841,96.9963,96.6273,96.7103,23768.0
2023-04-17 11:00:00,104.84,104.92,104.43,104.53,29313.0,96.7195,96.7933,96.3413,96.4335,29313.0
2023-04-17 11:10:00,104.57,104.69,104.31,104.4,32992.0,96.4704,96.5811,96.2306,96.3136,32992.0
2023-04-17 11:20:00,104.41,104.51,104.2,104.3,33834.0,96.3228,96.4151,96.1291,96.2214,33834.0
2023-04-17 11:30:00,104.3,104.31,103.73,103.77,34313.0,96.2214,96.2306,95.6955,95.7324,34313.0
2023-04-17 11:40:00,103.77,104.08,103.77,104.02,37439.0,95.7324,96.0184,95.7324,95.963,37439.0
2023-04-17 11:50:00,104.05,104.25,104.02,104.25,27404.0,95.9907,96.1752,95.963,96.1752,27404.0
2023-04-17 12:00:00,104.25,104.59,104.21,104.53,25011.0,96.1752,96.4889,96.1383,96.4335,25011.0
2023-04-17 12:10:00,104.53,104.57,104.22,104.33,17416.0,96.4335,96.4704,96.1476,96.249,17416.0
2023-04-17 12:20:00,104.35,104.5,104.16,104.21,23558.0,96.2675,96.4059,96.0922,96.1383,23558.0
2023-04-17 12:30:00,104.26,104.29,104.01,104.21,35532.0,96.1845,96.2121,95.9538,96.1383,35532.0
2023-04-17 12:40:00,104.21,104.28,103.97,104.02,19466.0,96.1383,96.2029,95.9169,95.963,19466.0
2023-04-17 12:50:00,104.05,104.14,103.85,104.03,21092.0,95.9907,96.0737,95.8062,95.9723,21092.0
2023-04-17 13:00:00,104.04,104.17,103.93,103.95,21119.0,95.9815,96.1014,95.88,95.8985,21119.0
2023-04-17 13:10:00,103.93,104.31,103.9,104.31,39051.0,95.88,96.2306,95.8523,96.2306,39051.0
2023-04-17 13:20:00,104.32,104.47,104.23,104.46,22737.0,96.2398,96.3782,96.1568,96.369,22737.0
2023-04-17 13:30:00,104.46,104.54,104.29,104.3,20213.0,96.369,96.4428,96.2121,96.2214,20213.0
2023-04-17 13:40:00,104.29,104.37,104.21,104.3,23673.0,96.2121,96.2859,96.1383,96.2214,23673.0
2023-04-17 13:50:00,104.29,104.3,103.94,103.95,27568.0,96.2121,96.2214,95.8892,95.8985,27568.0
2023-04-17 14:00:00,103.96,103.98,103.69,103.83,48670.0,95.9077,95.9261,95.6586,95.7878,48670.0
2023-04-17 14:10:00,103.88,103.96,103.72,103.92,24550.0,95.8339,95.9077,95.6863,95.8708,24550.0
2023-04-17 14:20:00,103.92,104.04,103.77,103.99,28779.0,95.8708,95.9815,95.7324,95.9354,28779.0
2023-04-17 14:30:00,104.01,104.05,103.91,104.0,28232.0,95.9538,95.9907,95.8616,95.9446,28232.0
2023-04-17 14:40:00,104.02,104.19,103.98,103.99,36619.0,95.963,96.1199,95.9261,95.9354,36619.0
2023-04-17 14:50:00,103.98,104.07,103.96,104.0,42184.0,95.9261,96.0092,95.9077,95.9446,42184.0
2023-04-17 15:00:00,104.01,104.14,103.93,104.08,47761.0,95.9538,96.0737,95.88,96.0184,47761.0
2023-04-17 15:10:00,104.11,104.42,104.1,104.41,23790.0,96.0461,96.3321,96.0368,96.3228,23790.0
2023-04-17 15:20:00,104.38,104.42,104.29,104.4,27254.0,96.2952,96.3321,96.2121,96.3136,27254.0
2023-04-17 15:30:00,104.39,104.39,103.86,103.87,77091.0,96.3044,96.3044,95.8154,95.8247,77091.0
2023-04-17 15:40:00,103.87,103.88,103.46,103.57,142527.0,95.8247,95.8339,95.4464,95.5479,142527.0
2023-04-17 15:50:00,103.63,103.97,103.58,103.94,273450.0,95.6033,95.9169,95.5571,95.8892,273450.0
2023-04-18 09:30:00,103.63,103.87,103.15,103.63,60910.0,95.6033,95.8247,95.1604,95.6033,60910.0
2023-04-18 09:40:00,103.7,104.07,103.65,103.74,23754.0,95.6678,96.0092,95.6217,95.7047,23754.0
2023-04-18 09:50:00,103.69,103.7,103.41,103.59,39716.0,95.6586,95.6678,95.4003,95.5663,39716.0
2023-04-18 10:00:00,103.61,103.73,103.29,103.64,75558.0,95.5848,95.6955,95.2896,95.6125,75558.0
2023-04-18 10:10:00,103.63,103.97,103.36,103.97,70584.0,95.6033,95.9169,95.3542,95.9169,70584.0
2023-04-18 10:20:00,103.95,104.33,103.79,104.25,58764.0,95.8985,96.249,95.7509,96.1752,58764.0
2023-04-18 10:30:00,104.21,104.41,103.98,104.12,23803.0,96.1383,96.3228,95.9261,96.0553,23803.0
2023-04-18 10:40:00,104.14,104.33,104.11,104.23,33149.0,96.0737,96.249,96.0461,96.1568,33149.0
2023-04-18 10:50:00,104.22,104.46,103.94,104.27,73700.0,96.1476,96.369,95.8892,96.1937,73700.0
2023-04-18 11:00:00,104.29,104.66,104.28,104.48,25936.0,96.2121,96.5535,96.2029,96.3874,25936.0
2023-04-18 11:10:00,104.45,104.45,104.03,104.2,45493.0,96.3597,96.3597,95.9723,96.1291,45493.0
2023-04-18 11:20:00,104.17,104.25,104.09,104.23,102194.0,96.1014,96.1752,96.0276,96.1568,102194.0
2023-04-18 11:30:00,104.25,104.37,103.92,103.92,80828.0,96.1752,96.2859,95.8708,95.8708,80828.0
2023-04-18 11:40:00,103.91,103.98,103.6,103.97,34297.0,95.8616,95.9261,95.5756,95.9169,34297.0
2023-04-18 11:50:00,103.97,104.08,103.81,104.04,18638.0,95.9169,96.0184,95.7693,95.9815,18638.0
2023-04-18 12:00:00,104.1,104.28,104.01,104.28,24503.0,96.0368,96.2029,95.9538,96.2029,24503.0
2023-04-18 12:10:00,104.28,104.66,104.17,104.63,20902.0,96.2029,96.5535,96.1014,96.5258,20902.0
2023-04-18 12:20:00,104.66,104.76,104.57,104.73,23679.0,96.5535,96.6457,96.4704,96.618,23679.0
2023-04-18 12:30:00,104.72,104.72,104.51,104.58,18248.0,96.6088,96.6088,96.4151,96.4797,18248.0
2023-04-18 12:40:00,104.56,104.6,104.43,104.51,20679.0,96.4612,96.4981,96.3413,96.4151,20679.0
2023-04-18 12:50:00,104.51,104.63,104.25,104.37,22866.0,96.4151,96.5258,96.1752,96.2859,22866.0
2023-04-18 13:00:00,104.35,104.7,104.28,104.62,23892.0,96.2675,96.5904,96.2029,96.5166,23892.0
2023-04-18 13:10:00,104.62,104.84,104.6,104.75,20536.0,96.5166,96.7195,96.4981,96.6365,20536.0
2023-04-18 13:20:00,104.68,104.77,104.62,104.64,11900.0,96.5719,96.655,96.5166,96.535,11900.0
2023-04-18 13:30:00,104.62,104.78,104.6,104.62,14966.0,96.5166,96.6642,96.4981,96.5166,14966.0
2023-04-18 13:40:00,104.62,104.64,104.5,104.51,19948.0,96.5166,96.535,96.4059,96.4151,19948.0
2023-04-18 13:50:00,104.53,104.54,104.29,104.3,21743.0,96.4335,96.4428,96.2121,96.2214,21743.0
2023-04-18 14:00:00,104.28,104.28,104.01,104.04,28691.0,96.2029,96.2029,95.9538,95.9815,28691.0
2023-04-18 14:10:00,104.03,104.04,103.75,103.83,58735.0,95.9723,95.9815,95.714,95.7878,58735.0
2023-04-18 14:20:00,103.81,104.1,103.78,103.95,31257.0,95.7693,96.0368,95.7416,95.8985,31257.0
2023-04-18 14:30:00,103.95,103.97,103.81,103.91,17834.0,95.8985,95.9169,95.7693,95.8616,17834.0
2023-04-18 14:40:00,103.9,103.99,103.7,103.78,18715.0,95.8523,95.9354,95.6678,95.7416,18715.0
2023-04-18 14:50:00,103.79,103.97,103.71,103.94,14033.0,95.7509,95.9169,95.6771,95.8892,14033.0
2023-04-18 15:00:00,103.95,104.23,103.9,104.21,19743.0,95.8985,96.1568,95.8523,96.1383,19743.0
2023-04-18 15:10:00,104.22,104.32,104.16,104.17,18319.0,96.1476,96.2398,96.0922,96.1014,18319.0
2023-04-18 15:20:00,104.15,104.18,104.03,104.1,29516.0,96.083,96.1107,95.9723,96.0368,29516.0
2023-04-18 15:30:00,104.1,104.26,104.0,104.08,52772.0,96.0368,96.1845,95.9446,96.0184,52772.0
2023-04-18 15:40:00,104.07,104.24,104.01,104.03,84271.0,96.0092,96.166,95.9538,95.9723,84271.0
2023-04-18 15:50:00,104.04,104.37,104.04,104.32,201115.0,95.9815,96.2859,95.9815,96.2398,201115.0
2023-04-19 09:30:00,104.31,104.31,103.54,104.01,80411.0,96.2306,96.2306,95.5202,95.9538,80411.0
2023-04-19 09:40:00,103.98,104.4,103.88,104.09,66574.0,95.9261,96.3136,95.8339,96.0276,66574.0
2023-04-19 09:50:00,104.16,104.39,103.39,103.43,44042.0,96.0922,96.3044,95.3818,95.4187,44042.0
2023-04-19 10:00:00,103.42,103.53,102.92,103.28,77969.0,95.4095,95.511,94.9482,95.2804,77969.0
2023-04-19 10:10:00,103.33,103.36,102.69,102.82,28356.0,95.3265,95.3542,94.7361,94.856,28356.0
2023-04-19 10:20:00,102.84,102.9,102.57,102.77,20037.0,94.8744,94.9298,94.6254,94.8099,20037.0
2023-04-19 10:30:00,102.68,102.94,102.21,102.45,59904.0,94.7268,94.9667,94.2932,94.5146,59904.0
2023-04-19 10:40:00,102.44,102.49,102.16,102.39,45298.0,94.5054,94.5516,94.2471,94.4593,45298.0
2023-04-19 10:50:00,102.42,102.95,102.42,102.84,36382.0,94.487,94.9759,94.487,94.8744,36382.0
2023-04-19 11:00:00,102.93,103.04,102.72,102.78,19280.0,94.9575,95.0589,94.7637,94.8191,19280.0
2023-04-19 11:10:00,102.79,103.0,102.52,102.52,72781.0,94.8283,95.022,94.5792,94.5792,72781.0
2023-04-19 11:20:00,102.5,102.5,101.6,101.86,234858.0,94.5608,94.5608,93.7305,93.9703,234858.0
2023-04-19 11:30:00,101.87,102.17,101.74,101.92,123489.0,93.9796,94.2563,93.8596,94.0257,123489.0
2023-04-19 11:40:00,101.92,101.97,101.61,101.63,48563.0,94.0257,94.0718,93.7397,93.7582,48563.0
2023-04-19 11:50:00,101.63,101.63,100.88,101.3,142198.0,93.7582,93.7582,93.0663,93.4537,142198.0
2023-04-19 12:00:00,101.28,101.4,100.89,100.94,33985.0,93.4353,93.546,93.0755,93.1216,33985.0
2023-04-19 12:10:00,100.94,101.16,100.81,100.93,27693.0,93.1216,93.3246,93.0017,93.1124,27693.0
2023-04-19 12:20:00,100.92,101.04,100.79,100.9,25871.0,93.1032,93.2139,92.9832,93.0847,25871.0
2023-04-19 12:30:00,100.92,101.47,100.92,101.47,30572.0,93.1032,93.6106,93.1032,93.6106,30572.0
2023-04-19 12:40:00,101.45,101.73,101.42,101.59,20120.0,93.5921,93.8504,93.5644,93.7213,20120.0
2023-04-19 12:50:00,101.55,101.76,101.5,101.74,27340.0,93.6844,93.8781,93.6382,93.8596,27340.0
2023-04-19 13:00:00,101.76,102.0,101.68,101.97,100273.0,93.8781,94.0995,93.8043,94.0718,100273.0
2023-04-19 13:10:00,101.95,102.22,101.87,102.04,85156.0,94.0534,94.3025,93.9796,94.1364,85156.0
2023-04-19 13:20:00,102.03,102.09,101.83,102.08,25487.0,94.1272,94.1825,93.9427,94.1733,25487.0
2023-04-19 13:30:00,102.07,102.3,101.93,102.3,16826.0,94.1641,94.3763,94.0349,94.3763,16826.0
2023-04-19 13:40:00,102.29,102.42,102.16,102.41,34891.0,94.367,94.487,94.2471,94.4777,34891.0
2023-04-19 13:50:00,102.43,102.64,102.39,102.61,18667.0,94.4962,94.6899,94.4593,94.6623,18667.0
2023-04-19 14:00:00,102.63,102.79,102.24,102.29,33286.0,94.6807,94.8283,94.3209,94.367,33286.0
2023-04-19 14:10:00,102.27,102.49,102.27,102.43,16779.0,94.3486,94.5516,94.3486,94.4962,16779.0
2023-04-19 14:20:00,102.4,102.48,102.36,102.45,16242.0,94.4685,94.5423,94.4316,94.5146,16242.0
2023-04-19 14:30:00,102.47,102.69,102.47,102.66,27124.0,94.5331,94.7361,94.5331,94.7084,27124.0
2023-04-19 14:40:00,102.66,102.77,102.55,102.57,21746.0,94.7084,94.8099,94.6069,94.6254,21746.0
2023-04-19 14:50:00,102.56,102.81,102.56,102.79,17673.0,94.6161,94.8468,94.6161,94.8283,17673.0
2023-04-19 15:00:00,102.81,102.83,102.7,102.77,27795.0,94.8468,94.8652,94.7453,94.8099,27795.0
2023-04-19 15:10:00,102.78,102.82,102.53,102.58,29935.0,94.8191,94.856,94.5885,94.6346,29935.0
2023-04-19 15:20:00,102.57,102.57,102.42,102.53,37007.0,94.6254,94.6254,94.487,94.5885,37007.0
2023-04-19 15:30:00,102.51,102.66,102.48,102.59,37984.0,94.57,94.7084,94.5423,94.6438,37984.0
2023-04-19 15:40:00,102.59,102.69,102.41,102.64,75507.0,94.6438,94.7361,94.4777,94.6899,75507.0
2023-04-19 15:50:00,102.64,103.1,102.63,103.06,225220.0,94.6899,95.1143,94.6807,95.0774,225220.0
2023-04-20 09:30:00,101.71,102.22,101.64,102.04,77818.0,93.832,94.3025,93.7674,94.1364,77818.0
2023-04-20 09:40:00,102.08,102.39,101.81,102.08,22773.0,94.1733,94.4593,93.9242,94.1733,22773.0
2023-04-20 09:50:00,102.14,102.16,101.42,101.53,34059.0,94.2287,94.2471,93.5644,93.6659,34059.0
2023-04-20 10:00:00,101.42,101.65,101.18,101.57,39719.0,93.5644,93.7766,93.343,93.7028,39719.0
2023-04-20 10:10:00,101.61,101.89,101.51,101.7,29421.0,93.7397,93.998,93.6475,93.8227,29421.0
2023-04-20 10:20:00,101.64,101.97,101.57,101.62,82722.0,93.7674,94.0718,93.7028,93.7489,82722.0
2023-04-20 10:30:00,101.62,102.22,101.62,102.09,94258.0,93.7489,94.3025,93.7489,94.1825,94258.0
2023-04-20 10:40:00,102.13,102.67,102.0,102.43,52993.0,94.2194,94.7176,94.0995,94.4962,52993.0
2023-04-20 10:50:00,102.4,102.56,102.18,102.47,39019.0,94.4685,94.6161,94.2656,94.5331,39019.0
2023-04-20 11:00:00,102.48,102.63,102.31,102.62,28593.0,94.5423,94.6807,94.3855,94.6715,28593.0
2023-04-20 11:10:00,102.6,102.76,102.22,102.23,28884.0,94.653,94.8006,94.3025,94.3117,28884.0
2023-04-20 11:20:00,102.22,102.22,101.9,101.92,91101.0,94.3025,94.3025,94.0072,94.0257,91101.0
2023-04-20 11:30:00,101.89,101.9,101.57,101.6,37169.0,93.998,94.0072,93.7028,93.7305,37169.0
2023-04-20 11:40:00,101.59,101.65,101.41,101.61,49883.0,93.7213,93.7766,93.5552,93.7397,49883.0
2023-04-20 11:50:00,101.63,101.65,101.44,101.47,65109.0,93.7582,93.7766,93.5829,93.6106,65109.0
2023-04-20 12:00:00,101.46,101.47,101.03,101.24,68441.0,93.6013,93.6106,93.2046,93.3984,68441.0
2023-04-20 12:10:00,101.25,101.41,101.2,101.41,46686.0,93.4076,93.5552,93.3615,93.5552,46686.0
2023-04-20 12:20:00,101.43,101.53,101.27,101.53,64274.0,93.5737,93.6659,93.426,93.6659,64274.0
2023-04-20 12:30:00,101.59,101.64,101.2,101.25,83434.0,93.7213,93.7674,93.3615,93.4076,83434.0
2023-04-20 12:40:00,101.25,101.31,101.15,101.19,44058.0,93.4076,93.4629,93.3153,93.3522,44058.0
2023-04-20 12:50:00,101.2,101.56,101.14,101.48,63371.0,93.3615,93.6936,93.3061,93.6198,63371.0
2023-04-20 13:00:00,101.45,101.76,101.42,101.42,45650.0,93.5921,93.8781,93.5644,93.5644,45650.0
2023-04-20 13:10:00,101.42,101.52,101.13,101.14,60745.0,93.5644,93.6567,93.2969,93.3061,60745.0
2023-04-20 13:20:00,101.16,101.24,101.07,101.17,46604.0,93.3246,93.3984,93.2415,93.3338,46604.0
2023-04-20 13:30:00,101.18,101.23,101.08,101.1,46106.0,93.343,93.3891,93.2508,93.2692,46106.0
2023-04-20 13:40:00,101.11,101.48,101.09,101.4,58656.0,93.2784,93.6198,93.26,93.546,58656.0
2023-04-20 13:50:00,101.41,101.7,101.3,101.6,55162.0,93.5552,93.8227,93.4537,93.7305,55162.0
2023-04-20 14:00:00,101.61,101.69,101.41,101.41,33630.0,93.7397,93.8135,93.5552,93.5552,33630.0
2023-04-20 14:10:00,101.38,101.5,101.1,101.38,70696.0,93.5275,93.6382,93.2692,93.5275,70696.0
2023-04-20 14:20:00,101.34,101.79,101.34,101.73,31525.0,93.4906,93.9058,93.4906,93.8504,31525.0
2023-04-20 14:30:00,101.7,101.7,101.18,101.27,39210.0,93.8227,93.8227,93.343,93.426,39210.0
2023-04-20 14:40:00,101.26,101.37,101.17,101.26,22754.0,93.4168,93.5183,93.3338,93.4168,22754.0
2023-04-20 14:50:00,101.28,101.4,101.28,101.39,27797.0,93.4353,93.546,93.4353,93.5368,27797.0
2023-04-20 15:00:00,101.39,101.46,101.2,101.32,27135.0,93.5368,93.6013,93.3615,93.4722,27135.0
2023-04-20 15:10:00,101.33,101.33,101.03,101.09,36103.0,93.4814,93.4814,93.2046,93.26,36103.0
2023-04-20 15:20:00,101.08,101.15,100.85,100.9,54270.0,93.2508,93.3153,93.0386,93.0847,54270.0
2023-04-20 15:30:00,100.91,101.04,100.76,100.81,75412.0,93.0939,93.2139,92.9555,93.0017,75412.0
2023-04-20 15:40:00,100.78,100.85,100.6,100.77,110129.0,92.974,93.0386,92.8079,92.9648,110129.0
2023-04-20 15:50:00,100.77,101.29,100.68,101.27,304190.0,92.9648,93.4445,92.8817,93.426,304190.0
2023-04-21 09:30:00,101.17,101.59,100.33,101.12,167375.0,93.3338,93.7213,92.5589,93.2877,167375.0
2023-04-21 09:40:00,101.15,101.42,100.74,101.3,37899.0,93.3153,93.5644,92.9371,93.4537,37899.0
2023-04-21 09:50:00,101.33,101.51,100.76,100.76,52681.0,93.4814,93.6475,92.9555,92.9555,52681.0
2023-04-21 10:00:00,100.78,100.91,100.54,100.71,76974.0,92.974,93.0939,92.7526,92.9094,76974.0
2023-04-21 10:10:00,100.7,101.29,100.56,101.28,43500.0,92.9002,93.4445,92.771,93.4353,43500.0
2023-04-21 10:20:00,101.33,101.79,100.99,101.72,46128.0,93.4814,93.9058,93.1677,93.8412,46128.0
2023-04-21 10:30:00,101.74,101.95,101.3,101.33,78168.0,93.8596,94.0534,93.4537,93.4814,78168.0
2023-04-21 10:40:00,101.32,101.32,100.51,100.51,35084.0,93.4722,93.4722,92.7249,92.7249,35084.0
2023-04-21 10:50:00,100.51,100.75,100.45,100.61,42760.0,92.7249,92.9463,92.6696,92.8172,42760.0
2023-04-21 11:00:00,100.62,100.8,100.28,100.57,41819.0,92.8264,92.9925,92.5127,92.7803,41819.0
2023-04-21 11:10:00,100.62,100.65,100.39,100.59,20710.0,92.8264,92.8541,92.6142,92.7987,20710.0
2023-04-21 11:20:00,100.64,100.79,100.39,100.61,19201.0,92.8448,92.9832,92.6142,92.8172,19201.0
2023-04-21 11:30:00,100.6,100.76,100.38,100.59,71755.0,92.8079,92.9555,92.605,92.7987,71755.0
2023-04-21 11:40:00,100.63,100.85,100.43,100.45,45298.0,92.8356,93.0386,92.6511,92.6696,45298.0
2023-04-21 11:50:00,100.48,100.94,100.48,100.8,30367.0,92.6972,93.1216,92.6972,92.9925,30367.0
2023-04-21 12:00:00,100.83,100.83,100.5,100.52,22488.0,93.0201,93.0201,92.7157,92.7341,22488.0
2023-04-21 12:10:00,100.53,100.6,100.47,100.58,16119.0,92.7434,92.8079,92.688,92.7895,16119.0
2023-04-21 12:20:00,100.59,100.59,100.43,100.45,14852.0,92.7987,92.7987,92.6511,92.6696,14852.0
2023-04-21 12:30:00,100.42,100.43,100.07,100.07,24236.0,92.6419,92.6511,92.319,92.319,24236.0
2023-04-21 12:40:00,100.07,100.28,100.04,100.25,23576.0,92.319,92.5127,92.2913,92.4851,23576.0
2023-04-21 12:50:00,100.26,100.43,100.23,100.33,28652.0,92.4943,92.6511,92.4666,92.5589,28652.0
2023-04-21 13:00:00,100.34,100.48,100.33,100.44,22545.0,92.5681,92.6972,92.5589,92.6603,22545.0
2023-04-21 13:10:00,100.45,100.53,100.24,100.26,16216.0,92.6696,92.7434,92.4758,92.4943,16216.0
2023-04-21 13:20:00,100.25,100.27,100.1,100.2,27490.0,92.4851,92.5035,92.3467,92.4389,27490.0
2023-04-21 13:30:00,100.22,100.43,100.2,100.27,24160.0,92.4574,92.6511,92.4389,92.5035,24160.0
2023-04-21 13:40:00,100.31,100.46,100.25,100.31,19316.0,92.5404,92.6788,92.4851,92.5404,19316.0
2023-04-21 13:50:00,100.34,100.48,100.34,100.41,30203.0,92.5681,92.6972,92.5681,92.6327,30203.0
2023-04-21 14:00:00,100.42,100.5,100.23,100.26,17210.0,92.6419,92.7157,92.4666,92.4943,17210.0
2023-04-21 14:10:00,100.26,100.35,99.87,99.95,44798.0,92.4943,92.5773,92.1345,92.2083,44798.0
2023-04-21 14:20:00,99.94,99.95,99.71,99.8,34567.0,92.1991,92.2083,91.9869,92.0699,34567.0
2023-04-21 14:30:00,99.8,99.86,99.51,99.58,43292.0,92.0699,92.1253,91.8024,91.8669,43292.0
2023-04-21 14:40:00,99.57,99.74,99.48,99.73,55440.0,91.8577,92.0146,91.7747,92.0053,55440.0
2023-04-21 14:50:00,99.74,99.81,99.64,99.72,28783.0,92.0146,92.0791,91.9223,91.9961,28783.0
2023-04-21 15:00:00,99.71,99.8,99.62,99.79,30786.0,91.9869,92.0699,91.9038,92.0607,30786.0
2023-04-21 15:10:00,99.77,99.82,99.53,99.56,58003.0,92.0422,92.0884,91.8208,91.8485,58003.0
2023-04-21 15:20:00,99.56,99.72,99.54,99.64,49308.0,91.8485,91.9961,91.83,91.9223,49308.0
2023-04-21 15:30:00,99.65,99.78,99.57,99.77,84603.0,91.9315,92.0515,91.8577,92.0422,84603.0
2023-04-21 15:40:00,99.75,99.91,99.59,99.9,91491.0,92.0238,92.1714,91.8762,92.1622,91491.0
2023-04-21 15:50:00,99.91,100.17,99.89,100.15,209386.0,92.1714,92.4112,92.1529,92.3928,209386.0
2023-04-24 09:30:00,99.57,100.03,99.46,99.72,59440.0,91.8577,92.2821,91.7562,91.9961,59440.0
2023-04-24 09:40:00,99.72,100.19,99.72,100.17,27401.0,91.9961,92.4297,91.9961,92.4112,27401.0
2023-04-24 09:50:00,100.09,100.83,100.03,100.71,37664.0,92.3374,93.0201,92.2821,92.9094,37664.0
2023-04-24 10:00:00,100.74,101.17,100.72,101.13,50299.0,92.9371,93.3338,92.9186,93.2969,50299.0
2023-04-24 10:10:00,101.15,101.31,100.9,100.92,40054.0,93.3153,93.4629,93.0847,93.1032,40054.0
2023-04-24 10:20:00,100.87,101.03,100.53,100.97,88000.0,93.057,93.2046,92.7434,93.1493,88000.0
2023-04-24 10:30:00,100.98,101.32,100.93,101.03,41998.0,93.1585,93.4722,93.1124,93.2046,41998.0
2023-04-24 10:40:00,101.0,101.0,100.52,100.6,27179.0,93.177,93.177,92.7341,92.8079,27179.0
2023-04-24 10:50:00,100.62,100.67,100.25,100.25,29502.0,92.8264,92.8725,92.4851,92.4851,29502.0
2023-04-24 11:00:00,100.27,100.38,100.22,100.25,25529.0,92.5035,92.605,92.4574,92.4851,25529.0
2023-04-24 11:10:00,100.23,100.31,100.15,100.28,28713.0,92.4666,92.5404,92.3928,92.5127,28713.0
2023-04-24 11:20:00,100.29,100.51,100.21,100.42,21893.0,92.522,92.7249,92.4481,92.6419,21893.0
2023-04-24 11:30:00,100.41,100.76,100.39,100.58,32840.0,92.6327,92.9555,92.6142,92.7895,32840.0
2023-04-24 11:40:00,100.55,100.7,100.48,100.7,31106.0,92.7618,92.9002,92.6972,92.9002,31106.0
2023-04-24 11:50:00,100.7,100.85,100.58,100.59,40115.0,92.9002,93.0386,92.7895,92.7987,40115.0
2023-04-24 12:00:00,100.52,100.77,100.52,100.74,17956.0,92.7341,92.9648,92.7341,92.9371,17956.0
2023-04-24 12:10:00,100.74,101.08,100.69,101.05,13104.0,92.9371,93.2508,92.891,93.2231,13104.0
2023-04-24 12:20:00,101.07,101.16,100.82,100.88,26843.0,93.2415,93.3246,93.0109,93.0663,26843.0
2023-04-24 12:30:00,100.85,100.94,100.78,100.86,21447.0,93.0386,93.1216,92.974,93.0478,21447.0
2023-04-24 12:40:00,100.84,100.99,100.77,100.98,17637.0,93.0294,93.1677,92.9648,93.1585,17637.0
2023-04-24 12:50:00,101.0,101.02,100.88,100.92,18730.0,93.177,93.1954,93.0663,93.1032,18730.0
2023-04-24 13:00:00,100.94,100.96,100.84,100.86,12258.0,93.1216,93.1401,93.0294,93.0478,12258.0
2023-04-24 13:10:00,100.85,100.89,100.75,100.75,21657.0,93.0386,93.0755,92.9463,92.9463,21657.0
2023-04-24 13:20:00,100.8,100.84,100.7,100.79,14229.0,92.9925,93.0294,92.9002,92.9832,14229.0
2023-04-24 13:30:00,100.79,100.97,100.72,100.95,35378.0,92.9832,93.1493,92.9186,93.1308,35378.0
2023-04-24 13:40:00,100.95,100.98,100.69,100.76,16039.0,93.1308,93.1585,92.891,92.9555,16039.0
2023-04-24 13:50:00,100.77,100.82,100.58,100.63,31260.0,92.9648,93.0109,92.7895,92.8356,31260.0
2023-04-24 14:00:00,100.66,100.73,100.58,100.66,23581.0,92.8633,92.9279,92.7895,92.8633,23581.0
2023-04-24 14:10:00,100.67,100.97,100.66,100.9,73760.0,92.8725,93.1493,92.8633,93.0847,73760.0
2023-04-24 14:20:00,100.89,101.03,100.88,100.9,21645.0,93.0755,93.2046,93.0663,93.0847,21645.0
2023-04-24 14:30:00,100.89,100.97,100.87,100.91,19212.0,93.0755,93.1493,93.057,93.0939,19212.0
2023-04-24 14:40:00,100.9,101.17,100.9,101.15,20518.0,93.0847,93.3338,93.0847,93.3153,20518.0
2023-04-24 14:50:00,101.17,101.18,101.04,101.09,19418.0,93.3338,93.343,93.2139,93.26,19418.0
2023-04-24 15:00:00,101.11,101.24,101.08,101.13,32351.0,93.2784,93.3984,93.2508,93.2969,32351.0
2023-04-24 15:10:00,101.12,101.35,101.12,101.2,22378.0,93.2877,93.4999,93.2877,93.3615,22378.0
2023-04-24 15:20:00,101.21,101.28,101.15,101.2,26474.0,93.3707,93.4353,93.3153,93.3615,26474.0
2023-04-24 15:30:00,101.19,101.32,101.04,101.09,79318.0,93.3522,93.4722,93.2139,93.26,79318.0
2023-04-24 15:40:00,101.07,101.13,100.89,101.05,77349.0,93.2415,93.2969,93.0755,93.2231,77349.0
2023-04-24 15:50:00,101.02,101.04,100.59,100.7,243951.0,93.1954,93.2139,92.7987,92.9002,243951.0
2023-04-25 09:30:00,99.57,100.05,99.44,99.73,52982.0,91.8577,92.3005,91.7378,92.0053,52982.0
2023-04-25 09:40:00,99.74,99.82,99.17,99.45,27396.0,92.0146,92.0884,91.4887,91.747,27396.0
2023-04-25 09:50:00,99.39,99.56,99.27,99.56,37196.0,91.6917,91.8485,91.581,91.8485,37196.0
2023-04-25 10:00:00,99.54,99.89,99.44,99.6,55586.0,91.83,92.1529,91.7378,91.8854,55586.0
2023-04-25 10:10:00,99.57,99.57,99.3,99.34,40253.0,91.8577,91.8577,91.6086,91.6455,40253.0
2023-04-25 10:20:00,99.34,99.38,99.09,99.35,92026.0,91.6455,91.6824,91.4149,91.6548,92026.0
2023-04-25 10:30:00,99.4,99.47,99.09,99.2,33204.0,91.7009,91.7655,91.4149,91.5164,33204.0
2023-04-25 10:40:00,99.18,99.58,99.07,99.54,93411.0,91.4979,91.8669,91.3964,91.83,93411.0
2023-04-25 10:50:00,99.55,99.78,99.4,99.74,40487.0,91.8393,92.0515,91.7009,92.0146,40487.0
2023-04-25 11:00:00,99.81,99.92,99.62,99.81,19593.0,92.0791,92.1806,91.9038,92.0791,19593.0
2023-04-25 11:10:00,99.79,99.83,99.63,99.74,29811.0,92.0607,92.0976,91.9131,92.0146,29811.0
2023-04-25 11:20:00,99.73,99.77,99.46,99.51,19592.0,92.0053,92.0422,91.7562,91.8024,19592.0
2023-04-25 11:30:00,99.49,99.51,99.18,99.29,54447.0,91.7839,91.8024,91.4979,91.5994,54447.0
2023-04-25 11:40:00,99.32,99.44,99.23,99.44,19108.0,91.6271,91.7378,91.5441,91.7378,19108.0
2023-04-25 11:50:00,99.44,99.7,99.4,99.7,74902.0,91.7378,91.9777,91.7009,91.9777,74902.0
2023-04-25 12:00:00,99.75,99.77,99.46,99.57,34570.0,92.0238,92.0422,91.7562,91.8577,34570.0
2023-04-25 12:10:00,99.56,99.81,99.44,99.66,22756.0,91.8485,92.0791,91.7378,91.9408,22756.0
2023-04-25 12:20:00,99.69,99.89,99.68,99.83,55366.0,91.9684,92.1529,91.9592,92.0976,55366.0
2023-04-25 12:30:00,99.84,100.17,99.83,100.1,34013.0,92.1068,92.4112,92.0976,92.3467,34013.0
2023-04-25 12:40:00,100.12,100.28,100.0,100.0,29812.0,92.3651,92.5127,92.2544,92.2544,29812.0
2023-04-25 12:50:00,100.03,100.09,99.81,99.82,15901.0,92.2821,92.3374,92.0791,92.0884,15901.0
2023-04-25 13:00:00,99.82,99.88,99.68,99.68,39823.0,92.0884,92.1437,91.9592,91.9592,39823.0
2023-04-25 13:10:00,99.67,99.73,99.18,99.29,36315.0,91.95,92.0053,91.4979,91.5994,36315.0
2023-04-25 13:20:00,99.3,99.32,99.1,99.31,46669.0,91.6086,91.6271,91.4241,91.6179,46669.0
2023-04-25 13:30:00,99.27,99.32,99.21,99.25,15244.0,91.581,91.6271,91.5256,91.5625,15244.0
2023-04-25 13:40:00,99.23,99.3,99.05,99.15,41552.0,91.5441,91.6086,91.378,91.4703,41552.0
2023-04-25 13:50:00,99.15,99.38,99.08,99.35,42630.0,91.4703,91.6824,91.4057,91.6548,42630.0
2023-04-25 14:00:00,99.36,99.5,99.31,99.33,24842.0,91.664,91.7931,91.6179,91.6363,24842.0
2023-04-25 14:10:00,99.34,99.51,99.28,99.51,28938.0,91.6455,91.8024,91.5902,91.8024,28938.0
2023-04-25 14:20:00,99.53,99.87,99.52,99.85,23270.0,91.8208,92.1345,91.8116,92.116,23270.0
2023-04-25 14:30:00,99.85,99.87,99.71,99.77,20366.0,92.116,92.1345,91.9869,92.0422,20366.0
2023-04-25 14:40:00,99.79,99.79,99.64,99.75,23616.0,92.0607,92.0607,91.9223,92.0238,23616.0
2023-04-25 14:50:00,99.78,99.85,99.61,99.65,18797.0,92.0515,92.116,91.8946,91.9315,18797.0
2023-04-25 15:00:00,99.63,99.71,99.52,99.53,31913.0,91.9131,91.9869,91.8116,91.8208,31913.0
2023-04-25 15:10:00,99.54,99.8,99.54,99.79,31084.0,91.83,92.0699,91.83,92.0607,31084.0
2023-04-25 15:20:00,99.8,99.87,99.58,99.63,37068.0,92.0699,92.1345,91.8669,91.9131,37068.0
2023-04-25 15:30:00,99.61,99.72,99.55,99.57,49993.0,91.8946,91.9961,91.8393,91.8577,49993.0
2023-04-25 15:40:00,99.57,99.58,99.36,99.49,63078.0,91.8577,91.8669,91.664,91.7839,63078.0
2023-04-25 15:50:00,99.47,99.48,99.25,99.32,231008.0,91.7655,91.7747,91.5625,91.6271,231008.0
2023-04-26 09:30:00,99.53,99.85,99.3,99.73,52537.0,91.8208,92.116,91.6086,92.0053,52537.0
2023-04-26 09:40:00,99.54,99.74,99.2,99.38,12312.0,91.83,92.0146,91.5164,91.6824,12312.0
2023-04-26 09:50:00,99.46,99.56,98.94,99.01,35741.0,91.7562,91.8485,91.2765,91.3411,35741.0
2023-04-26 10:00:00,98.97,99.19,98.79,99.05,31122.0,91.3042,91.5072,91.1381,91.378,31122.0
2023-04-26 10:10:00,99.07,99.08,98.32,98.47,67591.0,91.3964,91.4057,90.7045,90.8429,67591.0
2023-04-26 10:20:00,98.48,98.96,98.4,98.92,58917.0,90.8521,91.295,90.7783,91.2581,58917.0
2023-04-26 10:30:00,98.96,99.49,98.96,99.49,39679.0,91.295,91.7839,91.295,91.7839,39679.0
2023-04-26 10:40:00,99.49,99.66,98.9,98.95,89045.0,91.7839,91.9408,91.2396,91.2857,89045.0
2023-04-26 10:50:00,99.01,99.6,98.95,99.55,32373.0,91.3411,91.8854,91.2857,91.8393,32373.0
2023-04-26 11:00:00,99.49,99.9,99.49,99.89,34200.0,91.7839,92.1622,91.7839,92.1529,34200.0
2023-04-26 11:10:00,99.91,100.05,99.88,99.91,26433.0,92.1714,92.3005,92.1437,92.1714,26433.0
2023-04-26 11:20:00,99.91,99.94,99.69,99.76,29248.0,92.1714,92.1991,91.9684,92.033,29248.0
2023-04-26 11:30:00,99.78,99.94,99.63,99.8,17853.0,92.0515,92.1991,91.9131,92.0699,17853.0
2023-04-26 11:40:00,99.84,100.2,99.84,100.12,39874.0,92.1068,92.4389,92.1068,92.3651,39874.0
2023-04-26 11:50:00,100.1,100.41,100.04,100.29,25025.0,92.3467,92.6327,92.2913,92.522,25025.0
2023-04-26 12:00:00,100.27,100.36,100.07,100.07,33184.0,92.5035,92.5865,92.319,92.319,33184.0
2023-04-26 12:10:00,100.09,100.12,99.86,99.89,17808.0,92.3374,92.3651,92.1253,92.1529,17808.0
2023-04-26 12:20:00,99.89,100.05,99.87,100.02,18869.0,92.1529,92.3005,92.1345,92.2729,18869.0
2023-04-26 12:30:00,99.99,100.15,99.96,100.05,31563.0,92.2452,92.3928,92.2175,92.3005,31563.0
2023-04-26 12:40:00,100.05,100.13,99.87,100.0,36178.0,92.3005,92.3743,92.1345,92.2544,36178.0
2023-04-26 12:50:00,100.0,100.0,99.81,99.89,20930.0,92.2544,92.2544,92.0791,92.1529,20930.0
2023-04-26 13:00:00,99.9,99.93,99.67,99.71,47164.0,92.1622,92.1898,91.95,91.9869,47164.0
2023-04-26 13:10:00,99.72,99.74,99.39,99.43,29364.0,91.9961,92.0146,91.6917,91.7286,29364.0
2023-04-26 13:20:00,99.43,99.44,99.26,99.36,22293.0,91.7286,91.7378,91.5717,91.664,22293.0
2023-04-26 13:30:00,99.39,99.5,99.31,99.36,26555.0,91.6917,91.7931,91.6179,91.664,26555.0
2023-04-26 13:40:00,99.38,99.43,99.27,99.27,23292.0,91.6824,91.7286,91.581,91.581,23292.0
2023-04-26 13:50:00,99.28,99.28,99.01,99.03,33465.0,91.5902,91.5902,91.3411,91.3595,33465.0
2023-04-26 14:00:00,99.03,99.04,98.81,98.83,35020.0,91.3595,91.3688,91.1566,91.175,35020.0
2023-04-26 14:10:00,98.83,98.86,98.7,98.81,43258.0,91.175,91.2027,91.0551,91.1566,43258.0
2023-04-26 14:20:00,98.83,98.84,98.63,98.74,50469.0,91.175,91.1843,90.9905,91.092,50469.0
2023-04-26 14:30:00,98.75,98.84,98.65,98.68,32105.0,91.1012,91.1843,91.009,91.0367,32105.0
2023-04-26 14:40:00,98.66,98.66,98.35,98.4,30683.0,91.0182,91.0182,90.7322,90.7783,30683.0
2023-04-26 14:50:00,98.39,98.94,98.33,98.89,50839.0,90.7691,91.2765,90.7138,91.2304,50839.0
2023-04-26 15:00:00,98.93,99.06,98.83,99.01,30191.0,91.2673,91.3872,91.175,91.3411,30191.0
2023-04-26 15:10:00,99.01,99.13,98.77,98.81,36148.0,91.3411,91.4518,91.1197,91.1566,36148.0
2023-04-26 15:20:00,98.8,98.88,98.72,98.82,29839.0,91.1474,91.2212,91.0736,91.1658,29839.0
2023-04-26 15:30:00,98.81,98.9,98.72,98.75,49675.0,91.1566,91.2396,91.0736,91.1012,49675.0
2023-04-26 15:40:00,98.76,99.04,98.75,99.03,72540.0,91.1105,91.3688,91.1012,91.3595,72540.0
2023-04-26 15:50:00,99.05,99.36,98.98,99.27,199995.0,91.378,91.664,91.3134,91.581,199995.0
2023-04-27 09:30:00,99.11,99.47,98.67,98.88,71084.0,91.4334,91.7655,91.0274,91.2212,71084.0
2023-04-27 09:40:00,98.89,99.07,98.18,98.66,38664.0,91.2304,91.3964,90.5754,91.0182,38664.0
2023-04-27 09:50:00,98.66,98.89,98.21,98.89,53237.0,91.0182,91.2304,90.6031,91.2304,53237.0
2023-04-27 10:00:00,98.9,99.26,98.47,98.47,46582.0,91.2396,91.5717,90.8429,90.8429,46582.0
2023-04-27 10:10:00,98.47,99.05,98.45,98.57,62794.0,90.8429,91.378,90.8245,90.9352,62794.0
2023-04-27 10:20:00,98.59,98.72,98.21,98.38,50973.0,90.9536,91.0736,90.6031,90.7599,50973.0
2023-04-27 10:30:00,98.37,98.4,97.95,98.2,58775.0,90.7507,90.7783,90.3632,90.5938,58775.0
2023-04-27 10:40:00,98.18,98.18,97.6,97.65,53414.0,90.5754,90.5754,90.0403,90.0864,53414.0
2023-04-27 10:50:00,97.67,97.76,97.18,97.26,60820.0,90.1049,90.1879,89.6528,89.7266,60820.0
2023-04-27 11:00:00,97.29,97.48,97.1,97.1,40152.0,89.7543,89.9296,89.579,89.579,40152.0
2023-04-27 11:10:00,97.11,97.16,96.49,96.71,65327.0,89.5883,89.6344,89.0163,89.2192,65327.0
2023-04-27 11:20:00,96.8,97.48,96.57,97.44,47703.0,89.3023,89.9296,89.0901,89.8927,47703.0
2023-04-27 11:30:00,97.45,97.72,97.43,97.64,45543.0,89.9019,90.151,89.8835,90.0772,45543.0
2023-04-27 11:40:00,97.65,97.65,97.19,97.21,32645.0,90.0864,90.0864,89.6621,89.6805,32645.0
2023-04-27 11:50:00,97.2,97.45,96.73,96.76,62740.0,89.6713,89.9019,89.2377,89.2654,62740.0
2023-04-27 12:00:00,96.73,96.87,96.59,96.61,49978.0,89.2377,89.3669,89.1085,89.127,49978.0
2023-04-27 12:10:00,96.6,96.65,96.33,96.39,32202.0,89.1178,89.1639,88.8687,88.924,32202.0
2023-04-27 12:20:00,96.4,96.82,96.33,96.71,44909.0,88.9333,89.3207,88.8687,89.2192,44909.0
2023-04-27 12:30:00,96.7,96.94,96.65,96.76,27658.0,89.21,89.4314,89.1639,89.2654,27658.0
2023-04-27 12:40:00,96.72,96.88,96.7,96.87,27920.0,89.2285,89.3761,89.21,89.3669,27920.0
2023-04-27 12:50:00,96.89,97.13,96.86,97.05,17973.0,89.3853,89.6067,89.3576,89.5329,17973.0
2023-04-27 13:00:00,97.07,97.29,96.96,97.2,28283.0,89.5514,89.7543,89.4499,89.6713,28283.0
2023-04-27 13:10:00,97.2,97.56,97.19,97.47,31102.0,89.6713,90.0034,89.6621,89.9204,31102.0
2023-04-27 13:20:00,97.45,97.51,97.36,97.42,46776.0,89.9019,89.9573,89.8189,89.8743,46776.0
2023-04-27 13:30:00,97.4,97.67,97.35,97.64,23187.0,89.8558,90.1049,89.8097,90.0772,23187.0
2023-04-27 13:40:00,97.65,97.67,97.46,97.53,20758.0,90.0864,90.1049,89.9112,89.9757,20758.0
2023-04-27 13:50:00,97.54,97.69,97.46,97.49,15965.0,89.985,90.1233,89.9112,89.9388,15965.0
2023-04-27 14:00:00,97.51,97.55,97.35,97.35,20420.0,89.9573,89.9942,89.8097,89.8097,20420.0
2023-04-27 14:10:00,97.37,97.59,97.3,97.58,19512.0,89.8281,90.0311,89.7635,90.0219,19512.0
2023-04-27 14:20:00,97.6,97.86,97.58,97.84,22284.0,90.0403,90.2802,90.0219,90.2617,22284.0
2023-04-27 14:30:00,97.87,97.93,97.74,97.88,31774.0,90.2894,90.3447,90.1695,90.2986,31774.0
2023-04-27 14:40:00,97.89,98.24,97.89,98.18,32562.0,90.3078,90.6307,90.3078,90.5754,32562.0
2023-04-27 14:50:00,98.15,98.23,97.9,98.01,31665.0,90.5477,90.6215,90.3171,90.4186,31665.0
2023-04-27 15:00:00,98.02,98.11,97.95,98.1,34027.0,90.4278,90.5108,90.3632,90.5016,34027.0
2023-04-27 15:10:00,98.09,98.21,98.0,98.18,32471.0,90.4924,90.6031,90.4093,90.5754,32471.0
2023-04-27 15:20:00,98.18,98.19,97.95,97.97,41550.0,90.5754,90.5846,90.3632,90.3817,41550.0
2023-04-27 15:30:00,97.98,98.04,97.85,97.86,65391.0,90.3909,90.4462,90.2709,90.2802,65391.0
2023-04-27 15:40:00,97.86,97.89,97.7,97.7,91534.0,90.2802,90.3078,90.1326,90.1326,91534.0
2023-04-27 15:50:00,97.7,97.8,97.59,97.73,278745.0,90.1326,90.2248,90.0311,90.1602,278745.0
2023-04-28 09:30:00,97.02,97.86,96.81,97.82,54413.0,89.5052,90.2802,89.3115,90.2433,54413.0
2023-04-28 09:40:00,97.9,98.09,97.65,97.83,29529.0,90.3171,90.4924,90.0864,90.2525,29529.0
2023-04-28 09:50:00,97.87,98.08,97.76,97.8,21290.0,90.2894,90.4831,90.1879,90.2248,21290.0
2023-04-28 10:00:00,97.82,98.67,97.81,98.66,63480.0,90.2433,91.0274,90.234,91.0182,63480.0
2023-04-28 10:10:00,98.69,98.98,98.47,98.76,39914.0,91.0459,91.3134,90.8429,91.1105,39914.0
2023-04-28 10:20:00,98.8,98.86,98.45,98.47,25560.0,91.1474,91.2027,90.8245,90.8429,25560.0
2023-04-28 10:30:00,98.49,98.66,97.93,98.09,27266.0,90.8614,91.0182,90.3447,90.4924,27266.0
2023-04-28 10:40:00,98.14,98.53,98.02,98.51,19623.0,90.5385,90.8983,90.4278,90.8798,19623.0
2023-04-28 10:50:00,98.57,98.7,98.3,98.39,18973.0,90.9352,91.0551,90.6861,90.7691,18973.0
2023-04-28 11:00:00,98.32,98.64,97.87,98.6,72089.0,90.7045,90.9998,90.2894,90.9629,72089.0
2023-04-28 11:10:00,98.61,99.2,98.6,99.19,25766.0,90.9721,91.5164,90.9629,91.5072,25766.0
2023-04-28 11:20:00,99.18,99.45,99.11,99.33,25683.0,91.4979,91.747,91.4334,91.6363,25683.0
2023-04-28 11:30:00,99.32,99.6,99.32,99.54,39302.0,91.6271,91.8854,91.6271,91.83,39302.0
2023-04-28 11:40:00,99.51,99.54,99.12,99.31,25413.0,91.8024,91.83,91.4426,91.6179,25413.0
2023-04-28 11:50:00,99.3,99.43,99.2,99.43,17209.0,91.6086,91.7286,91.5164,91.7286,17209.0
2023-04-28 12:00:00,99.45,99.49,99.19,99.23,31793.0,91.747,91.7839,91.5072,91.5441,31793.0
2023-04-28 12:10:00,99.23,99.34,99.12,99.2,21487.0,91.5441,91.6455,91.4426,91.5164,21487.0
2023-04-28 12:20:00,99.22,99.59,99.2,99.42,27808.0,91.5348,91.8762,91.5164,91.7193,27808.0
2023-04-28 12:30:00,99.43,99.45,99.27,99.27,16306.0,91.7286,91.747,91.581,91.581,16306.0
2023-04-28 12:40:00,99.27,99.3,99.05,99.14,16174.0,91.581,91.6086,91.378,91.461,16174.0
2023-04-28 12:50:00,99.16,99.26,99.07,99.25,13635.0,91.4795,91.5717,91.3964,91.5625,13635.0
2023-04-28 13:00:00,99.23,99.35,99.04,99.29,17817.0,91.5441,91.6548,91.3688,91.5994,17817.0
2023-04-28 13:10:00,99.33,99.36,99.06,99.1,17504.0,91.6363,91.664,91.3872,91.4241,17504.0
2023-04-28 13:20:00,99.13,99.31,99.1,99.27,18781.0,91.4518,91.6179,91.4241,91.581,18781.0
2023-04-28 13:30:00,99.27,99.29,99.03,99.09,130145.0,91.581,91.5994,91.3595,91.4149,130145.0
2023-04-28 13:40:00,99.09,99.14,98.9,98.92,34704.0,91.4149,91.461,91.2396,91.2581,34704.0
2023-04-28 13:50:00,98.9,98.96,98.81,98.93,14117.0,91.2396,91.295,91.1566,91.2673,14117.0
2023-04-28 14:00:00,98.98,99.02,98.87,98.87,18525.0,91.3134,91.3503,91.2119,91.2119,18525.0
2023-04-28 14:10:00,98.86,99.0,98.79,98.93,28396.0,91.2027,91.3319,91.1381,91.2673,28396.0
2023-04-28 14:20:00,98.94,99.0,98.64,98.8,78942.0,91.2765,91.3319,90.9998,91.1474,78942.0
2023-04-28 14:30:00,98.78,98.88,98.6,98.72,59702.0,91.1289,91.2212,90.9629,91.0736,59702.0
2023-04-28 14:40:00,98.72,98.76,98.58,98.72,21859.0,91.0736,91.1105,90.9444,91.0736,21859.0
2023-04-28 14:50:00,98.73,98.8,98.66,98.68,34449.0,91.0828,91.1474,91.0182,91.0367,34449.0
2023-04-28 15:00:00,98.69,98.93,98.67,98.89,50197.0,91.0459,91.2673,91.0274,91.2304,50197.0
2023-04-28 15:10:00,98.91,99.1,98.89,99.07,19851.0,91.2488,91.4241,91.2304,91.3964,19851.0
2023-04-28 15:20:00,99.07,99.11,98.91,98.94,32623.0,91.3964,91.4334,91.2488,91.2765,32623.0
2023-04-28 15:30:00,98.94,99.09,98.82,99.07,42981.0,91.2765,91.4149,91.1658,91.3964,42981.0
2023-04-28 15:40:00,99.06,99.17,98.96,98.98,44897.0,91.3872,91.4887,91.295,91.3134,44897.0
2023-04-28 15:50:00,98.95,99.01,98.88,99.01,223129.0,91.2857,91.3411,91.2212,91.3411,223129.0
2023-05-01 09:30:00,98.2,99.17,97.77,99.17,64500.0,90.5938,91.4887,90.1971,91.4887,64500.0
2023-05-01 09:40:00,99.17,99.49,99.03,99.11,22881.0,91.4887,91.7839,91.3595,91.4334,22881.0
2023-05-01 09:50:00,99.08,99.5,98.97,99.08,22733.0,91.4057,91.7931,91.3042,91.4057,22733.0
2023-05-01 10:00:00,99.0,99.46,98.9,99.43,51486.0,91.3319,91.7562,91.2396,91.7286,51486.0
2023-05-01 10:10:00,99.51,99.59,99.18,99.42,36505.0,91.8024,91.8762,91.4979,91.7193,36505.0
2023-05-01 10:20:00,99.4,99.4,98.6,98.77,31117.0,91.7009,91.7009,90.9629,91.1197,31117.0
2023-05-01 10:30:00,98.8,99.22,98.56,99.18,25438.0,91.1474,91.5348,90.926,91.4979,25438.0
2023-05-01 10:40:00,99.21,99.38,98.92,99.26,37800.0,91.5256,91.6824,91.2581,91.5717,37800.0
2023-05-01 10:50:00,99.28,99.29,98.84,98.89,27753.0,91.5902,91.5994,91.1843,91.2304,27753.0
2023-05-01 11:00:00,98.88,98.97,98.45,98.5,26982.0,91.2212,91.3042,90.8245,90.8706,26982.0
2023-05-01 11:10:00,98.48,98.63,98.38,98.49,47525.0,90.8521,90.9905,90.7599,90.8614,47525.0
2023-05-01 11:20:00,98.47,98.57,98.15,98.57,38085.0,90.8429,90.9352,90.5477,90.9352,38085.0
2023-05-01 11:30:00,98.54,98.78,98.48,98.53,24706.0,90.9075,91.1289,90.8521,90.8983,24706.0
2023-05-01 11:40:00,98.48,98.52,98.2,98.49,27429.0,90.8521,90.8891,90.5938,90.8614,27429.0
2023-05-01 11:50:00,98.47,98.48,98.23,98.29,25534.0,90.8429,90.8521,90.6215,90.6769,25534.0
2023-05-01 12:00:00,98.28,98.49,98.19,98.38,19185.0,90.6676,90.8614,90.5846,90.7599,19185.0
2023-05-01 12:10:00,98.37,98.39,98.22,98.33,16597.0,90.7507,90.7691,90.6123,90.7138,16597.0
2023-05-01 12:20:00,98.34,98.48,98.3,98.35,21941.0,90.723,90.8521,90.6861,90.7322,21941.0
2023-05-01 12:30:00,98.36,98.46,98.29,98.33,25352.0,90.7414,90.8337,90.6769,90.7138,25352.0
2023-05-01 12:40:00,98.29,98.31,98.14,98.22,25296.0,90.6769,90.6953,90.5385,90.6123,25296.0
2023-05-01 12:50:00,98.23,98.31,98.09,98.18,30505.0,90.6215,90.6953,90.4924,90.5754,30505.0
2023-05-01 13:00:00,98.21,98.24,98.12,98.2,20537.0,90.6031,90.6307,90.52,90.5938,20537.0
2023-05-01 13:10:00,98.19,98.19,98.04,98.05,21675.0,90.5846,90.5846,90.4462,90.4555,21675.0
2023-05-01 13:20:00,98.05,98.05,97.63,97.65,30178.0,90.4555,90.4555,90.068,90.0864,30178.0
2023-05-01 13:30:00,97.62,97.84,97.58,97.82,19620.0,90.0588,90.2617,90.0219,90.2433,19620.0
2023-05-01 13:40:00,97.84,98.11,97.83,98.07,33794.0,90.2617,90.5108,90.2525,90.4739,33794.0
2023-05-01 13:50:00,98.06,98.57,98.05,98.56,82438.0,90.4647,90.9352,90.4555,90.926,82438.0
2023-05-01 14:00:00,98.62,98.66,98.29,98.35,16581.0,90.9813,91.0182,90.6769,90.7322,16581.0
2023-05-01 14:10:00,98.34,98.35,98.21,98.23,25426.0,90.723,90.7322,90.6031,90.6215,25426.0
2023-05-01 14:20:00,98.23,98.58,98.22,98.55,30660.0,90.6215,90.9444,90.6123,90.9167,30660.0
2023-05-01 14:30:00,98.54,98.6,98.19,98.31,18023.0,90.9075,90.9629,90.5846,90.6953,18023.0
2023-05-01 14:40:00,98.34,98.49,98.32,98.41,18888.0,90.723,90.8614,90.7045,90.7876,18888.0
2023-05-01 14:50:00,98.41,98.58,98.35,98.5,46991.0,90.7876,90.9444,90.7322,90.8706,46991.0
2023-05-01 15:00:00,98.51,98.58,98.2,98.25,24932.0,90.8798,90.9444,90.5938,90.64,24932.0
2023-05-01 15:10:00,98.26,98.27,98.16,98.21,18263.0,90.6492,90.6584,90.5569,90.6031,18263.0
2023-05-01 15:20:00,98.22,98.26,98.13,98.15,26668.0,90.6123,90.6492,90.5293,90.5477,26668.0
2023-05-01 15:30:00,98.15,98.36,98.14,98.33,46487.0,90.5477,90.7414,90.5385,90.7138,46487.0
2023-05-01 15:40:00,98.32,98.52,98.24,98.47,75808.0,90.7045,90.8891,90.6307,90.8429,75808.0
2023-05-01 15:50:00,98.47,98.52,98.32,98.38,248292.0,90.8429,90.8891,90.7045,90.7599,248292.0
2023-05-02 09:30:00,97.9,98.19,96.85,97.22,90777.0,90.3171,90.5846,89.3484,89.6897,90777.0
2023-05-02 09:40:00,97.33,97.5,96.03,96.03,45996.0,89.7912,89.9481,88.5919,88.5919,45996.0
2023-05-02 09:50:00,96.05,96.36,95.59,95.91,77950.0,88.6104,88.8964,88.186,88.4812,77950.0
2023-05-02 10:00:00,95.9,95.95,95.01,95.32,85365.0,88.472,88.5181,87.6509,87.9369,85365.0
2023-05-02 10:10:00,95.41,95.44,94.6,94.86,80868.0,88.0199,88.0476,87.2727,87.5125,80868.0
2023-05-02 10:20:00,94.9,94.97,94.33,94.45,49646.0,87.5494,87.614,87.0236,87.1343,49646.0
2023-05-02 10:30:00,94.51,94.71,94.14,94.31,49402.0,87.1896,87.3742,86.8483,87.0051,49402.0
2023-05-02 10:40:00,94.33,94.33,93.78,94.14,53874.0,87.0236,87.0236,86.5162,86.8483,53874.0
2023-05-02 10:50:00,94.17,94.29,93.61,93.74,43852.0,86.876,86.9867,86.3594,86.4793,43852.0
2023-05-02 11:00:00,93.78,93.97,93.64,93.69,36414.0,86.5162,86.6915,86.387,86.4332,36414.0
2023-05-02 11:10:00,93.7,94.11,93.63,93.94,46021.0,86.4424,86.8206,86.3778,86.6638,46021.0
2023-05-02 11:20:00,93.98,94.0,93.49,93.55,50965.0,86.7007,86.7192,86.2487,86.304,50965.0
2023-05-02 11:30:00,93.58,93.66,93.28,93.57,47961.0,86.3317,86.4055,86.0549,86.3225,47961.0
2023-05-02 11:40:00,93.51,94.03,93.46,94.03,45251.0,86.2671,86.7468,86.221,86.7468,45251.0
2023-05-02 11:50:00,94.04,94.13,93.6,94.0,44233.0,86.7561,86.8391,86.3501,86.7192,44233.0
2023-05-02 12:00:00,94.09,94.27,93.51,93.75,34084.0,86.8022,86.9682,86.2671,86.4885,34084.0
2023-05-02 12:10:00,93.72,93.76,93.35,93.46,51699.0,86.4608,86.4977,86.1195,86.221,51699.0
2023-05-02 12:20:00,93.44,93.53,93.2,93.39,35827.0,86.2025,86.2856,85.9811,86.1564,35827.0
2023-05-02 12:30:00,93.37,93.55,93.11,93.55,28873.0,86.1379,86.304,85.8981,86.304,28873.0
2023-05-02 12:40:00,93.55,93.61,93.27,93.31,38130.0,86.304,86.3594,86.0457,86.0826,38130.0
2023-05-02 12:50:00,93.3,93.75,93.3,93.63,41498.0,86.0734,86.4885,86.0734,86.3778,41498.0
2023-05-02 13:00:00,93.63,94.09,93.63,93.9,32673.0,86.3778,86.8022,86.3778,86.6269,32673.0
2023-05-02 13:10:00,93.92,94.25,93.82,94.24,69160.0,86.6453,86.9498,86.5531,86.9406,69160.0
2023-05-02 13:20:00,94.25,94.31,94.05,94.06,28528.0,86.9498,87.0051,86.7653,86.7745,28528.0
2023-05-02 13:30:00,94.05,94.26,93.99,94.01,26928.0,86.7653,86.959,86.7099,86.7284,26928.0
2023-05-02 13:40:00,93.99,94.26,93.97,94.15,28744.0,86.7099,86.959,86.6915,86.8575,28744.0
2023-05-02 13:50:00,94.17,94.27,93.99,94.1,34328.0,86.876,86.9682,86.7099,86.8114,34328.0
2023-05-02 14:00:00,94.13,94.26,93.84,94.21,57823.0,86.8391,86.959,86.5715,86.9129,57823.0
2023-05-02 14:10:00,94.23,94.24,93.66,94.0,40095.0,86.9313,86.9406,86.4055,86.7192,40095.0
2023-05-02 14:20:00,94.03,94.11,93.93,94.1,30843.0,86.7468,86.8206,86.6546,86.8114,30843.0
2023-05-02 14:30:00,94.09,94.16,93.84,93.91,30983.0,86.8022,86.8668,86.5715,86.6361,30983.0
2023-05-02 14:40:00,93.91,94.1,93.72,94.09,25639.0,86.6361,86.8114,86.4608,86.8022,25639.0
2023-05-02 14:50:00,94.12,94.22,93.96,94.12,26299.0,86.8299,86.9221,86.6822,86.8299,26299.0
2023-05-02 15:00:00,94.13,94.27,94.05,94.11,29880.0,86.8391,86.9682,86.7653,86.8206,29880.0
2023-05-02 15:10:00,94.12,94.43,94.11,94.42,58661.0,86.8299,87.1158,86.8206,87.1066,58661.0
2023-05-02 15:20:00,94.44,94.79,94.44,94.67,75153.0,87.1251,87.448,87.1251,87.3373,75153.0
2023-05-02 15:30:00,94.67,94.77,94.42,94.64,118406.0,87.3373,87.4295,87.1066,87.3096,118406.0
2023-05-02 15:40:00,94.65,94.78,94.29,94.41,103387.0,87.3188,87.4387,86.9867,87.0974,103387.0
2023-05-02 15:50:00,94.4,94.79,94.39,94.73,251405.0,87.0882,87.448,87.0789,87.3926,251405.0
2023-05-03 09:30:00,93.78,96.95,93.12,95.63,233223.0,86.5162,89.4407,85.9073,88.2229,233223.0
2023-05-03 09:40:00,95.65,96.12,94.75,95.53,178968.0,88.2413,88.6749,87.4111,88.1306,178968.0
2023-05-03 09:50:00,95.56,96.21,95.32,95.56,83576.0,88.1583,88.758,87.9369,88.1583,83576.0
2023-05-03 10:00:00,95.59,96.0,94.89,94.91,98323.0,88.186,88.5642,87.5402,87.5587,98323.0
2023-05-03 10:10:00,94.9,95.12,93.71,94.06,184751.0,87.5494,87.7524,86.4516,86.7745,184751.0
2023-05-03 10:20:00,94.02,94.48,93.82,94.48,79200.0,86.7376,87.162,86.5531,87.162,79200.0
2023-05-03 10:30:00,94.42,94.6,93.9,93.96,87291.0,87.1066,87.2727,86.6269,86.6822,87291.0
2023-05-03 10:40:00,93.98,94.05,93.5,93.72,140305.0,86.7007,86.7653,86.2579,86.4608,140305.0
2023-05-03 10:50:00,93.74,94.37,93.59,94.29,94834.0,86.4793,87.0605,86.3409,86.9867,94834.0
2023-05-03 11:00:00,94.26,94.51,93.84,93.88,53178.0,86.959,87.1896,86.5715,86.6084,53178.0
2023-05-03 11:10:00,93.86,93.87,93.51,93.72,55476.0,86.59,86.5992,86.2671,86.4608,55476.0
2023-05-03 11:20:00,93.73,93.94,93.52,93.74,49399.0,86.4701,86.6638,86.2763,86.4793,49399.0
2023-05-03 11:30:00,93.71,93.97,93.55,93.58,80272.0,86.4516,86.6915,86.304,86.3317,80272.0
2023-05-03 11:40:00,93.58,93.58,93.04,93.34,53292.0,86.3317,86.3317,85.8335,86.1103,53292.0
2023-05-03 11:50:00,93.37,93.9,93.26,93.88,30588.0,86.1379,86.6269,86.0365,86.6084,30588.0
2023-05-03 12:00:00,93.89,94.46,93.82,94.4,61515.0,86.6177,87.1435,86.5531,87.0882,61515.0
2023-05-03 12:10:00,94.46,94.59,94.1,94.58,32128.0,87.1435,87.2635,86.8114,87.2542,32128.0
2023-05-03 12:20:00,94.55,94.55,94.3,94.45,28225.0,87.2266,87.2266,86.9959,87.1343,28225.0
2023-05-03 12:30:00,94.48,95.88,94.48,95.75,152897.0,87.162,88.4535,87.162,88.3336,152897.0
2023-05-03 12:40:00,95.75,96.57,95.73,96.19,214052.0,88.3336,89.0901,88.3152,88.7395,214052.0
2023-05-03 12:50:00,96.21,96.6,96.15,96.28,88017.0,88.758,89.1178,88.7026,88.8226,88017.0
2023-05-03 13:00:00,96.28,96.61,96.12,96.39,67596.0,88.8226,89.127,88.6749,88.924,67596.0
2023-05-03 13:10:00,96.42,96.88,96.41,96.73,42420.0,88.9517,89.3761,88.9425,89.2377,42420.0
2023-05-03 13:20:00,96.71,97.48,96.7,97.36,65592.0,89.2192,89.9296,89.21,89.8189,65592.0
2023-05-03 13:30:00,97.44,97.45,96.74,96.85,79929.0,89.8927,89.9019,89.2469,89.3484,79929.0
2023-05-03 13:40:00,96.88,97.23,96.86,97.05,52120.0,89.3761,89.699,89.3576,89.5329,52120.0
2023-05-03 13:50:00,97.07,97.12,96.79,96.82,86571.0,89.5514,89.5975,89.293,89.3207,86571.0
2023-05-03 14:00:00,96.85,97.87,96.81,97.72,105610.0,89.3484,90.2894,89.3115,90.151,105610.0
2023-05-03 14:10:00,97.75,98.1,97.41,97.89,77893.0,90.1787,90.5016,89.865,90.3078,77893.0
2023-05-03 14:20:00,97.88,98.0,97.25,97.28,88940.0,90.2986,90.4093,89.7174,89.7451,88940.0
2023-05-03 14:30:00,97.33,97.39,96.68,97.28,89174.0,89.7912,89.8466,89.1916,89.7451,89174.0
2023-05-03 14:40:00,97.37,97.86,97.28,97.53,65718.0,89.8281,90.2802,89.7451,89.9757,65718.0
2023-05-03 14:50:00,97.54,97.86,97.09,97.74,48416.0,89.985,90.2802,89.5698,90.1695,48416.0
2023-05-03 15:00:00,97.76,97.97,97.31,97.47,60596.0,90.1879,90.3817,89.7728,89.9204,60596.0
2023-05-03 15:10:00,97.5,97.53,97.06,97.25,62496.0,89.9481,89.9757,89.5421,89.7174,62496.0
2023-05-03 15:20:00,97.2,97.41,96.63,96.98,75851.0,89.6713,89.865,89.1454,89.4683,75851.0
2023-05-03 15:30:00,96.96,97.19,96.6,96.62,102817.0,89.4499,89.6621,89.1178,89.1362,102817.0
2023-05-03 15:40:00,96.61,96.66,96.34,96.42,133975.0,89.127,89.1731,88.8779,88.9517,133975.0
2023-05-03 15:50:00,96.4,96.53,95.9,95.91,413757.0,88.9333,89.0532,88.472,88.4812,413757.0
2023-05-04 09:30:00,95.76,95.94,93.66,93.87,143023.0,88.3428,88.5089,86.4055,86.5992,143023.0
2023-05-04 09:40:00,93.81,93.84,93.3,93.69,63063.0,86.5439,86.5715,86.0734,86.4332,63063.0
2023-05-04 09:50:00,93.71,94.89,93.71,94.53,54058.0,86.4516,87.5402,86.4516,87.2081,54058.0
2023-05-04 10:00:00,94.5,94.68,93.6,93.71,68995.0,87.1804,87.3465,86.3501,86.4516,68995.0
2023-05-04 10:10:00,93.79,93.81,92.7,93.15,164144.0,86.5254,86.5439,85.5198,85.935,164144.0
2023-05-04 10:20:00,93.15,93.16,92.07,92.07,79139.0,85.935,85.9442,84.9386,84.9386,79139.0
2023-05-04 10:30:00,92.11,92.47,91.86,92.42,77630.0,84.9755,85.3077,84.7449,85.2615,77630.0
2023-05-04 10:40:00,92.45,93.73,92.38,93.39,95631.0,85.2892,86.4701,85.2246,86.1564,95631.0
2023-05-04 10:50:00,93.41,93.84,93.03,93.2,115782.0,86.1748,86.5715,85.8243,85.9811,115782.0
2023-05-04 11:00:00,93.18,93.76,92.98,93.72,55771.0,85.9627,86.4977,85.7782,86.4608,55771.0
2023-05-04 11:10:00,93.69,93.8,93.07,93.21,43298.0,86.4332,86.5346,85.8612,85.9903,43298.0
2023-05-04 11:20:00,93.2,93.67,93.08,93.35,46426.0,85.9811,86.4147,85.8704,86.1195,46426.0
2023-05-04 11:30:00,93.33,93.36,92.52,92.73,84290.0,86.101,86.1287,85.3538,85.5475,84290.0
2023-05-04 11:40:00,92.76,93.02,92.68,92.73,19183.0,85.5752,85.8151,85.5014,85.5475,19183.0
2023-05-04 11:50:00,92.75,92.91,92.54,92.55,27446.0,85.566,85.7136,85.3722,85.3815,27446.0
2023-05-04 12:00:00,92.55,92.77,92.4,92.63,23772.0,85.3815,85.5844,85.2431,85.4553,23772.0
2023-05-04 12:10:00,92.72,93.35,92.65,93.1,19363.0,85.5383,86.1195,85.4737,85.8889,19363.0
2023-05-04 12:20:00,93.14,93.27,92.79,92.84,20084.0,85.9258,86.0457,85.6029,85.649,20084.0
2023-05-04 12:30:00,92.87,92.92,92.67,92.86,23147.0,85.6767,85.7228,85.4922,85.6675,23147.0
2023-05-04 12:40:00,92.88,93.0,92.59,92.79,38599.0,85.6859,85.7966,85.4184,85.6029,38599.0
2023-05-04 12:50:00,92.78,92.9,92.48,92.87,31181.0,85.5936,85.7044,85.3169,85.6767,31181.0
2023-05-04 13:00:00,92.87,93.0,92.69,92.84,27940.0,85.6767,85.7966,85.5106,85.649,27940.0
2023-05-04 13:10:00,92.87,93.12,92.7,93.06,25497.0,85.6767,85.9073,85.5198,85.852,25497.0
2023-05-04 13:20:00,93.06,93.24,92.74,92.8,38521.0,85.852,86.018,85.5567,85.6121,38521.0
2023-05-04 13:30:00,92.84,93.13,92.84,92.95,34367.0,85.649,85.9165,85.649,85.7505,34367.0
2023-05-04 13:40:00,93.0,93.0,92.42,92.51,48165.0,85.7966,85.7966,85.2615,85.3446,48165.0
2023-05-04 13:50:00,92.47,92.61,92.27,92.48,42610.0,85.3077,85.4368,85.1231,85.3169,42610.0
2023-05-04 14:00:00,92.49,92.55,92.22,92.34,29163.0,85.3261,85.3815,85.077,85.1877,29163.0
2023-05-04 14:10:00,92.32,92.46,92.22,92.31,24505.0,85.1693,85.2984,85.077,85.1601,24505.0
2023-05-04 14:20:00,92.31,92.39,91.93,91.96,52892.0,85.1601,85.2339,84.8095,84.8372,52892.0
2023-05-04 14:30:00,91.94,92.31,91.89,92.11,45969.0,84.8187,85.1601,84.7726,84.9755,45969.0
2023-05-04 14:40:00,92.12,92.26,92.04,92.09,41044.0,84.9848,85.1139,84.911,84.9571,41044.0
2023-05-04 14:50:00,92.07,92.64,92.07,92.64,39577.0,84.9386,85.4645,84.9386,85.4645,39577.0
2023-05-04 15:00:00,92.67,92.78,92.52,92.66,38112.0,85.4922,85.5936,85.3538,85.4829,38112.0
2023-05-04 15:10:00,92.69,92.69,92.18,92.3,39468.0,85.5106,85.5106,85.0401,85.1508,39468.0
2023-05-04 15:20:00,92.3,92.64,92.23,92.62,64864.0,85.1508,85.4645,85.0862,85.446,64864.0
2023-05-04 15:30:00,92.6,92.9,92.58,92.79,97028.0,85.4276,85.7044,85.4091,85.6029,97028.0
2023-05-04 15:40:00,92.79,92.81,92.2,92.49,142412.0,85.6029,85.6213,85.0586,85.3261,142412.0
2023-05-04 15:50:00,92.48,92.48,92.07,92.31,298243.0,85.3169,85.3169,84.9386,85.1601,298243.0
2023-05-05 09:30:00,94.21,94.84,93.94,94.18,78367.0,86.9129,87.4941,86.6638,86.8852,78367.0
2023-05-05 09:40:00,94.31,94.86,94.14,94.46,39224.0,87.0051,87.5125,86.8483,87.1435,39224.0
2023-05-05 09:50:00,94.51,94.51,93.91,94.33,40253.0,87.1896,87.1896,86.6361,87.0236,40253.0
2023-05-05 10:00:00,94.31,94.68,93.97,94.66,42963.0,87.0051,87.3465,86.6915,87.328,42963.0
2023-05-05 10:10:00,94.69,94.72,94.06,94.36,38113.0,87.3557,87.3834,86.7745,87.0513,38113.0
2023-05-05 10:20:00,94.31,94.37,93.75,93.76,29538.0,87.0051,87.0605,86.4885,86.4977,29538.0
2023-05-05 10:30:00,93.79,93.95,93.56,93.95,34505.0,86.5254,86.673,86.3132,86.673,34505.0
2023-05-05 10:40:00,93.95,94.0,93.47,93.64,36367.0,86.673,86.7192,86.2302,86.387,36367.0
2023-05-05 10:50:00,93.67,94.01,93.63,93.87,23070.0,86.4147,86.7284,86.3778,86.5992,23070.0
2023-05-05 11:00:00,93.91,94.24,93.75,93.83,38740.0,86.6361,86.9406,86.4885,86.5623,38740.0
2023-05-05 11:10:00,93.79,93.79,93.53,93.56,19445.0,86.5254,86.5254,86.2856,86.3132,19445.0
2023-05-05 11:20:00,93.61,93.87,93.53,93.79,21444.0,86.3594,86.5992,86.2856,86.5254,21444.0
2023-05-05 11:30:00,93.82,94.05,93.73,93.93,20065.0,86.5531,86.7653,86.4701,86.6546,20065.0
2023-05-05 11:40:00,93.93,93.94,93.55,93.7,28073.0,86.6546,86.6638,86.304,86.4424,28073.0
2023-05-05 11:50:00,93.7,93.92,93.7,93.91,22231.0,86.4424,86.6453,86.4424,86.6361,22231.0
2023-05-05 12:00:00,93.89,93.99,93.63,93.64,18675.0,86.6177,86.7099,86.3778,86.387,18675.0
2023-05-05 12:10:00,93.64,93.83,93.59,93.71,27512.0,86.387,86.5623,86.3409,86.4516,27512.0
2023-05-05 12:20:00,93.71,94.11,93.7,93.77,34651.0,86.4516,86.8206,86.4424,86.507,34651.0
2023-05-05 12:30:00,93.76,93.94,93.76,93.77,18273.0,86.4977,86.6638,86.4977,86.507,18273.0
2023-05-05 12:40:00,93.75,93.89,93.6,93.65,18799.0,86.4885,86.6177,86.3501,86.3963,18799.0
2023-05-05 12:50:00,93.64,93.88,93.64,93.78,18297.0,86.387,86.6084,86.387,86.5162,18297.0
2023-05-05 13:00:00,93.79,93.91,93.57,93.57,25368.0,86.5254,86.6361,86.3225,86.3225,25368.0
2023-05-05 13:10:00,93.56,93.69,93.43,93.52,31625.0,86.3132,86.4332,86.1933,86.2763,31625.0
2023-05-05 13:20:00,93.51,93.71,93.45,93.62,29423.0,86.2671,86.4516,86.2118,86.3686,29423.0
2023-05-05 13:30:00,93.6,93.64,93.46,93.48,40142.0,86.3501,86.387,86.221,86.2394,40142.0
2023-05-05 13:40:00,93.49,93.6,93.43,93.52,31882.0,86.2487,86.3501,86.1933,86.2763,31882.0
2023-05-05 13:50:00,93.53,93.55,93.31,93.43,22692.0,86.2856,86.304,86.0826,86.1933,22692.0
2023-05-05 14:00:00,93.43,93.86,93.43,93.79,32652.0,86.1933,86.59,86.1933,86.5254,32652.0
2023-05-05 14:10:00,93.8,93.93,93.67,93.67,25580.0,86.5346,86.6546,86.4147,86.4147,25580.0
2023-05-05 14:20:00,93.68,93.95,93.68,93.86,20300.0,86.4239,86.673,86.4239,86.59,20300.0
2023-05-05 14:30:00,93.88,94.06,93.87,94.02,19765.0,86.6084,86.7745,86.5992,86.7376,19765.0
2023-05-05 14:40:00,94.02,94.16,93.97,94.14,17925.0,86.7376,86.8668,86.6915,86.8483,17925.0
2023-05-05 14:50:00,94.14,94.31,94.0,94.02,28312.0,86.8483,87.0051,86.7192,86.7376,28312.0
2023-05-05 15:00:00,94.02,94.09,93.98,94.05,20719.0,86.7376,86.8022,86.7007,86.7653,20719.0
2023-05-05 15:10:00,94.04,94.09,93.83,93.86,22069.0,86.7561,86.8022,86.5623,86.59,22069.0
2023-05-05 15:20:00,93.88,93.9,93.76,93.83,27693.0,86.6084,86.6269,86.4977,86.5623,27693.0
2023-05-05 15:30:00,93.82,93.82,93.62,93.69,41924.0,86.5531,86.5531,86.3686,86.4332,41924.0
2023-05-05 15:40:00,93.7,93.82,93.58,93.6,64757.0,86.4424,86.5531,86.3317,86.3501,64757.0
2023-05-05 15:50:00,93.59,93.59,93.24,93.45,204240.0,86.3409,86.3409,86.018,86.2118,204240.0
2023-05-08 09:30:00,94.82,95.3,94.21,94.66,84781.0,87.4756,87.9185,86.9129,87.328,84781.0
2023-05-08 09:40:00,94.66,95.11,94.58,94.71,99348.0,87.328,87.7432,87.2542,87.3742,99348.0
2023-05-08 09:50:00,94.66,94.99,94.32,94.58,74509.0,87.328,87.6325,87.0144,87.2542,74509.0
2023-05-08 10:00:00,94.58,95.02,94.55,94.92,82990.0,87.2542,87.6601,87.2266,87.5679,82990.0
2023-05-08 10:10:00,94.95,95.04,94.68,94.95,44120.0,87.5956,87.6786,87.3465,87.5956,44120.0
2023-05-08 10:20:00,94.99,95.09,94.72,94.82,38515.0,87.6325,87.7247,87.3834,87.4756,38515.0
2023-05-08 10:30:00,94.82,95.14,94.65,94.78,41244.0,87.4756,87.7709,87.3188,87.4387,41244.0
2023-05-08 10:40:00,94.82,95.14,94.71,95.11,38693.0,87.4756,87.7709,87.3742,87.7432,38693.0
2023-05-08 10:50:00,95.11,95.24,94.99,95.17,36524.0,87.7432,87.8631,87.6325,87.7985,36524.0
2023-05-08 11:00:00,95.16,95.17,94.88,95.14,35153.0,87.7893,87.7985,87.531,87.7709,35153.0
2023-05-08 11:10:00,95.14,95.27,94.97,95.15,53058.0,87.7709,87.8908,87.614,87.7801,53058.0
2023-05-08 11:20:00,95.17,95.21,94.84,95.04,44703.0,87.7985,87.8354,87.4941,87.6786,44703.0
2023-05-08 11:30:00,95.02,95.17,94.62,94.65,38374.0,87.6601,87.7985,87.2911,87.3188,38374.0
2023-05-08 11:40:00,94.63,94.69,94.42,94.61,30402.0,87.3004,87.3557,87.1066,87.2819,30402.0
2023-05-08 11:50:00,94.62,94.76,94.31,94.38,34063.0,87.2911,87.4203,87.0051,87.0697,34063.0
2023-05-08 12:00:00,94.37,94.45,94.07,94.1,28689.0,87.0605,87.1343,86.7837,86.8114,28689.0
2023-05-08 12:10:00,94.07,94.21,93.9,94.21,25452.0,86.7837,86.9129,86.6269,86.9129,25452.0
2023-05-08 12:20:00,94.17,94.27,94.07,94.08,22848.0,86.876,86.9682,86.7837,86.793,22848.0
2023-05-08 12:30:00,94.1,94.43,94.1,94.33,29553.0,86.8114,87.1158,86.8114,87.0236,29553.0
2023-05-08 12:40:00,94.33,94.45,94.2,94.23,50603.0,87.0236,87.1343,86.9037,86.9313,50603.0
2023-05-08 12:50:00,94.24,94.31,94.05,94.28,21250.0,86.9406,87.0051,86.7653,86.9775,21250.0
2023-05-08 13:00:00,94.27,94.38,94.19,94.34,19686.0,86.9682,87.0697,86.8944,87.0328,19686.0
2023-05-08 13:10:00,94.35,94.49,94.31,94.43,25556.0,87.042,87.1712,87.0051,87.1158,25556.0
2023-05-08 13:20:00,94.43,94.67,94.39,94.63,26604.0,87.1158,87.3373,87.0789,87.3004,26604.0
2023-05-08 13:30:00,94.61,94.65,94.33,94.36,30937.0,87.2819,87.3188,87.0236,87.0513,30937.0
2023-05-08 13:40:00,94.37,94.4,94.19,94.25,25366.0,87.0605,87.0882,86.8944,86.9498,25366.0
2023-05-08 13:50:00,94.21,94.37,94.11,94.31,18177.0,86.9129,87.0605,86.8206,87.0051,18177.0
2023-05-08 14:00:00,94.31,94.42,93.97,94.05,41268.0,87.0051,87.1066,86.6915,86.7653,41268.0
2023-05-08 14:10:00,94.06,94.22,94.01,94.18,35979.0,86.7745,86.9221,86.7284,86.8852,35979.0
2023-05-08 14:20:00,94.18,94.43,94.18,94.34,25145.0,86.8852,87.1158,86.8852,87.0328,25145.0
2023-05-08 14:30:00,94.36,94.55,94.34,94.45,43754.0,87.0513,87.2266,87.0328,87.1343,43754.0
2023-05-08 14:40:00,94.44,94.47,94.26,94.29,21507.0,87.1251,87.1527,86.959,86.9867,21507.0
2023-05-08 14:50:00,94.29,94.35,94.14,94.31,32692.0,86.9867,87.042,86.8483,87.0051,32692.0
2023-05-08 15:00:00,94.32,94.36,94.11,94.13,48219.0,87.0144,87.0513,86.8206,86.8391,48219.0
2023-05-08 15:10:00,94.12,94.22,93.81,93.87,34855.0,86.8299,86.9221,86.5439,86.5992,34855.0
2023-05-08 15:20:00,93.88,94.01,93.81,93.85,34225.0,86.6084,86.7284,86.5439,86.5808,34225.0
2023-05-08 15:30:00,93.84,94.02,93.78,94.02,46784.0,86.5715,86.7376,86.5162,86.7376,46784.0
2023-05-08 15:40:00,94.02,94.22,94.02,94.13,99676.0,86.7376,86.9221,86.7376,86.8391,99676.0
2023-05-08 15:50:00,94.08,94.09,93.79,93.95,216560.0,86.793,86.8022,86.5254,86.673,216560.0
2023-05-09 09:30:00,93.3,94.51,93.26,94.03,84900.0,86.0734,87.1896,86.0365,86.7468,84900.0
2023-05-09 09:40:00,94.07,95.12,94.04,94.44,91899.0,86.7837,87.7524,86.7561,87.1251,91899.0
2023-05-09 09:50:00,94.5,94.51,93.6,93.91,44063.0,87.1804,87.1896,86.3501,86.6361,44063.0
2023-05-09 10:00:00,93.92,93.96,93.35,93.55,41988.0,86.6453,86.6822,86.1195,86.304,41988.0
2023-05-09 10:10:00,93.54,93.91,93.25,93.64,34926.0,86.2948,86.6361,86.0272,86.387,34926.0
2023-05-09 10:20:00,93.62,93.75,93.35,93.63,54074.0,86.3686,86.4885,86.1195,86.3778,54074.0
2023-05-09 10:30:00,93.57,93.68,93.15,93.16,45226.0,86.3225,86.4239,85.935,85.9442,45226.0
2023-05-09 10:40:00,93.15,93.49,93.13,93.29,32529.0,85.935,86.2487,85.9165,86.0641,32529.0
2023-05-09 10:50:00,93.24,93.58,93.09,93.51,66171.0,86.018,86.3317,85.8796,86.2671,66171.0
2023-05-09 11:00:00,93.52,93.87,93.49,93.75,55325.0,86.2763,86.5992,86.2487,86.4885,55325.0
2023-05-09 11:10:00,93.76,94.07,93.71,94.03,92558.0,86.4977,86.7837,86.4516,86.7468,92558.0
2023-05-09 11:20:00,94.05,94.18,93.37,93.37,37027.0,86.7653,86.8852,86.1379,86.1379,37027.0
2023-05-09 11:30:00,93.38,93.55,93.38,93.44,40469.0,86.1472,86.304,86.1472,86.2025,40469.0
2023-05-09 11:40:00,93.42,93.92,93.4,93.81,36744.0,86.1841,86.6453,86.1656,86.5439,36744.0
2023-05-09 11:50:00,93.83,94.04,93.6,93.71,35846.0,86.5623,86.7561,86.3501,86.4516,35846.0
2023-05-09 12:00:00,93.71,93.94,93.47,93.66,21850.0,86.4516,86.6638,86.2302,86.4055,21850.0
2023-05-09 12:10:00,93.6,93.78,93.56,93.78,14064.0,86.3501,86.5162,86.3132,86.5162,14064.0
2023-05-09 12:20:00,93.78,93.93,93.64,93.72,42097.0,86.5162,86.6546,86.387,86.4608,42097.0
2023-05-09 12:30:00,93.75,93.83,93.49,93.55,21572.0,86.4885,86.5623,86.2487,86.304,21572.0
2023-05-09 12:40:00,93.56,93.77,93.5,93.64,27216.0,86.3132,86.507,86.2579,86.387,27216.0
2023-05-09 12:50:00,93.72,94.11,93.69,94.1,35006.0,86.4608,86.8206,86.4332,86.8114,35006.0
2023-05-09 13:00:00,94.09,94.09,93.79,93.79,30064.0,86.8022,86.8022,86.5254,86.5254,30064.0
2023-05-09 13:10:00,93.78,93.8,93.57,93.76,38256.0,86.5162,86.5346,86.3225,86.4977,38256.0
2023-05-09 13:20:00,93.79,94.05,93.76,94.01,21155.0,86.5254,86.7653,86.4977,86.7284,21155.0
2023-05-09 13:30:00,94.03,94.19,94.0,94.09,23885.0,86.7468,86.8944,86.7192,86.8022,23885.0
2023-05-09 13:40:00,94.1,94.34,94.03,94.29,20431.0,86.8114,87.0328,86.7468,86.9867,20431.0
2023-05-09 13:50:00,94.32,94.61,94.28,94.58,26312.0,87.0144,87.2819,86.9775,87.2542,26312.0
2023-05-09 14:00:00,94.59,94.76,94.55,94.71,30116.0,87.2635,87.4203,87.2266,87.3742,30116.0
2023-05-09 14:10:00,94.7,94.81,94.6,94.6,30338.0,87.3649,87.4664,87.2727,87.2727,30338.0
2023-05-09 14:20:00,94.64,94.78,94.49,94.62,26271.0,87.3096,87.4387,87.1712,87.2911,26271.0
2023-05-09 14:30:00,94.63,94.86,94.63,94.75,17896.0,87.3004,87.5125,87.3004,87.4111,17896.0
2023-05-09 14:40:00,94.73,94.77,94.62,94.75,18017.0,87.3926,87.4295,87.2911,87.4111,18017.0
2023-05-09 14:50:00,94.78,94.78,94.5,94.66,34574.0,87.4387,87.4387,87.1804,87.328,34574.0
2023-05-09 15:00:00,94.69,94.79,94.62,94.63,28439.0,87.3557,87.448,87.2911,87.3004,28439.0
2023-05-09 15:10:00,94.61,94.75,94.51,94.52,33669.0,87.2819,87.4111,87.1896,87.1989,33669.0
2023-05-09 15:20:00,94.52,94.74,94.52,94.67,36183.0,87.1989,87.4018,87.1989,87.3373,36183.0
2023-05-09 15:30:00,94.66,94.66,94.34,94.42,80100.0,87.328,87.328,87.0328,87.1066,80100.0
2023-05-09 15:40:00,94.41,94.48,94.22,94.25,73313.0,87.0974,87.162,86.9221,86.9498,73313.0
2023-05-09 15:50:00,94.25,94.25,93.93,93.97,215766.0,86.9498,86.9498,86.6546,86.6915,215766.0
2023-05-10 09:30:00,94.34,94.63,93.77,93.94,56718.0,87.0328,87.3004,86.507,86.6638,56718.0
2023-05-10 09:40:00,93.94,94.07,93.44,93.57,35069.0,86.6638,86.7837,86.2025,86.3225,35069.0
2023-05-10 09:50:00,93.69,93.74,93.39,93.4,28146.0,86.4332,86.4793,86.1564,86.1656,28146.0
2023-05-10 10:00:00,93.49,94.05,93.49,93.86,30826.0,86.2487,86.7653,86.2487,86.59,30826.0
2023-05-10 10:10:00,93.77,94.07,93.41,93.49,44894.0,86.507,86.7837,86.1748,86.2487,44894.0
2023-05-10 10:20:00,93.51,93.7,93.05,93.12,35778.0,86.2671,86.4424,85.8427,85.9073,35778.0
2023-05-10 10:30:00,93.13,93.91,93.13,93.83,241102.0,85.9165,86.6361,85.9165,86.5623,241102.0
2023-05-10 10:40:00,93.85,94.24,93.61,93.87,34874.0,86.5808,86.9406,86.3594,86.5992,34874.0
2023-05-10 10:50:00,93.87,94.53,93.7,94.43,51470.0,86.5992,87.2081,86.4424,87.1158,51470.0
2023-05-10 11:00:00,94.39,94.57,94.18,94.42,40562.0,87.0789,87.245,86.8852,87.1066,40562.0
2023-05-10 11:10:00,94.35,94.75,94.15,94.73,30889.0,87.042,87.4111,86.8575,87.3926,30889.0
2023-05-10 11:20:00,94.76,94.92,94.39,94.42,48320.0,87.4203,87.5679,87.0789,87.1066,48320.0
2023-05-10 11:30:00,94.39,94.39,94.0,94.04,36066.0,87.0789,87.0789,86.7192,86.7561,36066.0
2023-05-10 11:40:00,94.04,94.2,93.88,93.91,34367.0,86.7561,86.9037,86.6084,86.6361,34367.0
2023-05-10 11:50:00,93.91,93.99,93.8,93.86,29109.0,86.6361,86.7099,86.5346,86.59,29109.0
2023-05-10 12:00:00,93.87,94.05,93.74,94.02,26097.0,86.5992,86.7653,86.4793,86.7376,26097.0
2023-05-10 12:10:00,93.99,94.55,93.95,94.55,30173.0,86.7099,87.2266,86.673,87.2266,30173.0
2023-05-10 12:20:00,94.57,94.64,94.43,94.49,44130.0,87.245,87.3096,87.1158,87.1712,44130.0
2023-05-10 12:30:00,94.52,94.61,94.26,94.3,21759.0,87.1989,87.2819,86.959,86.9959,21759.0
2023-05-10 12:40:00,94.34,94.43,94.14,94.19,17197.0,87.0328,87.1158,86.8483,86.8944,17197.0
2023-05-10 12:50:00,94.19,94.43,94.19,94.42,23807.0,86.8944,87.1158,86.8944,87.1066,23807.0
2023-05-10 13:00:00,94.41,94.41,94.03,94.15,28831.0,87.0974,87.0974,86.7468,86.8575,28831.0
2023-05-10 13:10:00,94.14,94.23,94.05,94.19,22466.0,86.8483,86.9313,86.7653,86.8944,22466.0
2023-05-10 13:20:00,94.2,94.22,93.6,93.7,34979.0,86.9037,86.9221,86.3501,86.4424,34979.0
2023-05-10 13:30:00,93.68,93.85,93.55,93.57,29421.0,86.4239,86.5808,86.304,86.3225,29421.0
2023-05-10 13:40:00,93.57,93.84,93.51,93.75,27099.0,86.3225,86.5715,86.2671,86.4885,27099.0
2023-05-10 13:50:00,93.75,94.28,93.69,94.13,106488.0,86.4885,86.9775,86.4332,86.8391,106488.0
2023-05-10 14:00:00,94.16,94.28,94.06,94.27,24343.0,86.8668,86.9775,86.7745,86.9682,24343.0
2023-05-10 14:10:00,94.27,94.31,94.12,94.25,29986.0,86.9682,87.0051,86.8299,86.9498,29986.0
2023-05-10 14:20:00,94.28,94.29,94.05,94.22,18319.0,86.9775,86.9867,86.7653,86.9221,18319.0
2023-05-10 14:30:00,94.23,94.35,94.17,94.34,25193.0,86.9313,87.042,86.876,87.0328,25193.0
2023-05-10 14:40:00,94.35,94.5,94.29,94.34,24942.0,87.042,87.1804,86.9867,87.0328,24942.0
2023-05-10 14:50:00,94.33,94.49,94.3,94.4,30058.0,87.0236,87.1712,86.9959,87.0882,30058.0
2023-05-10 15:00:00,94.4,94.48,94.29,94.39,31181.0,87.0882,87.162,86.9867,87.0789,31181.0
2023-05-10 15:10:00,94.38,94.41,94.24,94.37,36629.0,87.0697,87.0974,86.9406,87.0605,36629.0
2023-05-10 15:20:00,94.39,94.57,94.36,94.36,44470.0,87.0789,87.245,87.0513,87.0513,44470.0
2023-05-10 15:30:00,94.37,94.62,94.36,94.53,63165.0,87.0605,87.2911,87.0513,87.2081,63165.0
2023-05-10 15:40:00,94.53,94.62,94.45,94.48,98337.0,87.2081,87.2911,87.1343,87.162,98337.0
2023-05-10 15:50:00,94.47,94.47,94.04,94.2,247738.0,87.1527,87.1527,86.7561,86.9037,247738.0
2023-05-11 09:30:00,92.78,93.71,92.56,93.43,66304.0,85.5936,86.4516,85.3907,86.1933,66304.0
2023-05-11 09:40:00,93.43,93.66,92.98,93.06,55001.0,86.1933,86.4055,85.7782,85.852,55001.0
2023-05-11 09:50:00,92.96,93.26,92.79,93.21,43581.0,85.7597,86.0365,85.6029,85.9903,43581.0
2023-05-11 10:00:00,93.17,93.24,92.77,92.83,34670.0,85.9534,86.018,85.5844,85.6398,34670.0
2023-05-11 10:10:00,92.87,92.88,92.36,92.57,44829.0,85.6767,85.6859,85.2062,85.3999,44829.0
2023-05-11 10:20:00,92.58,92.97,92.35,92.9,30784.0,85.4091,85.7689,85.197,85.7044,30784.0
2023-05-11 10:30:00,92.92,93.24,92.88,93.16,30442.0,85.7228,86.018,85.6859,85.9442,30442.0
2023-05-11 10:40:00,93.11,93.51,92.99,93.37,38706.0,85.8981,86.2671,85.7874,86.1379,38706.0
2023-05-11 10:50:00,93.37,93.48,93.16,93.34,37896.0,86.1379,86.2394,85.9442,86.1103,37896.0
2023-05-11 11:00:00,93.36,93.65,93.31,93.52,31321.0,86.1287,86.3963,86.0826,86.2763,31321.0
2023-05-11 11:10:00,93.51,93.68,93.48,93.56,21038.0,86.2671,86.4239,86.2394,86.3132,21038.0
2023-05-11 11:20:00,93.54,93.58,93.19,93.21,23099.0,86.2948,86.3317,85.9719,85.9903,23099.0
2023-05-11 11:30:00,93.25,93.66,93.22,93.59,25884.0,86.0272,86.4055,85.9996,86.3409,25884.0
2023-05-11 11:40:00,93.57,93.89,93.52,93.63,26982.0,86.3225,86.6177,86.2763,86.3778,26982.0
2023-05-11 11:50:00,93.61,93.62,93.09,93.2,48975.0,86.3594,86.3686,85.8796,85.9811,48975.0
2023-05-11 12:00:00,93.23,93.32,93.0,93.1,31574.0,86.0088,86.0918,85.7966,85.8889,31574.0
2023-05-11 12:10:00,93.07,93.1,92.78,92.99,32342.0,85.8612,85.8889,85.5936,85.7874,32342.0
2023-05-11 12:20:00,93.0,93.15,92.88,93.01,122320.0,85.7966,85.935,85.6859,85.8058,122320.0
2023-05-11 12:30:00,93.02,93.2,92.88,92.99,85122.0,85.8151,85.9811,85.6859,85.7874,85122.0
2023-05-11 12:40:00,92.98,92.98,92.76,92.84,34722.0,85.7782,85.7782,85.5752,85.649,34722.0
2023-05-11 12:50:00,92.84,93.08,92.8,93.06,34115.0,85.649,85.8704,85.6121,85.852,34115.0
2023-05-11 13:00:00,93.09,93.44,93.09,93.18,37064.0,85.8796,86.2025,85.8796,85.9627,37064.0
2023-05-11 13:10:00,93.16,93.25,93.06,93.22,54566.0,85.9442,86.0272,85.852,85.9996,54566.0
2023-05-11 13:20:00,93.23,93.23,92.98,93.01,31722.0,86.0088,86.0088,85.7782,85.8058,31722.0
2023-05-11 13:30:00,93.0,93.08,92.94,93.07,28393.0,85.7966,85.8704,85.7413,85.8612,28393.0
2023-05-11 13:40:00,93.06,93.13,92.66,92.68,29944.0,85.852,85.9165,85.4829,85.5014,29944.0
2023-05-11 13:50:00,92.68,92.72,92.46,92.69,22734.0,85.5014,85.5383,85.2984,85.5106,22734.0
2023-05-11 14:00:00,92.72,92.83,92.54,92.81,17216.0,85.5383,85.6398,85.3722,85.6213,17216.0
2023-05-11 14:10:00,92.82,92.94,92.78,92.86,23761.0,85.6305,85.7413,85.5936,85.6675,23761.0
2023-05-11 14:20:00,92.85,93.07,92.71,92.94,23993.0,85.6582,85.8612,85.5291,85.7413,23993.0
2023-05-11 14:30:00,92.93,93.31,92.93,93.31,23914.0,85.732,86.0826,85.732,86.0826,23914.0
2023-05-11 14:40:00,93.31,93.44,93.24,93.24,29694.0,86.0826,86.2025,86.018,86.018,29694.0
2023-05-11 14:50:00,93.25,93.37,93.18,93.33,29384.0,86.0272,86.1379,85.9627,86.101,29384.0
2023-05-11 15:00:00,93.33,93.33,93.1,93.21,26413.0,86.101,86.101,85.8889,85.9903,26413.0
2023-05-11 15:10:00,93.23,93.25,92.92,92.95,38951.0,86.0088,86.0272,85.7228,85.7505,38951.0
2023-05-11 15:20:00,92.92,93.24,92.91,93.15,39706.0,85.7228,86.018,85.7136,85.935,39706.0
2023-05-11 15:30:00,93.15,93.19,93.06,93.1,61586.0,85.935,85.9719,85.852,85.8889,61586.0
2023-05-11 15:40:00,93.11,93.14,92.9,93.05,94088.0,85.8981,85.9258,85.7044,85.8427,94088.0
2023-05-11 15:50:00,93.03,93.41,92.93,93.4,271573.0,85.8243,86.1748,85.732,86.1656,271573.0
2023-05-12 09:30:00,94.29,94.75,94.22,94.24,63141.0,86.9867,87.4111,86.9221,86.9406,63141.0
2023-05-12 09:40:00,94.19,94.55,93.98,94.07,34939.0,86.8944,87.2266,86.7007,86.7837,34939.0
2023-05-12 09:50:00,94.07,94.62,94.04,94.38,22115.0,86.7837,87.2911,86.7561,87.0697,22115.0
2023-05-12 10:00:00,94.3,94.42,93.93,94.2,41908.0,86.9959,87.1066,86.6546,86.9037,41908.0
2023-05-12 10:10:00,94.17,94.27,93.99,94.15,23271.0,86.876,86.9682,86.7099,86.8575,23271.0
2023-05-12 10:20:00,94.18,94.24,93.81,93.84,20306.0,86.8852,86.9406,86.5439,86.5715,20306.0
2023-05-12 10:30:00,93.84,94.07,93.72,93.88,27593.0,86.5715,86.7837,86.4608,86.6084,27593.0
2023-05-12 10:40:00,93.86,94.13,93.77,94.0,40392.0,86.59,86.8391,86.507,86.7192,40392.0
2023-05-12 10:50:00,93.93,94.54,93.84,94.52,36112.0,86.6546,87.2173,86.5715,87.1989,36112.0
2023-05-12 11:00:00,94.57,94.71,94.39,94.51,36647.0,87.245,87.3742,87.0789,87.1896,36647.0
2023-05-12 11:10:00,94.51,94.67,94.41,94.46,16866.0,87.1896,87.3373,87.0974,87.1435,16866.0
2023-05-12 11:20:00,94.47,94.66,94.23,94.36,20687.0,87.1527,87.328,86.9313,87.0513,20687.0
2023-05-12 11:30:00,94.32,94.32,93.83,93.84,16109.0,87.0144,87.0144,86.5623,86.5715,16109.0
2023-05-12 11:40:00,93.82,94.04,93.65,93.66,23010.0,86.5531,86.7561,86.3963,86.4055,23010.0
2023-05-12 11:50:00,93.69,93.78,93.59,93.73,20581.0,86.4332,86.5162,86.3409,86.4701,20581.0
2023-05-12 12:00:00,93.75,93.83,93.47,93.57,25181.0,86.4885,86.5623,86.2302,86.3225,25181.0
2023-05-12 12:10:00,93.56,93.56,93.28,93.38,16080.0,86.3132,86.3132,86.0549,86.1472,16080.0
2023-05-12 12:20:00,93.4,93.44,93.2,93.26,31435.0,86.1656,86.2025,85.9811,86.0365,31435.0
2023-05-12 12:30:00,93.21,93.56,93.13,93.56,13861.0,85.9903,86.3132,85.9165,86.3132,13861.0
2023-05-12 12:40:00,93.56,93.6,93.27,93.32,13977.0,86.3132,86.3501,86.0457,86.0918,13977.0
2023-05-12 12:50:00,93.34,93.4,93.16,93.16,12161.0,86.1103,86.1656,85.9442,85.9442,12161.0
2023-05-12 13:00:00,93.15,93.17,92.98,93.04,17877.0,85.935,85.9534,85.7782,85.8335,17877.0
2023-05-12 13:10:00,93.05,93.16,92.9,93.15,17012.0,85.8427,85.9442,85.7044,85.935,17012.0
2023-05-12 13:20:00,93.15,93.51,93.15,93.42,16734.0,85.935,86.2671,85.935,86.1841,16734.0
2023-05-12 13:30:00,93.48,93.49,93.25,93.26,19571.0,86.2394,86.2487,86.0272,86.0365,19571.0
2023-05-12 13:40:00,93.23,93.26,93.02,93.04,13983.0,86.0088,86.0365,85.8151,85.8335,13983.0
2023-05-12 13:50:00,93.03,93.08,92.82,92.89,19635.0,85.8243,85.8704,85.6305,85.6951,19635.0
2023-05-12 14:00:00,92.89,92.89,92.73,92.74,26765.0,85.6951,85.6951,85.5475,85.5567,26765.0
2023-05-12 14:10:00,92.75,92.94,92.71,92.8,16555.0,85.566,85.7413,85.5291,85.6121,16555.0
2023-05-12 14:20:00,92.79,93.1,92.71,92.98,23014.0,85.6029,85.8889,85.5291,85.7782,23014.0
2023-05-12 14:30:00,92.99,93.17,92.97,92.97,19224.0,85.7874,85.9534,85.7689,85.7689,19224.0
2023-05-12 14:40:00,92.98,93.12,92.87,92.94,22685.0,85.7782,85.9073,85.6767,85.7413,22685.0
2023-05-12 14:50:00,92.98,93.06,92.84,92.88,15069.0,85.7782,85.852,85.649,85.6859,15069.0
2023-05-12 15:00:00,92.87,92.93,92.73,92.9,20870.0,85.6767,85.732,85.5475,85.7044,20870.0
2023-05-12 15:10:00,92.9,92.97,92.71,92.97,23857.0,85.7044,85.7689,85.5291,85.7689,23857.0
2023-05-12 15:20:00,92.97,93.07,92.92,92.96,35152.0,85.7689,85.8612,85.7228,85.7597,35152.0
2023-05-12 15:30:00,92.97,93.09,92.88,92.91,42322.0,85.7689,85.8796,85.6859,85.7136,42322.0
2023-05-12 15:40:00,92.93,92.98,92.79,92.89,66475.0,85.732,85.7782,85.6029,85.6951,66475.0
2023-05-12 15:50:00,92.89,93.25,92.8,93.22,300256.0,85.6951,86.0272,85.6121,85.9996,300256.0
2023-05-15 09:30:00,93.25,93.72,93.01,93.38,63514.0,86.0272,86.4608,85.8058,86.1472,63514.0
2023-05-15 09:40:00,93.31,93.42,92.54,92.54,43733.0,86.0826,86.1841,85.3722,85.3722,43733.0
2023-05-15 09:50:00,92.57,93.15,92.57,93.04,37338.0,85.3999,85.935,85.3999,85.8335,37338.0
2023-05-15 10:00:00,93.09,93.13,92.76,92.77,49866.0,85.8796,85.9165,85.5752,85.5844,49866.0
2023-05-15 10:10:00,92.78,92.96,92.56,92.57,28710.0,85.5936,85.7597,85.3907,85.3999,28710.0
2023-05-15 10:20:00,92.58,93.13,92.57,93.08,78497.0,85.4091,85.9165,85.3999,85.8704,78497.0
2023-05-15 10:30:00,93.11,93.38,93.0,93.21,65644.0,85.8981,86.1472,85.7966,85.9903,65644.0
2023-05-15 10:40:00,93.21,93.36,93.14,93.18,30904.0,85.9903,86.1287,85.9258,85.9627,30904.0
2023-05-15 10:50:00,93.18,93.37,93.1,93.11,57929.0,85.9627,86.1379,85.8889,85.8981,57929.0
2023-05-15 11:00:00,93.1,93.33,93.03,93.1,27743.0,85.8889,86.101,85.8243,85.8889,27743.0
2023-05-15 11:10:00,93.09,93.17,92.9,92.95,41030.0,85.8796,85.9534,85.7044,85.7505,41030.0
2023-05-15 11:20:00,92.94,93.19,92.79,93.09,17011.0,85.7413,85.9719,85.6029,85.8796,17011.0
2023-05-15 11:30:00,93.08,93.19,93.03,93.19,19534.0,85.8704,85.9719,85.8243,85.9719,19534.0
2023-05-15 11:40:00,93.18,93.28,93.05,93.28,19496.0,85.9627,86.0549,85.8427,86.0549,19496.0
2023-05-15 11:50:00,93.32,93.36,93.06,93.16,103840.0,86.0918,86.1287,85.852,85.9442,103840.0
2023-05-15 12:00:00,93.16,93.32,93.06,93.24,20365.0,85.9442,86.0918,85.852,86.018,20365.0
2023-05-15 12:10:00,93.26,93.76,93.21,93.76,33092.0,86.0365,86.4977,85.9903,86.4977,33092.0
2023-05-15 12:20:00,93.8,94.09,93.79,93.98,61157.0,86.5346,86.8022,86.5254,86.7007,61157.0
2023-05-15 12:30:00,93.99,94.79,93.96,94.67,163777.0,86.7099,87.448,86.6822,87.3373,163777.0
2023-05-15 12:40:00,94.65,94.72,94.24,94.29,45582.0,87.3188,87.3834,86.9406,86.9867,45582.0
2023-05-15 12:50:00,94.31,94.52,94.3,94.32,14625.0,87.0051,87.1989,86.9959,87.0144,14625.0
2023-05-15 13:00:00,94.24,94.3,94.05,94.25,26207.0,86.9406,86.9959,86.7653,86.9498,26207.0
2023-05-15 13:10:00,94.25,94.6,94.23,94.47,28550.0,86.9498,87.2727,86.9313,87.1527,28550.0
2023-05-15 13:20:00,94.45,94.45,93.85,93.85,24785.0,87.1343,87.1343,86.5808,86.5808,24785.0
2023-05-15 13:30:00,93.84,93.92,93.62,93.66,10608.0,86.5715,86.6453,86.3686,86.4055,10608.0
2023-05-15 13:40:00,93.64,93.68,93.5,93.68,22177.0,86.387,86.4239,86.2579,86.4239,22177.0
2023-05-15 13:50:00,93.67,93.72,93.51,93.53,15929.0,86.4147,86.4608,86.2671,86.2856,15929.0
2023-05-15 14:00:00,93.52,93.68,93.42,93.62,33284.0,86.2763,86.4239,86.1841,86.3686,33284.0
2023-05-15 14:10:00,93.63,93.81,93.6,93.63,31350.0,86.3778,86.5439,86.3501,86.3778,31350.0
2023-05-15 14:20:00,93.64,93.85,93.6,93.84,31561.0,86.387,86.5808,86.3501,86.5715,31561.0
2023-05-15 14:30:00,93.83,93.97,93.74,93.92,30695.0,86.5623,86.6915,86.4793,86.6453,30695.0
2023-05-15 14:40:00,93.9,94.03,93.9,93.91,34268.0,86.6269,86.7468,86.6269,86.6361,34268.0
2023-05-15 14:50:00,93.93,93.97,93.84,93.85,54354.0,86.6546,86.6915,86.5715,86.5808,54354.0
2023-05-15 15:00:00,93.87,93.98,93.78,93.81,36842.0,86.5992,86.7007,86.5162,86.5439,36842.0
2023-05-15 15:10:00,93.78,93.92,93.7,93.82,32172.0,86.5162,86.6453,86.4424,86.5531,32172.0
2023-05-15 15:20:00,93.82,93.87,93.76,93.83,46607.0,86.5531,86.5992,86.4977,86.5623,46607.0
2023-05-15 15:30:00,93.82,94.35,93.78,94.31,83815.0,86.5531,87.042,86.5162,87.0051,83815.0
2023-05-15 15:40:00,94.31,94.37,94.19,94.26,90819.0,87.0051,87.0605,86.8944,86.959,90819.0
2023-05-15 15:50:00,94.24,94.25,93.88,94.23,261685.0,86.9406,86.9498,86.6084,86.9313,261685.0
2023-05-16 09:30:00,94.15,94.58,93.81,94.44,94639.0,86.8575,87.2542,86.5439,87.1251,94639.0
2023-05-16 09:40:00,94.46,94.51,93.89,94.04,166763.0,87.1435,87.1896,86.6177,86.7561,166763.0
2023-05-16 09:50:00,94.05,94.05,93.48,93.85,193938.0,86.7653,86.7653,86.2394,86.5808,193938.0
2023-05-16 10:00:00,93.85,93.92,93.22,93.23,130300.0,86.5808,86.6453,85.9996,86.0088,130300.0
2023-05-16 10:10:00,93.26,93.31,93.03,93.12,75939.0,86.0365,86.0826,85.8243,85.9073,75939.0
2023-05-16 10:20:00,93.11,93.31,92.94,93.21,38528.0,85.8981,86.0826,85.7413,85.9903,38528.0
2023-05-16 10:30:00,93.23,93.31,92.99,93.29,43867.0,86.0088,86.0826,85.7874,86.0641,43867.0
2023-05-16 10:40:00,93.27,93.28,93.06,93.13,36983.0,86.0457,86.0549,85.852,85.9165,36983.0
2023-05-16 10:50:00,93.13,93.17,92.53,92.71,86406.0,85.9165,85.9534,85.363,85.5291,86406.0
2023-05-16 11:00:00,92.77,93.0,92.57,92.61,46660.0,85.5844,85.7966,85.3999,85.4368,46660.0
2023-05-16 11:10:00,92.65,92.77,92.48,92.53,43395.0,85.4737,85.5844,85.3169,85.363,43395.0
2023-05-16 11:20:00,92.51,92.9,92.47,92.86,53726.0,85.3446,85.7044,85.3077,85.6675,53726.0
2023-05-16 11:30:00,92.87,92.99,92.51,92.57,40691.0,85.6767,85.7874,85.3446,85.3999,40691.0
2023-05-16 11:40:00,92.56,92.81,92.53,92.81,24533.0,85.3907,85.6213,85.363,85.6213,24533.0
2023-05-16 11:50:00,92.83,92.83,92.5,92.65,31197.0,85.6398,85.6398,85.3353,85.4737,31197.0
2023-05-16 12:00:00,92.66,92.73,92.47,92.61,52194.0,85.4829,85.5475,85.3077,85.4368,52194.0
2023-05-16 12:10:00,92.59,92.7,92.22,92.36,37023.0,85.4184,85.5198,85.077,85.2062,37023.0
2023-05-16 12:20:00,92.32,92.33,91.99,92.02,49230.0,85.1693,85.1785,84.8648,84.8925,49230.0
2023-05-16 12:30:00,92.03,92.16,91.88,92.13,79624.0,84.9017,85.0217,84.7634,84.994,79624.0
2023-05-16 12:40:00,92.17,92.21,91.94,92.09,45921.0,85.0309,85.0678,84.8187,84.9571,45921.0
2023-05-16 12:50:00,92.08,92.44,92.08,92.2,36578.0,84.9479,85.28,84.9479,85.0586,36578.0
2023-05-16 13:00:00,92.19,92.29,92.05,92.23,35093.0,85.0493,85.1416,84.9202,85.0862,35093.0
2023-05-16 13:10:00,92.25,92.25,92.01,92.05,24699.0,85.1047,85.1047,84.8833,84.9202,24699.0
2023-05-16 13:20:00,92.03,92.2,91.9,92.15,39954.0,84.9017,85.0586,84.7818,85.0124,39954.0
2023-05-16 13:30:00,92.15,92.17,91.73,91.82,71132.0,85.0124,85.0309,84.625,84.708,71132.0
2023-05-16 13:40:00,91.81,91.99,91.78,91.94,39459.0,84.6988,84.8648,84.6711,84.8187,39459.0
2023-05-16 13:50:00,91.95,91.99,91.64,91.77,89535.0,84.8279,84.8648,84.5419,84.6619,89535.0
2023-05-16 14:00:00,91.74,91.94,91.61,91.77,46371.0,84.6342,84.8187,84.5143,84.6619,46371.0
2023-05-16 14:10:00,91.79,91.98,91.75,91.79,25423.0,84.6803,84.8556,84.6434,84.6803,25423.0
2023-05-16 14:20:00,91.8,91.93,91.68,91.78,41642.0,84.6896,84.8095,84.5788,84.6711,41642.0
2023-05-16 14:30:00,91.79,91.79,91.66,91.76,39869.0,84.6803,84.6803,84.5604,84.6527,39869.0
2023-05-16 14:40:00,91.77,91.78,91.62,91.64,41765.0,84.6619,84.6711,84.5235,84.5419,41765.0
2023-05-16 14:50:00,91.62,91.88,91.57,91.81,76274.0,84.5235,84.7634,84.4774,84.6988,76274.0
2023-05-16 15:00:00,91.8,91.89,91.61,91.62,47256.0,84.6896,84.7726,84.5143,84.5235,47256.0
2023-05-16 15:10:00,91.63,91.67,91.41,91.56,74186.0,84.5327,84.5696,84.3298,84.4681,74186.0
2023-05-16 15:20:00,91.55,91.96,91.49,91.9,104557.0,84.4589,84.8372,84.4036,84.7818,104557.0
2023-05-16 15:30:00,91.89,92.05,91.8,91.89,105864.0,84.7726,84.9202,84.6896,84.7726,105864.0
2023-05-16 15:40:00,91.91,91.97,91.82,91.86,106096.0,84.791,84.8464,84.708,84.7449,106096.0
2023-05-16 15:50:00,91.84,91.9,91.61,91.89,329245.0,84.7265,84.7818,84.5143,84.7726,329245.0
2023-05-17 09:30:00,93.22,93.22,92.51,92.59,80671.0,85.9996,85.9996,85.3446,85.4184,80671.0
2023-05-17 09:40:00,92.62,93.02,92.31,92.9,64217.0,85.446,85.8151,85.1601,85.7044,64217.0
2023-05-17 09:50:00,92.92,93.25,92.75,93.06,67897.0,85.7228,86.0272,85.566,85.852,67897.0
2023-05-17 10:00:00,93.06,93.32,92.89,93.07,60387.0,85.852,86.0918,85.6951,85.8612,60387.0
2023-05-17 10:10:00,93.05,93.22,92.89,93.01,72767.0,85.8427,85.9996,85.6951,85.8058,72767.0
2023-05-17 10:20:00,93.04,93.67,93.02,93.6,78966.0,85.8335,86.4147,85.8151,86.3501,78966.0
2023-05-17 10:30:00,93.59,93.76,93.13,93.14,87806.0,86.3409,86.4977,85.9165,85.9258,87806.0
2023-05-17 10:40:00,93.11,93.21,92.92,93.09,35569.0,85.8981,85.9903,85.7228,85.8796,35569.0
2023-05-17 10:50:00,93.15,93.43,93.13,93.42,56137.0,85.935,86.1933,85.9165,86.1841,56137.0
2023-05-17 11:00:00,93.41,93.43,93.14,93.23,58776.0,86.1748,86.1933,85.9258,86.0088,58776.0
2023-05-17 11:10:00,93.22,93.44,93.11,93.29,52489.0,85.9996,86.2025,85.8981,86.0641,52489.0
2023-05-17 11:20:00,93.3,93.41,93.04,93.3,47021.0,86.0734,86.1748,85.8335,86.0734,47021.0
2023-05-17 11:30:00,93.29,93.39,93.16,93.39,53686.0,86.0641,86.1564,85.9442,86.1564,53686.0
2023-05-17 11:40:00,93.38,93.47,93.25,93.45,51822.0,86.1472,86.2302,86.0272,86.2118,51822.0
2023-05-17 11:50:00,93.47,93.63,93.4,93.56,45663.0,86.2302,86.3778,86.1656,86.3132,45663.0
2023-05-17 12:00:00,93.55,93.86,93.55,93.7,35122.0,86.304,86.59,86.304,86.4424,35122.0
2023-05-17 12:10:00,93.73,93.81,93.65,93.73,20338.0,86.4701,86.5439,86.3963,86.4701,20338.0
2023-05-17 12:20:00,93.73,94.06,93.67,94.06,30175.0,86.4701,86.7745,86.4147,86.7745,30175.0
2023-05-17 12:30:00,94.07,94.28,94.0,94.15,36622.0,86.7837,86.9775,86.7192,86.8575,36622.0
2023-05-17 12:40:00,94.16,94.56,94.15,94.56,35491.0,86.8668,87.2358,86.8575,87.2358,35491.0
2023-05-17 12:50:00,94.57,94.59,94.38,94.48,22774.0,87.245,87.2635,87.0697,87.162,22774.0
2023-05-17 13:00:00,94.5,94.68,94.48,94.6,20159.0,87.1804,87.3465,87.162,87.2727,20159.0
2023-05-17 13:10:00,94.6,94.63,94.47,94.49,17255.0,87.2727,87.3004,87.1527,87.1712,17255.0
2023-05-17 13:20:00,94.52,94.64,94.51,94.64,12375.0,87.1989,87.3096,87.1896,87.3096,12375.0
2023-05-17 13:30:00,94.64,94.73,94.48,94.56,24355.0,87.3096,87.3926,87.162,87.2358,24355.0
2023-05-17 13:40:00,94.6,94.95,94.57,94.92,24090.0,87.2727,87.5956,87.245,87.5679,24090.0
2023-05-17 13:50:00,94.93,94.94,94.75,94.88,41502.0,87.5771,87.5863,87.4111,87.531,41502.0
2023-05-17 14:00:00,94.89,94.97,94.73,94.75,30463.0,87.5402,87.614,87.3926,87.4111,30463.0
2023-05-17 14:10:00,94.75,94.96,94.63,94.94,44845.0,87.4111,87.6048,87.3004,87.5863,44845.0
2023-05-17 14:20:00,94.93,94.98,94.54,94.61,39957.0,87.5771,87.6232,87.2173,87.2819,39957.0
2023-05-17 14:30:00,94.62,94.62,94.37,94.51,49037.0,87.2911,87.2911,87.0605,87.1896,49037.0
2023-05-17 14:40:00,94.5,94.53,94.41,94.5,20667.0,87.1804,87.2081,87.0974,87.1804,20667.0
2023-05-17 14:50:00,94.49,94.49,94.3,94.34,20605.0,87.1712,87.1712,86.9959,87.0328,20605.0
2023-05-17 15:00:00,94.36,94.59,94.36,94.56,22806.0,87.0513,87.2635,87.0513,87.2358,22806.0
2023-05-17 15:10:00,94.57,94.62,94.48,94.55,33252.0,87.245,87.2911,87.162,87.2266,33252.0
2023-05-17 15:20:00,94.54,94.54,94.39,94.45,30965.0,87.2173,87.2173,87.0789,87.1343,30965.0
2023-05-17 15:30:00,94.45,94.54,94.34,94.53,49807.0,87.1343,87.2173,87.0328,87.2081,49807.0
2023-05-17 15:40:00,94.52,94.78,94.45,94.7,86883.0,87.1989,87.4387,87.1343,87.3649,86883.0
2023-05-17 15:50:00,94.72,94.8,94.44,94.79,256021.0,87.3834,87.4572,87.1251,87.448,256021.0
2023-05-18 09:30:00,94.39,94.42,93.89,94.4,60393.0,87.0789,87.1066,86.6177,87.0882,60393.0
2023-05-18 09:40:00,94.36,94.89,94.36,94.59,35253.0,87.0513,87.5402,87.0513,87.2635,35253.0
2023-05-18 09:50:00,94.56,94.56,93.97,94.29,55839.0,87.2358,87.2358,86.6915,86.9867,55839.0
2023-05-18 10:00:00,94.26,94.32,93.74,94.05,184790.0,86.959,87.0144,86.4793,86.7653,184790.0
2023-05-18 10:10:00,94.08,94.45,94.02,94.42,77383.0,86.793,87.1343,86.7376,87.1066,77383.0
2023-05-18 10:20:00,94.48,94.85,94.48,94.7,113908.0,87.162,87.5033,87.162,87.3649,113908.0
2023-05-18 10:30:00,94.72,95.34,94.61,95.3,81427.0,87.3834,87.9554,87.2819,87.9185,81427.0
2023-05-18 10:40:00,95.28,95.42,95.07,95.37,192632.0,87.9,88.0292,87.7063,87.983,192632.0
2023-05-18 10:50:00,95.39,95.46,95.18,95.32,93058.0,88.0015,88.0661,87.8078,87.9369,93058.0
2023-05-18 11:00:00,95.33,95.71,95.19,95.35,81748.0,87.9461,88.2967,87.817,87.9646,81748.0
2023-05-18 11:10:00,95.32,95.32,95.02,95.26,48737.0,87.9369,87.9369,87.6601,87.8816,48737.0
2023-05-18 11:20:00,95.27,95.28,94.93,95.24,98268.0,87.8908,87.9,87.5771,87.8631,98268.0
2023-05-18 11:30:00,95.25,95.31,95.04,95.19,41255.0,87.8723,87.9277,87.6786,87.817,41255.0
2023-05-18 11:40:00,95.17,95.37,95.05,95.3,40961.0,87.7985,87.983,87.6878,87.9185,40961.0
2023-05-18 11:50:00,95.26,95.51,95.11,95.19,52292.0,87.8816,88.1122,87.7432,87.817,52292.0
2023-05-18 12:00:00,95.19,95.21,94.73,94.88,39062.0,87.817,87.8354,87.3926,87.531,39062.0
2023-05-18 12:10:00,94.89,94.94,94.52,94.79,85583.0,87.5402,87.5863,87.1989,87.448,85583.0
2023-05-18 12:20:00,94.81,95.06,94.81,94.98,37493.0,87.4664,87.697,87.4664,87.6232,37493.0
2023-05-18 12:30:00,94.96,95.13,94.91,95.01,46692.0,87.6048,87.7616,87.5587,87.6509,46692.0
2023-05-18 12:40:00,95.04,95.18,94.93,94.93,31830.0,87.6786,87.8078,87.5771,87.5771,31830.0
2023-05-18 12:50:00,94.85,95.33,94.82,95.33,39476.0,87.5033,87.9461,87.4756,87.9461,39476.0
2023-05-18 13:00:00,95.34,95.4,94.99,95.24,28450.0,87.9554,88.0107,87.6325,87.8631,28450.0
2023-05-18 13:10:00,95.23,95.23,95.02,95.08,24056.0,87.8539,87.8539,87.6601,87.7155,24056.0
2023-05-18 13:20:00,95.08,95.22,95.02,95.05,52686.0,87.7155,87.8447,87.6601,87.6878,52686.0
2023-05-18 13:30:00,95.05,95.19,95.04,95.1,29426.0,87.6878,87.817,87.6786,87.7339,29426.0
2023-05-18 13:40:00,95.08,95.16,94.74,94.96,43117.0,87.7155,87.7893,87.4018,87.6048,43117.0
2023-05-18 13:50:00,94.97,95.09,94.95,95.08,19446.0,87.614,87.7247,87.5956,87.7155,19446.0
2023-05-18 14:00:00,95.08,95.26,95.07,95.22,22360.0,87.7155,87.8816,87.7063,87.8447,22360.0
2023-05-18 14:10:00,95.23,95.44,95.2,95.44,37374.0,87.8539,88.0476,87.8262,88.0476,37374.0
2023-05-18 14:20:00,95.44,95.72,95.34,95.67,36101.0,88.0476,88.3059,87.9554,88.2598,36101.0
2023-05-18 14:30:00,95.67,95.79,95.63,95.78,22203.0,88.2598,88.3705,88.2229,88.3613,22203.0
2023-05-18 14:40:00,95.77,95.83,95.66,95.83,44637.0,88.3521,88.4074,88.2506,88.4074,44637.0
2023-05-18 14:50:00,95.83,96.07,95.77,96.05,60225.0,88.4074,88.6288,88.3521,88.6104,60225.0
2023-05-18 15:00:00,96.06,96.12,95.79,95.84,46119.0,88.6196,88.6749,88.3705,88.4166,46119.0
2023-05-18 15:10:00,95.86,96.0,95.8,95.9,35487.0,88.4351,88.5642,88.3797,88.472,35487.0
2023-05-18 15:20:00,95.9,96.2,95.9,96.01,72016.0,88.472,88.7487,88.472,88.5735,72016.0
2023-05-18 15:30:00,96.01,96.29,95.96,96.27,78108.0,88.5735,88.8318,88.5273,88.8133,78108.0
2023-05-18 15:40:00,96.27,96.46,96.2,96.34,159581.0,88.8133,88.9886,88.7487,88.8779,159581.0
2023-05-18 15:50:00,96.35,96.53,96.21,96.27,251917.0,88.8871,89.0532,88.758,88.8133,251917.0
2023-05-19 09:30:00,95.51,95.92,95.18,95.56,185318.0,89.0867,89.4691,88.7789,89.1333,185318.0
2023-05-19 09:40:00,95.6,95.6,95.15,95.31,61802.0,89.1706,89.1706,88.7509,88.9001,61802.0
2023-05-19 09:50:00,95.28,95.82,95.28,95.49,40575.0,88.8721,89.3758,88.8721,89.068,40575.0
2023-05-19 10:00:00,95.49,95.68,95.32,95.59,54651.0,89.068,89.2452,88.9095,89.1613,54651.0
2023-05-19 10:10:00,95.53,95.58,95.16,95.2,39434.0,89.1053,89.152,88.7602,88.7975,39434.0
2023-05-19 10:20:00,95.2,95.5,95.11,95.43,44450.0,88.7975,89.0774,88.7136,89.0121,44450.0
2023-05-19 10:30:00,95.43,95.74,95.39,95.68,33980.0,89.0121,89.3012,88.9747,89.2452,33980.0
2023-05-19 10:40:00,95.69,95.85,95.52,95.52,30437.0,89.2546,89.4038,89.096,89.096,30437.0
2023-05-19 10:50:00,95.54,95.84,95.54,95.83,31215.0,89.1147,89.3945,89.1147,89.3852,31215.0
2023-05-19 11:00:00,95.83,95.86,95.47,95.48,36645.0,89.3852,89.4131,89.0494,89.0587,36645.0
2023-05-19 11:10:00,95.48,95.53,94.94,94.95,94335.0,89.0587,89.1053,88.555,88.5643,94335.0
2023-05-19 11:20:00,95.01,95.17,94.71,94.82,30206.0,88.6203,88.7695,88.3405,88.4431,30206.0
2023-05-19 11:30:00,94.79,94.79,94.52,94.63,44472.0,88.4151,88.4151,88.1633,88.2659,44472.0
2023-05-19 11:40:00,94.58,94.84,94.51,94.8,25911.0,88.2192,88.4617,88.1539,88.4244,25911.0
2023-05-19 11:50:00,94.85,95.17,94.81,94.89,32448.0,88.4711,88.7695,88.4338,88.5084,32448.0
2023-05-19 12:00:00,94.86,94.95,94.72,94.92,26793.0,88.4804,88.5643,88.3498,88.5364,26793.0
2023-05-19 12:10:00,94.94,94.97,94.72,94.72,23984.0,88.555,88.583,88.3498,88.3498,23984.0
2023-05-19 12:20:00,94.75,95.05,94.73,95.02,25802.0,88.3778,88.6576,88.3591,88.6296,25802.0
2023-05-19 12:30:00,95.0,95.1,94.78,95.07,22813.0,88.611,88.7043,88.4058,88.6763,22813.0
2023-05-19 12:40:00,95.04,95.27,95.0,95.22,17651.0,88.6483,88.8628,88.611,88.8162,17651.0
2023-05-19 12:50:00,95.25,95.46,95.22,95.25,23720.0,88.8442,89.04,88.8162,88.8442,23720.0
2023-05-19 13:00:00,95.28,95.47,95.21,95.22,28460.0,88.8721,89.0494,88.8069,88.8162,28460.0
2023-05-19 13:10:00,95.22,95.25,94.96,95.11,28469.0,88.8162,88.8442,88.5737,88.7136,28469.0
2023-05-19 13:20:00,95.11,95.16,94.9,94.96,17668.0,88.7136,88.7602,88.5177,88.5737,17668.0
2023-05-19 13:30:00,94.97,95.02,94.76,94.84,27930.0,88.583,88.6296,88.3871,88.4617,27930.0
2023-05-19 13:40:00,94.83,94.96,94.79,94.87,20041.0,88.4524,88.5737,88.4151,88.4897,20041.0
2023-05-19 13:50:00,94.87,94.88,94.6,94.6,22977.0,88.4897,88.499,88.2379,88.2379,22977.0
2023-05-19 14:00:00,94.62,94.69,94.57,94.58,32862.0,88.2565,88.3218,88.2099,88.2192,32862.0
2023-05-19 14:10:00,94.56,94.68,94.45,94.68,29483.0,88.2006,88.3125,88.098,88.3125,29483.0
2023-05-19 14:20:00,94.66,94.83,94.53,94.53,23023.0,88.2938,88.4524,88.1726,88.1726,23023.0
2023-05-19 14:30:00,94.52,94.61,94.45,94.58,25332.0,88.1633,88.2472,88.098,88.2192,25332.0
2023-05-19 14:40:00,94.59,94.71,94.55,94.6,17864.0,88.2286,88.3405,88.1912,88.2379,17864.0
2023-05-19 14:50:00,94.61,94.94,94.61,94.94,24724.0,88.2472,88.555,88.2472,88.555,24724.0
2023-05-19 15:00:00,94.93,94.95,94.6,94.72,35378.0,88.5457,88.5643,88.2379,88.3498,35378.0
2023-05-19 15:10:00,94.73,94.77,94.58,94.64,23485.0,88.3591,88.3964,88.2192,88.2752,23485.0
2023-05-19 15:20:00,94.66,94.7,94.56,94.64,24193.0,88.2938,88.3312,88.2006,88.2752,24193.0
2023-05-19 15:30:00,94.65,94.83,94.6,94.8,41301.0,88.2845,88.4524,88.2379,88.4244,41301.0
2023-05-19 15:40:00,94.79,94.81,94.66,94.81,63639.0,88.4151,88.4338,88.2938,88.4338,63639.0
2023-05-19 15:50:00,94.79,95.0,94.73,94.93,140819.0,88.4151,88.611,88.3591,88.5457,140819.0
2023-05-22 09:30:00,95.06,95.59,94.95,95.5,54452.0,88.6669,89.1613,88.5643,89.0774,54452.0
2023-05-22 09:40:00,95.48,95.6,94.95,95.02,43381.0,89.0587,89.1706,88.5643,88.6296,43381.0
2023-05-22 09:50:00,95.04,95.41,95.01,95.35,29352.0,88.6483,88.9934,88.6203,88.9374,29352.0
2023-05-22 10:00:00,95.3,95.62,95.24,95.34,25896.0,88.8908,89.1893,88.8348,88.9281,25896.0
2023-05-22 10:10:00,95.34,96.06,95.32,96.04,36537.0,88.9281,89.5997,88.9095,89.581,36537.0
2023-05-22 10:20:00,96.06,96.15,95.87,95.93,31585.0,89.5997,89.6836,89.4225,89.4784,31585.0
2023-05-22 10:30:00,95.94,96.17,95.91,96.05,30343.0,89.4878,89.7023,89.4598,89.5904,30343.0
2023-05-22 10:40:00,96.03,96.04,95.62,95.68,30902.0,89.5717,89.581,89.1893,89.2452,30902.0
2023-05-22 10:50:00,95.67,95.94,95.67,95.81,46454.0,89.2359,89.4878,89.2359,89.3665,46454.0
2023-05-22 11:00:00,95.83,96.15,95.8,96.07,28005.0,89.3852,89.6836,89.3572,89.609,28005.0
2023-05-22 11:10:00,96.08,96.08,95.8,95.81,34178.0,89.6183,89.6183,89.3572,89.3665,34178.0
2023-05-22 11:20:00,95.82,96.02,95.74,95.98,21381.0,89.3758,89.5624,89.3012,89.5251,21381.0
2023-05-22 11:30:00,95.94,96.08,95.9,95.97,24426.0,89.4878,89.6183,89.4505,89.5157,24426.0
2023-05-22 11:40:00,95.97,95.98,95.83,95.93,16441.0,89.5157,89.5251,89.3852,89.4784,16441.0
2023-05-22 11:50:00,95.94,96.07,95.93,96.01,18449.0,89.4878,89.609,89.4784,89.5531,18449.0
2023-05-22 12:00:00,96.03,96.22,95.89,95.89,26682.0,89.5717,89.7489,89.4411,89.4411,26682.0
2023-05-22 12:10:00,95.87,95.93,95.74,95.86,22039.0,89.4225,89.4784,89.3012,89.4131,22039.0
2023-05-22 12:20:00,95.85,95.97,95.76,95.96,21454.0,89.4038,89.5157,89.3199,89.5064,21454.0
2023-05-22 12:30:00,95.95,96.02,95.87,95.9,17137.0,89.4971,89.5624,89.4225,89.4505,17137.0
2023-05-22 12:40:00,95.89,96.08,95.88,95.96,20265.0,89.4411,89.6183,89.4318,89.5064,20265.0
2023-05-22 12:50:00,95.97,96.07,95.92,95.94,24579.0,89.5157,89.609,89.4691,89.4878,24579.0
2023-05-22 13:00:00,95.96,96.05,95.94,96.01,30704.0,89.5064,89.5904,89.4878,89.5531,30704.0
2023-05-22 13:10:00,96.02,96.1,95.78,96.0,36180.0,89.5624,89.637,89.3385,89.5437,36180.0
2023-05-22 13:20:00,96.0,96.05,95.87,96.02,27368.0,89.5437,89.5904,89.4225,89.5624,27368.0
2023-05-22 13:30:00,95.99,96.05,95.93,95.96,26017.0,89.5344,89.5904,89.4784,89.5064,26017.0
2023-05-22 13:40:00,95.98,96.18,95.92,96.12,23783.0,89.5251,89.7116,89.4691,89.6557,23783.0
2023-05-22 13:50:00,96.1,96.28,96.08,96.16,30181.0,89.637,89.8049,89.6183,89.693,30181.0
2023-05-22 14:00:00,96.17,96.18,95.89,96.18,82852.0,89.7023,89.7116,89.4411,89.7116,82852.0
2023-05-22 14:10:00,96.18,96.18,96.02,96.15,23086.0,89.7116,89.7116,89.5624,89.6836,23086.0
2023-05-22 14:20:00,96.16,96.31,96.14,96.26,21209.0,89.693,89.8329,89.6743,89.7862,21209.0
2023-05-22 14:30:00,96.29,96.4,96.26,96.32,24019.0,89.8142,89.9168,89.7862,89.8422,24019.0
2023-05-22 14:40:00,96.35,96.44,96.35,96.44,32944.0,89.8702,89.9541,89.8702,89.9541,32944.0
2023-05-22 14:50:00,96.44,96.45,96.23,96.29,31239.0,89.9541,89.9635,89.7583,89.8142,31239.0
2023-05-22 15:00:00,96.3,96.33,96.18,96.23,25466.0,89.8235,89.8515,89.7116,89.7583,25466.0
2023-05-22 15:10:00,96.23,96.24,96.11,96.17,28103.0,89.7583,89.7676,89.6463,89.7023,28103.0
2023-05-22 15:20:00,96.16,96.16,95.9,95.94,32838.0,89.693,89.693,89.4505,89.4878,32838.0
2023-05-22 15:30:00,95.96,96.0,95.8,95.83,45092.0,89.5064,89.5437,89.3572,89.3852,45092.0
2023-05-22 15:40:00,95.83,95.94,95.77,95.81,73164.0,89.3852,89.4878,89.3292,89.3665,73164.0
2023-05-22 15:50:00,95.82,95.85,95.54,95.56,265698.0,89.3758,89.4038,89.1147,89.1333,265698.0
2023-05-23 09:30:00,96.43,96.43,95.67,95.84,69526.0,89.9448,89.9448,89.2359,89.3945,69526.0
2023-05-23 09:40:00,95.76,95.79,95.41,95.65,26774.0,89.3199,89.3478,88.9934,89.2173,26774.0
2023-05-23 09:50:00,95.7,96.09,95.62,96.05,36769.0,89.2639,89.6277,89.1893,89.5904,36769.0
2023-05-23 10:00:00,96.08,96.22,95.9,96.09,47635.0,89.6183,89.7489,89.4505,89.6277,47635.0
2023-05-23 10:10:00,96.1,96.16,95.69,95.95,43228.0,89.637,89.693,89.2546,89.4971,43228.0
2023-05-23 10:20:00,95.95,95.96,95.59,95.94,34444.0,89.4971,89.5064,89.1613,89.4878,34444.0
2023-05-23 10:30:00,95.95,96.39,95.9,96.39,37778.0,89.4971,89.9075,89.4505,89.9075,37778.0
2023-05-23 10:40:00,96.38,96.6,96.21,96.59,35246.0,89.8982,90.1034,89.7396,90.094,35246.0
2023-05-23 10:50:00,96.57,96.66,96.43,96.45,33563.0,90.0754,90.1593,89.9448,89.9635,33563.0
2023-05-23 11:00:00,96.45,96.59,96.36,96.55,68015.0,89.9635,90.094,89.8795,90.0567,68015.0
2023-05-23 11:10:00,96.57,97.02,96.54,97.02,44754.0,90.0754,90.4951,90.0474,90.4951,44754.0
2023-05-23 11:20:00,97.02,97.23,96.98,97.1,81195.0,90.4951,90.691,90.4578,90.5697,81195.0
2023-05-23 11:30:00,97.11,97.41,97.05,97.14,40512.0,90.5791,90.8589,90.5231,90.6071,40512.0
2023-05-23 11:40:00,97.2,97.61,97.19,97.61,35321.0,90.663,91.0454,90.6537,91.0454,35321.0
2023-05-23 11:50:00,97.63,97.76,97.37,97.37,50730.0,91.0641,91.1854,90.8216,90.8216,50730.0
2023-05-23 12:00:00,97.38,97.43,97.24,97.25,25980.0,90.8309,90.8776,90.7003,90.7097,25980.0
2023-05-23 12:10:00,97.24,97.25,96.93,96.93,28481.0,90.7003,90.7097,90.4112,90.4112,28481.0
2023-05-23 12:20:00,96.92,97.29,96.91,97.17,33706.0,90.4019,90.747,90.3925,90.635,33706.0
2023-05-23 12:30:00,97.16,97.22,96.84,96.94,47641.0,90.6257,90.6817,90.3272,90.4205,47641.0
2023-05-23 12:40:00,96.94,96.94,96.42,96.53,49185.0,90.4205,90.4205,89.9355,90.0381,49185.0
2023-05-23 12:50:00,96.52,96.63,96.42,96.45,19025.0,90.0288,90.1314,89.9355,89.9635,19025.0
2023-05-23 13:00:00,96.45,96.78,96.43,96.69,35710.0,89.9635,90.2713,89.9448,90.1873,35710.0
2023-05-23 13:10:00,96.66,96.66,96.47,96.62,17834.0,90.1593,90.1593,89.9821,90.122,17834.0
2023-05-23 13:20:00,96.61,96.61,96.39,96.39,37138.0,90.1127,90.1127,89.9075,89.9075,37138.0
2023-05-23 13:30:00,96.38,96.38,96.18,96.22,46979.0,89.8982,89.8982,89.7116,89.7489,46979.0
2023-05-23 13:40:00,96.21,96.55,96.21,96.3,59977.0,89.7396,90.0567,89.7396,89.8235,59977.0
2023-05-23 13:50:00,96.28,96.31,96.19,96.27,20973.0,89.8049,89.8329,89.7209,89.7956,20973.0
2023-05-23 14:00:00,96.28,96.59,96.27,96.38,23850.0,89.8049,90.094,89.7956,89.8982,23850.0
2023-05-23 14:10:00,96.38,96.39,96.02,96.06,33147.0,89.8982,89.9075,89.5624,89.5997,33147.0
2023-05-23 14:20:00,96.04,96.13,95.65,95.89,52449.0,89.581,89.665,89.2173,89.4411,52449.0
2023-05-23 14:30:00,95.9,96.14,95.88,95.9,31551.0,89.4505,89.6743,89.4318,89.4505,31551.0
2023-05-23 14:40:00,95.92,96.01,95.73,95.99,27894.0,89.4691,89.5531,89.2919,89.5344,27894.0
2023-05-23 14:50:00,95.98,96.02,95.92,95.96,18233.0,89.5251,89.5624,89.4691,89.5064,18233.0
2023-05-23 15:00:00,95.98,96.04,95.82,95.88,32333.0,89.5251,89.581,89.3758,89.4318,32333.0
2023-05-23 15:10:00,95.88,95.94,95.61,95.61,36432.0,89.4318,89.4878,89.18,89.18,36432.0
2023-05-23 15:20:00,95.61,96.03,95.58,96.03,68877.0,89.18,89.5717,89.152,89.5717,68877.0
2023-05-23 15:30:00,96.03,96.18,95.98,96.14,90380.0,89.5717,89.7116,89.5251,89.6743,90380.0
2023-05-23 15:40:00,96.13,96.29,96.12,96.15,110765.0,89.665,89.8142,89.6557,89.6836,110765.0
2023-05-23 15:50:00,96.13,96.13,95.58,95.63,265119.0,89.665,89.665,89.152,89.1986,265119.0
2023-05-24 09:30:00,96.13,96.79,96.11,96.26,51965.0,89.665,90.2806,89.6463,89.7862,51965.0
2023-05-24 09:40:00,96.25,96.4,95.87,96.05,56299.0,89.7769,89.9168,89.4225,89.5904,56299.0
2023-05-24 09:50:00,96.02,96.07,95.45,95.75,46934.0,89.5624,89.609,89.0307,89.3105,46934.0
2023-05-24 10:00:00,95.67,96.0,95.63,95.79,37130.0,89.2359,89.5437,89.1986,89.3478,37130.0
2023-05-24 10:10:00,95.8,96.13,95.64,96.04,40521.0,89.3572,89.665,89.2079,89.581,40521.0
2023-05-24 10:20:00,96.11,96.23,95.8,95.84,51620.0,89.6463,89.7583,89.3572,89.3945,51620.0
2023-05-24 10:30:00,95.87,96.81,95.86,96.59,51648.0,89.4225,90.2993,89.4131,90.094,51648.0
2023-05-24 10:40:00,96.6,96.86,96.34,96.35,34208.0,90.1034,90.3459,89.8609,89.8702,34208.0
2023-05-24 10:50:00,96.34,96.6,96.31,96.32,20262.0,89.8609,90.1034,89.8329,89.8422,20262.0
2023-05-24 11:00:00,96.36,96.37,95.92,95.98,24737.0,89.8795,89.8888,89.4691,89.5251,24737.0
2023-05-24 11:10:00,95.98,96.05,95.7,96.05,58635.0,89.5251,89.5904,89.2639,89.5904,58635.0
2023-05-24 11:20:00,96.03,96.36,96.02,96.11,33933.0,89.5717,89.8795,89.5624,89.6463,33933.0
2023-05-24 11:30:00,96.21,96.22,95.99,96.18,18845.0,89.7396,89.7489,89.5344,89.7116,18845.0
2023-05-24 11:40:00,96.21,96.35,96.08,96.22,23524.0,89.7396,89.8702,89.6183,89.7489,23524.0
2023-05-24 11:50:00,96.26,96.3,96.16,96.27,24958.0,89.7862,89.8235,89.693,89.7956,24958.0
2023-05-24 12:00:00,96.3,96.52,96.29,96.36,29855.0,89.8235,90.0288,89.8142,89.8795,29855.0
2023-05-24 12:10:00,96.36,96.37,96.03,96.09,31069.0,89.8795,89.8888,89.5717,89.6277,31069.0
2023-05-24 12:20:00,96.09,96.27,96.01,96.14,25134.0,89.6277,89.7956,89.5531,89.6743,25134.0
2023-05-24 12:30:00,96.18,96.18,95.92,96.08,22322.0,89.7116,89.7116,89.4691,89.6183,22322.0
2023-05-24 12:40:00,96.09,96.1,95.87,95.87,25338.0,89.6277,89.637,89.4225,89.4225,25338.0
2023-05-24 12:50:00,95.85,95.99,95.8,95.92,12006.0,89.4038,89.5344,89.3572,89.4691,12006.0
2023-05-24 13:00:00,95.95,95.97,95.64,95.7,24031.0,89.4971,89.5157,89.2079,89.2639,24031.0
2023-05-24 13:10:00,95.7,95.7,95.52,95.62,24506.0,89.2639,89.2639,89.096,89.1893,24506.0
2023-05-24 13:20:00,95.6,95.75,95.49,95.59,25957.0,89.1706,89.3105,89.068,89.1613,25957.0
2023-05-24 13:30:00,95.59,95.91,95.56,95.9,23108.0,89.1613,89.4598,89.1333,89.4505,23108.0
2023-05-24 13:40:00,95.9,96.1,95.89,95.94,27975.0,89.4505,89.637,89.4411,89.4878,27975.0
2023-05-24 13:50:00,95.96,96.1,95.92,96.06,24358.0,89.5064,89.637,89.4691,89.5997,24358.0
2023-05-24 14:00:00,96.08,96.17,95.98,96.06,29562.0,89.6183,89.7023,89.5251,89.5997,29562.0
2023-05-24 14:10:00,96.07,96.27,95.93,96.26,29657.0,89.609,89.7956,89.4784,89.7862,29657.0
2023-05-24 14:20:00,96.26,96.26,95.99,96.03,31450.0,89.7862,89.7862,89.5344,89.5717,31450.0
2023-05-24 14:30:00,96.01,96.25,95.95,96.23,35793.0,89.5531,89.7769,89.4971,89.7583,35793.0
2023-05-24 14:40:00,96.23,96.3,96.12,96.13,44607.0,89.7583,89.8235,89.6557,89.665,44607.0
2023-05-24 14:50:00,96.13,96.13,95.91,96.02,30134.0,89.665,89.665,89.4598,89.5624,30134.0
2023-05-24 15:00:00,96.01,96.14,95.89,96.09,31316.0,89.5531,89.6743,89.4411,89.6277,31316.0
2023-05-24 15:10:00,96.09,96.52,96.07,96.48,39450.0,89.6277,90.0288,89.609,89.9914,39450.0
2023-05-24 15:20:00,96.5,96.62,96.39,96.51,49836.0,90.0101,90.122,89.9075,90.0194,49836.0
2023-05-24 15:30:00,96.51,96.89,96.49,96.75,90935.0,90.0194,90.3739,90.0008,90.2433,90935.0
2023-05-24 15:40:00,96.76,96.78,96.63,96.65,74612.0,90.2526,90.2713,90.1314,90.15,74612.0
2023-05-24 15:50:00,96.64,96.72,96.52,96.57,219714.0,90.1407,90.2153,90.0288,90.0754,219714.0
2023-05-25 09:30:00,95.4,95.4,94.63,94.66,90949.0,88.9841,88.9841,88.2659,88.2938,90949.0
2023-05-25 09:40:00,94.7,95.06,94.25,94.65,63015.0,88.3312,88.6669,87.9114,88.2845,63015.0
2023-05-25 09:50:00,94.73,95.02,94.41,94.83,60458.0,88.3591,88.6296,88.0607,88.4524,60458.0
2023-05-25 10:00:00,94.84,94.94,94.4,94.4,52191.0,88.4617,88.555,88.0513,88.0513,52191.0
2023-05-25 10:10:00,94.44,94.57,94.2,94.43,61711.0,88.0886,88.2099,87.8648,88.0793,61711.0
2023-05-25 10:20:00,94.41,94.64,94.25,94.59,38153.0,88.0607,88.2752,87.9114,88.2286,38153.0
2023-05-25 10:30:00,94.57,94.61,94.2,94.61,48465.0,88.2099,88.2472,87.8648,88.2472,48465.0
2023-05-25 10:40:00,94.61,94.73,94.48,94.53,49316.0,88.2472,88.3591,88.1259,88.1726,49316.0
2023-05-25 10:50:00,94.54,94.66,94.44,94.54,43407.0,88.1819,88.2938,88.0886,88.1819,43407.0
2023-05-25 11:00:00,94.56,94.7,94.48,94.48,41340.0,88.2006,88.3312,88.1259,88.1259,41340.0
2023-05-25 11:10:00,94.47,94.63,94.08,94.19,45851.0,88.1166,88.2659,87.7529,87.8555,45851.0
2023-05-25 11:20:00,94.15,94.24,94.06,94.06,27939.0,87.8181,87.9021,87.7342,87.7342,27939.0
2023-05-25 11:30:00,94.07,94.07,93.7,93.73,35839.0,87.7435,87.7435,87.3984,87.4264,35839.0
2023-05-25 11:40:00,93.66,93.73,93.52,93.54,28730.0,87.3611,87.4264,87.2305,87.2492,28730.0
2023-05-25 11:50:00,93.52,93.6,93.35,93.58,38598.0,87.2305,87.3051,87.0719,87.2865,38598.0
2023-05-25 12:00:00,93.58,93.81,93.5,93.78,26340.0,87.2865,87.501,87.2119,87.473,26340.0
2023-05-25 12:10:00,93.79,94.32,93.79,94.29,42737.0,87.4824,87.9767,87.4824,87.9487,42737.0
2023-05-25 12:20:00,94.29,94.59,94.27,94.58,34060.0,87.9487,88.2286,87.9301,88.2192,34060.0
2023-05-25 12:30:00,94.59,94.87,94.56,94.72,56923.0,88.2286,88.4897,88.2006,88.3498,56923.0
2023-05-25 12:40:00,94.74,95.06,94.7,95.03,31977.0,88.3685,88.6669,88.3312,88.639,31977.0
2023-05-25 12:50:00,95.02,95.2,94.93,94.98,24784.0,88.6296,88.7975,88.5457,88.5923,24784.0
2023-05-25 13:00:00,94.96,94.96,94.75,94.94,28038.0,88.5737,88.5737,88.3778,88.555,28038.0
2023-05-25 13:10:00,94.97,95.08,94.92,95.0,22333.0,88.583,88.6856,88.5364,88.611,22333.0
2023-05-25 13:20:00,95.0,95.22,94.97,95.13,22911.0,88.611,88.8162,88.583,88.7322,22911.0
2023-05-25 13:30:00,95.12,95.17,95.0,95.1,28200.0,88.7229,88.7695,88.611,88.7043,28200.0
2023-05-25 13:40:00,95.12,95.25,95.11,95.12,31013.0,88.7229,88.8442,88.7136,88.7229,31013.0
2023-05-25 13:50:00,95.12,95.13,95.01,95.11,26190.0,88.7229,88.7322,88.6203,88.7136,26190.0
2023-05-25 14:00:00,95.1,95.48,95.09,95.09,40445.0,88.7043,89.0587,88.6949,88.6949,40445.0
2023-05-25 14:10:00,95.08,95.22,95.0,95.19,23676.0,88.6856,88.8162,88.611,88.7882,23676.0
2023-05-25 14:20:00,95.2,95.45,95.2,95.33,29885.0,88.7975,89.0307,88.7975,88.9188,29885.0
2023-05-25 14:30:00,95.32,95.37,95.08,95.11,30398.0,88.9095,88.9561,88.6856,88.7136,30398.0
2023-05-25 14:40:00,95.09,95.16,94.91,95.1,33665.0,88.6949,88.7602,88.527,88.7043,33665.0
2023-05-25 14:50:00,95.1,95.21,95.06,95.14,21683.0,88.7043,88.8069,88.6669,88.7416,21683.0
2023-05-25 15:00:00,95.16,95.22,95.04,95.17,23580.0,88.7602,88.8162,88.6483,88.7695,23580.0
2023-05-25 15:10:00,95.19,95.27,94.98,95.0,30328.0,88.7882,88.8628,88.5923,88.611,30328.0
2023-05-25 15:20:00,95.0,95.42,95.0,95.35,29309.0,88.611,89.0027,88.611,88.9374,29309.0
2023-05-25 15:30:00,95.34,95.4,95.26,95.31,69900.0,88.9281,88.9841,88.8535,88.9001,69900.0
2023-05-25 15:40:00,95.32,95.49,95.3,95.32,66088.0,88.9095,89.068,88.8908,88.9095,66088.0
2023-05-25 15:50:00,95.3,95.33,95.13,95.15,173329.0,88.8908,88.9188,88.7322,88.7509,173329.0
2023-05-26 09:30:00,95.87,95.94,95.23,95.94,57154.0,89.4225,89.4878,88.8255,89.4878,57154.0
2023-05-26 09:40:00,95.9,96.01,95.32,95.37,31393.0,89.4505,89.5531,88.9095,88.9561,31393.0
2023-05-26 09:50:00,95.3,95.32,95.06,95.07,24701.0,88.8908,88.9095,88.6669,88.6763,24701.0
2023-05-26 10:00:00,95.1,95.39,94.93,95.38,33403.0,88.7043,88.9747,88.5457,88.9654,33403.0
2023-05-26 10:10:00,95.41,95.41,95.1,95.3,24518.0,88.9934,88.9934,88.7043,88.8908,24518.0
2023-05-26 10:20:00,95.36,95.65,95.35,95.6,30263.0,88.9468,89.2173,88.9374,89.1706,30263.0
2023-05-26 10:30:00,95.64,95.65,95.17,95.23,31908.0,89.2079,89.2173,88.7695,88.8255,31908.0
2023-05-26 10:40:00,95.25,95.29,94.95,95.15,30902.0,88.8442,88.8815,88.5643,88.7509,30902.0
2023-05-26 10:50:00,95.18,95.24,94.5,94.51,23423.0,88.7789,88.8348,88.1446,88.1539,23423.0
2023-05-26 11:00:00,94.54,94.67,94.35,94.57,27669.0,88.1819,88.3032,88.0047,88.2099,27669.0
2023-05-26 11:10:00,94.56,94.73,94.4,94.67,25177.0,88.2006,88.3591,88.0513,88.3032,25177.0
2023-05-26 11:20:00,94.69,94.8,94.52,94.58,23963.0,88.3218,88.4244,88.1633,88.2192,23963.0
2023-05-26 11:30:00,94.58,94.77,94.45,94.72,17874.0,88.2192,88.3964,88.098,88.3498,17874.0
2023-05-26 11:40:00,94.72,94.79,94.48,94.56,31894.0,88.3498,88.4151,88.1259,88.2006,31894.0
2023-05-26 11:50:00,94.58,94.92,94.58,94.88,21023.0,88.2192,88.5364,88.2192,88.499,21023.0
2023-05-26 12:00:00,94.87,95.04,94.83,94.97,25825.0,88.4897,88.6483,88.4524,88.583,25825.0
2023-05-26 12:10:00,95.0,95.03,94.74,94.81,20766.0,88.611,88.639,88.3685,88.4338,20766.0
2023-05-26 12:20:00,94.8,95.21,94.8,95.12,18852.0,88.4244,88.8069,88.4244,88.7229,18852.0
2023-05-26 12:30:00,95.13,95.27,95.0,95.0,31956.0,88.7322,88.8628,88.611,88.611,31956.0
2023-05-26 12:40:00,95.04,95.12,94.86,94.9,19633.0,88.6483,88.7229,88.4804,88.5177,19633.0
2023-05-26 12:50:00,94.9,95.02,94.85,94.91,20093.0,88.5177,88.6296,88.4711,88.527,20093.0
2023-05-26 13:00:00,94.94,95.03,94.87,94.98,38511.0,88.555,88.639,88.4897,88.5923,38511.0
2023-05-26 13:10:00,94.99,94.99,94.64,94.68,31165.0,88.6017,88.6017,88.2752,88.3125,31165.0
2023-05-26 13:20:00,94.69,94.82,94.64,94.79,19642.0,88.3218,88.4431,88.2752,88.4151,19642.0
2023-05-26 13:30:00,94.79,94.94,94.76,94.84,16624.0,88.4151,88.555,88.3871,88.4617,16624.0
2023-05-26 13:40:00,94.83,94.84,94.69,94.74,17140.0,88.4524,88.4617,88.3218,88.3685,17140.0
2023-05-26 13:50:00,94.74,94.91,94.71,94.87,15730.0,88.3685,88.527,88.3405,88.4897,15730.0
2023-05-26 14:00:00,94.95,94.96,94.76,94.8,16474.0,88.5643,88.5737,88.3871,88.4244,16474.0
2023-05-26 14:10:00,94.81,95.15,94.81,95.12,20247.0,88.4338,88.7509,88.4338,88.7229,20247.0
2023-05-26 14:20:00,95.1,95.2,95.06,95.2,15740.0,88.7043,88.7975,88.6669,88.7975,15740.0
2023-05-26 14:30:00,95.21,95.33,95.17,95.28,17237.0,88.8069,88.9188,88.7695,88.8721,17237.0
2023-05-26 14:40:00,95.27,95.29,95.21,95.25,18533.0,88.8628,88.8815,88.8069,88.8442,18533.0
2023-05-26 14:50:00,95.26,95.29,95.2,95.23,14767.0,88.8535,88.8815,88.7975,88.8255,14767.0
2023-05-26 15:00:00,95.23,95.36,95.17,95.2,19189.0,88.8255,88.9468,88.7695,88.7975,19189.0
2023-05-26 15:10:00,95.21,95.3,95.13,95.26,18348.0,88.8069,88.8908,88.7322,88.8535,18348.0
2023-05-26 15:20:00,95.28,95.28,95.05,95.06,27948.0,88.8721,88.8721,88.6576,88.6669,27948.0
2023-05-26 15:30:00,95.06,95.12,95.01,95.11,30784.0,88.6669,88.7229,88.6203,88.7136,30784.0
2023-05-26 15:40:00,95.1,95.23,95.08,95.13,52736.0,88.7043,88.8255,88.6856,88.7322,52736.0
2023-05-26 15:50:00,95.09,95.16,94.87,94.9,178415.0,88.6949,88.7602,88.4897,88.5177,178415.0
2023-05-30 09:30:00,93.52,93.52,92.67,92.78,116208.0,87.2305,87.2305,86.4377,86.5403,116208.0
2023-05-30 09:40:00,92.74,92.74,92.18,92.54,74465.0,86.503,86.503,85.9806,86.3164,74465.0
2023-05-30 09:50:00,92.57,93.16,92.56,92.98,42508.0,86.3444,86.8947,86.3351,86.7268,42508.0
2023-05-30 10:00:00,93.04,93.21,92.81,93.19,59887.0,86.7828,86.9414,86.5683,86.9227,59887.0
2023-05-30 10:10:00,93.21,93.63,92.94,93.63,71650.0,86.9414,87.3331,86.6895,87.3331,71650.0
2023-05-30 10:20:00,93.66,93.77,93.15,93.19,84080.0,87.3611,87.4637,86.8854,86.9227,84080.0
2023-05-30 10:30:00,93.16,93.37,93.06,93.3,36803.0,86.8947,87.0906,86.8014,87.0253,36803.0
2023-05-30 10:40:00,93.26,93.36,93.01,93.15,42015.0,86.988,87.0813,86.7548,86.8854,42015.0
2023-05-30 10:50:00,93.17,93.22,92.93,93.09,49181.0,86.9041,86.9507,86.6802,86.8294,49181.0
2023-05-30 11:00:00,93.08,93.34,93.05,93.26,48833.0,86.8201,87.0626,86.7921,86.988,48833.0
2023-05-30 11:10:00,93.23,93.27,92.93,93.07,38201.0,86.96,86.9973,86.6802,86.8108,38201.0
2023-05-30 11:20:00,93.09,93.23,93.03,93.22,27288.0,86.8294,86.96,86.7735,86.9507,27288.0
2023-05-30 11:30:00,93.22,93.34,93.12,93.17,25590.0,86.9507,87.0626,86.8574,86.9041,25590.0
2023-05-30 11:40:00,93.16,93.25,93.05,93.1,28037.0,86.8947,86.9787,86.7921,86.8388,28037.0
2023-05-30 11:50:00,93.1,93.11,92.9,93.07,26556.0,86.8388,86.8481,86.6522,86.8108,26556.0
2023-05-30 12:00:00,93.07,93.17,92.96,93.0,14543.0,86.8108,86.9041,86.7082,86.7455,14543.0
2023-05-30 12:10:00,93.02,93.26,92.99,93.19,24153.0,86.7641,86.988,86.7362,86.9227,24153.0
2023-05-30 12:20:00,93.19,93.25,93.11,93.23,24068.0,86.9227,86.9787,86.8481,86.96,24068.0
2023-05-30 12:30:00,93.25,93.44,93.22,93.32,23718.0,86.9787,87.1559,86.9507,87.044,23718.0
2023-05-30 12:40:00,93.32,93.32,93.06,93.15,27793.0,87.044,87.044,86.8014,86.8854,27793.0
2023-05-30 12:50:00,93.18,93.23,93.09,93.11,21321.0,86.9134,86.96,86.8294,86.8481,21321.0
2023-05-30 13:00:00,93.14,93.23,93.02,93.05,32624.0,86.8761,86.96,86.7641,86.7921,32624.0
2023-05-30 13:10:00,93.05,93.19,92.88,93.19,28546.0,86.7921,86.9227,86.6336,86.9227,28546.0
2023-05-30 13:20:00,93.2,93.23,92.84,92.9,29601.0,86.932,86.96,86.5962,86.6522,29601.0
2023-05-30 13:30:00,92.87,93.09,92.83,93.02,29765.0,86.6242,86.8294,86.5869,86.7641,29765.0
2023-05-30 13:40:00,93.03,93.34,93.03,93.27,26574.0,86.7735,87.0626,86.7735,86.9973,26574.0
2023-05-30 13:50:00,93.25,93.29,93.13,93.14,32508.0,86.9787,87.016,86.8667,86.8761,32508.0
2023-05-30 14:00:00,93.16,93.18,92.99,93.08,34454.0,86.8947,86.9134,86.7362,86.8201,34454.0
2023-05-30 14:10:00,93.09,93.29,93.03,93.2,21374.0,86.8294,87.016,86.7735,86.932,21374.0
2023-05-30 14:20:00,93.19,93.37,93.14,93.34,27709.0,86.9227,87.0906,86.8761,87.0626,27709.0
2023-05-30 14:30:00,93.34,93.53,93.33,93.47,29525.0,87.0626,87.2398,87.0533,87.1839,29525.0
2023-05-30 14:40:00,93.46,93.54,93.43,93.49,38754.0,87.1745,87.2492,87.1466,87.2025,38754.0
2023-05-30 14:50:00,93.49,93.52,93.27,93.27,31046.0,87.2025,87.2305,86.9973,86.9973,31046.0
2023-05-30 15:00:00,93.28,93.4,93.25,93.38,36525.0,87.0067,87.1186,86.9787,87.0999,36525.0
2023-05-30 15:10:00,93.37,93.63,93.36,93.57,38622.0,87.0906,87.3331,87.0813,87.2772,38622.0
2023-05-30 15:20:00,93.59,93.66,93.53,93.65,41667.0,87.2958,87.3611,87.2398,87.3518,41667.0
2023-05-30 15:30:00,93.66,93.8,93.61,93.76,56443.0,87.3611,87.4917,87.3145,87.4544,56443.0
2023-05-30 15:40:00,93.76,93.76,93.56,93.59,104616.0,87.4544,87.4544,87.2678,87.2958,104616.0
2023-05-30 15:50:00,93.58,93.68,93.5,93.58,199124.0,87.2865,87.3798,87.2119,87.2865,199124.0
2023-05-31 09:30:00,91.99,92.73,91.84,92.5,64753.0,85.8034,86.4936,85.6635,86.2791,64753.0
2023-05-31 09:40:00,92.45,92.45,91.73,91.79,73980.0,86.2325,86.2325,85.5609,85.6169,73980.0
2023-05-31 09:50:00,91.84,91.99,91.3,91.87,50149.0,85.6635,85.8034,85.1598,85.6915,50149.0
2023-05-31 10:00:00,91.91,92.29,91.8,92.26,29967.0,85.7288,86.0832,85.6262,86.0553,29967.0
2023-05-31 10:10:00,92.28,92.44,91.84,92.02,58461.0,86.0739,86.2231,85.6635,85.8314,58461.0
2023-05-31 10:20:00,92.05,92.17,91.64,91.75,74202.0,85.8594,85.9713,85.4769,85.5796,74202.0
2023-05-31 10:30:00,91.78,92.29,91.65,92.28,98203.0,85.6075,86.0832,85.4863,86.0739,98203.0
2023-05-31 10:40:00,92.31,92.32,91.96,92.0,36968.0,86.1019,86.1112,85.7754,85.8127,36968.0
2023-05-31 10:50:00,91.97,92.2,91.81,92.0,23080.0,85.7848,85.9993,85.6355,85.8127,23080.0
2023-05-31 11:00:00,91.99,92.29,91.93,91.96,36552.0,85.8034,86.0832,85.7474,85.7754,36552.0
2023-05-31 11:10:00,91.96,92.05,91.79,91.92,14965.0,85.7754,85.8594,85.6169,85.7381,14965.0
2023-05-31 11:20:00,91.95,92.05,91.78,91.85,27127.0,85.7661,85.8594,85.6075,85.6728,27127.0
2023-05-31 11:30:00,91.87,91.96,91.63,91.67,29831.0,85.6915,85.7754,85.4676,85.5049,29831.0
2023-05-31 11:40:00,91.65,91.79,91.61,91.61,20880.0,85.4863,85.6169,85.449,85.449,20880.0
2023-05-31 11:50:00,91.63,91.8,91.44,91.57,19785.0,85.4676,85.6262,85.2904,85.4117,19785.0
2023-05-31 12:00:00,91.62,91.77,91.55,91.62,16863.0,85.4583,85.5982,85.393,85.4583,16863.0
2023-05-31 12:10:00,91.65,92.07,91.65,91.92,15495.0,85.4863,85.878,85.4863,85.7381,15495.0
2023-05-31 12:20:00,91.89,92.05,91.88,91.99,12355.0,85.7101,85.8594,85.7008,85.8034,12355.0
2023-05-31 12:30:00,92.05,92.06,91.8,91.83,14918.0,85.8594,85.8687,85.6262,85.6542,14918.0
2023-05-31 12:40:00,91.84,92.08,91.77,91.92,19497.0,85.6635,85.8874,85.5982,85.7381,19497.0
2023-05-31 12:50:00,91.93,91.93,91.64,91.73,22156.0,85.7474,85.7474,85.4769,85.5609,22156.0
2023-05-31 13:00:00,91.71,91.85,91.66,91.85,20635.0,85.5422,85.6728,85.4956,85.6728,20635.0
2023-05-31 13:10:00,91.85,91.89,91.77,91.83,21568.0,85.6728,85.7101,85.5982,85.6542,21568.0
2023-05-31 13:20:00,91.82,91.91,91.75,91.81,23281.0,85.6448,85.7288,85.5796,85.6355,23281.0
2023-05-31 13:30:00,91.81,92.02,91.8,92.02,24801.0,85.6355,85.8314,85.6262,85.8314,24801.0
2023-05-31 13:40:00,92.07,92.13,91.88,91.9,21335.0,85.878,85.934,85.7008,85.7195,21335.0
2023-05-31 13:50:00,91.93,92.19,91.88,92.01,22008.0,85.7474,85.99,85.7008,85.8221,22008.0
2023-05-31 14:00:00,92.02,92.1,91.9,91.9,22411.0,85.8314,85.906,85.7195,85.7195,22411.0
2023-05-31 14:10:00,91.89,91.97,91.77,91.81,32822.0,85.7101,85.7848,85.5982,85.6355,32822.0
2023-05-31 14:20:00,91.81,91.87,91.75,91.79,46684.0,85.6355,85.6915,85.5796,85.6169,46684.0
2023-05-31 14:30:00,91.79,92.02,91.74,92.01,32618.0,85.6169,85.8314,85.5702,85.8221,32618.0
2023-05-31 14:40:00,92.01,92.01,91.72,91.73,27678.0,85.8221,85.8221,85.5516,85.5609,27678.0
2023-05-31 14:50:00,91.72,91.74,91.48,91.65,33195.0,85.5516,85.5702,85.3277,85.4863,33195.0
2023-05-31 15:00:00,91.67,91.73,91.55,91.71,29832.0,85.5049,85.5609,85.393,85.5422,29832.0
2023-05-31 15:10:00,91.69,91.75,91.62,91.7,29523.0,85.5236,85.5796,85.4583,85.5329,29523.0
2023-05-31 15:20:00,91.69,91.82,91.63,91.72,52135.0,85.5236,85.6448,85.4676,85.5516,52135.0
2023-05-31 15:30:00,91.72,91.72,91.56,91.65,75138.0,85.5516,85.5516,85.4023,85.4863,75138.0
2023-05-31 15:40:00,91.65,91.81,91.55,91.59,79413.0,85.4863,85.6355,85.393,85.4303,79413.0
2023-05-31 15:50:00,91.56,91.65,91.4,91.6,330801.0,85.4023,85.4863,85.2531,85.4396,330801.0
2023-06-01 09:30:00,92.88,93.87,92.7,93.85,204420.0,86.6336,87.557,86.4657,87.5383,204420.0
2023-06-01 09:40:00,93.9,93.96,93.4,93.54,61594.0,87.585,87.6409,87.1186,87.2492,61594.0
2023-06-01 09:50:00,93.54,93.54,92.57,92.76,90223.0,87.2492,87.2492,86.3444,86.5216,90223.0
2023-06-01 10:00:00,92.82,93.66,92.82,93.3,71036.0,86.5776,87.3611,86.5776,87.0253,71036.0
2023-06-01 10:10:00,93.27,93.59,93.15,93.33,49758.0,86.9973,87.2958,86.8854,87.0533,49758.0
2023-06-01 10:20:00,93.33,93.39,92.97,93.02,38574.0,87.0533,87.1093,86.7175,86.7641,38574.0
2023-06-01 10:30:00,93.03,93.38,92.99,93.11,55777.0,86.7735,87.0999,86.7362,86.8481,55777.0
2023-06-01 10:40:00,93.16,93.56,93.12,93.39,44366.0,86.8947,87.2678,86.8574,87.1093,44366.0
2023-06-01 10:50:00,93.37,94.01,93.36,93.95,52005.0,87.0906,87.6876,87.0813,87.6316,52005.0
2023-06-01 11:00:00,93.9,93.98,93.61,93.64,55618.0,87.585,87.6596,87.3145,87.3424,55618.0
2023-06-01 11:10:00,93.62,93.87,93.54,93.57,37392.0,87.3238,87.557,87.2492,87.2772,37392.0
2023-06-01 11:20:00,93.62,94.21,93.58,94.09,28166.0,87.3238,87.8741,87.2865,87.7622,28166.0
2023-06-01 11:30:00,94.14,94.17,93.83,93.99,22850.0,87.8088,87.8368,87.5197,87.6689,22850.0
2023-06-01 11:40:00,94.01,94.09,93.88,93.91,16272.0,87.6876,87.7622,87.5663,87.5943,16272.0
2023-06-01 11:50:00,93.9,93.9,93.65,93.79,24722.0,87.585,87.585,87.3518,87.4824,24722.0
2023-06-01 12:00:00,93.75,94.16,93.68,94.02,19155.0,87.445,87.8275,87.3798,87.6969,19155.0
2023-06-01 12:10:00,93.98,94.14,93.84,94.07,15785.0,87.6596,87.8088,87.529,87.7435,15785.0
2023-06-01 12:20:00,94.09,94.31,94.07,94.3,21941.0,87.7622,87.9674,87.7435,87.9581,21941.0
2023-06-01 12:30:00,94.32,94.34,94.07,94.11,20605.0,87.9767,87.9954,87.7435,87.7808,20605.0
2023-06-01 12:40:00,94.11,94.4,94.09,94.4,26013.0,87.7808,88.0513,87.7622,88.0513,26013.0
2023-06-01 12:50:00,94.39,94.42,94.14,94.15,24050.0,88.042,88.07,87.8088,87.8181,24050.0
2023-06-01 13:00:00,94.17,94.29,94.15,94.21,15553.0,87.8368,87.9487,87.8181,87.8741,15553.0
2023-06-01 13:10:00,94.19,94.23,94.01,94.1,23291.0,87.8555,87.8928,87.6876,87.7715,23291.0
2023-06-01 13:20:00,94.1,94.11,93.93,94.06,22512.0,87.7715,87.7808,87.6129,87.7342,22512.0
2023-06-01 13:30:00,94.05,94.17,94.0,94.15,22369.0,87.7249,87.8368,87.6782,87.8181,22369.0
2023-06-01 13:40:00,94.12,94.34,94.04,94.2,27507.0,87.7902,87.9954,87.7155,87.8648,27507.0
2023-06-01 13:50:00,94.22,94.23,94.04,94.12,20890.0,87.8834,87.8928,87.7155,87.7902,20890.0
2023-06-01 14:00:00,94.13,94.3,94.06,94.18,19640.0,87.7995,87.9581,87.7342,87.8461,19640.0
2023-06-01 14:10:00,94.17,94.17,93.99,94.01,21526.0,87.8368,87.8368,87.6689,87.6876,21526.0
2023-06-01 14:20:00,93.99,94.03,93.82,93.91,25957.0,87.6689,87.7062,87.5103,87.5943,25957.0
2023-06-01 14:30:00,93.91,93.91,93.72,93.72,31766.0,87.5943,87.5943,87.4171,87.4171,31766.0
2023-06-01 14:40:00,93.73,93.75,93.48,93.55,33334.0,87.4264,87.445,87.1932,87.2585,33334.0
2023-06-01 14:50:00,93.56,93.7,93.5,93.68,27481.0,87.2678,87.3984,87.2119,87.3798,27481.0
2023-06-01 15:00:00,93.68,93.76,93.47,93.48,52028.0,87.3798,87.4544,87.1839,87.1932,52028.0
2023-06-01 15:10:00,93.48,93.51,93.16,93.21,59646.0,87.1932,87.2212,86.8947,86.9414,59646.0
2023-06-01 15:20:00,93.19,93.26,92.93,92.94,69750.0,86.9227,86.988,86.6802,86.6895,69750.0
2023-06-01 15:30:00,92.92,93.24,92.92,93.23,57542.0,86.6709,86.9693,86.6709,86.96,57542.0
2023-06-01 15:40:00,93.19,93.39,93.19,93.37,69686.0,86.9227,87.1093,86.9227,87.0906,69686.0
2023-06-01 15:50:00,93.36,93.36,92.88,93.06,242718.0,87.0813,87.0813,86.6336,86.8014,242718.0
2023-06-02 09:30:00,94.75,94.99,94.24,94.64,72075.0,88.3778,88.6017,87.9021,88.2752,72075.0
2023-06-02 09:40:00,94.58,95.46,94.37,95.28,59034.0,88.2192,89.04,88.0233,88.8721,59034.0
2023-06-02 09:50:00,95.27,95.63,95.08,95.34,45250.0,88.8628,89.1986,88.6856,88.9281,45250.0
2023-06-02 10:00:00,95.3,95.8,95.28,95.8,38123.0,88.8908,89.3572,88.8721,89.3572,38123.0
2023-06-02 10:10:00,95.79,96.01,95.69,95.9,45454.0,89.3478,89.5531,89.2546,89.4505,45454.0
2023-06-02 10:20:00,95.92,96.22,95.9,96.17,44982.0,89.4691,89.7489,89.4505,89.7023,44982.0
2023-06-02 10:30:00,96.18,96.28,95.9,96.08,62579.0,89.7116,89.8049,89.4505,89.6183,62579.0
2023-06-02 10:40:00,96.09,96.25,96.03,96.11,51372.0,89.6277,89.7769,89.5717,89.6463,51372.0
2023-06-02 10:50:00,96.12,96.15,95.96,96.07,37233.0,89.6557,89.6836,89.5064,89.609,37233.0
2023-06-02 11:00:00,96.08,96.22,95.96,96.14,37021.0,89.6183,89.7489,89.5064,89.6743,37021.0
2023-06-02 11:10:00,96.18,96.43,96.14,96.41,35342.0,89.7116,89.9448,89.6743,89.9262,35342.0
2023-06-02 11:20:00,96.41,96.41,96.22,96.39,44215.0,89.9262,89.9262,89.7489,89.9075,44215.0
2023-06-02 11:30:00,96.38,96.38,96.08,96.09,50189.0,89.8982,89.8982,89.6183,89.6277,50189.0
2023-06-02 11:40:00,96.09,96.21,95.93,95.97,19221.0,89.6277,89.7396,89.4784,89.5157,19221.0
2023-06-02 11:50:00,95.96,96.32,95.95,96.31,34306.0,89.5064,89.8422,89.4971,89.8329,34306.0
2023-06-02 12:00:00,96.33,96.34,96.19,96.2,34410.0,89.8515,89.8609,89.7209,89.7303,34410.0
2023-06-02 12:10:00,96.22,96.22,95.99,96.09,29444.0,89.7489,89.7489,89.5344,89.6277,29444.0
2023-06-02 12:20:00,96.08,96.4,96.03,96.33,32703.0,89.6183,89.9168,89.5717,89.8515,32703.0
2023-06-02 12:30:00,96.4,96.4,96.16,96.34,29764.0,89.9168,89.9168,89.693,89.8609,29764.0
2023-06-02 12:40:00,96.33,96.42,96.26,96.38,33956.0,89.8515,89.9355,89.7862,89.8982,33956.0
2023-06-02 12:50:00,96.37,96.51,96.22,96.24,66901.0,89.8888,90.0194,89.7489,89.7676,66901.0
2023-06-02 13:00:00,96.26,96.27,96.11,96.23,47223.0,89.7862,89.7956,89.6463,89.7583,47223.0
2023-06-02 13:10:00,96.25,96.45,96.24,96.42,34036.0,89.7769,89.9635,89.7676,89.9355,34036.0
2023-06-02 13:20:00,96.42,96.49,96.37,96.46,25731.0,89.9355,90.0008,89.8888,89.9728,25731.0
2023-06-02 13:30:00,96.48,96.59,96.43,96.54,62015.0,89.9914,90.094,89.9448,90.0474,62015.0
2023-06-02 13:40:00,96.54,96.74,96.52,96.63,39178.0,90.0474,90.234,90.0288,90.1314,39178.0
2023-06-02 13:50:00,96.6,96.75,96.53,96.59,23826.0,90.1034,90.2433,90.0381,90.094,23826.0
2023-06-02 14:00:00,96.58,97.0,96.55,96.95,29276.0,90.0847,90.4765,90.0567,90.4298,29276.0
2023-06-02 14:10:00,96.95,96.96,96.6,96.62,50429.0,90.4298,90.4392,90.1034,90.122,50429.0
2023-06-02 14:20:00,96.6,96.75,96.43,96.58,48099.0,90.1034,90.2433,89.9448,90.0847,48099.0
2023-06-02 14:30:00,96.64,96.71,96.44,96.7,23502.0,90.1407,90.206,89.9541,90.1966,23502.0
2023-06-02 14:40:00,96.7,96.85,96.7,96.75,36497.0,90.1966,90.3366,90.1966,90.2433,36497.0
2023-06-02 14:50:00,96.75,96.88,96.69,96.87,43900.0,90.2433,90.3645,90.1873,90.3552,43900.0
2023-06-02 15:00:00,96.88,96.92,96.77,96.9,39917.0,90.3645,90.4019,90.2619,90.3832,39917.0
2023-06-02 15:10:00,96.91,96.95,96.83,96.89,65371.0,90.3925,90.4298,90.3179,90.3739,65371.0
2023-06-02 15:20:00,96.9,97.02,96.84,96.92,80016.0,90.3832,90.4951,90.3272,90.4019,80016.0
2023-06-02 15:30:00,96.93,97.17,96.92,97.14,102588.0,90.4112,90.635,90.4019,90.6071,102588.0
2023-06-02 15:40:00,97.14,97.17,96.65,96.87,144787.0,90.6071,90.635,90.15,90.3552,144787.0
2023-06-02 15:50:00,96.87,97.15,96.83,96.96,417392.0,90.3552,90.6164,90.3179,90.4392,417392.0
2023-06-05 09:30:00,98.06,98.26,96.74,96.91,109185.0,91.4652,91.6517,90.234,90.3925,109185.0
2023-06-05 09:40:00,96.86,97.02,96.33,96.45,25981.0,90.3459,90.4951,89.8515,89.9635,25981.0
2023-06-05 09:50:00,96.46,96.85,95.89,96.07,30077.0,89.9728,90.3366,89.4411,89.609,30077.0
2023-06-05 10:00:00,96.05,96.47,95.25,95.25,63415.0,89.5904,89.9821,88.8442,88.8442,63415.0
2023-06-05 10:10:00,95.28,95.57,95.1,95.21,53908.0,88.8721,89.1426,88.7043,88.8069,53908.0
2023-06-05 10:20:00,95.27,95.66,95.23,95.56,49297.0,88.8628,89.2266,88.8255,89.1333,49297.0
2023-06-05 10:30:00,95.58,96.1,95.5,95.96,63416.0,89.152,89.637,89.0774,89.5064,63416.0
2023-06-05 10:40:00,96.0,96.08,95.52,95.79,80971.0,89.5437,89.6183,89.096,89.3478,80971.0
2023-06-05 10:50:00,95.8,95.92,95.34,95.57,50586.0,89.3572,89.4691,88.9281,89.1426,50586.0
2023-06-05 11:00:00,95.55,95.77,95.36,95.68,47887.0,89.124,89.3292,88.9468,89.2452,47887.0
2023-06-05 11:10:00,95.68,95.83,95.51,95.67,49639.0,89.2452,89.3852,89.0867,89.2359,49639.0
2023-06-05 11:20:00,95.71,95.97,95.61,95.95,31714.0,89.2732,89.5157,89.18,89.4971,31714.0
2023-06-05 11:30:00,95.93,95.98,95.59,95.76,35982.0,89.4784,89.5251,89.1613,89.3199,35982.0
2023-06-05 11:40:00,95.75,96.07,95.75,96.07,38952.0,89.3105,89.609,89.3105,89.609,38952.0
2023-06-05 11:50:00,96.06,96.25,96.01,96.22,30138.0,89.5997,89.7769,89.5531,89.7489,30138.0
2023-06-05 12:00:00,96.22,96.26,96.1,96.18,29658.0,89.7489,89.7862,89.637,89.7116,29658.0
2023-06-05 12:10:00,96.17,96.41,96.1,96.4,46883.0,89.7023,89.9262,89.637,89.9168,46883.0
2023-06-05 12:20:00,96.41,96.5,96.31,96.46,26638.0,89.9262,90.0101,89.8329,89.9728,26638.0
2023-06-05 12:30:00,96.5,96.54,96.38,96.49,25806.0,90.0101,90.0474,89.8982,90.0008,25806.0
2023-06-05 12:40:00,96.49,96.63,96.47,96.59,29986.0,90.0008,90.1314,89.9821,90.094,29986.0
2023-06-05 12:50:00,96.59,96.63,96.36,96.59,28728.0,90.094,90.1314,89.8795,90.094,28728.0
2023-06-05 13:00:00,96.62,96.63,96.48,96.59,20924.0,90.122,90.1314,89.9914,90.094,20924.0
2023-06-05 13:10:00,96.61,96.61,96.41,96.58,19464.0,90.1127,90.1127,89.9262,90.0847,19464.0
2023-06-05 13:20:00,96.59,96.67,96.37,96.48,19625.0,90.094,90.1687,89.8888,89.9914,19625.0
2023-06-05 13:30:00,96.47,96.65,96.38,96.65,21721.0,89.9821,90.15,89.8982,90.15,21721.0
2023-06-05 13:40:00,96.6,96.69,96.49,96.67,20716.0,90.1034,90.1873,90.0008,90.1687,20716.0
2023-06-05 13:50:00,96.66,96.66,96.46,96.61,22672.0,90.1593,90.1593,89.9728,90.1127,22672.0
2023-06-05 14:00:00,96.58,96.62,96.38,96.38,23281.0,90.0847,90.122,89.8982,89.8982,23281.0
2023-06-05 14:10:00,96.39,96.47,96.35,96.4,22781.0,89.9075,89.9821,89.8702,89.9168,22781.0
2023-06-05 14:20:00,96.41,96.41,96.22,96.37,28477.0,89.9262,89.9262,89.7489,89.8888,28477.0
2023-06-05 14:30:00,96.38,96.49,96.26,96.3,32508.0,89.8982,90.0008,89.7862,89.8235,32508.0
2023-06-05 14:40:00,96.29,96.38,96.11,96.15,51818.0,89.8142,89.8982,89.6463,89.6836,51818.0
2023-06-05 14:50:00,96.13,96.27,96.0,96.22,47558.0,89.665,89.7956,89.5437,89.7489,47558.0
2023-06-05 15:00:00,96.23,96.23,96.0,96.09,29775.0,89.7583,89.7583,89.5437,89.6277,29775.0
2023-06-05 15:10:00,96.1,96.24,96.08,96.17,37732.0,89.637,89.7676,89.6183,89.7023,37732.0
2023-06-05 15:20:00,96.17,96.22,96.11,96.18,38032.0,89.7023,89.7489,89.6463,89.7116,38032.0
2023-06-05 15:30:00,96.18,96.31,96.17,96.26,117045.0,89.7116,89.8329,89.7023,89.7862,117045.0
2023-06-05 15:40:00,96.26,96.3,96.06,96.22,114177.0,89.7862,89.8235,89.5997,89.7489,114177.0
2023-06-05 15:50:00,96.21,96.25,96.0,96.01,219877.0,89.7396,89.7769,89.5437,89.5531,219877.0
2023-06-06 09:30:00,94.66,95.6,94.52,95.44,79082.0,88.2938,89.1706,88.1633,89.0214,79082.0
2023-06-06 09:40:00,95.54,95.93,95.29,95.77,60198.0,89.1147,89.4784,88.8815,89.3292,60198.0
2023-06-06 09:50:00,95.77,96.07,95.49,95.65,60724.0,89.3292,89.609,89.068,89.2173,60724.0
2023-06-06 10:00:00,95.65,96.4,95.52,96.37,54967.0,89.2173,89.9168,89.096,89.8888,54967.0
2023-06-06 10:10:00,96.38,96.67,96.21,96.64,55269.0,89.8982,90.1687,89.7396,90.1407,55269.0
2023-06-06 10:20:00,96.66,96.67,96.4,96.53,34211.0,90.1593,90.1687,89.9168,90.0381,34211.0
2023-06-06 10:30:00,96.58,96.63,96.44,96.56,42797.0,90.0847,90.1314,89.9541,90.0661,42797.0
2023-06-06 10:40:00,96.59,96.89,96.57,96.76,34257.0,90.094,90.3739,90.0754,90.2526,34257.0
2023-06-06 10:50:00,96.76,96.97,96.71,96.97,34902.0,90.2526,90.4485,90.206,90.4485,34902.0
2023-06-06 11:00:00,97.0,97.17,96.81,96.86,32337.0,90.4765,90.635,90.2993,90.3459,32337.0
2023-06-06 11:10:00,96.86,96.98,96.76,96.95,27453.0,90.3459,90.4578,90.2526,90.4298,27453.0
2023-06-06 11:20:00,96.94,96.98,96.62,96.75,31293.0,90.4205,90.4578,90.122,90.2433,31293.0
2023-06-06 11:30:00,96.78,96.91,96.73,96.86,26344.0,90.2713,90.3925,90.2246,90.3459,26344.0
2023-06-06 11:40:00,96.89,96.89,96.67,96.86,24595.0,90.3739,90.3739,90.1687,90.3459,24595.0
2023-06-06 11:50:00,96.86,96.89,96.66,96.67,24596.0,90.3459,90.3739,90.1593,90.1687,24596.0
2023-06-06 12:00:00,96.66,96.75,96.36,96.49,26454.0,90.1593,90.2433,89.8795,90.0008,26454.0
2023-06-06 12:10:00,96.48,96.51,96.31,96.37,28231.0,89.9914,90.0194,89.8329,89.8888,28231.0
2023-06-06 12:20:00,96.37,96.53,96.34,96.43,22885.0,89.8888,90.0381,89.8609,89.9448,22885.0
2023-06-06 12:30:00,96.44,96.49,96.34,96.46,31329.0,89.9541,90.0008,89.8609,89.9728,31329.0
2023-06-06 12:40:00,96.46,96.51,96.35,96.42,23845.0,89.9728,90.0194,89.8702,89.9355,23845.0
2023-06-06 12:50:00,96.43,96.53,96.26,96.45,118674.0,89.9448,90.0381,89.7862,89.9635,118674.0
2023-06-06 13:00:00,96.44,96.49,96.34,96.44,22737.0,89.9541,90.0008,89.8609,89.9541,22737.0
2023-06-06 13:10:00,96.46,96.67,96.46,96.55,18928.0,89.9728,90.1687,89.9728,90.0567,18928.0
2023-06-06 13:20:00,96.54,96.54,96.32,96.47,21048.0,90.0474,90.0474,89.8422,89.9821,21048.0
2023-06-06 13:30:00,96.46,96.47,96.26,96.28,24109.0,89.9728,89.9821,89.7862,89.8049,24109.0
2023-06-06 13:40:00,96.3,96.34,96.12,96.15,49838.0,89.8235,89.8609,89.6557,89.6836,49838.0
2023-06-06 13:50:00,96.15,96.2,96.1,96.19,45138.0,89.6836,89.7303,89.637,89.7209,45138.0
2023-06-06 14:00:00,96.19,96.31,96.1,96.27,29956.0,89.7209,89.8329,89.637,89.7956,29956.0
2023-06-06 14:10:00,96.28,96.48,96.24,96.4,25510.0,89.8049,89.9914,89.7676,89.9168,25510.0
2023-06-06 14:20:00,96.39,96.68,96.38,96.66,26829.0,89.9075,90.178,89.8982,90.1593,26829.0
2023-06-06 14:30:00,96.67,96.92,96.66,96.92,36794.0,90.1687,90.4019,90.1593,90.4019,36794.0
2023-06-06 14:40:00,96.93,96.97,96.81,96.83,38738.0,90.4112,90.4485,90.2993,90.3179,38738.0
2023-06-06 14:50:00,96.82,96.89,96.73,96.75,26942.0,90.3086,90.3739,90.2246,90.2433,26942.0
2023-06-06 15:00:00,96.76,96.82,96.71,96.74,29159.0,90.2526,90.3086,90.206,90.234,29159.0
2023-06-06 15:10:00,96.75,96.84,96.65,96.84,42737.0,90.2433,90.3272,90.15,90.3272,42737.0
2023-06-06 15:20:00,96.85,97.01,96.85,97.01,42345.0,90.3366,90.4858,90.3366,90.4858,42345.0
2023-06-06 15:30:00,97.02,97.14,97.0,97.04,67614.0,90.4951,90.6071,90.4765,90.5138,67614.0
2023-06-06 15:40:00,97.04,97.12,96.85,96.87,73355.0,90.5138,90.5884,90.3366,90.3552,73355.0
2023-06-06 15:50:00,96.87,97.0,96.79,96.82,218970.0,90.3552,90.4765,90.2806,90.3086,218970.0
2023-06-07 09:30:00,97.3,97.8,97.13,97.75,64475.0,90.7563,91.2227,90.5977,91.176,64475.0
2023-06-07 09:40:00,97.76,98.13,97.44,97.98,49096.0,91.1854,91.5305,90.8869,91.3906,49096.0
2023-06-07 09:50:00,98.01,98.11,97.73,97.95,44987.0,91.4185,91.5118,91.1574,91.3626,44987.0
2023-06-07 10:00:00,97.96,98.26,97.71,98.25,65587.0,91.3719,91.6517,91.1387,91.6424,65587.0
2023-06-07 10:10:00,98.26,98.57,98.12,98.49,51058.0,91.6517,91.9409,91.5211,91.8663,51058.0
2023-06-07 10:20:00,98.47,98.69,98.28,98.34,50327.0,91.8476,92.0528,91.6704,91.7264,50327.0
2023-06-07 10:30:00,98.26,98.46,98.13,98.28,58746.0,91.6517,91.8383,91.5305,91.6704,58746.0
2023-06-07 10:40:00,98.33,98.91,98.3,98.88,63560.0,91.717,92.258,91.689,92.23,63560.0
2023-06-07 10:50:00,98.88,99.22,98.84,99.19,71459.0,92.23,92.5472,92.1927,92.5192,71459.0
2023-06-07 11:00:00,99.18,99.24,98.94,98.97,36046.0,92.5099,92.5658,92.286,92.314,36046.0
2023-06-07 11:10:00,99.0,99.23,98.9,99.1,42672.0,92.342,92.5565,92.2487,92.4352,42672.0
2023-06-07 11:20:00,99.07,99.44,99.07,99.23,49195.0,92.4073,92.7524,92.4073,92.5565,49195.0
2023-06-07 11:30:00,99.23,99.46,99.15,99.33,37188.0,92.5565,92.771,92.4819,92.6498,37188.0
2023-06-07 11:40:00,99.31,99.5,99.3,99.41,65645.0,92.6311,92.8083,92.6218,92.7244,65645.0
2023-06-07 11:50:00,99.41,99.43,99.26,99.29,45917.0,92.7244,92.743,92.5845,92.6125,45917.0
2023-06-07 12:00:00,99.28,99.34,98.93,99.05,41296.0,92.6031,92.6591,92.2767,92.3886,41296.0
2023-06-07 12:10:00,99.05,99.32,99.02,99.23,24378.0,92.3886,92.6404,92.3606,92.5565,24378.0
2023-06-07 12:20:00,99.22,99.64,99.2,99.54,99015.0,92.5472,92.9389,92.5285,92.8457,99015.0
2023-06-07 12:30:00,99.54,99.63,99.41,99.59,20562.0,92.8457,92.9296,92.7244,92.8923,20562.0
2023-06-07 12:40:00,99.63,99.81,99.58,99.61,34659.0,92.9296,93.0975,92.883,92.9109,34659.0
2023-06-07 12:50:00,99.64,99.71,99.52,99.69,24569.0,92.9389,93.0042,92.827,92.9856,24569.0
2023-06-07 13:00:00,99.67,99.8,99.54,99.77,21210.0,92.9669,93.0882,92.8457,93.0602,21210.0
2023-06-07 13:10:00,99.75,99.81,99.61,99.62,32264.0,93.0415,93.0975,92.9109,92.9203,32264.0
2023-06-07 13:20:00,99.65,99.83,99.54,99.67,42113.0,92.9483,93.1161,92.8457,92.9669,42113.0
2023-06-07 13:30:00,99.65,99.94,99.55,99.92,82584.0,92.9483,93.2187,92.855,93.2001,82584.0
2023-06-07 13:40:00,99.95,100.05,99.77,99.91,111115.0,93.2281,93.3214,93.0602,93.1908,111115.0
2023-06-07 13:50:00,99.9,100.35,99.88,100.34,27644.0,93.1814,93.6012,93.1628,93.5918,27644.0
2023-06-07 14:00:00,100.34,100.48,100.3,100.43,57372.0,93.5918,93.7224,93.5545,93.6758,57372.0
2023-06-07 14:10:00,100.44,100.64,100.34,100.63,40538.0,93.6851,93.8717,93.5918,93.8623,40538.0
2023-06-07 14:20:00,100.61,100.78,100.6,100.65,33861.0,93.8437,94.0023,93.8344,93.881,33861.0
2023-06-07 14:30:00,100.63,100.88,100.54,100.78,79239.0,93.8623,94.0955,93.7784,94.0023,79239.0
2023-06-07 14:40:00,100.78,100.81,100.53,100.58,43065.0,94.0023,94.0302,93.7691,93.8157,43065.0
2023-06-07 14:50:00,100.57,100.72,100.53,100.55,42102.0,93.8064,93.9463,93.7691,93.7877,42102.0
2023-06-07 15:00:00,100.55,100.56,100.31,100.4,106332.0,93.7877,93.7971,93.5639,93.6478,106332.0
2023-06-07 15:10:00,100.4,100.65,100.35,100.65,74188.0,93.6478,93.881,93.6012,93.881,74188.0
2023-06-07 15:20:00,100.66,100.89,100.65,100.88,57506.0,93.8903,94.1049,93.881,94.0955,57506.0
2023-06-07 15:30:00,100.87,101.04,100.8,101.03,108668.0,94.0862,94.2448,94.0209,94.2354,108668.0
2023-06-07 15:40:00,101.03,101.2,100.99,101.02,135203.0,94.2354,94.394,94.1981,94.2261,135203.0
2023-06-07 15:50:00,101.01,101.14,100.99,101.07,235937.0,94.2168,94.338,94.1981,94.2728,235937.0
2023-06-08 09:30:00,101.0,101.5,100.73,100.73,58446.0,94.2075,94.6738,93.9556,93.9556,58446.0
2023-06-08 09:40:00,100.82,100.97,100.5,100.88,34572.0,94.0396,94.1795,93.7411,94.0955,34572.0
2023-06-08 09:50:00,100.93,101.12,100.2,100.25,37669.0,94.1422,94.3194,93.4613,93.5079,37669.0
2023-06-08 10:00:00,100.2,100.4,99.66,100.04,78772.0,93.4613,93.6478,92.9576,93.312,78772.0
2023-06-08 10:10:00,99.96,100.28,99.91,100.1,34687.0,93.2374,93.5359,93.1908,93.368,34687.0
2023-06-08 10:20:00,100.11,100.25,99.96,100.06,43613.0,93.3773,93.5079,93.2374,93.3307,43613.0
2023-06-08 10:30:00,100.12,100.17,99.7,99.91,20915.0,93.3866,93.4333,92.9949,93.1908,20915.0
2023-06-08 10:40:00,99.89,100.11,99.88,100.09,28880.0,93.1721,93.3773,93.1628,93.3587,28880.0
2023-06-08 10:50:00,100.09,100.15,99.7,99.76,29516.0,93.3587,93.4146,92.9949,93.0509,29516.0
2023-06-08 11:00:00,99.74,99.79,99.37,99.52,40279.0,93.0322,93.0788,92.6871,92.827,40279.0
2023-06-08 11:10:00,99.52,99.8,99.49,99.8,25300.0,92.827,93.0882,92.799,93.0882,25300.0
2023-06-08 11:20:00,99.8,100.03,99.74,99.89,25691.0,93.0882,93.3027,93.0322,93.1721,25691.0
2023-06-08 11:30:00,99.86,99.91,99.57,99.62,33808.0,93.1441,93.1908,92.8736,92.9203,33808.0
2023-06-08 11:40:00,99.67,99.69,98.75,99.15,35602.0,92.9669,92.9856,92.1088,92.4819,35602.0
2023-06-08 11:50:00,99.13,99.22,98.87,99.1,33510.0,92.4632,92.5472,92.2207,92.4352,33510.0
2023-06-08 12:00:00,99.09,99.77,98.92,99.75,52442.0,92.4259,93.0602,92.2673,93.0415,52442.0
2023-06-08 12:10:00,99.8,100.05,99.71,100.03,32397.0,93.0882,93.3214,93.0042,93.3027,32397.0
2023-06-08 12:20:00,100.05,100.51,99.85,100.41,29356.0,93.3214,93.7504,93.1348,93.6571,29356.0
2023-06-08 12:30:00,100.34,100.63,100.26,100.48,37184.0,93.5918,93.8623,93.5172,93.7224,37184.0
2023-06-08 12:40:00,100.45,100.73,100.37,100.65,19535.0,93.6945,93.9556,93.6198,93.881,19535.0
2023-06-08 12:50:00,100.68,100.8,100.56,100.56,17268.0,93.909,94.0209,93.7971,93.7971,17268.0
2023-06-08 13:00:00,100.56,100.69,100.48,100.63,16686.0,93.7971,93.9183,93.7224,93.8623,16686.0
2023-06-08 13:10:00,100.62,100.83,100.55,100.81,14565.0,93.853,94.0489,93.7877,94.0302,14565.0
2023-06-08 13:20:00,100.78,100.98,100.78,100.96,31414.0,94.0023,94.1888,94.0023,94.1702,31414.0
2023-06-08 13:30:00,100.97,101.06,100.48,100.54,44038.0,94.1795,94.2634,93.7224,93.7784,44038.0
2023-06-08 13:40:00,100.58,100.58,100.25,100.34,37569.0,93.8157,93.8157,93.5079,93.5918,37569.0
2023-06-08 13:50:00,100.35,100.42,100.15,100.41,26869.0,93.6012,93.6665,93.4146,93.6571,26869.0
2023-06-08 14:00:00,100.44,100.44,100.05,100.06,28486.0,93.6851,93.6851,93.3214,93.3307,28486.0
2023-06-08 14:10:00,100.05,100.1,99.89,100.05,51178.0,93.3214,93.368,93.1721,93.3214,51178.0
2023-06-08 14:20:00,100.05,100.27,100.05,100.23,86913.0,93.3214,93.5266,93.3214,93.4892,86913.0
2023-06-08 14:30:00,100.23,100.68,100.22,100.43,85046.0,93.4892,93.909,93.4799,93.6758,85046.0
2023-06-08 14:40:00,100.45,100.5,100.26,100.27,34956.0,93.6945,93.7411,93.5172,93.5266,34956.0
2023-06-08 14:50:00,100.26,100.4,100.2,100.25,63988.0,93.5172,93.6478,93.4613,93.5079,63988.0
2023-06-08 15:00:00,100.26,100.28,99.81,99.81,79538.0,93.5172,93.5359,93.0975,93.0975,79538.0
2023-06-08 15:10:00,99.8,99.81,99.45,99.64,242730.0,93.0882,93.0975,92.7617,92.9389,242730.0
2023-06-08 15:20:00,99.64,99.98,99.54,99.82,67281.0,92.9389,93.2561,92.8457,93.1068,67281.0
2023-06-08 15:30:00,99.81,99.83,99.39,99.48,113385.0,93.0975,93.1161,92.7057,92.7897,113385.0
2023-06-08 15:40:00,99.49,99.62,99.33,99.49,114677.0,92.799,92.9203,92.6498,92.799,114677.0
2023-06-08 15:50:00,99.49,99.53,98.95,99.13,337319.0,92.799,92.8363,92.2953,92.4632,337319.0
2023-06-09 09:30:00,99.42,99.6,97.79,98.11,72038.0,92.7337,92.9016,91.2133,91.5118,72038.0
2023-06-09 09:40:00,98.13,98.58,97.75,97.9,69787.0,91.5305,91.9502,91.176,91.3159,69787.0
2023-06-09 09:50:00,97.95,98.15,97.43,97.6,47340.0,91.3626,91.5491,90.8776,91.0361,47340.0
2023-06-09 10:00:00,97.66,98.35,97.63,98.35,57059.0,91.0921,91.7357,91.0641,91.7357,57059.0
2023-06-09 10:10:00,98.37,98.62,98.13,98.6,34628.0,91.7543,91.9875,91.5305,91.9689,34628.0
2023-06-09 10:20:00,98.59,98.82,98.47,98.72,40284.0,91.9595,92.1741,91.8476,92.0808,40284.0
2023-06-09 10:30:00,98.69,98.95,98.4,98.82,48892.0,92.0528,92.2953,91.7823,92.1741,48892.0
2023-06-09 10:40:00,98.88,99.39,98.83,99.29,53543.0,92.23,92.7057,92.1834,92.6125,53543.0
2023-06-09 10:50:00,99.25,99.27,98.91,99.06,75494.0,92.5752,92.5938,92.258,92.3979,75494.0
2023-06-09 11:00:00,99.1,99.1,98.81,98.86,30131.0,92.4352,92.4352,92.1647,92.2114,30131.0
2023-06-09 11:10:00,98.91,98.93,98.75,98.75,25040.0,92.258,92.2767,92.1088,92.1088,25040.0
2023-06-09 11:20:00,98.77,98.86,98.68,98.82,20056.0,92.1274,92.2114,92.0435,92.1741,20056.0
2023-06-09 11:30:00,98.8,98.83,98.55,98.72,25763.0,92.1554,92.1834,91.9222,92.0808,25763.0
2023-06-09 11:40:00,98.73,99.06,98.73,98.9,24991.0,92.0901,92.3979,92.0901,92.2487,24991.0
2023-06-09 11:50:00,98.95,99.09,98.83,99.07,25128.0,92.2953,92.4259,92.1834,92.4073,25128.0
2023-06-09 12:00:00,99.05,99.22,99.01,99.13,32387.0,92.3886,92.5472,92.3513,92.4632,32387.0
2023-06-09 12:10:00,99.16,99.45,99.16,99.39,26612.0,92.4912,92.7617,92.4912,92.7057,26612.0
2023-06-09 12:20:00,99.39,99.44,99.22,99.26,22981.0,92.7057,92.7524,92.5472,92.5845,22981.0
2023-06-09 12:30:00,99.29,99.42,99.26,99.39,35870.0,92.6125,92.7337,92.5845,92.7057,35870.0
2023-06-09 12:40:00,99.4,99.4,99.1,99.16,45013.0,92.7151,92.7151,92.4352,92.4912,45013.0
2023-06-09 12:50:00,99.18,99.41,99.14,99.37,22914.0,92.5099,92.7244,92.4726,92.6871,22914.0
2023-06-09 13:00:00,99.37,99.37,99.1,99.15,24006.0,92.6871,92.6871,92.4352,92.4819,24006.0
2023-06-09 13:10:00,99.15,99.27,99.08,99.19,26105.0,92.4819,92.5938,92.4166,92.5192,26105.0
2023-06-09 13:20:00,99.2,99.2,98.97,98.98,28261.0,92.5285,92.5285,92.314,92.3233,28261.0
2023-06-09 13:30:00,99.0,99.07,98.79,98.84,33774.0,92.342,92.4073,92.1461,92.1927,33774.0
2023-06-09 13:40:00,98.84,99.01,98.82,98.94,35418.0,92.1927,92.3513,92.1741,92.286,35418.0
2023-06-09 13:50:00,98.96,98.96,98.58,98.66,30840.0,92.3047,92.3047,91.9502,92.0248,30840.0
2023-06-09 14:00:00,98.68,98.68,98.52,98.52,34853.0,92.0435,92.0435,91.8942,91.8942,34853.0
2023-06-09 14:10:00,98.51,98.7,98.45,98.64,32340.0,91.8849,92.0621,91.829,92.0062,32340.0
2023-06-09 14:20:00,98.64,98.69,98.38,98.41,39655.0,92.0062,92.0528,91.7637,91.7916,39655.0
2023-06-09 14:30:00,98.43,98.56,98.4,98.48,34756.0,91.8103,91.9316,91.7823,91.8569,34756.0
2023-06-09 14:40:00,98.48,98.69,98.45,98.67,36029.0,91.8569,92.0528,91.829,92.0342,36029.0
2023-06-09 14:50:00,98.66,98.69,98.58,98.6,41211.0,92.0248,92.0528,91.9502,91.9689,41211.0
2023-06-09 15:00:00,98.64,98.87,98.58,98.61,42388.0,92.0062,92.2207,91.9502,91.9782,42388.0
2023-06-09 15:10:00,98.58,98.76,98.56,98.71,49512.0,91.9502,92.1181,91.9316,92.0715,49512.0
2023-06-09 15:20:00,98.71,98.78,98.69,98.78,51305.0,92.0715,92.1368,92.0528,92.1368,51305.0
2023-06-09 15:30:00,98.77,98.94,98.72,98.93,74699.0,92.1274,92.286,92.0808,92.2767,74699.0
2023-06-09 15:40:00,98.91,99.0,98.85,98.92,88993.0,92.258,92.342,92.2021,92.2673,88993.0
2023-06-09 15:50:00,98.92,98.92,98.72,98.77,250082.0,92.2673,92.2673,92.0808,92.1274,250082.0
2023-06-12 09:30:00,97.12,98.19,96.9,98.03,50370.0,90.5884,91.5864,90.3832,91.4372,50370.0
2023-06-12 09:40:00,98.13,98.82,98.03,98.28,33892.0,91.5305,92.1741,91.4372,91.6704,33892.0
2023-06-12 09:50:00,98.27,98.82,98.18,98.58,40839.0,91.6611,92.1741,91.5771,91.9502,40839.0
2023-06-12 10:00:00,98.55,98.55,97.6,97.74,31258.0,91.9222,91.9222,91.0361,91.1667,31258.0
2023-06-12 10:10:00,97.77,98.35,97.77,98.33,31870.0,91.1947,91.7357,91.1947,91.717,31870.0
2023-06-12 10:20:00,98.32,98.36,97.35,97.43,26746.0,91.7077,91.745,90.8029,90.8776,26746.0
2023-06-12 10:30:00,97.42,97.42,96.66,96.9,101715.0,90.8682,90.8682,90.1593,90.3832,101715.0
2023-06-12 10:40:00,96.93,97.24,96.84,96.93,57004.0,90.4112,90.7003,90.3272,90.4112,57004.0
2023-06-12 10:50:00,96.94,97.23,96.84,97.07,53976.0,90.4205,90.691,90.3272,90.5418,53976.0
2023-06-12 11:00:00,97.12,97.57,97.06,97.57,32505.0,90.5884,91.0081,90.5324,91.0081,32505.0
2023-06-12 11:10:00,97.57,97.86,97.48,97.69,29122.0,91.0081,91.2786,90.9242,91.1201,29122.0
2023-06-12 11:20:00,97.66,97.68,97.4,97.56,37974.0,91.0921,91.1107,90.8496,90.9988,37974.0
2023-06-12 11:30:00,97.56,97.57,97.23,97.29,27767.0,90.9988,91.0081,90.691,90.747,27767.0
2023-06-12 11:40:00,97.35,97.35,97.08,97.25,36894.0,90.8029,90.8029,90.5511,90.7097,36894.0
2023-06-12 11:50:00,97.29,97.45,97.19,97.45,19033.0,90.747,90.8962,90.6537,90.8962,19033.0
2023-06-12 12:00:00,97.46,97.56,97.16,97.24,38841.0,90.9055,90.9988,90.6257,90.7003,38841.0
2023-06-12 12:10:00,97.22,97.35,97.12,97.18,30930.0,90.6817,90.8029,90.5884,90.6444,30930.0
2023-06-12 12:20:00,97.18,97.39,97.04,97.34,22070.0,90.6444,90.8402,90.5138,90.7936,22070.0
2023-06-12 12:30:00,97.35,97.37,97.23,97.28,18388.0,90.8029,90.8216,90.691,90.7376,18388.0
2023-06-12 12:40:00,97.26,97.3,97.09,97.23,24176.0,90.719,90.7563,90.5604,90.691,24176.0
2023-06-12 12:50:00,97.24,97.29,97.06,97.27,14729.0,90.7003,90.747,90.5324,90.7283,14729.0
2023-06-12 13:00:00,97.27,97.31,97.22,97.29,12597.0,90.7283,90.7656,90.6817,90.747,12597.0
2023-06-12 13:10:00,97.3,97.32,97.05,97.18,23000.0,90.7563,90.775,90.5231,90.6444,23000.0
2023-06-12 13:20:00,97.17,97.28,97.06,97.24,14201.0,90.635,90.7376,90.5324,90.7003,14201.0
2023-06-12 13:30:00,97.22,97.22,97.04,97.06,18867.0,90.6817,90.6817,90.5138,90.5324,18867.0
2023-06-12 13:40:00,97.08,97.25,97.08,97.1,19800.0,90.5511,90.7097,90.5511,90.5697,19800.0
2023-06-12 13:50:00,97.1,97.19,97.03,97.05,22147.0,90.5697,90.6537,90.5045,90.5231,22147.0
2023-06-12 14:00:00,97.05,97.09,96.71,96.79,43769.0,90.5231,90.5604,90.206,90.2806,43769.0
2023-06-12 14:10:00,96.85,96.85,96.64,96.75,29022.0,90.3366,90.3366,90.1407,90.2433,29022.0
2023-06-12 14:20:00,96.76,96.86,96.7,96.71,28336.0,90.2526,90.3459,90.1966,90.206,28336.0
2023-06-12 14:30:00,96.73,96.85,96.73,96.83,22941.0,90.2246,90.3366,90.2246,90.3179,22941.0
2023-06-12 14:40:00,96.82,96.93,96.77,96.86,18731.0,90.3086,90.4112,90.2619,90.3459,18731.0
2023-06-12 14:50:00,96.88,96.97,96.84,96.85,23775.0,90.3645,90.4485,90.3272,90.3366,23775.0
2023-06-12 15:00:00,96.88,97.05,96.78,96.89,25795.0,90.3645,90.5231,90.2713,90.3739,25795.0
2023-06-12 15:10:00,96.92,97.22,96.91,97.22,34233.0,90.4019,90.6817,90.3925,90.6817,34233.0
2023-06-12 15:20:00,97.22,97.29,97.1,97.19,38394.0,90.6817,90.747,90.5697,90.6537,38394.0
2023-06-12 15:30:00,97.21,97.28,97.16,97.23,50579.0,90.6723,90.7376,90.6257,90.691,50579.0
2023-06-12 15:40:00,97.26,97.3,96.95,96.98,81245.0,90.719,90.7563,90.4298,90.4578,81245.0
2023-06-12 15:50:00,96.99,97.0,96.73,96.78,256215.0,90.4671,90.4765,90.2246,90.2713,256215.0
2023-06-13 09:30:00,98.09,98.9,97.85,98.85,89823.0,91.4932,92.2487,91.2693,92.2021,89823.0
2023-06-13 09:40:00,98.85,99.09,98.64,98.93,38178.0,92.2021,92.4259,92.0062,92.2767,38178.0
2023-06-13 09:50:00,98.88,99.15,98.64,99.02,40566.0,92.23,92.4819,92.0062,92.3606,40566.0
2023-06-13 10:00:00,98.99,99.1,98.62,98.89,35283.0,92.3326,92.4352,91.9875,92.2394,35283.0
2023-06-13 10:10:00,98.89,99.25,98.69,98.77,57442.0,92.2394,92.5752,92.0528,92.1274,57442.0
2023-06-13 10:20:00,98.75,99.04,98.65,99.01,46001.0,92.1088,92.3793,92.0155,92.3513,46001.0
2023-06-13 10:30:00,99.04,99.12,98.83,98.88,29927.0,92.3793,92.4539,92.1834,92.23,29927.0
2023-06-13 10:40:00,98.92,98.93,98.61,98.66,31489.0,92.2673,92.2767,91.9782,92.0248,31489.0
2023-06-13 10:50:00,98.67,98.7,98.27,98.4,51475.0,92.0342,92.0621,91.6611,91.7823,51475.0
2023-06-13 11:00:00,98.39,98.65,98.08,98.09,33538.0,91.773,92.0155,91.4838,91.4932,33538.0
2023-06-13 11:10:00,98.12,98.29,98.1,98.17,31093.0,91.5211,91.6797,91.5025,91.5678,31093.0
2023-06-13 11:20:00,98.18,98.41,98.15,98.34,29687.0,91.5771,91.7916,91.5491,91.7264,29687.0
2023-06-13 11:30:00,98.34,98.41,98.25,98.36,23892.0,91.7264,91.7916,91.6424,91.745,23892.0
2023-06-13 11:40:00,98.38,98.53,98.22,98.29,27113.0,91.7637,91.9036,91.6144,91.6797,27113.0
2023-06-13 11:50:00,98.34,98.57,98.33,98.35,27374.0,91.7264,91.9409,91.717,91.7357,27374.0
2023-06-13 12:00:00,98.36,98.43,98.19,98.19,22838.0,91.745,91.8103,91.5864,91.5864,22838.0
2023-06-13 12:10:00,98.19,98.39,98.11,98.36,28464.0,91.5864,91.773,91.5118,91.745,28464.0
2023-06-13 12:20:00,98.37,98.5,98.16,98.16,31531.0,91.7543,91.8756,91.5585,91.5585,31531.0
2023-06-13 12:30:00,98.14,98.31,97.96,98.01,24917.0,91.5398,91.6984,91.3719,91.4185,24917.0
2023-06-13 12:40:00,98.03,98.2,98.0,98.19,22955.0,91.4372,91.5958,91.4092,91.5864,22955.0
2023-06-13 12:50:00,98.18,98.26,98.16,98.23,22038.0,91.5771,91.6517,91.5585,91.6238,22038.0
2023-06-13 13:00:00,98.23,98.26,98.06,98.07,20793.0,91.6238,91.6517,91.4652,91.4745,20793.0
2023-06-13 13:10:00,98.08,98.08,97.82,97.89,27227.0,91.4838,91.4838,91.2413,91.3066,27227.0
2023-06-13 13:20:00,97.92,98.03,97.86,97.95,45456.0,91.3346,91.4372,91.2786,91.3626,45456.0
2023-06-13 13:30:00,97.95,97.97,97.61,97.71,28533.0,91.3626,91.3812,91.0454,91.1387,28533.0
2023-06-13 13:40:00,97.72,97.93,97.71,97.91,27488.0,91.1481,91.3439,91.1387,91.3253,27488.0
2023-06-13 13:50:00,97.94,98.14,97.9,98.13,20949.0,91.3533,91.5398,91.3159,91.5305,20949.0
2023-06-13 14:00:00,98.12,98.28,98.11,98.25,23193.0,91.5211,91.6704,91.5118,91.6424,23193.0
2023-06-13 14:10:00,98.25,98.29,97.89,97.9,37368.0,91.6424,91.6797,91.3066,91.3159,37368.0
2023-06-13 14:20:00,97.87,97.99,97.76,97.77,30776.0,91.288,91.3999,91.1854,91.1947,30776.0
2023-06-13 14:30:00,97.78,97.89,97.66,97.87,23537.0,91.204,91.3066,91.0921,91.288,23537.0
2023-06-13 14:40:00,97.87,97.88,97.64,97.69,25230.0,91.288,91.2973,91.0734,91.1201,25230.0
2023-06-13 14:50:00,97.68,97.73,97.5,97.59,27720.0,91.1107,91.1574,90.9428,91.0268,27720.0
2023-06-13 15:00:00,97.61,97.82,97.61,97.65,36449.0,91.0454,91.2413,91.0454,91.0828,36449.0
2023-06-13 15:10:00,97.67,97.78,97.64,97.66,30782.0,91.1014,91.204,91.0734,91.0921,30782.0
2023-06-13 15:20:00,97.67,97.78,97.6,97.69,36841.0,91.1014,91.204,91.0361,91.1201,36841.0
2023-06-13 15:30:00,97.69,97.7,97.39,97.47,54623.0,91.1201,91.1294,90.8402,90.9149,54623.0
2023-06-13 15:40:00,97.46,97.54,97.08,97.08,80689.0,90.9055,90.9802,90.5511,90.5511,80689.0
2023-06-13 15:50:00,97.11,97.13,96.79,96.9,272995.0,90.5791,90.5977,90.2806,90.3832,272995.0
2023-06-14 09:30:00,97.84,98.28,97.73,98.01,43540.0,91.26,91.6704,91.1574,91.4185,43540.0
2023-06-14 09:40:00,97.98,98.04,97.64,97.69,28254.0,91.3906,91.4465,91.0734,91.1201,28254.0
2023-06-14 09:50:00,97.66,98.09,97.45,97.52,27066.0,91.0921,91.4932,90.8962,90.9615,27066.0
2023-06-14 10:00:00,97.54,97.64,97.12,97.4,43315.0,90.9802,91.0734,90.5884,90.8496,43315.0
2023-06-14 10:10:00,97.35,97.6,97.25,97.39,31437.0,90.8029,91.0361,90.7097,90.8402,31437.0
2023-06-14 10:20:00,97.38,97.41,97.0,97.0,24357.0,90.8309,90.8589,90.4765,90.4765,24357.0
2023-06-14 10:30:00,97.0,97.03,96.63,96.73,33855.0,90.4765,90.5045,90.1314,90.2246,33855.0
2023-06-14 10:40:00,96.74,96.82,96.36,96.38,45536.0,90.234,90.3086,89.8795,89.8982,45536.0
2023-06-14 10:50:00,96.38,96.56,96.12,96.52,36357.0,89.8982,90.0661,89.6557,90.0288,36357.0
2023-06-14 11:00:00,96.51,96.78,96.42,96.54,26204.0,90.0194,90.2713,89.9355,90.0474,26204.0
2023-06-14 11:10:00,96.56,96.75,96.5,96.56,34373.0,90.0661,90.2433,90.0101,90.0661,34373.0
2023-06-14 11:20:00,96.59,96.7,96.46,96.46,26723.0,90.094,90.1966,89.9728,89.9728,26723.0
2023-06-14 11:30:00,96.46,96.72,96.41,96.52,16711.0,89.9728,90.2153,89.9262,90.0288,16711.0
2023-06-14 11:40:00,96.51,96.75,96.3,96.7,16103.0,90.0194,90.2433,89.8235,90.1966,16103.0
2023-06-14 11:50:00,96.68,96.72,96.37,96.42,20022.0,90.178,90.2153,89.8888,89.9355,20022.0
2023-06-14 12:00:00,96.41,96.41,95.87,95.94,26170.0,89.9262,89.9262,89.4225,89.4878,26170.0
2023-06-14 12:10:00,95.9,96.02,95.82,95.94,27335.0,89.4505,89.5624,89.3758,89.4878,27335.0
2023-06-14 12:20:00,95.94,96.1,95.66,95.68,23935.0,89.4878,89.637,89.2266,89.2452,23935.0
2023-06-14 12:30:00,95.7,95.74,95.54,95.72,17798.0,89.2639,89.3012,89.1147,89.2826,17798.0
2023-06-14 12:40:00,95.75,95.83,95.6,95.75,20477.0,89.3105,89.3852,89.1706,89.3105,20477.0
2023-06-14 12:50:00,95.78,95.85,95.72,95.75,19132.0,89.3385,89.4038,89.2826,89.3105,19132.0
2023-06-14 13:00:00,95.75,95.86,95.69,95.76,20181.0,89.3105,89.4131,89.2546,89.3199,20181.0
2023-06-14 13:10:00,95.78,95.85,95.62,95.73,22932.0,89.3385,89.4038,89.1893,89.2919,22932.0
2023-06-14 13:20:00,95.73,95.87,95.63,95.63,40524.0,89.2919,89.4225,89.1986,89.1986,40524.0
2023-06-14 13:30:00,95.62,95.77,95.49,95.67,24482.0,89.1893,89.3292,89.068,89.2359,24482.0
2023-06-14 13:40:00,95.67,95.8,95.49,95.75,17554.0,89.2359,89.3572,89.068,89.3105,17554.0
2023-06-14 13:50:00,95.73,95.78,95.67,95.67,14484.0,89.2919,89.3385,89.2359,89.2359,14484.0
2023-06-14 14:00:00,95.65,95.69,95.2,95.27,50029.0,89.2173,89.2546,88.7975,88.8628,50029.0
2023-06-14 14:10:00,95.34,95.44,95.07,95.13,28102.0,88.9281,89.0214,88.6763,88.7322,28102.0
2023-06-14 14:20:00,95.17,95.25,94.89,94.95,24943.0,88.7695,88.8442,88.5084,88.5643,24943.0
2023-06-14 14:30:00,94.92,95.11,94.84,94.92,33564.0,88.5364,88.7136,88.4617,88.5364,33564.0
2023-06-14 14:40:00,94.92,95.34,94.91,95.32,26106.0,88.5364,88.9281,88.527,88.9095,26106.0
2023-06-14 14:50:00,95.35,95.62,95.3,95.5,28087.0,88.9374,89.1893,88.8908,89.0774,28087.0
2023-06-14 15:00:00,95.53,95.94,95.52,95.84,28027.0,89.1053,89.4878,89.096,89.3945,28027.0
2023-06-14 15:10:00,95.85,95.86,95.55,95.72,33564.0,89.4038,89.4131,89.124,89.2826,33564.0
2023-06-14 15:20:00,95.72,96.03,95.69,95.8,42891.0,89.2826,89.5717,89.2546,89.3572,42891.0
2023-06-14 15:30:00,95.8,95.95,95.6,95.85,37287.0,89.3572,89.4971,89.1706,89.4038,37287.0
2023-06-14 15:40:00,95.89,95.94,95.44,95.44,59181.0,89.4411,89.4878,89.0214,89.0214,59181.0
2023-06-14 15:50:00,95.42,95.74,95.29,95.7,185481.0,89.0027,89.3012,88.8815,89.2639,185481.0
2023-06-15 09:30:00,95.68,96.4,95.36,96.35,59842.0,89.2452,89.9168,88.9468,89.8702,59842.0
2023-06-15 09:40:00,96.34,96.53,96.11,96.47,39781.0,89.8609,90.0381,89.6463,89.9821,39781.0
2023-06-15 09:50:00,96.52,96.64,96.13,96.38,24335.0,90.0288,90.1407,89.665,89.8982,24335.0
2023-06-15 10:00:00,96.39,96.59,96.26,96.26,33619.0,89.9075,90.094,89.7862,89.7862,33619.0
2023-06-15 10:10:00,96.27,96.38,96.13,96.31,22530.0,89.7956,89.8982,89.665,89.8329,22530.0
2023-06-15 10:20:00,96.36,96.38,96.0,96.01,34883.0,89.8795,89.8982,89.5437,89.5531,34883.0
2023-06-15 10:30:00,96.1,96.45,96.1,96.32,22306.0,89.637,89.9635,89.637,89.8422,22306.0
2023-06-15 10:40:00,96.3,96.65,96.22,96.48,22859.0,89.8235,90.15,89.7489,89.9914,22859.0
2023-06-15 10:50:00,96.47,96.5,96.24,96.5,17643.0,89.9821,90.0101,89.7676,90.0101,17643.0
2023-06-15 11:00:00,96.5,96.62,96.41,96.5,19368.0,90.0101,90.122,89.9262,90.0101,19368.0
2023-06-15 11:10:00,96.5,96.65,96.47,96.55,26963.0,90.0101,90.15,89.9821,90.0567,26963.0
2023-06-15 11:20:00,96.56,96.94,96.56,96.9,23699.0,90.0661,90.4205,90.0661,90.3832,23699.0
2023-06-15 11:30:00,96.9,97.06,96.77,97.06,18864.0,90.3832,90.5324,90.2619,90.5324,18864.0
2023-06-15 11:40:00,97.05,97.08,96.89,97.02,20242.0,90.5231,90.5511,90.3739,90.4951,20242.0
2023-06-15 11:50:00,96.99,97.25,96.99,97.07,24513.0,90.4671,90.7097,90.4671,90.5418,24513.0
2023-06-15 12:00:00,97.05,97.12,96.9,97.11,14892.0,90.5231,90.5884,90.3832,90.5791,14892.0
2023-06-15 12:10:00,97.14,97.15,96.92,96.93,18442.0,90.6071,90.6164,90.4019,90.4112,18442.0
2023-06-15 12:20:00,96.94,97.0,96.73,97.0,17016.0,90.4205,90.4765,90.2246,90.4765,17016.0
2023-06-15 12:30:00,97.03,97.16,96.99,97.06,24093.0,90.5045,90.6257,90.4671,90.5324,24093.0
2023-06-15 12:40:00,97.05,97.06,96.88,96.92,18161.0,90.5231,90.5324,90.3645,90.4019,18161.0
2023-06-15 12:50:00,96.9,96.91,96.66,96.72,32281.0,90.3832,90.3925,90.1593,90.2153,32281.0
2023-06-15 13:00:00,96.68,96.81,96.54,96.57,37820.0,90.178,90.2993,90.0474,90.0754,37820.0
2023-06-15 13:10:00,96.62,96.85,96.62,96.81,15578.0,90.122,90.3366,90.122,90.2993,15578.0
2023-06-15 13:20:00,96.83,96.86,96.65,96.79,16656.0,90.3179,90.3459,90.15,90.2806,16656.0
2023-06-15 13:30:00,96.79,96.92,96.76,96.9,17247.0,90.2806,90.4019,90.2526,90.3832,17247.0
2023-06-15 13:40:00,96.9,96.96,96.83,96.96,18687.0,90.3832,90.4392,90.3179,90.4392,18687.0
2023-06-15 13:50:00,96.96,97.04,96.91,96.91,18715.0,90.4392,90.5138,90.3925,90.3925,18715.0
2023-06-15 14:00:00,96.94,96.99,96.63,96.69,21153.0,90.4205,90.4671,90.1314,90.1873,21153.0
2023-06-15 14:10:00,96.71,96.9,96.67,96.81,18098.0,90.206,90.3832,90.1687,90.2993,18098.0
2023-06-15 14:20:00,96.78,96.94,96.78,96.89,18918.0,90.2713,90.4205,90.2713,90.3739,18918.0
2023-06-15 14:30:00,96.87,97.06,96.83,96.97,28405.0,90.3552,90.5324,90.3179,90.4485,28405.0
2023-06-15 14:40:00,96.96,96.98,96.89,96.95,13476.0,90.4392,90.4578,90.3739,90.4298,13476.0
2023-06-15 14:50:00,96.97,97.24,96.96,97.18,36595.0,90.4485,90.7003,90.4392,90.6444,36595.0
2023-06-15 15:00:00,97.21,97.25,97.13,97.22,23238.0,90.6723,90.7097,90.5977,90.6817,23238.0
2023-06-15 15:10:00,97.2,97.21,97.02,97.05,30143.0,90.663,90.6723,90.4951,90.5231,30143.0
2023-06-15 15:20:00,97.04,97.04,96.93,97.01,27519.0,90.5138,90.5138,90.4112,90.4858,27519.0
2023-06-15 15:30:00,97.03,97.06,96.88,96.9,42015.0,90.5045,90.5324,90.3645,90.3832,42015.0
2023-06-15 15:40:00,96.91,97.15,96.91,96.96,49618.0,90.3925,90.6164,90.3925,90.4392,49618.0
2023-06-15 15:50:00,96.96,97.12,96.9,97.06,135620.0,90.4392,90.5884,90.3832,90.5324,135620.0
2023-06-16 09:30:00,97.53,97.74,97.14,97.25,583827.0,90.9708,91.1667,90.6071,90.7097,583827.0
2023-06-16 09:40:00,97.24,97.47,96.7,97.01,38169.0,90.7003,90.9149,90.1966,90.4858,38169.0
2023-06-16 09:50:00,97.08,97.57,97.08,97.29,17964.0,90.5511,91.0081,90.5511,90.747,17964.0
2023-06-16 10:00:00,97.29,97.74,97.16,97.67,52131.0,90.747,91.1667,90.6257,91.1014,52131.0
2023-06-16 10:10:00,97.7,97.84,97.48,97.48,26797.0,91.1294,91.26,90.9242,90.9242,26797.0
2023-06-16 10:20:00,97.41,97.82,97.4,97.69,26606.0,90.8589,91.2413,90.8496,91.1201,26606.0
2023-06-16 10:30:00,97.7,97.8,97.29,97.32,24714.0,91.1294,91.2227,90.747,90.775,24714.0
2023-06-16 10:40:00,97.33,97.38,97.06,97.34,27611.0,90.7843,90.8309,90.5324,90.7936,27611.0
2023-06-16 10:50:00,97.34,97.69,97.33,97.66,33663.0,90.7936,91.1201,90.7843,91.0921,33663.0
2023-06-16 11:00:00,97.66,97.66,97.17,97.18,22237.0,91.0921,91.0921,90.635,90.6444,22237.0
2023-06-16 11:10:00,97.2,97.2,96.81,96.87,21721.0,90.663,90.663,90.2993,90.3552,21721.0
2023-06-16 11:20:00,96.85,96.95,96.67,96.84,30722.0,90.3366,90.4298,90.1687,90.3272,30722.0
2023-06-16 11:30:00,96.86,97.03,96.73,96.75,31128.0,90.3459,90.5045,90.2246,90.2433,31128.0
2023-06-16 11:40:00,96.76,96.97,96.76,96.89,26310.0,90.2526,90.4485,90.2526,90.3739,26310.0
2023-06-16 11:50:00,96.86,97.02,96.76,96.97,17657.0,90.3459,90.4951,90.2526,90.4485,17657.0
2023-06-16 12:00:00,96.99,97.03,96.77,96.83,18814.0,90.4671,90.5045,90.2619,90.3179,18814.0
2023-06-16 12:10:00,96.84,97.07,96.75,97.06,20964.0,90.3272,90.5418,90.2433,90.5324,20964.0
2023-06-16 12:20:00,97.06,97.36,97.05,97.29,13785.0,90.5324,90.8123,90.5231,90.747,13785.0
2023-06-16 12:30:00,97.32,97.38,97.21,97.36,17587.0,90.775,90.8309,90.6723,90.8123,17587.0
2023-06-16 12:40:00,97.37,97.41,97.27,97.41,17582.0,90.8216,90.8589,90.7283,90.8589,17582.0
2023-06-16 12:50:00,97.4,97.69,97.38,97.66,16988.0,90.8496,91.1201,90.8309,91.0921,16988.0
2023-06-16 13:00:00,97.64,97.76,97.62,97.66,12168.0,91.0734,91.1854,91.0548,91.0921,12168.0
2023-06-16 13:10:00,97.68,97.75,97.57,97.6,19264.0,91.1107,91.176,91.0081,91.0361,19264.0
2023-06-16 13:20:00,97.6,97.62,97.36,97.38,25720.0,91.0361,91.0548,90.8123,90.8309,25720.0
2023-06-16 13:30:00,97.39,97.4,97.26,97.27,18818.0,90.8402,90.8496,90.719,90.7283,18818.0
2023-06-16 13:40:00,97.28,97.47,97.16,97.4,15610.0,90.7376,90.9149,90.6257,90.8496,15610.0
2023-06-16 13:50:00,97.44,97.6,97.41,97.58,26283.0,90.8869,91.0361,90.8589,91.0175,26283.0
2023-06-16 14:00:00,97.57,97.57,97.34,97.42,14842.0,91.0081,91.0081,90.7936,90.8682,14842.0
2023-06-16 14:10:00,97.44,97.47,97.24,97.41,43584.0,90.8869,90.9149,90.7003,90.8589,43584.0
2023-06-16 14:20:00,97.43,97.68,97.43,97.68,13777.0,90.8776,91.1107,90.8776,91.1107,13777.0
2023-06-16 14:30:00,97.66,97.67,97.43,97.43,28893.0,91.0921,91.1014,90.8776,90.8776,28893.0
2023-06-16 14:40:00,97.43,97.52,97.36,97.36,38445.0,90.8776,90.9615,90.8123,90.8123,38445.0
2023-06-16 14:50:00,97.36,97.48,97.33,97.36,40844.0,90.8123,90.9242,90.7843,90.8123,40844.0
2023-06-16 15:00:00,97.34,97.35,96.96,96.98,36168.0,90.7936,90.8029,90.4392,90.4578,36168.0
2023-06-16 15:10:00,96.98,97.06,96.87,96.94,32712.0,90.4578,90.5324,90.3552,90.4205,32712.0
2023-06-16 15:20:00,96.97,97.08,96.92,96.93,42088.0,90.4485,90.5511,90.4019,90.4112,42088.0
2023-06-16 15:30:00,96.93,97.23,96.91,97.14,42366.0,90.4112,90.691,90.3925,90.6071,42366.0
2023-06-16 15:40:00,97.15,97.2,96.95,97.08,76249.0,90.6164,90.663,90.4298,90.5511,76249.0
2023-06-16 15:50:00,97.13,97.28,96.95,97.14,161892.0,90.5977,90.7376,90.4298,90.6071,161892.0
2023-06-20 09:30:00,96.68,96.78,95.95,96.1,90975.0,90.178,90.2713,89.4971,89.637,90975.0
2023-06-20 09:40:00,96.04,96.05,95.13,95.16,46022.0,89.581,89.5904,88.7322,88.7602,46022.0
2023-06-20 09:50:00,95.1,95.61,95.06,95.42,44369.0,88.7043,89.18,88.6669,89.0027,44369.0
2023-06-20 10:00:00,95.45,95.67,95.12,95.17,40200.0,89.0307,89.2359,88.7229,88.7695,40200.0
2023-06-20 10:10:00,95.17,95.29,94.82,94.86,58569.0,88.7695,88.8815,88.4431,88.4804,58569.0
2023-06-20 10:20:00,94.87,94.96,94.54,94.57,49529.0,88.4897,88.5737,88.1819,88.2099,49529.0
2023-06-20 10:30:00,94.53,94.82,94.41,94.43,44488.0,88.1726,88.4431,88.0607,88.0793,44488.0
2023-06-20 10:40:00,94.44,94.63,94.3,94.34,39576.0,88.0886,88.2659,87.9581,87.9954,39576.0
2023-06-20 10:50:00,94.31,94.6,94.28,94.46,67068.0,87.9674,88.2379,87.9394,88.1073,67068.0
2023-06-20 11:00:00,94.45,94.67,94.27,94.37,48689.0,88.098,88.3032,87.9301,88.0233,48689.0
2023-06-20 11:10:00,94.32,94.44,94.07,94.23,47847.0,87.9767,88.0886,87.7435,87.8928,47847.0
2023-06-20 11:20:00,94.23,94.4,94.08,94.08,36706.0,87.8928,88.0513,87.7529,87.7529,36706.0
2023-06-20 11:30:00,94.1,94.29,93.94,93.94,53467.0,87.7715,87.9487,87.6223,87.6223,53467.0
2023-06-20 11:40:00,93.96,94.37,93.94,94.26,49288.0,87.6409,88.0233,87.6223,87.9207,49288.0
2023-06-20 11:50:00,94.26,94.39,94.15,94.31,39666.0,87.9207,88.042,87.8181,87.9674,39666.0
2023-06-20 12:00:00,94.3,94.38,94.09,94.23,22973.0,87.9581,88.0327,87.7622,87.8928,22973.0
2023-06-20 12:10:00,94.3,94.34,94.17,94.2,31158.0,87.9581,87.9954,87.8368,87.8648,31158.0
2023-06-20 12:20:00,94.2,94.42,94.15,94.3,28429.0,87.8648,88.07,87.8181,87.9581,28429.0
2023-06-20 12:30:00,94.29,94.4,94.16,94.29,34739.0,87.9487,88.0513,87.8275,87.9487,34739.0
2023-06-20 12:40:00,94.27,94.3,94.18,94.25,22312.0,87.9301,87.9581,87.8461,87.9114,22312.0
2023-06-20 12:50:00,94.24,94.27,94.11,94.19,36631.0,87.9021,87.9301,87.7808,87.8555,36631.0
2023-06-20 13:00:00,94.2,94.28,94.14,94.16,33992.0,87.8648,87.9394,87.8088,87.8275,33992.0
2023-06-20 13:10:00,94.15,94.31,94.03,94.24,34378.0,87.8181,87.9674,87.7062,87.9021,34378.0
2023-06-20 13:20:00,94.24,94.25,94.08,94.13,23567.0,87.9021,87.9114,87.7529,87.7995,23567.0
2023-06-20 13:30:00,94.12,94.17,94.01,94.01,25335.0,87.7902,87.8368,87.6876,87.6876,25335.0
2023-06-20 13:40:00,94.02,94.09,93.94,94.04,27509.0,87.6969,87.7622,87.6223,87.7155,27509.0
2023-06-20 13:50:00,94.05,94.13,93.98,94.0,29503.0,87.7249,87.7995,87.6596,87.6782,29503.0
2023-06-20 14:00:00,94.0,94.03,93.81,93.94,39384.0,87.6782,87.7062,87.501,87.6223,39384.0
2023-06-20 14:10:00,93.95,94.03,93.89,93.93,29018.0,87.6316,87.7062,87.5756,87.6129,29018.0
2023-06-20 14:20:00,93.93,94.15,93.88,94.12,33416.0,87.6129,87.8181,87.5663,87.7902,33416.0
2023-06-20 14:30:00,94.11,94.13,94.01,94.11,25179.0,87.7808,87.7995,87.6876,87.7808,25179.0
2023-06-20 14:40:00,94.11,94.11,93.95,93.98,26034.0,87.7808,87.7808,87.6316,87.6596,26034.0
2023-06-20 14:50:00,93.98,94.04,93.94,93.96,22648.0,87.6596,87.7155,87.6223,87.6409,22648.0
2023-06-20 15:00:00,93.96,94.05,93.92,93.93,25529.0,87.6409,87.7249,87.6036,87.6129,25529.0
2023-06-20 15:10:00,93.92,93.93,93.74,93.74,52050.0,87.6036,87.6129,87.4357,87.4357,52050.0
2023-06-20 15:20:00,93.74,93.83,93.6,93.69,65985.0,87.4357,87.5197,87.3051,87.3891,65985.0
2023-06-20 15:30:00,93.68,93.83,93.54,93.67,80871.0,87.3798,87.5197,87.2492,87.3704,80871.0
2023-06-20 15:40:00,93.67,93.87,93.57,93.66,87722.0,87.3704,87.557,87.2772,87.3611,87722.0
2023-06-20 15:50:00,93.64,93.72,93.47,93.48,285815.0,87.3424,87.4171,87.1839,87.1932,285815.0
2023-06-21 09:30:00,93.0,93.32,92.65,93.28,62619.0,86.7455,87.044,86.419,87.0067,62619.0
2023-06-21 09:40:00,93.28,93.72,92.92,93.38,45614.0,87.0067,87.4171,86.6709,87.0999,45614.0
2023-06-21 09:50:00,93.43,93.81,93.37,93.78,48079.0,87.1466,87.501,87.0906,87.473,48079.0
2023-06-21 10:00:00,93.83,93.86,93.46,93.58,31609.0,87.5197,87.5476,87.1745,87.2865,31609.0
2023-06-21 10:10:00,93.59,94.04,93.59,93.92,39200.0,87.2958,87.7155,87.2958,87.6036,39200.0
2023-06-21 10:20:00,93.93,94.36,93.93,94.31,38512.0,87.6129,88.014,87.6129,87.9674,38512.0
2023-06-21 10:30:00,94.29,94.39,94.0,94.08,29141.0,87.9487,88.042,87.6782,87.7529,29141.0
2023-06-21 10:40:00,94.13,94.37,94.13,94.27,22166.0,87.7995,88.0233,87.7995,87.9301,22166.0
2023-06-21 10:50:00,94.27,94.62,94.15,94.62,34733.0,87.9301,88.2565,87.8181,88.2565,34733.0
2023-06-21 11:00:00,94.63,94.75,94.41,94.61,21273.0,88.2659,88.3778,88.0607,88.2472,21273.0
2023-06-21 11:10:00,94.64,94.8,94.57,94.72,26589.0,88.2752,88.4244,88.2099,88.3498,26589.0
2023-06-21 11:20:00,94.71,94.96,94.71,94.83,37195.0,88.3405,88.5737,88.3405,88.4524,37195.0
2023-06-21 11:30:00,94.83,94.85,94.55,94.76,48399.0,88.4524,88.4711,88.1912,88.3871,48399.0
2023-06-21 11:40:00,94.76,94.76,94.27,94.33,75384.0,88.3871,88.3871,87.9301,87.986,75384.0
2023-06-21 11:50:00,94.32,94.37,94.04,94.33,98817.0,87.9767,88.0233,87.7155,87.986,98817.0
2023-06-21 12:00:00,94.32,94.42,94.17,94.18,39915.0,87.9767,88.07,87.8368,87.8461,39915.0
2023-06-21 12:10:00,94.2,94.37,94.1,94.33,22105.0,87.8648,88.0233,87.7715,87.986,22105.0
2023-06-21 12:20:00,94.3,94.51,94.21,94.5,15899.0,87.9581,88.1539,87.8741,88.1446,15899.0
2023-06-21 12:30:00,94.5,94.57,94.21,94.28,23710.0,88.1446,88.2099,87.8741,87.9394,23710.0
2023-06-21 12:40:00,94.25,94.43,94.18,94.29,15683.0,87.9114,88.0793,87.8461,87.9487,15683.0
2023-06-21 12:50:00,94.3,94.47,94.19,94.19,42964.0,87.9581,88.1166,87.8555,87.8555,42964.0
2023-06-21 13:00:00,94.19,94.25,94.1,94.21,46676.0,87.8555,87.9114,87.7715,87.8741,46676.0
2023-06-21 13:10:00,94.2,94.21,94.08,94.11,16649.0,87.8648,87.8741,87.7529,87.7808,16649.0
2023-06-21 13:20:00,94.1,94.12,94.0,94.08,25351.0,87.7715,87.7902,87.6782,87.7529,25351.0
2023-06-21 13:30:00,94.06,94.07,93.83,94.02,48794.0,87.7342,87.7435,87.5197,87.6969,48794.0
2023-06-21 13:40:00,94.03,94.12,93.97,93.97,19860.0,87.7062,87.7902,87.6502,87.6502,19860.0
2023-06-21 13:50:00,93.97,94.04,93.88,93.94,20117.0,87.6502,87.7155,87.5663,87.6223,20117.0
2023-06-21 14:00:00,93.94,94.05,93.79,94.05,25521.0,87.6223,87.7249,87.4824,87.7249,25521.0
2023-06-21 14:10:00,94.1,94.13,94.01,94.06,17763.0,87.7715,87.7995,87.6876,87.7342,17763.0
2023-06-21 14:20:00,94.07,94.14,94.02,94.07,23400.0,87.7435,87.8088,87.6969,87.7435,23400.0
2023-06-21 14:30:00,94.09,94.14,94.03,94.14,25882.0,87.7622,87.8088,87.7062,87.8088,25882.0
2023-06-21 14:40:00,94.18,94.22,94.07,94.18,28017.0,87.8461,87.8834,87.7435,87.8461,28017.0
2023-06-21 14:50:00,94.19,94.23,94.08,94.08,37650.0,87.8555,87.8928,87.7529,87.7529,37650.0
2023-06-21 15:00:00,94.08,94.16,94.0,94.05,31078.0,87.7529,87.8275,87.6782,87.7249,31078.0
2023-06-21 15:10:00,94.04,94.07,93.93,93.95,28122.0,87.7155,87.7435,87.6129,87.6316,28122.0
2023-06-21 15:20:00,93.95,93.96,93.73,93.73,27734.0,87.6316,87.6409,87.4264,87.4264,27734.0
2023-06-21 15:30:00,93.73,93.74,93.44,93.5,76818.0,87.4264,87.4357,87.1559,87.2119,76818.0
2023-06-21 15:40:00,93.49,93.7,93.4,93.44,88927.0,87.2025,87.3984,87.1186,87.1559,88927.0
2023-06-21 15:50:00,93.45,93.52,93.24,93.29,211110.0,87.1652,87.2305,86.9693,87.016,211110.0
2023-06-22 09:30:00,92.46,93.17,91.13,91.23,131796.0,86.2418,86.9041,85.0012,85.0945,131796.0
2023-06-22 09:40:00,91.2,91.46,90.69,90.73,83193.0,85.0665,85.3091,84.5908,84.6281,83193.0
2023-06-22 09:50:00,90.71,91.59,90.71,91.59,45399.0,84.6095,85.4303,84.6095,85.4303,45399.0
2023-06-22 10:00:00,91.54,91.84,91.35,91.77,46496.0,85.3837,85.6635,85.2065,85.5982,46496.0
2023-06-22 10:10:00,91.81,92.11,91.79,92.04,33684.0,85.6355,85.9153,85.6169,85.85,33684.0
2023-06-22 10:20:00,92.04,92.07,91.81,91.96,40067.0,85.85,85.878,85.6355,85.7754,40067.0
2023-06-22 10:30:00,91.94,91.94,91.43,91.44,35163.0,85.7568,85.7568,85.2811,85.2904,35163.0
2023-06-22 10:40:00,91.45,91.46,91.23,91.23,42610.0,85.2997,85.3091,85.0945,85.0945,42610.0
2023-06-22 10:50:00,91.24,91.37,91.1,91.28,70730.0,85.1038,85.2251,84.9733,85.1412,70730.0
2023-06-22 11:00:00,91.34,91.45,90.93,91.0,57081.0,85.1971,85.2997,84.8147,84.88,57081.0
2023-06-22 11:10:00,90.99,91.11,90.94,91.0,39583.0,84.8707,84.9826,84.824,84.88,39583.0
2023-06-22 11:20:00,91.0,91.06,90.73,90.96,45911.0,84.88,84.936,84.6281,84.8427,45911.0
2023-06-22 11:30:00,90.97,91.2,90.9,91.0,33393.0,84.852,85.0665,84.7867,84.88,33393.0
2023-06-22 11:40:00,90.99,91.19,90.95,90.97,43345.0,84.8707,85.0572,84.8334,84.852,43345.0
2023-06-22 11:50:00,90.94,91.21,90.94,91.12,55177.0,84.824,85.0759,84.824,84.9919,55177.0
2023-06-22 12:00:00,91.13,91.3,91.12,91.19,91326.0,85.0012,85.1598,84.9919,85.0572,91326.0
2023-06-22 12:10:00,91.19,91.31,91.1,91.11,51915.0,85.0572,85.1691,84.9733,84.9826,51915.0
2023-06-22 12:20:00,91.11,91.21,91.08,91.13,31230.0,84.9826,85.0759,84.9546,85.0012,31230.0
2023-06-22 12:30:00,91.13,91.32,91.12,91.16,22614.0,85.0012,85.1785,84.9919,85.0292,22614.0
2023-06-22 12:40:00,91.14,91.29,91.13,91.13,26824.0,85.0106,85.1505,85.0012,85.0012,26824.0
2023-06-22 12:50:00,91.14,91.17,91.04,91.09,23878.0,85.0106,85.0386,84.9173,84.9639,23878.0
2023-06-22 13:00:00,91.08,91.12,90.95,90.95,32892.0,84.9546,84.9919,84.8334,84.8334,32892.0
2023-06-22 13:10:00,90.96,91.01,90.84,90.92,33486.0,84.8427,84.8893,84.7308,84.8054,33486.0
2023-06-22 13:20:00,90.92,91.07,90.85,90.88,62630.0,84.8054,84.9453,84.7401,84.7681,62630.0
2023-06-22 13:30:00,90.88,90.99,90.82,90.96,45916.0,84.7681,84.8707,84.7121,84.8427,45916.0
2023-06-22 13:40:00,90.97,91.02,90.87,90.93,30952.0,84.852,84.8986,84.7587,84.8147,30952.0
2023-06-22 13:50:00,90.93,90.97,90.84,90.97,42760.0,84.8147,84.852,84.7308,84.852,42760.0
2023-06-22 14:00:00,90.97,90.97,90.79,90.84,29066.0,84.852,84.852,84.6841,84.7308,29066.0
2023-06-22 14:10:00,90.83,90.94,90.83,90.92,35077.0,84.7214,84.824,84.7214,84.8054,35077.0
2023-06-22 14:20:00,90.91,91.11,90.89,91.09,40492.0,84.796,84.9826,84.7774,84.9639,40492.0
2023-06-22 14:30:00,91.09,91.11,90.95,90.98,31049.0,84.9639,84.9826,84.8334,84.8613,31049.0
2023-06-22 14:40:00,90.99,91.03,90.92,90.92,42786.0,84.8707,84.908,84.8054,84.8054,42786.0
2023-06-22 14:50:00,90.92,90.98,90.88,90.95,38106.0,84.8054,84.8613,84.7681,84.8334,38106.0
2023-06-22 15:00:00,90.97,91.06,90.97,90.98,44712.0,84.852,84.936,84.852,84.8613,44712.0
2023-06-22 15:10:00,90.99,91.03,90.96,90.98,38076.0,84.8707,84.908,84.8427,84.8613,38076.0
2023-06-22 15:20:00,90.97,90.97,90.89,90.92,39055.0,84.852,84.852,84.7774,84.8054,39055.0
2023-06-22 15:30:00,90.9,90.9,90.79,90.89,63136.0,84.7867,84.7867,84.6841,84.7774,63136.0
2023-06-22 15:40:00,90.88,91.02,90.84,90.91,89632.0,84.7681,84.8986,84.7308,84.796,89632.0
2023-06-22 15:50:00,90.91,90.95,90.69,90.81,245628.0,84.796,84.8334,84.5908,84.7028,245628.0
2023-06-23 09:30:00,90.0,90.9,89.74,90.82,132350.0,83.9472,84.7867,83.7047,84.7121,132350.0
2023-06-23 09:40:00,90.8,91.35,90.74,91.13,55810.0,84.6934,85.2065,84.6375,85.0012,55810.0
2023-06-23 09:50:00,91.04,91.3,90.95,91.16,34643.0,84.9173,85.1598,84.8334,85.0292,34643.0
2023-06-23 10:00:00,91.21,91.39,91.1,91.1,38297.0,85.0759,85.2438,84.9733,84.9733,38297.0
2023-06-23 10:10:00,91.08,91.31,90.89,91.12,38246.0,84.9546,85.1691,84.7774,84.9919,38246.0
2023-06-23 10:20:00,91.12,91.22,90.94,90.95,47890.0,84.9919,85.0852,84.824,84.8334,47890.0
2023-06-23 10:30:00,90.98,91.03,90.71,90.75,48184.0,84.8613,84.908,84.6095,84.6468,48184.0
2023-06-23 10:40:00,90.75,90.88,90.51,90.56,55954.0,84.6468,84.7681,84.4229,84.4696,55954.0
2023-06-23 10:50:00,90.57,90.81,90.53,90.63,57983.0,84.4789,84.7028,84.4416,84.5349,57983.0
2023-06-23 11:00:00,90.66,90.84,90.47,90.48,44442.0,84.5629,84.7308,84.3856,84.395,44442.0
2023-06-23 11:10:00,90.47,90.78,90.44,90.66,37884.0,84.3856,84.6748,84.3577,84.5629,37884.0
2023-06-23 11:20:00,90.67,91.06,90.67,91.02,35632.0,84.5722,84.936,84.5722,84.8986,35632.0
2023-06-23 11:30:00,91.03,91.1,90.94,91.05,54381.0,84.908,84.9733,84.824,84.9266,54381.0
2023-06-23 11:40:00,91.03,91.09,90.86,90.92,22493.0,84.908,84.9639,84.7494,84.8054,22493.0
2023-06-23 11:50:00,90.92,90.94,90.71,90.84,47720.0,84.8054,84.824,84.6095,84.7308,47720.0
2023-06-23 12:00:00,90.86,90.99,90.77,90.83,29255.0,84.7494,84.8707,84.6655,84.7214,29255.0
2023-06-23 12:10:00,90.81,90.83,90.68,90.82,26297.0,84.7028,84.7214,84.5815,84.7121,26297.0
2023-06-23 12:20:00,90.83,91.0,90.79,90.98,48079.0,84.7214,84.88,84.6841,84.8613,48079.0
2023-06-23 12:30:00,90.99,91.12,90.81,90.81,49607.0,84.8707,84.9919,84.7028,84.7028,49607.0
2023-06-23 12:40:00,90.82,91.02,90.82,90.95,27350.0,84.7121,84.8986,84.7121,84.8334,27350.0
2023-06-23 12:50:00,90.96,90.99,90.84,90.91,31333.0,84.8427,84.8707,84.7308,84.796,31333.0
2023-06-23 13:00:00,90.92,91.05,90.9,91.02,46988.0,84.8054,84.9266,84.7867,84.8986,46988.0
2023-06-23 13:10:00,91.03,91.18,91.0,91.1,41551.0,84.908,85.0479,84.88,84.9733,41551.0
2023-06-23 13:20:00,91.12,91.21,91.11,91.19,46561.0,84.9919,85.0759,84.9826,85.0572,46561.0
2023-06-23 13:30:00,91.18,91.26,91.05,91.1,36259.0,85.0479,85.1225,84.9266,84.9733,36259.0
2023-06-23 13:40:00,91.09,91.11,90.93,90.98,33680.0,84.9639,84.9826,84.8147,84.8613,33680.0
2023-06-23 13:50:00,90.99,91.05,90.95,91.0,32966.0,84.8707,84.9266,84.8334,84.88,32966.0
2023-06-23 14:00:00,90.99,90.99,90.86,90.91,26140.0,84.8707,84.8707,84.7494,84.796,26140.0
2023-06-23 14:10:00,90.95,91.01,90.85,90.92,28621.0,84.8334,84.8893,84.7401,84.8054,28621.0
2023-06-23 14:20:00,90.94,91.11,90.92,90.98,71127.0,84.824,84.9826,84.8054,84.8613,71127.0
2023-06-23 14:30:00,90.97,90.98,90.68,90.74,35701.0,84.852,84.8613,84.5815,84.6375,35701.0
2023-06-23 14:40:00,90.73,90.73,90.55,90.59,35997.0,84.6281,84.6281,84.4603,84.4976,35997.0
2023-06-23 14:50:00,90.59,90.67,90.55,90.62,36839.0,84.4976,84.5722,84.4603,84.5255,36839.0
2023-06-23 15:00:00,90.63,90.72,90.55,90.61,51100.0,84.5349,84.6188,84.4603,84.5162,51100.0
2023-06-23 15:10:00,90.6,90.66,90.51,90.64,45426.0,84.5069,84.5629,84.4229,84.5442,45426.0
2023-06-23 15:20:00,90.65,90.82,90.61,90.79,46865.0,84.5535,84.7121,84.5162,84.6841,46865.0
2023-06-23 15:30:00,90.79,90.97,90.76,90.97,49577.0,84.6841,84.852,84.6561,84.852,49577.0
2023-06-23 15:40:00,90.95,90.99,90.79,90.84,64439.0,84.8334,84.8707,84.6841,84.7308,64439.0
2023-06-23 15:50:00,90.85,91.08,90.79,90.9,258130.0,84.7401,84.9546,84.6841,84.7867,258130.0
2023-06-26 09:30:00,91.07,91.58,91.0,91.52,63821.0,84.9453,85.421,84.88,85.365,63821.0
2023-06-26 09:40:00,91.56,91.93,91.49,91.71,62727.0,85.4023,85.7474,85.337,85.5422,62727.0
2023-06-26 09:50:00,91.69,91.83,91.58,91.66,28059.0,85.5236,85.6542,85.421,85.4956,28059.0
2023-06-26 10:00:00,91.64,91.71,91.05,91.06,50775.0,85.4769,85.5422,84.9266,84.936,50775.0
2023-06-26 10:10:00,91.06,91.49,91.0,91.39,33358.0,84.936,85.337,84.88,85.2438,33358.0
2023-06-26 10:20:00,91.39,91.43,91.18,91.19,26301.0,85.2438,85.2811,85.0479,85.0572,26301.0
2023-06-26 10:30:00,91.2,91.31,91.06,91.06,40144.0,85.0665,85.1691,84.936,84.936,40144.0
2023-06-26 10:40:00,91.06,91.23,90.99,91.07,29966.0,84.936,85.0945,84.8707,84.9453,29966.0
2023-06-26 10:50:00,91.06,91.16,91.01,91.15,24199.0,84.936,85.0292,84.8893,85.0199,24199.0
2023-06-26 11:00:00,91.14,91.22,91.01,91.18,27206.0,85.0106,85.0852,84.8893,85.0479,27206.0
2023-06-26 11:10:00,91.2,91.24,91.0,91.0,32414.0,85.0665,85.1038,84.88,84.88,32414.0
2023-06-26 11:20:00,91.0,91.03,90.86,90.98,38772.0,84.88,84.908,84.7494,84.8613,38772.0
2023-06-26 11:30:00,91.01,91.31,90.98,91.3,27007.0,84.8893,85.1691,84.8613,85.1598,27007.0
2023-06-26 11:40:00,91.3,91.43,91.23,91.36,30456.0,85.1598,85.2811,85.0945,85.2158,30456.0
2023-06-26 11:50:00,91.36,91.4,91.25,91.34,22171.0,85.2158,85.2531,85.1132,85.1971,22171.0
2023-06-26 12:00:00,91.35,91.48,91.34,91.34,25547.0,85.2065,85.3277,85.1971,85.1971,25547.0
2023-06-26 12:10:00,91.32,91.34,91.22,91.29,58925.0,85.1785,85.1971,85.0852,85.1505,58925.0
2023-06-26 12:20:00,91.31,91.39,91.22,91.33,26065.0,85.1691,85.2438,85.0852,85.1878,26065.0
2023-06-26 12:30:00,91.33,91.44,91.23,91.38,22002.0,85.1878,85.2904,85.0945,85.2344,22002.0
2023-06-26 12:40:00,91.39,91.41,91.26,91.41,18770.0,85.2438,85.2624,85.1225,85.2624,18770.0
2023-06-26 12:50:00,91.41,91.46,91.35,91.46,22716.0,85.2624,85.3091,85.2065,85.3091,22716.0
2023-06-26 13:00:00,91.47,91.51,91.32,91.35,16953.0,85.3184,85.3557,85.1785,85.2065,16953.0
2023-06-26 13:10:00,91.38,91.53,91.37,91.53,12553.0,85.2344,85.3743,85.2251,85.3743,12553.0
2023-06-26 13:20:00,91.55,91.63,91.49,91.63,22651.0,85.393,85.4676,85.337,85.4676,22651.0
2023-06-26 13:30:00,91.62,91.85,91.55,91.84,29803.0,85.4583,85.6728,85.393,85.6635,29803.0
2023-06-26 13:40:00,91.86,92.16,91.84,92.16,56333.0,85.6822,85.962,85.6635,85.962,56333.0
2023-06-26 13:50:00,92.17,92.19,91.95,92.03,21955.0,85.9713,85.99,85.7661,85.8407,21955.0
2023-06-26 14:00:00,92.04,92.14,91.98,92.05,20629.0,85.85,85.9433,85.7941,85.8594,20629.0
2023-06-26 14:10:00,92.06,92.06,91.91,91.94,17779.0,85.8687,85.8687,85.7288,85.7568,17779.0
2023-06-26 14:20:00,91.94,92.16,91.92,92.12,21149.0,85.7568,85.962,85.7381,85.9247,21149.0
2023-06-26 14:30:00,92.1,92.22,92.1,92.2,26944.0,85.906,86.0179,85.906,85.9993,26944.0
2023-06-26 14:40:00,92.19,92.3,92.19,92.28,26849.0,85.99,86.0926,85.99,86.0739,26849.0
2023-06-26 14:50:00,92.28,92.28,92.1,92.2,32234.0,86.0739,86.0739,85.906,85.9993,32234.0
2023-06-26 15:00:00,92.2,92.25,92.16,92.23,23293.0,85.9993,86.0459,85.962,86.0273,23293.0
2023-06-26 15:10:00,92.21,92.24,92.17,92.19,29999.0,86.0086,86.0366,85.9713,85.99,29999.0
2023-06-26 15:20:00,92.18,92.33,92.17,92.32,29618.0,85.9806,86.1205,85.9713,86.1112,29618.0
2023-06-26 15:30:00,92.31,92.34,92.09,92.1,43498.0,86.1019,86.1299,85.8967,85.906,43498.0
2023-06-26 15:40:00,92.1,92.1,91.79,91.81,62542.0,85.906,85.906,85.6169,85.6355,62542.0
2023-06-26 15:50:00,91.81,91.82,91.43,91.52,211209.0,85.6355,85.6448,85.2811,85.365,211209.0
2023-06-27 09:30:00,91.59,92.03,91.18,91.48,54359.0,85.4303,85.8407,85.0479,85.3277,54359.0
2023-06-27 09:40:00,91.35,91.79,91.26,91.29,20490.0,85.2065,85.6169,85.1225,85.1505,20490.0
2023-06-27 09:50:00,91.28,91.66,91.23,91.61,156451.0,85.1412,85.4956,85.0945,85.449,156451.0
2023-06-27 10:00:00,91.58,91.78,91.47,91.58,87041.0,85.421,85.6075,85.3184,85.421,87041.0
2023-06-27 10:10:00,91.58,91.87,91.49,91.83,104470.0,85.421,85.6915,85.337,85.6542,104470.0
2023-06-27 10:20:00,91.84,92.0,91.73,91.94,52730.0,85.6635,85.8127,85.5609,85.7568,52730.0
2023-06-27 10:30:00,91.95,92.4,91.94,92.21,204394.0,85.7661,86.1858,85.7568,86.0086,204394.0
2023-06-27 10:40:00,92.22,92.31,92.04,92.06,48886.0,86.0179,86.1019,85.85,85.8687,48886.0
2023-06-27 10:50:00,92.04,92.25,92.02,92.15,40275.0,85.85,86.0459,85.8314,85.9526,40275.0
2023-06-27 11:00:00,92.17,92.36,92.15,92.29,30627.0,85.9713,86.1485,85.9526,86.0832,30627.0
2023-06-27 11:10:00,92.27,92.32,91.94,91.94,81885.0,86.0646,86.1112,85.7568,85.7568,81885.0
2023-06-27 11:20:00,92.0,92.15,91.96,91.96,27457.0,85.8127,85.9526,85.7754,85.7754,27457.0
2023-06-27 11:30:00,91.94,92.36,91.91,92.33,33020.0,85.7568,86.1485,85.7288,86.1205,33020.0
2023-06-27 11:40:00,92.34,92.37,92.05,92.1,26203.0,86.1299,86.1579,85.8594,85.906,26203.0
2023-06-27 11:50:00,92.11,92.16,92.03,92.08,44011.0,85.9153,85.962,85.8407,85.8874,44011.0
2023-06-27 12:00:00,92.07,92.12,91.93,91.95,17664.0,85.878,85.9247,85.7474,85.7661,17664.0
2023-06-27 12:10:00,91.96,92.19,91.96,92.14,24695.0,85.7754,85.99,85.7754,85.9433,24695.0
2023-06-27 12:20:00,92.14,92.35,92.11,92.23,25308.0,85.9433,86.1392,85.9153,86.0273,25308.0
2023-06-27 12:30:00,92.22,92.43,92.2,92.41,21470.0,86.0179,86.2138,85.9993,86.1952,21470.0
2023-06-27 12:40:00,92.4,92.4,92.21,92.26,16336.0,86.1858,86.1858,86.0086,86.0553,16336.0
2023-06-27 12:50:00,92.24,92.27,92.11,92.15,16680.0,86.0366,86.0646,85.9153,85.9526,16680.0
2023-06-27 13:00:00,92.16,92.24,92.16,92.17,22797.0,85.962,86.0366,85.962,85.9713,22797.0
2023-06-27 13:10:00,92.17,92.3,92.16,92.18,27435.0,85.9713,86.0926,85.962,85.9806,27435.0
2023-06-27 13:20:00,92.21,92.31,92.19,92.24,23428.0,86.0086,86.1019,85.99,86.0366,23428.0
2023-06-27 13:30:00,92.23,92.46,92.18,92.44,22117.0,86.0273,86.2418,85.9806,86.2231,22117.0
2023-06-27 13:40:00,92.46,92.63,92.43,92.56,37347.0,86.2418,86.4004,86.2138,86.3351,37347.0
2023-06-27 13:50:00,92.57,92.69,92.57,92.64,27937.0,86.3444,86.4563,86.3444,86.4097,27937.0
2023-06-27 14:00:00,92.64,92.64,92.43,92.52,43124.0,86.4097,86.4097,86.2138,86.2978,43124.0
2023-06-27 14:10:00,92.54,92.67,92.48,92.51,140805.0,86.3164,86.4377,86.2605,86.2884,140805.0
2023-06-27 14:20:00,92.52,92.55,92.43,92.5,28299.0,86.2978,86.3257,86.2138,86.2791,28299.0
2023-06-27 14:30:00,92.51,92.68,92.51,92.68,45021.0,86.2884,86.447,86.2884,86.447,45021.0
2023-06-27 14:40:00,92.68,92.74,92.62,92.68,28796.0,86.447,86.503,86.391,86.447,28796.0
2023-06-27 14:50:00,92.68,92.76,92.61,92.74,34171.0,86.447,86.5216,86.3817,86.503,34171.0
2023-06-27 15:00:00,92.75,92.97,92.75,92.79,57256.0,86.5123,86.7175,86.5123,86.5496,57256.0
2023-06-27 15:10:00,92.79,92.84,92.73,92.79,44514.0,86.5496,86.5962,86.4936,86.5496,44514.0
2023-06-27 15:20:00,92.79,92.95,92.73,92.92,56149.0,86.5496,86.6988,86.4936,86.6709,56149.0
2023-06-27 15:30:00,92.91,92.98,92.81,92.84,193652.0,86.6615,86.7268,86.5683,86.5962,193652.0
2023-06-27 15:40:00,92.85,93.03,92.84,92.9,78961.0,86.6056,86.7735,86.5962,86.6522,78961.0
2023-06-27 15:50:00,92.9,92.93,92.56,92.56,306508.0,86.6522,86.6802,86.3351,86.3351,306508.0
2023-06-28 09:30:00,92.67,92.8,91.98,92.15,60038.0,86.4377,86.5589,85.7941,85.9526,60038.0
2023-06-28 09:40:00,92.13,92.35,91.93,91.96,26230.0,85.934,86.1392,85.7474,85.7754,26230.0
2023-06-28 09:50:00,91.97,92.31,91.78,92.31,25104.0,85.7848,86.1019,85.6075,86.1019,25104.0
2023-06-28 10:00:00,92.29,92.7,92.19,92.7,25161.0,86.0832,86.4657,85.99,86.4657,25161.0
2023-06-28 10:10:00,92.7,92.83,92.62,92.72,36047.0,86.4657,86.5869,86.391,86.4843,36047.0
2023-06-28 10:20:00,92.74,92.83,92.52,92.74,23845.0,86.503,86.5869,86.2978,86.503,23845.0
2023-06-28 10:30:00,92.72,93.0,92.69,92.9,38881.0,86.4843,86.7455,86.4563,86.6522,38881.0
2023-06-28 10:40:00,92.89,93.1,92.76,92.97,39431.0,86.6429,86.8388,86.5216,86.7175,39431.0
2023-06-28 10:50:00,92.97,92.98,92.75,92.82,16591.0,86.7175,86.7268,86.5123,86.5776,16591.0
2023-06-28 11:00:00,92.84,93.12,92.81,93.01,55713.0,86.5962,86.8574,86.5683,86.7548,55713.0
2023-06-28 11:10:00,93.05,93.28,92.97,93.26,27719.0,86.7921,87.0067,86.7175,86.988,27719.0
2023-06-28 11:20:00,93.26,93.32,93.15,93.19,26282.0,86.988,87.044,86.8854,86.9227,26282.0
2023-06-28 11:30:00,93.19,93.27,93.09,93.11,27454.0,86.9227,86.9973,86.8294,86.8481,27454.0
2023-06-28 11:40:00,93.13,93.29,93.13,93.25,22269.0,86.8667,87.016,86.8667,86.9787,22269.0
2023-06-28 11:50:00,93.23,93.41,93.19,93.35,23819.0,86.96,87.1279,86.9227,87.0719,23819.0
2023-06-28 12:00:00,93.36,93.46,93.28,93.46,21362.0,87.0813,87.1745,87.0067,87.1745,21362.0
2023-06-28 12:10:00,93.48,93.62,93.44,93.6,30120.0,87.1932,87.3238,87.1559,87.3051,30120.0
2023-06-28 12:20:00,93.62,93.85,93.57,93.85,27183.0,87.3238,87.5383,87.2772,87.5383,27183.0
2023-06-28 12:30:00,93.87,94.01,93.82,93.84,28020.0,87.557,87.6876,87.5103,87.529,28020.0
2023-06-28 12:40:00,93.87,93.9,93.62,93.69,29359.0,87.557,87.585,87.3238,87.3891,29359.0
2023-06-28 12:50:00,93.67,93.72,93.54,93.72,26625.0,87.3704,87.4171,87.2492,87.4171,26625.0
2023-06-28 13:00:00,93.73,93.79,93.6,93.6,23804.0,87.4264,87.4824,87.3051,87.3051,23804.0
2023-06-28 13:10:00,93.59,93.81,93.54,93.79,33168.0,87.2958,87.501,87.2492,87.4824,33168.0
2023-06-28 13:20:00,93.79,93.92,93.74,93.92,23245.0,87.4824,87.6036,87.4357,87.6036,23245.0
2023-06-28 13:30:00,93.93,94.0,93.52,93.64,47664.0,87.6129,87.6782,87.2305,87.3424,47664.0
2023-06-28 13:40:00,93.64,93.75,93.63,93.63,24796.0,87.3424,87.445,87.3331,87.3331,24796.0
2023-06-28 13:50:00,93.63,93.75,93.62,93.69,26763.0,87.3331,87.445,87.3238,87.3891,26763.0
2023-06-28 14:00:00,93.71,93.83,93.67,93.79,36367.0,87.4077,87.5197,87.3704,87.4824,36367.0
2023-06-28 14:10:00,93.82,93.86,93.76,93.85,26685.0,87.5103,87.5476,87.4544,87.5383,26685.0
2023-06-28 14:20:00,93.85,93.85,93.66,93.71,26475.0,87.5383,87.5383,87.3611,87.4077,26475.0
2023-06-28 14:30:00,93.71,93.81,93.66,93.68,48856.0,87.4077,87.501,87.3611,87.3798,48856.0
2023-06-28 14:40:00,93.67,93.68,93.56,93.59,42991.0,87.3704,87.3798,87.2678,87.2958,42991.0
2023-06-28 14:50:00,93.58,93.65,93.49,93.53,27727.0,87.2865,87.3518,87.2025,87.2398,27727.0
2023-06-28 15:00:00,93.53,93.55,93.42,93.49,27898.0,87.2398,87.2585,87.1372,87.2025,27898.0
2023-06-28 15:10:00,93.49,93.64,93.49,93.6,41885.0,87.2025,87.3424,87.2025,87.3051,41885.0
2023-06-28 15:20:00,93.6,93.78,93.6,93.63,44569.0,87.3051,87.473,87.3051,87.3331,44569.0
2023-06-28 15:30:00,93.63,93.72,93.62,93.65,82023.0,87.3331,87.4171,87.3238,87.3518,82023.0
2023-06-28 15:40:00,93.65,93.65,93.47,93.55,56382.0,87.3518,87.3518,87.1839,87.2585,56382.0
2023-06-28 15:50:00,93.53,93.59,93.28,93.4,251453.0,87.2398,87.2958,87.0067,87.1186,251453.0
2023-06-29 09:30:00,93.69,93.92,93.4,93.59,34436.0,87.3891,87.6036,87.1186,87.2958,34436.0
2023-06-29 09:40:00,93.59,94.11,93.59,93.94,18130.0,87.2958,87.7808,87.2958,87.6223,18130.0
2023-06-29 09:50:00,93.97,94.23,93.92,94.04,24800.0,87.6502,87.8928,87.6036,87.7155,24800.0
2023-06-29 10:00:00,94.06,94.22,94.03,94.15,30496.0,87.7342,87.8834,87.7062,87.8181,30496.0
2023-06-29 10:10:00,94.16,94.44,94.15,94.27,27055.0,87.8275,88.0886,87.8181,87.9301,27055.0
2023-06-29 10:20:00,94.27,94.61,94.22,94.61,25717.0,87.9301,88.2472,87.8834,88.2472,25717.0
2023-06-29 10:30:00,94.63,94.66,94.41,94.45,27145.0,88.2659,88.2938,88.0607,88.098,27145.0
2023-06-29 10:40:00,94.47,94.49,94.29,94.34,36086.0,88.1166,88.1353,87.9487,87.9954,36086.0
2023-06-29 10:50:00,94.34,94.46,94.19,94.24,29363.0,87.9954,88.1073,87.8555,87.9021,29363.0
2023-06-29 11:00:00,94.23,94.47,94.11,94.26,31861.0,87.8928,88.1166,87.7808,87.9207,31861.0
2023-06-29 11:10:00,94.25,94.29,93.99,94.03,34590.0,87.9114,87.9487,87.6689,87.7062,34590.0
2023-06-29 11:20:00,94.01,94.08,93.78,94.04,23399.0,87.6876,87.7529,87.473,87.7155,23399.0
2023-06-29 11:30:00,94.02,94.12,93.97,94.01,19045.0,87.6969,87.7902,87.6502,87.6876,19045.0
2023-06-29 11:40:00,94.0,94.23,93.97,94.23,18902.0,87.6782,87.8928,87.6502,87.8928,18902.0
2023-06-29 11:50:00,94.25,94.36,94.17,94.34,29783.0,87.9114,88.014,87.8368,87.9954,29783.0
2023-06-29 12:00:00,94.35,94.35,94.19,94.29,20031.0,88.0047,88.0047,87.8555,87.9487,20031.0
2023-06-29 12:10:00,94.29,94.35,94.27,94.29,20625.0,87.9487,88.0047,87.9301,87.9487,20625.0
2023-06-29 12:20:00,94.3,94.36,94.26,94.31,24804.0,87.9581,88.014,87.9207,87.9674,24804.0
2023-06-29 12:30:00,94.32,94.46,94.27,94.44,31289.0,87.9767,88.1073,87.9301,88.0886,31289.0
2023-06-29 12:40:00,94.43,94.43,94.15,94.4,18496.0,88.0793,88.0793,87.8181,88.0513,18496.0
2023-06-29 12:50:00,94.41,94.45,94.32,94.44,17339.0,88.0607,88.098,87.9767,88.0886,17339.0
2023-06-29 13:00:00,94.45,94.51,94.26,94.29,13995.0,88.098,88.1539,87.9207,87.9487,13995.0
2023-06-29 13:10:00,94.29,94.35,94.18,94.22,29155.0,87.9487,88.0047,87.8461,87.8834,29155.0
2023-06-29 13:20:00,94.23,94.37,94.14,94.36,18503.0,87.8928,88.0233,87.8088,88.014,18503.0
2023-06-29 13:30:00,94.37,94.41,94.31,94.37,16955.0,88.0233,88.0607,87.9674,88.0233,16955.0
2023-06-29 13:40:00,94.36,94.58,94.3,94.54,30971.0,88.014,88.2192,87.9581,88.1819,30971.0
2023-06-29 13:50:00,94.54,94.56,94.37,94.4,19302.0,88.1819,88.2006,88.0233,88.0513,19302.0
2023-06-29 14:00:00,94.39,94.41,94.15,94.2,49265.0,88.042,88.0607,87.8181,87.8648,49265.0
2023-06-29 14:10:00,94.2,94.4,94.13,94.38,28854.0,87.8648,88.0513,87.7995,88.0327,28854.0
2023-06-29 14:20:00,94.39,94.53,94.39,94.47,16182.0,88.042,88.1726,88.042,88.1166,16182.0
2023-06-29 14:30:00,94.48,94.48,94.25,94.26,18546.0,88.1259,88.1259,87.9114,87.9207,18546.0
2023-06-29 14:40:00,94.26,94.29,94.16,94.26,20881.0,87.9207,87.9487,87.8275,87.9207,20881.0
2023-06-29 14:50:00,94.27,94.38,94.19,94.35,28769.0,87.9301,88.0327,87.8555,88.0047,28769.0
2023-06-29 15:00:00,94.36,94.42,94.33,94.36,26233.0,88.014,88.07,87.986,88.014,26233.0
2023-06-29 15:10:00,94.36,94.49,94.28,94.34,41378.0,88.014,88.1353,87.9394,87.9954,41378.0
2023-06-29 15:20:00,94.34,94.49,94.32,94.49,45792.0,87.9954,88.1353,87.9767,88.1353,45792.0
2023-06-29 15:30:00,94.48,94.52,94.2,94.25,58518.0,88.1259,88.1633,87.8648,87.9114,58518.0
2023-06-29 15:40:00,94.24,94.6,94.2,94.57,59343.0,87.9021,88.2379,87.8648,88.2099,59343.0
2023-06-29 15:50:00,94.55,94.67,94.43,94.55,208050.0,88.1912,88.3032,88.0793,88.1912,208050.0
2023-06-30 09:30:00,95.07,95.25,94.34,94.65,50529.0,88.6763,88.8442,87.9954,88.2845,50529.0
2023-06-30 09:40:00,94.7,94.88,94.27,94.48,27099.0,88.3312,88.499,87.9301,88.1259,27099.0
2023-06-30 09:50:00,94.47,94.96,94.44,94.76,23160.0,88.1166,88.5737,88.0886,88.3871,23160.0
2023-06-30 10:00:00,94.75,95.13,94.75,95.05,49710.0,88.3778,88.7322,88.3778,88.6576,49710.0
2023-06-30 10:10:00,95.1,95.23,95.05,95.14,32684.0,88.7043,88.8255,88.6576,88.7416,32684.0
2023-06-30 10:20:00,95.11,95.46,95.06,95.45,37641.0,88.7136,89.04,88.6669,89.0307,37641.0
2023-06-30 10:30:00,95.44,95.48,95.03,95.05,29824.0,89.0214,89.0587,88.639,88.6576,29824.0
2023-06-30 10:40:00,95.06,95.15,94.78,94.82,25382.0,88.6669,88.7509,88.4058,88.4431,25382.0
2023-06-30 10:50:00,94.81,95.24,94.8,95.2,30034.0,88.4338,88.8348,88.4244,88.7975,30034.0
2023-06-30 11:00:00,95.18,95.3,95.14,95.23,32889.0,88.7789,88.8908,88.7416,88.8255,32889.0
2023-06-30 11:10:00,95.23,95.24,95.04,95.18,18434.0,88.8255,88.8348,88.6483,88.7789,18434.0
2023-06-30 11:20:00,95.19,95.32,95.09,95.16,30475.0,88.7882,88.9095,88.6949,88.7602,30475.0
2023-06-30 11:30:00,95.18,95.43,95.12,95.37,26044.0,88.7789,89.0121,88.7229,88.9561,26044.0
2023-06-30 11:40:00,95.38,95.61,95.36,95.45,31286.0,88.9654,89.18,88.9468,89.0307,31286.0
2023-06-30 11:50:00,95.47,95.66,95.4,95.63,30684.0,89.0494,89.2266,88.9841,89.1986,30684.0
2023-06-30 12:00:00,95.62,95.71,95.56,95.71,19697.0,89.1893,89.2732,89.1333,89.2732,19697.0
2023-06-30 12:10:00,95.72,95.74,95.57,95.6,18341.0,89.2826,89.3012,89.1426,89.1706,18341.0
2023-06-30 12:20:00,95.6,95.71,95.52,95.67,20039.0,89.1706,89.2732,89.096,89.2359,20039.0
2023-06-30 12:30:00,95.7,95.73,95.63,95.69,15630.0,89.2639,89.2919,89.1986,89.2546,15630.0
2023-06-30 12:40:00,95.7,95.75,95.59,95.65,20518.0,89.2639,89.3105,89.1613,89.2173,20518.0
2023-06-30 12:50:00,95.65,95.76,95.63,95.72,20828.0,89.2173,89.3199,89.1986,89.2826,20828.0
2023-06-30 13:00:00,95.71,95.8,95.64,95.78,37574.0,89.2732,89.3572,89.2079,89.3385,37574.0
2023-06-30 13:10:00,95.78,95.79,95.63,95.69,24115.0,89.3385,89.3478,89.1986,89.2546,24115.0
2023-06-30 13:20:00,95.68,95.71,95.58,95.66,23657.0,89.2452,89.2732,89.152,89.2266,23657.0
2023-06-30 13:30:00,95.66,95.73,95.58,95.59,20229.0,89.2266,89.2919,89.152,89.1613,20229.0
2023-06-30 13:40:00,95.61,95.72,95.54,95.72,19826.0,89.18,89.2826,89.1147,89.2826,19826.0
2023-06-30 13:50:00,95.73,95.73,95.6,95.63,17867.0,89.2919,89.2919,89.1706,89.1986,17867.0
2023-06-30 14:00:00,95.63,95.82,95.6,95.81,25772.0,89.1986,89.3758,89.1706,89.3665,25772.0
2023-06-30 14:10:00,95.8,95.85,95.74,95.78,22342.0,89.3572,89.4038,89.3012,89.3385,22342.0
2023-06-30 14:20:00,95.77,95.88,95.76,95.82,23977.0,89.3292,89.4318,89.3199,89.3758,23977.0
2023-06-30 14:30:00,95.82,95.84,95.71,95.78,18216.0,89.3758,89.3945,89.2732,89.3385,18216.0
2023-06-30 14:40:00,95.78,95.85,95.73,95.76,19106.0,89.3385,89.4038,89.2919,89.3199,19106.0
2023-06-30 14:50:00,95.77,95.77,95.61,95.67,23851.0,89.3292,89.3292,89.18,89.2359,23851.0
2023-06-30 15:00:00,95.68,95.72,95.54,95.58,21605.0,89.2452,89.2826,89.1147,89.152,21605.0
2023-06-30 15:10:00,95.56,95.69,95.52,95.67,28824.0,89.1333,89.2546,89.096,89.2359,28824.0
2023-06-30 15:20:00,95.67,95.67,95.42,95.65,26910.0,89.2359,89.2359,89.0027,89.2173,26910.0
2023-06-30 15:30:00,95.65,95.82,95.63,95.77,60142.0,89.2173,89.3758,89.1986,89.3292,60142.0
2023-06-30 15:40:00,95.77,95.79,95.41,95.46,58544.0,89.3292,89.3478,88.9934,89.04,58544.0
2023-06-30 15:50:00,95.47,95.56,95.29,95.38,214861.0,89.0494,89.1333,88.8815,88.9654,214861.0
2023-07-03 09:30:00,95.65,96.3,95.4,96.3,57427.0,89.2173,89.8235,88.9841,89.8235,57427.0
2023-07-03 09:40:00,96.27,96.49,96.09,96.28,30362.0,89.7956,90.0008,89.6277,89.8049,30362.0
2023-07-03 09:50:00,96.23,96.23,95.66,96.05,22418.0,89.7583,89.7583,89.2266,89.5904,22418.0
2023-07-03 10:00:00,96.07,96.25,95.97,96.09,36959.0,89.609,89.7769,89.5157,89.6277,36959.0
2023-07-03 10:10:00,96.09,96.38,95.96,96.27,25470.0,89.6277,89.8982,89.5064,89.7956,25470.0
2023-07-03 10:20:00,96.28,96.43,96.13,96.43,32547.0,89.8049,89.9448,89.665,89.9448,32547.0
2023-07-03 10:30:00,96.41,96.46,96.22,96.42,28624.0,89.9262,89.9728,89.7489,89.9355,28624.0
2023-07-03 10:40:00,96.44,96.64,96.42,96.52,42617.0,89.9541,90.1407,89.9355,90.0288,42617.0
2023-07-03 10:50:00,96.5,96.5,96.25,96.35,36253.0,90.0101,90.0101,89.7769,89.8702,36253.0
2023-07-03 11:00:00,96.34,96.55,96.33,96.46,24093.0,89.8609,90.0567,89.8515,89.9728,24093.0
2023-07-03 11:10:00,96.47,96.53,96.15,96.22,26268.0,89.9821,90.0381,89.6836,89.7489,26268.0
2023-07-03 11:20:00,96.23,96.55,96.23,96.52,29370.0,89.7583,90.0567,89.7583,90.0288,29370.0
2023-07-03 11:30:00,96.51,96.64,96.4,96.63,26441.0,90.0194,90.1407,89.9168,90.1314,26441.0
2023-07-03 11:40:00,96.61,96.63,96.46,96.46,16639.0,90.1127,90.1314,89.9728,89.9728,16639.0
2023-07-03 11:50:00,96.48,96.54,96.34,96.52,27971.0,89.9914,90.0474,89.8609,90.0288,27971.0
2023-07-03 12:00:00,96.54,96.54,96.31,96.32,27249.0,90.0474,90.0474,89.8329,89.8422,27249.0
2023-07-03 12:10:00,96.32,96.4,96.05,96.09,23578.0,89.8422,89.9168,89.5904,89.6277,23578.0
2023-07-03 12:20:00,96.09,96.09,95.84,95.87,30656.0,89.6277,89.6277,89.3945,89.4225,30656.0
2023-07-03 12:30:00,95.89,95.93,95.73,95.89,32334.0,89.4411,89.4784,89.2919,89.4411,32334.0
2023-07-03 12:40:00,95.87,95.89,95.44,95.55,76801.0,89.4225,89.4411,89.0214,89.124,76801.0
2023-07-03 12:50:00,95.58,95.67,95.51,95.55,73652.0,89.152,89.2359,89.0867,89.124,73652.0
2023-07-05 09:30:00,95.65,95.77,95.01,95.46,70607.0,89.2173,89.3292,88.6203,89.04,70607.0
2023-07-05 09:40:00,95.41,95.64,95.12,95.6,34709.0,88.9934,89.2079,88.7229,89.1706,34709.0
2023-07-05 09:50:00,95.59,95.66,95.04,95.16,30234.0,89.1613,89.2266,88.6483,88.7602,30234.0
2023-07-05 10:00:00,95.15,95.16,94.77,95.1,47292.0,88.7509,88.7602,88.3964,88.7043,47292.0
2023-07-05 10:10:00,95.1,95.16,94.82,94.97,31744.0,88.7043,88.7602,88.4431,88.583,31744.0
2023-07-05 10:20:00,94.95,95.05,94.72,94.77,35739.0,88.5643,88.6576,88.3498,88.3964,35739.0
2023-07-05 10:30:00,94.79,94.93,94.54,94.75,45642.0,88.4151,88.5457,88.1819,88.3778,45642.0
2023-07-05 10:40:00,94.77,94.99,94.72,94.78,60846.0,88.3964,88.6017,88.3498,88.4058,60846.0
2023-07-05 10:50:00,94.76,95.39,94.71,95.25,97785.0,88.3871,88.9747,88.3405,88.8442,97785.0
2023-07-05 11:00:00,95.25,95.37,95.13,95.2,66047.0,88.8442,88.9561,88.7322,88.7975,66047.0
2023-07-05 11:10:00,95.22,95.72,95.2,95.7,91759.0,88.8162,89.2826,88.7975,89.2639,91759.0
2023-07-05 11:20:00,95.71,96.31,95.71,96.08,124782.0,89.2732,89.8329,89.2732,89.6183,124782.0
2023-07-05 11:30:00,96.06,96.25,95.99,96.15,45590.0,89.5997,89.7769,89.5344,89.6836,45590.0
2023-07-05 11:40:00,96.14,96.14,95.88,95.96,49121.0,89.6743,89.6743,89.4318,89.5064,49121.0
2023-07-05 11:50:00,95.95,96.01,95.7,95.82,45080.0,89.4971,89.5531,89.2639,89.3758,45080.0
2023-07-05 12:00:00,95.81,95.97,95.75,95.95,42322.0,89.3665,89.5157,89.3105,89.4971,42322.0
2023-07-05 12:10:00,95.95,95.96,95.66,95.75,38298.0,89.4971,89.5064,89.2266,89.3105,38298.0
2023-07-05 12:20:00,95.76,95.87,95.7,95.83,71096.0,89.3199,89.4225,89.2639,89.3852,71096.0
2023-07-05 12:30:00,95.84,96.1,95.83,95.92,108065.0,89.3945,89.637,89.3852,89.4691,108065.0
2023-07-05 12:40:00,95.92,96.14,95.9,96.13,72014.0,89.4691,89.6743,89.4505,89.665,72014.0
2023-07-05 12:50:00,96.14,96.27,96.04,96.23,96829.0,89.6743,89.7956,89.581,89.7583,96829.0
2023-07-05 13:00:00,96.21,96.23,95.92,95.97,50656.0,89.7396,89.7583,89.4691,89.5157,50656.0
2023-07-05 13:10:00,95.96,96.11,95.87,96.0,54172.0,89.5064,89.6463,89.4225,89.5437,54172.0
2023-07-05 13:20:00,96.01,96.08,95.93,96.02,44778.0,89.5531,89.6183,89.4784,89.5624,44778.0
2023-07-05 13:30:00,96.01,96.06,95.81,95.84,39953.0,89.5531,89.5997,89.3665,89.3945,39953.0
2023-07-05 13:40:00,95.84,95.96,95.83,95.96,25961.0,89.3945,89.5064,89.3852,89.5064,25961.0
2023-07-05 13:50:00,95.95,95.99,95.9,95.91,19095.0,89.4971,89.5344,89.4505,89.4598,19095.0
2023-07-05 14:00:00,95.91,96.08,95.82,96.04,32157.0,89.4598,89.6183,89.3758,89.581,32157.0
2023-07-05 14:10:00,96.04,96.1,95.82,95.82,52176.0,89.581,89.637,89.3758,89.3758,52176.0
2023-07-05 14:20:00,95.83,95.86,95.66,95.72,31272.0,89.3852,89.4131,89.2266,89.2826,31272.0
2023-07-05 14:30:00,95.74,95.81,95.69,95.73,45739.0,89.3012,89.3665,89.2546,89.2919,45739.0
2023-07-05 14:40:00,95.72,95.73,95.56,95.56,41725.0,89.2826,89.2919,89.1333,89.1333,41725.0
2023-07-05 14:50:00,95.56,95.78,95.49,95.76,52248.0,89.1333,89.3385,89.068,89.3199,52248.0
2023-07-05 15:00:00,95.78,95.96,95.78,95.91,47699.0,89.3385,89.5064,89.3385,89.4598,47699.0
2023-07-05 15:10:00,95.89,95.97,95.86,95.94,39858.0,89.4411,89.5157,89.4131,89.4878,39858.0
2023-07-05 15:20:00,95.95,96.1,95.94,96.01,70514.0,89.4971,89.637,89.4878,89.5531,70514.0
2023-07-05 15:30:00,96.01,96.01,95.89,95.9,80562.0,89.5531,89.5531,89.4411,89.4505,80562.0
2023-07-05 15:40:00,95.9,96.01,95.82,96.01,85740.0,89.4505,89.5531,89.3758,89.5531,85740.0
2023-07-05 15:50:00,96.01,96.17,95.95,96.13,239610.0,89.5531,89.7023,89.4971,89.665,239610.0
2023-07-06 09:30:00,95.4,96.2,95.3,95.87,92275.0,88.9841,89.7303,88.8908,89.4225,92275.0
2023-07-06 09:40:00,95.84,95.84,95.12,95.15,50854.0,89.3945,89.3945,88.7229,88.7509,50854.0
2023-07-06 09:50:00,95.09,95.15,94.51,94.71,52455.0,88.6949,88.7509,88.1539,88.3405,52455.0
2023-07-06 10:00:00,94.64,94.93,94.61,94.79,38462.0,88.2752,88.5457,88.2472,88.4151,38462.0
2023-07-06 10:10:00,94.82,95.38,94.79,95.32,69288.0,88.4431,88.9654,88.4151,88.9095,69288.0
2023-07-06 10:20:00,95.34,95.54,95.02,95.04,89578.0,88.9281,89.1147,88.6296,88.6483,89578.0
2023-07-06 10:30:00,95.0,95.11,94.76,94.93,106070.0,88.611,88.7136,88.3871,88.5457,106070.0
2023-07-06 10:40:00,94.92,95.24,94.83,95.22,57683.0,88.5364,88.8348,88.4524,88.8162,57683.0
2023-07-06 10:50:00,95.22,95.79,95.14,95.78,105829.0,88.8162,89.3478,88.7416,89.3385,105829.0
2023-07-06 11:00:00,95.78,95.98,95.67,95.88,100779.0,89.3385,89.5251,89.2359,89.4318,100779.0
2023-07-06 11:10:00,95.89,95.91,95.53,95.65,130225.0,89.4411,89.4598,89.1053,89.2173,130225.0
2023-07-06 11:20:00,95.65,95.68,95.11,95.14,197297.0,89.2173,89.2452,88.7136,88.7416,197297.0
2023-07-06 11:30:00,95.14,95.61,95.08,95.56,54208.0,88.7416,89.18,88.6856,89.1333,54208.0
2023-07-06 11:40:00,95.56,95.8,95.47,95.6,53105.0,89.1333,89.3572,89.0494,89.1706,53105.0
2023-07-06 11:50:00,95.62,95.75,95.4,95.74,29683.0,89.1893,89.3105,88.9841,89.3012,29683.0
2023-07-06 12:00:00,95.74,95.78,95.3,95.42,35682.0,89.3012,89.3385,88.8908,89.0027,35682.0
2023-07-06 12:10:00,95.44,95.45,95.24,95.43,27700.0,89.0214,89.0307,88.8348,89.0121,27700.0
2023-07-06 12:20:00,95.44,95.48,95.34,95.45,28091.0,89.0214,89.0587,88.9281,89.0307,28091.0
2023-07-06 12:30:00,95.45,95.65,95.4,95.4,86039.0,89.0307,89.2173,88.9841,88.9841,86039.0
2023-07-06 12:40:00,95.41,95.65,95.41,95.53,32906.0,88.9934,89.2173,88.9934,89.1053,32906.0
2023-07-06 12:50:00,95.52,95.86,95.52,95.85,38265.0,89.096,89.4131,89.096,89.4038,38265.0
2023-07-06 13:00:00,95.85,95.86,95.58,95.63,38967.0,89.4038,89.4131,89.152,89.1986,38967.0
2023-07-06 13:10:00,95.65,95.7,95.51,95.52,25727.0,89.2173,89.2639,89.0867,89.096,25727.0
2023-07-06 13:20:00,95.53,95.61,95.48,95.53,21446.0,89.1053,89.18,89.0587,89.1053,21446.0
2023-07-06 13:30:00,95.55,95.82,95.54,95.81,45421.0,89.124,89.3758,89.1147,89.3665,45421.0
2023-07-06 13:40:00,95.82,95.98,95.72,95.97,138445.0,89.3758,89.5251,89.2826,89.5157,138445.0
2023-07-06 13:50:00,95.96,96.03,95.78,95.78,72641.0,89.5064,89.5717,89.3385,89.3385,72641.0
2023-07-06 14:00:00,95.77,95.84,95.68,95.71,30605.0,89.3292,89.3945,89.2452,89.2732,30605.0
2023-07-06 14:10:00,95.72,95.85,95.69,95.73,42908.0,89.2826,89.4038,89.2546,89.2919,42908.0
2023-07-06 14:20:00,95.73,95.79,95.65,95.66,39264.0,89.2919,89.3478,89.2173,89.2266,39264.0
2023-07-06 14:30:00,95.66,95.81,95.62,95.76,69926.0,89.2266,89.3665,89.1893,89.3199,69926.0
2023-07-06 14:40:00,95.75,95.8,95.67,95.74,36920.0,89.3105,89.3572,89.2359,89.3012,36920.0
2023-07-06 14:50:00,95.73,95.8,95.68,95.73,40646.0,89.2919,89.3572,89.2452,89.2919,40646.0
2023-07-06 15:00:00,95.72,95.76,95.66,95.73,33008.0,89.2826,89.3199,89.2266,89.2919,33008.0
2023-07-06 15:10:00,95.73,95.77,95.58,95.72,70206.0,89.2919,89.3292,89.152,89.2826,70206.0
2023-07-06 15:20:00,95.75,95.8,95.64,95.69,60704.0,89.3105,89.3572,89.2079,89.2546,60704.0
2023-07-06 15:30:00,95.69,95.76,95.64,95.71,93398.0,89.2546,89.3199,89.2079,89.2732,93398.0
2023-07-06 15:40:00,95.7,95.71,95.3,95.45,106266.0,89.2639,89.2732,88.8908,89.0307,106266.0
2023-07-06 15:50:00,95.43,95.52,95.37,95.42,469464.0,89.0121,89.096,88.9561,89.0027,469464.0
2023-07-07 09:30:00,95.76,97.13,95.52,97.1,152942.0,89.3199,90.5977,89.096,90.5697,152942.0
2023-07-07 09:40:00,97.1,97.3,96.89,97.25,161472.0,90.5697,90.7563,90.3739,90.7097,161472.0
2023-07-07 09:50:00,97.28,97.64,97.28,97.64,74726.0,90.7376,91.0734,90.7376,91.0734,74726.0
2023-07-07 10:00:00,97.62,97.83,97.6,97.78,71210.0,91.0548,91.2507,91.0361,91.204,71210.0
2023-07-07 10:10:00,97.79,98.2,97.76,98.0,97388.0,91.2133,91.5958,91.1854,91.4092,97388.0
2023-07-07 10:20:00,98.04,98.33,97.89,98.33,70220.0,91.4465,91.717,91.3066,91.717,70220.0
2023-07-07 10:30:00,98.32,98.79,98.14,98.53,130041.0,91.7077,92.1461,91.5398,91.9036,130041.0
2023-07-07 10:40:00,98.51,98.66,98.29,98.48,121347.0,91.8849,92.0248,91.6797,91.8569,121347.0
2023-07-07 10:50:00,98.47,98.76,98.26,98.71,152808.0,91.8476,92.1181,91.6517,92.0715,152808.0
2023-07-07 11:00:00,98.72,98.97,98.6,98.6,67841.0,92.0808,92.314,91.9689,91.9689,67841.0
2023-07-07 11:10:00,98.6,98.69,98.39,98.67,58013.0,91.9689,92.0528,91.773,92.0342,58013.0
2023-07-07 11:20:00,98.69,98.79,98.47,98.78,51334.0,92.0528,92.1461,91.8476,92.1368,51334.0
2023-07-07 11:30:00,98.78,99.04,98.69,98.81,70242.0,92.1368,92.3793,92.0528,92.1647,70242.0
2023-07-07 11:40:00,98.84,98.98,98.81,98.83,35494.0,92.1927,92.3233,92.1647,92.1834,35494.0
2023-07-07 11:50:00,98.83,99.0,98.75,98.75,55549.0,92.1834,92.342,92.1088,92.1088,55549.0
2023-07-07 12:00:00,98.72,98.77,98.55,98.69,64968.0,92.0808,92.1274,91.9222,92.0528,64968.0
2023-07-07 12:10:00,98.7,99.12,98.69,99.12,50427.0,92.0621,92.4539,92.0528,92.4539,50427.0
2023-07-07 12:20:00,99.12,99.22,99.01,99.12,52167.0,92.4539,92.5472,92.3513,92.4539,52167.0
2023-07-07 12:30:00,99.15,99.3,99.1,99.3,57943.0,92.4819,92.6218,92.4352,92.6218,57943.0
2023-07-07 12:40:00,99.31,99.41,99.17,99.21,55653.0,92.6311,92.7244,92.5005,92.5378,55653.0
2023-07-07 12:50:00,99.19,99.56,99.16,99.55,39007.0,92.5192,92.8643,92.4912,92.855,39007.0
2023-07-07 13:00:00,99.56,99.91,99.51,99.9,44284.0,92.8643,93.1908,92.8177,93.1814,44284.0
2023-07-07 13:10:00,99.9,99.9,99.69,99.87,71830.0,93.1814,93.1814,92.9856,93.1535,71830.0
2023-07-07 13:20:00,99.88,100.27,99.87,100.24,66873.0,93.1628,93.5266,93.1535,93.4986,66873.0
2023-07-07 13:30:00,100.24,100.3,99.94,99.98,51866.0,93.4986,93.5545,93.2187,93.2561,51866.0
2023-07-07 13:40:00,99.98,100.15,99.93,99.96,33224.0,93.2561,93.4146,93.2094,93.2374,33224.0
2023-07-07 13:50:00,99.97,100.05,99.84,99.94,36131.0,93.2467,93.3214,93.1255,93.2187,36131.0
2023-07-07 14:00:00,99.94,100.0,99.84,99.88,58225.0,93.2187,93.2747,93.1255,93.1628,58225.0
2023-07-07 14:10:00,99.88,99.97,99.65,99.74,72729.0,93.1628,93.2467,92.9483,93.0322,72729.0
2023-07-07 14:20:00,99.75,99.95,99.62,99.9,43705.0,93.0415,93.2281,92.9203,93.1814,43705.0
2023-07-07 14:30:00,99.91,99.93,99.76,99.82,53491.0,93.1908,93.2094,93.0509,93.1068,53491.0
2023-07-07 14:40:00,99.82,99.82,99.6,99.67,59213.0,93.1068,93.1068,92.9016,92.9669,59213.0
2023-07-07 14:50:00,99.67,99.91,99.6,99.91,54191.0,92.9669,93.1908,92.9016,93.1908,54191.0
2023-07-07 15:00:00,99.91,100.14,99.91,100.03,111002.0,93.1908,93.4053,93.1908,93.3027,111002.0
2023-07-07 15:10:00,100.04,100.16,99.93,100.01,67143.0,93.312,93.424,93.2094,93.284,67143.0
2023-07-07 15:20:00,100.01,100.1,99.94,100.03,72270.0,93.284,93.368,93.2187,93.3027,72270.0
2023-07-07 15:30:00,100.03,100.17,99.81,99.84,110663.0,93.3027,93.4333,93.0975,93.1255,110663.0
2023-07-07 15:40:00,99.83,99.83,99.31,99.33,141920.0,93.1161,93.1161,92.6311,92.6498,141920.0
2023-07-07 15:50:00,99.34,99.61,99.27,99.44,323763.0,92.6591,92.9109,92.5938,92.7524,323763.0
2023-07-10 09:30:00,99.52,100.7,99.46,100.26,110436.0,92.827,93.9276,92.771,93.5172,110436.0
2023-07-10 09:40:00,100.26,101.13,100.18,100.57,86900.0,93.5172,94.3287,93.4426,93.8064,86900.0
2023-07-10 09:50:00,100.53,100.84,100.18,100.69,59293.0,93.7691,94.0582,93.4426,93.9183,59293.0
2023-07-10 10:00:00,100.66,100.99,100.48,100.93,98377.0,93.8903,94.1981,93.7224,94.1422,98377.0
2023-07-10 10:10:00,100.94,101.2,100.77,100.82,115157.0,94.1515,94.394,93.9929,94.0396,115157.0
2023-07-10 10:20:00,100.8,100.96,100.46,100.5,130928.0,94.0209,94.1702,93.7038,93.7411,130928.0
2023-07-10 10:30:00,100.5,100.76,100.27,100.36,150039.0,93.7411,93.9836,93.5266,93.6105,150039.0
2023-07-10 10:40:00,100.34,101.11,100.1,101.11,85733.0,93.5918,94.3101,93.368,94.3101,85733.0
2023-07-10 10:50:00,101.08,101.27,100.67,100.87,77415.0,94.2821,94.4593,93.8997,94.0862,77415.0
2023-07-10 11:00:00,100.87,101.1,100.58,100.65,74186.0,94.0862,94.3007,93.8157,93.881,74186.0
2023-07-10 11:10:00,100.66,100.77,100.59,100.67,52633.0,93.8903,93.9929,93.825,93.8997,52633.0
2023-07-10 11:20:00,100.66,100.75,100.53,100.68,37380.0,93.8903,93.9743,93.7691,93.909,37380.0
2023-07-10 11:30:00,100.66,100.67,100.39,100.64,50777.0,93.8903,93.8997,93.6385,93.8717,50777.0
2023-07-10 11:40:00,100.65,100.91,100.63,100.88,25978.0,93.881,94.1235,93.8623,94.0955,25978.0
2023-07-10 11:50:00,100.91,101.14,100.9,101.13,26162.0,94.1235,94.338,94.1142,94.3287,26162.0
2023-07-10 12:00:00,101.14,101.18,101.02,101.09,25713.0,94.338,94.3754,94.2261,94.2914,25713.0
2023-07-10 12:10:00,101.07,101.08,100.79,100.84,26813.0,94.2728,94.2821,94.0116,94.0582,26813.0
2023-07-10 12:20:00,100.84,100.94,100.7,100.93,19418.0,94.0582,94.1515,93.9276,94.1422,19418.0
2023-07-10 12:30:00,100.95,101.05,100.87,100.91,42473.0,94.1608,94.2541,94.0862,94.1235,42473.0
2023-07-10 12:40:00,100.89,100.89,100.46,100.65,33948.0,94.1049,94.1049,93.7038,93.881,33948.0
2023-07-10 12:50:00,100.64,100.74,100.44,100.46,21220.0,93.8717,93.9649,93.6851,93.7038,21220.0
2023-07-10 13:00:00,100.47,100.62,100.39,100.4,28233.0,93.7131,93.853,93.6385,93.6478,28233.0
2023-07-10 13:10:00,100.41,100.48,100.15,100.18,34296.0,93.6571,93.7224,93.4146,93.4426,34296.0
2023-07-10 13:20:00,100.19,100.26,99.94,100.09,49581.0,93.4519,93.5172,93.2187,93.3587,49581.0
2023-07-10 13:30:00,100.11,100.32,100.1,100.2,27094.0,93.3773,93.5732,93.368,93.4613,27094.0
2023-07-10 13:40:00,100.21,100.34,100.16,100.3,28038.0,93.4706,93.5918,93.424,93.5545,28038.0
2023-07-10 13:50:00,100.33,100.36,100.0,100.19,76742.0,93.5825,93.6105,93.2747,93.4519,76742.0
2023-07-10 14:00:00,100.2,100.22,99.78,99.94,41269.0,93.4613,93.4799,93.0695,93.2187,41269.0
2023-07-10 14:10:00,99.94,100.0,99.91,99.91,33640.0,93.2187,93.2747,93.1908,93.1908,33640.0
2023-07-10 14:20:00,99.92,100.22,99.91,100.2,23997.0,93.2001,93.4799,93.1908,93.4613,23997.0
2023-07-10 14:30:00,100.21,100.29,100.15,100.16,23718.0,93.4706,93.5452,93.4146,93.424,23718.0
2023-07-10 14:40:00,100.16,100.21,100.11,100.15,20872.0,93.424,93.4706,93.3773,93.4146,20872.0
2023-07-10 14:50:00,100.16,100.38,100.16,100.28,39056.0,93.424,93.6292,93.424,93.5359,39056.0
2023-07-10 15:00:00,100.29,100.36,100.16,100.33,35076.0,93.5452,93.6105,93.424,93.5825,35076.0
2023-07-10 15:10:00,100.32,100.55,100.27,100.55,23839.0,93.5732,93.7877,93.5266,93.7877,23839.0
2023-07-10 15:20:00,100.55,100.56,100.35,100.38,30538.0,93.7877,93.7971,93.6012,93.6292,30538.0
2023-07-10 15:30:00,100.37,100.37,100.23,100.3,61035.0,93.6198,93.6198,93.4892,93.5545,61035.0
2023-07-10 15:40:00,100.29,100.4,100.21,100.21,68025.0,93.5452,93.6478,93.4706,93.4706,68025.0
2023-07-10 15:50:00,100.21,100.34,100.13,100.34,294479.0,93.4706,93.5918,93.396,93.5918,294479.0
2023-07-11 09:30:00,99.86,100.55,99.85,99.91,79776.0,93.1441,93.7877,93.1348,93.1908,79776.0
2023-07-11 09:40:00,99.97,100.54,99.9,100.44,45660.0,93.2467,93.7784,93.1814,93.6851,45660.0
2023-07-11 09:50:00,100.38,100.54,100.11,100.14,34754.0,93.6292,93.7784,93.3773,93.4053,34754.0
2023-07-11 10:00:00,100.15,100.29,99.8,100.02,67725.0,93.4146,93.5452,93.0882,93.2934,67725.0
2023-07-11 10:10:00,100.01,100.53,99.93,100.53,64010.0,93.284,93.7691,93.2094,93.7691,64010.0
2023-07-11 10:20:00,100.55,100.66,100.3,100.56,20303.0,93.7877,93.8903,93.5545,93.7971,20303.0
2023-07-11 10:30:00,100.5,100.52,100.21,100.21,25023.0,93.7411,93.7597,93.4706,93.4706,25023.0
2023-07-11 10:40:00,100.23,100.74,100.23,100.72,19432.0,93.4892,93.9649,93.4892,93.9463,19432.0
2023-07-11 10:50:00,100.73,100.87,100.63,100.76,26271.0,93.9556,94.0862,93.8623,93.9836,26271.0
2023-07-11 11:00:00,100.79,100.96,100.64,100.71,24677.0,94.0116,94.1702,93.8717,93.937,24677.0
2023-07-11 11:10:00,100.72,100.94,100.7,100.82,25061.0,93.9463,94.1515,93.9276,94.0396,25061.0
2023-07-11 11:20:00,100.81,101.0,100.78,100.98,24385.0,94.0302,94.2075,94.0023,94.1888,24385.0
2023-07-11 11:30:00,100.96,101.12,100.92,101.12,18566.0,94.1702,94.3194,94.1328,94.3194,18566.0
2023-07-11 11:40:00,101.12,101.24,101.1,101.11,38360.0,94.3194,94.4313,94.3007,94.3101,38360.0
2023-07-11 11:50:00,101.11,101.12,100.87,100.95,18615.0,94.3101,94.3194,94.0862,94.1608,18615.0
2023-07-11 12:00:00,100.94,101.07,100.85,101.03,28442.0,94.1515,94.2728,94.0675,94.2354,28442.0
2023-07-11 12:10:00,101.02,101.3,101.02,101.28,18704.0,94.2261,94.4873,94.2261,94.4686,18704.0
2023-07-11 12:20:00,101.26,101.3,100.95,101.05,25158.0,94.45,94.4873,94.1608,94.2541,25158.0
2023-07-11 12:30:00,101.03,101.13,100.92,101.1,37051.0,94.2354,94.3287,94.1328,94.3007,37051.0
2023-07-11 12:40:00,101.12,101.13,100.94,101.07,15394.0,94.3194,94.3287,94.1515,94.2728,15394.0
2023-07-11 12:50:00,101.09,101.25,101.01,101.25,58103.0,94.2914,94.4406,94.2168,94.4406,58103.0
2023-07-11 13:00:00,101.25,101.31,101.17,101.17,25883.0,94.4406,94.4966,94.366,94.366,25883.0
2023-07-11 13:10:00,101.13,101.14,100.97,101.09,15425.0,94.3287,94.338,94.1795,94.2914,15425.0
2023-07-11 13:20:00,101.1,101.11,101.02,101.07,14541.0,94.3007,94.3101,94.2261,94.2728,14541.0
2023-07-11 13:30:00,101.07,101.09,100.96,101.07,15796.0,94.2728,94.2914,94.1702,94.2728,15796.0
2023-07-11 13:40:00,101.07,101.13,100.97,101.0,30145.0,94.2728,94.3287,94.1795,94.2075,30145.0
2023-07-11 13:50:00,101.02,101.11,101.0,101.06,15867.0,94.2261,94.3101,94.2075,94.2634,15867.0
2023-07-11 14:00:00,101.08,101.1,100.98,101.05,17272.0,94.2821,94.3007,94.1888,94.2541,17272.0
2023-07-11 14:10:00,101.04,101.11,101.01,101.05,20509.0,94.2448,94.3101,94.2168,94.2541,20509.0
2023-07-11 14:20:00,101.04,101.1,100.99,101.1,37323.0,94.2448,94.3007,94.1981,94.3007,37323.0
2023-07-11 14:30:00,101.1,101.23,101.09,101.11,35398.0,94.3007,94.422,94.2914,94.3101,35398.0
2023-07-11 14:40:00,101.1,101.37,101.07,101.36,18560.0,94.3007,94.5526,94.2728,94.5433,18560.0
2023-07-11 14:50:00,101.37,101.47,101.31,101.32,25071.0,94.5526,94.6459,94.4966,94.5059,25071.0
2023-07-11 15:00:00,101.31,101.4,101.27,101.34,31106.0,94.4966,94.5806,94.4593,94.5246,31106.0
2023-07-11 15:10:00,101.33,101.34,101.18,101.2,24657.0,94.5153,94.5246,94.3754,94.394,24657.0
2023-07-11 15:20:00,101.21,101.36,101.21,101.3,37970.0,94.4033,94.5433,94.4033,94.4873,37970.0
2023-07-11 15:30:00,101.29,101.49,101.23,101.43,45035.0,94.478,94.6645,94.422,94.6085,45035.0
2023-07-11 15:40:00,101.43,101.67,101.42,101.63,62524.0,94.6085,94.8324,94.5992,94.7951,62524.0
2023-07-11 15:50:00,101.65,101.69,101.36,101.51,216440.0,94.8137,94.8511,94.5433,94.6832,216440.0
2023-07-12 09:30:00,102.31,102.77,102.09,102.74,62465.0,95.4294,95.8584,95.2242,95.8304,62465.0
2023-07-12 09:40:00,102.69,103.11,102.63,102.84,51082.0,95.7838,96.1756,95.7278,95.9237,51082.0
2023-07-12 09:50:00,102.85,103.16,102.71,103.04,29390.0,95.933,96.2222,95.8025,96.1103,29390.0
2023-07-12 10:00:00,103.06,103.1,102.74,102.77,31382.0,96.1289,96.1662,95.8304,95.8584,31382.0
2023-07-12 10:10:00,102.74,102.86,102.55,102.55,27720.0,95.8304,95.9424,95.6532,95.6532,27720.0
2023-07-12 10:20:00,102.54,102.72,102.39,102.72,21229.0,95.6439,95.8118,95.504,95.8118,21229.0
2023-07-12 10:30:00,102.69,102.73,102.22,102.22,30609.0,95.7838,95.8211,95.3454,95.3454,30609.0
2023-07-12 10:40:00,102.18,102.26,101.74,101.88,38971.0,95.3081,95.3827,94.8977,95.0283,38971.0
2023-07-12 10:50:00,101.85,102.27,101.79,102.27,32390.0,95.0003,95.3921,94.9443,95.3921,32390.0
2023-07-12 11:00:00,102.28,102.68,102.28,102.48,22432.0,95.4014,95.7745,95.4014,95.5879,22432.0
2023-07-12 11:10:00,102.49,102.5,102.26,102.3,15742.0,95.5973,95.6066,95.3827,95.42,15742.0
2023-07-12 11:20:00,102.34,102.36,102.13,102.25,17146.0,95.4573,95.476,95.2615,95.3734,17146.0
2023-07-12 11:30:00,102.24,102.24,101.94,101.94,21376.0,95.3641,95.3641,95.0842,95.0842,21376.0
2023-07-12 11:40:00,101.94,102.07,101.78,102.04,20626.0,95.0842,95.2055,94.935,95.1775,20626.0
2023-07-12 11:50:00,102.07,102.39,102.06,102.21,17885.0,95.2055,95.504,95.1962,95.3361,17885.0
2023-07-12 12:00:00,102.19,102.22,101.69,101.77,138316.0,95.3174,95.3454,94.8511,94.9257,138316.0
2023-07-12 12:10:00,101.75,102.0,101.72,101.76,10888.0,94.907,95.1402,94.879,94.9163,10888.0
2023-07-12 12:20:00,101.79,101.95,101.79,101.84,18334.0,94.9443,95.0936,94.9443,94.991,18334.0
2023-07-12 12:30:00,101.87,101.93,101.85,101.9,11557.0,95.019,95.0749,95.0003,95.0469,11557.0
2023-07-12 12:40:00,101.86,101.86,101.65,101.68,15648.0,95.0096,95.0096,94.8137,94.8417,15648.0
2023-07-12 12:50:00,101.71,102.0,101.7,101.89,15425.0,94.8697,95.1402,94.8604,95.0376,15425.0
2023-07-12 13:00:00,101.89,101.9,101.63,101.64,11140.0,95.0376,95.0469,94.7951,94.8044,11140.0
2023-07-12 13:10:00,101.66,101.83,101.61,101.81,15327.0,94.8231,94.9816,94.7764,94.963,15327.0
2023-07-12 13:20:00,101.79,101.88,101.71,101.85,8313.0,94.9443,95.0283,94.8697,95.0003,8313.0
2023-07-12 13:30:00,101.84,101.91,101.77,101.77,9530.0,94.991,95.0563,94.9257,94.9257,9530.0
2023-07-12 13:40:00,101.79,101.88,101.78,101.78,11692.0,94.9443,95.0283,94.935,94.935,11692.0
2023-07-12 13:50:00,101.76,101.95,101.71,101.81,35945.0,94.9163,95.0936,94.8697,94.963,35945.0
2023-07-12 14:00:00,101.82,101.9,101.78,101.9,12776.0,94.9723,95.0469,94.935,95.0469,12776.0
2023-07-12 14:10:00,101.9,102.07,101.9,101.97,22639.0,95.0469,95.2055,95.0469,95.1122,22639.0
2023-07-12 14:20:00,101.98,102.01,101.85,101.9,16407.0,95.1216,95.1495,95.0003,95.0469,16407.0
2023-07-12 14:30:00,101.88,101.88,101.76,101.76,15256.0,95.0283,95.0283,94.9163,94.9163,15256.0
2023-07-12 14:40:00,101.77,101.92,101.75,101.86,15121.0,94.9257,95.0656,94.907,95.0096,15121.0
2023-07-12 14:50:00,101.86,101.89,101.78,101.86,15361.0,95.0096,95.0376,94.935,95.0096,15361.0
2023-07-12 15:00:00,101.86,101.86,101.65,101.69,18348.0,95.0096,95.0096,94.8137,94.8511,18348.0
2023-07-12 15:10:00,101.68,101.83,101.66,101.79,16999.0,94.8417,94.9816,94.8231,94.9443,16999.0
2023-07-12 15:20:00,101.79,101.8,101.6,101.65,24910.0,94.9443,94.9537,94.7671,94.8137,24910.0
2023-07-12 15:30:00,101.66,101.87,101.53,101.85,40943.0,94.8231,95.019,94.7018,95.0003,40943.0
2023-07-12 15:40:00,101.84,101.99,101.79,101.8,46718.0,94.991,95.1309,94.9443,94.9537,46718.0
2023-07-12 15:50:00,101.79,102.01,101.76,101.96,145344.0,94.9443,95.1495,94.9163,95.1029,145344.0
2023-07-13 09:30:00,102.29,102.62,101.79,101.86,34075.0,95.4107,95.7185,94.9443,95.0096,34075.0
2023-07-13 09:40:00,101.82,102.54,101.61,102.52,22738.0,94.9723,95.6439,94.7764,95.6252,22738.0
2023-07-13 09:50:00,102.49,103.18,102.43,103.15,31390.0,95.5973,96.2409,95.5413,96.2129,31390.0
2023-07-13 10:00:00,103.15,103.65,103.04,103.32,57095.0,96.2129,96.6792,96.1103,96.3714,57095.0
2023-07-13 10:10:00,103.27,103.32,103.03,103.1,24076.0,96.3248,96.3714,96.1009,96.1662,24076.0
2023-07-13 10:20:00,103.07,103.11,102.85,102.99,16963.0,96.1382,96.1756,95.933,96.0636,16963.0
2023-07-13 10:30:00,103.0,103.61,102.92,103.46,35037.0,96.073,96.6419,95.9983,96.502,35037.0
2023-07-13 10:40:00,103.41,103.74,103.3,103.66,35817.0,96.4554,96.7632,96.3528,96.6886,35817.0
2023-07-13 10:50:00,103.68,103.92,103.58,103.9,36197.0,96.7072,96.9311,96.6139,96.9124,36197.0
2023-07-13 11:00:00,103.89,103.93,103.47,103.54,32706.0,96.9031,96.9404,96.5113,96.5766,32706.0
2023-07-13 11:10:00,103.56,103.56,103.36,103.41,15514.0,96.5953,96.5953,96.4087,96.4554,15514.0
2023-07-13 11:20:00,103.39,103.41,103.2,103.22,14651.0,96.4367,96.4554,96.2595,96.2782,14651.0
2023-07-13 11:30:00,103.25,103.25,102.99,103.03,13932.0,96.3061,96.3061,96.0636,96.1009,13932.0
2023-07-13 11:40:00,103.06,103.14,102.95,103.08,12740.0,96.1289,96.2035,96.0263,96.1476,12740.0
2023-07-13 11:50:00,103.07,103.1,102.91,103.1,16007.0,96.1382,96.1662,95.989,96.1662,16007.0
2023-07-13 12:00:00,103.08,103.12,102.88,102.89,14263.0,96.1476,96.1849,95.961,95.9704,14263.0
2023-07-13 12:10:00,102.9,103.09,102.83,103.05,10075.0,95.9797,96.1569,95.9144,96.1196,10075.0
2023-07-13 12:20:00,103.03,103.03,102.66,102.66,19676.0,96.1009,96.1009,95.7558,95.7558,19676.0
2023-07-13 12:30:00,102.63,102.77,102.6,102.66,10122.0,95.7278,95.8584,95.6999,95.7558,10122.0
2023-07-13 12:40:00,102.64,102.76,102.43,102.51,16309.0,95.7372,95.8491,95.5413,95.6159,16309.0
2023-07-13 12:50:00,102.51,102.61,102.32,102.38,70235.0,95.6159,95.7092,95.4387,95.4947,70235.0
2023-07-13 13:00:00,102.36,102.36,101.69,101.7,28191.0,95.476,95.476,94.8511,94.8604,28191.0
2023-07-13 13:10:00,101.68,101.93,101.61,101.89,12189.0,94.8417,95.0749,94.7764,95.0376,12189.0
2023-07-13 13:20:00,101.9,101.97,101.8,101.92,17616.0,95.0469,95.1122,94.9537,95.0656,17616.0
2023-07-13 13:30:00,101.97,102.05,101.89,101.97,46953.0,95.1122,95.1868,95.0376,95.1122,46953.0
2023-07-13 13:40:00,102.0,102.09,101.92,101.93,31835.0,95.1402,95.2242,95.0656,95.0749,31835.0
2023-07-13 13:50:00,101.94,102.2,101.83,102.14,36645.0,95.0842,95.3268,94.9816,95.2708,36645.0
2023-07-13 14:00:00,102.16,102.44,102.15,102.34,104336.0,95.2894,95.5506,95.2801,95.4573,104336.0
2023-07-13 14:10:00,102.34,102.44,102.3,102.4,21542.0,95.4573,95.5506,95.42,95.5133,21542.0
2023-07-13 14:20:00,102.39,102.54,102.31,102.34,40150.0,95.504,95.6439,95.4294,95.4573,40150.0
2023-07-13 14:30:00,102.34,102.45,102.32,102.45,26143.0,95.4573,95.5599,95.4387,95.5599,26143.0
2023-07-13 14:40:00,102.44,102.68,102.41,102.68,32576.0,95.5506,95.7745,95.5226,95.7745,32576.0
2023-07-13 14:50:00,102.71,102.87,102.64,102.87,74092.0,95.8025,95.9517,95.7372,95.9517,74092.0
2023-07-13 15:00:00,102.88,103.01,102.8,102.85,54005.0,95.961,96.0823,95.8864,95.933,54005.0
2023-07-13 15:10:00,102.84,102.93,102.45,102.46,64454.0,95.9237,96.0077,95.5599,95.5693,64454.0
2023-07-13 15:20:00,102.45,102.51,102.36,102.39,52217.0,95.5599,95.6159,95.476,95.504,52217.0
2023-07-13 15:30:00,102.4,102.61,102.38,102.57,36805.0,95.5133,95.7092,95.4947,95.6719,36805.0
2023-07-13 15:40:00,102.58,102.77,102.54,102.69,94736.0,95.6812,95.8584,95.6439,95.7838,94736.0
2023-07-13 15:50:00,102.68,102.86,102.57,102.57,261178.0,95.7745,95.9424,95.6719,95.6719,261178.0
2023-07-14 09:30:00,102.06,102.22,101.6,101.94,40334.0,95.1962,95.3454,94.7671,95.0842,40334.0
2023-07-14 09:40:00,101.9,101.9,101.28,101.62,15670.0,95.0469,95.0469,94.4686,94.7858,15670.0
2023-07-14 09:50:00,101.59,101.59,101.08,101.16,20240.0,94.7578,94.7578,94.2821,94.3567,20240.0
2023-07-14 10:00:00,101.16,101.45,100.96,101.45,24138.0,94.3567,94.6272,94.1702,94.6272,24138.0
2023-07-14 10:10:00,101.5,101.51,100.81,100.84,17112.0,94.6738,94.6832,94.0302,94.0582,17112.0
2023-07-14 10:20:00,100.81,100.91,100.54,100.56,23814.0,94.0302,94.1235,93.7784,93.7971,23814.0
2023-07-14 10:30:00,100.52,100.54,100.19,100.43,27328.0,93.7597,93.7784,93.4519,93.6758,27328.0
2023-07-14 10:40:00,100.43,100.5,100.16,100.5,21802.0,93.6758,93.7411,93.424,93.7411,21802.0
2023-07-14 10:50:00,100.48,100.75,100.48,100.65,22275.0,93.7224,93.9743,93.7224,93.881,22275.0
2023-07-14 11:00:00,100.65,100.82,100.57,100.64,30815.0,93.881,94.0396,93.8064,93.8717,30815.0
2023-07-14 11:10:00,100.6,100.77,100.51,100.73,13695.0,93.8344,93.9929,93.7504,93.9556,13695.0
2023-07-14 11:20:00,100.71,100.83,100.64,100.69,19129.0,93.937,94.0489,93.8717,93.9183,19129.0
2023-07-14 11:30:00,100.74,100.74,100.36,100.46,15887.0,93.9649,93.9649,93.6105,93.7038,15887.0
2023-07-14 11:40:00,100.47,100.47,100.23,100.27,12024.0,93.7131,93.7131,93.4892,93.5266,12024.0
2023-07-14 11:50:00,100.24,100.49,100.15,100.46,14305.0,93.4986,93.7318,93.4146,93.7038,14305.0
2023-07-14 12:00:00,100.45,100.57,100.34,100.34,13991.0,93.6945,93.8064,93.5918,93.5918,13991.0
2023-07-14 12:10:00,100.34,100.39,100.19,100.36,18562.0,93.5918,93.6385,93.4519,93.6105,18562.0
2023-07-14 12:20:00,100.37,100.5,100.35,100.4,17317.0,93.6198,93.7411,93.6012,93.6478,17317.0
2023-07-14 12:30:00,100.41,100.47,100.31,100.33,12184.0,93.6571,93.7131,93.5639,93.5825,12184.0
2023-07-14 12:40:00,100.32,100.39,100.29,100.37,13778.0,93.5732,93.6385,93.5452,93.6198,13778.0
2023-07-14 12:50:00,100.37,100.39,100.31,100.35,14311.0,93.6198,93.6385,93.5639,93.6012,14311.0
2023-07-14 13:00:00,100.35,100.36,100.22,100.25,10858.0,93.6012,93.6105,93.4799,93.5079,10858.0
2023-07-14 13:10:00,100.25,100.4,100.23,100.23,16083.0,93.5079,93.6478,93.4892,93.4892,16083.0
2023-07-14 13:20:00,100.21,100.28,100.11,100.27,15178.0,93.4706,93.5359,93.3773,93.5266,15178.0
2023-07-14 13:30:00,100.31,100.51,100.27,100.47,11287.0,93.5639,93.7504,93.5266,93.7131,11287.0
2023-07-14 13:40:00,100.48,100.52,100.39,100.41,12962.0,93.7224,93.7597,93.6385,93.6571,12962.0
2023-07-14 13:50:00,100.4,100.62,100.37,100.5,16190.0,93.6478,93.853,93.6198,93.7411,16190.0
2023-07-14 14:00:00,100.5,100.7,100.48,100.65,10976.0,93.7411,93.9276,93.7224,93.881,10976.0
2023-07-14 14:10:00,100.68,100.73,100.63,100.71,15227.0,93.909,93.9556,93.8623,93.937,15227.0
2023-07-14 14:20:00,100.74,100.78,100.41,100.42,66647.0,93.9649,94.0023,93.6571,93.6665,66647.0
2023-07-14 14:30:00,100.46,100.51,98.65,99.95,513158.0,93.7038,93.7504,92.0155,93.2281,513158.0
2023-07-14 14:40:00,99.95,100.16,99.55,99.62,55167.0,93.2281,93.424,92.855,92.9203,55167.0
2023-07-14 14:50:00,99.64,100.12,99.61,100.11,30507.0,92.9389,93.3866,92.9109,93.3773,30507.0
2023-07-14 15:00:00,100.14,100.37,99.97,100.37,43367.0,93.4053,93.6198,93.2467,93.6198,43367.0
2023-07-14 15:10:00,100.38,100.48,100.32,100.47,29938.0,93.6292,93.7224,93.5732,93.7131,29938.0
2023-07-14 15:20:00,100.47,100.79,100.42,100.54,119104.0,93.7131,94.0116,93.6665,93.7784,119104.0
2023-07-14 15:30:00,100.54,100.59,100.37,100.52,33741.0,93.7784,93.825,93.6198,93.7597,33741.0
2023-07-14 15:40:00,100.54,100.58,100.21,100.28,45442.0,93.7784,93.8157,93.4706,93.5359,45442.0
2023-07-14 15:50:00,100.27,100.7,100.23,100.48,198335.0,93.5266,93.9276,93.4892,93.7224,198335.0
2023-07-17 09:30:00,100.0,100.75,100.0,100.23,64514.0,93.2747,93.9743,93.2747,93.4892,64514.0
2023-07-17 09:40:00,100.19,100.85,100.17,100.76,23906.0,93.4519,94.0675,93.4333,93.9836,23906.0
2023-07-17 09:50:00,100.78,100.81,100.31,100.33,34459.0,94.0023,94.0302,93.5639,93.5825,34459.0
2023-07-17 10:00:00,100.3,100.45,100.14,100.14,35932.0,93.5545,93.6945,93.4053,93.4053,35932.0
2023-07-17 10:10:00,100.13,100.26,99.91,99.96,33112.0,93.396,93.5172,93.1908,93.2374,33112.0
2023-07-17 10:20:00,100.0,100.08,99.77,99.89,106460.0,93.2747,93.3493,93.0602,93.1721,106460.0
2023-07-17 10:30:00,99.9,100.07,99.83,99.94,25692.0,93.1814,93.34,93.1161,93.2187,25692.0
2023-07-17 10:40:00,99.94,100.44,99.93,100.4,36464.0,93.2187,93.6851,93.2094,93.6478,36464.0
2023-07-17 10:50:00,100.41,100.41,99.99,100.02,30613.0,93.6571,93.6571,93.2654,93.2934,30613.0
2023-07-17 11:00:00,100.03,100.29,100.03,100.14,31153.0,93.3027,93.5452,93.3027,93.4053,31153.0
2023-07-17 11:10:00,100.13,100.28,99.95,99.96,35794.0,93.396,93.5359,93.2281,93.2374,35794.0
2023-07-17 11:20:00,99.96,99.98,99.61,99.61,63034.0,93.2374,93.2561,92.9109,92.9109,63034.0
2023-07-17 11:30:00,99.6,99.69,99.42,99.46,42936.0,92.9016,92.9856,92.7337,92.771,42936.0
2023-07-17 11:40:00,99.48,99.52,99.31,99.37,29236.0,92.7897,92.827,92.6311,92.6871,29236.0
2023-07-17 11:50:00,99.37,99.43,99.17,99.22,28796.0,92.6871,92.743,92.5005,92.5472,28796.0
2023-07-17 12:00:00,99.24,99.33,99.16,99.3,28493.0,92.5658,92.6498,92.4912,92.6218,28493.0
2023-07-17 12:10:00,99.31,99.44,99.17,99.18,27509.0,92.6311,92.7524,92.5005,92.5099,27509.0
2023-07-17 12:20:00,99.19,99.23,99.09,99.18,24341.0,92.5192,92.5565,92.4259,92.5099,24341.0
2023-07-17 12:30:00,99.16,99.21,99.07,99.07,15437.0,92.4912,92.5378,92.4073,92.4073,15437.0
2023-07-17 12:40:00,99.06,99.34,99.05,99.25,26513.0,92.3979,92.6591,92.3886,92.5752,26513.0
2023-07-17 12:50:00,99.23,99.32,99.16,99.28,26951.0,92.5565,92.6404,92.4912,92.6031,26951.0
2023-07-17 13:00:00,99.28,99.44,99.28,99.34,38081.0,92.6031,92.7524,92.6031,92.6591,38081.0
2023-07-17 13:10:00,99.34,99.5,99.34,99.48,23151.0,92.6591,92.8083,92.6591,92.7897,23151.0
2023-07-17 13:20:00,99.46,99.68,99.37,99.68,21801.0,92.771,92.9762,92.6871,92.9762,21801.0
2023-07-17 13:30:00,99.67,99.81,99.61,99.81,26567.0,92.9669,93.0975,92.9109,93.0975,26567.0
2023-07-17 13:40:00,99.8,100.02,99.8,99.95,44862.0,93.0882,93.2934,93.0882,93.2281,44862.0
2023-07-17 13:50:00,99.95,100.08,99.88,100.04,25621.0,93.2281,93.3493,93.1628,93.312,25621.0
2023-07-17 14:00:00,100.04,100.27,99.97,100.27,49854.0,93.312,93.5266,93.2467,93.5266,49854.0
2023-07-17 14:10:00,100.25,100.35,99.84,99.84,92118.0,93.5079,93.6012,93.1255,93.1255,92118.0
2023-07-17 14:20:00,99.84,100.0,99.6,99.63,97068.0,93.1255,93.2747,92.9016,92.9296,97068.0
2023-07-17 14:30:00,99.63,99.88,99.59,99.71,60744.0,92.9296,93.1628,92.8923,93.0042,60744.0
2023-07-17 14:40:00,99.71,99.84,99.54,99.55,33577.0,93.0042,93.1255,92.8457,92.855,33577.0
2023-07-17 14:50:00,99.55,99.66,99.52,99.61,22369.0,92.855,92.9576,92.827,92.9109,22369.0
2023-07-17 15:00:00,99.58,99.67,99.42,99.42,22138.0,92.883,92.9669,92.7337,92.7337,22138.0
2023-07-17 15:10:00,99.42,99.51,99.34,99.5,37423.0,92.7337,92.8177,92.6591,92.8083,37423.0
2023-07-17 15:20:00,99.52,99.52,99.22,99.33,44508.0,92.827,92.827,92.5472,92.6498,44508.0
2023-07-17 15:30:00,99.34,99.39,99.21,99.25,54107.0,92.6591,92.7057,92.5378,92.5752,54107.0
2023-07-17 15:40:00,99.22,99.29,99.11,99.24,66003.0,92.5472,92.6125,92.4446,92.5658,66003.0
2023-07-17 15:50:00,99.23,99.38,99.01,99.04,292915.0,92.5565,92.6964,92.3513,92.3793,292915.0
2023-07-18 09:30:00,99.03,100.42,98.89,100.37,49673.0,92.3699,93.6665,92.2394,93.6198,49673.0
2023-07-18 09:40:00,100.44,101.13,100.4,101.12,28973.0,93.6851,94.3287,93.6478,94.3194,28973.0
2023-07-18 09:50:00,101.12,101.64,101.05,101.54,27484.0,94.3194,94.8044,94.2541,94.7111,27484.0
2023-07-18 10:00:00,101.57,101.92,101.5,101.9,37201.0,94.7391,95.0656,94.6738,95.0469,37201.0
2023-07-18 10:10:00,101.88,102.04,101.51,101.68,52707.0,95.0283,95.1775,94.6832,94.8417,52707.0
2023-07-18 10:20:00,101.7,101.71,101.42,101.48,17121.0,94.8604,94.8697,94.5992,94.6552,17121.0
2023-07-18 10:30:00,101.49,101.52,101.12,101.29,17143.0,94.6645,94.6925,94.3194,94.478,17143.0
2023-07-18 10:40:00,101.29,101.42,101.17,101.41,22628.0,94.478,94.5992,94.366,94.5899,22628.0
2023-07-18 10:50:00,101.43,101.61,101.37,101.54,23934.0,94.6085,94.7764,94.5526,94.7111,23934.0
2023-07-18 11:00:00,101.56,101.68,101.53,101.59,20674.0,94.7298,94.8417,94.7018,94.7578,20674.0
2023-07-18 11:10:00,101.57,101.76,101.51,101.73,14278.0,94.7391,94.9163,94.6832,94.8884,14278.0
2023-07-18 11:20:00,101.74,101.95,101.64,101.92,17510.0,94.8977,95.0936,94.8044,95.0656,17510.0
2023-07-18 11:30:00,101.93,102.0,101.59,101.66,19988.0,95.0749,95.1402,94.7578,94.8231,19988.0
2023-07-18 11:40:00,101.68,101.72,101.41,101.44,24910.0,94.8417,94.879,94.5899,94.6179,24910.0
2023-07-18 11:50:00,101.43,101.43,101.21,101.22,21354.0,94.6085,94.6085,94.4033,94.4127,21354.0
2023-07-18 12:00:00,101.2,101.21,100.94,101.03,18748.0,94.394,94.4033,94.1515,94.2354,18748.0
2023-07-18 12:10:00,101.01,101.2,101.01,101.08,25307.0,94.2168,94.394,94.2168,94.2821,25307.0
2023-07-18 12:20:00,101.07,101.22,101.07,101.21,16063.0,94.2728,94.4127,94.2728,94.4033,16063.0
2023-07-18 12:30:00,101.21,101.21,100.98,101.2,16898.0,94.4033,94.4033,94.1888,94.394,16898.0
2023-07-18 12:40:00,101.19,101.24,101.03,101.08,22772.0,94.3847,94.4313,94.2354,94.2821,22772.0
2023-07-18 12:50:00,101.09,101.15,101.06,101.07,11112.0,94.2914,94.3474,94.2634,94.2728,11112.0
2023-07-18 13:00:00,101.07,101.22,100.97,101.11,11868.0,94.2728,94.4127,94.1795,94.3101,11868.0
2023-07-18 13:10:00,101.13,101.16,101.08,101.11,8579.0,94.3287,94.3567,94.2821,94.3101,8579.0
2023-07-18 13:20:00,101.1,101.19,101.09,101.14,9346.0,94.3007,94.3847,94.2914,94.338,9346.0
2023-07-18 13:30:00,101.15,101.17,101.09,101.13,11241.0,94.3474,94.366,94.2914,94.3287,11241.0
2023-07-18 13:40:00,101.12,101.22,101.03,101.22,18052.0,94.3194,94.4127,94.2354,94.4127,18052.0
2023-07-18 13:50:00,101.21,101.32,101.13,101.13,23822.0,94.4033,94.5059,94.3287,94.3287,23822.0
2023-07-18 14:00:00,101.13,101.22,101.01,101.06,12599.0,94.3287,94.4127,94.2168,94.2634,12599.0
2023-07-18 14:10:00,101.08,101.11,100.99,101.06,15272.0,94.2821,94.3101,94.1981,94.2634,15272.0
2023-07-18 14:20:00,101.05,101.22,101.02,101.17,17470.0,94.2541,94.4127,94.2261,94.366,17470.0
2023-07-18 14:30:00,101.17,101.29,101.02,101.02,18133.0,94.366,94.478,94.2261,94.2261,18133.0
2023-07-18 14:40:00,101.02,101.02,100.91,100.94,18464.0,94.2261,94.2261,94.1235,94.1515,18464.0
2023-07-18 14:50:00,100.95,100.97,100.74,100.85,18682.0,94.1608,94.1795,93.9649,94.0675,18682.0
2023-07-18 15:00:00,100.86,100.99,100.86,100.96,15184.0,94.0769,94.1981,94.0769,94.1702,15184.0
2023-07-18 15:10:00,100.97,101.15,100.94,101.15,13750.0,94.1795,94.3474,94.1515,94.3474,13750.0
2023-07-18 15:20:00,101.16,101.32,101.05,101.28,33500.0,94.3567,94.5059,94.2541,94.4686,33500.0
2023-07-18 15:30:00,101.3,101.41,101.23,101.41,61824.0,94.4873,94.5899,94.422,94.5899,61824.0
2023-07-18 15:40:00,101.43,101.53,101.34,101.34,75193.0,94.6085,94.7018,94.5246,94.5246,75193.0
2023-07-18 15:50:00,101.36,101.43,101.1,101.17,267153.0,94.5433,94.6085,94.3007,94.366,267153.0
2023-07-19 09:30:00,101.16,102.49,101.13,102.37,64525.0,94.3567,95.5973,94.3287,95.4853,64525.0
2023-07-19 09:40:00,102.41,102.8,102.2,102.73,42287.0,95.5226,95.8864,95.3268,95.8211,42287.0
2023-07-19 09:50:00,102.73,103.22,102.68,103.12,47502.0,95.8211,96.2782,95.7745,96.1849,47502.0
2023-07-19 10:00:00,103.06,103.29,102.88,102.91,60658.0,96.1289,96.3435,95.961,95.989,60658.0
2023-07-19 10:10:00,102.9,103.03,102.72,102.98,37462.0,95.9797,96.1009,95.8118,96.0543,37462.0
2023-07-19 10:20:00,102.94,103.07,102.79,102.92,33200.0,96.017,96.1382,95.8771,95.9983,33200.0
2023-07-19 10:30:00,102.91,103.01,102.52,102.55,23286.0,95.989,96.0823,95.6252,95.6532,23286.0
2023-07-19 10:40:00,102.57,102.96,102.57,102.96,19056.0,95.6719,96.0356,95.6719,96.0356,19056.0
2023-07-19 10:50:00,102.99,103.02,102.59,102.79,34388.0,96.0636,96.0916,95.6905,95.8771,34388.0
2023-07-19 11:00:00,102.83,102.95,102.81,102.89,15029.0,95.9144,96.0263,95.8957,95.9704,15029.0
2023-07-19 11:10:00,102.9,102.91,102.57,102.84,12686.0,95.9797,95.989,95.6719,95.9237,12686.0
2023-07-19 11:20:00,102.94,103.51,102.94,103.45,34345.0,96.017,96.5487,96.017,96.4927,34345.0
2023-07-19 11:30:00,103.45,103.45,103.0,103.0,20589.0,96.4927,96.4927,96.073,96.073,20589.0
2023-07-19 11:40:00,102.97,103.25,102.96,103.19,13731.0,96.045,96.3061,96.0356,96.2502,13731.0
2023-07-19 11:50:00,103.16,103.37,103.11,103.3,19627.0,96.2222,96.4181,96.1756,96.3528,19627.0
2023-07-19 12:00:00,103.29,103.29,102.7,102.84,25288.0,96.3435,96.3435,95.7931,95.9237,25288.0
2023-07-19 12:10:00,102.84,102.95,102.78,102.82,12090.0,95.9237,96.0263,95.8678,95.9051,12090.0
2023-07-19 12:20:00,102.78,102.86,102.67,102.73,18944.0,95.8678,95.9424,95.7651,95.8211,18944.0
2023-07-19 12:30:00,102.74,102.74,102.51,102.59,10818.0,95.8304,95.8304,95.6159,95.6905,10818.0
2023-07-19 12:40:00,102.59,102.73,102.57,102.73,29073.0,95.6905,95.8211,95.6719,95.8211,29073.0
2023-07-19 12:50:00,102.74,102.88,102.67,102.77,17690.0,95.8304,95.961,95.7651,95.8584,17690.0
2023-07-19 13:00:00,102.79,102.82,102.61,102.73,20324.0,95.8771,95.9051,95.7092,95.8211,20324.0
2023-07-19 13:10:00,102.71,102.79,102.65,102.76,18057.0,95.8025,95.8771,95.7465,95.8491,18057.0
2023-07-19 13:20:00,102.74,102.77,102.62,102.74,20396.0,95.8304,95.8584,95.7185,95.8304,20396.0
2023-07-19 13:30:00,102.73,102.74,102.45,102.48,22030.0,95.8211,95.8304,95.5599,95.5879,22030.0
2023-07-19 13:40:00,102.49,102.61,102.4,102.46,24037.0,95.5973,95.7092,95.5133,95.5693,24037.0
2023-07-19 13:50:00,102.47,102.47,102.29,102.47,16529.0,95.5786,95.5786,95.4107,95.5786,16529.0
2023-07-19 14:00:00,102.47,102.47,102.25,102.28,39758.0,95.5786,95.5786,95.3734,95.4014,39758.0
2023-07-19 14:10:00,102.28,102.3,102.15,102.25,25699.0,95.4014,95.42,95.2801,95.3734,25699.0
2023-07-19 14:20:00,102.24,102.39,102.24,102.34,21334.0,95.3641,95.504,95.3641,95.4573,21334.0
2023-07-19 14:30:00,102.34,102.5,102.32,102.47,25745.0,95.4573,95.6066,95.4387,95.5786,25745.0
2023-07-19 14:40:00,102.49,102.61,102.45,102.6,28285.0,95.5973,95.7092,95.5599,95.6999,28285.0
2023-07-19 14:50:00,102.59,102.61,102.24,102.26,36298.0,95.6905,95.7092,95.3641,95.3827,36298.0
2023-07-19 15:00:00,102.27,102.46,102.19,102.41,49850.0,95.3921,95.5693,95.3174,95.5226,49850.0
2023-07-19 15:10:00,102.42,102.52,102.13,102.15,138582.0,95.532,95.6252,95.2615,95.2801,138582.0
2023-07-19 15:20:00,102.17,102.35,102.14,102.24,52858.0,95.2988,95.4667,95.2708,95.3641,52858.0
2023-07-19 15:30:00,102.24,102.34,102.08,102.29,85613.0,95.3641,95.4573,95.2148,95.4107,85613.0
2023-07-19 15:40:00,102.28,102.36,102.14,102.19,65828.0,95.4014,95.476,95.2708,95.3174,65828.0
2023-07-19 15:50:00,102.18,102.53,102.18,102.45,195436.0,95.3081,95.6346,95.3081,95.5599,195436.0
2023-07-20 09:30:00,103.18,103.96,103.18,103.8,75010.0,96.2409,96.9684,96.2409,96.8192,75010.0
2023-07-20 09:40:00,103.8,103.86,103.12,103.71,49423.0,96.8192,96.8751,96.1849,96.7352,49423.0
2023-07-20 09:50:00,103.77,104.13,103.75,103.97,34106.0,96.7912,97.127,96.7725,96.9777,34106.0
2023-07-20 10:00:00,103.94,104.35,103.94,104.14,52771.0,96.9497,97.3322,96.9497,97.1363,52771.0
2023-07-20 10:10:00,104.11,104.15,103.87,104.05,30468.0,97.1083,97.1456,96.8844,97.0523,30468.0
2023-07-20 10:20:00,104.07,104.22,103.97,104.07,18915.0,97.071,97.2109,96.9777,97.071,18915.0
2023-07-20 10:30:00,104.11,104.24,103.98,104.05,24301.0,97.1083,97.2296,96.987,97.0523,24301.0
2023-07-20 10:40:00,104.04,104.15,103.95,104.13,24106.0,97.043,97.1456,96.9591,97.127,24106.0
2023-07-20 10:50:00,104.15,104.43,104.15,104.43,36311.0,97.1456,97.4068,97.1456,97.4068,36311.0
2023-07-20 11:00:00,104.45,104.55,104.28,104.29,26604.0,97.4254,97.5187,97.2669,97.2762,26604.0
2023-07-20 11:10:00,104.28,104.34,104.0,104.03,32410.0,97.2669,97.3228,97.0057,97.0337,32410.0
2023-07-20 11:20:00,104.03,104.06,103.83,103.94,19308.0,97.0337,97.0617,96.8471,96.9497,19308.0
2023-07-20 11:30:00,103.93,103.98,103.28,103.31,30640.0,96.9404,96.987,96.3341,96.3621,30640.0
2023-07-20 11:40:00,103.34,103.7,103.25,103.5,21152.0,96.3901,96.7259,96.3061,96.5393,21152.0
2023-07-20 11:50:00,103.54,103.94,103.51,103.93,14440.0,96.5766,96.9497,96.5487,96.9404,14440.0
2023-07-20 12:00:00,103.97,104.0,103.86,103.97,18539.0,96.9777,97.0057,96.8751,96.9777,18539.0
2023-07-20 12:10:00,103.97,104.01,103.74,104.01,29665.0,96.9777,97.015,96.7632,97.015,29665.0
2023-07-20 12:20:00,103.98,104.15,103.89,104.11,16040.0,96.987,97.1456,96.9031,97.1083,16040.0
2023-07-20 12:30:00,104.12,104.18,103.95,103.98,19124.0,97.1176,97.1736,96.9591,96.987,19124.0
2023-07-20 12:40:00,103.97,104.05,103.87,104.05,14534.0,96.9777,97.0523,96.8844,97.0523,14534.0
2023-07-20 12:50:00,104.06,104.08,103.93,104.0,15279.0,97.0617,97.0803,96.9404,97.0057,15279.0
2023-07-20 13:00:00,104.02,104.12,103.78,103.78,26776.0,97.0244,97.1176,96.8005,96.8005,26776.0
2023-07-20 13:10:00,103.78,104.01,103.77,103.82,23833.0,96.8005,97.015,96.7912,96.8378,23833.0
2023-07-20 13:20:00,103.83,103.94,103.74,103.81,16562.0,96.8471,96.9497,96.7632,96.8285,16562.0
2023-07-20 13:30:00,103.8,103.92,103.8,103.83,19483.0,96.8192,96.9311,96.8192,96.8471,19483.0
2023-07-20 13:40:00,103.84,103.97,103.75,103.78,20543.0,96.8565,96.9777,96.7725,96.8005,20543.0
2023-07-20 13:50:00,103.77,103.83,103.73,103.82,9788.0,96.7912,96.8471,96.7539,96.8378,9788.0
2023-07-20 14:00:00,103.85,103.97,103.82,103.96,22453.0,96.8658,96.9777,96.8378,96.9684,22453.0
2023-07-20 14:10:00,103.95,104.01,103.73,103.78,27094.0,96.9591,97.015,96.7539,96.8005,27094.0
2023-07-20 14:20:00,103.77,104.16,103.74,104.13,12094.0,96.7912,97.1549,96.7632,97.127,12094.0
2023-07-20 14:30:00,104.15,104.35,104.15,104.29,20055.0,97.1456,97.3322,97.1456,97.2762,20055.0
2023-07-20 14:40:00,104.28,104.32,104.21,104.24,15228.0,97.2669,97.3042,97.2016,97.2296,15228.0
2023-07-20 14:50:00,104.26,104.3,104.21,104.28,19229.0,97.2482,97.2855,97.2016,97.2669,19229.0
2023-07-20 15:00:00,104.28,104.34,104.15,104.23,33468.0,97.2669,97.3228,97.1456,97.2202,33468.0
2023-07-20 15:10:00,104.23,104.31,104.11,104.22,25307.0,97.2202,97.2949,97.1083,97.2109,25307.0
2023-07-20 15:20:00,104.22,104.34,104.07,104.07,59956.0,97.2109,97.3228,97.071,97.071,59956.0
2023-07-20 15:30:00,104.06,104.14,103.96,104.08,39308.0,97.0617,97.1363,96.9684,97.0803,39308.0
2023-07-20 15:40:00,104.09,104.09,103.92,104.06,52159.0,97.0896,97.0896,96.9311,97.0617,52159.0
2023-07-20 15:50:00,104.06,104.26,104.03,104.05,278364.0,97.0617,97.2482,97.0337,97.0523,278364.0
2023-07-21 09:30:00,104.42,104.89,104.07,104.89,96980.0,97.3975,97.8358,97.071,97.8358,96980.0
2023-07-21 09:40:00,104.86,104.87,104.26,104.27,44987.0,97.8079,97.8172,97.2482,97.2575,44987.0
2023-07-21 09:50:00,104.34,104.51,104.12,104.36,27670.0,97.3228,97.4814,97.1176,97.3415,27670.0
2023-07-21 10:00:00,104.34,104.65,104.17,104.65,32816.0,97.3228,97.612,97.1643,97.612,32816.0
2023-07-21 10:10:00,104.7,105.0,104.69,104.96,59611.0,97.6586,97.9384,97.6493,97.9011,59611.0
2023-07-21 10:20:00,104.95,105.1,104.79,104.88,94987.0,97.8918,98.0317,97.7426,97.8265,94987.0
2023-07-21 10:30:00,104.91,105.12,104.82,105.06,38485.0,97.8545,98.0504,97.7706,97.9944,38485.0
2023-07-21 10:40:00,105.07,105.26,104.82,104.85,43114.0,98.0037,98.181,97.7706,97.7985,43114.0
2023-07-21 10:50:00,104.87,105.03,104.76,104.95,26400.0,97.8172,97.9664,97.7146,97.8918,26400.0
2023-07-21 11:00:00,104.98,105.07,104.84,104.86,17961.0,97.9198,98.0037,97.7892,97.8079,17961.0
2023-07-21 11:10:00,104.9,105.2,104.85,105.2,27620.0,97.8452,98.125,97.7985,98.125,27620.0
2023-07-21 11:20:00,105.18,105.21,105.04,105.15,20932.0,98.1063,98.1343,97.9758,98.0784,20932.0
2023-07-21 11:30:00,105.17,105.41,105.13,105.41,25554.0,98.097,98.3209,98.0597,98.3209,25554.0
2023-07-21 11:40:00,105.42,105.54,105.3,105.42,34237.0,98.3302,98.4421,98.2183,98.3302,34237.0
2023-07-21 11:50:00,105.43,105.53,105.39,105.46,25016.0,98.3395,98.4328,98.3022,98.3675,25016.0
2023-07-21 12:00:00,105.45,105.47,105.16,105.16,17945.0,98.3582,98.3768,98.0877,98.0877,17945.0
2023-07-21 12:10:00,105.16,105.43,105.08,105.3,34593.0,98.0877,98.3395,98.0131,98.2183,34593.0
2023-07-21 12:20:00,105.28,105.36,105.18,105.35,18848.0,98.1996,98.2742,98.1063,98.2649,18848.0
2023-07-21 12:30:00,105.35,105.38,105.23,105.35,17322.0,98.2649,98.2929,98.153,98.2649,17322.0
2023-07-21 12:40:00,105.34,105.5,105.19,105.23,16497.0,98.2556,98.4048,98.1157,98.153,16497.0
2023-07-21 12:50:00,105.24,105.32,105.23,105.29,15590.0,98.1623,98.2369,98.153,98.2089,15590.0
2023-07-21 13:00:00,105.3,105.38,105.24,105.32,13173.0,98.2183,98.2929,98.1623,98.2369,13173.0
2023-07-21 13:10:00,105.31,105.34,105.19,105.25,18718.0,98.2276,98.2556,98.1157,98.1716,18718.0
2023-07-21 13:20:00,105.25,105.33,105.23,105.33,11112.0,98.1716,98.2463,98.153,98.2463,11112.0
2023-07-21 13:30:00,105.32,105.32,105.12,105.2,13181.0,98.2369,98.2369,98.0504,98.125,13181.0
2023-07-21 13:40:00,105.19,105.27,105.13,105.19,18819.0,98.1157,98.1903,98.0597,98.1157,18819.0
2023-07-21 13:50:00,105.19,105.39,105.19,105.32,36081.0,98.1157,98.3022,98.1157,98.2369,36081.0
2023-07-21 14:00:00,105.32,105.38,105.23,105.34,18432.0,98.2369,98.2929,98.153,98.2556,18432.0
2023-07-21 14:10:00,105.35,105.45,105.28,105.33,42276.0,98.2649,98.3582,98.1996,98.2463,42276.0
2023-07-21 14:20:00,105.34,105.37,105.29,105.35,23833.0,98.2556,98.2836,98.2089,98.2649,23833.0
2023-07-21 14:30:00,105.35,105.53,105.32,105.5,71521.0,98.2649,98.4328,98.2369,98.4048,71521.0
2023-07-21 14:40:00,105.48,105.65,105.48,105.55,44450.0,98.3862,98.5447,98.3862,98.4515,44450.0
2023-07-21 14:50:00,105.55,105.66,105.54,105.62,17702.0,98.4515,98.5541,98.4421,98.5168,17702.0
2023-07-21 15:00:00,105.61,105.63,105.52,105.54,29998.0,98.5074,98.5261,98.4235,98.4421,29998.0
2023-07-21 15:10:00,105.54,105.69,105.5,105.66,44010.0,98.4421,98.582,98.4048,98.5541,44010.0
2023-07-21 15:20:00,105.66,105.67,105.54,105.62,30016.0,98.5541,98.5634,98.4421,98.5168,30016.0
2023-07-21 15:30:00,105.63,105.8,105.58,105.77,40605.0,98.5261,98.6846,98.4794,98.6567,40605.0
2023-07-21 15:40:00,105.76,105.84,105.7,105.77,47500.0,98.6473,98.722,98.5914,98.6567,47500.0
2023-07-21 15:50:00,105.75,105.96,105.65,105.78,249724.0,98.638,98.8339,98.5447,98.666,249724.0
2023-07-24 09:30:00,106.0,106.71,105.8,106.7,125445.0,98.8712,99.5334,98.6846,99.5241,125445.0
2023-07-24 09:40:00,106.7,106.78,106.4,106.4,34370.0,99.5241,99.5987,99.2443,99.2443,34370.0
2023-07-24 09:50:00,106.44,107.06,106.41,106.99,78385.0,99.2816,99.8599,99.2536,99.7946,78385.0
2023-07-24 10:00:00,106.99,107.21,106.82,107.04,204596.0,99.7946,99.9998,99.636,99.8413,204596.0
2023-07-24 10:10:00,107.04,107.19,106.6,106.69,62361.0,99.8413,99.9812,99.4308,99.5148,62361.0
2023-07-24 10:20:00,106.74,106.95,106.44,106.5,70499.0,99.5614,99.7573,99.2816,99.3376,70499.0
2023-07-24 10:30:00,106.48,106.81,106.44,106.8,18766.0,99.3189,99.6267,99.2816,99.6174,18766.0
2023-07-24 10:40:00,106.81,106.9,106.64,106.9,25164.0,99.6267,99.7107,99.4682,99.7107,25164.0
2023-07-24 10:50:00,106.9,107.06,106.8,107.0,25610.0,99.7107,99.8599,99.6174,99.8039,25610.0
2023-07-24 11:00:00,107.01,107.15,106.95,107.05,27425.0,99.8133,99.9439,99.7573,99.8506,27425.0
2023-07-24 11:10:00,107.06,107.14,106.85,107.02,18862.0,99.8599,99.9345,99.664,99.8226,18862.0
2023-07-24 11:20:00,107.06,107.35,107.06,107.26,29931.0,99.8599,100.1304,99.8599,100.0465,29931.0
2023-07-24 11:30:00,107.29,107.4,107.14,107.23,58159.0,100.0744,100.177,99.9345,100.0185,58159.0
2023-07-24 11:40:00,107.25,107.3,107.15,107.24,29446.0,100.0371,100.0838,99.9439,100.0278,29446.0
2023-07-24 11:50:00,107.25,107.44,107.2,107.34,69061.0,100.0371,100.2144,99.9905,100.1211,69061.0
2023-07-24 12:00:00,107.35,107.65,107.35,107.59,32199.0,100.1304,100.4102,100.1304,100.3543,32199.0
2023-07-24 12:10:00,107.59,107.65,107.45,107.57,22023.0,100.3543,100.4102,100.2237,100.3356,22023.0
2023-07-24 12:20:00,107.58,107.66,107.51,107.52,41929.0,100.3449,100.4196,100.2796,100.289,41929.0
2023-07-24 12:30:00,107.52,107.55,107.39,107.54,30978.0,100.289,100.317,100.1677,100.3076,30978.0
2023-07-24 12:40:00,107.57,107.63,107.44,107.59,17596.0,100.3356,100.3916,100.2144,100.3543,17596.0
2023-07-24 12:50:00,107.58,107.61,107.45,107.58,42433.0,100.3449,100.3729,100.2237,100.3449,42433.0
2023-07-24 13:00:00,107.57,107.67,107.49,107.65,33652.0,100.3356,100.4289,100.261,100.4102,33652.0
2023-07-24 13:10:00,107.65,107.93,107.65,107.84,24852.0,100.4102,100.6714,100.4102,100.5875,24852.0
2023-07-24 13:20:00,107.84,107.95,107.76,107.95,27469.0,100.5875,100.6901,100.5128,100.6901,27469.0
2023-07-24 13:30:00,107.95,108.14,107.9,108.13,43967.0,100.6901,100.8673,100.6434,100.8579,43967.0
2023-07-24 13:40:00,108.14,108.16,107.88,107.88,21546.0,100.8673,100.8859,100.6248,100.6248,21546.0
2023-07-24 13:50:00,107.86,107.88,107.54,107.67,51133.0,100.6061,100.6248,100.3076,100.4289,51133.0
2023-07-24 14:00:00,107.66,107.92,107.64,107.85,72715.0,100.4196,100.6621,100.4009,100.5968,72715.0
2023-07-24 14:10:00,107.84,107.89,107.67,107.69,33482.0,100.5875,100.6341,100.4289,100.4475,33482.0
2023-07-24 14:20:00,107.68,107.72,107.56,107.58,31385.0,100.4382,100.4755,100.3263,100.3449,31385.0
2023-07-24 14:30:00,107.58,107.7,107.5,107.68,25586.0,100.3449,100.4569,100.2703,100.4382,25586.0
2023-07-24 14:40:00,107.67,107.83,107.67,107.81,22474.0,100.4289,100.5781,100.4289,100.5595,22474.0
2023-07-24 14:50:00,107.8,107.8,107.64,107.68,33948.0,100.5501,100.5501,100.4009,100.4382,33948.0
2023-07-24 15:00:00,107.68,107.68,107.22,107.33,38286.0,100.4382,100.4382,100.0091,100.1118,38286.0
2023-07-24 15:10:00,107.33,107.35,107.07,107.16,48617.0,100.1118,100.1304,99.8692,99.9532,48617.0
2023-07-24 15:20:00,107.16,107.2,106.99,107.05,49701.0,99.9532,99.9905,99.7946,99.8506,49701.0
2023-07-24 15:30:00,107.05,107.05,106.9,107.0,74064.0,99.8506,99.8506,99.7107,99.8039,74064.0
2023-07-24 15:40:00,107.0,107.15,106.98,107.02,81994.0,99.8039,99.9439,99.7853,99.8226,81994.0
2023-07-24 15:50:00,107.03,107.09,106.85,106.86,383833.0,99.8319,99.8879,99.664,99.6734,383833.0
2023-07-25 09:30:00,106.51,107.05,106.36,107.04,59824.0,99.3469,99.8506,99.207,99.8413,59824.0
2023-07-25 09:40:00,107.04,107.16,105.8,105.8,36036.0,99.8413,99.9532,98.6846,98.6846,36036.0
2023-07-25 09:50:00,105.75,106.03,105.56,105.85,41604.0,98.638,98.8992,98.4608,98.7313,41604.0
2023-07-25 10:00:00,105.88,106.25,105.83,106.24,49988.0,98.7593,99.1044,98.7126,99.0951,49988.0
2023-07-25 10:10:00,106.25,106.71,106.24,106.71,28530.0,99.1044,99.5334,99.0951,99.5334,28530.0
2023-07-25 10:20:00,106.72,106.86,106.65,106.8,30360.0,99.5428,99.6734,99.4775,99.6174,30360.0
2023-07-25 10:30:00,106.84,107.04,106.84,106.92,47471.0,99.6547,99.8413,99.6547,99.7293,47471.0
2023-07-25 10:40:00,106.92,107.39,106.92,107.2,61120.0,99.7293,100.1677,99.7293,99.9905,61120.0
2023-07-25 10:50:00,107.18,107.21,106.96,107.2,59175.0,99.9718,99.9998,99.7666,99.9905,59175.0
2023-07-25 11:00:00,107.23,107.32,106.99,107.1,39482.0,100.0185,100.1024,99.7946,99.8972,39482.0
2023-07-25 11:10:00,107.09,107.21,106.93,106.94,49470.0,99.8879,99.9998,99.7387,99.748,49470.0
2023-07-25 11:20:00,106.95,107.17,106.93,106.95,34548.0,99.7573,99.9625,99.7387,99.7573,34548.0
2023-07-25 11:30:00,106.95,107.04,106.8,106.94,41208.0,99.7573,99.8413,99.6174,99.748,41208.0
2023-07-25 11:40:00,106.95,107.17,106.92,107.13,18368.0,99.7573,99.9625,99.7293,99.9252,18368.0
2023-07-25 11:50:00,107.15,107.29,107.12,107.29,13804.0,99.9439,100.0744,99.9159,100.0744,13804.0
2023-07-25 12:00:00,107.29,107.35,107.18,107.3,20248.0,100.0744,100.1304,99.9718,100.0838,20248.0
2023-07-25 12:10:00,107.35,107.43,107.28,107.34,12948.0,100.1304,100.205,100.0651,100.1211,12948.0
2023-07-25 12:20:00,107.33,107.52,107.33,107.47,18011.0,100.1118,100.289,100.1118,100.2423,18011.0
2023-07-25 12:30:00,107.44,107.59,107.39,107.59,15270.0,100.2144,100.3543,100.1677,100.3543,15270.0
2023-07-25 12:40:00,107.58,107.8,107.57,107.79,14516.0,100.3449,100.5501,100.3356,100.5408,14516.0
2023-07-25 12:50:00,107.78,107.81,107.67,107.79,14773.0,100.5315,100.5595,100.4289,100.5408,14773.0
2023-07-25 13:00:00,107.85,107.92,107.81,107.84,15727.0,100.5968,100.6621,100.5595,100.5875,15727.0
2023-07-25 13:10:00,107.85,108.07,107.77,108.07,21708.0,100.5968,100.802,100.5222,100.802,21708.0
2023-07-25 13:20:00,108.07,108.08,107.93,107.96,15932.0,100.802,100.8113,100.6714,100.6994,15932.0
2023-07-25 13:30:00,107.95,108.0,107.85,107.87,16595.0,100.6901,100.7367,100.5968,100.6154,16595.0
2023-07-25 13:40:00,107.85,108.09,107.83,107.96,20323.0,100.5968,100.8206,100.5781,100.6994,20323.0
2023-07-25 13:50:00,107.95,108.15,107.93,108.08,20258.0,100.6901,100.8766,100.6714,100.8113,20258.0
2023-07-25 14:00:00,108.08,108.17,108.02,108.16,38492.0,100.8113,100.8953,100.7553,100.8859,38492.0
2023-07-25 14:10:00,108.17,108.38,108.16,108.33,28045.0,100.8953,101.0911,100.8859,101.0445,28045.0
2023-07-25 14:20:00,108.35,108.43,108.34,108.36,27406.0,101.0632,101.1378,101.0538,101.0725,27406.0
2023-07-25 14:30:00,108.37,108.46,108.21,108.22,42911.0,101.0818,101.1658,100.9326,100.9419,42911.0
2023-07-25 14:40:00,108.22,108.22,107.89,107.9,33947.0,100.9419,100.9419,100.6341,100.6434,33947.0
2023-07-25 14:50:00,107.9,107.92,107.8,107.91,22209.0,100.6434,100.6621,100.5501,100.6527,22209.0
2023-07-25 15:00:00,107.93,107.93,107.73,107.86,43789.0,100.6714,100.6714,100.4848,100.6061,43789.0
2023-07-25 15:10:00,107.89,107.96,107.68,107.81,47213.0,100.6341,100.6994,100.4382,100.5595,47213.0
2023-07-25 15:20:00,107.82,107.96,107.77,107.91,35665.0,100.5688,100.6994,100.5222,100.6527,35665.0
2023-07-25 15:30:00,107.91,107.94,107.75,107.76,71148.0,100.6527,100.6807,100.5035,100.5128,71148.0
2023-07-25 15:40:00,107.76,107.92,107.69,107.7,104829.0,100.5128,100.6621,100.4475,100.4569,104829.0
2023-07-25 15:50:00,107.69,107.75,107.56,107.75,240238.0,100.4475,100.5035,100.3263,100.5035,240238.0
2023-07-26 09:30:00,106.95,108.1,106.83,107.91,58717.0,99.7573,100.83,99.6454,100.6527,58717.0
2023-07-26 09:40:00,107.86,108.25,107.81,108.04,34819.0,100.6061,100.9699,100.5595,100.774,34819.0
2023-07-26 09:50:00,108.01,108.1,107.66,107.88,20822.0,100.746,100.83,100.4196,100.6248,20822.0
2023-07-26 10:00:00,107.9,108.17,107.77,108.17,25868.0,100.6434,100.8953,100.5222,100.8953,25868.0
2023-07-26 10:10:00,108.16,108.36,107.87,108.31,23918.0,100.8859,101.0725,100.6154,101.0258,23918.0
2023-07-26 10:20:00,108.26,108.5,108.26,108.49,22356.0,100.9792,101.2031,100.9792,101.1937,22356.0
2023-07-26 10:30:00,108.52,108.74,108.22,108.68,30924.0,101.2217,101.4269,100.9419,101.371,30924.0
2023-07-26 10:40:00,108.67,108.89,108.52,108.87,20401.0,101.3616,101.5668,101.2217,101.5482,20401.0
2023-07-26 10:50:00,108.85,109.07,108.77,109.06,44219.0,101.5295,101.7347,101.4549,101.7254,44219.0
2023-07-26 11:00:00,109.05,109.38,109.05,109.27,62141.0,101.7161,102.0239,101.7161,101.9213,62141.0
2023-07-26 11:10:00,109.29,109.39,109.17,109.21,29888.0,101.9399,102.0332,101.828,101.8653,29888.0
2023-07-26 11:20:00,109.19,109.21,109.02,109.09,20552.0,101.8467,101.8653,101.6881,101.7534,20552.0
2023-07-26 11:30:00,109.03,109.04,108.88,108.98,15902.0,101.6974,101.7067,101.5575,101.6508,15902.0
2023-07-26 11:40:00,108.99,109.14,108.96,109.11,12055.0,101.6601,101.8,101.6321,101.772,12055.0
2023-07-26 11:50:00,109.1,109.15,108.95,109.02,22105.0,101.7627,101.8094,101.6228,101.6881,22105.0
2023-07-26 12:00:00,109.01,109.07,108.79,108.81,19685.0,101.6788,101.7347,101.4736,101.4922,19685.0
2023-07-26 12:10:00,108.81,109.4,108.73,109.36,27078.0,101.4922,102.0425,101.4176,102.0052,27078.0
2023-07-26 12:20:00,109.38,109.52,109.28,109.28,51706.0,102.0239,102.1545,101.9306,101.9306,51706.0
2023-07-26 12:30:00,109.25,109.26,108.99,109.0,15659.0,101.9026,101.912,101.6601,101.6694,15659.0
2023-07-26 12:40:00,109.03,109.11,108.87,109.01,12939.0,101.6974,101.772,101.5482,101.6788,12939.0
2023-07-26 12:50:00,108.99,109.19,108.95,109.19,11006.0,101.6601,101.8467,101.6228,101.8467,11006.0
2023-07-26 13:00:00,109.17,109.18,109.05,109.12,10193.0,101.828,101.8373,101.7161,101.7814,10193.0
2023-07-26 13:10:00,109.11,109.12,108.95,109.12,13674.0,101.772,101.7814,101.6228,101.7814,13674.0
2023-07-26 13:20:00,109.12,109.33,109.07,109.16,20995.0,101.7814,101.9772,101.7347,101.8187,20995.0
2023-07-26 13:30:00,109.15,109.26,109.12,109.23,27669.0,101.8094,101.912,101.7814,101.884,27669.0
2023-07-26 13:40:00,109.23,109.4,109.22,109.24,17791.0,101.884,102.0425,101.8746,101.8933,17791.0
2023-07-26 13:50:00,109.23,109.23,109.13,109.16,18873.0,101.884,101.884,101.7907,101.8187,18873.0
2023-07-26 14:00:00,109.14,109.34,109.03,109.34,19804.0,101.8,101.9866,101.6974,101.9866,19804.0
2023-07-26 14:10:00,109.35,109.39,109.14,109.39,19764.0,101.9959,102.0332,101.8,102.0332,19764.0
2023-07-26 14:20:00,109.38,109.39,109.14,109.23,20959.0,102.0239,102.0332,101.8,101.884,20959.0
2023-07-26 14:30:00,109.22,109.76,109.16,109.68,45050.0,101.8746,102.3783,101.8187,102.3037,45050.0
2023-07-26 14:40:00,109.66,109.83,109.64,109.82,29459.0,102.2851,102.4436,102.2664,102.4343,29459.0
2023-07-26 14:50:00,109.84,109.94,109.71,109.79,80376.0,102.4529,102.5462,102.3317,102.4063,80376.0
2023-07-26 15:00:00,109.83,109.83,109.28,109.32,37654.0,102.4436,102.4436,101.9306,101.9679,37654.0
2023-07-26 15:10:00,109.28,109.46,109.22,109.33,30463.0,101.9306,102.0985,101.8746,101.9772,30463.0
2023-07-26 15:20:00,109.33,109.59,109.23,109.59,36737.0,101.9772,102.2198,101.884,102.2198,36737.0
2023-07-26 15:30:00,109.56,109.62,109.44,109.45,51962.0,102.1918,102.2477,102.0798,102.0892,51962.0
2023-07-26 15:40:00,109.46,109.73,109.44,109.62,71120.0,102.0985,102.3503,102.0798,102.2477,71120.0
2023-07-26 15:50:00,109.61,109.73,109.52,109.57,328147.0,102.2384,102.3503,102.1545,102.2011,328147.0
2023-07-27 09:30:00,109.98,110.27,109.26,109.48,142226.0,102.5835,102.854,101.912,102.1172,142226.0
2023-07-27 09:40:00,109.42,109.91,109.21,109.32,84278.0,102.0612,102.5182,101.8653,101.9679,84278.0
2023-07-27 09:50:00,109.36,109.72,109.3,109.72,38933.0,102.0052,102.341,101.9493,102.341,38933.0
2023-07-27 10:00:00,109.65,109.83,109.5,109.69,31233.0,102.2757,102.4436,102.1358,102.313,31233.0
2023-07-27 10:10:00,109.73,109.91,109.47,109.9,50930.0,102.3503,102.5182,102.1078,102.5089,50930.0
2023-07-27 10:20:00,109.89,110.0,109.74,109.88,37941.0,102.4996,102.6022,102.3597,102.4903,37941.0
2023-07-27 10:30:00,109.84,110.13,109.76,110.03,52039.0,102.4529,102.7234,102.3783,102.6302,52039.0
2023-07-27 10:40:00,110.03,110.08,109.88,109.99,27405.0,102.6302,102.6768,102.4903,102.5929,27405.0
2023-07-27 10:50:00,110.02,110.22,109.92,110.22,23389.0,102.6208,102.8074,102.5276,102.8074,23389.0
2023-07-27 11:00:00,110.2,110.46,110.13,110.27,20048.0,102.7887,103.0312,102.7234,102.854,20048.0
2023-07-27 11:10:00,110.29,110.36,110.09,110.26,29133.0,102.8727,102.938,102.6861,102.8447,29133.0
2023-07-27 11:20:00,110.3,110.4,110.03,110.1,24814.0,102.882,102.9753,102.6302,102.6955,24814.0
2023-07-27 11:30:00,110.14,110.24,109.97,110.18,29791.0,102.7328,102.826,102.5742,102.7701,29791.0
2023-07-27 11:40:00,110.18,110.23,110.07,110.22,20709.0,102.7701,102.8167,102.6675,102.8074,20709.0
2023-07-27 11:50:00,110.26,110.36,110.21,110.28,17383.0,102.8447,102.938,102.7981,102.8634,17383.0
2023-07-27 12:00:00,110.26,110.38,110.15,110.29,22933.0,102.8447,102.9566,102.7421,102.8727,22933.0
2023-07-27 12:10:00,110.32,110.45,110.29,110.34,19472.0,102.9007,103.0219,102.8727,102.9193,19472.0
2023-07-27 12:20:00,110.36,110.57,110.36,110.57,16975.0,102.938,103.1339,102.938,103.1339,16975.0
2023-07-27 12:30:00,110.57,110.67,110.52,110.67,25427.0,103.1339,103.2271,103.0872,103.2271,25427.0
2023-07-27 12:40:00,110.68,110.85,110.65,110.69,26061.0,103.2365,103.395,103.2085,103.2458,26061.0
2023-07-27 12:50:00,110.73,110.81,110.64,110.81,14136.0,103.2831,103.3577,103.1991,103.3577,14136.0
2023-07-27 13:00:00,110.82,110.85,110.62,110.64,17905.0,103.367,103.395,103.1805,103.1991,17905.0
2023-07-27 13:10:00,110.67,110.72,110.38,110.42,19683.0,103.2271,103.2738,102.9566,102.9939,19683.0
2023-07-27 13:20:00,110.38,110.43,110.31,110.42,16611.0,102.9566,103.0033,102.8913,102.9939,16611.0
2023-07-27 13:30:00,110.43,110.48,110.26,110.31,16492.0,103.0033,103.0499,102.8447,102.8913,16492.0
2023-07-27 13:40:00,110.31,110.51,110.3,110.45,37378.0,102.8913,103.0779,102.882,103.0219,37378.0
2023-07-27 13:50:00,110.45,110.52,110.42,110.47,31870.0,103.0219,103.0872,102.9939,103.0406,31870.0
2023-07-27 14:00:00,110.47,110.5,110.19,110.22,33636.0,103.0406,103.0686,102.7794,102.8074,33636.0
2023-07-27 14:10:00,110.22,110.22,109.7,109.82,33365.0,102.8074,102.8074,102.3224,102.4343,33365.0
2023-07-27 14:20:00,109.81,109.92,109.7,109.78,21991.0,102.425,102.5276,102.3224,102.397,21991.0
2023-07-27 14:30:00,109.75,109.89,109.72,109.84,21191.0,102.369,102.4996,102.341,102.4529,21191.0
2023-07-27 14:40:00,109.8,110.11,109.8,110.07,23253.0,102.4156,102.7048,102.4156,102.6675,23253.0
2023-07-27 14:50:00,110.06,110.17,109.83,109.87,27768.0,102.6582,102.7608,102.4436,102.4809,27768.0
2023-07-27 15:00:00,109.88,109.92,109.61,109.64,39279.0,102.4903,102.5276,102.2384,102.2664,39279.0
2023-07-27 15:10:00,109.66,109.74,109.37,109.38,46061.0,102.2851,102.3597,102.0146,102.0239,46061.0
2023-07-27 15:20:00,109.36,109.39,109.09,109.12,27655.0,102.0052,102.0332,101.7534,101.7814,27655.0
2023-07-27 15:30:00,109.12,109.17,108.85,108.87,38299.0,101.7814,101.828,101.5295,101.5482,38299.0
2023-07-27 15:40:00,108.86,108.98,108.8,108.92,62881.0,101.5389,101.6508,101.4829,101.5948,62881.0
2023-07-27 15:50:00,108.9,109.04,108.83,108.87,256337.0,101.5762,101.7067,101.5109,101.5482,256337.0
2023-07-28 09:30:00,109.48,109.87,109.08,109.4,52353.0,102.1172,102.4809,101.7441,102.0425,52353.0
2023-07-28 09:40:00,109.47,109.67,109.17,109.67,18782.0,102.1078,102.2944,101.828,102.2944,18782.0
2023-07-28 09:50:00,109.69,109.99,109.57,109.98,43515.0,102.313,102.5929,102.2011,102.5835,43515.0
2023-07-28 10:00:00,109.98,110.05,109.77,110.0,32571.0,102.5835,102.6488,102.3877,102.6022,32571.0
2023-07-28 10:10:00,110.03,110.3,110.03,110.28,36471.0,102.6302,102.882,102.6302,102.8634,36471.0
2023-07-28 10:20:00,110.24,110.43,110.1,110.26,37554.0,102.826,103.0033,102.6955,102.8447,37554.0
2023-07-28 10:30:00,110.29,110.38,109.87,110.09,50120.0,102.8727,102.9566,102.4809,102.6861,50120.0
2023-07-28 10:40:00,110.02,110.47,109.97,110.37,50574.0,102.6208,103.0406,102.5742,102.9473,50574.0
2023-07-28 10:50:00,110.37,110.5,110.23,110.42,59668.0,102.9473,103.0686,102.8167,102.9939,59668.0
2023-07-28 11:00:00,110.44,110.47,110.16,110.19,40054.0,103.0126,103.0406,102.7514,102.7794,40054.0
2023-07-28 11:10:00,110.18,110.34,110.14,110.16,26886.0,102.7701,102.9193,102.7328,102.7514,26886.0
2023-07-28 11:20:00,110.16,110.68,110.11,110.63,56212.0,102.7514,103.2365,102.7048,103.1898,56212.0
2023-07-28 11:30:00,110.62,110.65,110.39,110.43,53949.0,103.1805,103.2085,102.966,103.0033,53949.0
2023-07-28 11:40:00,110.45,110.6,110.41,110.42,19355.0,103.0219,103.1618,102.9846,102.9939,19355.0
2023-07-28 11:50:00,110.42,110.53,110.33,110.53,20914.0,102.9939,103.0965,102.91,103.0965,20914.0
2023-07-28 12:00:00,110.51,110.52,110.21,110.41,17065.0,103.0779,103.0872,102.7981,102.9846,17065.0
2023-07-28 12:10:00,110.37,110.37,110.24,110.25,13467.0,102.9473,102.9473,102.826,102.8354,13467.0
2023-07-28 12:20:00,110.24,110.43,110.23,110.28,17364.0,102.826,103.0033,102.8167,102.8634,17364.0
2023-07-28 12:30:00,110.27,110.49,110.26,110.46,19970.0,102.854,103.0592,102.8447,103.0312,19970.0
2023-07-28 12:40:00,110.48,110.48,110.36,110.42,17624.0,103.0499,103.0499,102.938,102.9939,17624.0
2023-07-28 12:50:00,110.44,110.45,110.34,110.36,17865.0,103.0126,103.0219,102.9193,102.938,17865.0
2023-07-28 13:00:00,110.35,110.38,110.29,110.36,14890.0,102.9286,102.9566,102.8727,102.938,14890.0
2023-07-28 13:10:00,110.37,110.53,110.35,110.52,27353.0,102.9473,103.0965,102.9286,103.0872,27353.0
2023-07-28 13:20:00,110.53,110.53,110.34,110.37,14540.0,103.0965,103.0965,102.9193,102.9473,14540.0
2023-07-28 13:30:00,110.34,110.37,110.24,110.31,19443.0,102.9193,102.9473,102.826,102.8913,19443.0
2023-07-28 13:40:00,110.3,110.3,110.12,110.13,10749.0,102.882,102.882,102.7141,102.7234,10749.0
2023-07-28 13:50:00,110.12,110.33,110.06,110.29,22101.0,102.7141,102.91,102.6582,102.8727,22101.0
2023-07-28 14:00:00,110.28,110.31,110.25,110.3,23287.0,102.8634,102.8913,102.8354,102.882,23287.0
2023-07-28 14:10:00,110.31,110.46,110.22,110.43,24255.0,102.8913,103.0312,102.8074,103.0033,24255.0
2023-07-28 14:20:00,110.44,110.49,110.35,110.38,14929.0,103.0126,103.0592,102.9286,102.9566,14929.0
2023-07-28 14:30:00,110.38,110.41,110.26,110.31,15246.0,102.9566,102.9846,102.8447,102.8913,15246.0
2023-07-28 14:40:00,110.28,110.4,110.23,110.38,18357.0,102.8634,102.9753,102.8167,102.9566,18357.0
2023-07-28 14:50:00,110.39,110.52,110.39,110.48,15698.0,102.966,103.0872,102.966,103.0499,15698.0
2023-07-28 15:00:00,110.49,110.62,110.46,110.59,25603.0,103.0592,103.1805,103.0312,103.1525,25603.0
2023-07-28 15:10:00,110.56,110.65,110.5,110.52,24884.0,103.1245,103.2085,103.0686,103.0872,24884.0
2023-07-28 15:20:00,110.52,110.61,110.46,110.48,36047.0,103.0872,103.1712,103.0312,103.0499,36047.0
2023-07-28 15:30:00,110.47,110.49,110.36,110.4,30875.0,103.0406,103.0592,102.938,102.9753,30875.0
2023-07-28 15:40:00,110.39,110.48,110.32,110.38,36416.0,102.966,103.0499,102.9007,102.9566,36416.0
2023-07-28 15:50:00,110.41,110.55,110.34,110.35,149450.0,102.9846,103.1152,102.9193,102.9286,149450.0
2023-07-31 09:30:00,110.72,111.52,110.6,110.81,99525.0,103.2738,104.02,103.1618,103.3577,99525.0
2023-07-31 09:40:00,110.8,111.26,110.78,111.07,18011.0,103.3484,103.7774,103.3297,103.6002,18011.0
2023-07-31 09:50:00,111.07,111.11,110.62,110.85,29240.0,103.6002,103.6375,103.1805,103.395,29240.0
2023-07-31 10:00:00,110.85,111.23,110.8,111.03,22265.0,103.395,103.7495,103.3484,103.5629,22265.0
2023-07-31 10:10:00,111.05,111.13,110.77,111.1,19007.0,103.5816,103.6562,103.3204,103.6282,19007.0
2023-07-31 10:20:00,111.08,111.46,110.98,111.46,33949.0,103.6096,103.964,103.5163,103.964,33949.0
2023-07-31 10:30:00,111.43,111.43,111.06,111.13,34547.0,103.936,103.936,103.5909,103.6562,34547.0
2023-07-31 10:40:00,111.13,111.49,111.04,111.05,32015.0,103.6562,103.992,103.5722,103.5816,32015.0
2023-07-31 10:50:00,111.03,111.05,110.8,110.99,21285.0,103.5629,103.5816,103.3484,103.5256,21285.0
2023-07-31 11:00:00,110.97,111.0,110.82,110.96,16357.0,103.507,103.5349,103.367,103.4976,16357.0
2023-07-31 11:10:00,110.99,111.2,110.94,111.2,16976.0,103.5256,103.7215,103.479,103.7215,16976.0
2023-07-31 11:20:00,111.22,111.29,111.18,111.23,23097.0,103.7401,103.8054,103.7028,103.7495,23097.0
2023-07-31 11:30:00,111.22,111.3,111.17,111.27,30649.0,103.7401,103.8148,103.6935,103.7868,30649.0
2023-07-31 11:40:00,111.27,111.48,111.22,111.45,22214.0,103.7868,103.9827,103.7401,103.9547,22214.0
2023-07-31 11:50:00,111.45,111.46,111.25,111.41,19384.0,103.9547,103.964,103.7681,103.9174,19384.0
2023-07-31 12:00:00,111.44,111.46,111.07,111.16,27498.0,103.9453,103.964,103.6002,103.6842,27498.0
2023-07-31 12:10:00,111.14,111.21,111.04,111.1,32273.0,103.6655,103.7308,103.5722,103.6282,32273.0
2023-07-31 12:20:00,111.11,111.2,111.02,111.14,17021.0,103.6375,103.7215,103.5536,103.6655,17021.0
2023-07-31 12:30:00,111.15,111.24,111.1,111.19,16984.0,103.6748,103.7588,103.6282,103.7122,16984.0
2023-07-31 12:40:00,111.2,111.32,111.18,111.23,31595.0,103.7215,103.8334,103.7028,103.7495,31595.0
2023-07-31 12:50:00,111.23,111.29,111.16,111.21,13856.0,103.7495,103.8054,103.6842,103.7308,13856.0
2023-07-31 13:00:00,111.23,111.28,111.18,111.26,11308.0,103.7495,103.7961,103.7028,103.7774,11308.0
2023-07-31 13:10:00,111.25,111.32,111.23,111.25,15138.0,103.7681,103.8334,103.7495,103.7681,15138.0
2023-07-31 13:20:00,111.26,111.34,111.21,111.25,22884.0,103.7774,103.8521,103.7308,103.7681,22884.0
2023-07-31 13:30:00,111.23,111.43,111.23,111.37,17735.0,103.7495,103.936,103.7495,103.88,17735.0
2023-07-31 13:40:00,111.36,111.41,111.28,111.34,27791.0,103.8707,103.9174,103.7961,103.8521,27791.0
2023-07-31 13:50:00,111.35,111.36,111.27,111.32,15825.0,103.8614,103.8707,103.7868,103.8334,15825.0
2023-07-31 14:00:00,111.31,111.37,111.25,111.25,29413.0,103.8241,103.88,103.7681,103.7681,29413.0
2023-07-31 14:10:00,111.24,111.29,111.19,111.21,13935.0,103.7588,103.8054,103.7122,103.7308,13935.0
2023-07-31 14:20:00,111.2,111.31,111.11,111.29,12715.0,103.7215,103.8241,103.6375,103.8054,12715.0
2023-07-31 14:30:00,111.28,111.38,111.25,111.35,18952.0,103.7961,103.8894,103.7681,103.8614,18952.0
2023-07-31 14:40:00,111.34,111.34,111.17,111.21,30537.0,103.8521,103.8521,103.6935,103.7308,30537.0
2023-07-31 14:50:00,111.21,111.27,111.14,111.22,15204.0,103.7308,103.7868,103.6655,103.7401,15204.0
2023-07-31 15:00:00,111.23,111.23,111.11,111.12,16011.0,103.7495,103.7495,103.6375,103.6469,16011.0
2023-07-31 15:10:00,111.13,111.17,111.03,111.07,17914.0,103.6562,103.6935,103.5629,103.6002,17914.0
2023-07-31 15:20:00,111.08,111.23,111.06,111.18,26936.0,103.6096,103.7495,103.5909,103.7028,26936.0
2023-07-31 15:30:00,111.18,111.23,111.11,111.12,45136.0,103.7028,103.7495,103.6375,103.6469,45136.0
2023-07-31 15:40:00,111.12,111.27,111.05,111.2,46610.0,103.6469,103.7868,103.5816,103.7215,46610.0
2023-07-31 15:50:00,111.24,111.57,111.16,111.56,229097.0,103.7588,104.0666,103.6842,104.0573,229097.0
2023-08-01 09:30:00,111.19,111.66,110.97,111.39,51307.0,103.7122,104.1505,103.507,103.8987,51307.0
2023-08-01 09:40:00,111.45,111.8,111.13,111.77,29243.0,103.9547,104.2811,103.6562,104.2531,29243.0
2023-08-01 09:50:00,111.72,111.94,111.63,111.77,23712.0,104.2065,104.4117,104.1226,104.2531,23712.0
2023-08-01 10:00:00,111.78,111.96,111.15,111.37,48202.0,104.2625,104.4304,103.6748,103.88,48202.0
2023-08-01 10:10:00,111.41,111.52,111.05,111.05,19883.0,103.9174,104.02,103.5816,103.5816,19883.0
2023-08-01 10:20:00,111.12,111.15,110.79,110.84,24295.0,103.6469,103.6748,103.3391,103.3857,24295.0
2023-08-01 10:30:00,110.82,111.01,110.73,110.82,28605.0,103.367,103.5443,103.2831,103.367,28605.0
2023-08-01 10:40:00,110.83,111.02,110.65,110.75,40331.0,103.3764,103.5536,103.2085,103.3017,40331.0
2023-08-01 10:50:00,110.8,111.19,110.67,111.17,36951.0,103.3484,103.7122,103.2271,103.6935,36951.0
2023-08-01 11:00:00,111.23,111.23,110.85,111.15,18700.0,103.7495,103.7495,103.395,103.6748,18700.0
2023-08-01 11:10:00,111.16,111.31,111.15,111.24,40925.0,103.6842,103.8241,103.6748,103.7588,40925.0
2023-08-01 11:20:00,111.23,111.37,111.12,111.19,25518.0,103.7495,103.88,103.6469,103.7122,25518.0
2023-08-01 11:30:00,111.18,111.4,111.15,111.18,37940.0,103.7028,103.908,103.6748,103.7028,37940.0
2023-08-01 11:40:00,111.16,111.29,110.83,110.86,24532.0,103.6842,103.8054,103.3764,103.4043,24532.0
2023-08-01 11:50:00,110.83,111.16,110.82,111.16,15322.0,103.3764,103.6842,103.367,103.6842,15322.0
2023-08-01 12:00:00,111.17,111.48,111.17,111.34,31618.0,103.6935,103.9827,103.6935,103.8521,31618.0
2023-08-01 12:10:00,111.35,111.49,111.27,111.4,23498.0,103.8614,103.992,103.7868,103.908,23498.0
2023-08-01 12:20:00,111.38,111.47,111.33,111.39,18934.0,103.8894,103.9733,103.8427,103.8987,18934.0
2023-08-01 12:30:00,111.38,111.85,111.37,111.81,16210.0,103.8894,104.3278,103.88,104.2905,16210.0
2023-08-01 12:40:00,111.83,111.99,111.83,111.91,34382.0,104.3091,104.4584,104.3091,104.3837,34382.0
2023-08-01 12:50:00,111.91,111.91,111.66,111.72,25922.0,104.3837,104.3837,104.1505,104.2065,25922.0
2023-08-01 13:00:00,111.72,111.92,111.7,111.85,25621.0,104.2065,104.3931,104.1879,104.3278,25621.0
2023-08-01 13:10:00,111.84,111.99,111.83,111.97,15465.0,104.3184,104.4584,104.3091,104.4397,15465.0
2023-08-01 13:20:00,111.97,112.12,111.94,112.11,61783.0,104.4397,104.5796,104.4117,104.5703,61783.0
2023-08-01 13:30:00,112.12,112.14,111.87,112.0,52255.0,104.5796,104.5983,104.3464,104.4677,52255.0
2023-08-01 13:40:00,111.99,112.11,111.96,112.1,20161.0,104.4584,104.5703,104.4304,104.561,20161.0
2023-08-01 13:50:00,112.1,112.17,111.99,112.16,29288.0,104.561,104.6262,104.4584,104.6169,29288.0
2023-08-01 14:00:00,112.15,112.26,112.1,112.24,22601.0,104.6076,104.7102,104.561,104.6915,22601.0
2023-08-01 14:10:00,112.23,112.44,112.22,112.44,29988.0,104.6822,104.8781,104.6729,104.8781,29988.0
2023-08-01 14:20:00,112.44,112.45,112.17,112.23,32191.0,104.8781,104.8874,104.6262,104.6822,32191.0
2023-08-01 14:30:00,112.24,112.24,111.93,112.09,46287.0,104.6915,104.6915,104.4024,104.5516,46287.0
2023-08-01 14:40:00,112.09,112.11,112.02,112.11,20218.0,104.5516,104.5703,104.4863,104.5703,20218.0
2023-08-01 14:50:00,112.11,112.18,112.06,112.17,35577.0,104.5703,104.6356,104.5236,104.6262,35577.0
2023-08-01 15:00:00,112.17,112.43,112.12,112.37,32528.0,104.6262,104.8688,104.5796,104.8128,32528.0
2023-08-01 15:10:00,112.36,112.39,112.09,112.09,35061.0,104.8035,104.8315,104.5516,104.5516,35061.0
2023-08-01 15:20:00,112.09,112.24,112.03,112.14,31445.0,104.5516,104.6915,104.4957,104.5983,31445.0
2023-08-01 15:30:00,112.14,112.15,112.01,112.09,59830.0,104.5983,104.6076,104.477,104.5516,59830.0
2023-08-01 15:40:00,112.11,112.25,112.04,112.12,72084.0,104.5703,104.7009,104.505,104.5796,72084.0
2023-08-01 15:50:00,112.14,112.34,112.09,112.12,223300.0,104.5983,104.7848,104.5516,104.5796,223300.0
2023-08-02 09:30:00,111.16,112.42,110.24,112.32,93904.0,103.6842,104.8594,102.826,104.7662,93904.0
2023-08-02 09:40:00,112.31,112.43,111.93,112.14,47450.0,104.7568,104.8688,104.4024,104.5983,47450.0
2023-08-02 09:50:00,112.14,112.34,111.47,111.53,46086.0,104.5983,104.7848,103.9733,104.0293,46086.0
2023-08-02 10:00:00,111.54,112.43,111.51,112.23,53827.0,104.0386,104.8688,104.0106,104.6822,53827.0
2023-08-02 10:10:00,112.26,112.42,112.06,112.28,39462.0,104.7102,104.8594,104.5236,104.7288,39462.0
2023-08-02 10:20:00,112.35,113.13,112.26,113.03,60346.0,104.7941,105.5217,104.7102,105.4284,60346.0
2023-08-02 10:30:00,113.06,113.24,111.63,111.65,63972.0,105.4564,105.6243,104.1226,104.1412,63972.0
2023-08-02 10:40:00,111.64,111.92,111.26,111.29,59981.0,104.1319,104.3931,103.7774,103.8054,59981.0
2023-08-02 10:50:00,111.24,111.31,110.41,110.44,59741.0,103.7588,103.8241,102.9846,103.0126,59741.0
2023-08-02 11:00:00,110.41,110.58,110.07,110.42,39019.0,102.9846,103.1432,102.6675,102.9939,39019.0
2023-08-02 11:10:00,110.49,110.83,110.39,110.49,40358.0,103.0592,103.3764,102.966,103.0592,40358.0
2023-08-02 11:20:00,110.5,111.45,110.5,111.38,32007.0,103.0686,103.9547,103.0686,103.8894,32007.0
2023-08-02 11:30:00,111.37,111.41,110.72,110.74,43420.0,103.88,103.9174,103.2738,103.2924,43420.0
2023-08-02 11:40:00,110.76,111.02,110.63,110.68,33272.0,103.3111,103.5536,103.1898,103.2365,33272.0
2023-08-02 11:50:00,110.69,111.01,110.42,110.95,23914.0,103.2458,103.5443,102.9939,103.4883,23914.0
2023-08-02 12:00:00,110.99,111.23,110.67,110.92,15343.0,103.5256,103.7495,103.2271,103.4603,15343.0
2023-08-02 12:10:00,110.91,110.94,110.29,110.36,48012.0,103.451,103.479,102.8727,102.938,48012.0
2023-08-02 12:20:00,110.38,110.57,110.18,110.2,79210.0,102.9566,103.1339,102.7701,102.7887,79210.0
2023-08-02 12:30:00,110.2,110.22,109.97,110.0,161275.0,102.7887,102.8074,102.5742,102.6022,161275.0
2023-08-02 12:40:00,109.98,110.0,109.07,109.08,111646.0,102.5835,102.6022,101.7347,101.7441,111646.0
2023-08-02 12:50:00,109.09,109.32,108.43,109.15,150111.0,101.7534,101.9679,101.1378,101.8094,150111.0
2023-08-02 13:00:00,109.14,109.31,108.22,108.38,60741.0,101.8,101.9586,100.9419,101.0911,60741.0
2023-08-02 13:10:00,108.34,108.5,108.1,108.49,62788.0,101.0538,101.2031,100.83,101.1937,62788.0
2023-08-02 13:20:00,108.5,109.14,108.48,109.09,45923.0,101.2031,101.8,101.1844,101.7534,45923.0
2023-08-02 13:30:00,109.09,109.41,108.92,109.19,144171.0,101.7534,102.0519,101.5948,101.8467,144171.0
2023-08-02 13:40:00,109.22,109.29,108.78,109.27,30356.0,101.8746,101.9399,101.4642,101.9213,30356.0
2023-08-02 13:50:00,109.27,109.37,109.08,109.17,30820.0,101.9213,102.0146,101.7441,101.828,30820.0
2023-08-02 14:00:00,109.15,109.25,109.05,109.15,60255.0,101.8094,101.9026,101.7161,101.8094,60255.0
2023-08-02 14:10:00,109.15,109.21,108.92,109.05,56836.0,101.8094,101.8653,101.5948,101.7161,56836.0
2023-08-02 14:20:00,109.05,109.33,109.01,109.3,38107.0,101.7161,101.9772,101.6788,101.9493,38107.0
2023-08-02 14:30:00,109.3,109.55,109.25,109.55,29977.0,101.9493,102.1824,101.9026,102.1824,29977.0
2023-08-02 14:40:00,109.56,109.58,109.37,109.43,40895.0,102.1918,102.2104,102.0146,102.0705,40895.0
2023-08-02 14:50:00,109.44,109.45,108.84,108.92,57209.0,102.0798,102.0892,101.5202,101.5948,57209.0
2023-08-02 15:00:00,108.92,108.92,108.44,108.68,54854.0,101.5948,101.5948,101.1471,101.371,54854.0
2023-08-02 15:10:00,108.7,109.06,108.7,109.01,59702.0,101.3896,101.7254,101.3896,101.6788,59702.0
2023-08-02 15:20:00,109.01,109.12,108.89,108.92,48952.0,101.6788,101.7814,101.5668,101.5948,48952.0
2023-08-02 15:30:00,108.92,109.2,108.72,108.97,102545.0,101.5948,101.856,101.4083,101.6415,102545.0
2023-08-02 15:40:00,108.95,109.03,108.75,109.0,155776.0,101.6228,101.6974,101.4363,101.6694,155776.0
2023-08-02 15:50:00,108.98,109.34,108.88,108.98,474975.0,101.6508,101.9866,101.5575,101.6508,474975.0
2023-08-03 09:30:00,109.54,109.93,108.12,108.37,90102.0,102.1731,102.5369,100.8486,101.0818,90102.0
2023-08-03 09:40:00,108.18,108.62,107.41,107.93,89617.0,100.9046,101.315,100.1864,100.6714,89617.0
2023-08-03 09:50:00,107.93,108.43,107.57,108.26,49319.0,100.6714,101.1378,100.3356,100.9792,49319.0
2023-08-03 10:00:00,108.32,109.78,108.27,109.58,81318.0,101.0352,102.397,100.9885,102.2104,81318.0
2023-08-03 10:10:00,109.61,109.8,108.65,108.69,45300.0,102.2384,102.4156,101.343,101.3803,45300.0
2023-08-03 10:20:00,108.69,109.14,108.52,108.99,53255.0,101.3803,101.8,101.2217,101.6601,53255.0
2023-08-03 10:30:00,108.94,109.06,108.57,108.7,28032.0,101.6135,101.7254,101.2684,101.3896,28032.0
2023-08-03 10:40:00,108.72,109.49,108.7,109.34,40664.0,101.4083,102.1265,101.3896,101.9866,40664.0
2023-08-03 10:50:00,109.31,109.64,109.09,109.45,36308.0,101.9586,102.2664,101.7534,102.0892,36308.0
2023-08-03 11:00:00,109.43,110.24,109.39,110.05,40795.0,102.0705,102.826,102.0332,102.6488,40795.0
2023-08-03 11:10:00,110.06,110.09,109.29,109.45,54762.0,102.6582,102.6861,101.9399,102.0892,54762.0
2023-08-03 11:20:00,109.52,109.74,109.4,109.55,58057.0,102.1545,102.3597,102.0425,102.1824,58057.0
2023-08-03 11:30:00,109.52,109.88,109.42,109.77,50430.0,102.1545,102.4903,102.0612,102.3877,50430.0
2023-08-03 11:40:00,109.8,110.28,109.67,110.28,41100.0,102.4156,102.8634,102.2944,102.8634,41100.0
2023-08-03 11:50:00,110.3,110.56,110.22,110.56,42927.0,102.882,103.1245,102.8074,103.1245,42927.0
2023-08-03 12:00:00,110.63,110.73,109.99,110.21,38190.0,103.1898,103.2831,102.5929,102.7981,38190.0
2023-08-03 12:10:00,110.26,110.27,110.03,110.16,30888.0,102.8447,102.854,102.6302,102.7514,30888.0
2023-08-03 12:20:00,110.15,110.28,109.54,109.81,33171.0,102.7421,102.8634,102.1731,102.425,33171.0
2023-08-03 12:30:00,109.83,110.12,109.83,110.06,21262.0,102.4436,102.7141,102.4436,102.6582,21262.0
2023-08-03 12:40:00,110.05,110.26,109.94,110.22,29172.0,102.6488,102.8447,102.5462,102.8074,29172.0
2023-08-03 12:50:00,110.23,110.3,110.1,110.26,22038.0,102.8167,102.882,102.6955,102.8447,22038.0
2023-08-03 13:00:00,110.25,110.36,110.0,110.16,34714.0,102.8354,102.938,102.6022,102.7514,34714.0
2023-08-03 13:10:00,110.18,110.4,110.18,110.39,25094.0,102.7701,102.9753,102.7701,102.966,25094.0
2023-08-03 13:20:00,110.4,110.52,110.3,110.34,21440.0,102.9753,103.0872,102.882,102.9193,21440.0
2023-08-03 13:30:00,110.37,110.4,110.17,110.26,18552.0,102.9473,102.9753,102.7608,102.8447,18552.0
2023-08-03 13:40:00,110.24,110.24,109.93,109.98,25664.0,102.826,102.826,102.5369,102.5835,25664.0
2023-08-03 13:50:00,109.97,109.98,109.65,109.9,25542.0,102.5742,102.5835,102.2757,102.5089,25542.0
2023-08-03 14:00:00,109.91,109.96,109.7,109.88,39363.0,102.5182,102.5649,102.3224,102.4903,39363.0
2023-08-03 14:10:00,109.88,109.98,109.71,109.74,34260.0,102.4903,102.5835,102.3317,102.3597,34260.0
2023-08-03 14:20:00,109.75,109.96,109.74,109.91,38976.0,102.369,102.5649,102.3597,102.5182,38976.0
2023-08-03 14:30:00,109.89,109.91,109.67,109.79,39125.0,102.4996,102.5182,102.2944,102.4063,39125.0
2023-08-03 14:40:00,109.81,110.09,109.81,110.09,45870.0,102.425,102.6861,102.425,102.6861,45870.0
2023-08-03 14:50:00,110.1,110.34,110.1,110.29,30520.0,102.6955,102.9193,102.6955,102.8727,30520.0
2023-08-03 15:00:00,110.3,110.51,110.28,110.4,45769.0,102.882,103.0779,102.8634,102.9753,45769.0
2023-08-03 15:10:00,110.38,110.51,110.18,110.49,49048.0,102.9566,103.0779,102.7701,103.0592,49048.0
2023-08-03 15:20:00,110.47,110.73,110.35,110.47,58679.0,103.0406,103.2831,102.9286,103.0406,58679.0
2023-08-03 15:30:00,110.47,110.72,110.4,110.48,51602.0,103.0406,103.2738,102.9753,103.0499,51602.0
2023-08-03 15:40:00,110.5,110.76,110.37,110.58,89958.0,103.0686,103.3111,102.9473,103.1432,89958.0
2023-08-03 15:50:00,110.58,110.75,110.39,110.41,292445.0,103.1432,103.3017,102.966,102.9846,292445.0
2023-08-04 09:30:00,111.58,112.0,111.0,111.5,69186.0,104.0759,104.4677,103.5349,104.0013,69186.0
2023-08-04 09:40:00,111.51,112.6,111.46,112.34,50927.0,104.0106,105.0273,103.964,104.7848,50927.0
2023-08-04 09:50:00,112.28,112.28,111.71,111.79,34600.0,104.7288,104.7288,104.1972,104.2718,34600.0
2023-08-04 10:00:00,111.87,111.92,111.37,111.47,34242.0,104.3464,104.3931,103.88,103.9733,34242.0
2023-08-04 10:10:00,111.61,112.17,111.61,112.17,15821.0,104.1039,104.6262,104.1039,104.6262,15821.0
2023-08-04 10:20:00,112.17,112.55,112.03,112.54,35292.0,104.6262,104.9807,104.4957,104.9714,35292.0
2023-08-04 10:30:00,112.59,112.96,112.56,112.8,83028.0,105.018,105.3631,104.99,105.2139,83028.0
2023-08-04 10:40:00,112.82,113.14,112.75,113.14,56798.0,105.2325,105.531,105.1672,105.531,56798.0
2023-08-04 10:50:00,113.14,113.18,112.9,112.91,32209.0,105.531,105.5683,105.3072,105.3165,32209.0
2023-08-04 11:00:00,112.89,112.93,112.55,112.55,33719.0,105.2978,105.3351,104.9807,104.9807,33719.0
2023-08-04 11:10:00,112.59,112.86,112.42,112.44,21992.0,105.018,105.2698,104.8594,104.8781,21992.0
2023-08-04 11:20:00,112.44,112.72,112.33,112.62,23382.0,104.8781,105.1393,104.7755,105.046,23382.0
2023-08-04 11:30:00,112.62,112.72,112.47,112.54,21508.0,105.046,105.1393,104.9061,104.9714,21508.0
2023-08-04 11:40:00,112.51,112.57,112.37,112.43,15548.0,104.9434,104.9993,104.8128,104.8688,15548.0
2023-08-04 11:50:00,112.43,112.51,112.33,112.37,12339.0,104.8688,104.9434,104.7755,104.8128,12339.0
2023-08-04 12:00:00,112.39,112.53,112.31,112.35,9039.0,104.8315,104.962,104.7568,104.7941,9039.0
2023-08-04 12:10:00,112.31,112.41,112.24,112.37,14711.0,104.7568,104.8501,104.6915,104.8128,14711.0
2023-08-04 12:20:00,112.38,112.67,112.38,112.65,28795.0,104.8221,105.0926,104.8221,105.074,28795.0
2023-08-04 12:30:00,112.67,112.78,112.59,112.66,24519.0,105.0926,105.1952,105.018,105.0833,24519.0
2023-08-04 12:40:00,112.69,112.7,112.52,112.64,22945.0,105.1113,105.1206,104.9527,105.0646,22945.0
2023-08-04 12:50:00,112.64,112.74,112.61,112.72,13506.0,105.0646,105.1579,105.0367,105.1393,13506.0
2023-08-04 13:00:00,112.72,112.72,112.27,112.3,18155.0,105.1393,105.1393,104.7195,104.7475,18155.0
2023-08-04 13:10:00,112.3,112.48,112.26,112.33,24465.0,104.7475,104.9154,104.7102,104.7755,24465.0
2023-08-04 13:20:00,112.3,112.34,112.08,112.22,19883.0,104.7475,104.7848,104.5423,104.6729,19883.0
2023-08-04 13:30:00,112.23,112.33,112.12,112.12,13308.0,104.6822,104.7755,104.5796,104.5796,13308.0
2023-08-04 13:40:00,112.11,112.18,112.0,112.07,22173.0,104.5703,104.6356,104.4677,104.533,22173.0
2023-08-04 13:50:00,112.05,112.19,112.0,112.12,30485.0,104.5143,104.6449,104.4677,104.5796,30485.0
2023-08-04 14:00:00,112.1,112.15,111.84,111.96,28579.0,104.561,104.6076,104.3184,104.4304,28579.0
2023-08-04 14:10:00,111.94,112.21,111.65,111.67,48205.0,104.4117,104.6636,104.1412,104.1599,48205.0
2023-08-04 14:20:00,111.65,111.65,111.27,111.46,26570.0,104.1412,104.1412,103.7868,103.964,26570.0
2023-08-04 14:30:00,111.41,111.46,111.1,111.15,35854.0,103.9174,103.964,103.6282,103.6748,35854.0
2023-08-04 14:40:00,111.17,111.33,111.02,111.11,54819.0,103.6935,103.8427,103.5536,103.6375,54819.0
2023-08-04 14:50:00,111.09,111.19,110.85,110.96,31619.0,103.6189,103.7122,103.395,103.4976,31619.0
2023-08-04 15:00:00,110.99,111.09,110.77,110.8,48903.0,103.5256,103.6189,103.3204,103.3484,48903.0
2023-08-04 15:10:00,110.82,111.07,110.81,110.96,57096.0,103.367,103.6002,103.3577,103.4976,57096.0
2023-08-04 15:20:00,110.96,111.03,110.89,110.95,35217.0,103.4976,103.5629,103.4323,103.4883,35217.0
2023-08-04 15:30:00,110.96,111.16,110.75,110.75,34615.0,103.4976,103.6842,103.3017,103.3017,34615.0
2023-08-04 15:40:00,110.74,110.81,110.58,110.73,62517.0,103.2924,103.3577,103.1432,103.2831,62517.0
2023-08-04 15:50:00,110.69,110.83,110.45,110.51,282645.0,103.2458,103.3764,103.0219,103.0779,282645.0
2023-08-07 09:30:00,111.08,112.09,111.07,111.77,103096.0,103.6096,104.5516,103.6002,104.2531,103096.0
2023-08-07 09:40:00,111.79,111.88,111.44,111.7,29138.0,104.2718,104.3558,103.9453,104.1879,29138.0
2023-08-07 09:50:00,111.7,111.93,111.64,111.86,38943.0,104.1879,104.4024,104.1319,104.3371,38943.0
2023-08-07 10:00:00,111.9,112.09,111.38,111.79,60672.0,104.3744,104.5516,103.8894,104.2718,60672.0
2023-08-07 10:10:00,111.79,112.16,111.79,112.09,29249.0,104.2718,104.6169,104.2718,104.5516,29249.0
2023-08-07 10:20:00,112.1,112.77,112.05,112.53,68387.0,104.561,105.1859,104.5143,104.962,68387.0
2023-08-07 10:30:00,112.52,112.6,112.13,112.54,37074.0,104.9527,105.0273,104.5889,104.9714,37074.0
2023-08-07 10:40:00,112.54,112.82,112.41,112.59,32502.0,104.9714,105.2325,104.8501,105.018,32502.0
2023-08-07 10:50:00,112.59,112.69,112.42,112.5,36423.0,105.018,105.1113,104.8594,104.9341,36423.0
2023-08-07 11:00:00,112.53,112.63,112.37,112.37,21661.0,104.962,105.0553,104.8128,104.8128,21661.0
2023-08-07 11:10:00,112.36,112.63,112.34,112.63,20084.0,104.8035,105.0553,104.7848,105.0553,20084.0
2023-08-07 11:20:00,112.62,112.78,112.51,112.58,49097.0,105.046,105.1952,104.9434,105.0087,49097.0
2023-08-07 11:30:00,112.61,112.73,112.25,112.34,36312.0,105.0367,105.1486,104.7009,104.7848,36312.0
2023-08-07 11:40:00,112.34,112.58,112.26,112.41,34311.0,104.7848,105.0087,104.7102,104.8501,34311.0
2023-08-07 11:50:00,112.45,112.57,112.17,112.23,26279.0,104.8874,104.9993,104.6262,104.6822,26279.0
2023-08-07 12:00:00,112.24,112.45,111.98,112.12,16738.0,104.6915,104.8874,104.449,104.5796,16738.0
2023-08-07 12:10:00,112.13,112.48,112.12,112.48,15170.0,104.5889,104.9154,104.5796,104.9154,15170.0
2023-08-07 12:20:00,112.5,112.53,112.29,112.3,18083.0,104.9341,104.962,104.7382,104.7475,18083.0
2023-08-07 12:30:00,112.3,112.37,112.17,112.17,33594.0,104.7475,104.8128,104.6262,104.6262,33594.0
2023-08-07 12:40:00,112.15,112.27,112.12,112.26,16532.0,104.6076,104.7195,104.5796,104.7102,16532.0
2023-08-07 12:50:00,112.23,112.26,112.0,112.06,23721.0,104.6822,104.7102,104.4677,104.5236,23721.0
2023-08-07 13:00:00,112.04,112.08,111.92,111.98,11222.0,104.505,104.5423,104.3931,104.449,11222.0
2023-08-07 13:10:00,111.98,112.09,111.94,112.08,19568.0,104.449,104.5516,104.4117,104.5423,19568.0
2023-08-07 13:20:00,112.08,112.09,111.82,111.84,9325.0,104.5423,104.5516,104.2998,104.3184,9325.0
2023-08-07 13:30:00,111.87,111.99,111.8,111.87,13339.0,104.3464,104.4584,104.2811,104.3464,13339.0
2023-08-07 13:40:00,111.87,111.87,111.68,111.84,16623.0,104.3464,104.3464,104.1692,104.3184,16623.0
2023-08-07 13:50:00,111.79,111.9,111.73,111.78,20996.0,104.2718,104.3744,104.2158,104.2625,20996.0
2023-08-07 14:00:00,111.78,111.92,111.72,111.72,18391.0,104.2625,104.3931,104.2065,104.2065,18391.0
2023-08-07 14:10:00,111.73,111.82,111.53,111.58,20211.0,104.2158,104.2998,104.0293,104.0759,20211.0
2023-08-07 14:20:00,111.59,111.67,111.37,111.43,19361.0,104.0853,104.1599,103.88,103.936,19361.0
2023-08-07 14:30:00,111.47,111.59,111.26,111.28,39055.0,103.9733,104.0853,103.7774,103.7961,39055.0
2023-08-07 14:40:00,111.28,111.3,111.14,111.16,29525.0,103.7961,103.8148,103.6655,103.6842,29525.0
2023-08-07 14:50:00,111.16,111.29,111.13,111.26,32575.0,103.6842,103.8054,103.6562,103.7774,32575.0
2023-08-07 15:00:00,111.26,111.26,111.04,111.08,41288.0,103.7774,103.7774,103.5722,103.6096,41288.0
2023-08-07 15:10:00,111.06,111.26,111.05,111.18,53273.0,103.5909,103.7774,103.5816,103.7028,53273.0
2023-08-07 15:20:00,111.19,111.29,111.14,111.25,62801.0,103.7122,103.8054,103.6655,103.7681,62801.0
2023-08-07 15:30:00,111.27,111.43,111.15,111.37,89601.0,103.7868,103.936,103.6748,103.88,89601.0
2023-08-07 15:40:00,111.38,111.42,111.19,111.39,107620.0,103.8894,103.9267,103.7122,103.8987,107620.0
2023-08-07 15:50:00,111.39,111.56,111.26,111.42,284866.0,103.8987,104.0573,103.7774,103.9267,284866.0
2023-08-08 09:30:00,109.92,110.04,108.96,109.49,81813.0,102.5276,102.6395,101.6321,102.1265,81813.0
2023-08-08 09:40:00,109.56,109.98,109.54,109.58,25905.0,102.1918,102.5835,102.1731,102.2104,25905.0
2023-08-08 09:50:00,109.61,110.15,109.5,110.12,27386.0,102.2384,102.7421,102.1358,102.7141,27386.0
2023-08-08 10:00:00,110.12,110.48,110.1,110.48,27294.0,102.7141,103.0499,102.6955,103.0499,27294.0
2023-08-08 10:10:00,110.5,110.51,110.09,110.23,38570.0,103.0686,103.0779,102.6861,102.8167,38570.0
2023-08-08 10:20:00,110.21,110.43,110.16,110.35,27243.0,102.7981,103.0033,102.7514,102.9286,27243.0
2023-08-08 10:30:00,110.4,110.59,110.29,110.59,42456.0,102.9753,103.1525,102.8727,103.1525,42456.0
2023-08-08 10:40:00,110.55,110.94,110.41,110.87,41377.0,103.1152,103.479,102.9846,103.4137,41377.0
2023-08-08 10:50:00,110.89,110.96,110.63,110.85,73196.0,103.4323,103.4976,103.1898,103.395,73196.0
2023-08-08 11:00:00,110.87,110.91,110.63,110.84,74124.0,103.4137,103.451,103.1898,103.3857,74124.0
2023-08-08 11:10:00,110.87,111.24,110.75,111.2,27520.0,103.4137,103.7588,103.3017,103.7215,27520.0
2023-08-08 11:20:00,111.22,111.58,111.18,111.56,14146.0,103.7401,104.0759,103.7028,104.0573,14146.0
2023-08-08 11:30:00,111.56,111.67,111.43,111.54,15292.0,104.0573,104.1599,103.936,104.0386,15292.0
2023-08-08 11:40:00,111.58,111.78,111.49,111.78,14812.0,104.0759,104.2625,103.992,104.2625,14812.0
2023-08-08 11:50:00,111.78,111.85,111.44,111.52,16015.0,104.2625,104.3278,103.9453,104.02,16015.0
2023-08-08 12:00:00,111.54,111.75,111.51,111.59,30677.0,104.0386,104.2345,104.0106,104.0853,30677.0
2023-08-08 12:10:00,111.6,111.96,111.6,111.96,57391.0,104.0946,104.4304,104.0946,104.4304,57391.0
2023-08-08 12:20:00,111.96,112.02,111.76,111.99,26152.0,104.4304,104.4863,104.2438,104.4584,26152.0
2023-08-08 12:30:00,112.0,112.17,112.0,112.17,16552.0,104.4677,104.6262,104.4677,104.6262,16552.0
2023-08-08 12:40:00,112.18,112.29,112.08,112.18,11657.0,104.6356,104.7382,104.5423,104.6356,11657.0
2023-08-08 12:50:00,112.21,112.24,112.1,112.13,30324.0,104.6636,104.6915,104.561,104.5889,30324.0
2023-08-08 13:00:00,112.12,112.26,112.08,112.17,42412.0,104.5796,104.7102,104.5423,104.6262,42412.0
2023-08-08 13:10:00,112.17,112.22,112.05,112.06,25724.0,104.6262,104.6729,104.5143,104.5236,25724.0
2023-08-08 13:20:00,112.06,112.12,111.93,112.09,21817.0,104.5236,104.5796,104.4024,104.5516,21817.0
2023-08-08 13:30:00,112.12,112.22,112.07,112.22,19388.0,104.5796,104.6729,104.533,104.6729,19388.0
2023-08-08 13:40:00,112.24,112.5,112.24,112.41,20694.0,104.6915,104.9341,104.6915,104.8501,20694.0
2023-08-08 13:50:00,112.4,112.82,112.39,112.72,26595.0,104.8408,105.2325,104.8315,105.1393,26595.0
2023-08-08 14:00:00,112.69,112.76,112.61,112.69,23800.0,105.1113,105.1766,105.0367,105.1113,23800.0
2023-08-08 14:10:00,112.69,113.03,112.68,112.93,48625.0,105.1113,105.4284,105.1019,105.3351,48625.0
2023-08-08 14:20:00,112.95,113.1,112.91,113.06,21365.0,105.3538,105.4937,105.3165,105.4564,21365.0
2023-08-08 14:30:00,113.08,113.29,113.08,113.1,30912.0,105.475,105.6709,105.475,105.4937,30912.0
2023-08-08 14:40:00,113.08,113.15,112.95,113.07,22556.0,105.475,105.5403,105.3538,105.4657,22556.0
2023-08-08 14:50:00,113.07,113.44,113.06,113.3,33274.0,105.4657,105.8108,105.4564,105.6803,33274.0
2023-08-08 15:00:00,113.28,113.3,113.1,113.18,29050.0,105.6616,105.6803,105.4937,105.5683,29050.0
2023-08-08 15:10:00,113.16,113.27,112.97,113.09,37580.0,105.5497,105.6523,105.3724,105.4844,37580.0
2023-08-08 15:20:00,113.09,113.17,113.0,113.01,36815.0,105.4844,105.559,105.4004,105.4098,36815.0
2023-08-08 15:30:00,113.03,113.11,112.86,113.08,47005.0,105.4284,105.503,105.2698,105.475,47005.0
2023-08-08 15:40:00,113.06,113.11,112.72,112.75,63175.0,105.4564,105.503,105.1393,105.1672,63175.0
2023-08-08 15:50:00,112.75,112.8,112.48,112.67,197760.0,105.1672,105.2139,104.9154,105.0926,197760.0
2023-08-09 09:30:00,113.3,113.58,113.01,113.31,83037.0,105.6803,105.9414,105.4098,105.6896,83037.0
2023-08-09 09:40:00,113.31,114.05,113.24,113.66,45769.0,105.6896,106.3798,105.6243,106.016,45769.0
2023-08-09 09:50:00,113.7,113.91,113.46,113.88,39162.0,106.0534,106.2492,105.8295,106.2212,39162.0
2023-08-09 10:00:00,113.91,114.43,113.9,114.29,79480.0,106.2492,106.7343,106.2399,106.6037,79480.0
2023-08-09 10:10:00,114.29,114.29,113.93,113.98,50365.0,106.6037,106.6037,106.2679,106.3145,50365.0
2023-08-09 10:20:00,114.03,114.58,113.96,114.58,56019.0,106.3612,106.8742,106.2959,106.8742,56019.0
2023-08-09 10:30:00,114.58,115.53,114.45,115.51,188933.0,106.8742,107.7603,106.7529,107.7416,188933.0
2023-08-09 10:40:00,115.51,115.67,115.19,115.41,54932.0,107.7416,107.8909,107.4431,107.6483,54932.0
2023-08-09 10:50:00,115.41,115.44,114.89,115.09,47517.0,107.6483,107.6763,107.1633,107.3499,47517.0
2023-08-09 11:00:00,115.12,115.5,114.98,115.39,45322.0,107.3779,107.7323,107.2473,107.6297,45322.0
2023-08-09 11:10:00,115.4,115.5,114.98,115.2,45637.0,107.639,107.7323,107.2473,107.4525,45637.0
2023-08-09 11:20:00,115.24,115.47,115.03,115.28,32450.0,107.4898,107.7043,107.2939,107.5271,32450.0
2023-08-09 11:30:00,115.3,115.79,115.2,115.75,49243.0,107.5457,108.0028,107.4525,107.9655,49243.0
2023-08-09 11:40:00,115.76,115.76,115.04,115.04,31752.0,107.9748,107.9748,107.3032,107.3032,31752.0
2023-08-09 11:50:00,115.05,115.1,114.48,114.72,35250.0,107.3126,107.3592,106.7809,107.0048,35250.0
2023-08-09 12:00:00,114.76,114.86,114.52,114.78,33759.0,107.0421,107.1353,106.8182,107.0607,33759.0
2023-08-09 12:10:00,114.81,114.83,114.56,114.68,31369.0,107.0887,107.1074,106.8555,106.9674,31369.0
2023-08-09 12:20:00,114.66,114.79,114.61,114.68,26515.0,106.9488,107.07,106.9021,106.9674,26515.0
2023-08-09 12:30:00,114.68,115.01,114.62,114.91,36260.0,106.9674,107.2752,106.9115,107.182,36260.0
2023-08-09 12:40:00,114.94,115.0,114.7,114.84,35075.0,107.21,107.2659,106.9861,107.1167,35075.0
2023-08-09 12:50:00,114.84,115.03,114.84,114.97,40283.0,107.1167,107.2939,107.1167,107.2379,40283.0
2023-08-09 13:00:00,114.98,115.14,114.94,115.08,45345.0,107.2473,107.3965,107.21,107.3405,45345.0
2023-08-09 13:10:00,115.06,115.24,115.05,115.17,32220.0,107.3219,107.4898,107.3126,107.4245,32220.0
2023-08-09 13:20:00,115.17,115.18,115.03,115.09,16671.0,107.4245,107.4338,107.2939,107.3499,16671.0
2023-08-09 13:30:00,115.07,115.2,115.04,115.19,25060.0,107.3312,107.4525,107.3032,107.4431,25060.0
2023-08-09 13:40:00,115.18,115.26,115.1,115.1,24060.0,107.4338,107.5084,107.3592,107.3592,24060.0
2023-08-09 13:50:00,115.09,115.2,114.99,114.99,19220.0,107.3499,107.4525,107.2566,107.2566,19220.0
2023-08-09 14:00:00,114.99,115.12,114.86,115.04,29199.0,107.2566,107.3779,107.1353,107.3032,29199.0
2023-08-09 14:10:00,115.06,115.3,114.96,115.22,33543.0,107.3219,107.5457,107.2286,107.4711,33543.0
2023-08-09 14:20:00,115.23,115.34,115.16,115.21,24598.0,107.4805,107.5831,107.4152,107.4618,24598.0
2023-08-09 14:30:00,115.22,115.27,115.11,115.19,29860.0,107.4711,107.5178,107.3685,107.4431,29860.0
2023-08-09 14:40:00,115.2,115.28,115.12,115.24,32780.0,107.4525,107.5271,107.3779,107.4898,32780.0
2023-08-09 14:50:00,115.25,115.29,115.16,115.23,26586.0,107.4991,107.5364,107.4152,107.4805,26586.0
2023-08-09 15:00:00,115.24,115.35,115.18,115.23,80705.0,107.4898,107.5924,107.4338,107.4805,80705.0
2023-08-09 15:10:00,115.23,115.64,115.21,115.47,57949.0,107.4805,107.8629,107.4618,107.7043,57949.0
2023-08-09 15:20:00,115.47,115.54,115.39,115.4,68825.0,107.7043,107.7696,107.6297,107.639,68825.0
2023-08-09 15:30:00,115.39,115.47,115.11,115.12,89805.0,107.6297,107.7043,107.3685,107.3779,89805.0
2023-08-09 15:40:00,115.11,115.26,114.66,114.92,120642.0,107.3685,107.5084,106.9488,107.1913,120642.0
2023-08-09 15:50:00,114.92,114.93,114.36,114.43,405441.0,107.1913,107.2006,106.669,106.7343,405441.0
2023-08-10 09:30:00,114.97,115.86,114.79,115.67,64002.0,107.2379,108.0681,107.07,107.8909,64002.0
2023-08-10 09:40:00,115.69,116.19,115.48,115.76,70740.0,107.9095,108.3759,107.7136,107.9748,70740.0
2023-08-10 09:50:00,115.76,115.95,115.52,115.86,20000.0,107.9748,108.152,107.7509,108.0681,20000.0
2023-08-10 10:00:00,115.86,115.89,115.34,115.71,58940.0,108.0681,108.0961,107.5831,107.9282,58940.0
2023-08-10 10:10:00,115.67,115.84,115.56,115.77,28797.0,107.8909,108.0494,107.7883,107.9841,28797.0
2023-08-10 10:20:00,115.77,116.16,115.72,116.13,84314.0,107.9841,108.3479,107.9375,108.3199,84314.0
2023-08-10 10:30:00,116.11,116.18,115.64,115.77,49104.0,108.3013,108.3666,107.8629,107.9841,49104.0
2023-08-10 10:40:00,115.74,115.88,115.26,115.36,41139.0,107.9562,108.0867,107.5084,107.6017,41139.0
2023-08-10 10:50:00,115.37,115.68,115.19,115.36,21279.0,107.611,107.9002,107.4431,107.6017,21279.0
2023-08-10 11:00:00,115.36,115.37,114.95,115.04,24105.0,107.6017,107.611,107.2193,107.3032,24105.0
2023-08-10 11:10:00,115.06,115.26,114.82,115.01,19621.0,107.3219,107.5084,107.098,107.2752,19621.0
2023-08-10 11:20:00,115.04,115.29,114.83,115.26,32085.0,107.3032,107.5364,107.1074,107.5084,32085.0
2023-08-10 11:30:00,115.23,115.54,115.22,115.39,36827.0,107.4805,107.7696,107.4711,107.6297,36827.0
2023-08-10 11:40:00,115.38,115.46,115.2,115.39,19040.0,107.6204,107.695,107.4525,107.6297,19040.0
2023-08-10 11:50:00,115.38,115.42,115.16,115.32,36457.0,107.6204,107.6577,107.4152,107.5644,36457.0
2023-08-10 12:00:00,115.33,115.39,114.87,114.93,16394.0,107.5737,107.6297,107.1447,107.2006,16394.0
2023-08-10 12:10:00,114.91,114.93,114.65,114.72,19898.0,107.182,107.2006,106.9395,107.0048,19898.0
2023-08-10 12:20:00,114.7,114.79,114.4,114.51,28569.0,106.9861,107.07,106.7063,106.8089,28569.0
2023-08-10 12:30:00,114.47,114.91,114.45,114.91,16703.0,106.7716,107.182,106.7529,107.182,16703.0
2023-08-10 12:40:00,114.88,114.9,114.64,114.8,16116.0,107.154,107.1726,106.9301,107.0794,16116.0
2023-08-10 12:50:00,114.81,114.85,114.39,114.48,15498.0,107.0887,107.126,106.6969,106.7809,15498.0
2023-08-10 13:00:00,114.46,114.57,114.38,114.42,19151.0,106.7622,106.8648,106.6876,106.7249,19151.0
2023-08-10 13:10:00,114.4,114.63,114.26,114.39,19310.0,106.7063,106.9208,106.5757,106.6969,19310.0
2023-08-10 13:20:00,114.46,114.66,114.34,114.59,12124.0,106.7622,106.9488,106.6503,106.8835,12124.0
2023-08-10 13:30:00,114.6,114.67,114.45,114.62,12520.0,106.8928,106.9581,106.7529,106.9115,12520.0
2023-08-10 13:40:00,114.63,114.83,114.53,114.76,11771.0,106.9208,107.1074,106.8275,107.0421,11771.0
2023-08-10 13:50:00,114.78,114.95,114.48,114.58,22556.0,107.0607,107.2193,106.7809,106.8742,22556.0
2023-08-10 14:00:00,114.58,114.89,114.38,114.8,21295.0,106.8742,107.1633,106.6876,107.0794,21295.0
2023-08-10 14:10:00,114.84,115.12,114.81,115.07,29634.0,107.1167,107.3779,107.0887,107.3312,29634.0
2023-08-10 14:20:00,115.04,115.18,114.89,114.89,61522.0,107.3032,107.4338,107.1633,107.1633,61522.0
2023-08-10 14:30:00,114.93,115.07,114.76,115.05,21588.0,107.2006,107.3312,107.0421,107.3126,21588.0
2023-08-10 14:40:00,115.07,115.07,114.8,114.94,85250.0,107.3312,107.3312,107.0794,107.21,85250.0
2023-08-10 14:50:00,114.9,115.2,114.89,115.2,19883.0,107.1726,107.4525,107.1633,107.4525,19883.0
2023-08-10 15:00:00,115.17,115.17,114.9,115.05,19138.0,107.4245,107.4245,107.1726,107.3126,19138.0
2023-08-10 15:10:00,115.07,115.23,115.01,115.14,21668.0,107.3312,107.4805,107.2752,107.3965,21668.0
2023-08-10 15:20:00,115.13,115.14,114.8,114.92,23027.0,107.3872,107.3965,107.0794,107.1913,23027.0
2023-08-10 15:30:00,114.9,114.9,114.75,114.77,34239.0,107.1726,107.1726,107.0327,107.0514,34239.0
2023-08-10 15:40:00,114.8,114.87,114.64,114.84,41361.0,107.0794,107.1447,106.9301,107.1167,41361.0
2023-08-10 15:50:00,114.82,114.94,114.64,114.72,232105.0,107.098,107.21,106.9301,107.0048,232105.0
2023-08-11 09:30:00,115.04,115.5,115.04,115.23,50194.0,107.3032,107.7323,107.3032,107.4805,50194.0
2023-08-11 09:40:00,115.29,115.61,115.21,115.56,47249.0,107.5364,107.8349,107.4618,107.7883,47249.0
2023-08-11 09:50:00,115.57,115.92,115.57,115.75,36506.0,107.7976,108.124,107.7976,107.9655,36506.0
2023-08-11 10:00:00,115.77,116.15,115.72,115.91,66074.0,107.9841,108.3386,107.9375,108.1147,66074.0
2023-08-11 10:10:00,115.95,116.23,115.83,116.16,22230.0,108.152,108.4132,108.0401,108.3479,22230.0
2023-08-11 10:20:00,116.2,116.44,116.13,116.42,37053.0,108.3852,108.6091,108.3199,108.5904,37053.0
2023-08-11 10:30:00,116.46,116.72,116.36,116.7,41454.0,108.6277,108.8702,108.5345,108.8516,41454.0
2023-08-11 10:40:00,116.73,116.73,116.49,116.53,29838.0,108.8796,108.8796,108.6557,108.693,29838.0
2023-08-11 10:50:00,116.55,116.55,116.16,116.29,29977.0,108.7117,108.7117,108.3479,108.4692,29977.0
2023-08-11 11:00:00,116.34,116.52,116.22,116.24,28287.0,108.5158,108.6837,108.4039,108.4225,28287.0
2023-08-11 11:10:00,116.3,116.5,116.14,116.5,15797.0,108.4785,108.665,108.3293,108.665,15797.0
2023-08-11 11:20:00,116.51,116.74,116.5,116.57,29271.0,108.6744,108.8889,108.665,108.7303,29271.0
2023-08-11 11:30:00,116.59,116.69,116.39,116.39,22913.0,108.749,108.8423,108.5624,108.5624,22913.0
2023-08-11 11:40:00,116.39,116.55,116.34,116.45,19407.0,108.5624,108.7117,108.5158,108.6184,19407.0
2023-08-11 11:50:00,116.46,116.83,116.46,116.8,27269.0,108.6277,108.9728,108.6277,108.9449,27269.0
2023-08-11 12:00:00,116.81,116.93,116.69,116.88,44257.0,108.9542,109.0661,108.8423,109.0195,44257.0
2023-08-11 12:10:00,116.87,117.12,116.84,117.06,54436.0,109.0102,109.2433,108.9822,109.1874,54436.0
2023-08-11 12:20:00,117.07,117.29,116.9,117.01,144523.0,109.1967,109.4019,109.0381,109.1407,144523.0
2023-08-11 12:30:00,117.03,117.13,116.9,117.05,27169.0,109.1594,109.2527,109.0381,109.1781,27169.0
2023-08-11 12:40:00,117.04,117.13,116.79,116.83,23358.0,109.1687,109.2527,108.9355,108.9728,23358.0
2023-08-11 12:50:00,116.82,116.92,116.67,116.73,20427.0,108.9635,109.0568,108.8236,108.8796,20427.0
2023-08-11 13:00:00,116.73,116.73,116.44,116.46,17850.0,108.8796,108.8796,108.6091,108.6277,17850.0
2023-08-11 13:10:00,116.45,116.53,116.26,116.27,30546.0,108.6184,108.693,108.4412,108.4505,30546.0
2023-08-11 13:20:00,116.27,116.49,116.27,116.48,21120.0,108.4505,108.6557,108.4505,108.6464,21120.0
2023-08-11 13:30:00,116.41,116.59,116.36,116.53,20915.0,108.5811,108.749,108.5345,108.693,20915.0
2023-08-11 13:40:00,116.55,116.6,116.44,116.46,14820.0,108.7117,108.7583,108.6091,108.6277,14820.0
2023-08-11 13:50:00,116.44,116.68,116.44,116.68,29724.0,108.6091,108.8329,108.6091,108.8329,29724.0
2023-08-11 14:00:00,116.67,116.68,116.5,116.58,17984.0,108.8236,108.8329,108.665,108.7397,17984.0
2023-08-11 14:10:00,116.59,116.75,116.52,116.75,19574.0,108.749,108.8982,108.6837,108.8982,19574.0
2023-08-11 14:20:00,116.73,116.9,116.69,116.78,64110.0,108.8796,109.0381,108.8423,108.9262,64110.0
2023-08-11 14:30:00,116.81,116.89,116.69,116.83,66612.0,108.9542,109.0288,108.8423,108.9728,66612.0
2023-08-11 14:40:00,116.84,116.84,116.66,116.8,32984.0,108.9822,108.9822,108.8143,108.9449,32984.0
2023-08-11 14:50:00,116.77,116.77,116.56,116.57,25186.0,108.9169,108.9169,108.721,108.7303,25186.0
2023-08-11 15:00:00,116.57,116.6,116.36,116.37,29546.0,108.7303,108.7583,108.5345,108.5438,29546.0
2023-08-11 15:10:00,116.37,116.65,116.29,116.61,57259.0,108.5438,108.805,108.4692,108.7676,57259.0
2023-08-11 15:20:00,116.62,116.76,116.53,116.72,31383.0,108.777,108.9076,108.693,108.8702,31383.0
2023-08-11 15:30:00,116.74,116.85,116.59,116.65,34371.0,108.8889,108.9915,108.749,108.805,34371.0
2023-08-11 15:40:00,116.65,116.71,116.56,116.64,41370.0,108.805,108.8609,108.721,108.7956,41370.0
2023-08-11 15:50:00,116.63,116.77,116.44,116.67,150932.0,108.7863,108.9169,108.6091,108.8236,150932.0
2023-08-14 09:30:00,116.47,116.96,115.76,116.63,74079.0,108.6371,109.0941,107.9748,108.7863,74079.0
2023-08-14 09:40:00,116.58,116.58,115.0,115.14,81863.0,108.7397,108.7397,107.2659,107.3965,81863.0
2023-08-14 09:50:00,115.27,115.62,115.18,115.48,37152.0,107.5178,107.8442,107.4338,107.7136,37152.0
2023-08-14 10:00:00,115.48,115.48,115.03,115.25,37403.0,107.7136,107.7136,107.2939,107.4991,37403.0
2023-08-14 10:10:00,115.28,115.76,115.24,115.24,33332.0,107.5271,107.9748,107.4898,107.4898,33332.0
2023-08-14 10:20:00,115.29,115.45,114.76,114.93,46076.0,107.5364,107.6857,107.0421,107.2006,46076.0
2023-08-14 10:30:00,114.95,115.19,114.85,114.95,36575.0,107.2193,107.4431,107.126,107.2193,36575.0
2023-08-14 10:40:00,114.96,115.21,114.9,114.95,25064.0,107.2286,107.4618,107.1726,107.2193,25064.0
2023-08-14 10:50:00,114.93,115.18,114.85,114.95,34737.0,107.2006,107.4338,107.126,107.2193,34737.0
2023-08-14 11:00:00,114.93,114.93,114.3,114.52,41225.0,107.2006,107.2006,106.613,106.8182,41225.0
2023-08-14 11:10:00,114.55,114.77,114.52,114.77,28148.0,106.8462,107.0514,106.8182,107.0514,28148.0
2023-08-14 11:20:00,114.77,114.99,114.72,114.96,43910.0,107.0514,107.2566,107.0048,107.2286,43910.0
2023-08-14 11:30:00,114.95,114.95,114.64,114.82,23960.0,107.2193,107.2193,106.9301,107.098,23960.0
2023-08-14 11:40:00,114.85,114.89,114.61,114.71,51256.0,107.126,107.1633,106.9021,106.9954,51256.0
2023-08-14 11:50:00,114.72,115.36,114.68,115.23,48747.0,107.0048,107.6017,106.9674,107.4805,48747.0
2023-08-14 12:00:00,115.23,115.48,115.1,115.11,40128.0,107.4805,107.7136,107.3592,107.3685,40128.0
2023-08-14 12:10:00,115.15,115.37,115.1,115.23,26598.0,107.4058,107.611,107.3592,107.4805,26598.0
2023-08-14 12:20:00,115.22,115.48,115.14,115.38,40604.0,107.4711,107.7136,107.3965,107.6204,40604.0
2023-08-14 12:30:00,115.37,115.52,115.26,115.48,22913.0,107.611,107.7509,107.5084,107.7136,22913.0
2023-08-14 12:40:00,115.48,115.68,115.43,115.61,24526.0,107.7136,107.9002,107.667,107.8349,24526.0
2023-08-14 12:50:00,115.59,115.67,115.45,115.67,48085.0,107.8162,107.8909,107.6857,107.8909,48085.0
2023-08-14 13:00:00,115.68,115.79,115.59,115.73,24511.0,107.9002,108.0028,107.8162,107.9468,24511.0
2023-08-14 13:10:00,115.72,115.8,115.61,115.62,14185.0,107.9375,108.0121,107.8349,107.8442,14185.0
2023-08-14 13:20:00,115.61,115.62,115.39,115.44,34233.0,107.8349,107.8442,107.6297,107.6763,34233.0
2023-08-14 13:30:00,115.43,115.55,115.16,115.22,24281.0,107.667,107.7789,107.4152,107.4711,24281.0
2023-08-14 13:40:00,115.23,115.34,115.14,115.16,27807.0,107.4805,107.5831,107.3965,107.4152,27807.0
2023-08-14 13:50:00,115.16,115.24,115.08,115.19,31800.0,107.4152,107.4898,107.3405,107.4431,31800.0
2023-08-14 14:00:00,115.19,115.2,115.05,115.05,34355.0,107.4431,107.4525,107.3126,107.3126,34355.0
2023-08-14 14:10:00,115.06,115.06,114.92,114.97,20107.0,107.3219,107.3219,107.1913,107.2379,20107.0
2023-08-14 14:20:00,114.98,115.17,114.84,114.87,28677.0,107.2473,107.4245,107.1167,107.1447,28677.0
2023-08-14 14:30:00,114.87,114.91,114.7,114.72,15927.0,107.1447,107.182,106.9861,107.0048,15927.0
2023-08-14 14:40:00,114.73,114.76,114.62,114.7,25464.0,107.0141,107.0421,106.9115,106.9861,25464.0
2023-08-14 14:50:00,114.69,114.76,114.56,114.57,21015.0,106.9768,107.0421,106.8555,106.8648,21015.0
2023-08-14 15:00:00,114.55,114.75,114.43,114.47,26459.0,106.8462,107.0327,106.7343,106.7716,26459.0
2023-08-14 15:10:00,114.47,114.62,114.44,114.62,20653.0,106.7716,106.9115,106.7436,106.9115,20653.0
2023-08-14 15:20:00,114.66,114.75,114.51,114.56,33694.0,106.9488,107.0327,106.8089,106.8555,33694.0
2023-08-14 15:30:00,114.58,114.76,114.51,114.71,48861.0,106.8742,107.0421,106.8089,106.9954,48861.0
2023-08-14 15:40:00,114.7,114.73,114.38,114.53,105423.0,106.9861,107.0141,106.6876,106.8275,105423.0
2023-08-14 15:50:00,114.57,114.69,114.38,114.68,188154.0,106.8648,106.9768,106.6876,106.9674,188154.0
2023-08-15 09:30:00,112.74,113.56,112.48,113.19,253942.0,105.1579,105.9228,104.9154,105.5776,253942.0
2023-08-15 09:40:00,113.23,114.09,113.0,113.34,278945.0,105.615,106.4171,105.4004,105.7176,278945.0
2023-08-15 09:50:00,113.37,113.96,113.04,113.79,137410.0,105.7455,106.2959,105.4377,106.1373,137410.0
2023-08-15 10:00:00,113.74,114.13,113.31,113.44,137035.0,106.0907,106.4544,105.6896,105.8108,137035.0
2023-08-15 10:10:00,113.46,113.61,113.12,113.27,88146.0,105.8295,105.9694,105.5124,105.6523,88146.0
2023-08-15 10:20:00,113.35,113.4,112.9,113.14,60284.0,105.7269,105.7735,105.3072,105.531,60284.0
2023-08-15 10:30:00,113.12,113.19,112.67,113.0,53176.0,105.5124,105.5776,105.0926,105.4004,53176.0
2023-08-15 10:40:00,113.02,113.4,113.0,113.26,89230.0,105.4191,105.7735,105.4004,105.6429,89230.0
2023-08-15 10:50:00,113.25,113.38,113.0,113.0,64269.0,105.6336,105.7549,105.4004,105.4004,64269.0
2023-08-15 11:00:00,112.98,113.13,112.81,113.06,32882.0,105.3818,105.5217,105.2232,105.4564,32882.0
2023-08-15 11:10:00,113.09,113.16,112.68,112.81,25535.0,105.4844,105.5497,105.1019,105.2232,25535.0
2023-08-15 11:20:00,112.78,113.18,112.61,113.18,38256.0,105.1952,105.5683,105.0367,105.5683,38256.0
2023-08-15 11:30:00,113.16,113.3,112.98,113.2,49773.0,105.5497,105.6803,105.3818,105.587,49773.0
2023-08-15 11:40:00,113.2,113.34,113.0,113.07,49771.0,105.587,105.7176,105.4004,105.4657,49771.0
2023-08-15 11:50:00,113.07,113.13,112.83,112.94,60342.0,105.4657,105.5217,105.2419,105.3445,60342.0
2023-08-15 12:00:00,112.97,112.97,112.7,112.74,36181.0,105.3724,105.3724,105.1206,105.1579,36181.0
2023-08-15 12:10:00,112.7,112.81,112.57,112.76,58358.0,105.1206,105.2232,104.9993,105.1766,58358.0
2023-08-15 12:20:00,112.74,112.75,112.55,112.61,62854.0,105.1579,105.1672,104.9807,105.0367,62854.0
2023-08-15 12:30:00,112.59,112.93,112.58,112.89,60070.0,105.018,105.3351,105.0087,105.2978,60070.0
2023-08-15 12:40:00,112.93,113.02,112.84,112.94,40178.0,105.3351,105.4191,105.2512,105.3445,40178.0
2023-08-15 12:50:00,112.95,113.5,112.92,113.5,94131.0,105.3538,105.8668,105.3258,105.8668,94131.0
2023-08-15 13:00:00,113.51,113.62,113.25,113.6,69950.0,105.8761,105.9787,105.6336,105.9601,69950.0
2023-08-15 13:10:00,113.6,113.63,113.24,113.31,74788.0,105.9601,105.9881,105.6243,105.6896,74788.0
2023-08-15 13:20:00,113.31,113.54,113.24,113.52,43071.0,105.6896,105.9041,105.6243,105.8855,43071.0
2023-08-15 13:30:00,113.52,113.52,113.26,113.34,35507.0,105.8855,105.8855,105.6429,105.7176,35507.0
2023-08-15 13:40:00,113.36,113.42,113.17,113.24,61672.0,105.7362,105.7922,105.559,105.6243,61672.0
2023-08-15 13:50:00,113.23,113.39,113.1,113.23,34425.0,105.615,105.7642,105.4937,105.615,34425.0
2023-08-15 14:00:00,113.24,113.29,113.1,113.24,33977.0,105.6243,105.6709,105.4937,105.6243,33977.0
2023-08-15 14:10:00,113.25,113.49,113.19,113.48,36531.0,105.6336,105.8575,105.5776,105.8481,36531.0
2023-08-15 14:20:00,113.5,113.79,113.5,113.63,72168.0,105.8668,106.1373,105.8668,105.9881,72168.0
2023-08-15 14:30:00,113.65,114.02,113.6,114.01,63107.0,106.0067,106.3518,105.9601,106.3425,63107.0
2023-08-15 14:40:00,114.01,114.46,113.98,114.46,142463.0,106.3425,106.7622,106.3145,106.7622,142463.0
2023-08-15 14:50:00,114.47,114.54,113.9,113.99,157001.0,106.7716,106.8369,106.2399,106.3238,157001.0
2023-08-15 15:00:00,113.98,114.08,113.78,113.94,47364.0,106.3145,106.4078,106.128,106.2772,47364.0
2023-08-15 15:10:00,113.96,113.98,113.81,113.91,44136.0,106.2959,106.3145,106.156,106.2492,44136.0
2023-08-15 15:20:00,113.91,113.91,113.19,113.27,79343.0,106.2492,106.2492,105.5776,105.6523,79343.0
2023-08-15 15:30:00,113.25,113.42,113.17,113.3,69109.0,105.6336,105.7922,105.559,105.6803,69109.0
2023-08-15 15:40:00,113.3,113.62,113.2,113.62,93969.0,105.6803,105.9787,105.587,105.9787,93969.0
2023-08-15 15:50:00,113.63,113.77,113.36,113.44,368634.0,105.9881,106.1186,105.7362,105.8108,368634.0
2023-08-16 09:30:00,114.0,115.13,113.84,114.75,109692.0,106.3332,107.3872,106.1839,107.0327,109692.0
2023-08-16 09:40:00,114.73,115.29,114.4,114.93,152784.0,107.0141,107.5364,106.7063,107.2006,152784.0
2023-08-16 09:50:00,114.84,115.15,114.15,114.25,82072.0,107.1167,107.4058,106.4731,106.5664,82072.0
2023-08-16 10:00:00,114.28,114.39,113.94,114.2,45542.0,106.5943,106.6969,106.2772,106.5197,45542.0
2023-08-16 10:10:00,114.19,114.79,114.19,114.38,47860.0,106.5104,107.07,106.5104,106.6876,47860.0
2023-08-16 10:20:00,114.41,114.73,114.33,114.6,43739.0,106.7156,107.0141,106.641,106.8928,43739.0
2023-08-16 10:30:00,114.61,114.68,114.12,114.41,59732.0,106.9021,106.9674,106.4451,106.7156,59732.0
2023-08-16 10:40:00,114.41,114.9,114.4,114.78,116472.0,106.7156,107.1726,106.7063,107.0607,116472.0
2023-08-16 10:50:00,114.79,115.03,114.49,114.7,69264.0,107.07,107.2939,106.7902,106.9861,69264.0
2023-08-16 11:00:00,114.68,114.98,114.45,114.71,86220.0,106.9674,107.2473,106.7529,106.9954,86220.0
2023-08-16 11:10:00,114.72,115.04,114.64,114.89,55988.0,107.0048,107.3032,106.9301,107.1633,55988.0
2023-08-16 11:20:00,114.88,115.29,114.88,115.07,60109.0,107.154,107.5364,107.154,107.3312,60109.0
2023-08-16 11:30:00,115.09,115.28,114.91,115.23,53502.0,107.3499,107.5271,107.182,107.4805,53502.0
2023-08-16 11:40:00,115.22,115.27,114.84,114.98,55014.0,107.4711,107.5178,107.1167,107.2473,55014.0
2023-08-16 11:50:00,114.96,115.03,114.74,114.84,39532.0,107.2286,107.2939,107.0234,107.1167,39532.0
2023-08-16 12:00:00,114.82,114.82,114.63,114.78,29944.0,107.098,107.098,106.9208,107.0607,29944.0
2023-08-16 12:10:00,114.76,114.83,114.46,114.46,37575.0,107.0421,107.1074,106.7622,106.7622,37575.0
2023-08-16 12:20:00,114.46,114.62,114.31,114.4,57384.0,106.7622,106.9115,106.6223,106.7063,57384.0
2023-08-16 12:30:00,114.42,114.54,114.28,114.37,30621.0,106.7249,106.8369,106.5943,106.6783,30621.0
2023-08-16 12:40:00,114.37,114.44,114.12,114.21,17590.0,106.6783,106.7436,106.4451,106.5291,17590.0
2023-08-16 12:50:00,114.19,114.19,113.88,113.95,22621.0,106.5104,106.5104,106.2212,106.2865,22621.0
2023-08-16 13:00:00,113.95,114.0,113.6,113.64,26352.0,106.2865,106.3332,105.9601,105.9974,26352.0
2023-08-16 13:10:00,113.65,113.72,113.51,113.61,31021.0,106.0067,106.072,105.8761,105.9694,31021.0
2023-08-16 13:20:00,113.6,113.82,113.54,113.75,23779.0,105.9601,106.1653,105.9041,106.1,23779.0
2023-08-16 13:30:00,113.74,113.91,113.64,113.9,32302.0,106.0907,106.2492,105.9974,106.2399,32302.0
2023-08-16 13:40:00,113.86,114.27,113.74,114.23,86218.0,106.2026,106.585,106.0907,106.5477,86218.0
2023-08-16 13:50:00,114.25,114.28,113.88,113.92,35597.0,106.5664,106.5943,106.2212,106.2586,35597.0
2023-08-16 14:00:00,113.92,113.94,113.56,113.71,37357.0,106.2586,106.2772,105.9228,106.0627,37357.0
2023-08-16 14:10:00,113.7,113.91,113.47,113.9,52484.0,106.0534,106.2492,105.8388,106.2399,52484.0
2023-08-16 14:20:00,113.93,114.09,113.85,113.99,41450.0,106.2679,106.4171,106.1933,106.3238,41450.0
2023-08-16 14:30:00,114.02,114.2,113.99,114.08,45679.0,106.3518,106.5197,106.3238,106.4078,45679.0
2023-08-16 14:40:00,114.05,114.14,113.84,113.84,57750.0,106.3798,106.4638,106.1839,106.1839,57750.0
2023-08-16 14:50:00,113.83,113.93,113.72,113.87,44143.0,106.1746,106.2679,106.072,106.2119,44143.0
2023-08-16 15:00:00,113.87,113.89,113.73,113.84,45363.0,106.2119,106.2306,106.0813,106.1839,45363.0
2023-08-16 15:10:00,113.86,113.93,113.43,113.57,48832.0,106.2026,106.2679,105.8015,105.9321,48832.0
2023-08-16 15:20:00,113.56,113.69,113.37,113.43,56368.0,105.9228,106.044,105.7455,105.8015,56368.0
2023-08-16 15:30:00,113.41,113.64,113.36,113.59,76365.0,105.7829,105.9974,105.7362,105.9507,76365.0
2023-08-16 15:40:00,113.58,113.59,113.29,113.53,118977.0,105.9414,105.9507,105.6709,105.8948,118977.0
2023-08-16 15:50:00,113.51,113.51,113.22,113.27,314570.0,105.8761,105.8761,105.6056,105.6523,314570.0
2023-08-17 09:30:00,113.73,114.74,113.73,114.53,106668.0,107.0619,108.0127,107.0619,107.815,106668.0
2023-08-17 09:40:00,114.58,115.1,114.57,114.78,61237.0,107.8621,108.3516,107.8527,108.0504,61237.0
2023-08-17 09:50:00,114.74,114.92,114.53,114.83,76645.0,108.0127,108.1822,107.815,108.0974,76645.0
2023-08-17 10:00:00,114.8,115.51,114.64,115.48,84574.0,108.0692,108.7376,107.9186,108.7093,84574.0
2023-08-17 10:10:00,115.57,115.64,115.27,115.51,60038.0,108.794,108.8599,108.5116,108.7376,60038.0
2023-08-17 10:20:00,115.55,115.68,115.29,115.68,60672.0,108.7752,108.8976,108.5305,108.8976,60672.0
2023-08-17 10:30:00,115.66,115.78,115.2,115.45,65497.0,108.8788,108.9917,108.4457,108.6811,65497.0
2023-08-17 10:40:00,115.48,115.75,115.17,115.74,82124.0,108.7093,108.9635,108.4175,108.9541,82124.0
2023-08-17 10:50:00,115.74,115.76,115.37,115.44,57377.0,108.9541,108.9729,108.6058,108.6717,57377.0
2023-08-17 11:00:00,115.43,115.47,115.16,115.21,30998.0,108.6623,108.6999,108.4081,108.4552,30998.0
2023-08-17 11:10:00,115.22,115.48,115.03,115.19,43770.0,108.4646,108.7093,108.2857,108.4363,43770.0
2023-08-17 11:20:00,115.21,115.32,114.98,115.1,56945.0,108.4552,108.5587,108.2386,108.3516,56945.0
2023-08-17 11:30:00,115.06,115.28,115.06,115.21,48613.0,108.3139,108.521,108.3139,108.4552,48613.0
2023-08-17 11:40:00,115.21,115.21,115.02,115.09,29774.0,108.4552,108.4552,108.2763,108.3422,29774.0
2023-08-17 11:50:00,115.08,115.23,114.95,114.95,64547.0,108.3328,108.474,108.2104,108.2104,64547.0
2023-08-17 12:00:00,114.94,115.06,114.73,115.03,56980.0,108.201,108.3139,108.0033,108.2857,56980.0
2023-08-17 12:10:00,115.04,115.08,114.85,114.98,98092.0,108.2951,108.3328,108.1163,108.2386,98092.0
2023-08-17 12:20:00,114.98,115.48,114.94,115.42,113520.0,108.2386,108.7093,108.201,108.6528,113520.0
2023-08-17 12:30:00,115.4,115.45,115.15,115.17,66060.0,108.634,108.6811,108.3987,108.4175,66060.0
2023-08-17 12:40:00,115.16,115.31,115.08,115.3,53401.0,108.4081,108.5493,108.3328,108.5399,53401.0
2023-08-17 12:50:00,115.3,115.37,115.25,115.32,51368.0,108.5399,108.6058,108.4928,108.5587,51368.0
2023-08-17 13:00:00,115.33,115.36,115.14,115.15,52526.0,108.5681,108.5964,108.3893,108.3987,52526.0
2023-08-17 13:10:00,115.14,115.32,115.12,115.23,34168.0,108.3893,108.5587,108.3704,108.474,34168.0
2023-08-17 13:20:00,115.25,115.25,114.88,114.95,62231.0,108.4928,108.4928,108.1445,108.2104,62231.0
2023-08-17 13:30:00,114.95,115.1,114.82,115.08,47757.0,108.2104,108.3516,108.088,108.3328,47757.0
2023-08-17 13:40:00,115.08,115.14,114.73,114.79,59164.0,108.3328,108.3893,108.0033,108.0598,59164.0
2023-08-17 13:50:00,114.81,114.81,114.63,114.63,51126.0,108.0786,108.0786,107.9092,107.9092,51126.0
2023-08-17 14:00:00,114.65,114.65,114.3,114.42,51106.0,107.928,107.928,107.5985,107.7115,51106.0
2023-08-17 14:10:00,114.39,114.45,114.11,114.16,68211.0,107.6832,107.7397,107.4196,107.4667,68211.0
2023-08-17 14:20:00,114.15,114.32,114.14,114.28,55269.0,107.4573,107.6173,107.4479,107.5797,55269.0
2023-08-17 14:30:00,114.26,114.29,114.03,114.06,54113.0,107.5608,107.5891,107.3443,107.3726,54113.0
2023-08-17 14:40:00,114.07,114.07,113.74,113.85,60725.0,107.382,107.382,107.0713,107.1749,60725.0
2023-08-17 14:50:00,113.84,113.98,113.71,113.81,65952.0,107.1655,107.2973,107.0431,107.1372,65952.0
2023-08-17 15:00:00,113.8,113.88,113.54,113.57,66151.0,107.1278,107.2031,106.8831,106.9113,66151.0
2023-08-17 15:10:00,113.58,113.84,113.55,113.84,69098.0,106.9207,107.1655,106.8925,107.1655,69098.0
2023-08-17 15:20:00,113.85,113.9,113.6,113.8,77763.0,107.1749,107.222,106.9395,107.1278,77763.0
2023-08-17 15:30:00,113.79,113.88,113.63,113.7,95305.0,107.1184,107.2031,106.9678,107.0337,95305.0
2023-08-17 15:40:00,113.7,114.03,113.68,113.77,121497.0,107.0337,107.3443,107.0149,107.0996,121497.0
2023-08-17 15:50:00,113.79,113.97,113.48,113.55,373489.0,107.1184,107.2879,106.8266,106.8925,373489.0
2023-08-18 09:30:00,112.61,114.35,112.61,114.3,136438.0,106.0076,107.6456,106.0076,107.5985,136438.0
2023-08-18 09:40:00,114.31,114.38,113.75,114.07,36390.0,107.6079,107.6738,107.0808,107.382,36390.0
2023-08-18 09:50:00,114.05,114.39,113.91,114.06,62238.0,107.3632,107.6832,107.2314,107.3726,62238.0
2023-08-18 10:00:00,114.04,114.54,113.97,114.4,73396.0,107.3537,107.8244,107.2879,107.6926,73396.0
2023-08-18 10:10:00,114.35,114.35,113.87,114.11,61416.0,107.6456,107.6456,107.1937,107.4196,61416.0
2023-08-18 10:20:00,114.15,114.26,113.74,113.77,47080.0,107.4573,107.5608,107.0713,107.0996,47080.0
2023-08-18 10:30:00,113.76,113.84,113.45,113.5,71895.0,107.0902,107.1655,106.7983,106.8454,71895.0
2023-08-18 10:40:00,113.49,113.77,113.39,113.74,39455.0,106.836,107.0996,106.7419,107.0713,39455.0
2023-08-18 10:50:00,113.76,113.83,113.59,113.66,43573.0,107.0902,107.1561,106.9301,106.996,43573.0
2023-08-18 11:00:00,113.68,113.93,113.38,113.9,85877.0,107.0149,107.2502,106.7324,107.222,85877.0
2023-08-18 11:10:00,113.93,114.02,113.73,113.85,130665.0,107.2502,107.3349,107.0619,107.1749,130665.0
2023-08-18 11:20:00,113.85,114.22,113.81,114.06,124163.0,107.1749,107.5232,107.1372,107.3726,124163.0
2023-08-18 11:30:00,114.04,114.43,114.0,114.07,159918.0,107.3537,107.7209,107.3161,107.382,159918.0
2023-08-18 11:40:00,114.04,114.59,113.97,114.5,85425.0,107.3537,107.8715,107.2879,107.7868,85425.0
2023-08-18 11:50:00,114.46,114.58,114.31,114.48,69665.0,107.7491,107.8621,107.6079,107.768,69665.0
2023-08-18 12:00:00,114.5,114.52,114.15,114.35,36513.0,107.7868,107.8056,107.4573,107.6456,36513.0
2023-08-18 12:10:00,114.37,114.61,114.25,114.39,78418.0,107.6644,107.8903,107.5514,107.6832,78418.0
2023-08-18 12:20:00,114.43,114.67,114.34,114.55,48077.0,107.7209,107.9468,107.6362,107.8338,48077.0
2023-08-18 12:30:00,114.55,114.77,114.54,114.61,47940.0,107.8338,108.0409,107.8244,107.8903,47940.0
2023-08-18 12:40:00,114.61,114.78,114.48,114.49,60568.0,107.8903,108.0504,107.768,107.7774,60568.0
2023-08-18 12:50:00,114.5,114.5,114.25,114.32,52303.0,107.7868,107.7868,107.5514,107.6173,52303.0
2023-08-18 13:00:00,114.31,114.5,114.31,114.44,43373.0,107.6079,107.7868,107.6079,107.7303,43373.0
2023-08-18 13:10:00,114.44,114.44,114.07,114.32,30786.0,107.7303,107.7303,107.382,107.6173,30786.0
2023-08-18 13:20:00,114.37,114.43,114.24,114.27,26933.0,107.6644,107.7209,107.542,107.5703,26933.0
2023-08-18 13:30:00,114.27,114.46,114.27,114.43,27130.0,107.5703,107.7491,107.5703,107.7209,27130.0
2023-08-18 13:40:00,114.42,114.42,114.23,114.41,41617.0,107.7115,107.7115,107.5326,107.7021,41617.0
2023-08-18 13:50:00,114.41,114.62,114.4,114.52,36025.0,107.7021,107.8997,107.6926,107.8056,36025.0
2023-08-18 14:00:00,114.53,114.53,114.22,114.29,33492.0,107.815,107.815,107.5232,107.5891,33492.0
2023-08-18 14:10:00,114.3,114.38,114.21,114.33,25383.0,107.5985,107.6738,107.5138,107.6267,25383.0
2023-08-18 14:20:00,114.35,114.39,114.18,114.18,23578.0,107.6456,107.6832,107.4855,107.4855,23578.0
2023-08-18 14:30:00,114.17,114.41,114.17,114.33,25542.0,107.4761,107.7021,107.4761,107.6267,25542.0
2023-08-18 14:40:00,114.32,114.38,114.05,114.17,48909.0,107.6173,107.6738,107.3632,107.4761,48909.0
2023-08-18 14:50:00,114.17,114.17,114.04,114.05,40830.0,107.4761,107.4761,107.3537,107.3632,40830.0
2023-08-18 15:00:00,114.04,114.31,113.94,114.15,65349.0,107.3537,107.6079,107.2596,107.4573,65349.0
2023-08-18 15:10:00,114.14,114.23,114.01,114.2,46502.0,107.4479,107.5326,107.3255,107.5044,46502.0
2023-08-18 15:20:00,114.21,114.38,114.2,114.2,189223.0,107.5138,107.6738,107.5044,107.5044,189223.0
2023-08-18 15:30:00,114.19,114.52,114.18,114.52,208086.0,107.495,107.8056,107.4855,107.8056,208086.0
2023-08-18 15:40:00,114.53,114.67,114.34,114.4,330757.0,107.815,107.9468,107.6362,107.6926,330757.0
2023-08-18 15:50:00,114.41,114.52,113.98,114.26,539256.0,107.7021,107.8056,107.2973,107.5608,539256.0
2023-08-21 09:30:00,114.9,115.39,114.62,114.62,96354.0,108.1633,108.6246,107.8997,107.8997,96354.0
2023-08-21 09:40:00,114.67,114.67,113.41,113.71,58193.0,107.9468,107.9468,106.7607,107.0431,58193.0
2023-08-21 09:50:00,113.71,113.73,113.25,113.39,33930.0,107.0431,107.0619,106.6101,106.7419,33930.0
2023-08-21 10:00:00,113.43,113.72,113.13,113.14,41887.0,106.7795,107.0525,106.4971,106.5065,41887.0
2023-08-21 10:10:00,113.13,113.14,112.52,112.65,81877.0,106.4971,106.5065,105.9229,106.0452,81877.0
2023-08-21 10:20:00,112.65,112.78,112.22,112.48,55981.0,106.0452,106.1676,105.6405,105.8852,55981.0
2023-08-21 10:30:00,112.48,113.22,112.34,113.22,62070.0,105.8852,106.5818,105.7534,106.5818,62070.0
2023-08-21 10:40:00,113.23,113.6,113.16,113.57,65831.0,106.5912,106.9395,106.5253,106.9113,65831.0
2023-08-21 10:50:00,113.58,113.75,113.31,113.75,32335.0,106.9207,107.0808,106.6665,107.0808,32335.0
2023-08-21 11:00:00,113.72,113.75,113.52,113.7,25254.0,107.0525,107.0808,106.8642,107.0337,25254.0
2023-08-21 11:10:00,113.71,113.72,113.39,113.45,16507.0,107.0431,107.0525,106.7419,106.7983,16507.0
2023-08-21 11:20:00,113.45,113.48,113.13,113.3,24420.0,106.7983,106.8266,106.4971,106.6571,24420.0
2023-08-21 11:30:00,113.33,113.44,113.22,113.24,19480.0,106.6854,106.7889,106.5818,106.6007,19480.0
2023-08-21 11:40:00,113.23,113.3,113.04,113.05,25783.0,106.5912,106.6571,106.4124,106.4218,25783.0
2023-08-21 11:50:00,113.05,113.08,112.89,113.01,15518.0,106.4218,106.45,106.2712,106.3841,15518.0
2023-08-21 12:00:00,113.02,113.02,112.82,113.0,13538.0,106.3936,106.3936,106.2053,106.3747,13538.0
2023-08-21 12:10:00,113.01,113.04,112.73,112.75,17285.0,106.3841,106.4124,106.1206,106.1394,17285.0
2023-08-21 12:20:00,112.73,112.96,112.69,112.87,12887.0,106.1206,106.3371,106.0829,106.2523,12887.0
2023-08-21 12:30:00,112.88,112.88,112.48,112.54,27702.0,106.2618,106.2618,105.8852,105.9417,27702.0
2023-08-21 12:40:00,112.54,112.59,112.37,112.5,17083.0,105.9417,105.9888,105.7817,105.904,17083.0
2023-08-21 12:50:00,112.46,112.55,112.35,112.54,18394.0,105.8664,105.9511,105.7628,105.9417,18394.0
2023-08-21 13:00:00,112.57,112.65,112.35,112.54,42304.0,105.9699,106.0452,105.7628,105.9417,42304.0
2023-08-21 13:10:00,112.52,112.62,112.47,112.59,11539.0,105.9229,106.017,105.8758,105.9888,11539.0
2023-08-21 13:20:00,112.61,112.75,112.57,112.71,15654.0,106.0076,106.1394,105.9699,106.1017,15654.0
2023-08-21 13:30:00,112.68,112.83,112.66,112.74,14540.0,106.0735,106.2147,106.0547,106.13,14540.0
2023-08-21 13:40:00,112.76,112.88,112.73,112.88,13130.0,106.1488,106.2618,106.1206,106.2618,13130.0
2023-08-21 13:50:00,112.88,112.88,112.59,112.82,34587.0,106.2618,106.2618,105.9888,106.2053,34587.0
2023-08-21 14:00:00,112.83,113.0,112.83,112.96,21611.0,106.2147,106.3747,106.2147,106.3371,21611.0
2023-08-21 14:10:00,112.96,113.09,112.96,113.06,22084.0,106.3371,106.4594,106.3371,106.4312,22084.0
2023-08-21 14:20:00,113.08,113.16,112.94,113.08,19500.0,106.45,106.5253,106.3182,106.45,19500.0
2023-08-21 14:30:00,113.09,113.27,113.09,113.22,23915.0,106.4594,106.6289,106.4594,106.5818,23915.0
2023-08-21 14:40:00,113.22,113.28,113.14,113.28,28795.0,106.5818,106.6383,106.5065,106.6383,28795.0
2023-08-21 14:50:00,113.28,113.28,113.18,113.23,29908.0,106.6383,106.6383,106.5442,106.5912,29908.0
2023-08-21 15:00:00,113.25,113.45,113.24,113.28,32438.0,106.6101,106.7983,106.6007,106.6383,32438.0
2023-08-21 15:10:00,113.29,113.5,113.22,113.48,29326.0,106.6477,106.8454,106.5818,106.8266,29326.0
2023-08-21 15:20:00,113.46,113.61,113.42,113.53,26270.0,106.8078,106.949,106.7701,106.8737,26270.0
2023-08-21 15:30:00,113.56,113.7,113.53,113.69,42394.0,106.9019,107.0337,106.8737,107.0243,42394.0
2023-08-21 15:40:00,113.69,113.91,113.63,113.64,74216.0,107.0243,107.2314,106.9678,106.9772,74216.0
2023-08-21 15:50:00,113.63,113.64,113.26,113.35,196725.0,106.9678,106.9772,106.6195,106.7042,196725.0
2023-08-22 09:30:00,113.7,114.15,113.32,114.13,43553.0,107.0337,107.4573,106.676,107.4385,43553.0
2023-08-22 09:40:00,114.1,114.22,113.77,113.79,29089.0,107.4102,107.5232,107.0996,107.1184,29089.0
2023-08-22 09:50:00,113.8,113.91,113.57,113.79,22983.0,107.1278,107.2314,106.9113,107.1184,22983.0
2023-08-22 10:00:00,113.92,114.0,113.55,113.56,25064.0,107.2408,107.3161,106.8925,106.9019,25064.0
2023-08-22 10:10:00,113.5,113.79,113.46,113.53,13663.0,106.8454,107.1184,106.8078,106.8737,13663.0
2023-08-22 10:20:00,113.53,113.58,113.18,113.36,16907.0,106.8737,106.9207,106.5442,106.7136,16907.0
2023-08-22 10:30:00,113.39,113.39,112.94,113.11,21304.0,106.7419,106.7419,106.3182,106.4783,21304.0
2023-08-22 10:40:00,113.09,113.18,112.96,113.0,25858.0,106.4594,106.5442,106.3371,106.3747,25858.0
2023-08-22 10:50:00,113.04,113.21,112.98,113.15,20210.0,106.4124,106.5724,106.3559,106.5159,20210.0
2023-08-22 11:00:00,113.18,113.27,113.04,113.06,20649.0,106.5442,106.6289,106.4124,106.4312,20649.0
2023-08-22 11:10:00,113.05,113.23,112.98,113.01,16683.0,106.4218,106.5912,106.3559,106.3841,16683.0
2023-08-22 11:20:00,113.01,113.35,112.97,113.29,15980.0,106.3841,106.7042,106.3465,106.6477,15980.0
2023-08-22 11:30:00,113.27,113.4,113.26,113.28,13614.0,106.6289,106.7513,106.6195,106.6383,13614.0
2023-08-22 11:40:00,113.33,113.41,113.24,113.34,16310.0,106.6854,106.7607,106.6007,106.6948,16310.0
2023-08-22 11:50:00,113.3,113.4,113.26,113.33,13076.0,106.6571,106.7513,106.6195,106.6854,13076.0
2023-08-22 12:00:00,113.31,113.45,113.27,113.45,12318.0,106.6665,106.7983,106.6289,106.7983,12318.0
2023-08-22 12:10:00,113.46,113.46,113.24,113.36,13098.0,106.8078,106.8078,106.6007,106.7136,13098.0
2023-08-22 12:20:00,113.37,113.55,113.32,113.54,18406.0,106.723,106.8925,106.676,106.8831,18406.0
2023-08-22 12:30:00,113.55,113.56,113.34,113.38,12144.0,106.8925,106.9019,106.6948,106.7324,12144.0
2023-08-22 12:40:00,113.38,113.53,113.35,113.42,13066.0,106.7324,106.8737,106.7042,106.7701,13066.0
2023-08-22 12:50:00,113.45,113.53,113.22,113.3,15683.0,106.7983,106.8737,106.5818,106.6571,15683.0
2023-08-22 13:00:00,113.27,113.27,112.94,113.1,24819.0,106.6289,106.6289,106.3182,106.4689,24819.0
2023-08-22 13:10:00,113.1,113.1,112.72,112.72,24629.0,106.4689,106.4689,106.1111,106.1111,24629.0
2023-08-22 13:20:00,112.75,112.99,112.75,112.98,20687.0,106.1394,106.3653,106.1394,106.3559,20687.0
2023-08-22 13:30:00,112.99,113.15,112.94,113.01,29653.0,106.3653,106.5159,106.3182,106.3841,29653.0
2023-08-22 13:40:00,113.0,113.07,112.76,112.83,17257.0,106.3747,106.4406,106.1488,106.2147,17257.0
2023-08-22 13:50:00,112.83,112.94,112.74,112.92,8350.0,106.2147,106.3182,106.13,106.2994,8350.0
2023-08-22 14:00:00,112.92,112.98,112.81,112.97,19481.0,106.2994,106.3559,106.1959,106.3465,19481.0
2023-08-22 14:10:00,112.95,112.97,112.74,112.76,15996.0,106.3277,106.3465,106.13,106.1488,15996.0
2023-08-22 14:20:00,112.77,113.03,112.72,112.95,49330.0,106.1582,106.403,106.1111,106.3277,49330.0
2023-08-22 14:30:00,112.96,113.07,112.74,112.8,29017.0,106.3371,106.4406,106.13,106.1865,29017.0
2023-08-22 14:40:00,112.78,112.8,112.62,112.64,49720.0,106.1676,106.1865,106.017,106.0358,49720.0
2023-08-22 14:50:00,112.64,112.89,112.64,112.88,17786.0,106.0358,106.2712,106.0358,106.2618,17786.0
2023-08-22 15:00:00,112.88,113.17,112.88,113.14,32282.0,106.2618,106.5348,106.2618,106.5065,32282.0
2023-08-22 15:10:00,113.15,113.3,113.08,113.09,34695.0,106.5159,106.6571,106.45,106.4594,34695.0
2023-08-22 15:20:00,113.1,113.22,113.01,113.07,41234.0,106.4689,106.5818,106.3841,106.4406,41234.0
2023-08-22 15:30:00,113.05,113.05,112.78,112.92,31861.0,106.4218,106.4218,106.1676,106.2994,31861.0
2023-08-22 15:40:00,112.94,113.14,112.92,113.07,50923.0,106.3182,106.5065,106.2994,106.4406,50923.0
2023-08-22 15:50:00,113.1,113.19,112.89,112.97,171385.0,106.4689,106.5536,106.2712,106.3465,171385.0
2023-08-23 09:30:00,111.93,111.93,110.16,110.69,88066.0,105.3675,105.3675,103.7012,104.2002,88066.0
2023-08-23 09:40:00,110.61,110.94,110.43,110.65,43367.0,104.1249,104.4355,103.9554,104.1625,43367.0
2023-08-23 09:50:00,110.59,111.04,110.31,111.04,30764.0,104.106,104.5296,103.8424,104.5296,30764.0
2023-08-23 10:00:00,111.1,111.61,111.05,111.42,29233.0,104.5861,105.0662,104.5391,104.8874,29233.0
2023-08-23 10:10:00,111.44,111.63,111.19,111.2,19490.0,104.9062,105.085,104.6708,104.6803,19490.0
2023-08-23 10:20:00,111.2,111.29,111.02,111.29,20829.0,104.6803,104.765,104.5108,104.765,20829.0
2023-08-23 10:30:00,111.33,111.42,111.02,111.07,29899.0,104.8026,104.8874,104.5108,104.5579,29899.0
2023-08-23 10:40:00,111.09,111.62,111.0,111.56,25372.0,104.5767,105.0756,104.492,105.0192,25372.0
2023-08-23 10:50:00,111.56,111.86,111.41,111.78,26141.0,105.0192,105.3016,104.8779,105.2263,26141.0
2023-08-23 11:00:00,111.85,111.92,111.69,111.82,16056.0,105.2921,105.358,105.1415,105.2639,16056.0
2023-08-23 11:10:00,111.81,111.93,111.68,111.77,14557.0,105.2545,105.3675,105.1321,105.2168,14557.0
2023-08-23 11:20:00,111.75,111.85,111.62,111.85,16022.0,105.198,105.2921,105.0756,105.2921,16022.0
2023-08-23 11:30:00,111.87,111.93,111.64,111.78,23765.0,105.311,105.3675,105.0945,105.2263,23765.0
2023-08-23 11:40:00,111.79,111.87,111.7,111.77,16347.0,105.2357,105.311,105.1509,105.2168,16347.0
2023-08-23 11:50:00,111.8,111.85,111.69,111.74,14485.0,105.2451,105.2921,105.1415,105.1886,14485.0
2023-08-23 12:00:00,111.77,112.05,111.74,111.99,15648.0,105.2168,105.4804,105.1886,105.4239,15648.0
2023-08-23 12:10:00,111.99,111.99,111.81,111.87,22649.0,105.4239,105.4239,105.2545,105.311,22649.0
2023-08-23 12:20:00,111.87,111.98,111.76,111.8,14962.0,105.311,105.4145,105.2074,105.2451,14962.0
2023-08-23 12:30:00,111.8,111.94,111.75,111.88,11746.0,105.2451,105.3769,105.198,105.3204,11746.0
2023-08-23 12:40:00,111.9,112.07,111.86,111.98,12980.0,105.3392,105.4993,105.3016,105.4145,12980.0
2023-08-23 12:50:00,111.98,112.07,111.91,111.95,12866.0,105.4145,105.4993,105.3486,105.3863,12866.0
2023-08-23 13:00:00,111.98,111.99,111.9,111.93,10628.0,105.4145,105.4239,105.3392,105.3675,10628.0
2023-08-23 13:10:00,111.92,112.05,111.91,112.04,17291.0,105.358,105.4804,105.3486,105.471,17291.0
2023-08-23 13:20:00,112.07,112.28,112.05,112.18,13969.0,105.4993,105.6969,105.4804,105.6028,13969.0
2023-08-23 13:30:00,112.23,112.24,112.14,112.15,11230.0,105.6499,105.6593,105.5651,105.5746,11230.0
2023-08-23 13:40:00,112.16,112.28,112.08,112.1,13160.0,105.584,105.6969,105.5087,105.5275,13160.0
2023-08-23 13:50:00,112.09,112.11,111.87,112.01,26367.0,105.5181,105.5369,105.311,105.4428,26367.0
2023-08-23 14:00:00,111.99,112.43,111.97,112.4,101803.0,105.4239,105.8381,105.4051,105.8099,101803.0
2023-08-23 14:10:00,112.4,112.44,112.16,112.17,15761.0,105.8099,105.8476,105.584,105.5934,15761.0
2023-08-23 14:20:00,112.16,112.22,112.09,112.19,16770.0,105.584,105.6405,105.5181,105.6122,16770.0
2023-08-23 14:30:00,112.15,112.19,112.06,112.06,15126.0,105.5746,105.6122,105.4898,105.4898,15126.0
2023-08-23 14:40:00,112.05,112.11,111.98,112.05,16615.0,105.4804,105.5369,105.4145,105.4804,16615.0
2023-08-23 14:50:00,112.02,112.12,111.97,112.01,11083.0,105.4522,105.5463,105.4051,105.4428,11083.0
2023-08-23 15:00:00,112.0,112.1,111.93,111.94,15285.0,105.4334,105.5275,105.3675,105.3769,15285.0
2023-08-23 15:10:00,111.95,112.06,111.91,111.98,25065.0,105.3863,105.4898,105.3486,105.4145,25065.0
2023-08-23 15:20:00,111.97,112.06,111.93,112.01,26145.0,105.4051,105.4898,105.3675,105.4428,26145.0
2023-08-23 15:30:00,112.02,112.11,111.9,112.1,27244.0,105.4522,105.5369,105.3392,105.5275,27244.0
2023-08-23 15:40:00,112.11,112.39,112.08,112.27,56413.0,105.5369,105.8005,105.5087,105.6875,56413.0
2023-08-23 15:50:00,112.28,112.29,112.06,112.26,183652.0,105.6969,105.7064,105.4898,105.6781,183652.0
2023-08-24 09:30:00,111.62,112.19,111.62,111.86,35375.0,105.0756,105.6122,105.0756,105.3016,35375.0
2023-08-24 09:40:00,111.84,112.38,111.55,112.38,22955.0,105.2827,105.7911,105.0097,105.7911,22955.0
2023-08-24 09:50:00,112.29,113.04,112.24,112.94,20657.0,105.7064,106.4124,105.6593,106.3182,20657.0
2023-08-24 10:00:00,112.98,113.02,112.68,112.84,24703.0,106.3559,106.3936,106.0735,106.2241,24703.0
2023-08-24 10:10:00,112.81,112.86,112.45,112.68,36494.0,106.1959,106.2429,105.857,106.0735,36494.0
2023-08-24 10:20:00,112.68,112.93,112.6,112.75,29915.0,106.0735,106.3088,105.9982,106.1394,29915.0
2023-08-24 10:30:00,112.76,112.87,112.54,112.81,17928.0,106.1488,106.2523,105.9417,106.1959,17928.0
2023-08-24 10:40:00,112.81,112.83,112.47,112.47,25081.0,106.1959,106.2147,105.8758,105.8758,25081.0
2023-08-24 10:50:00,112.48,112.61,112.25,112.47,19523.0,105.8852,106.0076,105.6687,105.8758,19523.0
2023-08-24 11:00:00,112.43,112.53,112.29,112.53,18615.0,105.8381,105.9323,105.7064,105.9323,18615.0
2023-08-24 11:10:00,112.52,112.57,112.36,112.45,19180.0,105.9229,105.9699,105.7722,105.857,19180.0
2023-08-24 11:20:00,112.45,112.72,112.43,112.7,14238.0,105.857,106.1111,105.8381,106.0923,14238.0
2023-08-24 11:30:00,112.68,112.82,112.56,112.77,11197.0,106.0735,106.2053,105.9605,106.1582,11197.0
2023-08-24 11:40:00,112.79,112.88,112.61,112.77,11044.0,106.177,106.2618,106.0076,106.1582,11044.0
2023-08-24 11:50:00,112.74,112.85,112.62,112.69,13460.0,106.13,106.2335,106.017,106.0829,13460.0
2023-08-24 12:00:00,112.78,112.84,112.58,112.78,11950.0,106.1676,106.2241,105.9793,106.1676,11950.0
2023-08-24 12:10:00,112.78,112.95,112.69,112.84,21547.0,106.1676,106.3277,106.0829,106.2241,21547.0
2023-08-24 12:20:00,112.85,113.22,112.84,113.1,24287.0,106.2335,106.5818,106.2241,106.4689,24287.0
2023-08-24 12:30:00,113.05,113.18,112.92,113.02,14472.0,106.4218,106.5442,106.2994,106.3936,14472.0
2023-08-24 12:40:00,113.02,113.18,113.02,113.04,12567.0,106.3936,106.5442,106.3936,106.4124,12567.0
2023-08-24 12:50:00,113.05,113.05,112.83,112.92,14562.0,106.4218,106.4218,106.2147,106.2994,14562.0
2023-08-24 13:00:00,112.9,112.94,112.79,112.94,9490.0,106.2806,106.3182,106.177,106.3182,9490.0
2023-08-24 13:10:00,112.92,112.92,112.75,112.77,11523.0,106.2994,106.2994,106.1394,106.1582,11523.0
2023-08-24 13:20:00,112.75,112.75,112.54,112.58,10177.0,106.1394,106.1394,105.9417,105.9793,10177.0
2023-08-24 13:30:00,112.58,112.67,112.53,112.64,8987.0,105.9793,106.0641,105.9323,106.0358,8987.0
2023-08-24 13:40:00,112.66,112.74,112.6,112.6,8601.0,106.0547,106.13,105.9982,105.9982,8601.0
2023-08-24 13:50:00,112.61,112.61,112.51,112.58,10764.0,106.0076,106.0076,105.9135,105.9793,10764.0
2023-08-24 14:00:00,112.6,112.66,112.48,112.53,14778.0,105.9982,106.0547,105.8852,105.9323,14778.0
2023-08-24 14:10:00,112.52,112.63,112.43,112.51,13246.0,105.9229,106.0264,105.8381,105.9135,13246.0
2023-08-24 14:20:00,112.48,112.59,112.4,112.59,15950.0,105.8852,105.9888,105.8099,105.9888,15950.0
2023-08-24 14:30:00,112.58,112.66,112.44,112.48,21265.0,105.9793,106.0547,105.8476,105.8852,21265.0
2023-08-24 14:40:00,112.49,112.62,112.41,112.62,18991.0,105.8946,106.017,105.8193,106.017,18991.0
2023-08-24 14:50:00,112.62,112.74,112.59,112.69,27757.0,106.017,106.13,105.9888,106.0829,27757.0
2023-08-24 15:00:00,112.68,112.76,112.64,112.69,26458.0,106.0735,106.1488,106.0358,106.0829,26458.0
2023-08-24 15:10:00,112.69,112.81,112.66,112.72,30041.0,106.0829,106.1959,106.0547,106.1111,30041.0
2023-08-24 15:20:00,112.72,112.78,112.61,112.75,20444.0,106.1111,106.1676,106.0076,106.1394,20444.0
2023-08-24 15:30:00,112.76,112.82,112.56,112.59,29132.0,106.1488,106.2053,105.9605,105.9888,29132.0
2023-08-24 15:40:00,112.59,112.81,112.41,112.5,55655.0,105.9888,106.1959,105.8193,105.904,55655.0
2023-08-24 15:50:00,112.52,112.56,112.28,112.38,176813.0,105.9229,105.9605,105.6969,105.7911,176813.0
2023-08-25 09:30:00,112.79,113.1,112.52,112.76,31224.0,106.177,106.4689,105.9229,106.1488,31224.0
2023-08-25 09:40:00,112.78,112.82,112.64,112.73,14573.0,106.1676,106.2053,106.0358,106.1206,14573.0
2023-08-25 09:50:00,112.69,112.72,112.43,112.52,17551.0,106.0829,106.1111,105.8381,105.9229,17551.0
2023-08-25 10:00:00,112.5,112.79,112.19,112.27,20300.0,105.904,106.177,105.6122,105.6875,20300.0
2023-08-25 10:10:00,112.36,112.93,112.22,112.44,30121.0,105.7722,106.3088,105.6405,105.8476,30121.0
2023-08-25 10:20:00,112.44,112.44,112.09,112.27,12804.0,105.8476,105.8476,105.5181,105.6875,12804.0
2023-08-25 10:30:00,112.33,112.39,112.07,112.32,20374.0,105.744,105.8005,105.4993,105.7346,20374.0
2023-08-25 10:40:00,112.33,112.4,111.75,111.97,28524.0,105.744,105.8099,105.198,105.4051,28524.0
2023-08-25 10:50:00,111.91,112.15,111.91,112.08,22498.0,105.3486,105.5746,105.3486,105.5087,22498.0
2023-08-25 11:00:00,112.11,112.68,112.11,112.58,18411.0,105.5369,106.0735,105.5369,105.9793,18411.0
2023-08-25 11:10:00,112.6,112.8,112.58,112.72,40139.0,105.9982,106.1865,105.9793,106.1111,40139.0
2023-08-25 11:20:00,112.71,113.13,112.47,113.07,26604.0,106.1017,106.4971,105.8758,106.4406,26604.0
2023-08-25 11:30:00,113.06,113.2,112.83,113.1,41403.0,106.4312,106.563,106.2147,106.4689,41403.0
2023-08-25 11:40:00,113.12,113.12,112.81,112.84,19248.0,106.4877,106.4877,106.1959,106.2241,19248.0
2023-08-25 11:50:00,112.81,113.11,112.79,112.97,12637.0,106.1959,106.4783,106.177,106.3465,12637.0
2023-08-25 12:00:00,112.97,113.1,112.93,113.07,14676.0,106.3465,106.4689,106.3088,106.4406,14676.0
2023-08-25 12:10:00,113.06,113.35,113.0,113.3,36481.0,106.4312,106.7042,106.3747,106.6571,36481.0
2023-08-25 12:20:00,113.32,113.57,113.27,113.53,31767.0,106.676,106.9113,106.6289,106.8737,31767.0
2023-08-25 12:30:00,113.53,114.01,113.5,113.98,48952.0,106.8737,107.3255,106.8454,107.2973,48952.0
2023-08-25 12:40:00,113.97,113.98,113.64,113.85,27971.0,107.2879,107.2973,106.9772,107.1749,27971.0
2023-08-25 12:50:00,113.84,113.88,113.54,113.7,26167.0,107.1655,107.2031,106.8831,107.0337,26167.0
2023-08-25 13:00:00,113.66,113.69,113.48,113.48,14344.0,106.996,107.0243,106.8266,106.8266,14344.0
2023-08-25 13:10:00,113.48,113.53,113.05,113.05,28914.0,106.8266,106.8737,106.4218,106.4218,28914.0
2023-08-25 13:20:00,113.05,113.09,112.69,112.87,26700.0,106.4218,106.4594,106.0829,106.2523,26700.0
2023-08-25 13:30:00,112.88,112.88,112.63,112.73,24357.0,106.2618,106.2618,106.0264,106.1206,24357.0
2023-08-25 13:40:00,112.7,112.92,112.52,112.92,20116.0,106.0923,106.2994,105.9229,106.2994,20116.0
2023-08-25 13:50:00,112.91,113.59,112.9,113.58,37744.0,106.29,106.9301,106.2806,106.9207,37744.0
2023-08-25 14:00:00,113.58,113.84,113.52,113.81,53305.0,106.9207,107.1655,106.8642,107.1372,53305.0
2023-08-25 14:10:00,113.8,114.08,113.8,113.99,44369.0,107.1278,107.3914,107.1278,107.3067,44369.0
2023-08-25 14:20:00,114.02,114.43,114.02,114.32,42329.0,107.3349,107.7209,107.3349,107.6173,42329.0
2023-08-25 14:30:00,114.33,114.37,114.15,114.15,17573.0,107.6267,107.6644,107.4573,107.4573,17573.0
2023-08-25 14:40:00,114.15,114.26,114.07,114.22,19728.0,107.4573,107.5608,107.382,107.5232,19728.0
2023-08-25 14:50:00,114.23,114.26,114.12,114.18,15178.0,107.5326,107.5608,107.4291,107.4855,15178.0
2023-08-25 15:00:00,114.23,114.32,113.98,114.32,27194.0,107.5326,107.6173,107.2973,107.6173,27194.0
2023-08-25 15:10:00,114.32,114.37,114.12,114.13,37048.0,107.6173,107.6644,107.4291,107.4385,37048.0
2023-08-25 15:20:00,114.13,114.46,114.12,114.37,57082.0,107.4385,107.7491,107.4291,107.6644,57082.0
2023-08-25 15:30:00,114.41,114.46,114.1,114.17,62807.0,107.7021,107.7491,107.4102,107.4761,62807.0
2023-08-25 15:40:00,114.14,114.17,113.77,113.77,50820.0,107.4479,107.4761,107.0996,107.0996,50820.0
2023-08-25 15:50:00,113.74,114.01,113.7,113.89,180574.0,107.0713,107.3255,107.0337,107.2125,180574.0
2023-08-28 09:30:00,113.26,114.41,113.26,114.29,59802.0,106.6195,107.7021,106.6195,107.5891,59802.0
2023-08-28 09:40:00,114.28,114.78,114.27,114.53,22989.0,107.5797,108.0504,107.5703,107.815,22989.0
2023-08-28 09:50:00,114.49,114.57,114.1,114.15,27624.0,107.7774,107.8527,107.4102,107.4573,27624.0
2023-08-28 10:00:00,114.14,114.42,113.99,114.29,24731.0,107.4479,107.7115,107.3067,107.5891,24731.0
2023-08-28 10:10:00,114.3,114.31,113.75,114.04,25863.0,107.5985,107.6079,107.0808,107.3537,25863.0
2023-08-28 10:20:00,114.02,114.1,113.68,113.76,29721.0,107.3349,107.4102,107.0149,107.0902,29721.0
2023-08-28 10:30:00,113.74,113.74,113.41,113.5,36566.0,107.0713,107.0713,106.7607,106.8454,36566.0
2023-08-28 10:40:00,113.51,113.68,113.32,113.55,51852.0,106.8548,107.0149,106.676,106.8925,51852.0
2023-08-28 10:50:00,113.53,113.72,113.19,113.49,37648.0,106.8737,107.0525,106.5536,106.836,37648.0
2023-08-28 11:00:00,113.56,113.6,113.3,113.3,23411.0,106.9019,106.9395,106.6571,106.6571,23411.0
2023-08-28 11:10:00,113.27,113.34,112.99,113.0,38868.0,106.6289,106.6948,106.3653,106.3747,38868.0
2023-08-28 11:20:00,112.98,113.18,112.95,113.18,21510.0,106.3559,106.5442,106.3277,106.5442,21510.0
2023-08-28 11:30:00,113.18,113.2,112.87,113.04,17338.0,106.5442,106.563,106.2523,106.4124,17338.0
2023-08-28 11:40:00,113.02,113.02,112.76,112.87,37580.0,106.3936,106.3936,106.1488,106.2523,37580.0
2023-08-28 11:50:00,112.84,112.86,112.71,112.86,13177.0,106.2241,106.2429,106.1017,106.2429,13177.0
2023-08-28 12:00:00,112.83,112.93,112.78,112.82,6951.0,106.2147,106.3088,106.1676,106.2053,6951.0
2023-08-28 12:10:00,112.82,112.9,112.72,112.9,12446.0,106.2053,106.2806,106.1111,106.2806,12446.0
2023-08-28 12:20:00,112.84,112.89,112.73,112.88,12332.0,106.2241,106.2712,106.1206,106.2618,12332.0
2023-08-28 12:30:00,112.88,113.02,112.82,113.0,23909.0,106.2618,106.3936,106.2053,106.3747,23909.0
2023-08-28 12:40:00,112.97,113.15,112.93,113.12,12344.0,106.3465,106.5159,106.3088,106.4877,12344.0
2023-08-28 12:50:00,113.12,113.2,113.06,113.14,18264.0,106.4877,106.563,106.4312,106.5065,18264.0
2023-08-28 13:00:00,113.13,113.26,113.03,113.2,18726.0,106.4971,106.6195,106.403,106.563,18726.0
2023-08-28 13:10:00,113.17,113.27,113.17,113.23,10028.0,106.5348,106.6289,106.5348,106.5912,10028.0
2023-08-28 13:20:00,113.25,113.31,113.18,113.2,9005.0,106.6101,106.6665,106.5442,106.563,9005.0
2023-08-28 13:30:00,113.21,113.24,113.11,113.18,12865.0,106.5724,106.6007,106.4783,106.5442,12865.0
2023-08-28 13:40:00,113.17,113.2,113.07,113.12,6485.0,106.5348,106.563,106.4406,106.4877,6485.0
2023-08-28 13:50:00,113.14,113.17,112.77,112.83,16416.0,106.5065,106.5348,106.1582,106.2147,16416.0
2023-08-28 14:00:00,112.82,112.82,112.63,112.75,9402.0,106.2053,106.2053,106.0264,106.1394,9402.0
2023-08-28 14:10:00,112.73,112.75,112.62,112.67,13953.0,106.1206,106.1394,106.017,106.0641,13953.0
2023-08-28 14:20:00,112.67,112.78,112.67,112.75,13895.0,106.0641,106.1676,106.0641,106.1394,13895.0
2023-08-28 14:30:00,112.72,112.84,112.72,112.79,12833.0,106.1111,106.2241,106.1111,106.177,12833.0
2023-08-28 14:40:00,112.75,112.9,112.72,112.81,14040.0,106.1394,106.2806,106.1111,106.1959,14040.0
2023-08-28 14:50:00,112.82,112.86,112.77,112.82,13540.0,106.2053,106.2429,106.1582,106.2053,13540.0
2023-08-28 15:00:00,112.83,113.02,112.81,112.91,20845.0,106.2147,106.3936,106.1959,106.29,20845.0
2023-08-28 15:10:00,112.89,112.96,112.87,112.93,22259.0,106.2712,106.3371,106.2523,106.3088,22259.0
2023-08-28 15:20:00,112.94,112.95,112.67,112.89,32248.0,106.3182,106.3277,106.0641,106.2712,32248.0
2023-08-28 15:30:00,112.87,113.06,112.82,112.98,41947.0,106.2523,106.4312,106.2053,106.3559,41947.0
2023-08-28 15:40:00,112.96,113.13,112.87,113.0,59826.0,106.3371,106.4971,106.2523,106.3747,59826.0
2023-08-28 15:50:00,112.96,113.2,112.92,113.13,132200.0,106.3371,106.563,106.2994,106.4971,132200.0
2023-08-29 09:30:00,113.18,113.48,112.7,113.2,89966.0,106.5442,106.8266,106.0923,106.563,89966.0
2023-08-29 09:40:00,113.2,113.52,112.61,112.84,55903.0,106.563,106.8642,106.0076,106.2241,55903.0
2023-08-29 09:50:00,112.84,112.85,112.54,112.63,19937.0,106.2241,106.2335,105.9417,106.0264,19937.0
2023-08-29 10:00:00,112.64,112.72,112.29,112.52,52176.0,106.0358,106.1111,105.7064,105.9229,52176.0
2023-08-29 10:10:00,112.52,112.76,112.47,112.59,22956.0,105.9229,106.1488,105.8758,105.9888,22956.0
2023-08-29 10:20:00,112.61,112.61,112.21,112.51,37521.0,106.0076,106.0076,105.631,105.9135,37521.0
2023-08-29 10:30:00,112.52,112.83,112.37,112.5,28085.0,105.9229,106.2147,105.7817,105.904,28085.0
2023-08-29 10:40:00,112.45,112.47,112.09,112.27,21961.0,105.857,105.8758,105.5181,105.6875,21961.0
2023-08-29 10:50:00,112.3,112.45,112.15,112.37,19263.0,105.7158,105.857,105.5746,105.7817,19263.0
2023-08-29 11:00:00,112.34,112.37,112.15,112.33,9828.0,105.7534,105.7817,105.5746,105.744,9828.0
2023-08-29 11:10:00,112.31,112.41,112.23,112.32,12274.0,105.7252,105.8193,105.6499,105.7346,12274.0
2023-08-29 11:20:00,112.37,112.5,112.27,112.49,21043.0,105.7817,105.904,105.6875,105.8946,21043.0
2023-08-29 11:30:00,112.46,112.46,112.24,112.39,20676.0,105.8664,105.8664,105.6593,105.8005,20676.0
2023-08-29 11:40:00,112.36,112.46,112.25,112.25,13413.0,105.7722,105.8664,105.6687,105.6687,13413.0
2023-08-29 11:50:00,112.26,112.37,112.09,112.18,9532.0,105.6781,105.7817,105.5181,105.6028,9532.0
2023-08-29 12:00:00,112.19,112.25,112.07,112.09,12955.0,105.6122,105.6687,105.4993,105.5181,12955.0
2023-08-29 12:10:00,112.08,112.44,112.03,112.43,12221.0,105.5087,105.8476,105.4616,105.8381,12221.0
2023-08-29 12:20:00,112.46,112.53,112.25,112.45,18394.0,105.8664,105.9323,105.6687,105.857,18394.0
2023-08-29 12:30:00,112.43,112.47,112.32,112.39,15748.0,105.8381,105.8758,105.7346,105.8005,15748.0
2023-08-29 12:40:00,112.39,112.39,112.21,112.27,13227.0,105.8005,105.8005,105.631,105.6875,13227.0
2023-08-29 12:50:00,112.27,112.36,112.24,112.31,6418.0,105.6875,105.7722,105.6593,105.7252,6418.0
2023-08-29 13:00:00,112.34,112.39,112.3,112.39,5644.0,105.7534,105.8005,105.7158,105.8005,5644.0
2023-08-29 13:10:00,112.39,112.49,112.24,112.47,9330.0,105.8005,105.8946,105.6593,105.8758,9330.0
2023-08-29 13:20:00,112.5,112.7,112.46,112.62,8348.0,105.904,106.0923,105.8664,106.017,8348.0
2023-08-29 13:30:00,112.62,112.72,112.58,112.58,21004.0,106.017,106.1111,105.9793,105.9793,21004.0
2023-08-29 13:40:00,112.57,112.7,112.56,112.68,21321.0,105.9699,106.0923,105.9605,106.0735,21321.0
2023-08-29 13:50:00,112.7,112.7,112.44,112.51,20049.0,106.0923,106.0923,105.8476,105.9135,20049.0
2023-08-29 14:00:00,112.49,112.49,112.38,112.45,26848.0,105.8946,105.8946,105.7911,105.857,26848.0
2023-08-29 14:10:00,112.44,112.58,112.26,112.58,24432.0,105.8476,105.9793,105.6781,105.9793,24432.0
2023-08-29 14:20:00,112.6,112.66,112.44,112.55,19845.0,105.9982,106.0547,105.8476,105.9511,19845.0
2023-08-29 14:30:00,112.55,112.56,112.44,112.48,14571.0,105.9511,105.9605,105.8476,105.8852,14571.0
2023-08-29 14:40:00,112.49,112.59,112.48,112.54,16531.0,105.8946,105.9888,105.8852,105.9417,16531.0
2023-08-29 14:50:00,112.54,112.56,112.44,112.53,23113.0,105.9417,105.9605,105.8476,105.9323,23113.0
2023-08-29 15:00:00,112.52,112.58,112.42,112.48,19477.0,105.9229,105.9793,105.8287,105.8852,19477.0
2023-08-29 15:10:00,112.49,112.66,112.43,112.63,29101.0,105.8946,106.0547,105.8381,106.0264,29101.0
2023-08-29 15:20:00,112.64,112.8,112.6,112.73,28342.0,106.0358,106.1865,105.9982,106.1206,28342.0
2023-08-29 15:30:00,112.71,112.74,112.55,112.59,44495.0,106.1017,106.13,105.9511,105.9888,44495.0
2023-08-29 15:40:00,112.57,112.76,112.57,112.67,54589.0,105.9699,106.1488,105.9699,106.0641,54589.0
2023-08-29 15:50:00,112.68,112.79,112.58,112.71,122632.0,106.0735,106.177,105.9793,106.1017,122632.0
2023-08-30 09:30:00,112.85,113.25,112.78,112.96,59689.0,106.2335,106.6101,106.1676,106.3371,59689.0
2023-08-30 09:40:00,113.03,113.32,112.75,113.24,46412.0,106.403,106.676,106.1394,106.6007,46412.0
2023-08-30 09:50:00,113.24,113.4,112.99,113.36,25497.0,106.6007,106.7513,106.3653,106.7136,25497.0
2023-08-30 10:00:00,113.35,113.35,113.01,113.17,27151.0,106.7042,106.7042,106.3841,106.5348,27151.0
2023-08-30 10:10:00,113.13,113.21,113.03,113.16,26587.0,106.4971,106.5724,106.403,106.5253,26587.0
2023-08-30 10:20:00,113.16,113.21,112.96,113.03,27574.0,106.5253,106.5724,106.3371,106.403,27574.0
2023-08-30 10:30:00,113.1,113.61,113.1,113.44,24979.0,106.4689,106.949,106.4689,106.7889,24979.0
2023-08-30 10:40:00,113.44,113.57,113.39,113.41,21770.0,106.7889,106.9113,106.7419,106.7607,21770.0
2023-08-30 10:50:00,113.37,113.63,113.31,113.53,19597.0,106.723,106.9678,106.6665,106.8737,19597.0
2023-08-30 11:00:00,113.6,113.6,113.35,113.44,16900.0,106.9395,106.9395,106.7042,106.7889,16900.0
2023-08-30 11:10:00,113.42,113.44,113.3,113.3,22554.0,106.7701,106.7889,106.6571,106.6571,22554.0
2023-08-30 11:20:00,113.29,113.43,113.2,113.38,20516.0,106.6477,106.7795,106.563,106.7324,20516.0
2023-08-30 11:30:00,113.38,113.58,113.28,113.53,24885.0,106.7324,106.9207,106.6383,106.8737,24885.0
2023-08-30 11:40:00,113.53,113.67,113.49,113.55,20731.0,106.8737,107.0054,106.836,106.8925,20731.0
2023-08-30 11:50:00,113.56,113.61,113.52,113.53,14831.0,106.9019,106.949,106.8642,106.8737,14831.0
2023-08-30 12:00:00,113.53,113.56,113.32,113.32,13753.0,106.8737,106.9019,106.676,106.676,13753.0
2023-08-30 12:10:00,113.33,113.5,113.33,113.42,18124.0,106.6854,106.8454,106.6854,106.7701,18124.0
2023-08-30 12:20:00,113.42,113.59,113.38,113.59,14842.0,106.7701,106.9301,106.7324,106.9301,14842.0
2023-08-30 12:30:00,113.63,113.67,113.59,113.64,25028.0,106.9678,107.0054,106.9301,106.9772,25028.0
2023-08-30 12:40:00,113.62,113.74,113.56,113.69,27110.0,106.9584,107.0713,106.9019,107.0243,27110.0
2023-08-30 12:50:00,113.7,113.84,113.68,113.84,33113.0,107.0337,107.1655,107.0149,107.1655,33113.0
2023-08-30 13:00:00,113.85,113.86,113.47,113.5,38110.0,107.1749,107.1843,106.8172,106.8454,38110.0
2023-08-30 13:10:00,113.48,113.53,113.41,113.5,29997.0,106.8266,106.8737,106.7607,106.8454,29997.0
2023-08-30 13:20:00,113.48,113.52,113.41,113.46,14284.0,106.8266,106.8642,106.7607,106.8078,14284.0
2023-08-30 13:30:00,113.46,113.61,113.45,113.6,16294.0,106.8078,106.949,106.7983,106.9395,16294.0
2023-08-30 13:40:00,113.58,113.61,113.5,113.5,15213.0,106.9207,106.949,106.8454,106.8454,15213.0
2023-08-30 13:50:00,113.51,113.59,113.45,113.59,14641.0,106.8548,106.9301,106.7983,106.9301,14641.0
2023-08-30 14:00:00,113.61,113.76,113.59,113.73,79342.0,106.949,107.0902,106.9301,107.0619,79342.0
2023-08-30 14:10:00,113.73,113.81,113.68,113.73,27797.0,107.0619,107.1372,107.0149,107.0619,27797.0
2023-08-30 14:20:00,113.73,113.79,113.68,113.75,19246.0,107.0619,107.1184,107.0149,107.0808,19246.0
2023-08-30 14:30:00,113.73,113.82,113.67,113.75,22857.0,107.0619,107.1466,107.0054,107.0808,22857.0
2023-08-30 14:40:00,113.73,113.79,113.61,113.66,24716.0,107.0619,107.1184,106.949,106.996,24716.0
2023-08-30 14:50:00,113.67,113.78,113.65,113.77,30088.0,107.0054,107.109,106.9866,107.0996,30088.0
2023-08-30 15:00:00,113.78,113.93,113.69,113.8,64094.0,107.109,107.2502,107.0243,107.1278,64094.0
2023-08-30 15:10:00,113.81,113.87,113.78,113.83,23212.0,107.1372,107.1937,107.109,107.1561,23212.0
2023-08-30 15:20:00,113.82,114.0,113.79,113.96,35070.0,107.1466,107.3161,107.1184,107.2784,35070.0
2023-08-30 15:30:00,113.97,114.0,113.86,113.87,34751.0,107.2879,107.3161,107.1843,107.1937,34751.0
2023-08-30 15:40:00,113.87,114.0,113.86,113.88,55850.0,107.1937,107.3161,107.1843,107.2031,55850.0
2023-08-30 15:50:00,113.84,113.9,113.6,113.67,174161.0,107.1655,107.222,106.9395,107.0054,174161.0
2023-08-31 09:30:00,113.7,113.86,112.59,112.68,87624.0,107.0337,107.1843,105.9888,106.0735,87624.0
2023-08-31 09:40:00,112.68,112.79,112.07,112.79,34921.0,106.0735,106.177,105.4993,106.177,34921.0
2023-08-31 09:50:00,112.79,113.4,112.73,113.19,64237.0,106.177,106.7513,106.1206,106.5536,64237.0
2023-08-31 10:00:00,113.14,113.39,113.03,113.27,27843.0,106.5065,106.7419,106.403,106.6289,27843.0
2023-08-31 10:10:00,113.23,113.59,113.2,113.34,100875.0,106.5912,106.9301,106.563,106.6948,100875.0
2023-08-31 10:20:00,113.36,113.88,113.26,113.88,34875.0,106.7136,107.2031,106.6195,107.2031,34875.0
2023-08-31 10:30:00,113.9,114.03,113.74,114.01,38777.0,107.222,107.3443,107.0713,107.3255,38777.0
2023-08-31 10:40:00,114.02,114.15,113.94,114.04,48134.0,107.3349,107.4573,107.2596,107.3537,48134.0
2023-08-31 10:50:00,114.06,114.24,113.89,114.13,32385.0,107.3726,107.542,107.2125,107.4385,32385.0
2023-08-31 11:00:00,114.16,114.16,113.6,113.95,29119.0,107.4667,107.4667,106.9395,107.269,29119.0
2023-08-31 11:10:00,113.97,113.99,113.73,113.88,25722.0,107.2879,107.3067,107.0619,107.2031,25722.0
2023-08-31 11:20:00,113.87,113.95,113.72,113.92,26114.0,107.1937,107.269,107.0525,107.2408,26114.0
2023-08-31 11:30:00,113.9,113.95,113.7,113.8,23030.0,107.222,107.269,107.0337,107.1278,23030.0
2023-08-31 11:40:00,113.83,113.83,113.65,113.76,28153.0,107.1561,107.1561,106.9866,107.0902,28153.0
2023-08-31 11:50:00,113.78,113.8,113.52,113.74,27055.0,107.109,107.1278,106.8642,107.0713,27055.0
2023-08-31 12:00:00,113.7,113.96,113.66,113.95,18120.0,107.0337,107.2784,106.996,107.269,18120.0
2023-08-31 12:10:00,113.96,114.03,113.86,113.89,36746.0,107.2784,107.3443,107.1843,107.2125,36746.0
2023-08-31 12:20:00,113.84,114.18,113.82,114.12,43962.0,107.1655,107.4855,107.1466,107.4291,43962.0
2023-08-31 12:30:00,114.09,114.13,113.92,114.08,27901.0,107.4008,107.4385,107.2408,107.3914,27901.0
2023-08-31 12:40:00,114.1,114.16,113.95,113.96,31504.0,107.4102,107.4667,107.269,107.2784,31504.0
2023-08-31 12:50:00,113.97,114.08,113.88,113.93,23272.0,107.2879,107.3914,107.2031,107.2502,23272.0
2023-08-31 13:00:00,113.95,114.24,113.95,114.22,15371.0,107.269,107.542,107.269,107.5232,15371.0
2023-08-31 13:10:00,114.24,114.43,114.22,114.42,27005.0,107.542,107.7209,107.5232,107.7115,27005.0
2023-08-31 13:20:00,114.43,114.51,114.4,114.48,19194.0,107.7209,107.7962,107.6926,107.768,19194.0
2023-08-31 13:30:00,114.5,114.53,114.39,114.4,27195.0,107.7868,107.815,107.6832,107.6926,27195.0
2023-08-31 13:40:00,114.38,114.57,114.38,114.45,33649.0,107.6738,107.8527,107.6738,107.7397,33649.0
2023-08-31 13:50:00,114.45,114.61,114.37,114.56,37927.0,107.7397,107.8903,107.6644,107.8433,37927.0
2023-08-31 14:00:00,114.57,114.61,114.42,114.42,59336.0,107.8527,107.8903,107.7115,107.7115,59336.0
2023-08-31 14:10:00,114.42,114.52,114.35,114.44,23046.0,107.7115,107.8056,107.6456,107.7303,23046.0
2023-08-31 14:20:00,114.45,114.56,114.41,114.44,34429.0,107.7397,107.8433,107.7021,107.7303,34429.0
2023-08-31 14:30:00,114.45,114.45,114.23,114.34,17440.0,107.7397,107.7397,107.5326,107.6362,17440.0
2023-08-31 14:40:00,114.33,114.35,114.12,114.2,25432.0,107.6267,107.6456,107.4291,107.5044,25432.0
2023-08-31 14:50:00,114.18,114.2,113.96,114.03,16039.0,107.4855,107.5044,107.2784,107.3443,16039.0
2023-08-31 15:00:00,114.02,114.17,114.0,114.05,19123.0,107.3349,107.4761,107.3161,107.3632,19123.0
2023-08-31 15:10:00,114.03,114.11,114.01,114.09,26597.0,107.3443,107.4196,107.3255,107.4008,26597.0
2023-08-31 15:20:00,114.1,114.16,113.98,114.08,24068.0,107.4102,107.4667,107.2973,107.3914,24068.0
2023-08-31 15:30:00,114.09,114.21,114.0,114.12,47543.0,107.4008,107.5138,107.3161,107.4291,47543.0
2023-08-31 15:40:00,114.12,114.36,114.12,114.22,61359.0,107.4291,107.655,107.4291,107.5232,61359.0
2023-08-31 15:50:00,114.21,114.33,114.13,114.15,180770.0,107.5138,107.6267,107.4385,107.4573,180770.0
2023-09-01 09:30:00,116.13,117.31,115.1,116.9,190741.0,109.3212,110.432,108.3516,110.0461,190741.0
2023-09-01 09:40:00,116.81,116.87,116.38,116.63,32693.0,109.9613,110.0178,109.5566,109.7919,32693.0
2023-09-01 09:50:00,116.6,116.86,116.35,116.67,37020.0,109.7637,110.0084,109.5283,109.8295,37020.0
2023-09-01 10:00:00,116.64,116.92,116.51,116.89,58271.0,109.8013,110.0649,109.6789,110.0367,58271.0
2023-09-01 10:10:00,116.86,117.11,116.83,117.03,38899.0,110.0084,110.2438,109.9802,110.1684,38899.0
2023-09-01 10:20:00,117.04,117.23,116.7,117.03,52817.0,110.1779,110.3567,109.8578,110.1684,52817.0
2023-09-01 10:30:00,117.0,117.05,116.82,116.85,27013.0,110.1402,110.1873,109.9708,109.999,27013.0
2023-09-01 10:40:00,116.82,116.85,116.59,116.77,31024.0,109.9708,109.999,109.7542,109.9237,31024.0
2023-09-01 10:50:00,116.78,116.84,116.58,116.58,58038.0,109.9331,109.9896,109.7448,109.7448,58038.0
2023-09-01 11:00:00,116.58,116.91,116.4,116.59,66293.0,109.7448,110.0555,109.5754,109.7542,66293.0
2023-09-01 11:10:00,116.58,116.88,116.53,116.83,46355.0,109.7448,110.0272,109.6978,109.9802,46355.0
2023-09-01 11:20:00,116.84,117.05,116.69,117.01,63672.0,109.9896,110.1873,109.8484,110.1496,63672.0
2023-09-01 11:30:00,117.0,117.0,116.71,116.73,39783.0,110.1402,110.1402,109.8672,109.886,39783.0
2023-09-01 11:40:00,116.73,116.87,116.6,116.76,20728.0,109.886,110.0178,109.7637,109.9143,20728.0
2023-09-01 11:50:00,116.78,116.91,116.69,116.84,15935.0,109.9331,110.0555,109.8484,109.9896,15935.0
2023-09-01 12:00:00,116.88,116.91,116.8,116.83,12982.0,110.0272,110.0555,109.9519,109.9802,12982.0
2023-09-01 12:10:00,116.85,117.07,116.84,117.01,27885.0,109.999,110.2061,109.9896,110.1496,27885.0
2023-09-01 12:20:00,116.99,117.15,116.96,117.1,42299.0,110.1308,110.2814,110.1025,110.2343,42299.0
2023-09-01 12:30:00,117.1,117.17,116.95,116.95,32653.0,110.2343,110.3002,110.0931,110.0931,32653.0
2023-09-01 12:40:00,116.91,117.01,116.83,117.0,15304.0,110.0555,110.1496,109.9802,110.1402,15304.0
2023-09-01 12:50:00,117.02,117.05,116.94,117.0,12957.0,110.159,110.1873,110.0837,110.1402,12957.0
2023-09-01 13:00:00,117.02,117.14,116.97,117.09,16855.0,110.159,110.272,110.112,110.2249,16855.0
2023-09-01 13:10:00,117.13,117.13,117.03,117.12,18255.0,110.2626,110.2626,110.1684,110.2532,18255.0
2023-09-01 13:20:00,117.12,117.14,116.94,116.95,20634.0,110.2532,110.272,110.0837,110.0931,20634.0
2023-09-01 13:30:00,116.98,117.07,116.89,116.99,25629.0,110.1214,110.2061,110.0367,110.1308,25629.0
2023-09-01 13:40:00,116.97,116.98,116.79,116.82,26540.0,110.112,110.1214,109.9425,109.9708,26540.0
2023-09-01 13:50:00,116.79,116.9,116.7,116.73,33677.0,109.9425,110.0461,109.8578,109.886,33677.0
2023-09-01 14:00:00,116.74,116.95,116.69,116.94,15302.0,109.8954,110.0931,109.8484,110.0837,15302.0
2023-09-01 14:10:00,116.94,116.97,116.89,116.91,14301.0,110.0837,110.112,110.0367,110.0555,14301.0
2023-09-01 14:20:00,116.89,116.9,116.71,116.73,19869.0,110.0367,110.0461,109.8672,109.886,19869.0
2023-09-01 14:30:00,116.72,116.84,116.66,116.66,21974.0,109.8766,109.9896,109.8201,109.8201,21974.0
2023-09-01 14:40:00,116.67,116.74,116.6,116.67,19803.0,109.8295,109.8954,109.7637,109.8295,19803.0
2023-09-01 14:50:00,116.67,116.71,116.64,116.66,15438.0,109.8295,109.8672,109.8013,109.8201,15438.0
2023-09-01 15:00:00,116.67,116.77,116.56,116.76,25639.0,109.8295,109.9237,109.726,109.9143,25639.0
2023-09-01 15:10:00,116.76,116.82,116.73,116.79,15969.0,109.9143,109.9708,109.886,109.9425,15969.0
2023-09-01 15:20:00,116.77,116.85,116.76,116.81,22981.0,109.9237,109.999,109.9143,109.9613,22981.0
2023-09-01 15:30:00,116.8,117.07,116.78,116.95,55322.0,109.9519,110.2061,109.9331,110.0931,55322.0
2023-09-01 15:40:00,116.97,117.07,116.91,117.01,50755.0,110.112,110.2061,110.0555,110.1496,50755.0
2023-09-01 15:50:00,117.02,117.2,116.88,117.16,206849.0,110.159,110.3285,110.0272,110.2908,206849.0
2023-09-05 09:30:00,117.7,118.77,117.38,118.11,122992.0,110.7992,111.8064,110.4979,111.1851,122992.0
2023-09-05 09:40:00,118.01,118.2,117.21,117.22,40998.0,111.091,111.2698,110.3379,110.3473,40998.0
2023-09-05 09:50:00,117.24,117.76,117.17,117.7,73073.0,110.3661,110.8556,110.3002,110.7992,73073.0
2023-09-05 10:00:00,117.71,118.06,117.71,117.97,37880.0,110.8086,111.1381,110.8086,111.0533,37880.0
2023-09-05 10:10:00,117.98,118.03,117.65,117.72,33097.0,111.0627,111.1098,110.7521,110.818,33097.0
2023-09-05 10:20:00,117.72,117.84,117.38,117.59,24373.0,110.818,110.931,110.4979,110.6956,24373.0
2023-09-05 10:30:00,117.57,117.71,117.19,117.5,36204.0,110.6768,110.8086,110.3191,110.6109,36204.0
2023-09-05 10:40:00,117.54,117.74,117.34,117.43,31909.0,110.6485,110.8368,110.4603,110.545,31909.0
2023-09-05 10:50:00,117.45,117.46,116.93,117.09,22032.0,110.5638,110.5732,110.0743,110.2249,22032.0
2023-09-05 11:00:00,117.13,117.39,117.05,117.2,20676.0,110.2626,110.5073,110.1873,110.3285,20676.0
2023-09-05 11:10:00,117.17,117.32,117.07,117.27,28620.0,110.3002,110.4414,110.2061,110.3944,28620.0
2023-09-05 11:20:00,117.24,117.58,117.13,117.49,19006.0,110.3661,110.6862,110.2626,110.6015,19006.0
2023-09-05 11:30:00,117.5,117.73,117.42,117.65,19405.0,110.6109,110.8274,110.5356,110.7521,19405.0
2023-09-05 11:40:00,117.66,118.11,117.65,118.11,48065.0,110.7615,111.1851,110.7521,111.1851,48065.0
2023-09-05 11:50:00,118.11,118.23,118.01,118.1,30844.0,111.1851,111.2981,111.091,111.1757,30844.0
2023-09-05 12:00:00,118.1,118.17,118.03,118.15,18231.0,111.1757,111.2416,111.1098,111.2228,18231.0
2023-09-05 12:10:00,118.16,118.16,117.85,117.93,24255.0,111.2322,111.2322,110.9404,111.0157,24255.0
2023-09-05 12:20:00,117.94,118.0,117.87,117.96,24389.0,111.0251,111.0816,110.9592,111.0439,24389.0
2023-09-05 12:30:00,117.99,118.14,117.96,117.99,27587.0,111.0722,111.2134,111.0439,111.0722,27587.0
2023-09-05 12:40:00,117.97,118.15,117.95,118.15,15208.0,111.0533,111.2228,111.0345,111.2228,15208.0
2023-09-05 12:50:00,118.11,118.16,118.05,118.1,21346.0,111.1851,111.2322,111.1286,111.1757,21346.0
2023-09-05 13:00:00,118.1,118.21,117.96,118.18,27350.0,111.1757,111.2793,111.0439,111.251,27350.0
2023-09-05 13:10:00,118.16,118.26,118.12,118.16,20728.0,111.2322,111.3263,111.1945,111.2322,20728.0
2023-09-05 13:20:00,118.17,118.18,117.87,117.95,34098.0,111.2416,111.251,110.9592,111.0345,34098.0
2023-09-05 13:30:00,117.94,118.11,117.94,118.07,22301.0,111.0251,111.1851,111.0251,111.1475,22301.0
2023-09-05 13:40:00,118.09,118.09,117.81,117.85,15232.0,111.1663,111.1663,110.9027,110.9404,15232.0
2023-09-05 13:50:00,117.8,117.8,117.61,117.71,18518.0,110.8933,110.8933,110.7144,110.8086,18518.0
2023-09-05 14:00:00,117.71,117.71,117.49,117.61,15762.0,110.8086,110.8086,110.6015,110.7144,15762.0
2023-09-05 14:10:00,117.58,117.6,117.45,117.46,17457.0,110.6862,110.705,110.5638,110.5732,17457.0
2023-09-05 14:20:00,117.45,117.46,117.3,117.39,18253.0,110.5638,110.5732,110.4226,110.5073,18253.0
2023-09-05 14:30:00,117.39,117.46,117.37,117.43,14296.0,110.5073,110.5732,110.4885,110.545,14296.0
2023-09-05 14:40:00,117.43,117.45,117.35,117.36,23583.0,110.545,110.5638,110.4697,110.4791,23583.0
2023-09-05 14:50:00,117.36,117.42,117.34,117.4,20970.0,110.4791,110.5356,110.4603,110.5167,20970.0
2023-09-05 15:00:00,117.41,117.41,117.14,117.17,15790.0,110.5262,110.5262,110.272,110.3002,15790.0
2023-09-05 15:10:00,117.14,117.25,117.06,117.06,15508.0,110.272,110.3755,110.1967,110.1967,15508.0
2023-09-05 15:20:00,117.09,117.19,117.08,117.15,20739.0,110.2249,110.3191,110.2155,110.2814,20739.0
2023-09-05 15:30:00,117.14,117.35,117.11,117.34,22282.0,110.272,110.4697,110.2438,110.4603,22282.0
2023-09-05 15:40:00,117.35,117.36,116.93,116.94,48364.0,110.4697,110.4791,110.0743,110.0837,48364.0
2023-09-05 15:50:00,116.93,116.96,116.71,116.74,191681.0,110.0743,110.1025,109.8672,109.8954,191681.0
2023-09-06 09:30:00,116.87,117.63,116.73,117.55,78911.0,110.0178,110.7333,109.886,110.658,78911.0
2023-09-06 09:40:00,117.6,117.99,117.35,117.95,23867.0,110.705,111.0722,110.4697,111.0345,23867.0
2023-09-06 09:50:00,117.96,117.97,117.6,117.6,24814.0,111.0439,111.0533,110.705,110.705,24814.0
2023-09-06 10:00:00,117.57,117.65,117.24,117.59,31620.0,110.6768,110.7521,110.3661,110.6956,31620.0
2023-09-06 10:10:00,117.42,117.84,117.31,117.75,22172.0,110.5356,110.931,110.432,110.8462,22172.0
2023-09-06 10:20:00,117.77,117.78,116.95,117.16,32976.0,110.8651,110.8745,110.0931,110.2908,32976.0
2023-09-06 10:30:00,117.19,117.28,116.79,116.79,18861.0,110.3191,110.4038,109.9425,109.9425,18861.0
2023-09-06 10:40:00,116.82,116.84,116.31,116.42,19006.0,109.9708,109.9896,109.4907,109.5942,19006.0
2023-09-06 10:50:00,116.4,116.51,116.1,116.16,19124.0,109.5754,109.6789,109.293,109.3495,19124.0
2023-09-06 11:00:00,116.13,116.27,115.93,116.17,28245.0,109.3212,109.453,109.1329,109.3589,28245.0
2023-09-06 11:10:00,116.19,116.27,115.99,116.02,20548.0,109.3777,109.453,109.1894,109.2177,20548.0
2023-09-06 11:20:00,116.06,116.27,115.86,116.09,25732.0,109.2553,109.453,109.067,109.2836,25732.0
2023-09-06 11:30:00,116.11,116.32,116.04,116.28,15654.0,109.3024,109.5001,109.2365,109.4624,15654.0
2023-09-06 11:40:00,116.31,116.4,116.18,116.23,10840.0,109.4907,109.5754,109.3683,109.4153,10840.0
2023-09-06 11:50:00,116.25,116.48,116.23,116.32,14800.0,109.4342,109.6507,109.4153,109.5001,14800.0
2023-09-06 12:00:00,116.25,116.28,116.11,116.23,11469.0,109.4342,109.4624,109.3024,109.4153,11469.0
2023-09-06 12:10:00,116.21,116.28,116.14,116.24,16055.0,109.3965,109.4624,109.3306,109.4248,16055.0
2023-09-06 12:20:00,116.27,116.33,116.12,116.2,29063.0,109.453,109.5095,109.3118,109.3871,29063.0
2023-09-06 12:30:00,116.22,116.35,116.08,116.1,15059.0,109.4059,109.5283,109.2741,109.293,15059.0
2023-09-06 12:40:00,116.1,116.16,115.89,115.96,13172.0,109.293,109.3495,109.0953,109.1612,13172.0
2023-09-06 12:50:00,115.92,115.96,115.64,115.77,28558.0,109.1235,109.1612,108.8599,108.9823,28558.0
2023-09-06 13:00:00,115.76,115.79,115.61,115.77,11089.0,108.9729,109.0011,108.8317,108.9823,11089.0
2023-09-06 13:10:00,115.76,116.01,115.76,115.98,13814.0,108.9729,109.2082,108.9729,109.18,13814.0
2023-09-06 13:20:00,115.97,116.16,115.96,116.11,9680.0,109.1706,109.3495,109.1612,109.3024,9680.0
2023-09-06 13:30:00,116.12,116.28,116.08,116.23,14443.0,109.3118,109.4624,109.2741,109.4153,14443.0
2023-09-06 13:40:00,116.21,116.21,116.07,116.14,8164.0,109.3965,109.3965,109.2647,109.3306,8164.0
2023-09-06 13:50:00,116.12,116.38,116.09,116.33,14046.0,109.3118,109.5566,109.2836,109.5095,14046.0
2023-09-06 14:00:00,116.29,116.33,116.23,116.28,9871.0,109.4718,109.5095,109.4153,109.4624,9871.0
2023-09-06 14:10:00,116.3,116.32,116.23,116.27,9100.0,109.4812,109.5001,109.4153,109.453,9100.0
2023-09-06 14:20:00,116.25,116.35,116.21,116.22,21861.0,109.4342,109.5283,109.3965,109.4059,21861.0
2023-09-06 14:30:00,116.23,116.44,116.23,116.43,8375.0,109.4153,109.613,109.4153,109.6036,8375.0
2023-09-06 14:40:00,116.44,116.5,116.37,116.5,10571.0,109.613,109.6695,109.5471,109.6695,10571.0
2023-09-06 14:50:00,116.48,116.63,116.46,116.59,13093.0,109.6507,109.7919,109.6319,109.7542,13093.0
2023-09-06 15:00:00,116.62,116.65,116.49,116.5,17448.0,109.7825,109.8107,109.6601,109.6695,17448.0
2023-09-06 15:10:00,116.51,116.8,116.51,116.78,22321.0,109.6789,109.9519,109.6789,109.9331,22321.0
2023-09-06 15:20:00,116.8,116.85,116.74,116.79,14191.0,109.9519,109.999,109.8954,109.9425,14191.0
2023-09-06 15:30:00,116.79,116.82,116.6,116.61,17448.0,109.9425,109.9708,109.7637,109.7731,17448.0
2023-09-06 15:40:00,116.61,116.66,116.46,116.61,37514.0,109.7731,109.8201,109.6319,109.7731,37514.0
2023-09-06 15:50:00,116.6,116.78,116.56,116.62,193282.0,109.7637,109.9331,109.726,109.7825,193282.0
2023-09-07 09:30:00,117.25,118.09,116.77,117.36,84066.0,110.3755,111.1663,109.9237,110.4791,84066.0
2023-09-07 09:40:00,117.36,117.88,117.34,117.42,53441.0,110.4791,110.9686,110.4603,110.5356,53441.0
2023-09-07 09:50:00,117.4,117.48,117.17,117.26,22480.0,110.5167,110.5921,110.3002,110.385,22480.0
2023-09-07 10:00:00,117.28,117.54,117.16,117.4,35349.0,110.4038,110.6485,110.2908,110.5167,35349.0
2023-09-07 10:10:00,117.43,117.5,117.2,117.31,37124.0,110.545,110.6109,110.3285,110.432,37124.0
2023-09-07 10:20:00,117.35,117.51,117.19,117.49,27249.0,110.4697,110.6203,110.3191,110.6015,27249.0
2023-09-07 10:30:00,117.5,117.65,117.4,117.57,43612.0,110.6109,110.7521,110.5167,110.6768,43612.0
2023-09-07 10:40:00,117.55,117.92,117.53,117.83,65844.0,110.658,111.0063,110.6391,110.9215,65844.0
2023-09-07 10:50:00,117.84,118.42,117.83,118.35,53738.0,110.931,111.4769,110.9215,111.411,53738.0
2023-09-07 11:00:00,118.35,118.42,117.95,118.04,44598.0,111.411,111.4769,111.0345,111.1192,44598.0
2023-09-07 11:10:00,118.07,118.08,117.63,117.72,29437.0,111.1475,111.1569,110.7333,110.818,29437.0
2023-09-07 11:20:00,117.68,118.2,117.67,118.16,47753.0,110.7803,111.2698,110.7709,111.2322,47753.0
2023-09-07 11:30:00,118.16,118.3,118.09,118.29,27253.0,111.2322,111.364,111.1663,111.3546,27253.0
2023-09-07 11:40:00,118.26,118.4,118.1,118.37,37949.0,111.3263,111.4581,111.1757,111.4299,37949.0
2023-09-07 11:50:00,118.34,118.47,118.2,118.4,34528.0,111.4016,111.524,111.2698,111.4581,34528.0
2023-09-07 12:00:00,118.42,118.49,118.28,118.32,28088.0,111.4769,111.5428,111.3452,111.3828,28088.0
2023-09-07 12:10:00,118.34,118.49,118.27,118.27,27327.0,111.4016,111.5428,111.3357,111.3357,27327.0
2023-09-07 12:20:00,118.29,118.39,118.21,118.37,28268.0,111.3546,111.4487,111.2793,111.4299,28268.0
2023-09-07 12:30:00,118.39,118.48,118.25,118.31,35955.0,111.4487,111.5334,111.3169,111.3734,35955.0
2023-09-07 12:40:00,118.33,118.34,118.1,118.14,29891.0,111.3922,111.4016,111.1757,111.2134,29891.0
2023-09-07 12:50:00,118.14,118.23,118.05,118.23,22722.0,111.2134,111.2981,111.1286,111.2981,22722.0
2023-09-07 13:00:00,118.24,118.41,118.2,118.25,28285.0,111.3075,111.4675,111.2698,111.3169,28285.0
2023-09-07 13:10:00,118.23,118.44,118.12,118.36,23787.0,111.2981,111.4958,111.1945,111.4205,23787.0
2023-09-07 13:20:00,118.37,118.59,118.36,118.51,23790.0,111.4299,111.637,111.4205,111.5617,23790.0
2023-09-07 13:30:00,118.53,118.62,118.46,118.62,18879.0,111.5805,111.6652,111.5146,111.6652,18879.0
2023-09-07 13:40:00,118.59,118.65,118.54,118.62,35291.0,111.637,111.6935,111.5899,111.6652,35291.0
2023-09-07 13:50:00,118.61,118.73,118.53,118.68,25056.0,111.6558,111.7688,111.5805,111.7217,25056.0
2023-09-07 14:00:00,118.69,118.72,118.57,118.67,22830.0,111.7311,111.7594,111.6182,111.7123,22830.0
2023-09-07 14:10:00,118.69,118.69,118.45,118.68,127042.0,111.7311,111.7311,111.5052,111.7217,127042.0
2023-09-07 14:20:00,118.67,118.82,118.64,118.8,41839.0,111.7123,111.8535,111.684,111.8347,41839.0
2023-09-07 14:30:00,118.79,118.81,118.61,118.79,117461.0,111.8253,111.8441,111.6558,111.8253,117461.0
2023-09-07 14:40:00,118.82,118.99,118.78,118.94,45419.0,111.8535,112.0135,111.8158,111.9665,45419.0
2023-09-07 14:50:00,118.94,118.95,118.81,118.84,46632.0,111.9665,111.9759,111.8441,111.8723,46632.0
2023-09-07 15:00:00,118.84,118.88,118.64,118.66,48858.0,111.8723,111.91,111.684,111.7029,48858.0
2023-09-07 15:10:00,118.67,118.91,118.64,118.91,40020.0,111.7123,111.9382,111.684,111.9382,40020.0
2023-09-07 15:20:00,118.91,118.94,118.8,118.81,53761.0,111.9382,111.9665,111.8347,111.8441,53761.0
2023-09-07 15:30:00,118.81,118.87,118.72,118.74,82429.0,111.8441,111.9006,111.7594,111.7782,82429.0
2023-09-07 15:40:00,118.73,118.82,118.48,118.55,86748.0,111.7688,111.8535,111.5334,111.5993,86748.0
2023-09-07 15:50:00,118.58,118.79,118.56,118.75,259918.0,111.6276,111.8253,111.6087,111.7876,259918.0
2023-09-08 09:30:00,119.87,121.56,119.43,121.51,374458.0,112.8419,114.4328,112.4277,114.3858,374458.0
2023-09-08 09:40:00,121.44,121.99,121.42,121.96,90042.0,114.3199,114.8376,114.3011,114.8094,90042.0
2023-09-08 09:50:00,121.97,122.77,121.81,122.61,129048.0,114.8188,115.5719,114.6682,115.4213,129048.0
2023-09-08 10:00:00,122.67,123.0,122.59,122.84,99076.0,115.4778,115.7884,115.4025,115.6378,99076.0
2023-09-08 10:10:00,122.87,123.29,122.74,123.01,144736.0,115.666,116.0614,115.5437,115.7978,144736.0
2023-09-08 10:20:00,123.05,123.39,122.95,123.27,65438.0,115.8355,116.1556,115.7413,116.0426,65438.0
2023-09-08 10:30:00,123.28,123.34,122.78,122.97,96429.0,116.052,116.1085,115.5813,115.7602,96429.0
2023-09-08 10:40:00,122.97,123.51,122.97,123.43,59155.0,115.7602,116.2685,115.7602,116.1932,59155.0
2023-09-08 10:50:00,123.4,123.56,123.34,123.36,46352.0,116.165,116.3156,116.1085,116.1273,46352.0
2023-09-08 11:00:00,123.34,123.43,122.97,123.09,120175.0,116.1085,116.1932,115.7602,115.8731,120175.0
2023-09-08 11:10:00,123.14,123.55,123.09,123.31,96551.0,115.9202,116.3062,115.8731,116.0802,96551.0
2023-09-08 11:20:00,123.31,123.53,123.14,123.28,33048.0,116.0802,116.2873,115.9202,116.052,33048.0
2023-09-08 11:30:00,123.25,123.37,122.93,122.96,32240.0,116.0238,116.1367,115.7225,115.7508,32240.0
2023-09-08 11:40:00,122.96,123.03,122.76,122.77,44292.0,115.7508,115.8167,115.5625,115.5719,44292.0
2023-09-08 11:50:00,122.76,122.76,122.51,122.71,32334.0,115.5625,115.5625,115.3271,115.5154,32334.0
2023-09-08 12:00:00,122.74,122.97,122.58,122.88,27379.0,115.5437,115.7602,115.393,115.6755,27379.0
2023-09-08 12:10:00,122.88,122.99,122.75,122.77,49035.0,115.6755,115.779,115.5531,115.5719,49035.0
2023-09-08 12:20:00,122.75,122.87,122.6,122.62,43567.0,115.5531,115.666,115.4119,115.4307,43567.0
2023-09-08 12:30:00,122.61,122.87,122.53,122.61,44755.0,115.4213,115.666,115.346,115.4213,44755.0
2023-09-08 12:40:00,122.61,122.67,122.55,122.66,27272.0,115.4213,115.4778,115.3648,115.4684,27272.0
2023-09-08 12:50:00,122.63,122.74,122.54,122.65,22052.0,115.4401,115.5437,115.3554,115.4589,22052.0
2023-09-08 13:00:00,122.7,122.7,122.3,122.46,30285.0,115.506,115.506,115.1295,115.2801,30285.0
2023-09-08 13:10:00,122.46,122.53,122.34,122.41,35177.0,115.2801,115.346,115.1671,115.233,35177.0
2023-09-08 13:20:00,122.42,122.43,122.1,122.29,25154.0,115.2424,115.2518,114.9412,115.12,25154.0
2023-09-08 13:30:00,122.31,122.31,122.07,122.15,21129.0,115.1389,115.1389,114.9129,114.9883,21129.0
2023-09-08 13:40:00,122.17,122.4,122.13,122.38,22545.0,115.0071,115.2236,114.9694,115.2048,22545.0
2023-09-08 13:50:00,122.37,122.37,122.17,122.26,27195.0,115.1954,115.1954,115.0071,115.0918,27195.0
2023-09-08 14:00:00,122.28,122.49,122.23,122.28,37736.0,115.1106,115.3083,115.0636,115.1106,37736.0
2023-09-08 14:10:00,122.29,122.29,122.02,122.07,20296.0,115.12,115.12,114.8659,114.9129,20296.0
2023-09-08 14:20:00,122.08,122.15,121.82,121.88,39829.0,114.9224,114.9883,114.6776,114.7341,39829.0
2023-09-08 14:30:00,121.83,122.2,121.82,122.12,36226.0,114.687,115.0353,114.6776,114.96,36226.0
2023-09-08 14:40:00,122.15,122.17,121.78,121.88,31221.0,114.9883,115.0071,114.6399,114.7341,31221.0
2023-09-08 14:50:00,121.89,121.97,121.86,121.94,25886.0,114.7435,114.8188,114.7153,114.7906,25886.0
2023-09-08 15:00:00,121.95,121.97,121.77,121.88,32348.0,114.8,114.8188,114.6305,114.7341,32348.0
2023-09-08 15:10:00,121.88,121.98,121.78,121.96,43813.0,114.7341,114.8282,114.6399,114.8094,43813.0
2023-09-08 15:20:00,121.96,122.02,121.81,121.92,40097.0,114.8094,114.8659,114.6682,114.7717,40097.0
2023-09-08 15:30:00,121.94,122.25,121.9,122.21,63353.0,114.7906,115.0824,114.7529,115.0447,63353.0
2023-09-08 15:40:00,122.25,122.4,122.12,122.38,86427.0,115.0824,115.2236,114.96,115.2048,86427.0
2023-09-08 15:50:00,122.35,122.47,122.07,122.26,270178.0,115.1765,115.2895,114.9129,115.0918,270178.0
2023-09-11 09:30:00,122.9,124.06,122.75,123.69,123648.0,115.6943,116.7863,115.5531,116.438,123648.0
2023-09-11 09:40:00,123.7,123.96,123.22,123.36,51089.0,116.4474,116.6921,115.9955,116.1273,51089.0
2023-09-11 09:50:00,123.36,123.36,122.91,123.0,27552.0,116.1273,116.1273,115.7037,115.7884,27552.0
2023-09-11 10:00:00,123.0,123.25,122.91,123.05,43208.0,115.7884,116.0238,115.7037,115.8355,43208.0
2023-09-11 10:10:00,123.04,123.57,122.97,123.57,38179.0,115.8261,116.325,115.7602,116.325,38179.0
2023-09-11 10:20:00,123.47,123.67,123.45,123.52,34355.0,116.2309,116.4191,116.212,116.2779,34355.0
2023-09-11 10:30:00,123.51,123.51,123.01,123.05,35462.0,116.2685,116.2685,115.7978,115.8355,35462.0
2023-09-11 10:40:00,123.08,123.12,122.65,122.77,33158.0,115.8637,115.9014,115.4589,115.5719,33158.0
2023-09-11 10:50:00,122.75,122.87,122.47,122.58,26683.0,115.5531,115.666,115.2895,115.393,26683.0
2023-09-11 11:00:00,122.55,122.58,122.11,122.16,36954.0,115.3648,115.393,114.9506,114.9977,36954.0
2023-09-11 11:10:00,122.13,122.13,121.73,121.88,33671.0,114.9694,114.9694,114.5929,114.7341,33671.0
2023-09-11 11:20:00,121.9,122.17,121.79,122.0,30291.0,114.7529,115.0071,114.6494,114.847,30291.0
2023-09-11 11:30:00,121.98,122.08,121.6,121.77,23047.0,114.8282,114.9224,114.4705,114.6305,23047.0
2023-09-11 11:40:00,121.76,121.77,121.29,121.37,27870.0,114.6211,114.6305,114.1787,114.254,27870.0
2023-09-11 11:50:00,121.36,121.58,121.28,121.49,19968.0,114.2446,114.4517,114.1693,114.3669,19968.0
2023-09-11 12:00:00,121.47,121.98,121.39,121.98,52931.0,114.3481,114.8282,114.2728,114.8282,52931.0
2023-09-11 12:10:00,121.96,121.98,121.82,121.87,10126.0,114.8094,114.8282,114.6776,114.7247,10126.0
2023-09-11 12:20:00,121.88,121.96,121.72,121.88,17240.0,114.7341,114.8094,114.5835,114.7341,17240.0
2023-09-11 12:30:00,121.87,122.03,121.8,122.01,15739.0,114.7247,114.8753,114.6588,114.8565,15739.0
2023-09-11 12:40:00,122.02,122.1,121.79,121.94,21789.0,114.8659,114.9412,114.6494,114.7906,21789.0
2023-09-11 12:50:00,121.93,122.16,121.86,122.14,22479.0,114.7812,114.9977,114.7153,114.9788,22479.0
2023-09-11 13:00:00,122.12,122.13,121.84,122.07,37720.0,114.96,114.9694,114.6964,114.9129,37720.0
2023-09-11 13:10:00,122.11,122.24,121.93,122.2,53365.0,114.9506,115.073,114.7812,115.0353,53365.0
2023-09-11 13:20:00,122.2,122.2,121.78,121.92,31146.0,115.0353,115.0353,114.6399,114.7717,31146.0
2023-09-11 13:30:00,121.86,122.08,121.81,122.06,12050.0,114.7153,114.9224,114.6682,114.9035,12050.0
2023-09-11 13:40:00,122.05,122.12,121.95,121.98,19358.0,114.8941,114.96,114.8,114.8282,19358.0
2023-09-11 13:50:00,121.99,122.23,121.99,122.2,23976.0,114.8376,115.0636,114.8376,115.0353,23976.0
2023-09-11 14:00:00,122.2,122.24,122.13,122.23,28223.0,115.0353,115.073,114.9694,115.0636,28223.0
2023-09-11 14:10:00,122.23,122.29,122.09,122.23,26448.0,115.0636,115.12,114.9318,115.0636,26448.0
2023-09-11 14:20:00,122.26,122.28,121.9,122.05,20279.0,115.0918,115.1106,114.7529,114.8941,20279.0
2023-09-11 14:30:00,122.03,122.17,122.02,122.09,27324.0,114.8753,115.0071,114.8659,114.9318,27324.0
2023-09-11 14:40:00,122.08,122.35,122.05,122.31,35286.0,114.9224,115.1765,114.8941,115.1389,35286.0
2023-09-11 14:50:00,122.33,122.36,122.21,122.34,29477.0,115.1577,115.1859,115.0447,115.1671,29477.0
2023-09-11 15:00:00,122.36,122.55,122.31,122.52,32232.0,115.1859,115.3648,115.1389,115.3366,32232.0
2023-09-11 15:10:00,122.52,122.54,122.25,122.25,33886.0,115.3366,115.3554,115.0824,115.0824,33886.0
2023-09-11 15:20:00,122.24,122.49,122.23,122.29,52688.0,115.073,115.3083,115.0636,115.12,52688.0
2023-09-11 15:30:00,122.29,122.38,122.22,122.36,39691.0,115.12,115.2048,115.0541,115.1859,39691.0
2023-09-11 15:40:00,122.36,122.68,122.35,122.66,90543.0,115.1859,115.4872,115.1765,115.4684,90543.0
2023-09-11 15:50:00,122.65,122.65,122.18,122.34,479559.0,115.4589,115.4589,115.0165,115.1671,479559.0
2023-09-12 09:30:00,122.88,123.74,122.6,123.47,94358.0,115.6755,116.485,115.4119,116.2309,94358.0
2023-09-12 09:40:00,123.55,123.85,123.37,123.72,57194.0,116.3062,116.5886,116.1367,116.4662,57194.0
2023-09-12 09:50:00,123.71,123.83,122.89,123.05,83532.0,116.4568,116.5698,115.6849,115.8355,83532.0
2023-09-12 10:00:00,123.0,123.15,122.67,123.14,82273.0,115.7884,115.9296,115.4778,115.9202,82273.0
2023-09-12 10:10:00,123.18,123.32,123.03,123.23,38010.0,115.9579,116.0897,115.8167,116.0049,38010.0
2023-09-12 10:20:00,123.23,123.38,123.12,123.3,38860.0,116.0049,116.1461,115.9014,116.0708,38860.0
2023-09-12 10:30:00,123.3,123.54,123.22,123.47,34965.0,116.0708,116.2968,115.9955,116.2309,34965.0
2023-09-12 10:40:00,123.46,124.18,123.46,124.1,71429.0,116.2214,116.8992,116.2214,116.8239,71429.0
2023-09-12 10:50:00,124.12,124.15,123.79,123.83,37822.0,116.8428,116.871,116.5321,116.5698,37822.0
2023-09-12 11:00:00,123.86,124.15,123.78,123.84,34980.0,116.598,116.871,116.5227,116.5792,34980.0
2023-09-12 11:10:00,123.79,123.99,123.76,123.87,29773.0,116.5321,116.7204,116.5039,116.6074,29773.0
2023-09-12 11:20:00,123.86,124.31,123.85,124.31,87753.0,116.598,117.0216,116.5886,117.0216,87753.0
2023-09-12 11:30:00,124.32,124.47,124.13,124.26,61367.0,117.031,117.1722,116.8522,116.9745,61367.0
2023-09-12 11:40:00,124.24,124.41,124.15,124.4,43468.0,116.9557,117.1157,116.871,117.1063,43468.0
2023-09-12 11:50:00,124.38,124.46,124.31,124.43,33964.0,117.0875,117.1628,117.0216,117.1346,33964.0
2023-09-12 12:00:00,124.43,124.47,124.31,124.35,32661.0,117.1346,117.1722,117.0216,117.0593,32661.0
2023-09-12 12:10:00,124.34,124.6,124.32,124.44,32633.0,117.0499,117.2946,117.031,117.144,32633.0
2023-09-12 12:20:00,124.45,124.51,124.37,124.38,16423.0,117.1534,117.2099,117.0781,117.0875,16423.0
2023-09-12 12:30:00,124.38,124.43,124.23,124.27,16027.0,117.0875,117.1346,116.9463,116.984,16027.0
2023-09-12 12:40:00,124.26,124.48,124.26,124.48,14485.0,116.9745,117.1816,116.9745,117.1816,14485.0
2023-09-12 12:50:00,124.5,124.54,124.43,124.51,22869.0,117.2005,117.2381,117.1346,117.2099,22869.0
2023-09-12 13:00:00,124.5,124.52,124.44,124.44,14789.0,117.2005,117.2193,117.144,117.144,14789.0
2023-09-12 13:10:00,124.44,124.55,124.39,124.45,36067.0,117.144,117.2475,117.0969,117.1534,36067.0
2023-09-12 13:20:00,124.43,124.65,124.41,124.65,29953.0,117.1346,117.3417,117.1157,117.3417,29953.0
2023-09-12 13:30:00,124.64,124.73,124.49,124.53,32770.0,117.3323,117.417,117.1911,117.2287,32770.0
2023-09-12 13:40:00,124.54,124.56,124.34,124.47,16824.0,117.2381,117.257,117.0499,117.1722,16824.0
2023-09-12 13:50:00,124.45,124.53,124.4,124.41,17912.0,117.1534,117.2287,117.1063,117.1157,17912.0
2023-09-12 14:00:00,124.4,124.4,124.08,124.15,21232.0,117.1063,117.1063,116.8051,116.871,21232.0
2023-09-12 14:10:00,124.13,124.36,124.13,124.24,28823.0,116.8522,117.0687,116.8522,116.9557,28823.0
2023-09-12 14:20:00,124.25,124.56,124.25,124.53,46885.0,116.9651,117.257,116.9651,117.2287,46885.0
2023-09-12 14:30:00,124.53,124.75,124.52,124.67,26411.0,117.2287,117.4358,117.2193,117.3605,26411.0
2023-09-12 14:40:00,124.65,124.84,124.63,124.8,43548.0,117.3417,117.5205,117.3228,117.4829,43548.0
2023-09-12 14:50:00,124.8,124.82,124.62,124.62,107763.0,117.4829,117.5017,117.3134,117.3134,107763.0
2023-09-12 15:00:00,124.62,124.63,123.67,124.06,148305.0,117.3134,117.3228,116.4191,116.7863,148305.0
2023-09-12 15:10:00,124.02,124.04,123.63,123.67,54407.0,116.7486,116.7674,116.3815,116.4191,54407.0
2023-09-12 15:20:00,123.71,123.73,123.51,123.6,91613.0,116.4568,116.4756,116.2685,116.3532,91613.0
2023-09-12 15:30:00,123.61,123.94,123.54,123.91,273043.0,116.3627,116.6733,116.2968,116.6451,273043.0
2023-09-12 15:40:00,123.92,124.06,123.77,124.02,308161.0,116.6545,116.7863,116.5133,116.7486,308161.0
2023-09-12 15:50:00,124.03,124.35,123.99,124.28,515746.0,116.758,117.0593,116.7204,116.9934,515746.0
2023-09-13 09:30:00,124.75,125.19,124.07,124.23,120032.0,117.4358,117.85,116.7957,116.9463,120032.0
2023-09-13 09:40:00,124.21,124.28,123.23,123.23,35893.0,116.9275,116.9934,116.0049,116.0049,35893.0
2023-09-13 09:50:00,123.34,123.75,123.34,123.69,17611.0,116.1085,116.4944,116.1085,116.438,17611.0
2023-09-13 10:00:00,123.71,123.86,122.91,123.16,29607.0,116.4568,116.598,115.7037,115.939,29607.0
2023-09-13 10:10:00,123.15,123.21,122.85,123.13,21750.0,115.9296,115.9861,115.6472,115.9108,21750.0
2023-09-13 10:20:00,123.16,123.54,123.15,123.54,15853.0,115.939,116.2968,115.9296,116.2968,15853.0
2023-09-13 10:30:00,123.49,123.59,122.96,123.36,42377.0,116.2497,116.3438,115.7508,116.1273,42377.0
2023-09-13 10:40:00,123.35,123.37,123.07,123.21,25754.0,116.1179,116.1367,115.8543,115.9861,25754.0
2023-09-13 10:50:00,123.19,123.77,123.14,123.66,44024.0,115.9673,116.5133,115.9202,116.4097,44024.0
2023-09-13 11:00:00,123.66,124.15,123.61,124.13,43284.0,116.4097,116.871,116.3627,116.8522,43284.0
2023-09-13 11:10:00,124.14,124.14,123.56,123.56,18666.0,116.8616,116.8616,116.3156,116.3156,18666.0
2023-09-13 11:20:00,123.54,123.57,123.29,123.33,18975.0,116.2968,116.325,116.0614,116.0991,18975.0
2023-09-13 11:30:00,123.3,123.34,123.15,123.23,17760.0,116.0708,116.1085,115.9296,116.0049,17760.0
2023-09-13 11:40:00,123.22,123.36,123.07,123.13,15550.0,115.9955,116.1273,115.8543,115.9108,15550.0
2023-09-13 11:50:00,123.14,123.14,122.88,123.13,15639.0,115.9202,115.9202,115.6755,115.9108,15639.0
2023-09-13 12:00:00,123.16,123.22,122.97,123.12,14267.0,115.939,115.9955,115.7602,115.9014,14267.0
2023-09-13 12:10:00,123.09,123.28,123.08,123.23,11490.0,115.8731,116.052,115.8637,116.0049,11490.0
2023-09-13 12:20:00,123.2,123.32,122.96,122.98,13224.0,115.9767,116.0897,115.7508,115.7696,13224.0
2023-09-13 12:30:00,123.01,123.08,122.62,122.63,20806.0,115.7978,115.8637,115.4307,115.4401,20806.0
2023-09-13 12:40:00,122.63,122.98,122.62,122.98,22216.0,115.4401,115.7696,115.4307,115.7696,22216.0
2023-09-13 12:50:00,122.95,123.17,122.91,123.13,23732.0,115.7413,115.9484,115.7037,115.9108,23732.0
2023-09-13 13:00:00,123.12,123.29,123.04,123.09,17076.0,115.9014,116.0614,115.8261,115.8731,17076.0
2023-09-13 13:10:00,123.05,123.15,122.92,123.15,21933.0,115.8355,115.9296,115.7131,115.9296,21933.0
2023-09-13 13:20:00,123.14,123.14,122.91,122.92,10634.0,115.9202,115.9202,115.7037,115.7131,10634.0
2023-09-13 13:30:00,122.96,123.01,122.85,122.96,14681.0,115.7508,115.7978,115.6472,115.7508,14681.0
2023-09-13 13:40:00,122.91,123.03,122.89,122.99,12584.0,115.7037,115.8167,115.6849,115.779,12584.0
2023-09-13 13:50:00,123.0,123.0,122.86,122.86,13910.0,115.7884,115.7884,115.6566,115.6566,13910.0
2023-09-13 14:00:00,122.85,122.98,122.74,122.76,17341.0,115.6472,115.7696,115.5437,115.5625,17341.0
2023-09-13 14:10:00,122.77,122.87,122.71,122.79,14318.0,115.5719,115.666,115.5154,115.5907,14318.0
2023-09-13 14:20:00,122.79,122.79,122.46,122.71,54691.0,115.5907,115.5907,115.2801,115.5154,54691.0
2023-09-13 14:30:00,122.71,122.82,122.53,122.78,22793.0,115.5154,115.619,115.346,115.5813,22793.0
2023-09-13 14:40:00,122.75,122.9,122.74,122.76,17186.0,115.5531,115.6943,115.5437,115.5625,17186.0
2023-09-13 14:50:00,122.76,122.78,122.39,122.51,24990.0,115.5625,115.5813,115.2142,115.3271,24990.0
2023-09-13 15:00:00,122.52,122.64,122.49,122.63,17198.0,115.3366,115.4495,115.3083,115.4401,17198.0
2023-09-13 15:10:00,122.62,122.84,122.54,122.81,22231.0,115.4307,115.6378,115.3554,115.6096,22231.0
2023-09-13 15:20:00,122.81,122.94,122.79,122.88,22582.0,115.6096,115.7319,115.5907,115.6755,22582.0
2023-09-13 15:30:00,122.89,123.34,122.89,123.17,63766.0,115.6849,116.1085,115.6849,115.9484,63766.0
2023-09-13 15:40:00,123.19,123.37,123.18,123.19,51806.0,115.9673,116.1367,115.9579,115.9673,51806.0
2023-09-13 15:50:00,123.18,123.4,123.13,123.17,204019.0,115.9579,116.165,115.9108,115.9484,204019.0
2023-09-14 09:30:00,123.91,123.94,123.08,123.11,73859.0,116.6451,116.6733,115.8637,115.892,73859.0
2023-09-14 09:40:00,123.14,123.73,123.07,123.67,39956.0,115.9202,116.4756,115.8543,116.4191,39956.0
2023-09-14 09:50:00,123.7,124.0,123.47,123.93,27336.0,116.4474,116.7298,116.2309,116.6639,27336.0
2023-09-14 10:00:00,123.97,123.99,123.34,123.34,28958.0,116.7015,116.7204,116.1085,116.1085,28958.0
2023-09-14 10:10:00,123.36,123.47,123.11,123.36,24201.0,116.1273,116.2309,115.892,116.1273,24201.0
2023-09-14 10:20:00,123.33,123.58,123.29,123.49,29124.0,116.0991,116.3344,116.0614,116.2497,29124.0
2023-09-14 10:30:00,123.46,123.56,123.25,123.3,29555.0,116.2214,116.3156,116.0238,116.0708,29555.0
2023-09-14 10:40:00,123.3,123.47,123.26,123.33,26548.0,116.0708,116.2309,116.0332,116.0991,26548.0
2023-09-14 10:50:00,123.31,123.41,123.23,123.31,22851.0,116.0802,116.1744,116.0049,116.0802,22851.0
2023-09-14 11:00:00,123.31,123.4,123.1,123.14,16107.0,116.0802,116.165,115.8826,115.9202,16107.0
2023-09-14 11:10:00,123.12,123.47,123.12,123.25,21781.0,115.9014,116.2309,115.9014,116.0238,21781.0
2023-09-14 11:20:00,123.28,123.43,123.2,123.38,22252.0,116.052,116.1932,115.9767,116.1461,22252.0
2023-09-14 11:30:00,123.4,123.4,123.12,123.22,32872.0,116.165,116.165,115.9014,115.9955,32872.0
2023-09-14 11:40:00,123.26,123.43,123.19,123.37,23026.0,116.0332,116.1932,115.9673,116.1367,23026.0
2023-09-14 11:50:00,123.36,123.4,123.24,123.26,17525.0,116.1273,116.165,116.0143,116.0332,17525.0
2023-09-14 12:00:00,123.25,123.49,123.25,123.38,20109.0,116.0238,116.2497,116.0238,116.1461,20109.0
2023-09-14 12:10:00,123.38,123.54,123.37,123.48,21372.0,116.1461,116.2968,116.1367,116.2403,21372.0
2023-09-14 12:20:00,123.47,123.63,123.41,123.61,22379.0,116.2309,116.3815,116.1744,116.3627,22379.0
2023-09-14 12:30:00,123.62,123.81,123.56,123.58,23879.0,116.3721,116.5509,116.3156,116.3344,23879.0
2023-09-14 12:40:00,123.58,123.73,123.51,123.64,17355.0,116.3344,116.4756,116.2685,116.3909,17355.0
2023-09-14 12:50:00,123.63,123.68,123.53,123.54,17997.0,116.3815,116.4285,116.2873,116.2968,17997.0
2023-09-14 13:00:00,123.53,123.62,123.53,123.6,11996.0,116.2873,116.3721,116.2873,116.3532,11996.0
2023-09-14 13:10:00,123.59,123.68,123.52,123.62,21570.0,116.3438,116.4285,116.2779,116.3721,21570.0
2023-09-14 13:20:00,123.59,123.59,123.48,123.54,25503.0,116.3438,116.3438,116.2403,116.2968,25503.0
2023-09-14 13:30:00,123.54,123.72,123.51,123.57,23011.0,116.2968,116.4662,116.2685,116.325,23011.0
2023-09-14 13:40:00,123.57,123.57,123.27,123.28,25656.0,116.325,116.325,116.0426,116.052,25656.0
2023-09-14 13:50:00,123.29,123.39,123.26,123.29,28472.0,116.0614,116.1556,116.0332,116.0614,28472.0
2023-09-14 14:00:00,123.29,123.39,123.24,123.31,26924.0,116.0614,116.1556,116.0143,116.0802,26924.0
2023-09-14 14:10:00,123.29,123.31,123.01,123.08,29890.0,116.0614,116.0802,115.7978,115.8637,29890.0
2023-09-14 14:20:00,123.07,123.23,123.04,123.13,34930.0,115.8543,116.0049,115.8261,115.9108,34930.0
2023-09-14 14:30:00,123.13,123.14,123.05,123.09,25181.0,115.9108,115.9202,115.8355,115.8731,25181.0
2023-09-14 14:40:00,123.09,123.16,123.03,123.08,25514.0,115.8731,115.939,115.8167,115.8637,25514.0
2023-09-14 14:50:00,123.07,123.12,122.92,122.97,28615.0,115.8543,115.9014,115.7131,115.7602,28615.0
2023-09-14 15:00:00,122.98,123.06,122.92,122.93,23806.0,115.7696,115.8449,115.7131,115.7225,23806.0
2023-09-14 15:10:00,122.94,122.95,122.84,122.89,26823.0,115.7319,115.7413,115.6378,115.6849,26823.0
2023-09-14 15:20:00,122.9,122.92,122.76,122.77,26264.0,115.6943,115.7131,115.5625,115.5719,26264.0
2023-09-14 15:30:00,122.76,122.93,122.7,122.91,33638.0,115.5625,115.7225,115.506,115.7037,33638.0
2023-09-14 15:40:00,122.91,123.16,122.9,122.99,37282.0,115.7037,115.939,115.6943,115.779,37282.0
2023-09-14 15:50:00,123.0,123.09,122.84,123.0,191643.0,115.7884,115.8731,115.6378,115.7884,191643.0
2023-09-15 09:30:00,121.97,122.47,121.03,122.19,586146.0,114.8188,115.2895,113.9339,115.0259,586146.0
2023-09-15 09:40:00,122.23,122.44,121.9,122.11,51377.0,115.0636,115.2613,114.7529,114.9506,51377.0
2023-09-15 09:50:00,122.08,122.23,121.91,121.97,46883.0,114.9224,115.0636,114.7623,114.8188,46883.0
2023-09-15 10:00:00,122.0,122.35,121.91,121.91,41892.0,114.847,115.1765,114.7623,114.7623,41892.0
2023-09-15 10:10:00,121.96,121.98,121.42,121.43,36688.0,114.8094,114.8282,114.3011,114.3105,36688.0
2023-09-15 10:20:00,121.41,121.63,121.12,121.55,41424.0,114.2916,114.4987,114.0186,114.4234,41424.0
2023-09-15 10:30:00,121.51,121.63,121.32,121.33,46347.0,114.3858,114.4987,114.2069,114.2163,46347.0
2023-09-15 10:40:00,121.3,121.52,121.29,121.31,31000.0,114.1881,114.3952,114.1787,114.1975,31000.0
2023-09-15 10:50:00,121.3,121.33,120.88,121.08,43101.0,114.1881,114.2163,113.7927,113.981,43101.0
2023-09-15 11:00:00,120.99,121.02,120.84,120.96,30049.0,113.8963,113.9245,113.7551,113.868,30049.0
2023-09-15 11:10:00,120.96,121.24,120.85,121.18,27470.0,113.868,114.1316,113.7645,114.0751,27470.0
2023-09-15 11:20:00,121.21,121.28,121.12,121.17,14738.0,114.1034,114.1693,114.0186,114.0657,14738.0
2023-09-15 11:30:00,121.17,121.38,121.11,121.11,22815.0,114.0657,114.2634,114.0092,114.0092,22815.0
2023-09-15 11:40:00,121.14,121.32,121.02,121.03,13008.0,114.0375,114.2069,113.9245,113.9339,13008.0
2023-09-15 11:50:00,121.03,121.12,120.81,120.94,26103.0,113.9339,114.0186,113.7268,113.8492,26103.0
2023-09-15 12:00:00,121.0,121.12,120.94,121.07,16807.0,113.9057,114.0186,113.8492,113.9716,16807.0
2023-09-15 12:10:00,121.07,121.15,120.93,121.1,18632.0,113.9716,114.0469,113.8398,113.9998,18632.0
2023-09-15 12:20:00,121.07,121.07,120.73,120.73,19890.0,113.9716,113.9716,113.6515,113.6515,19890.0
2023-09-15 12:30:00,120.73,120.83,120.6,120.83,23801.0,113.6515,113.7456,113.5291,113.7456,23801.0
2023-09-15 12:40:00,120.84,121.0,120.8,121.0,28576.0,113.7551,113.9057,113.7174,113.9057,28576.0
2023-09-15 12:50:00,120.99,121.04,120.77,120.9,24046.0,113.8963,113.9433,113.6892,113.8115,24046.0
2023-09-15 13:00:00,120.92,120.92,120.59,120.65,18873.0,113.8304,113.8304,113.5197,113.5762,18873.0
2023-09-15 13:10:00,120.65,120.8,120.58,120.59,31062.0,113.5762,113.7174,113.5103,113.5197,31062.0
2023-09-15 13:20:00,120.58,120.8,120.55,120.68,36340.0,113.5103,113.7174,113.4821,113.6044,36340.0
2023-09-15 13:30:00,120.69,120.92,120.56,120.89,28037.0,113.6139,113.8304,113.4915,113.8021,28037.0
2023-09-15 13:40:00,120.89,121.08,120.86,121.08,23186.0,113.8021,113.981,113.7739,113.981,23186.0
2023-09-15 13:50:00,121.07,121.12,120.93,120.98,24481.0,113.9716,114.0186,113.8398,113.8869,24481.0
2023-09-15 14:00:00,121.0,121.02,120.76,120.87,34256.0,113.9057,113.9245,113.6797,113.7833,34256.0
2023-09-15 14:10:00,120.89,120.89,120.6,120.74,24916.0,113.8021,113.8021,113.5291,113.6609,24916.0
2023-09-15 14:20:00,120.73,121.07,120.72,121.04,24832.0,113.6515,113.9716,113.6421,113.9433,24832.0
2023-09-15 14:30:00,121.05,121.12,120.97,121.01,23546.0,113.9527,114.0186,113.8774,113.9151,23546.0
2023-09-15 14:40:00,121.0,121.29,120.98,121.21,26373.0,113.9057,114.1787,113.8869,114.1034,26373.0
2023-09-15 14:50:00,121.21,121.29,121.16,121.28,29808.0,114.1034,114.1787,114.0563,114.1693,29808.0
2023-09-15 15:00:00,121.28,121.33,121.06,121.09,23754.0,114.1693,114.2163,113.9622,113.9904,23754.0
2023-09-15 15:10:00,121.1,121.17,121.04,121.1,29215.0,113.9998,114.0657,113.9433,113.9998,29215.0
2023-09-15 15:20:00,121.11,121.11,120.81,120.88,33387.0,114.0092,114.0092,113.7268,113.7927,33387.0
2023-09-15 15:30:00,120.88,121.1,120.84,120.9,81087.0,113.7927,113.9998,113.7551,113.8115,81087.0
2023-09-15 15:40:00,120.89,120.89,120.53,120.6,102743.0,113.8021,113.8021,113.4632,113.5291,102743.0
2023-09-15 15:50:00,120.61,121.16,120.34,121.04,1155248.0,113.5385,114.0563,113.2844,113.9433,1155248.0
2023-09-18 09:30:00,122.53,123.81,122.24,123.08,74457.0,115.346,116.5509,115.073,115.8637,74457.0
2023-09-18 09:40:00,123.37,123.91,122.19,122.19,60419.0,116.1367,116.6451,115.0259,115.0259,60419.0
2023-09-18 09:50:00,122.25,122.76,122.15,122.35,54942.0,115.0824,115.5625,114.9883,115.1765,54942.0
2023-09-18 10:00:00,122.33,122.88,122.33,122.75,36416.0,115.1577,115.6755,115.1577,115.5531,36416.0
2023-09-18 10:10:00,122.74,122.89,122.62,122.82,30297.0,115.5437,115.6849,115.4307,115.619,30297.0
2023-09-18 10:20:00,122.77,122.82,122.44,122.73,28134.0,115.5719,115.619,115.2613,115.5342,28134.0
2023-09-18 10:30:00,122.77,123.23,122.76,122.96,32811.0,115.5719,116.0049,115.5625,115.7508,32811.0
2023-09-18 10:40:00,122.97,122.97,122.65,122.74,31306.0,115.7602,115.7602,115.4589,115.5437,31306.0
2023-09-18 10:50:00,122.73,122.93,122.63,122.64,21554.0,115.5342,115.7225,115.4401,115.4495,21554.0
2023-09-18 11:00:00,122.64,122.67,122.46,122.52,27336.0,115.4495,115.4778,115.2801,115.3366,27336.0
2023-09-18 11:10:00,122.55,122.57,122.3,122.31,19445.0,115.3648,115.3836,115.1295,115.1389,19445.0
2023-09-18 11:20:00,122.31,122.46,122.2,122.27,25729.0,115.1389,115.2801,115.0353,115.1012,25729.0
2023-09-18 11:30:00,122.28,122.43,122.25,122.41,25976.0,115.1106,115.2518,115.0824,115.233,25976.0
2023-09-18 11:40:00,122.4,122.59,122.35,122.56,19594.0,115.2236,115.4025,115.1765,115.3742,19594.0
2023-09-18 11:50:00,122.54,122.59,122.4,122.47,15999.0,115.3554,115.4025,115.2236,115.2895,15999.0
2023-09-18 12:00:00,122.48,122.66,122.42,122.59,10399.0,115.2989,115.4684,115.2424,115.4025,10399.0
2023-09-18 12:10:00,122.61,122.68,122.49,122.63,15902.0,115.4213,115.4872,115.3083,115.4401,15902.0
2023-09-18 12:20:00,122.65,122.66,122.4,122.54,16626.0,115.4589,115.4684,115.2236,115.3554,16626.0
2023-09-18 12:30:00,122.63,122.77,122.59,122.69,12029.0,115.4401,115.5719,115.4025,115.4966,12029.0
2023-09-18 12:40:00,122.68,122.69,122.57,122.6,21767.0,115.4872,115.4966,115.3836,115.4119,21767.0
2023-09-18 12:50:00,122.59,122.61,122.16,122.19,19042.0,115.4025,115.4213,114.9977,115.0259,19042.0
2023-09-18 13:00:00,122.19,122.2,121.86,121.86,25848.0,115.0259,115.0353,114.7153,114.7153,25848.0
2023-09-18 13:10:00,121.82,121.91,121.69,121.76,32554.0,114.6776,114.7623,114.5552,114.6211,32554.0
2023-09-18 13:20:00,121.76,121.98,121.71,121.72,17348.0,114.6211,114.8282,114.5741,114.5835,17348.0
2023-09-18 13:30:00,121.72,121.89,121.7,121.89,15161.0,114.5835,114.7435,114.5646,114.7435,15161.0
2023-09-18 13:40:00,121.88,121.94,121.8,121.84,16209.0,114.7341,114.7906,114.6588,114.6964,16209.0
2023-09-18 13:50:00,121.84,121.92,121.74,121.91,19426.0,114.6964,114.7717,114.6023,114.7623,19426.0
2023-09-18 14:00:00,121.94,122.11,121.0,121.95,49254.0,114.7906,114.9506,113.9057,114.8,49254.0
2023-09-18 14:10:00,121.97,122.01,121.9,121.98,14340.0,114.8188,114.8565,114.7529,114.8282,14340.0
2023-09-18 14:20:00,121.97,122.14,121.93,122.1,17961.0,114.8188,114.9788,114.7812,114.9412,17961.0
2023-09-18 14:30:00,122.12,122.34,122.12,122.33,12544.0,114.96,115.1671,114.96,115.1577,12544.0
2023-09-18 14:40:00,122.32,122.38,122.25,122.26,22230.0,115.1483,115.2048,115.0824,115.0918,22230.0
2023-09-18 14:50:00,122.28,122.42,122.27,122.42,15204.0,115.1106,115.2424,115.1012,115.2424,15204.0
2023-09-18 15:00:00,122.4,122.4,122.2,122.25,26493.0,115.2236,115.2236,115.0353,115.0824,26493.0
2023-09-18 15:10:00,122.25,122.39,122.2,122.31,34311.0,115.0824,115.2142,115.0353,115.1389,34311.0
2023-09-18 15:20:00,122.31,122.49,122.29,122.47,21604.0,115.1389,115.3083,115.12,115.2895,21604.0
2023-09-18 15:30:00,122.48,122.54,122.37,122.47,31403.0,115.2989,115.3554,115.1954,115.2895,31403.0
2023-09-18 15:40:00,122.46,122.63,122.31,122.34,59052.0,115.2801,115.4401,115.1389,115.1671,59052.0
2023-09-18 15:50:00,122.34,122.57,122.24,122.48,183446.0,115.1671,115.3836,115.073,115.2989,183446.0
2023-09-19 09:30:00,123.4,123.48,122.31,122.47,59983.0,116.165,116.2403,115.1389,115.2895,59983.0
2023-09-19 09:40:00,122.47,122.49,121.55,122.41,34299.0,115.2895,115.3083,114.4234,115.233,34299.0
2023-09-19 09:50:00,122.41,122.52,122.16,122.45,27862.0,115.233,115.3366,114.9977,115.2707,27862.0
2023-09-19 10:00:00,122.51,122.63,122.16,122.22,25730.0,115.3271,115.4401,114.9977,115.0541,25730.0
2023-09-19 10:10:00,122.22,122.26,121.7,121.7,28750.0,115.0541,115.0918,114.5646,114.5646,28750.0
2023-09-19 10:20:00,121.75,121.81,121.53,121.73,27731.0,114.6117,114.6682,114.4046,114.5929,27731.0
2023-09-19 10:30:00,121.75,121.94,121.56,121.64,29771.0,114.6117,114.7906,114.4328,114.5082,29771.0
2023-09-19 10:40:00,121.66,121.86,121.49,121.61,26661.0,114.527,114.7153,114.3669,114.4799,26661.0
2023-09-19 10:50:00,121.58,121.62,121.18,121.24,28548.0,114.4517,114.4893,114.0751,114.1316,28548.0
2023-09-19 11:00:00,121.21,121.22,120.56,120.63,29175.0,114.1034,114.1128,113.4915,113.5574,29175.0
2023-09-19 11:10:00,120.63,120.85,120.57,120.83,15710.0,113.5574,113.7645,113.5009,113.7456,15710.0
2023-09-19 11:20:00,120.78,120.78,120.6,120.6,12656.0,113.6986,113.6986,113.5291,113.5291,12656.0
2023-09-19 11:30:00,120.6,120.69,120.53,120.54,15612.0,113.5291,113.6139,113.4632,113.4726,15612.0
2023-09-19 11:40:00,120.53,120.59,120.29,120.38,31581.0,113.4632,113.5197,113.2373,113.322,31581.0
2023-09-19 11:50:00,120.36,120.75,120.34,120.68,28259.0,113.3032,113.6703,113.2844,113.6044,28259.0
2023-09-19 12:00:00,120.71,120.76,120.34,120.55,54423.0,113.6327,113.6797,113.2844,113.4821,54423.0
2023-09-19 12:10:00,120.51,120.56,120.31,120.45,31292.0,113.4444,113.4915,113.2561,113.3879,31292.0
2023-09-19 12:20:00,120.45,120.55,120.27,120.27,19429.0,113.3879,113.4821,113.2185,113.2185,19429.0
2023-09-19 12:30:00,120.25,120.35,120.06,120.17,41175.0,113.1997,113.2938,113.0208,113.1243,41175.0
2023-09-19 12:40:00,120.19,120.27,120.02,120.08,28704.0,113.1432,113.2185,112.9831,113.0396,28704.0
2023-09-19 12:50:00,120.05,120.08,119.78,120.03,79027.0,113.0114,113.0396,112.7572,112.9926,79027.0
2023-09-19 13:00:00,120.03,120.03,119.62,119.65,40403.0,112.9926,112.9926,112.6066,112.6348,40403.0
2023-09-19 13:10:00,119.66,119.71,119.38,119.49,49088.0,112.6442,112.6913,112.3807,112.4842,49088.0
2023-09-19 13:20:00,119.51,119.61,119.44,119.6,40244.0,112.503,112.5972,112.4371,112.5878,40244.0
2023-09-19 13:30:00,119.6,119.62,119.38,119.38,37755.0,112.5878,112.6066,112.3807,112.3807,37755.0
2023-09-19 13:40:00,119.39,119.4,119.17,119.2,48389.0,112.3901,112.3995,112.183,112.2112,48389.0
2023-09-19 13:50:00,119.22,119.57,119.22,119.57,24882.0,112.23,112.5595,112.23,112.5595,24882.0
2023-09-19 14:00:00,119.54,119.6,119.47,119.55,16075.0,112.5313,112.5878,112.4654,112.5407,16075.0
2023-09-19 14:10:00,119.54,119.57,119.11,119.14,30356.0,112.5313,112.5595,112.1265,112.1547,30356.0
2023-09-19 14:20:00,119.16,119.19,119.07,119.13,21294.0,112.1736,112.2018,112.0888,112.1453,21294.0
2023-09-19 14:30:00,119.17,119.71,119.16,119.66,50198.0,112.183,112.6913,112.1736,112.6442,50198.0
2023-09-19 14:40:00,119.67,119.67,119.5,119.56,35465.0,112.6537,112.6537,112.4936,112.5501,35465.0
2023-09-19 14:50:00,119.56,119.66,119.45,119.51,24308.0,112.5501,112.6442,112.4466,112.503,24308.0
2023-09-19 15:00:00,119.54,119.56,119.25,119.32,29618.0,112.5313,112.5501,112.2583,112.3242,29618.0
2023-09-19 15:10:00,119.32,119.47,119.3,119.38,24458.0,112.3242,112.4654,112.3054,112.3807,24458.0
2023-09-19 15:20:00,119.39,119.79,119.31,119.7,47013.0,112.3901,112.7666,112.3148,112.6819,47013.0
2023-09-19 15:30:00,119.69,120.03,119.66,119.89,61670.0,112.6725,112.9926,112.6442,112.8608,61670.0
2023-09-19 15:40:00,119.88,120.29,119.87,120.21,59485.0,112.8513,113.2373,112.8419,113.162,59485.0
2023-09-19 15:50:00,120.22,120.45,120.15,120.22,272053.0,113.1714,113.3879,113.1055,113.1714,272053.0
2023-09-20 09:30:00,119.72,121.24,119.55,121.14,62233.0,112.7007,114.1316,112.5407,114.0375,62233.0
2023-09-20 09:40:00,121.15,121.37,120.8,121.01,46001.0,114.0469,114.254,113.7174,113.9151,46001.0
2023-09-20 09:50:00,121.01,121.25,120.87,121.18,21886.0,113.9151,114.141,113.7833,114.0751,21886.0
2023-09-20 10:00:00,121.18,121.75,121.18,121.74,55895.0,114.0751,114.6117,114.0751,114.6023,55895.0
2023-09-20 10:10:00,121.8,121.8,121.37,121.54,47576.0,114.6588,114.6588,114.254,114.414,47576.0
2023-09-20 10:20:00,121.59,121.65,121.45,121.54,32649.0,114.4611,114.5176,114.3293,114.414,32649.0
2023-09-20 10:30:00,121.55,121.76,121.05,121.09,56288.0,114.4234,114.6211,113.9527,113.9904,56288.0
2023-09-20 10:40:00,121.1,121.19,120.91,120.97,19035.0,113.9998,114.0845,113.821,113.8774,19035.0
2023-09-20 10:50:00,120.99,121.33,120.93,121.33,22726.0,113.8963,114.2163,113.8398,114.2163,22726.0
2023-09-20 11:00:00,121.35,121.69,121.24,121.57,16726.0,114.2352,114.5552,114.1316,114.4423,16726.0
2023-09-20 11:10:00,121.57,121.78,121.46,121.59,19263.0,114.4423,114.6399,114.3387,114.4611,19263.0
2023-09-20 11:20:00,121.56,121.65,121.32,121.35,17484.0,114.4328,114.5176,114.2069,114.2352,17484.0
2023-09-20 11:30:00,121.27,121.37,121.07,121.07,9321.0,114.1598,114.254,113.9716,113.9716,9321.0
2023-09-20 11:40:00,121.09,121.15,120.96,121.0,8919.0,113.9904,114.0469,113.868,113.9057,8919.0
2023-09-20 11:50:00,120.97,120.97,120.71,120.74,8201.0,113.8774,113.8774,113.6327,113.6609,8201.0
2023-09-20 12:00:00,120.77,120.77,120.55,120.65,10995.0,113.6892,113.6892,113.4821,113.5762,10995.0
2023-09-20 12:10:00,120.68,120.77,120.45,120.77,24827.0,113.6044,113.6892,113.3879,113.6892,24827.0
2023-09-20 12:20:00,120.77,121.08,120.73,120.91,25666.0,113.6892,113.981,113.6515,113.821,25666.0
2023-09-20 12:30:00,120.88,121.0,120.86,120.88,13959.0,113.7927,113.9057,113.7739,113.7927,13959.0
2023-09-20 12:40:00,120.89,120.97,120.72,120.82,14497.0,113.8021,113.8774,113.6421,113.7362,14497.0
2023-09-20 12:50:00,120.79,120.96,120.77,120.89,13294.0,113.708,113.868,113.6892,113.8021,13294.0
2023-09-20 13:00:00,120.89,120.95,120.87,120.92,9049.0,113.8021,113.8586,113.7833,113.8304,9049.0
2023-09-20 13:10:00,120.93,120.96,120.78,120.88,12934.0,113.8398,113.868,113.6986,113.7927,12934.0
2023-09-20 13:20:00,120.9,121.06,120.86,121.0,14241.0,113.8115,113.9622,113.7739,113.9057,14241.0
2023-09-20 13:30:00,120.98,121.04,120.93,120.96,19452.0,113.8869,113.9433,113.8398,113.868,19452.0
2023-09-20 13:40:00,120.92,120.97,120.8,120.87,18369.0,113.8304,113.8774,113.7174,113.7833,18369.0
2023-09-20 13:50:00,120.87,121.04,120.75,120.94,12309.0,113.7833,113.9433,113.6703,113.8492,12309.0
2023-09-20 14:00:00,120.93,121.01,120.56,120.89,36136.0,113.8398,113.9151,113.4915,113.8021,36136.0
2023-09-20 14:10:00,120.89,121.16,120.84,120.91,25559.0,113.8021,114.0563,113.7551,113.821,25559.0
2023-09-20 14:20:00,120.92,121.09,120.85,121.01,18445.0,113.8304,113.9904,113.7645,113.9151,18445.0
2023-09-20 14:30:00,121.05,121.27,121.0,121.02,21645.0,113.9527,114.1598,113.9057,113.9245,21645.0
2023-09-20 14:40:00,121.03,121.05,120.63,120.68,22316.0,113.9339,113.9527,113.5574,113.6044,22316.0
2023-09-20 14:50:00,120.69,121.01,120.51,120.77,27544.0,113.6139,113.9151,113.4444,113.6892,27544.0
2023-09-20 15:00:00,120.75,121.08,120.7,121.04,24663.0,113.6703,113.981,113.6233,113.9433,24663.0
2023-09-20 15:10:00,121.01,121.08,120.63,120.65,27056.0,113.9151,113.981,113.5574,113.5762,27056.0
2023-09-20 15:20:00,120.66,120.77,120.54,120.7,41890.0,113.5856,113.6892,113.4726,113.6233,41890.0
2023-09-20 15:30:00,120.72,120.72,120.33,120.37,45330.0,113.6421,113.6421,113.275,113.3126,45330.0
2023-09-20 15:40:00,120.37,120.46,120.17,120.45,46258.0,113.3126,113.3973,113.1243,113.3879,46258.0
2023-09-20 15:50:00,120.41,120.44,119.98,120.09,206572.0,113.3503,113.3785,112.9455,113.049,206572.0
2023-09-21 09:30:00,122.42,123.84,122.42,123.46,213309.0,115.2424,116.5792,115.2424,116.2214,213309.0
2023-09-21 09:40:00,123.52,123.79,122.59,122.62,74225.0,116.2779,116.5321,115.4025,115.4307,74225.0
2023-09-21 09:50:00,122.68,122.87,121.9,121.9,104120.0,115.4872,115.666,114.7529,114.7529,104120.0
2023-09-21 10:00:00,122.14,122.26,121.52,121.73,53904.0,114.9788,115.0918,114.3952,114.5929,53904.0
2023-09-21 10:10:00,121.68,121.93,121.58,121.77,29413.0,114.5458,114.7812,114.4517,114.6305,29413.0
2023-09-21 10:20:00,121.77,122.16,121.62,121.74,29521.0,114.6305,114.9977,114.4893,114.6023,29521.0
2023-09-21 10:30:00,121.81,121.86,120.93,121.12,38089.0,114.6682,114.7153,113.8398,114.0186,38089.0
2023-09-21 10:40:00,121.1,121.11,120.47,120.58,25622.0,113.9998,114.0092,113.4068,113.5103,25622.0
2023-09-21 10:50:00,120.56,120.56,120.11,120.34,35684.0,113.4915,113.4915,113.0679,113.2844,35684.0
2023-09-21 11:00:00,120.3,120.88,120.08,120.68,40405.0,113.2467,113.7927,113.0396,113.6044,40405.0
2023-09-21 11:10:00,120.73,120.95,120.46,120.95,17171.0,113.6515,113.8586,113.3973,113.8586,17171.0
2023-09-21 11:20:00,120.91,121.27,120.91,121.15,20353.0,113.821,114.1598,113.821,114.0469,20353.0
2023-09-21 11:30:00,121.08,121.25,120.92,120.95,29175.0,113.981,114.141,113.8304,113.8586,29175.0
2023-09-21 11:40:00,120.95,121.1,120.76,121.04,22341.0,113.8586,113.9998,113.6797,113.9433,22341.0
2023-09-21 11:50:00,120.98,120.98,120.55,120.71,20771.0,113.8869,113.8869,113.4821,113.6327,20771.0
2023-09-21 12:00:00,120.67,120.89,120.61,120.81,55436.0,113.595,113.8021,113.5385,113.7268,55436.0
2023-09-21 12:10:00,120.81,120.96,120.74,120.87,86358.0,113.7268,113.868,113.6609,113.7833,86358.0
2023-09-21 12:20:00,120.86,121.06,120.86,120.94,26875.0,113.7739,113.9622,113.7739,113.8492,26875.0
2023-09-21 12:30:00,120.98,121.02,120.85,120.99,28077.0,113.8869,113.9245,113.7645,113.8963,28077.0
2023-09-21 12:40:00,120.98,121.02,120.82,120.84,19862.0,113.8869,113.9245,113.7362,113.7551,19862.0
2023-09-21 12:50:00,120.83,120.91,120.72,120.77,20271.0,113.7456,113.821,113.6421,113.6892,20271.0
2023-09-21 13:00:00,120.75,120.78,120.55,120.55,33729.0,113.6703,113.6986,113.4821,113.4821,33729.0
2023-09-21 13:10:00,120.6,120.91,120.51,120.88,52410.0,113.5291,113.821,113.4444,113.7927,52410.0
2023-09-21 13:20:00,120.86,121.0,120.78,120.89,24209.0,113.7739,113.9057,113.6986,113.8021,24209.0
2023-09-21 13:30:00,120.83,121.0,120.73,120.85,25458.0,113.7456,113.9057,113.6515,113.7645,25458.0
2023-09-21 13:40:00,120.83,120.85,120.67,120.82,10530.0,113.7456,113.7645,113.595,113.7362,10530.0
2023-09-21 13:50:00,120.85,120.87,120.64,120.71,17969.0,113.7645,113.7833,113.5668,113.6327,17969.0
2023-09-21 14:00:00,120.73,120.76,120.64,120.68,22867.0,113.6515,113.6797,113.5668,113.6044,22867.0
2023-09-21 14:10:00,120.68,120.7,120.5,120.54,43887.0,113.6044,113.6233,113.435,113.4726,43887.0
2023-09-21 14:20:00,120.53,120.57,120.38,120.43,20998.0,113.4632,113.5009,113.322,113.3691,20998.0
2023-09-21 14:30:00,120.41,120.55,120.31,120.49,15819.0,113.3503,113.4821,113.2561,113.4256,15819.0
2023-09-21 14:40:00,120.45,120.62,120.36,120.54,22775.0,113.3879,113.548,113.3032,113.4726,22775.0
2023-09-21 14:50:00,120.54,120.65,120.48,120.51,16584.0,113.4726,113.5762,113.4162,113.4444,16584.0
2023-09-21 15:00:00,120.51,120.59,120.43,120.56,22133.0,113.4444,113.5197,113.3691,113.4915,22133.0
2023-09-21 15:10:00,120.56,120.63,120.17,120.18,28427.0,113.4915,113.5574,113.1243,113.1338,28427.0
2023-09-21 15:20:00,120.19,120.23,119.9,119.91,32916.0,113.1432,113.1808,112.8702,112.8796,32916.0
2023-09-21 15:30:00,119.89,120.34,119.69,120.17,50255.0,112.8608,113.2844,112.6725,113.1243,50255.0
2023-09-21 15:40:00,120.15,120.33,120.0,120.14,40779.0,113.1055,113.275,112.9643,113.0961,40779.0
2023-09-21 15:50:00,120.1,120.2,119.89,119.92,197889.0,113.0584,113.1526,112.8608,112.889,197889.0
2023-09-22 09:30:00,120.5,121.07,120.19,121.02,90144.0,113.435,113.9716,113.1432,113.9245,90144.0
2023-09-22 09:40:00,120.99,121.05,120.49,120.79,23611.0,113.8963,113.9527,113.4256,113.708,23611.0
2023-09-22 09:50:00,120.72,120.86,120.48,120.77,32738.0,113.6421,113.7739,113.4162,113.6892,32738.0
2023-09-22 10:00:00,120.79,121.7,120.79,121.51,31226.0,113.708,114.5646,113.708,114.3858,31226.0
2023-09-22 10:10:00,121.53,121.61,120.69,120.81,36332.0,114.4046,114.4799,113.6139,113.7268,36332.0
2023-09-22 10:20:00,120.81,120.94,120.67,120.87,19946.0,113.7268,113.8492,113.595,113.7833,19946.0
2023-09-22 10:30:00,120.84,120.88,120.5,120.52,36195.0,113.7551,113.7927,113.435,113.4538,36195.0
2023-09-22 10:40:00,120.49,120.63,120.33,120.41,40462.0,113.4256,113.5574,113.275,113.3503,40462.0
2023-09-22 10:50:00,120.39,120.39,120.0,120.0,22993.0,113.3314,113.3314,112.9643,112.9643,22993.0
2023-09-22 11:00:00,120.0,120.0,119.21,119.45,25938.0,112.9643,112.9643,112.2206,112.4466,25938.0
2023-09-22 11:10:00,119.44,119.78,119.33,119.63,27626.0,112.4371,112.7572,112.3336,112.616,27626.0
2023-09-22 11:20:00,119.63,119.88,119.6,119.69,29920.0,112.616,112.8513,112.5878,112.6725,29920.0
2023-09-22 11:30:00,119.59,119.59,119.2,119.44,32545.0,112.5783,112.5783,112.2112,112.4371,32545.0
2023-09-22 11:40:00,119.41,119.45,119.23,119.32,19089.0,112.4089,112.4466,112.2395,112.3242,19089.0
2023-09-22 11:50:00,119.29,119.4,118.95,118.95,38130.0,112.2959,112.3995,111.9759,111.9759,38130.0
2023-09-22 12:00:00,118.95,118.97,118.6,118.6,37055.0,111.9759,111.9947,111.6464,111.6464,37055.0
2023-09-22 12:10:00,118.61,119.04,118.6,119.0,29123.0,111.6558,112.0606,111.6464,112.0229,29123.0
2023-09-22 12:20:00,119.03,119.25,119.0,119.12,22663.0,112.0512,112.2583,112.0229,112.1359,22663.0
2023-09-22 12:30:00,119.15,119.15,118.95,118.99,26980.0,112.1641,112.1641,111.9759,112.0135,26980.0
2023-09-22 12:40:00,119.0,119.2,118.9,119.18,48718.0,112.0229,112.2112,111.9288,112.1924,48718.0
2023-09-22 12:50:00,119.12,119.25,119.06,119.21,23465.0,112.1359,112.2583,112.0794,112.2206,23465.0
2023-09-22 13:00:00,119.21,119.46,119.17,119.22,33422.0,112.2206,112.456,112.183,112.23,33422.0
2023-09-22 13:10:00,119.2,119.33,119.13,119.25,23271.0,112.2112,112.3336,112.1453,112.2583,23271.0
2023-09-22 13:20:00,119.26,119.29,119.04,119.04,18514.0,112.2677,112.2959,112.0606,112.0606,18514.0
2023-09-22 13:30:00,119.04,119.11,118.83,118.91,28448.0,112.0606,112.1265,111.8629,111.9382,28448.0
2023-09-22 13:40:00,118.84,118.91,118.71,118.83,22585.0,111.8723,111.9382,111.7499,111.8629,22585.0
2023-09-22 13:50:00,118.83,119.02,118.82,118.96,20599.0,111.8629,112.0418,111.8535,111.9853,20599.0
2023-09-22 14:00:00,118.96,119.14,118.89,119.12,28502.0,111.9853,112.1547,111.9194,112.1359,28502.0
2023-09-22 14:10:00,119.14,119.23,119.08,119.1,18288.0,112.1547,112.2395,112.0982,112.1171,18288.0
2023-09-22 14:20:00,119.1,119.3,119.1,119.18,18231.0,112.1171,112.3054,112.1171,112.1924,18231.0
2023-09-22 14:30:00,119.17,119.34,119.13,119.3,20077.0,112.183,112.343,112.1453,112.3054,20077.0
2023-09-22 14:40:00,119.28,119.35,119.23,119.28,14563.0,112.2865,112.3524,112.2395,112.2865,14563.0
2023-09-22 14:50:00,119.29,119.41,119.24,119.37,17804.0,112.2959,112.4089,112.2489,112.3712,17804.0
2023-09-22 15:00:00,119.46,119.71,119.43,119.65,23711.0,112.456,112.6913,112.4277,112.6348,23711.0
2023-09-22 15:10:00,119.68,119.72,119.53,119.64,30006.0,112.6631,112.7007,112.5219,112.6254,30006.0
2023-09-22 15:20:00,119.65,119.81,119.6,119.74,20791.0,112.6348,112.7854,112.5878,112.7196,20791.0
2023-09-22 15:30:00,119.72,119.74,119.23,119.23,37947.0,112.7007,112.7196,112.2395,112.2395,37947.0
2023-09-22 15:40:00,119.22,119.25,118.7,118.76,76226.0,112.23,112.2583,111.7405,111.797,76226.0
2023-09-22 15:50:00,118.75,118.84,118.52,118.58,241855.0,111.7876,111.8723,111.5711,111.6276,241855.0
2023-09-25 09:30:00,118.5,119.49,118.46,118.98,52656.0,111.5523,112.4842,111.5146,112.0041,52656.0
2023-09-25 09:40:00,119.0,119.57,118.99,119.3,20272.0,112.0229,112.5595,112.0135,112.3054,20272.0
2023-09-25 09:50:00,119.23,119.92,119.11,119.75,37427.0,112.2395,112.889,112.1265,112.729,37427.0
2023-09-25 10:00:00,119.78,119.9,119.57,119.8,43197.0,112.7572,112.8702,112.5595,112.776,43197.0
2023-09-25 10:10:00,119.82,120.14,119.69,119.94,39814.0,112.7949,113.0961,112.6725,112.9078,39814.0
2023-09-25 10:20:00,119.92,119.99,119.69,119.78,33089.0,112.889,112.9549,112.6725,112.7572,33089.0
2023-09-25 10:30:00,119.78,120.26,119.7,120.25,21097.0,112.7572,113.2091,112.6819,113.1997,21097.0
2023-09-25 10:40:00,120.24,120.24,119.71,119.84,18903.0,113.1902,113.1902,112.6913,112.8137,18903.0
2023-09-25 10:50:00,119.81,119.84,119.55,119.67,20553.0,112.7854,112.8137,112.5407,112.6537,20553.0
2023-09-25 11:00:00,119.71,120.08,119.53,120.05,25271.0,112.6913,113.0396,112.5219,113.0114,25271.0
2023-09-25 11:10:00,120.07,120.18,119.94,120.14,17148.0,113.0302,113.1338,112.9078,113.0961,17148.0
2023-09-25 11:20:00,120.13,120.2,119.96,119.99,18340.0,113.0867,113.1526,112.9267,112.9549,18340.0
2023-09-25 11:30:00,120.0,120.07,119.83,119.88,38818.0,112.9643,113.0302,112.8043,112.8513,38818.0
2023-09-25 11:40:00,119.87,120.28,119.86,120.11,21349.0,112.8419,113.2279,112.8325,113.0679,21349.0
2023-09-25 11:50:00,120.13,120.24,120.09,120.11,13536.0,113.0867,113.1902,113.049,113.0679,13536.0
2023-09-25 12:00:00,120.1,120.17,120.01,120.09,12300.0,113.0584,113.1243,112.9737,113.049,12300.0
2023-09-25 12:10:00,120.12,120.15,120.03,120.08,14958.0,113.0773,113.1055,112.9926,113.0396,14958.0
2023-09-25 12:20:00,120.08,120.22,120.05,120.14,15666.0,113.0396,113.1714,113.0114,113.0961,15666.0
2023-09-25 12:30:00,120.16,120.23,120.11,120.15,9444.0,113.1149,113.1808,113.0679,113.1055,9444.0
2023-09-25 12:40:00,120.15,120.31,120.14,120.18,19379.0,113.1055,113.2561,113.0961,113.1338,19379.0
2023-09-25 12:50:00,120.18,120.18,119.95,120.03,14764.0,113.1338,113.1338,112.9172,112.9926,14764.0
2023-09-25 13:00:00,120.02,120.3,120.0,120.19,94179.0,112.9831,113.2467,112.9643,113.1432,94179.0
2023-09-25 13:10:00,120.18,120.5,120.18,120.36,37759.0,113.1338,113.435,113.1338,113.3032,37759.0
2023-09-25 13:20:00,120.34,120.34,120.09,120.21,40483.0,113.2844,113.2844,113.049,113.162,40483.0
2023-09-25 13:30:00,120.18,120.52,120.14,120.48,13021.0,113.1338,113.4538,113.0961,113.4162,13021.0
2023-09-25 13:40:00,120.46,120.53,120.38,120.39,22342.0,113.3973,113.4632,113.322,113.3314,22342.0
2023-09-25 13:50:00,120.37,120.55,120.36,120.55,30624.0,113.3126,113.4821,113.3032,113.4821,30624.0
2023-09-25 14:00:00,120.53,120.64,120.29,120.29,23482.0,113.4632,113.5668,113.2373,113.2373,23482.0
2023-09-25 14:10:00,120.29,120.3,120.21,120.23,33731.0,113.2373,113.2467,113.162,113.1808,33731.0
2023-09-25 14:20:00,120.22,120.28,120.04,120.09,20335.0,113.1714,113.2279,113.002,113.049,20335.0
2023-09-25 14:30:00,120.09,120.24,120.06,120.2,16444.0,113.049,113.1902,113.0208,113.1526,16444.0
2023-09-25 14:40:00,120.15,120.23,120.09,120.18,15834.0,113.1055,113.1808,113.049,113.1338,15834.0
2023-09-25 14:50:00,120.16,120.28,120.15,120.18,13438.0,113.1149,113.2279,113.1055,113.1338,13438.0
2023-09-25 15:00:00,120.18,120.21,119.91,119.94,24657.0,113.1338,113.162,112.8796,112.9078,24657.0
2023-09-25 15:10:00,119.93,120.43,119.92,120.43,25765.0,112.8984,113.3691,112.889,113.3691,25765.0
2023-09-25 15:20:00,120.44,120.49,120.19,120.25,34163.0,113.3785,113.4256,113.1432,113.1997,34163.0
2023-09-25 15:30:00,120.25,120.41,120.16,120.39,33455.0,113.1997,113.3503,113.1149,113.3314,33455.0
2023-09-25 15:40:00,120.41,120.41,120.17,120.23,48279.0,113.3503,113.3503,113.1243,113.1808,48279.0
2023-09-25 15:50:00,120.26,120.44,119.85,120.31,204148.0,113.2091,113.3785,112.8231,113.2561,204148.0
2023-09-26 09:30:00,119.2,119.88,119.13,119.88,69768.0,112.2112,112.8513,112.1453,112.8513,69768.0
2023-09-26 09:40:00,119.88,120.2,119.67,119.99,32784.0,112.8513,113.1526,112.6537,112.9549,32784.0
2023-09-26 09:50:00,119.92,120.15,119.76,120.09,43084.0,112.889,113.1055,112.7384,113.049,43084.0
2023-09-26 10:00:00,120.15,120.28,119.73,119.75,19964.0,113.1055,113.2279,112.7101,112.729,19964.0
2023-09-26 10:10:00,119.74,119.78,119.34,119.41,23594.0,112.7196,112.7572,112.343,112.4089,23594.0
2023-09-26 10:20:00,119.4,119.56,119.24,119.56,31648.0,112.3995,112.5501,112.2489,112.5501,31648.0
2023-09-26 10:30:00,119.55,119.63,119.25,119.58,26405.0,112.5407,112.616,112.2583,112.5689,26405.0
2023-09-26 10:40:00,119.57,119.81,119.49,119.52,27011.0,112.5595,112.7854,112.4842,112.5125,27011.0
2023-09-26 10:50:00,119.57,119.59,119.27,119.32,51408.0,112.5595,112.5783,112.2771,112.3242,51408.0
2023-09-26 11:00:00,119.33,119.48,119.05,119.22,43128.0,112.3336,112.4748,112.07,112.23,43128.0
2023-09-26 11:10:00,119.19,119.61,119.15,119.58,24252.0,112.2018,112.5972,112.1641,112.5689,24252.0
2023-09-26 11:20:00,119.59,119.68,119.42,119.43,20571.0,112.5783,112.6631,112.4183,112.4277,20571.0
2023-09-26 11:30:00,119.45,119.45,119.15,119.35,19131.0,112.4466,112.4466,112.1641,112.3524,19131.0
2023-09-26 11:40:00,119.32,119.51,119.25,119.43,21586.0,112.3242,112.503,112.2583,112.4277,21586.0
2023-09-26 11:50:00,119.44,119.86,119.4,119.84,29899.0,112.4371,112.8325,112.3995,112.8137,29899.0
2023-09-26 12:00:00,119.83,120.02,119.73,119.86,21130.0,112.8043,112.9831,112.7101,112.8325,21130.0
2023-09-26 12:10:00,119.86,120.17,119.75,119.92,45930.0,112.8325,113.1243,112.729,112.889,45930.0
2023-09-26 12:20:00,119.92,119.94,119.75,119.84,16142.0,112.889,112.9078,112.729,112.8137,16142.0
2023-09-26 12:30:00,119.83,119.94,119.66,119.76,34687.0,112.8043,112.9078,112.6442,112.7384,34687.0
2023-09-26 12:40:00,119.81,120.09,119.8,120.08,10049.0,112.7854,113.049,112.776,113.0396,10049.0
2023-09-26 12:50:00,120.09,120.21,120.02,120.04,15276.0,113.049,113.162,112.9831,113.002,15276.0
2023-09-26 13:00:00,120.04,120.05,119.71,119.81,25670.0,113.002,113.0114,112.6913,112.7854,25670.0
2023-09-26 13:10:00,119.81,119.87,119.68,119.68,13132.0,112.7854,112.8419,112.6631,112.6631,13132.0
2023-09-26 13:20:00,119.69,119.72,119.42,119.42,17868.0,112.6725,112.7007,112.4183,112.4183,17868.0
2023-09-26 13:30:00,119.4,119.46,119.12,119.13,21113.0,112.3995,112.456,112.1359,112.1453,21113.0
2023-09-26 13:40:00,119.11,119.13,118.91,119.08,48374.0,112.1265,112.1453,111.9382,112.0982,48374.0
2023-09-26 13:50:00,119.12,119.3,119.12,119.17,14916.0,112.1359,112.3054,112.1359,112.183,14916.0
2023-09-26 14:00:00,119.13,119.16,118.91,118.98,23461.0,112.1453,112.1736,111.9382,112.0041,23461.0
2023-09-26 14:10:00,118.98,119.06,118.81,118.82,18793.0,112.0041,112.0794,111.8441,111.8535,18793.0
2023-09-26 14:20:00,118.82,119.02,118.8,118.86,20807.0,111.8535,112.0418,111.8347,111.8911,20807.0
2023-09-26 14:30:00,118.81,118.86,118.65,118.65,19440.0,111.8441,111.8911,111.6935,111.6935,19440.0
2023-09-26 14:40:00,118.68,118.74,118.6,118.68,23214.0,111.7217,111.7782,111.6464,111.7217,23214.0
2023-09-26 14:50:00,118.7,118.85,118.68,118.78,18534.0,111.7405,111.8817,111.7217,111.8158,18534.0
2023-09-26 15:00:00,118.76,118.84,118.61,118.82,42353.0,111.797,111.8723,111.6558,111.8535,42353.0
2023-09-26 15:10:00,118.87,118.91,118.71,118.73,38482.0,111.9006,111.9382,111.7499,111.7688,38482.0
2023-09-26 15:20:00,118.71,118.93,118.64,118.89,46821.0,111.7499,111.957,111.684,111.9194,46821.0
2023-09-26 15:30:00,118.9,119.37,118.9,119.29,54330.0,111.9288,112.3712,111.9288,112.2959,54330.0
2023-09-26 15:40:00,119.29,119.38,119.12,119.29,113876.0,112.2959,112.3807,112.1359,112.2959,113876.0
2023-09-26 15:50:00,119.24,119.45,119.12,119.42,194868.0,112.2489,112.4466,112.1359,112.4183,194868.0
2023-09-27 09:30:00,120.46,120.97,120.05,120.54,57513.0,113.3973,113.8774,113.0114,113.4726,57513.0
2023-09-27 09:40:00,120.39,120.63,120.09,120.41,33084.0,113.3314,113.5574,113.049,113.3503,33084.0
2023-09-27 09:50:00,120.35,120.83,120.28,120.82,26929.0,113.2938,113.7456,113.2279,113.7362,26929.0
2023-09-27 10:00:00,120.77,121.46,120.72,121.29,54087.0,113.6892,114.3387,113.6421,114.1787,54087.0
2023-09-27 10:10:00,121.31,121.46,121.08,121.2,34342.0,114.1975,114.3387,113.981,114.094,34342.0
2023-09-27 10:20:00,121.2,121.42,120.81,120.91,35305.0,114.094,114.3011,113.7268,113.821,35305.0
2023-09-27 10:30:00,120.95,121.25,120.84,121.23,52915.0,113.8586,114.141,113.7551,114.1222,52915.0
2023-09-27 10:40:00,121.24,121.51,121.0,121.51,30115.0,114.1316,114.3858,113.9057,114.3858,30115.0
2023-09-27 10:50:00,121.51,121.54,120.59,120.76,49576.0,114.3858,114.414,113.5197,113.6797,49576.0
2023-09-27 11:00:00,120.7,121.18,120.64,121.02,42511.0,113.6233,114.0751,113.5668,113.9245,42511.0
2023-09-27 11:10:00,120.98,121.0,120.62,120.71,21113.0,113.8869,113.9057,113.548,113.6327,21113.0
2023-09-27 11:20:00,120.63,120.73,120.41,120.55,21437.0,113.5574,113.6515,113.3503,113.4821,21437.0
2023-09-27 11:30:00,120.57,120.66,120.29,120.3,16694.0,113.5009,113.5856,113.2373,113.2467,16694.0
2023-09-27 11:40:00,120.33,120.45,120.27,120.44,12703.0,113.275,113.3879,113.2185,113.3785,12703.0
2023-09-27 11:50:00,120.51,120.54,120.35,120.47,23712.0,113.4444,113.4726,113.2938,113.4068,23712.0
2023-09-27 12:00:00,120.47,120.59,120.24,120.24,33979.0,113.4068,113.5197,113.1902,113.1902,33979.0
2023-09-27 12:10:00,120.25,120.32,120.1,120.21,21382.0,113.1997,113.2655,113.0584,113.162,21382.0
2023-09-27 12:20:00,120.2,120.34,120.01,120.07,21962.0,113.1526,113.2844,112.9737,113.0302,21962.0
2023-09-27 12:30:00,120.09,120.21,120.04,120.07,15044.0,113.049,113.162,113.002,113.0302,15044.0
2023-09-27 12:40:00,120.07,120.48,120.04,120.44,25445.0,113.0302,113.4162,113.002,113.3785,25445.0
2023-09-27 12:50:00,120.43,120.44,120.24,120.31,28166.0,113.3691,113.3785,113.1902,113.2561,28166.0
2023-09-27 13:00:00,120.31,120.46,120.31,120.34,17193.0,113.2561,113.3973,113.2561,113.2844,17193.0
2023-09-27 13:10:00,120.32,120.43,120.1,120.24,30918.0,113.2655,113.3691,113.0584,113.1902,30918.0
2023-09-27 13:20:00,120.16,120.16,119.89,119.91,29783.0,113.1149,113.1149,112.8608,112.8796,29783.0
2023-09-27 13:30:00,119.91,120.08,119.79,119.86,26399.0,112.8796,113.0396,112.7666,112.8325,26399.0
2023-09-27 13:40:00,119.87,120.03,119.73,119.97,21382.0,112.8419,112.9926,112.7101,112.9361,21382.0
2023-09-27 13:50:00,120.04,120.32,119.99,120.27,26127.0,113.002,113.2655,112.9549,113.2185,26127.0
2023-09-27 14:00:00,120.27,120.37,120.15,120.29,22924.0,113.2185,113.3126,113.1055,113.2373,22924.0
2023-09-27 14:10:00,120.27,120.4,120.1,120.38,22422.0,113.2185,113.3409,113.0584,113.322,22422.0
2023-09-27 14:20:00,120.37,120.75,120.37,120.75,12159.0,113.3126,113.6703,113.3126,113.6703,12159.0
2023-09-27 14:30:00,120.76,121.17,120.72,121.15,40144.0,113.6797,114.0657,113.6421,114.0469,40144.0
2023-09-27 14:40:00,121.16,121.17,121.0,121.08,11210.0,114.0563,114.0657,113.9057,113.981,11210.0
2023-09-27 14:50:00,121.09,121.11,120.99,121.0,13974.0,113.9904,114.0092,113.8963,113.9057,13974.0
2023-09-27 15:00:00,120.99,121.2,120.9,121.06,30870.0,113.8963,114.094,113.8115,113.9622,30870.0
2023-09-27 15:10:00,121.05,121.13,120.72,120.75,33077.0,113.9527,114.0281,113.6421,113.6703,33077.0
2023-09-27 15:20:00,120.77,121.04,120.77,120.93,31173.0,113.6892,113.9433,113.6892,113.8398,31173.0
2023-09-27 15:30:00,120.91,120.92,120.72,120.77,32411.0,113.821,113.8304,113.6421,113.6892,32411.0
2023-09-27 15:40:00,120.73,120.73,120.34,120.48,40631.0,113.6515,113.6515,113.2844,113.4162,40631.0
2023-09-27 15:50:00,120.5,120.84,120.42,120.8,155049.0,113.435,113.7551,113.3597,113.7174,155049.0
2023-09-28 09:30:00,120.49,121.27,120.39,121.18,60876.0,113.4256,114.1598,113.3314,114.0751,60876.0
2023-09-28 09:40:00,121.12,121.34,120.84,121.23,24103.0,114.0186,114.2257,113.7551,114.1222,24103.0
2023-09-28 09:50:00,121.19,121.67,121.17,121.52,21617.0,114.0845,114.5364,114.0657,114.3952,21617.0
2023-09-28 10:00:00,121.53,121.8,121.5,121.51,23869.0,114.4046,114.6588,114.3764,114.3858,23869.0
2023-09-28 10:10:00,121.49,122.16,121.46,121.8,201609.0,114.3669,114.9977,114.3387,114.6588,201609.0
2023-09-28 10:20:00,121.87,122.47,121.79,122.43,28453.0,114.7247,115.2895,114.6494,115.2518,28453.0
2023-09-28 10:30:00,122.46,123.12,122.17,123.12,57663.0,115.2801,115.9014,115.0071,115.9014,57663.0
2023-09-28 10:40:00,123.12,123.13,122.54,122.69,113374.0,115.9014,115.9108,115.3554,115.4966,113374.0
2023-09-28 10:50:00,122.6,122.96,122.6,122.91,37338.0,115.4119,115.7508,115.4119,115.7037,37338.0
2023-09-28 11:00:00,122.92,123.46,122.76,123.32,40235.0,115.7131,116.2214,115.5625,116.0897,40235.0
2023-09-28 11:10:00,123.31,123.38,123.15,123.25,30866.0,116.0802,116.1461,115.9296,116.0238,30866.0
2023-09-28 11:20:00,123.22,123.4,123.03,123.26,35624.0,115.9955,116.165,115.8167,116.0332,35624.0
2023-09-28 11:30:00,123.24,123.32,123.07,123.09,27068.0,116.0143,116.0897,115.8543,115.8731,27068.0
2023-09-28 11:40:00,123.09,123.25,122.87,122.89,17015.0,115.8731,116.0238,115.666,115.6849,17015.0
2023-09-28 11:50:00,122.87,122.99,122.72,122.79,29521.0,115.666,115.779,115.5248,115.5907,29521.0
2023-09-28 12:00:00,122.79,122.92,122.57,122.92,16646.0,115.5907,115.7131,115.3836,115.7131,16646.0
2023-09-28 12:10:00,122.89,122.9,122.73,122.82,16517.0,115.6849,115.6943,115.5342,115.619,16517.0
2023-09-28 12:20:00,122.83,123.05,122.66,123.0,14827.0,115.6284,115.8355,115.4684,115.7884,14827.0
2023-09-28 12:30:00,123.07,123.07,122.8,122.94,11972.0,115.8543,115.8543,115.6001,115.7319,11972.0
2023-09-28 12:40:00,122.92,123.03,122.85,122.85,11432.0,115.7131,115.8167,115.6472,115.6472,11432.0
2023-09-28 12:50:00,122.88,122.92,122.69,122.81,10818.0,115.6755,115.7131,115.4966,115.6096,10818.0
2023-09-28 13:00:00,122.85,122.9,122.61,122.82,17128.0,115.6472,115.6943,115.4213,115.619,17128.0
2023-09-28 13:10:00,122.79,122.83,122.53,122.54,24342.0,115.5907,115.6284,115.346,115.3554,24342.0
2023-09-28 13:20:00,122.49,122.63,122.18,122.22,16666.0,115.3083,115.4401,115.0165,115.0541,16666.0
2023-09-28 13:30:00,122.18,122.44,121.98,122.41,12765.0,115.0165,115.2613,114.8282,115.233,12765.0
2023-09-28 13:40:00,122.37,122.63,122.35,122.39,14739.0,115.1954,115.4401,115.1765,115.2142,14739.0
2023-09-28 13:50:00,122.39,122.47,122.28,122.36,25188.0,115.2142,115.2895,115.1106,115.1859,25188.0
2023-09-28 14:00:00,122.38,122.62,122.36,122.61,14284.0,115.2048,115.4307,115.1859,115.4213,14284.0
2023-09-28 14:10:00,122.64,122.75,122.55,122.69,12479.0,115.4495,115.5531,115.3648,115.4966,12479.0
2023-09-28 14:20:00,122.74,122.76,122.61,122.71,13867.0,115.5437,115.5625,115.4213,115.5154,13867.0
2023-09-28 14:30:00,122.72,122.82,122.56,122.6,18242.0,115.5248,115.619,115.3742,115.4119,18242.0
2023-09-28 14:40:00,122.64,122.95,122.55,122.94,68752.0,115.4495,115.7413,115.3648,115.7319,68752.0
2023-09-28 14:50:00,122.96,123.03,122.81,122.89,15421.0,115.7508,115.8167,115.6096,115.6849,15421.0
2023-09-28 15:00:00,122.89,123.12,122.87,123.1,39621.0,115.6849,115.9014,115.666,115.8826,39621.0
2023-09-28 15:10:00,123.1,123.26,122.99,123.01,39254.0,115.8826,116.0332,115.779,115.7978,39254.0
2023-09-28 15:20:00,123.04,123.18,123.04,123.16,35661.0,115.8261,115.9579,115.8261,115.939,35661.0
2023-09-28 15:30:00,123.16,123.18,122.79,123.01,73615.0,115.939,115.9579,115.5907,115.7978,73615.0
2023-09-28 15:40:00,123.0,123.28,122.99,123.11,84249.0,115.7884,116.052,115.779,115.892,84249.0
2023-09-28 15:50:00,123.13,123.47,122.91,123.39,281444.0,115.9108,116.2309,115.7037,116.1556,281444.0
2023-09-29 09:30:00,123.44,123.44,121.84,122.08,75995.0,116.2026,116.2026,114.6964,114.9224,75995.0
2023-09-29 09:40:00,122.07,122.28,121.28,121.33,26883.0,114.9129,115.1106,114.1693,114.2163,26883.0
2023-09-29 09:50:00,121.32,121.96,121.2,121.96,25140.0,114.2069,114.8094,114.094,114.8094,25140.0
2023-09-29 10:00:00,122.0,122.1,121.1,121.28,31226.0,114.847,114.9412,113.9998,114.1693,31226.0
2023-09-29 10:10:00,121.28,121.28,120.84,121.15,30337.0,114.1693,114.1693,113.7551,114.0469,30337.0
2023-09-29 10:20:00,121.12,121.22,120.68,120.85,26584.0,114.0186,114.1128,113.6044,113.7645,26584.0
2023-09-29 10:30:00,120.88,120.93,120.53,120.82,21303.0,113.7927,113.8398,113.4632,113.7362,21303.0
2023-09-29 10:40:00,120.87,121.02,120.49,120.49,38005.0,113.7833,113.9245,113.4256,113.4256,38005.0
2023-09-29 10:50:00,120.46,120.68,120.31,120.5,30974.0,113.3973,113.6044,113.2561,113.435,30974.0
2023-09-29 11:00:00,120.53,120.64,120.08,120.58,46071.0,113.4632,113.5668,113.0396,113.5103,46071.0
2023-09-29 11:10:00,120.6,120.87,120.57,120.77,40289.0,113.5291,113.7833,113.5009,113.6892,40289.0
2023-09-29 11:20:00,120.77,121.38,120.72,121.04,38083.0,113.6892,114.2634,113.6421,113.9433,38083.0
2023-09-29 11:30:00,121.01,121.32,120.53,120.77,52452.0,113.9151,114.2069,113.4632,113.6892,52452.0
2023-09-29 11:40:00,120.74,120.86,120.39,120.42,20744.0,113.6609,113.7739,113.3314,113.3597,20744.0
2023-09-29 11:50:00,120.43,120.48,120.3,120.41,21972.0,113.3691,113.4162,113.2467,113.3503,21972.0
2023-09-29 12:00:00,120.41,120.88,120.3,120.88,15284.0,113.3503,113.7927,113.2467,113.7927,15284.0
2023-09-29 12:10:00,120.9,120.95,120.61,120.81,14206.0,113.8115,113.8586,113.5385,113.7268,14206.0
2023-09-29 12:20:00,120.82,121.06,120.8,120.88,17241.0,113.7362,113.9622,113.7174,113.7927,17241.0
2023-09-29 12:30:00,120.82,120.97,120.71,120.83,22042.0,113.7362,113.8774,113.6327,113.7456,22042.0
2023-09-29 12:40:00,120.81,120.97,120.63,120.73,32386.0,113.7268,113.8774,113.5574,113.6515,32386.0
2023-09-29 12:50:00,120.73,120.73,120.52,120.67,17271.0,113.6515,113.6515,113.4538,113.595,17271.0
2023-09-29 13:00:00,120.67,120.67,120.12,120.13,31952.0,113.595,113.595,113.0773,113.0867,31952.0
2023-09-29 13:10:00,120.14,120.28,120.09,120.15,21736.0,113.0961,113.2279,113.049,113.1055,21736.0
2023-09-29 13:20:00,120.16,120.28,120.1,120.25,36720.0,113.1149,113.2279,113.0584,113.1997,36720.0
2023-09-29 13:30:00,120.25,120.3,119.91,120.04,45098.0,113.1997,113.2467,112.8796,113.002,45098.0
2023-09-29 13:40:00,120.02,120.24,119.83,119.83,28254.0,112.9831,113.1902,112.8043,112.8043,28254.0
2023-09-29 13:50:00,119.82,120.08,119.67,119.72,47259.0,112.7949,113.0396,112.6537,112.7007,47259.0
2023-09-29 14:00:00,119.73,120.08,119.7,119.85,34659.0,112.7101,113.0396,112.6819,112.8231,34659.0
2023-09-29 14:10:00,119.82,120.01,119.7,119.78,55173.0,112.7949,112.9737,112.6819,112.7572,55173.0
2023-09-29 14:20:00,119.78,120.02,119.69,119.71,48661.0,112.7572,112.9831,112.6725,112.6913,48661.0
2023-09-29 14:30:00,119.71,119.77,119.48,119.77,41235.0,112.6913,112.7478,112.4748,112.7478,41235.0
2023-09-29 14:40:00,119.75,120.16,119.75,120.12,26036.0,112.729,113.1149,112.729,113.0773,26036.0
2023-09-29 14:50:00,120.13,120.44,119.97,120.4,24919.0,113.0867,113.3785,112.9361,113.3409,24919.0
2023-09-29 15:00:00,120.43,120.52,120.15,120.19,29513.0,113.3691,113.4538,113.1055,113.1432,29513.0
2023-09-29 15:10:00,120.17,120.49,120.15,120.4,27223.0,113.1243,113.4256,113.1055,113.3409,27223.0
2023-09-29 15:20:00,120.34,120.37,120.03,120.31,37319.0,113.2844,113.3126,112.9926,113.2561,37319.0
2023-09-29 15:30:00,120.28,120.33,119.98,120.1,47803.0,113.2279,113.275,112.9455,113.0584,47803.0
2023-09-29 15:40:00,120.09,120.15,119.91,120.08,60685.0,113.049,113.1055,112.8796,113.0396,60685.0
2023-09-29 15:50:00,120.03,120.5,120.0,120.15,232516.0,112.9926,113.435,112.9643,113.1055,232516.0
2023-10-02 09:30:00,120.09,120.3,119.5,119.5,53054.0,113.049,113.2467,112.4936,112.4936,53054.0
2023-10-02 09:40:00,119.6,119.61,118.55,118.7,34163.0,112.5878,112.5972,111.5993,111.7405,34163.0
2023-10-02 09:50:00,118.72,119.25,118.19,119.04,61439.0,111.7594,112.2583,111.2604,112.0606,61439.0
2023-10-02 10:00:00,119.01,119.65,118.97,119.01,53260.0,112.0324,112.6348,111.9947,112.0324,53260.0
2023-10-02 10:10:00,118.86,119.14,118.62,118.91,36846.0,111.8911,112.1547,111.6652,111.9382,36846.0
2023-10-02 10:20:00,118.85,119.12,118.46,118.47,58403.0,111.8817,112.1359,111.5146,111.524,58403.0
2023-10-02 10:30:00,118.45,119.08,118.37,118.89,44331.0,111.5052,112.0982,111.4299,111.9194,44331.0
2023-10-02 10:40:00,118.91,119.26,118.65,118.93,44132.0,111.9382,112.2677,111.6935,111.957,44132.0
2023-10-02 10:50:00,118.91,119.3,118.67,119.3,35800.0,111.9382,112.3054,111.7123,112.3054,35800.0
2023-10-02 11:00:00,119.34,119.73,119.31,119.53,24950.0,112.343,112.7101,112.3148,112.5219,24950.0
2023-10-02 11:10:00,119.52,119.53,118.97,119.04,29685.0,112.5125,112.5219,111.9947,112.0606,29685.0
2023-10-02 11:20:00,119.02,119.29,118.56,118.69,36108.0,112.0418,112.2959,111.6087,111.7311,36108.0
2023-10-02 11:30:00,118.74,118.95,118.58,118.93,24606.0,111.7782,111.9759,111.6276,111.957,24606.0
2023-10-02 11:40:00,118.86,119.18,118.86,118.98,16097.0,111.8911,112.1924,111.8911,112.0041,16097.0
2023-10-02 11:50:00,118.97,119.06,118.72,118.83,43171.0,111.9947,112.0794,111.7594,111.8629,43171.0
2023-10-02 12:00:00,118.82,118.93,118.79,118.79,8763.0,111.8535,111.957,111.8253,111.8253,8763.0
2023-10-02 12:10:00,118.83,119.23,118.83,119.01,29871.0,111.8629,112.2395,111.8629,112.0324,29871.0
2023-10-02 12:20:00,118.98,119.18,118.95,119.14,16780.0,112.0041,112.1924,111.9759,112.1547,16780.0
2023-10-02 12:30:00,119.18,119.31,119.01,119.04,15601.0,112.1924,112.3148,112.0324,112.0606,15601.0
2023-10-02 12:40:00,119.04,119.22,118.94,118.97,17086.0,112.0606,112.23,111.9665,111.9947,17086.0
2023-10-02 12:50:00,118.96,119.0,118.85,118.95,17065.0,111.9853,112.0229,111.8817,111.9759,17065.0
2023-10-02 13:00:00,118.97,119.25,118.93,119.05,20697.0,111.9947,112.2583,111.957,112.07,20697.0
2023-10-02 13:10:00,119.06,119.27,118.93,119.27,16511.0,112.0794,112.2771,111.957,112.2771,16511.0
2023-10-02 13:20:00,119.24,119.29,119.07,119.13,12639.0,112.2489,112.2959,112.0888,112.1453,12639.0
2023-10-02 13:30:00,119.14,119.2,118.88,118.88,10239.0,112.1547,112.2112,111.91,111.91,10239.0
2023-10-02 13:40:00,118.89,119.03,118.88,119.01,17396.0,111.9194,112.0512,111.91,112.0324,17396.0
2023-10-02 13:50:00,119.0,119.09,118.89,118.91,11598.0,112.0229,112.1077,111.9194,111.9382,11598.0
2023-10-02 14:00:00,118.91,118.97,118.67,118.91,21917.0,111.9382,111.9947,111.7123,111.9382,21917.0
2023-10-02 14:10:00,118.91,119.15,118.89,118.91,21482.0,111.9382,112.1641,111.9194,111.9382,21482.0
2023-10-02 14:20:00,118.87,118.87,118.65,118.81,17954.0,111.9006,111.9006,111.6935,111.8441,17954.0
2023-10-02 14:30:00,118.82,118.82,118.42,118.43,40630.0,111.8535,111.8535,111.4769,111.4864,40630.0
2023-10-02 14:40:00,118.42,118.59,118.41,118.54,23023.0,111.4769,111.637,111.4675,111.5899,23023.0
2023-10-02 14:50:00,118.57,118.68,118.52,118.61,16338.0,111.6182,111.7217,111.5711,111.6558,16338.0
2023-10-02 15:00:00,118.62,118.76,118.39,118.68,27182.0,111.6652,111.797,111.4487,111.7217,27182.0
2023-10-02 15:10:00,118.66,118.9,118.54,118.72,40103.0,111.7029,111.9288,111.5899,111.7594,40103.0
2023-10-02 15:20:00,118.7,118.88,118.62,118.77,27736.0,111.7405,111.91,111.6652,111.8064,27736.0
2023-10-02 15:30:00,118.78,118.9,118.61,118.84,59094.0,111.8158,111.9288,111.6558,111.8723,59094.0
2023-10-02 15:40:00,118.86,118.93,118.69,118.76,50721.0,111.8911,111.957,111.7311,111.797,50721.0
2023-10-02 15:50:00,118.74,119.18,118.68,119.03,257609.0,111.7782,112.1924,111.7217,112.0512,257609.0
2023-10-03 09:30:00,118.0,118.54,116.08,116.33,140111.0,111.0816,111.5899,109.2741,109.5095,140111.0
2023-10-03 09:40:00,116.22,117.0,115.65,116.77,63368.0,109.4059,110.1402,108.8694,109.9237,63368.0
2023-10-03 09:50:00,116.71,116.74,115.76,116.05,39945.0,109.8672,109.8954,108.9729,109.2459,39945.0
2023-10-03 10:00:00,116.02,116.16,115.53,115.81,88015.0,109.2177,109.3495,108.7564,109.02,88015.0
2023-10-03 10:10:00,115.77,116.21,115.59,115.71,37254.0,108.9823,109.3965,108.8129,108.9258,37254.0
2023-10-03 10:20:00,115.59,116.21,115.41,116.08,53211.0,108.8129,109.3965,108.6434,109.2741,53211.0
2023-10-03 10:30:00,116.01,116.3,115.63,115.98,26951.0,109.2082,109.4812,108.8505,109.18,26951.0
2023-10-03 10:40:00,115.93,115.99,115.2,115.34,23125.0,109.1329,109.1894,108.4457,108.5775,23125.0
2023-10-03 10:50:00,115.33,115.42,115.03,115.3,41906.0,108.5681,108.6528,108.2857,108.5399,41906.0
2023-10-03 11:00:00,115.27,115.38,114.75,114.99,33703.0,108.5116,108.6152,108.0221,108.248,33703.0
2023-10-03 11:10:00,115.04,115.18,114.77,114.88,27829.0,108.2951,108.4269,108.0409,108.1445,27829.0
2023-10-03 11:20:00,114.92,115.0,114.52,114.73,61272.0,108.1822,108.2575,107.8056,108.0033,61272.0
2023-10-03 11:30:00,114.75,114.87,114.22,114.25,29517.0,108.0221,108.1351,107.5232,107.5514,29517.0
2023-10-03 11:40:00,114.28,114.38,114.14,114.31,28274.0,107.5797,107.6738,107.4479,107.6079,28274.0
2023-10-03 11:50:00,114.29,114.65,114.2,114.52,23797.0,107.5891,107.928,107.5044,107.8056,23797.0
2023-10-03 12:00:00,114.54,114.78,114.54,114.7,29124.0,107.8244,108.0504,107.8244,107.9751,29124.0
2023-10-03 12:10:00,114.72,115.2,114.68,115.03,38111.0,107.9939,108.4457,107.9562,108.2857,38111.0
2023-10-03 12:20:00,115.07,115.4,114.81,115.39,22543.0,108.3234,108.634,108.0786,108.6246,22543.0
2023-10-03 12:30:00,115.43,115.59,115.14,115.29,22644.0,108.6623,108.8129,108.3893,108.5305,22644.0
2023-10-03 12:40:00,115.36,115.75,115.3,115.68,35811.0,108.5964,108.9635,108.5399,108.8976,35811.0
2023-10-03 12:50:00,115.65,115.67,115.4,115.4,31859.0,108.8694,108.8882,108.634,108.634,31859.0
2023-10-03 13:00:00,115.39,115.51,115.2,115.25,15841.0,108.6246,108.7376,108.4457,108.4928,15841.0
2023-10-03 13:10:00,115.24,115.3,115.05,115.05,18289.0,108.4834,108.5399,108.3045,108.3045,18289.0
2023-10-03 13:20:00,115.02,115.11,114.86,115.1,22735.0,108.2763,108.361,108.1257,108.3516,22735.0
2023-10-03 13:30:00,115.11,115.26,115.03,115.16,21131.0,108.361,108.5022,108.2857,108.4081,21131.0
2023-10-03 13:40:00,115.19,115.19,114.76,114.76,13831.0,108.4363,108.4363,108.0315,108.0315,13831.0
2023-10-03 13:50:00,114.77,114.8,114.42,114.55,26522.0,108.0409,108.0692,107.7115,107.8338,26522.0
2023-10-03 14:00:00,114.55,114.65,114.13,114.25,42261.0,107.8338,107.928,107.4385,107.5514,42261.0
2023-10-03 14:10:00,114.29,114.58,114.26,114.58,37339.0,107.5891,107.8621,107.5608,107.8621,37339.0
2023-10-03 14:20:00,114.55,114.68,114.47,114.6,58512.0,107.8338,107.9562,107.7585,107.8809,58512.0
2023-10-03 14:30:00,114.55,115.09,114.52,115.09,37009.0,107.8338,108.3422,107.8056,108.3422,37009.0
2023-10-03 14:40:00,115.08,115.11,114.92,115.07,27411.0,108.3328,108.361,108.1822,108.3234,27411.0
2023-10-03 14:50:00,115.11,115.25,115.04,115.17,25351.0,108.361,108.4928,108.2951,108.4175,25351.0
2023-10-03 15:00:00,115.16,115.37,114.98,115.35,27357.0,108.4081,108.6058,108.2386,108.5869,27357.0
2023-10-03 15:10:00,115.29,115.64,115.25,115.61,32284.0,108.5305,108.8599,108.4928,108.8317,32284.0
2023-10-03 15:20:00,115.63,115.74,115.56,115.65,27543.0,108.8505,108.9541,108.7846,108.8694,27543.0
2023-10-03 15:30:00,115.65,115.67,115.35,115.61,52753.0,108.8694,108.8882,108.5869,108.8317,52753.0
2023-10-03 15:40:00,115.61,115.78,115.51,115.63,73642.0,108.8317,108.9917,108.7376,108.8505,73642.0
2023-10-03 15:50:00,115.63,115.7,115.48,115.63,212030.0,108.8505,108.9164,108.7093,108.8505,212030.0
2023-10-04 09:30:00,113.16,113.3,110.09,110.98,281037.0,106.5253,106.6571,103.6353,104.4732,281037.0
2023-10-04 09:40:00,111.0,111.32,110.17,110.79,46735.0,104.492,104.7932,103.7106,104.2943,46735.0
2023-10-04 09:50:00,110.71,110.82,110.23,110.56,83804.0,104.219,104.3225,103.7671,104.0778,83804.0
2023-10-04 10:00:00,110.49,110.82,110.21,110.64,98567.0,104.0119,104.3225,103.7483,104.1531,98567.0
2023-10-04 10:10:00,110.59,110.96,110.33,110.47,78303.0,104.106,104.4543,103.8613,103.9931,78303.0
2023-10-04 10:20:00,110.47,110.68,110.12,110.22,93000.0,103.9931,104.1907,103.6636,103.7577,93000.0
2023-10-04 10:30:00,110.17,110.17,109.42,109.49,109434.0,103.7106,103.7106,103.0046,103.0705,109434.0
2023-10-04 10:40:00,109.49,109.49,108.66,108.79,133170.0,103.0705,103.0705,102.2892,102.4116,133170.0
2023-10-04 10:50:00,108.82,109.65,108.82,109.53,37924.0,102.4398,103.2211,102.4398,103.1082,37924.0
2023-10-04 11:00:00,109.6,109.9,109.46,109.77,26473.0,103.1741,103.4565,103.0423,103.3341,26473.0
2023-10-04 11:10:00,109.8,110.16,109.7,110.07,63014.0,103.3623,103.7012,103.2682,103.6165,63014.0
2023-10-04 11:20:00,110.08,110.4,109.89,110.2,80734.0,103.6259,103.9272,103.4471,103.7389,80734.0
2023-10-04 11:30:00,110.16,110.31,110.02,110.23,31917.0,103.7012,103.8424,103.5694,103.7671,31917.0
2023-10-04 11:40:00,110.26,110.52,110.02,110.44,32887.0,103.7954,104.0401,103.5694,103.9648,32887.0
2023-10-04 11:50:00,110.49,110.74,110.34,110.49,40951.0,104.0119,104.2472,103.8707,104.0119,40951.0
2023-10-04 12:00:00,110.54,110.61,110.31,110.42,38578.0,104.059,104.1249,103.8424,103.946,38578.0
2023-10-04 12:10:00,110.44,110.82,110.44,110.73,49254.0,103.9648,104.3225,103.9648,104.2378,49254.0
2023-10-04 12:20:00,110.74,110.81,110.62,110.73,21900.0,104.2472,104.3131,104.1343,104.2378,21900.0
2023-10-04 12:30:00,110.73,111.0,110.69,110.76,29592.0,104.2378,104.492,104.2002,104.2661,29592.0
2023-10-04 12:40:00,110.75,110.85,110.32,110.44,82013.0,104.2566,104.3508,103.8519,103.9648,82013.0
2023-10-04 12:50:00,110.43,110.5,110.34,110.47,54897.0,103.9554,104.0213,103.8707,103.9931,54897.0
2023-10-04 13:00:00,110.49,110.62,110.41,110.5,20782.0,104.0119,104.1343,103.9366,104.0213,20782.0
2023-10-04 13:10:00,110.45,110.54,110.17,110.18,67703.0,103.9742,104.059,103.7106,103.7201,67703.0
2023-10-04 13:20:00,110.16,110.4,110.03,110.07,30252.0,103.7012,103.9272,103.5789,103.6165,30252.0
2023-10-04 13:30:00,110.04,110.25,110.0,110.05,30402.0,103.5883,103.786,103.5506,103.5977,30402.0
2023-10-04 13:40:00,110.05,110.06,109.8,109.8,22317.0,103.5977,103.6071,103.3623,103.3623,22317.0
2023-10-04 13:50:00,109.83,109.87,109.6,109.72,53340.0,103.3906,103.4282,103.1741,103.287,53340.0
2023-10-04 14:00:00,109.7,109.96,109.66,109.87,33119.0,103.2682,103.513,103.2306,103.4282,33119.0
2023-10-04 14:10:00,109.88,110.3,109.88,110.27,31210.0,103.4377,103.833,103.4377,103.8048,31210.0
2023-10-04 14:20:00,110.27,110.27,109.94,110.07,73628.0,103.8048,103.8048,103.4941,103.6165,73628.0
2023-10-04 14:30:00,110.17,110.32,109.82,109.94,75025.0,103.7106,103.8519,103.3812,103.4941,75025.0
2023-10-04 14:40:00,109.92,110.05,109.84,109.97,33267.0,103.4753,103.5977,103.4,103.5224,33267.0
2023-10-04 14:50:00,109.98,110.02,109.89,109.98,22928.0,103.5318,103.5694,103.4471,103.5318,22928.0
2023-10-04 15:00:00,109.98,110.18,109.64,109.73,39450.0,103.5318,103.7201,103.2117,103.2964,39450.0
2023-10-04 15:10:00,109.73,109.91,109.68,109.78,44757.0,103.2964,103.4659,103.2494,103.3435,44757.0
2023-10-04 15:20:00,109.76,110.03,109.4,109.41,51197.0,103.3247,103.5789,102.9858,102.9952,51197.0
2023-10-04 15:30:00,109.45,110.09,109.41,109.91,81613.0,103.0329,103.6353,102.9952,103.4659,81613.0
2023-10-04 15:40:00,109.94,110.28,109.93,110.18,98893.0,103.4941,103.8142,103.4847,103.7201,98893.0
2023-10-04 15:50:00,110.17,110.64,109.97,110.45,283979.0,103.7106,104.1531,103.5224,103.9742,283979.0
2023-10-05 09:30:00,108.78,110.63,108.66,109.4,181655.0,102.4021,104.1437,102.2892,102.9858,181655.0
2023-10-05 09:40:00,109.32,110.06,109.19,109.98,40061.0,102.9105,103.6071,102.7881,103.5318,40061.0
2023-10-05 09:50:00,110.05,110.38,109.73,110.28,46431.0,103.5977,103.9083,103.2964,103.8142,46431.0
2023-10-05 10:00:00,110.18,110.83,109.99,110.79,77031.0,103.7201,104.332,103.5412,104.2943,77031.0
2023-10-05 10:10:00,110.78,111.13,110.58,111.11,47844.0,104.2849,104.6144,104.0966,104.5955,47844.0
2023-10-05 10:20:00,111.14,111.17,110.46,110.66,58620.0,104.6238,104.652,103.9836,104.1719,58620.0
2023-10-05 10:30:00,110.71,110.93,110.44,110.44,58157.0,104.219,104.4261,103.9648,103.9648,58157.0
2023-10-05 10:40:00,110.43,110.66,110.18,110.55,92679.0,103.9554,104.1719,103.7201,104.0684,92679.0
2023-10-05 10:50:00,110.55,110.73,110.2,110.36,49756.0,104.0684,104.2378,103.7389,103.8895,49756.0
2023-10-05 11:00:00,110.34,110.37,109.75,109.75,40004.0,103.8707,103.8989,103.3153,103.3153,40004.0
2023-10-05 11:10:00,109.78,110.03,109.61,109.61,37110.0,103.3435,103.5789,103.1835,103.1835,37110.0
2023-10-05 11:20:00,109.62,109.72,109.3,109.5,45217.0,103.1929,103.287,102.8917,103.0799,45217.0
2023-10-05 11:30:00,109.48,109.61,109.37,109.61,36867.0,103.0611,103.1835,102.9576,103.1835,36867.0
2023-10-05 11:40:00,109.61,109.75,109.16,109.17,35166.0,103.1835,103.3153,102.7599,102.7693,35166.0
2023-10-05 11:50:00,109.16,109.18,108.75,108.86,34019.0,102.7599,102.7787,102.3739,102.4775,34019.0
2023-10-05 12:00:00,108.86,108.88,108.59,108.75,33183.0,102.4775,102.4963,102.2233,102.3739,33183.0
2023-10-05 12:10:00,108.72,109.06,108.72,108.88,23423.0,102.3457,102.6657,102.3457,102.4963,23423.0
2023-10-05 12:20:00,108.89,109.01,108.84,108.93,17327.0,102.5057,102.6187,102.4586,102.5434,17327.0
2023-10-05 12:30:00,108.94,109.11,108.85,109.0,31544.0,102.5528,102.7128,102.468,102.6092,31544.0
2023-10-05 12:40:00,108.97,109.2,108.83,109.01,32923.0,102.581,102.7975,102.4492,102.6187,32923.0
2023-10-05 12:50:00,109.03,109.23,108.83,108.84,14832.0,102.6375,102.8258,102.4492,102.4586,14832.0
2023-10-05 13:00:00,108.84,108.98,108.65,108.73,14154.0,102.4586,102.5904,102.2798,102.3551,14154.0
2023-10-05 13:10:00,108.71,108.91,108.7,108.86,14175.0,102.3363,102.5245,102.3268,102.4775,14175.0
2023-10-05 13:20:00,108.85,109.09,108.81,109.06,25390.0,102.468,102.694,102.4304,102.6657,25390.0
2023-10-05 13:30:00,109.06,109.37,108.99,109.22,32100.0,102.6657,102.9576,102.5998,102.8163,32100.0
2023-10-05 13:40:00,109.19,109.28,109.07,109.07,17326.0,102.7881,102.8728,102.6751,102.6751,17326.0
2023-10-05 13:50:00,109.09,109.19,108.96,109.03,26662.0,102.694,102.7881,102.5716,102.6375,26662.0
2023-10-05 14:00:00,109.02,109.17,108.82,108.97,46238.0,102.6281,102.7693,102.4398,102.581,46238.0
2023-10-05 14:10:00,108.96,108.97,108.75,108.91,35464.0,102.5716,102.581,102.3739,102.5245,35464.0
2023-10-05 14:20:00,108.93,109.05,108.88,108.97,25296.0,102.5434,102.6563,102.4963,102.581,25296.0
2023-10-05 14:30:00,108.97,109.42,108.97,109.42,21882.0,102.581,103.0046,102.581,103.0046,21882.0
2023-10-05 14:40:00,109.43,109.44,109.06,109.15,22770.0,103.014,103.0234,102.6657,102.7505,22770.0
2023-10-05 14:50:00,109.15,109.17,108.94,108.99,22704.0,102.7505,102.7693,102.5528,102.5998,22704.0
2023-10-05 15:00:00,108.97,109.09,108.91,108.98,38529.0,102.581,102.694,102.5245,102.5904,38529.0
2023-10-05 15:10:00,108.96,108.97,108.7,108.7,34654.0,102.5716,102.581,102.3268,102.3268,34654.0
2023-10-05 15:20:00,108.71,108.92,108.69,108.92,33690.0,102.3363,102.5339,102.3174,102.5339,33690.0
2023-10-05 15:30:00,108.93,109.09,108.84,109.02,43328.0,102.5434,102.694,102.4586,102.6281,43328.0
2023-10-05 15:40:00,109.03,109.09,108.87,108.96,36142.0,102.6375,102.694,102.4869,102.5716,36142.0
2023-10-05 15:50:00,108.93,109.66,108.84,109.47,396614.0,102.5434,103.2306,102.4586,103.0517,396614.0
2023-10-06 09:30:00,110.51,110.82,109.35,109.49,78295.0,104.0307,104.3225,102.9387,103.0705,78295.0
2023-10-06 09:40:00,109.39,109.72,108.65,108.67,36979.0,102.9764,103.287,102.2798,102.2986,36979.0
2023-10-06 09:50:00,108.79,108.97,108.46,108.68,31429.0,102.4116,102.581,102.1009,102.308,31429.0
2023-10-06 10:00:00,108.72,108.81,108.33,108.34,28846.0,102.3457,102.4304,101.9785,101.9879,28846.0
2023-10-06 10:10:00,108.31,108.75,108.2,108.47,28692.0,101.9597,102.3739,101.8562,102.1103,28692.0
2023-10-06 10:20:00,108.46,109.12,108.36,109.06,23393.0,102.1009,102.7222,102.0068,102.6657,23393.0
2023-10-06 10:30:00,109.06,109.2,108.79,109.16,35885.0,102.6657,102.7975,102.4116,102.7599,35885.0
2023-10-06 10:40:00,109.17,109.43,108.68,108.87,43029.0,102.7693,103.014,102.308,102.4869,43029.0
2023-10-06 10:50:00,108.83,108.96,108.49,108.78,32243.0,102.4492,102.5716,102.1291,102.4021,32243.0
2023-10-06 11:00:00,108.82,109.07,108.7,109.07,18000.0,102.4398,102.6751,102.3268,102.6751,18000.0
2023-10-06 11:10:00,109.07,109.29,108.99,109.15,30050.0,102.6751,102.8822,102.5998,102.7505,30050.0
2023-10-06 11:20:00,109.15,109.79,109.09,109.74,19311.0,102.7505,103.3529,102.694,103.3059,19311.0
2023-10-06 11:30:00,109.76,110.08,109.61,109.97,21362.0,103.3247,103.6259,103.1835,103.5224,21362.0
2023-10-06 11:40:00,110.0,110.13,109.95,110.03,19398.0,103.5506,103.673,103.5035,103.5789,19398.0
2023-10-06 11:50:00,110.04,110.39,110.01,110.35,19768.0,103.5883,103.9178,103.56,103.8801,19768.0
2023-10-06 12:00:00,110.36,110.58,110.26,110.38,28913.0,103.8895,104.0966,103.7954,103.9083,28913.0
2023-10-06 12:10:00,110.36,110.6,110.19,110.51,27891.0,103.8895,104.1154,103.7295,104.0307,27891.0
2023-10-06 12:20:00,110.54,110.64,110.34,110.57,31358.0,104.059,104.1531,103.8707,104.0872,31358.0
2023-10-06 12:30:00,110.53,110.55,110.29,110.29,23642.0,104.0495,104.0684,103.8236,103.8236,23642.0
2023-10-06 12:40:00,110.32,110.49,110.32,110.36,32551.0,103.8519,104.0119,103.8519,103.8895,32551.0
2023-10-06 12:50:00,110.36,110.47,109.95,109.95,36765.0,103.8895,103.9931,103.5035,103.5035,36765.0
2023-10-06 13:00:00,109.98,110.11,109.95,110.02,14362.0,103.5318,103.6542,103.5035,103.5694,14362.0
2023-10-06 13:10:00,110.02,110.1,109.83,110.02,15017.0,103.5694,103.6448,103.3906,103.5694,15017.0
2023-10-06 13:20:00,109.99,110.39,109.99,110.28,11067.0,103.5412,103.9178,103.5412,103.8142,11067.0
2023-10-06 13:30:00,110.28,110.43,110.23,110.31,13248.0,103.8142,103.9554,103.7671,103.8424,13248.0
2023-10-06 13:40:00,110.33,110.34,110.21,110.3,14303.0,103.8613,103.8707,103.7483,103.833,14303.0
2023-10-06 13:50:00,110.32,110.52,110.29,110.45,18254.0,103.8519,104.0401,103.8236,103.9742,18254.0
2023-10-06 14:00:00,110.5,110.62,110.44,110.56,17779.0,104.0213,104.1343,103.9648,104.0778,17779.0
2023-10-06 14:10:00,110.56,110.69,110.44,110.46,29649.0,104.0778,104.2002,103.9648,103.9836,29649.0
2023-10-06 14:20:00,110.43,110.67,110.29,110.65,39612.0,103.9554,104.1813,103.8236,104.1625,39612.0
2023-10-06 14:30:00,110.7,110.78,110.57,110.66,30648.0,104.2096,104.2849,104.0872,104.1719,30648.0
2023-10-06 14:40:00,110.66,110.79,110.46,110.52,30775.0,104.1719,104.2943,103.9836,104.0401,30775.0
2023-10-06 14:50:00,110.5,110.5,110.27,110.36,34291.0,104.0213,104.0213,103.8048,103.8895,34291.0
2023-10-06 15:00:00,110.37,110.37,110.06,110.09,27654.0,103.8989,103.8989,103.6071,103.6353,27654.0
2023-10-06 15:10:00,110.03,110.05,109.75,109.8,37265.0,103.5789,103.5977,103.3153,103.3623,37265.0
2023-10-06 15:20:00,109.79,110.0,109.78,109.87,42467.0,103.3529,103.5506,103.3435,103.4282,42467.0
2023-10-06 15:30:00,109.9,109.98,109.68,109.74,61244.0,103.4565,103.5318,103.2494,103.3059,61244.0
2023-10-06 15:40:00,109.77,109.8,109.53,109.56,62183.0,103.3341,103.3623,103.1082,103.1364,62183.0
2023-10-06 15:50:00,109.52,109.55,109.11,109.19,302226.0,103.0988,103.127,102.7128,102.7881,302226.0
2023-10-09 09:30:00,111.06,111.56,110.63,111.01,99427.0,104.5485,105.0192,104.1437,104.5014,99427.0
2023-10-09 09:40:00,111.03,111.15,109.8,109.84,58302.0,104.5202,104.6332,103.3623,103.4,58302.0
2023-10-09 09:50:00,109.8,110.09,109.34,109.88,101005.0,103.3623,103.6353,102.9293,103.4377,101005.0
2023-10-09 10:00:00,109.89,110.51,109.84,109.91,57622.0,103.4471,104.0307,103.4,103.4659,57622.0
2023-10-09 10:10:00,109.93,110.32,109.66,110.26,55481.0,103.4847,103.8519,103.2306,103.7954,55481.0
2023-10-09 10:20:00,110.27,110.53,110.18,110.48,30293.0,103.8048,104.0495,103.7201,104.0025,30293.0
2023-10-09 10:30:00,110.49,110.97,110.49,110.92,27704.0,104.0119,104.4637,104.0119,104.4167,27704.0
2023-10-09 10:40:00,110.94,110.94,110.57,110.62,32887.0,104.4355,104.4355,104.0872,104.1343,32887.0
2023-10-09 10:50:00,110.56,110.56,110.24,110.45,22009.0,104.0778,104.0778,103.7765,103.9742,22009.0
2023-10-09 11:00:00,110.5,111.0,110.4,110.98,20183.0,104.0213,104.492,103.9272,104.4732,20183.0
2023-10-09 11:10:00,110.98,111.14,110.89,111.05,27932.0,104.4732,104.6238,104.3884,104.5391,27932.0
2023-10-09 11:20:00,111.02,111.02,110.7,110.8,32055.0,104.5108,104.5108,104.2096,104.3037,32055.0
2023-10-09 11:30:00,110.79,110.91,110.38,110.44,69291.0,104.2943,104.4073,103.9083,103.9648,69291.0
2023-10-09 11:40:00,110.41,110.61,110.3,110.54,19939.0,103.9366,104.1249,103.833,104.059,19939.0
2023-10-09 11:50:00,110.54,110.74,110.52,110.67,26512.0,104.059,104.2472,104.0401,104.1813,26512.0
2023-10-09 12:00:00,110.68,110.71,110.53,110.63,21771.0,104.1907,104.219,104.0495,104.1437,21771.0
2023-10-09 12:10:00,110.66,110.66,110.36,110.39,18977.0,104.1719,104.1719,103.8895,103.9178,18977.0
2023-10-09 12:20:00,110.4,110.48,110.23,110.26,17195.0,103.9272,104.0025,103.7671,103.7954,17195.0
2023-10-09 12:30:00,110.27,110.29,110.18,110.26,12749.0,103.8048,103.8236,103.7201,103.7954,12749.0
2023-10-09 12:40:00,110.24,110.39,110.19,110.39,32002.0,103.7765,103.9178,103.7295,103.9178,32002.0
2023-10-09 12:50:00,110.4,110.69,110.36,110.58,15737.0,103.9272,104.2002,103.8895,104.0966,15737.0
2023-10-09 13:00:00,110.57,110.67,110.38,110.67,22455.0,104.0872,104.1813,103.9083,104.1813,22455.0
2023-10-09 13:10:00,110.67,110.97,110.63,110.89,19578.0,104.1813,104.4637,104.1437,104.3884,19578.0
2023-10-09 13:20:00,110.89,110.91,110.75,110.89,17107.0,104.3884,104.4073,104.2566,104.3884,17107.0
2023-10-09 13:30:00,110.9,111.11,110.84,111.09,14008.0,104.3978,104.5955,104.3414,104.5767,14008.0
2023-10-09 13:40:00,111.09,111.45,111.04,111.38,24038.0,104.5767,104.9156,104.5296,104.8497,24038.0
2023-10-09 13:50:00,111.4,111.47,111.03,111.04,40955.0,104.8685,104.9344,104.5202,104.5296,40955.0
2023-10-09 14:00:00,111.04,111.34,110.97,111.29,49097.0,104.5296,104.8121,104.4637,104.765,49097.0
2023-10-09 14:10:00,111.32,111.45,111.26,111.29,26004.0,104.7932,104.9156,104.7367,104.765,26004.0
2023-10-09 14:20:00,111.3,111.66,111.23,111.61,18090.0,104.7744,105.1133,104.7085,105.0662,18090.0
2023-10-09 14:30:00,111.56,111.61,111.26,111.32,18184.0,105.0192,105.0662,104.7367,104.7932,18184.0
2023-10-09 14:40:00,111.33,111.49,111.31,111.36,16027.0,104.8026,104.9533,104.7838,104.8309,16027.0
2023-10-09 14:50:00,111.37,111.47,111.31,111.42,19391.0,104.8403,104.9344,104.7838,104.8874,19391.0
2023-10-09 15:00:00,111.42,111.42,111.23,111.25,24378.0,104.8874,104.8874,104.7085,104.7273,24378.0
2023-10-09 15:10:00,111.29,111.34,111.03,111.06,23426.0,104.765,104.8121,104.5202,104.5485,23426.0
2023-10-09 15:20:00,111.05,111.33,111.05,111.3,25908.0,104.5391,104.8026,104.5391,104.7744,25908.0
2023-10-09 15:30:00,111.32,111.32,111.14,111.18,37803.0,104.7932,104.7932,104.6238,104.6614,37803.0
2023-10-09 15:40:00,111.17,111.29,111.0,111.25,44194.0,104.652,104.765,104.492,104.7273,44194.0
2023-10-09 15:50:00,111.26,111.43,111.14,111.22,180861.0,104.7367,104.8968,104.6238,104.6991,180861.0
2023-10-10 09:30:00,110.86,111.63,110.34,111.63,77542.0,104.3602,105.085,103.8707,105.085,77542.0
2023-10-10 09:40:00,111.62,112.5,111.62,112.16,24553.0,105.0756,105.904,105.0756,105.584,24553.0
2023-10-10 09:50:00,112.24,112.34,111.71,111.71,20497.0,105.6593,105.7534,105.1604,105.1604,20497.0
2023-10-10 10:00:00,111.77,111.98,111.69,111.84,25426.0,105.2168,105.4145,105.1415,105.2827,25426.0
2023-10-10 10:10:00,111.87,112.09,111.78,111.94,33650.0,105.311,105.5181,105.2263,105.3769,33650.0
2023-10-10 10:20:00,111.94,112.04,111.65,111.66,21692.0,105.3769,105.471,105.1039,105.1133,21692.0
2023-10-10 10:30:00,111.6,111.66,111.34,111.46,33229.0,105.0568,105.1133,104.8121,104.925,33229.0
2023-10-10 10:40:00,111.46,111.64,111.17,111.52,37695.0,104.925,105.0945,104.652,104.9815,37695.0
2023-10-10 10:50:00,111.53,111.99,111.47,111.91,19692.0,104.9909,105.4239,104.9344,105.3486,19692.0
2023-10-10 11:00:00,111.93,112.22,111.81,112.14,27469.0,105.3675,105.6405,105.2545,105.5651,27469.0
2023-10-10 11:10:00,112.08,112.33,112.07,112.29,31164.0,105.5087,105.744,105.4993,105.7064,31164.0
2023-10-10 11:20:00,112.29,112.45,112.25,112.36,18773.0,105.7064,105.857,105.6687,105.7722,18773.0
2023-10-10 11:30:00,112.36,112.61,112.29,112.57,19761.0,105.7722,106.0076,105.7064,105.9699,19761.0
2023-10-10 11:40:00,112.58,112.71,112.52,112.58,24105.0,105.9793,106.1017,105.9229,105.9793,24105.0
2023-10-10 11:50:00,112.6,112.68,112.54,112.64,21611.0,105.9982,106.0735,105.9417,106.0358,21611.0
2023-10-10 12:00:00,112.62,112.63,112.44,112.63,16725.0,106.017,106.0264,105.8476,106.0264,16725.0
2023-10-10 12:10:00,112.64,112.82,112.62,112.75,28614.0,106.0358,106.2053,106.017,106.1394,28614.0
2023-10-10 12:20:00,112.78,112.8,112.67,112.67,12555.0,106.1676,106.1865,106.0641,106.0641,12555.0
2023-10-10 12:30:00,112.68,112.75,112.29,112.35,24668.0,106.0735,106.1394,105.7064,105.7628,24668.0
2023-10-10 12:40:00,112.37,112.38,112.13,112.26,25350.0,105.7817,105.7911,105.5557,105.6781,25350.0
2023-10-10 12:50:00,112.27,112.56,112.22,112.56,15471.0,105.6875,105.9605,105.6405,105.9605,15471.0
2023-10-10 13:00:00,112.57,112.61,112.17,112.5,19579.0,105.9699,106.0076,105.5934,105.904,19579.0
2023-10-10 13:10:00,112.54,112.55,112.23,112.46,15999.0,105.9417,105.9511,105.6499,105.8664,15999.0
2023-10-10 13:20:00,112.53,112.63,112.37,112.48,11664.0,105.9323,106.0264,105.7817,105.8852,11664.0
2023-10-10 13:30:00,112.44,112.45,112.29,112.4,14061.0,105.8476,105.857,105.7064,105.8099,14061.0
2023-10-10 13:40:00,112.43,112.48,112.33,112.46,13095.0,105.8381,105.8852,105.744,105.8664,13095.0
2023-10-10 13:50:00,112.44,112.51,112.31,112.44,29014.0,105.8476,105.9135,105.7252,105.8476,29014.0
2023-10-10 14:00:00,112.45,112.69,112.39,112.68,27882.0,105.857,106.0829,105.8005,106.0735,27882.0
2023-10-10 14:10:00,112.7,112.74,112.62,112.72,24222.0,106.0923,106.13,106.017,106.1111,24222.0
2023-10-10 14:20:00,112.66,112.72,112.54,112.57,21521.0,106.0547,106.1111,105.9417,105.9699,21521.0
2023-10-10 14:30:00,112.57,112.63,112.43,112.6,18324.0,105.9699,106.0264,105.8381,105.9982,18324.0
2023-10-10 14:40:00,112.59,112.99,112.59,112.84,21485.0,105.9888,106.3653,105.9888,106.2241,21485.0
2023-10-10 14:50:00,112.87,112.88,112.59,112.63,19952.0,106.2523,106.2618,105.9888,106.0264,19952.0
2023-10-10 15:00:00,112.63,112.71,112.53,112.65,22118.0,106.0264,106.1017,105.9323,106.0452,22118.0
2023-10-10 15:10:00,112.64,112.67,112.2,112.2,36230.0,106.0358,106.0641,105.6216,105.6216,36230.0
2023-10-10 15:20:00,112.18,112.2,111.93,112.05,61318.0,105.6028,105.6216,105.3675,105.4804,61318.0
2023-10-10 15:30:00,112.06,112.21,111.95,112.15,93683.0,105.4898,105.631,105.3863,105.5746,93683.0
2023-10-10 15:40:00,112.25,112.55,112.24,112.55,51423.0,105.6687,105.9511,105.6593,105.9511,51423.0
2023-10-10 15:50:00,112.53,112.55,112.36,112.42,159859.0,105.9323,105.9511,105.7722,105.8287,159859.0
2023-10-11 09:30:00,111.42,111.66,110.51,111.12,60530.0,104.8874,105.1133,104.0307,104.605,60530.0
2023-10-11 09:40:00,111.19,111.8,111.11,111.74,31581.0,104.6708,105.2451,104.5955,105.1886,31581.0
2023-10-11 09:50:00,111.62,111.69,110.88,111.38,20359.0,105.0756,105.1415,104.379,104.8497,20359.0
2023-10-11 10:00:00,111.37,111.9,111.36,111.61,25398.0,104.8403,105.3392,104.8309,105.0662,25398.0
2023-10-11 10:10:00,111.54,111.71,111.5,111.71,14284.0,105.0003,105.1604,104.9627,105.1604,14284.0
2023-10-11 10:20:00,111.67,111.73,111.18,111.25,20330.0,105.1227,105.1792,104.6614,104.7273,20330.0
2023-10-11 10:30:00,111.3,111.3,110.62,110.73,30825.0,104.7744,104.7744,104.1343,104.2378,30825.0
2023-10-11 10:40:00,110.74,111.0,110.66,110.88,26321.0,104.2472,104.492,104.1719,104.379,26321.0
2023-10-11 10:50:00,110.94,111.1,110.74,110.91,31155.0,104.4355,104.5861,104.2472,104.4073,31155.0
2023-10-11 11:00:00,110.92,110.92,110.49,110.54,18675.0,104.4167,104.4167,104.0119,104.059,18675.0
2023-10-11 11:10:00,110.52,110.54,110.16,110.48,25332.0,104.0401,104.059,103.7012,104.0025,25332.0
2023-10-11 11:20:00,110.42,110.72,110.41,110.69,23731.0,103.946,104.2284,103.9366,104.2002,23731.0
2023-10-11 11:30:00,110.72,110.88,110.61,110.83,66331.0,104.2284,104.379,104.1249,104.332,66331.0
2023-10-11 11:40:00,110.89,111.28,110.8,111.25,35796.0,104.3884,104.7556,104.3037,104.7273,35796.0
2023-10-11 11:50:00,111.31,111.47,111.24,111.29,18946.0,104.7838,104.9344,104.7179,104.765,18946.0
2023-10-11 12:00:00,111.31,111.56,111.25,111.5,17065.0,104.7838,105.0192,104.7273,104.9627,17065.0
2023-10-11 12:10:00,111.51,111.74,111.3,111.43,16240.0,104.9721,105.1886,104.7744,104.8968,16240.0
2023-10-11 12:20:00,111.45,111.54,111.24,111.48,14169.0,104.9156,105.0003,104.7179,104.9438,14169.0
2023-10-11 12:30:00,111.51,111.66,111.41,111.6,16621.0,104.9721,105.1133,104.8779,105.0568,16621.0
2023-10-11 12:40:00,111.6,111.62,111.47,111.51,22898.0,105.0568,105.0756,104.9344,104.9721,22898.0
2023-10-11 12:50:00,111.49,111.73,111.49,111.67,15162.0,104.9533,105.1792,104.9533,105.1227,15162.0
2023-10-11 13:00:00,111.69,111.98,111.69,111.91,28703.0,105.1415,105.4145,105.1415,105.3486,28703.0
2023-10-11 13:10:00,111.95,111.96,111.64,111.74,23829.0,105.3863,105.3957,105.0945,105.1886,23829.0
2023-10-11 13:20:00,111.73,111.85,111.66,111.76,18087.0,105.1792,105.2921,105.1133,105.2074,18087.0
2023-10-11 13:30:00,111.77,111.78,111.66,111.73,28107.0,105.2168,105.2263,105.1133,105.1792,28107.0
2023-10-11 13:40:00,111.73,111.84,111.7,111.79,15794.0,105.1792,105.2827,105.1509,105.2357,15794.0
2023-10-11 13:50:00,111.81,111.91,111.76,111.86,25366.0,105.2545,105.3486,105.2074,105.3016,25366.0
2023-10-11 14:00:00,111.86,111.97,111.63,111.68,23925.0,105.3016,105.4051,105.085,105.1321,23925.0
2023-10-11 14:10:00,111.68,111.9,111.64,111.85,20362.0,105.1321,105.3392,105.0945,105.2921,20362.0
2023-10-11 14:20:00,111.86,111.94,111.77,111.78,18298.0,105.3016,105.3769,105.2168,105.2263,18298.0
2023-10-11 14:30:00,111.82,111.96,111.82,111.86,13626.0,105.2639,105.3957,105.2639,105.3016,13626.0
2023-10-11 14:40:00,111.87,112.2,111.86,112.18,39373.0,105.311,105.6216,105.3016,105.6028,39373.0
2023-10-11 14:50:00,112.19,112.4,112.18,112.34,29885.0,105.6122,105.8099,105.6028,105.7534,29885.0
2023-10-11 15:00:00,112.35,112.44,112.27,112.44,29060.0,105.7628,105.8476,105.6875,105.8476,29060.0
2023-10-11 15:10:00,112.45,112.49,112.24,112.31,25410.0,105.857,105.8946,105.6593,105.7252,25410.0
2023-10-11 15:20:00,112.31,112.31,112.13,112.14,13798.0,105.7252,105.7252,105.5557,105.5651,13798.0
2023-10-11 15:30:00,112.16,112.38,112.13,112.31,27249.0,105.584,105.7911,105.5557,105.7252,27249.0
2023-10-11 15:40:00,112.32,112.34,112.1,112.12,42788.0,105.7346,105.7534,105.5275,105.5463,42788.0
2023-10-11 15:50:00,112.1,112.23,112.05,112.13,129233.0,105.5275,105.6499,105.4804,105.5557,129233.0
2023-10-12 09:30:00,112.92,113.0,112.35,112.81,70113.0,106.2994,106.3747,105.7628,106.1959,70113.0
2023-10-12 09:40:00,112.84,112.93,112.48,112.72,28999.0,106.2241,106.3088,105.8852,106.1111,28999.0
2023-10-12 09:50:00,112.74,112.8,112.0,112.18,33269.0,106.13,106.1865,105.4334,105.6028,33269.0
2023-10-12 10:00:00,112.15,112.34,111.55,111.55,19308.0,105.5746,105.7534,105.0097,105.0097,19308.0
2023-10-12 10:10:00,111.6,111.6,111.16,111.48,25920.0,105.0568,105.0568,104.6426,104.9438,25920.0
2023-10-12 10:20:00,111.55,111.95,111.54,111.71,28961.0,105.0097,105.3863,105.0003,105.1604,28961.0
2023-10-12 10:30:00,111.75,111.88,111.6,111.71,17996.0,105.198,105.3204,105.0568,105.1604,17996.0
2023-10-12 10:40:00,111.7,111.75,110.93,111.03,19685.0,105.1509,105.198,104.4261,104.5202,19685.0
2023-10-12 10:50:00,111.04,111.39,110.96,111.27,19070.0,104.5296,104.8591,104.4543,104.7462,19070.0
2023-10-12 11:00:00,111.31,111.72,111.31,111.46,21575.0,104.7838,105.1698,104.7838,104.925,21575.0
2023-10-12 11:10:00,111.41,111.52,111.31,111.32,10652.0,104.8779,104.9815,104.7838,104.7932,10652.0
2023-10-12 11:20:00,111.29,111.29,110.98,111.0,12492.0,104.765,104.765,104.4732,104.492,12492.0
2023-10-12 11:30:00,111.0,111.11,110.95,111.08,15303.0,104.492,104.5955,104.4449,104.5673,15303.0
2023-10-12 11:40:00,111.11,111.12,110.6,110.61,13403.0,104.5955,104.605,104.1154,104.1249,13403.0
2023-10-12 11:50:00,110.62,110.66,110.3,110.41,27497.0,104.1343,104.1719,103.833,103.9366,27497.0
2023-10-12 12:00:00,110.5,110.77,110.3,110.39,31890.0,104.0213,104.2755,103.833,103.9178,31890.0
2023-10-12 12:10:00,110.45,110.74,110.39,110.7,26195.0,103.9742,104.2472,103.9178,104.2096,26195.0
2023-10-12 12:20:00,110.68,111.01,110.64,110.9,44722.0,104.1907,104.5014,104.1531,104.3978,44722.0
2023-10-12 12:30:00,110.91,111.0,110.81,110.85,18620.0,104.4073,104.492,104.3131,104.3508,18620.0
2023-10-12 12:40:00,110.82,110.91,110.8,110.8,14080.0,104.3225,104.4073,104.3037,104.3037,14080.0
2023-10-12 12:50:00,110.81,110.91,110.7,110.73,18853.0,104.3131,104.4073,104.2096,104.2378,18853.0
2023-10-12 13:00:00,110.73,110.73,110.1,110.22,24881.0,104.2378,104.2378,103.6448,103.7577,24881.0
2023-10-12 13:10:00,110.22,110.71,110.2,110.68,18524.0,103.7577,104.219,103.7389,104.1907,18524.0
2023-10-12 13:20:00,110.73,110.75,110.36,110.4,15876.0,104.2378,104.2566,103.8895,103.9272,15876.0
2023-10-12 13:30:00,110.36,110.41,110.13,110.16,14092.0,103.8895,103.9366,103.673,103.7012,14092.0
2023-10-12 13:40:00,110.16,110.21,110.06,110.14,18339.0,103.7012,103.7483,103.6071,103.6824,18339.0
2023-10-12 13:50:00,110.14,110.16,109.97,110.14,23718.0,103.6824,103.7012,103.5224,103.6824,23718.0
2023-10-12 14:00:00,110.13,110.24,109.98,110.01,18929.0,103.673,103.7765,103.5318,103.56,18929.0
2023-10-12 14:10:00,110.0,110.2,109.89,110.11,21108.0,103.5506,103.7389,103.4471,103.6542,21108.0
2023-10-12 14:20:00,110.13,110.46,110.1,110.42,22685.0,103.673,103.9836,103.6448,103.946,22685.0
2023-10-12 14:30:00,110.41,110.64,110.41,110.61,24885.0,103.9366,104.1531,103.9366,104.1249,24885.0
2023-10-12 14:40:00,110.62,110.77,110.61,110.76,25371.0,104.1343,104.2755,104.1249,104.2661,25371.0
2023-10-12 14:50:00,110.75,110.8,110.68,110.73,22798.0,104.2566,104.3037,104.1907,104.2378,22798.0
2023-10-12 15:00:00,110.75,111.01,110.75,110.99,28821.0,104.2566,104.5014,104.2566,104.4826,28821.0
2023-10-12 15:10:00,111.0,111.28,110.94,111.18,41009.0,104.492,104.7556,104.4355,104.6614,41009.0
2023-10-12 15:20:00,111.19,111.19,110.97,111.1,29203.0,104.6708,104.6708,104.4637,104.5861,29203.0
2023-10-12 15:30:00,111.1,111.22,111.04,111.11,39971.0,104.5861,104.6991,104.5296,104.5955,39971.0
2023-10-12 15:40:00,111.11,111.11,110.85,110.9,40917.0,104.5955,104.5955,104.3508,104.3978,40917.0
2023-10-12 15:50:00,110.91,111.02,110.72,110.79,157539.0,104.4073,104.5108,104.2284,104.2943,157539.0
2023-10-13 09:30:00,112.46,112.74,111.89,112.12,60089.0,105.8664,106.13,105.3298,105.5463,60089.0
2023-10-13 09:40:00,111.96,111.96,111.4,111.42,21609.0,105.3957,105.3957,104.8685,104.8874,21609.0
2023-10-13 09:50:00,111.6,111.76,111.18,111.19,14614.0,105.0568,105.2074,104.6614,104.6708,14614.0
2023-10-13 10:00:00,111.12,111.7,111.04,111.61,27735.0,104.605,105.1509,104.5296,105.0662,27735.0
2023-10-13 10:10:00,111.61,112.03,111.46,111.67,36311.0,105.0662,105.4616,104.925,105.1227,36311.0
2023-10-13 10:20:00,111.68,112.02,111.68,111.73,46126.0,105.1321,105.4522,105.1321,105.1792,46126.0
2023-10-13 10:30:00,111.7,111.96,111.2,111.25,39887.0,105.1509,105.3957,104.6803,104.7273,39887.0
2023-10-13 10:40:00,111.22,111.64,111.19,111.64,37343.0,104.6991,105.0945,104.6708,105.0945,37343.0
2023-10-13 10:50:00,111.64,111.81,111.57,111.67,21328.0,105.0945,105.2545,105.0286,105.1227,21328.0
2023-10-13 11:00:00,111.66,111.72,111.05,111.29,28657.0,105.1133,105.1698,104.5391,104.765,28657.0
2023-10-13 11:10:00,111.32,111.58,111.2,111.49,22459.0,104.7932,105.038,104.6803,104.9533,22459.0
2023-10-13 11:20:00,111.53,111.58,111.29,111.4,27586.0,104.9909,105.038,104.765,104.8685,27586.0
2023-10-13 11:30:00,111.33,111.56,111.32,111.4,25386.0,104.8026,105.0192,104.7932,104.8685,25386.0
2023-10-13 11:40:00,111.44,111.51,111.21,111.27,38111.0,104.9062,104.9721,104.6897,104.7462,38111.0
2023-10-13 11:50:00,111.23,111.42,111.03,111.4,34486.0,104.7085,104.8874,104.5202,104.8685,34486.0
2023-10-13 12:00:00,111.43,111.61,111.35,111.48,19061.0,104.8968,105.0662,104.8215,104.9438,19061.0
2023-10-13 12:10:00,111.48,111.49,111.14,111.45,20096.0,104.9438,104.9533,104.6238,104.9156,20096.0
2023-10-13 12:20:00,111.52,111.55,111.35,111.49,48684.0,104.9815,105.0097,104.8215,104.9533,48684.0
2023-10-13 12:30:00,111.48,111.75,111.46,111.66,65018.0,104.9438,105.198,104.925,105.1133,65018.0
2023-10-13 12:40:00,111.65,111.73,111.47,111.49,50902.0,105.1039,105.1792,104.9344,104.9533,50902.0
2023-10-13 12:50:00,111.47,111.47,111.21,111.25,26694.0,104.9344,104.9344,104.6897,104.7273,26694.0
2023-10-13 13:00:00,111.24,111.35,110.98,111.02,57622.0,104.7179,104.8215,104.4732,104.5108,57622.0
2023-10-13 13:10:00,111.02,111.16,110.9,110.94,33318.0,104.5108,104.6426,104.3978,104.4355,33318.0
2023-10-13 13:20:00,110.96,111.02,110.6,110.65,22439.0,104.4543,104.5108,104.1154,104.1625,22439.0
2023-10-13 13:30:00,110.65,111.01,110.63,110.88,23908.0,104.1625,104.5014,104.1437,104.379,23908.0
2023-10-13 13:40:00,110.9,111.28,110.85,110.89,22311.0,104.3978,104.7556,104.3508,104.3884,22311.0
2023-10-13 13:50:00,110.88,111.07,110.84,111.01,14942.0,104.379,104.5579,104.3414,104.5014,14942.0
2023-10-13 14:00:00,111.02,111.37,110.97,111.33,18389.0,104.5108,104.8403,104.4637,104.8026,18389.0
2023-10-13 14:10:00,111.35,111.4,111.3,111.38,22545.0,104.8215,104.8685,104.7744,104.8497,22545.0
2023-10-13 14:20:00,111.36,111.48,111.25,111.32,35613.0,104.8309,104.9438,104.7273,104.7932,35613.0
2023-10-13 14:30:00,111.34,111.42,111.01,111.01,31071.0,104.8121,104.8874,104.5014,104.5014,31071.0
2023-10-13 14:40:00,111.02,111.02,110.73,110.82,44501.0,104.5108,104.5108,104.2378,104.3225,44501.0
2023-10-13 14:50:00,110.78,111.04,110.76,111.02,26826.0,104.2849,104.5296,104.2661,104.5108,26826.0
2023-10-13 15:00:00,111.04,111.04,110.78,110.88,29836.0,104.5296,104.5296,104.2849,104.379,29836.0
2023-10-13 15:10:00,110.87,110.97,110.75,110.76,23797.0,104.3696,104.4637,104.2566,104.2661,23797.0
2023-10-13 15:20:00,110.75,110.95,110.73,110.79,31963.0,104.2566,104.4449,104.2378,104.2943,31963.0
2023-10-13 15:30:00,110.8,110.92,110.65,110.66,48775.0,104.3037,104.4167,104.1625,104.1719,48775.0
2023-10-13 15:40:00,110.66,110.77,110.56,110.7,60060.0,104.1719,104.2755,104.0778,104.2096,60060.0
2023-10-13 15:50:00,110.68,110.85,110.48,110.61,268883.0,104.1907,104.3508,104.0025,104.1249,268883.0
2023-10-16 09:30:00,111.5,111.74,111.07,111.66,59761.0,104.9627,105.1886,104.5579,105.1133,59761.0
2023-10-16 09:40:00,111.72,111.95,111.35,111.88,33322.0,105.1698,105.3863,104.8215,105.3204,33322.0
2023-10-16 09:50:00,111.99,112.37,111.62,111.66,28888.0,105.4239,105.7817,105.0756,105.1133,28888.0
2023-10-16 10:00:00,111.67,112.04,111.37,111.72,28223.0,105.1227,105.471,104.8403,105.1698,28223.0
2023-10-16 10:10:00,111.73,112.12,111.66,111.99,36782.0,105.1792,105.5463,105.1133,105.4239,36782.0
2023-10-16 10:20:00,112.0,112.02,111.4,111.83,31731.0,105.4334,105.4522,104.8685,105.2733,31731.0
2023-10-16 10:30:00,111.83,112.22,111.83,112.14,32535.0,105.2733,105.6405,105.2733,105.5651,32535.0
2023-10-16 10:40:00,112.13,112.32,112.01,112.28,34753.0,105.5557,105.7346,105.4428,105.6969,34753.0
2023-10-16 10:50:00,112.27,112.39,112.16,112.34,30583.0,105.6875,105.8005,105.584,105.7534,30583.0
2023-10-16 11:00:00,112.33,112.66,112.33,112.53,47374.0,105.744,106.0547,105.744,105.9323,47374.0
2023-10-16 11:10:00,112.51,112.61,112.37,112.48,28145.0,105.9135,106.0076,105.7817,105.8852,28145.0
2023-10-16 11:20:00,112.5,112.58,112.23,112.23,35906.0,105.904,105.9793,105.6499,105.6499,35906.0
2023-10-16 11:30:00,112.22,112.22,111.61,111.75,21635.0,105.6405,105.6405,105.0662,105.198,21635.0
2023-10-16 11:40:00,111.71,111.84,111.55,111.56,23176.0,105.1604,105.2827,105.0097,105.0192,23176.0
2023-10-16 11:50:00,111.59,111.83,111.53,111.83,25334.0,105.0474,105.2733,104.9909,105.2733,25334.0
2023-10-16 12:00:00,111.82,111.98,111.77,111.93,28110.0,105.2639,105.4145,105.2168,105.3675,28110.0
2023-10-16 12:10:00,111.96,111.96,111.77,111.83,24687.0,105.3957,105.3957,105.2168,105.2733,24687.0
2023-10-16 12:20:00,111.86,111.87,111.67,111.68,21372.0,105.3016,105.311,105.1227,105.1321,21372.0
2023-10-16 12:30:00,111.7,111.7,111.48,111.62,19619.0,105.1509,105.1509,104.9438,105.0756,19619.0
2023-10-16 12:40:00,111.61,111.89,111.61,111.83,23515.0,105.0662,105.3298,105.0662,105.2733,23515.0
2023-10-16 12:50:00,111.86,111.9,111.73,111.77,23021.0,105.3016,105.3392,105.1792,105.2168,23021.0
2023-10-16 13:00:00,111.76,112.06,111.75,111.95,19121.0,105.2074,105.4898,105.198,105.3863,19121.0
2023-10-16 13:10:00,111.95,112.0,111.8,111.84,25440.0,105.3863,105.4334,105.2451,105.2827,25440.0
2023-10-16 13:20:00,111.81,111.81,111.37,111.74,22045.0,105.2545,105.2545,104.8403,105.1886,22045.0
2023-10-16 13:30:00,111.78,111.98,111.7,111.96,24211.0,105.2263,105.4145,105.1509,105.3957,24211.0
2023-10-16 13:40:00,112.01,112.28,111.98,112.28,30629.0,105.4428,105.6969,105.4145,105.6969,30629.0
2023-10-16 13:50:00,112.28,112.32,112.07,112.09,29030.0,105.6969,105.7346,105.4993,105.5181,29030.0
2023-10-16 14:00:00,112.08,112.14,112.0,112.1,33085.0,105.5087,105.5651,105.4334,105.5275,33085.0
2023-10-16 14:10:00,112.11,112.26,112.05,112.26,32714.0,105.5369,105.6781,105.4804,105.6781,32714.0
2023-10-16 14:20:00,112.26,112.28,111.66,111.66,41258.0,105.6781,105.6969,105.1133,105.1133,41258.0
2023-10-16 14:30:00,111.67,111.85,111.6,111.78,33324.0,105.1227,105.2921,105.0568,105.2263,33324.0
2023-10-16 14:40:00,111.78,111.83,111.71,111.76,28690.0,105.2263,105.2733,105.1604,105.2074,28690.0
2023-10-16 14:50:00,111.76,111.8,111.65,111.66,23099.0,105.2074,105.2451,105.1039,105.1133,23099.0
2023-10-16 15:00:00,111.66,111.88,111.48,111.85,36558.0,105.1133,105.3204,104.9438,105.2921,36558.0
2023-10-16 15:10:00,111.86,112.0,111.79,111.98,41880.0,105.3016,105.4334,105.2357,105.4145,41880.0
2023-10-16 15:20:00,112.0,112.09,111.95,112.06,50300.0,105.4334,105.5181,105.3863,105.4898,50300.0
2023-10-16 15:30:00,112.08,112.09,111.87,111.87,62918.0,105.5087,105.5181,105.311,105.311,62918.0
2023-10-16 15:40:00,111.88,111.94,111.56,111.59,97429.0,105.3204,105.3769,105.0192,105.0474,97429.0
2023-10-16 15:50:00,111.58,111.86,111.49,111.78,345171.0,105.038,105.3016,104.9533,105.2263,345171.0
2023-10-17 09:30:00,111.68,113.22,111.68,112.79,74715.0,105.1321,106.5818,105.1321,106.177,74715.0
2023-10-17 09:40:00,112.73,113.02,112.38,112.38,19854.0,106.1206,106.3936,105.7911,105.7911,19854.0
2023-10-17 09:50:00,112.4,112.74,112.38,112.58,17279.0,105.8099,106.13,105.7911,105.9793,17279.0
2023-10-17 10:00:00,112.53,113.0,112.39,112.83,13919.0,105.9323,106.3747,105.8005,106.2147,13919.0
2023-10-17 10:10:00,112.79,113.1,112.78,112.96,24674.0,106.177,106.4689,106.1676,106.3371,24674.0
2023-10-17 10:20:00,113.0,113.02,112.68,112.8,21868.0,106.3747,106.3936,106.0735,106.1865,21868.0
2023-10-17 10:30:00,112.76,113.07,112.76,113.05,13830.0,106.1488,106.4406,106.1488,106.4218,13830.0
2023-10-17 10:40:00,113.04,113.14,112.94,112.97,17252.0,106.4124,106.5065,106.3182,106.3465,17252.0
2023-10-17 10:50:00,112.96,113.16,112.95,112.98,13969.0,106.3371,106.5253,106.3277,106.3559,13969.0
2023-10-17 11:00:00,112.99,113.19,112.86,113.14,8673.0,106.3653,106.5536,106.2429,106.5065,8673.0
2023-10-17 11:10:00,113.11,113.42,113.09,113.41,18278.0,106.4783,106.7701,106.4594,106.7607,18278.0
2023-10-17 11:20:00,113.43,113.43,112.92,112.98,15882.0,106.7795,106.7795,106.2994,106.3559,15882.0
2023-10-17 11:30:00,113.01,113.01,112.39,112.71,18833.0,106.3841,106.3841,105.8005,106.1017,18833.0
2023-10-17 11:40:00,112.68,112.83,112.55,112.82,9995.0,106.0735,106.2147,105.9511,106.2053,9995.0
2023-10-17 11:50:00,112.83,113.0,112.83,112.99,12131.0,106.2147,106.3747,106.2147,106.3653,12131.0
2023-10-17 12:00:00,112.98,113.06,112.8,112.83,11056.0,106.3559,106.4312,106.1865,106.2147,11056.0
2023-10-17 12:10:00,112.8,112.83,112.7,112.81,13175.0,106.1865,106.2147,106.0923,106.1959,13175.0
2023-10-17 12:20:00,112.8,113.0,112.77,112.96,33190.0,106.1865,106.3747,106.1582,106.3371,33190.0
2023-10-17 12:30:00,112.96,113.05,112.86,113.01,21705.0,106.3371,106.4218,106.2429,106.3841,21705.0
2023-10-17 12:40:00,113.03,113.16,112.86,112.96,17021.0,106.403,106.5253,106.2429,106.3371,17021.0
2023-10-17 12:50:00,112.93,113.06,112.7,112.74,9850.0,106.3088,106.4312,106.0923,106.13,9850.0
2023-10-17 13:00:00,112.79,112.86,112.75,112.85,10090.0,106.177,106.2429,106.1394,106.2335,10090.0
2023-10-17 13:10:00,112.91,112.94,112.83,112.92,14335.0,106.29,106.3182,106.2147,106.2994,14335.0
2023-10-17 13:20:00,112.92,112.95,112.77,112.81,17484.0,106.2994,106.3277,106.1582,106.1959,17484.0
2023-10-17 13:30:00,112.83,112.91,112.72,112.87,14755.0,106.2147,106.29,106.1111,106.2523,14755.0
2023-10-17 13:40:00,112.87,112.91,112.78,112.86,11417.0,106.2523,106.29,106.1676,106.2429,11417.0
2023-10-17 13:50:00,112.87,112.89,112.73,112.79,11765.0,106.2523,106.2712,106.1206,106.177,11765.0
2023-10-17 14:00:00,112.8,112.87,112.69,112.72,13320.0,106.1865,106.2523,106.0829,106.1111,13320.0
2023-10-17 14:10:00,112.72,112.89,112.69,112.83,16065.0,106.1111,106.2712,106.0829,106.2147,16065.0
2023-10-17 14:20:00,112.86,113.28,112.85,113.28,17996.0,106.2429,106.6383,106.2335,106.6383,17996.0
2023-10-17 14:30:00,113.29,113.32,113.16,113.19,17674.0,106.6477,106.676,106.5253,106.5536,17674.0
2023-10-17 14:40:00,113.18,113.21,113.05,113.18,27735.0,106.5442,106.5724,106.4218,106.5442,27735.0
2023-10-17 14:50:00,113.16,113.36,113.15,113.19,38086.0,106.5253,106.7136,106.5159,106.5536,38086.0
2023-10-17 15:00:00,113.16,113.19,113.03,113.17,23825.0,106.5253,106.5536,106.403,106.5348,23825.0
2023-10-17 15:10:00,113.16,113.24,113.04,113.06,37583.0,106.5253,106.6007,106.4124,106.4312,37583.0
2023-10-17 15:20:00,113.05,113.43,113.05,113.41,56122.0,106.4218,106.7795,106.4218,106.7607,56122.0
2023-10-17 15:30:00,113.45,113.63,113.39,113.61,74412.0,106.7983,106.9678,106.7419,106.949,74412.0
2023-10-17 15:40:00,113.62,113.69,113.42,113.55,90849.0,106.9584,107.0243,106.7701,106.8925,90849.0
2023-10-17 15:50:00,113.55,113.98,113.53,113.93,505948.0,106.8925,107.2973,106.8737,107.2502,505948.0
2023-10-18 09:30:00,114.19,114.53,113.98,114.45,74714.0,107.495,107.815,107.2973,107.7397,74714.0
2023-10-18 09:40:00,114.56,115.55,114.33,115.52,48588.0,107.8433,108.7752,107.6267,108.747,48588.0
2023-10-18 09:50:00,115.52,115.63,115.08,115.23,37813.0,108.747,108.8505,108.3328,108.474,37813.0
2023-10-18 10:00:00,115.32,115.83,115.31,115.58,58409.0,108.5587,109.0388,108.5493,108.8035,58409.0
2023-10-18 10:10:00,115.45,115.45,114.89,115.27,47048.0,108.6811,108.6811,108.1539,108.5116,47048.0
2023-10-18 10:20:00,115.21,115.47,115.02,115.35,42342.0,108.4552,108.6999,108.2763,108.5869,42342.0
2023-10-18 10:30:00,115.33,115.9,115.33,115.66,47814.0,108.5681,109.1047,108.5681,108.8788,47814.0
2023-10-18 10:40:00,115.62,115.72,115.45,115.54,26142.0,108.8411,108.9352,108.6811,108.7658,26142.0
2023-10-18 10:50:00,115.54,115.78,115.45,115.53,33293.0,108.7658,108.9917,108.6811,108.7564,33293.0
2023-10-18 11:00:00,115.51,115.55,115.34,115.38,28721.0,108.7376,108.7752,108.5775,108.6152,28721.0
2023-10-18 11:10:00,115.35,115.99,115.22,115.92,46619.0,108.5869,109.1894,108.4646,109.1235,46619.0
2023-10-18 11:20:00,115.93,116.17,115.75,116.1,51533.0,109.1329,109.3589,108.9635,109.293,51533.0
2023-10-18 11:30:00,116.11,116.33,116.0,116.18,52683.0,109.3024,109.5095,109.1988,109.3683,52683.0
2023-10-18 11:40:00,116.18,116.72,116.14,116.32,47751.0,109.3683,109.8766,109.3306,109.5001,47751.0
2023-10-18 11:50:00,116.35,116.48,116.3,116.37,43745.0,109.5283,109.6507,109.4812,109.5471,43745.0
2023-10-18 12:00:00,116.36,116.41,115.98,116.01,49315.0,109.5377,109.5848,109.18,109.2082,49315.0
2023-10-18 12:10:00,116.02,116.06,115.89,115.98,25317.0,109.2177,109.2553,109.0953,109.18,25317.0
2023-10-18 12:20:00,115.95,116.21,115.72,116.14,49722.0,109.1518,109.3965,108.9352,109.3306,49722.0
2023-10-18 12:30:00,116.17,116.34,116.15,116.26,41130.0,109.3589,109.5189,109.34,109.4436,41130.0
2023-10-18 12:40:00,116.26,116.45,116.21,116.23,26525.0,109.4436,109.6224,109.3965,109.4153,26525.0
2023-10-18 12:50:00,116.21,116.25,116.0,116.13,20485.0,109.3965,109.4342,109.1988,109.3212,20485.0
2023-10-18 13:00:00,116.14,116.63,116.08,116.61,29414.0,109.3306,109.7919,109.2741,109.7731,29414.0
2023-10-18 13:10:00,116.62,116.77,116.47,116.48,37927.0,109.7825,109.9237,109.6413,109.6507,37927.0
2023-10-18 13:20:00,116.5,116.5,116.32,116.43,19734.0,109.6695,109.6695,109.5001,109.6036,19734.0
2023-10-18 13:30:00,116.41,116.44,116.13,116.23,24124.0,109.5848,109.613,109.3212,109.4153,24124.0
2023-10-18 13:40:00,116.24,116.24,116.02,116.17,15705.0,109.4248,109.4248,109.2177,109.3589,15705.0
2023-10-18 13:50:00,116.14,116.32,116.1,116.32,28557.0,109.3306,109.5001,109.293,109.5001,28557.0
2023-10-18 14:00:00,116.32,116.57,116.23,116.51,37090.0,109.5001,109.7354,109.4153,109.6789,37090.0
2023-10-18 14:10:00,116.5,116.59,116.3,116.31,42084.0,109.6695,109.7542,109.4812,109.4907,42084.0
2023-10-18 14:20:00,116.29,116.35,116.1,116.2,26922.0,109.4718,109.5283,109.293,109.3871,26922.0
2023-10-18 14:30:00,116.19,116.44,116.09,116.11,32922.0,109.3777,109.613,109.2836,109.3024,32922.0
2023-10-18 14:40:00,116.1,116.13,115.87,115.96,46332.0,109.293,109.3212,109.0765,109.1612,46332.0
2023-10-18 14:50:00,115.95,116.04,115.89,115.9,69680.0,109.1518,109.2365,109.0953,109.1047,69680.0
2023-10-18 15:00:00,115.88,115.92,115.54,115.7,68455.0,109.0859,109.1235,108.7658,108.9164,68455.0
2023-10-18 15:10:00,115.68,115.73,115.63,115.67,59362.0,108.8976,108.9447,108.8505,108.8882,59362.0
2023-10-18 15:20:00,115.67,115.88,115.65,115.75,60938.0,108.8882,109.0859,108.8694,108.9635,60938.0
2023-10-18 15:30:00,115.73,115.92,115.65,115.84,57850.0,108.9447,109.1235,108.8694,109.0482,57850.0
2023-10-18 15:40:00,115.83,115.85,115.5,115.84,81572.0,109.0388,109.0576,108.7281,109.0482,81572.0
2023-10-18 15:50:00,115.85,116.28,115.84,116.25,369516.0,109.0576,109.4624,109.0482,109.4342,369516.0
2023-10-19 09:30:00,116.15,116.36,114.62,115.17,71890.0,109.34,109.5377,107.8997,108.4175,71890.0
2023-10-19 09:40:00,115.17,116.31,115.05,116.25,28381.0,108.4175,109.4907,108.3045,109.4342,28381.0
2023-10-19 09:50:00,116.18,116.24,115.3,115.76,30336.0,109.3683,109.4248,108.5399,108.9729,30336.0
2023-10-19 10:00:00,115.73,115.88,115.32,115.36,32493.0,108.9447,109.0859,108.5587,108.5964,32493.0
2023-10-19 10:10:00,115.32,115.52,114.94,115.28,28399.0,108.5587,108.747,108.201,108.521,28399.0
2023-10-19 10:20:00,115.29,115.81,115.27,115.64,40854.0,108.5305,109.02,108.5116,108.8599,40854.0
2023-10-19 10:30:00,115.61,115.64,115.11,115.12,29539.0,108.8317,108.8599,108.361,108.3704,29539.0
2023-10-19 10:40:00,115.09,115.26,114.98,115.08,21419.0,108.3422,108.5022,108.2386,108.3328,21419.0
2023-10-19 10:50:00,115.08,115.16,114.92,115.09,17005.0,108.3328,108.4081,108.1822,108.3422,17005.0
2023-10-19 11:00:00,115.07,115.68,115.06,115.64,21674.0,108.3234,108.8976,108.3139,108.8599,21674.0
2023-10-19 11:10:00,115.62,115.8,115.62,115.79,18822.0,108.8411,109.0106,108.8411,109.0011,18822.0
2023-10-19 11:20:00,115.8,116.18,115.72,115.9,21713.0,109.0106,109.3683,108.9352,109.1047,21713.0
2023-10-19 11:30:00,115.93,116.13,115.74,115.82,20503.0,109.1329,109.3212,108.9541,109.0294,20503.0
2023-10-19 11:40:00,115.85,116.13,115.74,115.94,36805.0,109.0576,109.3212,108.9541,109.1424,36805.0
2023-10-19 11:50:00,115.93,115.93,115.74,115.83,17096.0,109.1329,109.1329,108.9541,109.0388,17096.0
2023-10-19 12:00:00,115.82,116.16,115.56,115.94,22488.0,109.0294,109.3495,108.7846,109.1424,22488.0
2023-10-19 12:10:00,115.95,116.14,115.81,116.08,22390.0,109.1518,109.3306,109.02,109.2741,22390.0
2023-10-19 12:20:00,116.07,116.25,115.81,115.88,22781.0,109.2647,109.4342,109.02,109.0859,22781.0
2023-10-19 12:30:00,115.87,116.05,115.4,115.56,20298.0,109.0765,109.2459,108.634,108.7846,20298.0
2023-10-19 12:40:00,115.62,115.86,115.57,115.69,13754.0,108.8411,109.067,108.794,108.907,13754.0
2023-10-19 12:50:00,115.63,116.1,115.54,115.75,12928.0,108.8505,109.293,108.7658,108.9635,12928.0
2023-10-19 13:00:00,115.75,116.13,115.71,116.13,21655.0,108.9635,109.3212,108.9258,109.3212,21655.0
2023-10-19 13:10:00,116.12,116.19,115.88,116.03,16505.0,109.3118,109.3777,109.0859,109.2271,16505.0
2023-10-19 13:20:00,116.06,116.06,115.8,115.95,12927.0,109.2553,109.2553,109.0106,109.1518,12927.0
2023-10-19 13:30:00,115.97,115.99,115.53,115.59,18299.0,109.1706,109.1894,108.7564,108.8129,18299.0
2023-10-19 13:40:00,115.61,115.7,115.5,115.57,11305.0,108.8317,108.9164,108.7281,108.794,11305.0
2023-10-19 13:50:00,115.54,115.63,115.29,115.54,10902.0,108.7658,108.8505,108.5305,108.7658,10902.0
2023-10-19 14:00:00,115.52,115.66,115.43,115.56,11649.0,108.747,108.8788,108.6623,108.7846,11649.0
2023-10-19 14:10:00,115.54,115.59,115.35,115.52,21167.0,108.7658,108.8129,108.5869,108.747,21167.0
2023-10-19 14:20:00,115.52,115.55,115.34,115.49,22256.0,108.747,108.7752,108.5775,108.7187,22256.0
2023-10-19 14:30:00,115.41,115.6,115.27,115.59,17562.0,108.6434,108.8223,108.5116,108.8129,17562.0
2023-10-19 14:40:00,115.57,115.57,115.04,115.11,20555.0,108.794,108.794,108.2951,108.361,20555.0
2023-10-19 14:50:00,115.15,115.29,115.1,115.21,15568.0,108.3987,108.5305,108.3516,108.4552,15568.0
2023-10-19 15:00:00,115.22,115.4,115.15,115.25,17022.0,108.4646,108.634,108.3987,108.4928,17022.0
2023-10-19 15:10:00,115.26,115.34,115.01,115.15,22417.0,108.5022,108.5775,108.2669,108.3987,22417.0
2023-10-19 15:20:00,115.17,115.19,114.84,115.01,33243.0,108.4175,108.4363,108.1068,108.2669,33243.0
2023-10-19 15:30:00,115.03,115.24,115.02,115.07,48344.0,108.2857,108.4834,108.2763,108.3234,48344.0
2023-10-19 15:40:00,115.07,115.21,114.89,115.21,48569.0,108.3234,108.4552,108.1539,108.4552,48569.0
2023-10-19 15:50:00,115.23,115.4,115.06,115.18,253528.0,108.474,108.634,108.3139,108.4269,253528.0
2023-10-20 09:30:00,115.35,116.03,114.75,114.75,163342.0,108.5869,109.2271,108.0221,108.0221,163342.0
2023-10-20 09:40:00,114.66,114.99,114.24,114.87,24558.0,107.9374,108.248,107.542,108.1351,24558.0
2023-10-20 09:50:00,114.75,114.88,114.28,114.43,17295.0,108.0221,108.1445,107.5797,107.7209,17295.0
2023-10-20 10:00:00,114.25,114.63,113.89,113.97,20831.0,107.5514,107.9092,107.2125,107.2879,20831.0
2023-10-20 10:10:00,114.06,114.06,113.53,113.6,27431.0,107.3726,107.3726,106.8737,106.9395,27431.0
2023-10-20 10:20:00,113.57,113.57,113.15,113.44,26319.0,106.9113,106.9113,106.5159,106.7889,26319.0
2023-10-20 10:30:00,113.5,114.13,113.43,113.93,30318.0,106.8454,107.4385,106.7795,107.2502,30318.0
2023-10-20 10:40:00,113.89,114.14,113.59,114.14,17550.0,107.2125,107.4479,106.9301,107.4479,17550.0
2023-10-20 10:50:00,114.19,114.27,113.92,113.95,17381.0,107.495,107.5703,107.2408,107.269,17381.0
2023-10-20 11:00:00,113.94,114.12,113.84,113.88,18681.0,107.2596,107.4291,107.1655,107.2031,18681.0
2023-10-20 11:10:00,113.9,113.98,113.67,113.81,23867.0,107.222,107.2973,107.0054,107.1372,23867.0
2023-10-20 11:20:00,113.86,114.07,113.86,113.97,16200.0,107.1843,107.382,107.1843,107.2879,16200.0
2023-10-20 11:30:00,114.03,114.14,113.65,113.73,20366.0,107.3443,107.4479,106.9866,107.0619,20366.0
2023-10-20 11:40:00,113.78,114.14,113.66,114.0,14464.0,107.109,107.4479,106.996,107.3161,14464.0
2023-10-20 11:50:00,113.98,114.35,113.93,114.21,23144.0,107.2973,107.6456,107.2502,107.5138,23144.0
2023-10-20 12:00:00,114.23,114.3,113.98,113.99,22151.0,107.5326,107.5985,107.2973,107.3067,22151.0
2023-10-20 12:10:00,113.98,114.1,113.89,113.99,20681.0,107.2973,107.4102,107.2125,107.3067,20681.0
2023-10-20 12:20:00,114.0,114.31,113.97,114.15,15043.0,107.3161,107.6079,107.2879,107.4573,15043.0
2023-10-20 12:30:00,114.17,114.42,114.13,114.39,14824.0,107.4761,107.7115,107.4385,107.6832,14824.0
2023-10-20 12:40:00,114.4,114.41,114.14,114.2,17023.0,107.6926,107.7021,107.4479,107.5044,17023.0
2023-10-20 12:50:00,114.22,114.3,114.15,114.15,14565.0,107.5232,107.5985,107.4573,107.4573,14565.0
2023-10-20 13:00:00,114.13,114.13,113.7,113.75,17890.0,107.4385,107.4385,107.0337,107.0808,17890.0
2023-10-20 13:10:00,113.78,113.83,113.56,113.68,20094.0,107.109,107.1561,106.9019,107.0149,20094.0
2023-10-20 13:20:00,113.71,114.03,113.64,113.95,19584.0,107.0431,107.3443,106.9772,107.269,19584.0
2023-10-20 13:30:00,113.99,113.99,113.84,113.87,11771.0,107.3067,107.3067,107.1655,107.1937,11771.0
2023-10-20 13:40:00,113.87,114.06,113.87,114.01,12922.0,107.1937,107.3726,107.1937,107.3255,12922.0
2023-10-20 13:50:00,114.0,114.06,113.91,114.05,17554.0,107.3161,107.3726,107.2314,107.3632,17554.0
2023-10-20 14:00:00,114.06,114.11,113.86,113.86,22259.0,107.3726,107.4196,107.1843,107.1843,22259.0
2023-10-20 14:10:00,113.85,114.1,113.82,114.09,27777.0,107.1749,107.4102,107.1466,107.4008,27777.0
2023-10-20 14:20:00,114.1,114.13,113.87,114.01,25324.0,107.4102,107.4385,107.1937,107.3255,25324.0
2023-10-20 14:30:00,114.0,114.27,113.94,114.05,22964.0,107.3161,107.5703,107.2596,107.3632,22964.0
2023-10-20 14:40:00,114.03,114.04,113.81,113.95,26303.0,107.3443,107.3537,107.1372,107.269,26303.0
2023-10-20 14:50:00,113.94,114.11,113.8,114.03,25610.0,107.2596,107.4196,107.1278,107.3443,25610.0
2023-10-20 15:00:00,114.06,114.11,113.97,114.02,25286.0,107.3726,107.4196,107.2879,107.3349,25286.0
2023-10-20 15:10:00,114.06,114.08,113.84,114.02,28796.0,107.3726,107.3914,107.1655,107.3349,28796.0
2023-10-20 15:20:00,113.99,114.03,113.84,114.0,29531.0,107.3067,107.3443,107.1655,107.3161,29531.0
2023-10-20 15:30:00,114.02,114.12,113.89,113.95,58570.0,107.3349,107.4291,107.2125,107.269,58570.0
2023-10-20 15:40:00,113.96,113.96,113.58,113.74,59779.0,107.2784,107.2784,106.9207,107.0713,59779.0
2023-10-20 15:50:00,113.76,113.81,113.49,113.52,260338.0,107.0902,107.1372,106.836,106.8642,260338.0
2023-10-23 09:30:00,113.31,113.41,112.02,112.3,38459.0,106.6665,106.7607,105.4522,105.7158,38459.0
2023-10-23 09:40:00,112.26,112.94,112.04,112.94,42148.0,105.6781,106.3182,105.471,106.3182,42148.0
2023-10-23 09:50:00,113.0,113.17,112.49,112.86,22954.0,106.3747,106.5348,105.8946,106.2429,22954.0
2023-10-23 10:00:00,112.89,113.28,112.73,113.23,27966.0,106.2712,106.6383,106.1206,106.5912,27966.0
2023-10-23 10:10:00,113.23,113.36,112.82,113.19,27377.0,106.5912,106.7136,106.2053,106.5536,27377.0
2023-10-23 10:20:00,113.23,113.26,112.73,112.74,28429.0,106.5912,106.6195,106.1206,106.13,28429.0
2023-10-23 10:30:00,112.79,112.88,112.2,112.42,21591.0,106.177,106.2618,105.6216,105.8287,21591.0
2023-10-23 10:40:00,112.43,112.87,112.37,112.86,24392.0,105.8381,106.2523,105.7817,106.2429,24392.0
2023-10-23 10:50:00,112.89,113.1,112.66,112.68,24867.0,106.2712,106.4689,106.0547,106.0735,24867.0
2023-10-23 11:00:00,112.66,112.95,112.53,112.91,18974.0,106.0547,106.3277,105.9323,106.29,18974.0
2023-10-23 11:10:00,112.98,113.26,112.91,113.19,22372.0,106.3559,106.6195,106.29,106.5536,22372.0
2023-10-23 11:20:00,113.17,113.54,113.17,113.4,48501.0,106.5348,106.8831,106.5348,106.7513,48501.0
2023-10-23 11:30:00,113.4,113.59,112.88,112.93,33839.0,106.7513,106.9301,106.2618,106.3088,33839.0
2023-10-23 11:40:00,112.95,113.11,112.77,113.01,21558.0,106.3277,106.4783,106.1582,106.3841,21558.0
2023-10-23 11:50:00,113.0,113.33,112.96,113.27,12625.0,106.3747,106.6854,106.3371,106.6289,12625.0
2023-10-23 12:00:00,113.23,113.28,112.55,112.67,20473.0,106.5912,106.6383,105.9511,106.0641,20473.0
2023-10-23 12:10:00,112.7,112.76,112.56,112.56,21625.0,106.0923,106.1488,105.9605,105.9605,21625.0
2023-10-23 12:20:00,112.54,112.69,112.41,112.59,19583.0,105.9417,106.0829,105.8193,105.9888,19583.0
2023-10-23 12:30:00,112.68,112.68,112.51,112.51,11184.0,106.0735,106.0735,105.9135,105.9135,11184.0
2023-10-23 12:40:00,112.49,112.51,112.35,112.38,12943.0,105.8946,105.9135,105.7628,105.7911,12943.0
2023-10-23 12:50:00,112.36,112.81,112.32,112.76,31333.0,105.7722,106.1959,105.7346,106.1488,31333.0
2023-10-23 13:00:00,112.76,112.85,112.49,112.83,29530.0,106.1488,106.2335,105.8946,106.2147,29530.0
2023-10-23 13:10:00,112.83,112.92,112.75,112.79,15550.0,106.2147,106.2994,106.1394,106.177,15550.0
2023-10-23 13:20:00,112.75,112.82,112.61,112.69,20222.0,106.1394,106.2053,106.0076,106.0829,20222.0
2023-10-23 13:30:00,112.66,112.8,112.6,112.76,14747.0,106.0547,106.1865,105.9982,106.1488,14747.0
2023-10-23 13:40:00,112.75,112.93,112.73,112.93,17884.0,106.1394,106.3088,106.1206,106.3088,17884.0
2023-10-23 13:50:00,112.94,112.95,112.81,112.83,16741.0,106.3182,106.3277,106.1959,106.2147,16741.0
2023-10-23 14:00:00,112.81,112.97,112.78,112.9,19474.0,106.1959,106.3465,106.1676,106.2806,19474.0
2023-10-23 14:10:00,112.91,112.91,112.54,112.55,18265.0,106.29,106.29,105.9417,105.9511,18265.0
2023-10-23 14:20:00,112.55,112.55,112.25,112.33,26181.0,105.9511,105.9511,105.6687,105.744,26181.0
2023-10-23 14:30:00,112.35,112.63,112.35,112.61,18267.0,105.7628,106.0264,105.7628,106.0076,18267.0
2023-10-23 14:40:00,112.63,112.79,112.54,112.68,18847.0,106.0264,106.177,105.9417,106.0735,18847.0
2023-10-23 14:50:00,112.67,112.81,112.61,112.79,19986.0,106.0641,106.1959,106.0076,106.177,19986.0
2023-10-23 15:00:00,112.83,112.97,112.71,112.71,33157.0,106.2147,106.3465,106.1017,106.1017,33157.0
2023-10-23 15:10:00,112.7,112.89,112.62,112.65,33120.0,106.0923,106.2712,106.017,106.0452,33120.0
2023-10-23 15:20:00,112.63,112.66,112.4,112.49,27372.0,106.0264,106.0547,105.8099,105.8946,27372.0
2023-10-23 15:30:00,112.5,112.5,112.32,112.48,38622.0,105.904,105.904,105.7346,105.8852,38622.0
2023-10-23 15:40:00,112.49,112.85,112.45,112.85,41418.0,105.8946,106.2335,105.857,106.2335,41418.0
2023-10-23 15:50:00,112.85,113.09,112.72,113.05,289876.0,106.2335,106.4594,106.1111,106.4218,289876.0
2023-10-24 09:30:00,113.53,113.7,112.53,113.32,51663.0,106.8737,107.0337,105.9323,106.676,51663.0
2023-10-24 09:40:00,113.27,113.32,112.5,113.17,36343.0,106.6289,106.676,105.904,106.5348,36343.0
2023-10-24 09:50:00,113.23,113.52,113.02,113.33,29594.0,106.5912,106.8642,106.3936,106.6854,29594.0
2023-10-24 10:00:00,113.28,113.3,112.55,112.65,27165.0,106.6383,106.6571,105.9511,106.0452,27165.0
2023-10-24 10:10:00,112.74,113.32,112.73,113.22,25645.0,106.13,106.676,106.1206,106.5818,25645.0
2023-10-24 10:20:00,113.29,113.43,113.12,113.3,24395.0,106.6477,106.7795,106.4877,106.6571,24395.0
2023-10-24 10:30:00,113.27,113.42,113.06,113.15,25010.0,106.6289,106.7701,106.4312,106.5159,25010.0
2023-10-24 10:40:00,113.12,113.24,112.97,113.21,20434.0,106.4877,106.6007,106.3465,106.5724,20434.0
2023-10-24 10:50:00,113.23,113.53,113.23,113.31,25105.0,106.5912,106.8737,106.5912,106.6665,25105.0
2023-10-24 11:00:00,113.33,113.33,112.95,113.05,17959.0,106.6854,106.6854,106.3277,106.4218,17959.0
2023-10-24 11:10:00,112.98,113.01,112.76,112.91,20583.0,106.3559,106.3841,106.1488,106.29,20583.0
2023-10-24 11:20:00,112.88,112.94,112.77,112.84,16145.0,106.2618,106.3182,106.1582,106.2241,16145.0
2023-10-24 11:30:00,112.77,112.79,112.29,112.42,21695.0,106.1582,106.177,105.7064,105.8287,21695.0
2023-10-24 11:40:00,112.49,112.85,112.45,112.72,12531.0,105.8946,106.2335,105.857,106.1111,12531.0
2023-10-24 11:50:00,112.66,112.67,112.28,112.48,14786.0,106.0547,106.0641,105.6969,105.8852,14786.0
2023-10-24 12:00:00,112.54,112.64,112.41,112.49,16380.0,105.9417,106.0358,105.8193,105.8946,16380.0
2023-10-24 12:10:00,112.52,112.54,112.33,112.4,20223.0,105.9229,105.9417,105.744,105.8099,20223.0
2023-10-24 12:20:00,112.4,112.45,112.3,112.38,15576.0,105.8099,105.857,105.7158,105.7911,15576.0
2023-10-24 12:30:00,112.41,112.51,112.41,112.46,19567.0,105.8193,105.9135,105.8193,105.8664,19567.0
2023-10-24 12:40:00,112.45,112.58,112.36,112.41,24810.0,105.857,105.9793,105.7722,105.8193,24810.0
2023-10-24 12:50:00,112.39,112.55,112.25,112.54,57457.0,105.8005,105.9511,105.6687,105.9417,57457.0
2023-10-24 13:00:00,112.51,112.71,112.51,112.59,18428.0,105.9135,106.1017,105.9135,105.9888,18428.0
2023-10-24 13:10:00,112.57,112.66,112.55,112.57,23423.0,105.9699,106.0547,105.9511,105.9699,23423.0
2023-10-24 13:20:00,112.57,112.71,112.47,112.7,39129.0,105.9699,106.1017,105.8758,106.0923,39129.0
2023-10-24 13:30:00,112.76,112.83,112.7,112.79,18613.0,106.1488,106.2147,106.0923,106.177,18613.0
2023-10-24 13:40:00,112.78,112.79,112.66,112.7,25764.0,106.1676,106.177,106.0547,106.0923,25764.0
2023-10-24 13:50:00,112.7,112.74,112.55,112.59,19862.0,106.0923,106.13,105.9511,105.9888,19862.0
2023-10-24 14:00:00,112.61,112.68,112.52,112.63,36592.0,106.0076,106.0735,105.9229,106.0264,36592.0
2023-10-24 14:10:00,112.63,112.72,112.58,112.61,27983.0,106.0264,106.1111,105.9793,106.0076,27983.0
2023-10-24 14:20:00,112.61,112.62,112.41,112.54,34151.0,106.0076,106.017,105.8193,105.9417,34151.0
2023-10-24 14:30:00,112.55,112.61,112.11,112.17,23456.0,105.9511,106.0076,105.5369,105.5934,23456.0
2023-10-24 14:40:00,112.18,112.34,112.15,112.29,23322.0,105.6028,105.7534,105.5746,105.7064,23322.0
2023-10-24 14:50:00,112.31,112.37,112.24,112.29,21877.0,105.7252,105.7817,105.6593,105.7064,21877.0
2023-10-24 15:00:00,112.28,112.34,112.11,112.16,36015.0,105.6969,105.7534,105.5369,105.584,36015.0
2023-10-24 15:10:00,112.15,112.23,112.0,112.09,82259.0,105.5746,105.6499,105.4334,105.5181,82259.0
2023-10-24 15:20:00,112.09,112.21,111.95,112.08,85495.0,105.5181,105.631,105.3863,105.5087,85495.0
2023-10-24 15:30:00,112.11,112.44,112.11,112.29,61011.0,105.5369,105.8476,105.5369,105.7064,61011.0
2023-10-24 15:40:00,112.29,112.34,112.09,112.12,57918.0,105.7064,105.7534,105.5181,105.5463,57918.0
2023-10-24 15:50:00,112.13,112.27,111.89,111.93,251621.0,105.5557,105.6875,105.3298,105.3675,251621.0
2023-10-25 09:30:00,112.13,112.88,112.13,112.68,42319.0,105.5557,106.2618,105.5557,106.0735,42319.0
2023-10-25 09:40:00,112.5,112.8,112.37,112.66,13847.0,105.904,106.1865,105.7817,106.0547,13847.0
2023-10-25 09:50:00,112.64,112.89,112.34,112.47,24701.0,106.0358,106.2712,105.7534,105.8758,24701.0
2023-10-25 10:00:00,112.43,112.62,111.84,111.84,35188.0,105.8381,106.017,105.2827,105.2827,35188.0
2023-10-25 10:10:00,111.88,112.0,111.76,111.84,46317.0,105.3204,105.4334,105.2074,105.2827,46317.0
2023-10-25 10:20:00,111.88,111.93,111.59,111.68,29271.0,105.3204,105.3675,105.0474,105.1321,29271.0
2023-10-25 10:30:00,111.66,111.67,111.01,111.38,66964.0,105.1133,105.1227,104.5014,104.8497,66964.0
2023-10-25 10:40:00,111.43,111.55,111.21,111.44,52562.0,104.8968,105.0097,104.6897,104.9062,52562.0
2023-10-25 10:50:00,111.39,111.63,111.08,111.54,26850.0,104.8591,105.085,104.5673,105.0003,26850.0
2023-10-25 11:00:00,111.54,111.65,111.09,111.22,25196.0,105.0003,105.1039,104.5767,104.6991,25196.0
2023-10-25 11:10:00,111.29,111.54,111.1,111.13,24365.0,104.765,105.0003,104.5861,104.6144,24365.0
2023-10-25 11:20:00,111.13,111.4,110.86,111.34,53847.0,104.6144,104.8685,104.3602,104.8121,53847.0
2023-10-25 11:30:00,111.34,111.35,110.74,110.83,22966.0,104.8121,104.8215,104.2472,104.332,22966.0
2023-10-25 11:40:00,110.81,111.17,110.75,111.05,54655.0,104.3131,104.652,104.2566,104.5391,54655.0
2023-10-25 11:50:00,111.01,111.36,110.99,111.26,25110.0,104.5014,104.8309,104.4826,104.7367,25110.0
2023-10-25 12:00:00,111.21,111.3,110.99,111.11,17164.0,104.6897,104.7744,104.4826,104.5955,17164.0
2023-10-25 12:10:00,111.11,111.11,110.83,110.87,16860.0,104.5955,104.5955,104.332,104.3696,16860.0
2023-10-25 12:20:00,110.83,110.96,110.77,110.87,35369.0,104.332,104.4543,104.2755,104.3696,35369.0
2023-10-25 12:30:00,110.93,111.12,110.9,110.97,16292.0,104.4261,104.605,104.3978,104.4637,16292.0
2023-10-25 12:40:00,110.99,111.11,110.82,110.96,34911.0,104.4826,104.5955,104.3225,104.4543,34911.0
2023-10-25 12:50:00,110.99,111.04,110.9,110.95,25684.0,104.4826,104.5296,104.3978,104.4449,25684.0
2023-10-25 13:00:00,110.96,111.12,110.89,111.07,21026.0,104.4543,104.605,104.3884,104.5579,21026.0
2023-10-25 13:10:00,111.08,111.34,110.94,111.32,23943.0,104.5673,104.8121,104.4355,104.7932,23943.0
2023-10-25 13:20:00,111.33,111.56,111.25,111.26,22245.0,104.8026,105.0192,104.7273,104.7367,22245.0
2023-10-25 13:30:00,111.21,111.4,111.1,111.25,15931.0,104.6897,104.8685,104.5861,104.7273,15931.0
2023-10-25 13:40:00,111.28,111.52,111.28,111.31,34471.0,104.7556,104.9815,104.7556,104.7838,34471.0
2023-10-25 13:50:00,111.31,111.45,111.21,111.45,24892.0,104.7838,104.9156,104.6897,104.9156,24892.0
2023-10-25 14:00:00,111.45,111.65,111.36,111.56,36478.0,104.9156,105.1039,104.8309,105.0192,36478.0
2023-10-25 14:10:00,111.56,111.58,111.34,111.34,39699.0,105.0192,105.038,104.8121,104.8121,39699.0
2023-10-25 14:20:00,111.34,111.54,111.34,111.43,21901.0,104.8121,105.0003,104.8121,104.8968,21901.0
2023-10-25 14:30:00,111.44,111.53,111.36,111.39,19968.0,104.9062,104.9909,104.8309,104.8591,19968.0
2023-10-25 14:40:00,111.36,111.41,111.2,111.34,24922.0,104.8309,104.8779,104.6803,104.8121,24922.0
2023-10-25 14:50:00,111.37,111.44,111.34,111.39,18010.0,104.8403,104.9062,104.8121,104.8591,18010.0
2023-10-25 15:00:00,111.4,111.5,111.19,111.26,24325.0,104.8685,104.9627,104.6708,104.7367,24325.0
2023-10-25 15:10:00,111.23,111.27,111.11,111.23,28266.0,104.7085,104.7462,104.5955,104.7085,28266.0
2023-10-25 15:20:00,111.24,111.33,111.16,111.23,41153.0,104.7179,104.8026,104.6426,104.7085,41153.0
2023-10-25 15:30:00,111.23,111.28,111.02,111.08,83847.0,104.7085,104.7556,104.5108,104.5673,83847.0
2023-10-25 15:40:00,111.08,111.12,110.73,110.83,99905.0,104.5673,104.605,104.2378,104.332,99905.0
2023-10-25 15:50:00,110.81,110.94,110.47,110.75,347371.0,104.3131,104.4355,103.9931,104.2566,347371.0
2023-10-26 09:30:00,109.86,110.02,108.38,108.79,80803.0,103.4188,103.5694,102.0256,102.4116,80803.0
2023-10-26 09:40:00,108.68,109.4,108.36,108.51,55956.0,102.308,102.9858,102.0068,102.148,55956.0
2023-10-26 09:50:00,108.62,109.0,108.1,108.16,71385.0,102.2515,102.6092,101.762,101.8185,71385.0
2023-10-26 10:00:00,108.09,109.05,108.09,109.05,42830.0,101.7526,102.6563,101.7526,102.6563,42830.0
2023-10-26 10:10:00,109.05,109.35,108.69,109.03,46263.0,102.6563,102.9387,102.3174,102.6375,46263.0
2023-10-26 10:20:00,108.98,109.31,108.82,109.2,25120.0,102.5904,102.9011,102.4398,102.7975,25120.0
2023-10-26 10:30:00,109.15,109.49,108.98,109.49,30298.0,102.7505,103.0705,102.5904,103.0705,30298.0
2023-10-26 10:40:00,109.51,109.76,109.41,109.66,27663.0,103.0893,103.3247,102.9952,103.2306,27663.0
2023-10-26 10:50:00,109.61,109.96,109.45,109.69,38855.0,103.1835,103.513,103.0329,103.2588,38855.0
2023-10-26 11:00:00,109.64,109.91,109.45,109.65,31508.0,103.2117,103.4659,103.0329,103.2211,31508.0
2023-10-26 11:10:00,109.66,109.66,109.21,109.53,21739.0,103.2306,103.2306,102.8069,103.1082,21739.0
2023-10-26 11:20:00,109.5,109.63,109.41,109.58,20986.0,103.0799,103.2023,102.9952,103.1552,20986.0
2023-10-26 11:30:00,109.61,110.1,109.53,109.95,50865.0,103.1835,103.6448,103.1082,103.5035,50865.0
2023-10-26 11:40:00,110.01,110.36,109.88,110.28,21598.0,103.56,103.8895,103.4377,103.8142,21598.0
2023-10-26 11:50:00,110.28,110.54,110.19,110.35,38591.0,103.8142,104.059,103.7295,103.8801,38591.0
2023-10-26 12:00:00,110.29,110.29,109.89,110.0,15695.0,103.8236,103.8236,103.4471,103.5506,15695.0
2023-10-26 12:10:00,110.0,110.04,109.73,109.74,19409.0,103.5506,103.5883,103.2964,103.3059,19409.0
2023-10-26 12:20:00,109.79,109.89,109.39,109.59,24486.0,103.3529,103.4471,102.9764,103.1647,24486.0
2023-10-26 12:30:00,109.58,109.78,109.24,109.25,66477.0,103.1552,103.3435,102.8352,102.8446,66477.0
2023-10-26 12:40:00,109.25,109.48,109.21,109.41,46608.0,102.8446,103.0611,102.8069,102.9952,46608.0
2023-10-26 12:50:00,109.41,109.47,109.07,109.19,90954.0,102.9952,103.0517,102.6751,102.7881,90954.0
2023-10-26 13:00:00,109.13,109.4,109.04,109.16,31099.0,102.7316,102.9858,102.6469,102.7599,31099.0
2023-10-26 13:10:00,109.18,109.26,109.03,109.18,31809.0,102.7787,102.854,102.6375,102.7787,31809.0
2023-10-26 13:20:00,109.16,109.28,108.84,108.89,92114.0,102.7599,102.8728,102.4586,102.5057,92114.0
2023-10-26 13:30:00,108.86,109.04,108.64,108.93,19148.0,102.4775,102.6469,102.2704,102.5434,19148.0
2023-10-26 13:40:00,108.93,109.31,108.93,109.28,19652.0,102.5434,102.9011,102.5434,102.8728,19652.0
2023-10-26 13:50:00,109.3,109.46,109.25,109.44,19582.0,102.8917,103.0423,102.8446,103.0234,19582.0
2023-10-26 14:00:00,109.41,109.62,109.38,109.56,25839.0,102.9952,103.1929,102.967,103.1364,25839.0
2023-10-26 14:10:00,109.57,109.7,109.56,109.6,24996.0,103.1458,103.2682,103.1364,103.1741,24996.0
2023-10-26 14:20:00,109.59,109.62,109.34,109.43,22899.0,103.1647,103.1929,102.9293,103.014,22899.0
2023-10-26 14:30:00,109.41,109.95,109.36,109.73,53731.0,102.9952,103.5035,102.9481,103.2964,53731.0
2023-10-26 14:40:00,109.72,109.82,109.63,109.73,25230.0,103.287,103.3812,103.2023,103.2964,25230.0
2023-10-26 14:50:00,109.7,110.03,109.7,110.0,35874.0,103.2682,103.5789,103.2682,103.5506,35874.0
2023-10-26 15:00:00,110.01,110.24,109.74,109.74,38249.0,103.56,103.7765,103.3059,103.3059,38249.0
2023-10-26 15:10:00,109.73,109.74,109.52,109.62,49237.0,103.2964,103.3059,103.0988,103.1929,49237.0
2023-10-26 15:20:00,109.62,109.87,109.54,109.87,80411.0,103.1929,103.4282,103.1176,103.4282,80411.0
2023-10-26 15:30:00,109.85,109.99,109.7,109.73,85151.0,103.4094,103.5412,103.2682,103.2964,85151.0
2023-10-26 15:40:00,109.72,109.74,109.57,109.71,101103.0,103.287,103.3059,103.1458,103.2776,101103.0
2023-10-26 15:50:00,109.72,110.11,109.69,110.1,396481.0,103.287,103.6542,103.2588,103.6448,396481.0
2023-10-27 09:30:00,111.14,112.02,108.8,110.38,215262.0,104.6238,105.4522,102.421,103.9083,215262.0
2023-10-27 09:40:00,110.38,110.91,108.25,109.97,127962.0,103.9083,104.4073,101.9032,103.5224,127962.0
2023-10-27 09:50:00,109.97,110.01,109.18,109.4,42165.0,103.5224,103.56,102.7787,102.9858,42165.0
2023-10-27 10:00:00,109.3,109.36,108.55,108.63,76719.0,102.8917,102.9481,102.1856,102.2609,76719.0
2023-10-27 10:10:00,108.63,108.92,108.13,108.14,63936.0,102.2609,102.5339,101.7903,101.7997,63936.0
2023-10-27 10:20:00,108.09,108.55,108.04,108.35,55336.0,101.7526,102.1856,101.7055,101.9974,55336.0
2023-10-27 10:30:00,108.36,108.66,108.15,108.66,67541.0,102.0068,102.2892,101.8091,102.2892,67541.0
2023-10-27 10:40:00,108.57,108.74,108.09,108.32,82992.0,102.2045,102.3645,101.7526,101.9691,82992.0
2023-10-27 10:50:00,108.31,108.71,107.85,108.66,81374.0,101.9597,102.3363,101.5267,102.2892,81374.0
2023-10-27 11:00:00,108.62,109.1,108.44,108.95,50914.0,102.2515,102.7034,102.0821,102.5622,50914.0
2023-10-27 11:10:00,108.91,109.12,108.73,108.89,42751.0,102.5245,102.7222,102.3551,102.5057,42751.0
2023-10-27 11:20:00,108.85,109.33,108.83,109.3,74980.0,102.468,102.9199,102.4492,102.8917,74980.0
2023-10-27 11:30:00,109.27,109.92,109.18,109.7,69413.0,102.8634,103.4753,102.7787,103.2682,69413.0
2023-10-27 11:40:00,109.75,110.46,109.75,110.14,48309.0,103.3153,103.9836,103.3153,103.6824,48309.0
2023-10-27 11:50:00,110.07,110.45,110.07,110.41,41622.0,103.6165,103.9742,103.6165,103.9366,41622.0
2023-10-27 12:00:00,110.45,110.52,110.05,110.51,46482.0,103.9742,104.0401,103.5977,104.0307,46482.0
2023-10-27 12:10:00,110.55,110.59,110.06,110.28,72680.0,104.0684,104.106,103.6071,103.8142,72680.0
2023-10-27 12:20:00,110.23,110.28,109.91,109.92,52979.0,103.7671,103.8142,103.4659,103.4753,52979.0
2023-10-27 12:30:00,109.82,110.04,109.56,109.83,66076.0,103.3812,103.5883,103.1364,103.3906,66076.0
2023-10-27 12:40:00,109.82,110.43,109.69,110.25,28411.0,103.3812,103.9554,103.2588,103.786,28411.0
2023-10-27 12:50:00,110.25,111.02,110.11,111.01,183079.0,103.786,104.5108,103.6542,104.5014,183079.0
2023-10-27 13:00:00,111.07,111.61,111.01,111.61,121043.0,104.5579,105.0662,104.5014,105.0662,121043.0
2023-10-27 13:10:00,111.57,111.78,110.84,111.19,318247.0,105.0286,105.2263,104.3414,104.6708,318247.0
2023-10-27 13:20:00,111.14,111.53,110.65,111.5,51472.0,104.6238,104.9909,104.1625,104.9627,51472.0
2023-10-27 13:30:00,111.55,111.55,111.11,111.26,41328.0,105.0097,105.0097,104.5955,104.7367,41328.0
2023-10-27 13:40:00,111.22,111.56,111.07,111.45,23761.0,104.6991,105.0192,104.5579,104.9156,23761.0
2023-10-27 13:50:00,111.47,112.03,111.47,111.79,87791.0,104.9344,105.4616,104.9344,105.2357,87791.0
2023-10-27 14:00:00,111.79,111.86,111.45,111.8,50860.0,105.2357,105.3016,104.9156,105.2451,50860.0
2023-10-27 14:10:00,111.82,112.06,111.77,111.81,162157.0,105.2639,105.4898,105.2168,105.2545,162157.0
2023-10-27 14:20:00,111.81,112.06,111.78,111.82,147604.0,105.2545,105.4898,105.2263,105.2639,147604.0
2023-10-27 14:30:00,111.84,111.93,111.65,111.72,42030.0,105.2827,105.3675,105.1039,105.1698,42030.0
2023-10-27 14:40:00,111.71,111.72,111.34,111.34,42619.0,105.1604,105.1698,104.8121,104.8121,42619.0
2023-10-27 14:50:00,111.34,111.35,110.94,111.02,50934.0,104.8121,104.8215,104.4355,104.5108,50934.0
2023-10-27 15:00:00,111.0,111.09,110.71,110.79,44933.0,104.492,104.5767,104.219,104.2943,44933.0
2023-10-27 15:10:00,110.8,110.92,110.63,110.82,54980.0,104.3037,104.4167,104.1437,104.3225,54980.0
2023-10-27 15:20:00,110.8,111.12,110.71,111.1,56868.0,104.3037,104.605,104.219,104.5861,56868.0
2023-10-27 15:30:00,111.11,111.12,110.7,111.05,95774.0,104.5955,104.605,104.2096,104.5391,95774.0
2023-10-27 15:40:00,111.04,111.15,110.81,111.15,106684.0,104.5296,104.6332,104.3131,104.6332,106684.0
2023-10-27 15:50:00,111.12,111.18,110.84,110.93,345575.0,104.605,104.6614,104.3414,104.4261,345575.0
2023-10-30 09:30:00,112.22,113.24,112.21,113.24,108098.0,105.6405,106.6007,105.631,106.6007,108098.0
2023-10-30 09:40:00,113.17,113.51,112.68,112.76,38429.0,106.5348,106.8548,106.0735,106.1488,38429.0
2023-10-30 09:50:00,112.82,113.29,112.71,112.9,63509.0,106.2053,106.6477,106.1017,106.2806,63509.0
2023-10-30 10:00:00,112.85,112.86,111.91,112.07,53650.0,106.2335,106.2429,105.3486,105.4993,53650.0
2023-10-30 10:10:00,112.06,112.19,110.55,110.79,36599.0,105.4898,105.6122,104.0684,104.2943,36599.0
2023-10-30 10:20:00,110.77,111.27,110.77,111.02,44707.0,104.2755,104.7462,104.2755,104.5108,44707.0
2023-10-30 10:30:00,111.0,111.22,110.59,110.84,28403.0,104.492,104.6991,104.106,104.3414,28403.0
2023-10-30 10:40:00,110.87,110.94,110.5,110.61,34624.0,104.3696,104.4355,104.0213,104.1249,34624.0
2023-10-30 10:50:00,110.62,110.66,110.25,110.55,27827.0,104.1343,104.1719,103.786,104.0684,27827.0
2023-10-30 11:00:00,110.52,110.79,110.46,110.59,25549.0,104.0401,104.2943,103.9836,104.106,25549.0
2023-10-30 11:10:00,110.63,110.76,110.45,110.5,27414.0,104.1437,104.2661,103.9742,104.0213,27414.0
2023-10-30 11:20:00,110.44,110.44,109.94,109.98,31394.0,103.9648,103.9648,103.4941,103.5318,31394.0
2023-10-30 11:30:00,109.98,110.44,109.86,110.35,31584.0,103.5318,103.9648,103.4188,103.8801,31584.0
2023-10-30 11:40:00,110.33,110.63,110.25,110.4,32498.0,103.8613,104.1437,103.786,103.9272,32498.0
2023-10-30 11:50:00,110.37,110.76,110.35,110.68,21882.0,103.8989,104.2661,103.8801,104.1907,21882.0
2023-10-30 12:00:00,110.71,111.44,110.68,111.38,33724.0,104.219,104.9062,104.1907,104.8497,33724.0
2023-10-30 12:10:00,111.39,111.5,111.34,111.45,25214.0,104.8591,104.9627,104.8121,104.9156,25214.0
2023-10-30 12:20:00,111.42,111.53,111.18,111.22,23549.0,104.8874,104.9909,104.6614,104.6991,23549.0
2023-10-30 12:30:00,111.24,111.66,111.22,111.6,23158.0,104.7179,105.1133,104.6991,105.0568,23158.0
2023-10-30 12:40:00,111.57,111.64,111.41,111.42,20440.0,105.0286,105.0945,104.8779,104.8874,20440.0
2023-10-30 12:50:00,111.44,111.55,111.36,111.45,18724.0,104.9062,105.0097,104.8309,104.9156,18724.0
2023-10-30 13:00:00,111.47,111.67,111.45,111.67,25300.0,104.9344,105.1227,104.9156,105.1227,25300.0
2023-10-30 13:10:00,111.63,111.73,111.53,111.56,21453.0,105.085,105.1792,104.9909,105.0192,21453.0
2023-10-30 13:20:00,111.58,111.81,111.44,111.78,36395.0,105.038,105.2545,104.9062,105.2263,36395.0
2023-10-30 13:30:00,111.76,112.26,111.74,112.12,30538.0,105.2074,105.6781,105.1886,105.5463,30538.0
2023-10-30 13:40:00,112.15,112.24,112.07,112.15,24707.0,105.5746,105.6593,105.4993,105.5746,24707.0
2023-10-30 13:50:00,112.17,112.39,112.12,112.27,32167.0,105.5934,105.8005,105.5463,105.6875,32167.0
2023-10-30 14:00:00,112.28,112.3,112.05,112.05,79599.0,105.6969,105.7158,105.4804,105.4804,79599.0
2023-10-30 14:10:00,112.04,112.15,111.81,111.82,26397.0,105.471,105.5746,105.2545,105.2639,26397.0
2023-10-30 14:20:00,111.82,111.82,111.52,111.71,27849.0,105.2639,105.2639,104.9815,105.1604,27849.0
2023-10-30 14:30:00,111.74,112.19,111.72,112.19,36869.0,105.1886,105.6122,105.1698,105.6122,36869.0
2023-10-30 14:40:00,112.18,112.49,112.11,112.48,36989.0,105.6028,105.8946,105.5369,105.8852,36989.0
2023-10-30 14:50:00,112.48,112.48,112.32,112.42,39630.0,105.8852,105.8852,105.7346,105.8287,39630.0
2023-10-30 15:00:00,112.43,112.7,112.42,112.66,49112.0,105.8381,106.0923,105.8287,106.0547,49112.0
2023-10-30 15:10:00,112.67,112.89,112.63,112.87,39998.0,106.0641,106.2712,106.0264,106.2523,39998.0
2023-10-30 15:20:00,112.89,112.94,112.72,112.78,60890.0,106.2712,106.3182,106.1111,106.1676,60890.0
2023-10-30 15:30:00,112.78,112.84,112.65,112.69,67710.0,106.1676,106.2241,106.0452,106.0829,67710.0
2023-10-30 15:40:00,112.71,112.72,112.51,112.65,83663.0,106.1017,106.1111,105.9135,106.0452,83663.0
2023-10-30 15:50:00,112.63,112.7,112.38,112.45,346579.0,106.0264,106.0923,105.7911,105.857,346579.0
2023-10-31 09:30:00,114.43,115.23,112.63,112.78,119020.0,107.7209,108.474,106.0264,106.1676,119020.0
2023-10-31 09:40:00,112.8,113.37,112.74,113.05,50580.0,106.1865,106.723,106.13,106.4218,50580.0
2023-10-31 09:50:00,112.93,113.28,112.74,112.75,72489.0,106.3088,106.6383,106.13,106.1394,72489.0
2023-10-31 10:00:00,112.75,113.52,112.42,113.47,52340.0,106.1394,106.8642,105.8287,106.8172,52340.0
2023-10-31 10:10:00,113.54,114.13,113.53,114.12,44189.0,106.8831,107.4385,106.8737,107.4291,44189.0
2023-10-31 10:20:00,114.13,114.19,113.59,113.63,43384.0,107.4385,107.495,106.9301,106.9678,43384.0
2023-10-31 10:30:00,113.61,113.91,113.28,113.56,89221.0,106.949,107.2314,106.6383,106.9019,89221.0
2023-10-31 10:40:00,113.58,113.66,113.29,113.55,47125.0,106.9207,106.996,106.6477,106.8925,47125.0
2023-10-31 10:50:00,113.5,113.61,113.17,113.23,38857.0,106.8454,106.949,106.5348,106.5912,38857.0
2023-10-31 11:00:00,113.24,113.5,113.22,113.29,51723.0,106.6007,106.8454,106.5818,106.6477,51723.0
2023-10-31 11:10:00,113.34,113.98,113.34,113.68,38543.0,106.6948,107.2973,106.6948,107.0149,38543.0
2023-10-31 11:20:00,113.7,114.03,113.62,114.02,37830.0,107.0337,107.3443,106.9584,107.3349,37830.0
2023-10-31 11:30:00,114.03,114.08,113.81,113.99,19703.0,107.3443,107.3914,107.1372,107.3067,19703.0
2023-10-31 11:40:00,114.01,114.01,113.77,113.82,23357.0,107.3255,107.3255,107.0996,107.1466,23357.0
2023-10-31 11:50:00,113.82,113.85,113.47,113.59,43347.0,107.1466,107.1749,106.8172,106.9301,43347.0
2023-10-31 12:00:00,113.6,113.83,113.58,113.67,16522.0,106.9395,107.1561,106.9207,107.0054,16522.0
2023-10-31 12:10:00,113.64,113.77,113.39,113.5,24012.0,106.9772,107.0996,106.7419,106.8454,24012.0
2023-10-31 12:20:00,113.54,113.54,113.3,113.51,30756.0,106.8831,106.8831,106.6571,106.8548,30756.0
2023-10-31 12:30:00,113.49,113.6,113.32,113.51,24009.0,106.836,106.9395,106.676,106.8548,24009.0
2023-10-31 12:40:00,113.49,113.72,113.32,113.69,25113.0,106.836,107.0525,106.676,107.0243,25113.0
2023-10-31 12:50:00,113.71,113.86,113.63,113.81,28856.0,107.0431,107.1843,106.9678,107.1372,28856.0
2023-10-31 13:00:00,113.81,114.05,113.64,114.01,35365.0,107.1372,107.3632,106.9772,107.3255,35365.0
2023-10-31 13:10:00,114.0,114.06,113.82,114.02,37180.0,107.3161,107.3726,107.1466,107.3349,37180.0
2023-10-31 13:20:00,114.02,114.05,113.82,113.88,34804.0,107.3349,107.3632,107.1466,107.2031,34804.0
2023-10-31 13:30:00,113.92,114.06,113.78,113.89,40610.0,107.2408,107.3726,107.109,107.2125,40610.0
2023-10-31 13:40:00,113.92,114.11,113.81,113.86,37373.0,107.2408,107.4196,107.1372,107.1843,37373.0
2023-10-31 13:50:00,113.86,113.92,113.73,113.9,27565.0,107.1843,107.2408,107.0619,107.222,27565.0
2023-10-31 14:00:00,113.9,113.93,113.62,113.81,33639.0,107.222,107.2502,106.9584,107.1372,33639.0
2023-10-31 14:10:00,113.82,113.82,113.36,113.36,35323.0,107.1466,107.1466,106.7136,106.7136,35323.0
2023-10-31 14:20:00,113.32,113.41,113.22,113.38,52194.0,106.676,106.7607,106.5818,106.7324,52194.0
2023-10-31 14:30:00,113.36,113.52,113.16,113.19,69907.0,106.7136,106.8642,106.5253,106.5536,69907.0
2023-10-31 14:40:00,113.19,113.37,113.11,113.37,31978.0,106.5536,106.723,106.4783,106.723,31978.0
2023-10-31 14:50:00,113.38,113.43,113.29,113.34,36647.0,106.7324,106.7795,106.6477,106.6948,36647.0
2023-10-31 15:00:00,113.39,113.52,113.33,113.51,38055.0,106.7419,106.8642,106.6854,106.8548,38055.0
2023-10-31 15:10:00,113.52,113.63,113.49,113.55,60715.0,106.8642,106.9678,106.836,106.8925,60715.0
2023-10-31 15:20:00,113.53,113.54,113.24,113.39,47448.0,106.8737,106.8831,106.6007,106.7419,47448.0
2023-10-31 15:30:00,113.35,113.46,113.26,113.37,69173.0,106.7042,106.8078,106.6195,106.723,69173.0
2023-10-31 15:40:00,113.39,113.89,113.33,113.89,61807.0,106.7419,107.2125,106.6854,107.2125,61807.0
2023-10-31 15:50:00,113.91,114.17,113.91,114.03,346879.0,107.2314,107.4761,107.2314,107.3443,346879.0
2023-11-01 09:30:00,114.85,114.97,113.74,114.58,63329.0,108.1163,108.2292,107.0713,107.8621,63329.0
2023-11-01 09:40:00,114.7,115.15,114.24,115.04,23976.0,107.9751,108.3987,107.542,108.2951,23976.0
2023-11-01 09:50:00,115.16,115.73,115.06,115.73,32193.0,108.4081,108.9447,108.3139,108.9447,32193.0
2023-11-01 10:00:00,115.77,116.59,115.66,116.56,46608.0,108.9823,109.7542,108.8788,109.726,46608.0
2023-11-01 10:10:00,116.59,117.09,116.59,117.0,43289.0,109.7542,110.2249,109.7542,110.1402,43289.0
2023-11-01 10:20:00,117.02,117.09,116.66,116.76,61728.0,110.159,110.2249,109.8201,109.9143,61728.0
2023-11-01 10:30:00,116.76,116.87,116.37,116.49,35923.0,109.9143,110.0178,109.5471,109.6601,35923.0
2023-11-01 10:40:00,116.52,116.61,116.24,116.29,42022.0,109.6883,109.7731,109.4248,109.4718,42022.0
2023-11-01 10:50:00,116.29,116.87,116.25,116.57,70641.0,109.4718,110.0178,109.4342,109.7354,70641.0
2023-11-01 11:00:00,116.57,116.75,116.47,116.54,31627.0,109.7354,109.9049,109.6413,109.7072,31627.0
2023-11-01 11:10:00,116.57,116.58,116.32,116.47,28198.0,109.7354,109.7448,109.5001,109.6413,28198.0
2023-11-01 11:20:00,116.44,116.56,116.19,116.21,29928.0,109.613,109.726,109.3777,109.3965,29928.0
2023-11-01 11:30:00,116.21,116.24,116.07,116.22,23534.0,109.3965,109.4248,109.2647,109.4059,23534.0
2023-11-01 11:40:00,116.19,116.38,116.17,116.38,21715.0,109.3777,109.5566,109.3589,109.5566,21715.0
2023-11-01 11:50:00,116.38,116.7,116.31,116.62,44090.0,109.5566,109.8578,109.4907,109.7825,44090.0
2023-11-01 12:00:00,116.6,116.72,116.46,116.7,20598.0,109.7637,109.8766,109.6319,109.8578,20598.0
2023-11-01 12:10:00,116.68,116.73,116.44,116.49,25507.0,109.839,109.886,109.613,109.6601,25507.0
2023-11-01 12:20:00,116.48,116.55,116.2,116.31,35728.0,109.6507,109.7166,109.3871,109.4907,35728.0
2023-11-01 12:30:00,116.31,116.31,115.93,115.98,32246.0,109.4907,109.4907,109.1329,109.18,32246.0
2023-11-01 12:40:00,115.98,116.13,115.86,116.1,24228.0,109.18,109.3212,109.067,109.293,24228.0
2023-11-01 12:50:00,116.11,116.28,116.08,116.22,25748.0,109.3024,109.4624,109.2741,109.4059,25748.0
2023-11-01 13:00:00,116.23,116.23,116.0,116.0,30894.0,109.4153,109.4153,109.1988,109.1988,30894.0
2023-11-01 13:10:00,116.0,116.04,115.81,115.88,22135.0,109.1988,109.2365,109.02,109.0859,22135.0
2023-11-01 13:20:00,115.86,115.88,115.37,115.78,29981.0,109.067,109.0859,108.6058,108.9917,29981.0
2023-11-01 13:30:00,115.79,115.82,115.68,115.73,33242.0,109.0011,109.0294,108.8976,108.9447,33242.0
2023-11-01 13:40:00,115.71,115.73,115.46,115.6,21561.0,108.9258,108.9447,108.6905,108.8223,21561.0
2023-11-01 13:50:00,115.63,115.94,115.62,115.84,26460.0,108.8505,109.1424,108.8411,109.0482,26460.0
2023-11-01 14:00:00,115.85,116.4,115.84,116.15,67230.0,109.0576,109.5754,109.0482,109.34,67230.0
2023-11-01 14:10:00,116.16,116.18,115.82,115.97,32170.0,109.3495,109.3683,109.0294,109.1706,32170.0
2023-11-01 14:20:00,115.97,116.19,115.96,116.07,36123.0,109.1706,109.3777,109.1612,109.2647,36123.0
2023-11-01 14:30:00,116.07,116.46,116.07,116.32,65887.0,109.2647,109.6319,109.2647,109.5001,65887.0
2023-11-01 14:40:00,116.33,116.48,116.04,116.25,53895.0,109.5095,109.6507,109.2365,109.4342,53895.0
2023-11-01 14:50:00,116.25,116.47,116.08,116.47,62337.0,109.4342,109.6413,109.2741,109.6413,62337.0
2023-11-01 15:00:00,116.46,116.84,116.45,116.82,95197.0,109.6319,109.9896,109.6224,109.9708,95197.0
2023-11-01 15:10:00,116.83,116.98,116.7,116.89,67584.0,109.9802,110.1214,109.8578,110.0367,67584.0
2023-11-01 15:20:00,116.88,116.98,116.74,116.91,58236.0,110.0272,110.1214,109.8954,110.0555,58236.0
2023-11-01 15:30:00,116.9,117.03,116.83,116.83,70348.0,110.0461,110.1684,109.9802,109.9802,70348.0
2023-11-01 15:40:00,116.84,116.89,116.62,116.71,81063.0,109.9896,110.0367,109.7825,109.8672,81063.0
2023-11-01 15:50:00,116.7,116.7,116.06,116.1,340123.0,109.8578,109.8578,109.2553,109.293,340123.0
2023-11-02 09:30:00,116.16,117.57,116.0,117.08,58811.0,109.3495,110.6768,109.1988,110.2155,58811.0
2023-11-02 09:40:00,117.34,117.57,116.72,116.99,45502.0,110.4603,110.6768,109.8766,110.1308,45502.0
2023-11-02 09:50:00,117.03,117.93,117.02,117.63,32659.0,110.1684,111.0157,110.159,110.7333,32659.0
2023-11-02 10:00:00,117.62,117.77,117.16,117.23,35056.0,110.7239,110.8651,110.2908,110.3567,35056.0
2023-11-02 10:10:00,117.18,117.19,116.69,116.73,56978.0,110.3096,110.3191,109.8484,109.886,56978.0
2023-11-02 10:20:00,116.72,117.11,116.64,117.11,31904.0,109.8766,110.2438,109.8013,110.2438,31904.0
2023-11-02 10:30:00,117.11,117.74,117.1,117.69,37519.0,110.2438,110.8368,110.2343,110.7897,37519.0
2023-11-02 10:40:00,117.72,118.39,117.66,118.38,30912.0,110.818,111.4487,110.7615,111.4393,30912.0
2023-11-02 10:50:00,118.35,118.42,118.12,118.4,34838.0,111.411,111.4769,111.1945,111.4581,34838.0
2023-11-02 11:00:00,118.4,118.52,118.02,118.09,27805.0,111.4581,111.5711,111.1004,111.1663,27805.0
2023-11-02 11:10:00,118.03,118.06,117.44,117.9,21875.0,111.1098,111.1381,110.5544,110.9874,21875.0
2023-11-02 11:20:00,117.92,117.99,117.73,117.77,19560.0,111.0063,111.0722,110.8274,110.8651,19560.0
2023-11-02 11:30:00,117.75,118.04,117.75,117.98,14733.0,110.8462,111.1192,110.8462,111.0627,14733.0
2023-11-02 11:40:00,118.0,118.08,117.82,118.03,22519.0,111.0816,111.1569,110.9121,111.1098,22519.0
2023-11-02 11:50:00,118.03,118.25,117.99,118.07,15247.0,111.1098,111.3169,111.0722,111.1475,15247.0
2023-11-02 12:00:00,118.0,118.25,117.74,117.75,32355.0,111.0816,111.3169,110.8368,110.8462,32355.0
2023-11-02 12:10:00,117.71,117.96,117.64,117.89,33410.0,110.8086,111.0439,110.7427,110.978,33410.0
2023-11-02 12:20:00,117.91,118.01,117.6,117.66,26177.0,110.9968,111.091,110.705,110.7615,26177.0
2023-11-02 12:30:00,117.67,117.9,117.64,117.89,24785.0,110.7709,110.9874,110.7427,110.978,24785.0
2023-11-02 12:40:00,117.89,118.11,117.77,118.11,18250.0,110.978,111.1851,110.8651,111.1851,18250.0
2023-11-02 12:50:00,118.11,118.13,117.77,117.84,22990.0,111.1851,111.2039,110.8651,110.931,22990.0
2023-11-02 13:00:00,117.87,118.13,117.87,118.04,17883.0,110.9592,111.2039,110.9592,111.1192,17883.0
2023-11-02 13:10:00,118.04,118.22,118.02,118.17,17866.0,111.1192,111.2887,111.1004,111.2416,17866.0
2023-11-02 13:20:00,118.18,118.35,118.18,118.2,16771.0,111.251,111.411,111.251,111.2698,16771.0
2023-11-02 13:30:00,118.2,118.29,118.03,118.1,17417.0,111.2698,111.3546,111.1098,111.1757,17417.0
2023-11-02 13:40:00,118.08,118.1,117.96,118.09,19746.0,111.1569,111.1757,111.0439,111.1663,19746.0
2023-11-02 13:50:00,118.07,118.12,117.88,118.04,19119.0,111.1475,111.1945,110.9686,111.1192,19119.0
2023-11-02 14:00:00,118.03,118.15,117.93,118.07,17180.0,111.1098,111.2228,111.0157,111.1475,17180.0
2023-11-02 14:10:00,118.05,118.12,117.86,117.94,20776.0,111.1286,111.1945,110.9498,111.0251,20776.0
2023-11-02 14:20:00,117.92,118.02,117.74,117.89,41198.0,111.0063,111.1004,110.8368,110.978,41198.0
2023-11-02 14:30:00,117.95,117.97,117.86,117.94,16188.0,111.0345,111.0533,110.9498,111.0251,16188.0
2023-11-02 14:40:00,117.96,117.96,117.7,117.75,17692.0,111.0439,111.0439,110.7992,110.8462,17692.0
2023-11-02 14:50:00,117.73,117.74,117.53,117.71,26622.0,110.8274,110.8368,110.6391,110.8086,26622.0
2023-11-02 15:00:00,117.7,117.86,117.62,117.63,27824.0,110.7992,110.9498,110.7239,110.7333,27824.0
2023-11-02 15:10:00,117.62,117.65,117.48,117.52,35338.0,110.7239,110.7521,110.5921,110.6297,35338.0
2023-11-02 15:20:00,117.49,117.53,117.4,117.51,32750.0,110.6015,110.6391,110.5167,110.6203,32750.0
2023-11-02 15:30:00,117.52,117.99,117.52,117.9,62131.0,110.6297,111.0722,110.6297,110.9874,62131.0
2023-11-02 15:40:00,117.9,118.2,117.75,118.11,66868.0,110.9874,111.2698,110.8462,111.1851,66868.0
2023-11-02 15:50:00,118.09,118.28,118.07,118.12,154444.0,111.1663,111.3452,111.1475,111.1945,154444.0
2023-11-03 09:30:00,117.76,118.01,116.83,117.74,49250.0,110.8556,111.091,109.9802,110.8368,49250.0
2023-11-03 09:40:00,117.96,118.03,117.4,117.82,26275.0,111.0439,111.1098,110.5167,110.9121,26275.0
2023-11-03 09:50:00,117.73,118.34,117.64,117.8,25581.0,110.8274,111.4016,110.7427,110.8933,25581.0
2023-11-03 10:00:00,117.92,117.94,117.28,117.54,32273.0,111.0063,111.0251,110.4038,110.6485,32273.0
2023-11-03 10:10:00,117.45,117.5,116.7,116.75,30057.0,110.5638,110.6109,109.8578,109.9049,30057.0
2023-11-03 10:20:00,116.82,117.22,116.61,116.98,31608.0,109.9708,110.3473,109.7731,110.1214,31608.0
2023-11-03 10:30:00,116.95,116.95,116.37,116.43,25212.0,110.0931,110.0931,109.5471,109.6036,25212.0
2023-11-03 10:40:00,116.43,116.6,115.93,116.01,32912.0,109.6036,109.7637,109.1329,109.2082,32912.0
2023-11-03 10:50:00,116.02,116.1,115.56,115.68,34162.0,109.2177,109.293,108.7846,108.8976,34162.0
2023-11-03 11:00:00,115.67,116.06,115.5,115.84,48100.0,108.8882,109.2553,108.7281,109.0482,48100.0
2023-11-03 11:10:00,115.82,116.03,115.71,115.9,67292.0,109.0294,109.2271,108.9258,109.1047,67292.0
2023-11-03 11:20:00,115.91,115.91,115.42,115.42,47389.0,109.1141,109.1141,108.6528,108.6528,47389.0
2023-11-03 11:30:00,115.39,115.51,115.27,115.42,38684.0,108.6246,108.7376,108.5116,108.6528,38684.0
2023-11-03 11:40:00,115.39,115.89,115.31,115.87,25028.0,108.6246,109.0953,108.5493,109.0765,25028.0
2023-11-03 11:50:00,115.84,116.29,115.84,116.18,21158.0,109.0482,109.4718,109.0482,109.3683,21158.0
2023-11-03 12:00:00,116.18,116.28,115.94,116.03,16846.0,109.3683,109.4624,109.1424,109.2271,16846.0
2023-11-03 12:10:00,115.97,116.17,115.95,116.14,24424.0,109.1706,109.3589,109.1518,109.3306,24424.0
2023-11-03 12:20:00,116.13,116.19,115.94,116.03,25445.0,109.3212,109.3777,109.1424,109.2271,25445.0
2023-11-03 12:30:00,116.06,116.35,115.95,116.2,25316.0,109.2553,109.5283,109.1518,109.3871,25316.0
2023-11-03 12:40:00,116.23,116.3,116.0,116.3,14770.0,109.4153,109.4812,109.1988,109.4812,14770.0
2023-11-03 12:50:00,116.34,116.44,116.29,116.37,18375.0,109.5189,109.613,109.4718,109.5471,18375.0
2023-11-03 13:00:00,116.42,116.63,116.31,116.4,24920.0,109.5942,109.7919,109.4907,109.5754,24920.0
2023-11-03 13:10:00,116.39,116.48,116.26,116.32,16381.0,109.566,109.6507,109.4436,109.5001,16381.0
2023-11-03 13:20:00,116.31,116.32,116.13,116.22,12299.0,109.4907,109.5001,109.3212,109.4059,12299.0
2023-11-03 13:30:00,116.23,116.47,116.22,116.44,20928.0,109.4153,109.6413,109.4059,109.613,20928.0
2023-11-03 13:40:00,116.45,116.46,116.16,116.25,16067.0,109.6224,109.6319,109.3495,109.4342,16067.0
2023-11-03 13:50:00,116.23,116.41,116.15,116.38,16907.0,109.4153,109.5848,109.34,109.5566,16907.0
2023-11-03 14:00:00,116.36,116.38,116.22,116.37,22447.0,109.5377,109.5566,109.4059,109.5471,22447.0
2023-11-03 14:10:00,116.35,116.5,116.29,116.29,18303.0,109.5283,109.6695,109.4718,109.4718,18303.0
2023-11-03 14:20:00,116.3,116.59,116.3,116.59,17773.0,109.4812,109.7542,109.4812,109.7542,17773.0
2023-11-03 14:30:00,116.6,116.85,116.57,116.84,21965.0,109.7637,109.999,109.7354,109.9896,21965.0
2023-11-03 14:40:00,116.84,116.94,116.83,116.92,29658.0,109.9896,110.0837,109.9802,110.0649,29658.0
2023-11-03 14:50:00,116.92,116.99,116.88,116.95,20479.0,110.0649,110.1308,110.0272,110.0931,20479.0
2023-11-03 15:00:00,116.96,116.97,116.87,116.94,27901.0,110.1025,110.112,110.0178,110.0837,27901.0
2023-11-03 15:10:00,116.95,117.02,116.72,116.95,27815.0,110.0931,110.159,109.8766,110.0931,27815.0
2023-11-03 15:20:00,116.91,117.04,116.74,117.01,29756.0,110.0555,110.1779,109.8954,110.1496,29756.0
2023-11-03 15:30:00,117.01,117.25,116.91,117.14,59050.0,110.1496,110.3755,110.0555,110.272,59050.0
2023-11-03 15:40:00,117.15,117.16,116.84,116.85,39261.0,110.2814,110.2908,109.9896,109.999,39261.0
2023-11-03 15:50:00,116.84,116.93,116.71,116.79,160502.0,109.9896,110.0743,109.8672,109.9425,160502.0
2023-11-06 09:30:00,117.24,118.06,117.24,117.87,57393.0,110.3661,111.1381,110.3661,110.9592,57393.0
2023-11-06 09:40:00,117.81,117.92,117.54,117.77,25768.0,110.9027,111.0063,110.6485,110.8651,25768.0
2023-11-06 09:50:00,117.85,118.11,117.6,118.09,34592.0,110.9404,111.1851,110.705,111.1663,34592.0
2023-11-06 10:00:00,118.05,118.07,117.46,117.48,43245.0,111.1286,111.1475,110.5732,110.5921,43245.0
2023-11-06 10:10:00,117.55,117.64,117.31,117.58,26158.0,110.658,110.7427,110.432,110.6862,26158.0
2023-11-06 10:20:00,117.63,117.81,117.5,117.8,22888.0,110.7333,110.9027,110.6109,110.8933,22888.0
2023-11-06 10:30:00,117.77,117.82,117.5,117.57,17408.0,110.8651,110.9121,110.6109,110.6768,17408.0
2023-11-06 10:40:00,117.57,117.62,117.25,117.38,22463.0,110.6768,110.7239,110.3755,110.4979,22463.0
2023-11-06 10:50:00,117.37,117.46,117.23,117.37,22468.0,110.4885,110.5732,110.3567,110.4885,22468.0
2023-11-06 11:00:00,117.33,117.56,117.05,117.06,26604.0,110.4509,110.6674,110.1873,110.1967,26604.0
2023-11-06 11:10:00,117.1,117.23,117.0,117.05,13756.0,110.2343,110.3567,110.1402,110.1873,13756.0
2023-11-06 11:20:00,117.05,117.12,116.88,117.06,23153.0,110.1873,110.2532,110.0272,110.1967,23153.0
2023-11-06 11:30:00,117.06,117.3,116.95,117.26,19019.0,110.1967,110.4226,110.0931,110.385,19019.0
2023-11-06 11:40:00,117.27,117.4,117.12,117.35,24020.0,110.3944,110.5167,110.2532,110.4697,24020.0
2023-11-06 11:50:00,117.32,117.45,117.17,117.43,20158.0,110.4414,110.5638,110.3002,110.545,20158.0
2023-11-06 12:00:00,117.48,117.52,117.37,117.46,17230.0,110.5921,110.6297,110.4885,110.5732,17230.0
2023-11-06 12:10:00,117.47,117.57,117.38,117.5,28578.0,110.5826,110.6768,110.4979,110.6109,28578.0
2023-11-06 12:20:00,117.52,117.55,117.09,117.15,25790.0,110.6297,110.658,110.2249,110.2814,25790.0
2023-11-06 12:30:00,117.2,117.31,117.15,117.19,16964.0,110.3285,110.432,110.2814,110.3191,16964.0
2023-11-06 12:40:00,117.18,117.22,117.04,117.2,17361.0,110.3096,110.3473,110.1779,110.3285,17361.0
2023-11-06 12:50:00,117.22,117.31,117.16,117.17,18375.0,110.3473,110.432,110.2908,110.3002,18375.0
2023-11-06 13:00:00,117.13,117.22,117.05,117.09,33524.0,110.2626,110.3473,110.1873,110.2249,33524.0
2023-11-06 13:10:00,117.09,117.1,116.76,116.92,50067.0,110.2249,110.2343,109.9143,110.0649,50067.0
2023-11-06 13:20:00,116.89,117.22,116.79,117.15,28584.0,110.0367,110.3473,109.9425,110.2814,28584.0
2023-11-06 13:30:00,117.13,117.23,117.08,117.08,26594.0,110.2626,110.3567,110.2155,110.2155,26594.0
2023-11-06 13:40:00,117.08,117.14,116.99,117.04,25789.0,110.2155,110.272,110.1308,110.1779,25789.0
2023-11-06 13:50:00,117.03,117.04,116.58,116.63,25881.0,110.1684,110.1779,109.7448,109.7919,25881.0
2023-11-06 14:00:00,116.63,116.72,116.4,116.44,30056.0,109.7919,109.8766,109.5754,109.613,30056.0
2023-11-06 14:10:00,116.42,116.64,116.34,116.64,24923.0,109.5942,109.8013,109.5189,109.8013,24923.0
2023-11-06 14:20:00,116.64,116.7,116.45,116.59,17758.0,109.8013,109.8578,109.6224,109.7542,17758.0
2023-11-06 14:30:00,116.58,116.88,116.54,116.73,24451.0,109.7448,110.0272,109.7072,109.886,24451.0
2023-11-06 14:40:00,116.76,117.03,116.72,116.86,30763.0,109.9143,110.1684,109.8766,110.0084,30763.0
2023-11-06 14:50:00,116.87,116.93,116.75,116.85,21572.0,110.0178,110.0743,109.9049,109.999,21572.0
2023-11-06 15:00:00,116.85,116.85,116.55,116.61,23406.0,109.999,109.999,109.7166,109.7731,23406.0
2023-11-06 15:10:00,116.62,116.92,116.62,116.87,37912.0,109.7825,110.0649,109.7825,110.0178,37912.0
2023-11-06 15:20:00,116.87,117.0,116.8,116.93,35600.0,110.0178,110.1402,109.9519,110.0743,35600.0
2023-11-06 15:30:00,116.94,117.23,116.86,117.18,54681.0,110.0837,110.3567,110.0084,110.3096,54681.0
2023-11-06 15:40:00,117.18,117.23,116.91,117.11,52584.0,110.3096,110.3567,110.0555,110.2438,52584.0
2023-11-06 15:50:00,117.08,117.09,116.75,116.86,193376.0,110.2155,110.2249,109.9049,110.0084,193376.0
2023-11-07 09:30:00,115.33,115.47,113.51,114.37,76012.0,108.5681,108.6999,106.8548,107.6644,76012.0
2023-11-07 09:40:00,114.36,114.47,114.0,114.16,21973.0,107.655,107.7585,107.3161,107.4667,21973.0
2023-11-07 09:50:00,114.1,114.1,113.81,113.97,26256.0,107.4102,107.4102,107.1372,107.2879,26256.0
2023-11-07 10:00:00,113.95,114.43,113.71,114.41,16875.0,107.269,107.7209,107.0431,107.7021,16875.0
2023-11-07 10:10:00,114.41,114.94,114.4,114.57,40976.0,107.7021,108.201,107.6926,107.8527,40976.0
2023-11-07 10:20:00,114.58,114.58,114.29,114.45,17877.0,107.8621,107.8621,107.5891,107.7397,17877.0
2023-11-07 10:30:00,114.41,114.64,114.25,114.51,26375.0,107.7021,107.9186,107.5514,107.7962,26375.0
2023-11-07 10:40:00,114.48,114.92,114.42,114.85,17895.0,107.768,108.1822,107.7115,108.1163,17895.0
2023-11-07 10:50:00,114.85,114.92,113.87,114.08,22328.0,108.1163,108.1822,107.1937,107.3914,22328.0
2023-11-07 11:00:00,114.08,114.17,113.23,113.23,25205.0,107.3914,107.4761,106.5912,106.5912,25205.0
2023-11-07 11:10:00,113.24,113.7,113.24,113.58,32272.0,106.6007,107.0337,106.6007,106.9207,32272.0
2023-11-07 11:20:00,113.63,113.64,113.28,113.28,19380.0,106.9678,106.9772,106.6383,106.6383,19380.0
2023-11-07 11:30:00,113.31,113.65,113.31,113.63,21824.0,106.6665,106.9866,106.6665,106.9678,21824.0
2023-11-07 11:40:00,113.6,113.85,113.55,113.75,13821.0,106.9395,107.1749,106.8925,107.0808,13821.0
2023-11-07 11:50:00,113.71,113.71,113.32,113.46,24602.0,107.0431,107.0431,106.676,106.8078,24602.0
2023-11-07 12:00:00,113.42,113.58,113.37,113.38,21412.0,106.7701,106.9207,106.723,106.7324,21412.0
2023-11-07 12:10:00,113.38,113.52,113.31,113.34,21011.0,106.7324,106.8642,106.6665,106.6948,21011.0
2023-11-07 12:20:00,113.31,113.64,113.28,113.48,15460.0,106.6665,106.9772,106.6383,106.8266,15460.0
2023-11-07 12:30:00,113.48,113.48,113.27,113.38,15591.0,106.8266,106.8266,106.6289,106.7324,15591.0
2023-11-07 12:40:00,113.37,113.64,113.33,113.48,11882.0,106.723,106.9772,106.6854,106.8266,11882.0
2023-11-07 12:50:00,113.44,113.44,113.21,113.33,17058.0,106.7889,106.7889,106.5724,106.6854,17058.0
2023-11-07 13:00:00,113.37,113.5,113.29,113.47,14070.0,106.723,106.8454,106.6477,106.8172,14070.0
2023-11-07 13:10:00,113.44,113.92,113.44,113.92,22741.0,106.7889,107.2408,106.7889,107.2408,22741.0
2023-11-07 13:20:00,113.92,114.0,113.74,114.0,18846.0,107.2408,107.3161,107.0713,107.3161,18846.0
2023-11-07 13:30:00,114.02,114.02,113.86,114.01,23632.0,107.3349,107.3349,107.1843,107.3255,23632.0
2023-11-07 13:40:00,114.02,114.11,113.89,114.07,29742.0,107.3349,107.4196,107.2125,107.382,29742.0
2023-11-07 13:50:00,114.06,114.09,113.94,114.0,23076.0,107.3726,107.4008,107.2596,107.3161,23076.0
2023-11-07 14:00:00,114.01,114.02,113.7,113.76,29788.0,107.3255,107.3349,107.0337,107.0902,29788.0
2023-11-07 14:10:00,113.75,114.16,113.73,114.16,23150.0,107.0808,107.4667,107.0619,107.4667,23150.0
2023-11-07 14:20:00,114.12,114.24,113.97,114.09,27560.0,107.4291,107.542,107.2879,107.4008,27560.0
2023-11-07 14:30:00,114.09,114.34,114.07,114.31,25224.0,107.4008,107.6362,107.382,107.6079,25224.0
2023-11-07 14:40:00,114.3,114.3,114.06,114.13,24116.0,107.5985,107.5985,107.3726,107.4385,24116.0
2023-11-07 14:50:00,114.1,114.1,113.72,113.76,38269.0,107.4102,107.4102,107.0525,107.0902,38269.0
2023-11-07 15:00:00,113.75,113.98,113.73,113.73,34677.0,107.0808,107.2973,107.0619,107.0619,34677.0
2023-11-07 15:10:00,113.72,113.76,113.58,113.73,34644.0,107.0525,107.0902,106.9207,107.0619,34644.0
2023-11-07 15:20:00,113.73,113.82,113.62,113.76,41127.0,107.0619,107.1466,106.9584,107.0902,41127.0
2023-11-07 15:30:00,113.78,114.02,113.74,113.93,38094.0,107.109,107.3349,107.0713,107.2502,38094.0
2023-11-07 15:40:00,113.94,114.01,113.86,113.88,35467.0,107.2596,107.3255,107.1843,107.2031,35467.0
2023-11-07 15:50:00,113.87,113.95,113.57,113.88,158898.0,107.1937,107.269,106.9113,107.2031,158898.0
2023-11-08 09:30:00,113.05,113.27,112.72,112.85,56258.0,106.4218,106.6289,106.1111,106.2335,56258.0
2023-11-08 09:40:00,113.03,113.55,113.01,113.45,18732.0,106.403,106.8925,106.3841,106.7983,18732.0
2023-11-08 09:50:00,113.29,113.79,113.22,113.26,11662.0,106.6477,107.1184,106.5818,106.6195,11662.0
2023-11-08 10:00:00,113.26,113.44,112.94,113.44,35627.0,106.6195,106.7889,106.3182,106.7889,35627.0
2023-11-08 10:10:00,113.44,113.61,113.15,113.29,25568.0,106.7889,106.949,106.5159,106.6477,25568.0
2023-11-08 10:20:00,113.25,113.37,113.08,113.15,17264.0,106.6101,106.723,106.45,106.5159,17264.0
2023-11-08 10:30:00,113.1,113.54,113.1,113.41,22462.0,106.4689,106.8831,106.4689,106.7607,22462.0
2023-11-08 10:40:00,113.43,113.61,113.2,113.37,32026.0,106.7795,106.949,106.563,106.723,32026.0
2023-11-08 10:50:00,113.34,113.46,113.22,113.27,22008.0,106.6948,106.8078,106.5818,106.6289,22008.0
2023-11-08 11:00:00,113.28,113.54,113.28,113.36,28768.0,106.6383,106.8831,106.6383,106.7136,28768.0
2023-11-08 11:10:00,113.39,113.89,113.3,113.56,31350.0,106.7419,107.2125,106.6571,106.9019,31350.0
2023-11-08 11:20:00,113.52,113.52,113.17,113.47,20255.0,106.8642,106.8642,106.5348,106.8172,20255.0
2023-11-08 11:30:00,113.43,113.44,113.21,113.26,30788.0,106.7795,106.7889,106.5724,106.6195,30788.0
2023-11-08 11:40:00,113.27,113.36,113.08,113.14,19524.0,106.6289,106.7136,106.45,106.5065,19524.0
2023-11-08 11:50:00,113.14,113.16,112.81,113.12,22916.0,106.5065,106.5253,106.1959,106.4877,22916.0
2023-11-08 12:00:00,113.04,113.17,112.8,112.99,16153.0,106.4124,106.5348,106.1865,106.3653,16153.0
2023-11-08 12:10:00,112.97,113.17,112.91,112.98,64471.0,106.3465,106.5348,106.29,106.3559,64471.0
2023-11-08 12:20:00,113.01,113.16,113.01,113.07,15958.0,106.3841,106.5253,106.3841,106.4406,15958.0
2023-11-08 12:30:00,113.03,113.03,112.75,112.95,18533.0,106.403,106.403,106.1394,106.3277,18533.0
2023-11-08 12:40:00,112.98,112.99,112.79,112.9,18226.0,106.3559,106.3653,106.177,106.2806,18226.0
2023-11-08 12:50:00,112.86,112.86,112.66,112.82,16491.0,106.2429,106.2429,106.0547,106.2053,16491.0
2023-11-08 13:00:00,112.81,112.92,112.65,112.71,19742.0,106.1959,106.2994,106.0452,106.1017,19742.0
2023-11-08 13:10:00,112.7,112.72,112.46,112.51,19554.0,106.0923,106.1111,105.8664,105.9135,19554.0
2023-11-08 13:20:00,112.51,112.63,112.48,112.53,17495.0,105.9135,106.0264,105.8852,105.9323,17495.0
2023-11-08 13:30:00,112.54,112.71,112.45,112.46,31546.0,105.9417,106.1017,105.857,105.8664,31546.0
2023-11-08 13:40:00,112.46,112.48,112.3,112.43,25455.0,105.8664,105.8852,105.7158,105.8381,25455.0
2023-11-08 13:50:00,112.43,112.6,112.41,112.45,39510.0,105.8381,105.9982,105.8193,105.857,39510.0
2023-11-08 14:00:00,112.45,112.73,112.4,112.66,25731.0,105.857,106.1206,105.8099,106.0547,25731.0
2023-11-08 14:10:00,112.68,112.68,112.35,112.43,32561.0,106.0735,106.0735,105.7628,105.8381,32561.0
2023-11-08 14:20:00,112.4,112.44,112.3,112.4,12552.0,105.8099,105.8476,105.7158,105.8099,12552.0
2023-11-08 14:30:00,112.39,112.39,112.21,112.25,24470.0,105.8005,105.8005,105.631,105.6687,24470.0
2023-11-08 14:40:00,112.26,112.29,112.11,112.15,24951.0,105.6781,105.7064,105.5369,105.5746,24951.0
2023-11-08 14:50:00,112.15,112.18,111.93,112.09,53165.0,105.5746,105.6028,105.3675,105.5181,53165.0
2023-11-08 15:00:00,112.11,112.11,111.72,111.74,25352.0,105.5369,105.5369,105.1698,105.1886,25352.0
2023-11-08 15:10:00,111.73,111.93,111.69,111.91,28064.0,105.1792,105.3675,105.1415,105.3486,28064.0
2023-11-08 15:20:00,111.9,112.05,111.9,111.97,30972.0,105.3392,105.4804,105.3392,105.4051,30972.0
2023-11-08 15:30:00,111.96,112.0,111.75,111.8,48516.0,105.3957,105.4334,105.198,105.2451,48516.0
2023-11-08 15:40:00,111.79,112.05,111.75,111.98,52444.0,105.2357,105.4804,105.198,105.4145,52444.0
2023-11-08 15:50:00,112.01,112.01,111.62,111.81,180632.0,105.4428,105.4428,105.0756,105.2545,180632.0
2023-11-09 09:30:00,111.81,112.93,111.81,112.35,56283.0,105.2545,106.3088,105.2545,105.7628,56283.0
2023-11-09 09:40:00,112.34,112.6,111.52,111.72,25924.0,105.7534,105.9982,104.9815,105.1698,25924.0
2023-11-09 09:50:00,111.74,112.02,111.67,111.7,21518.0,105.1886,105.4522,105.1227,105.1509,21518.0
2023-11-09 10:00:00,111.78,112.15,111.63,112.15,29787.0,105.2263,105.5746,105.085,105.5746,29787.0
2023-11-09 10:10:00,112.11,112.39,111.89,112.26,20745.0,105.5369,105.8005,105.3298,105.6781,20745.0
2023-11-09 10:20:00,112.2,112.53,112.12,112.45,30954.0,105.6216,105.9323,105.5463,105.857,30954.0
2023-11-09 10:30:00,112.52,112.93,112.47,112.72,19160.0,105.9229,106.3088,105.8758,106.1111,19160.0
2023-11-09 10:40:00,112.79,112.86,112.58,112.73,14739.0,106.177,106.2429,105.9793,106.1206,14739.0
2023-11-09 10:50:00,112.8,112.91,112.48,112.56,16352.0,106.1865,106.29,105.8852,105.9605,16352.0
2023-11-09 11:00:00,112.61,112.62,112.23,112.28,17632.0,106.0076,106.017,105.6499,105.6969,17632.0
2023-11-09 11:10:00,112.29,112.37,111.85,112.04,23398.0,105.7064,105.7817,105.2921,105.471,23398.0
2023-11-09 11:20:00,112.03,112.04,111.73,111.78,15388.0,105.4616,105.471,105.1792,105.2263,15388.0
2023-11-09 11:30:00,111.81,111.83,111.62,111.68,17317.0,105.2545,105.2733,105.0756,105.1321,17317.0
2023-11-09 11:40:00,111.67,111.78,111.6,111.64,15954.0,105.1227,105.2263,105.0568,105.0945,15954.0
2023-11-09 11:50:00,111.64,111.7,111.45,111.52,12286.0,105.0945,105.1509,104.9156,104.9815,12286.0
2023-11-09 12:00:00,111.49,111.78,111.43,111.51,10657.0,104.9533,105.2263,104.8968,104.9721,10657.0
2023-11-09 12:10:00,111.51,111.65,111.41,111.61,7787.0,104.9721,105.1039,104.8779,105.0662,7787.0
2023-11-09 12:20:00,111.6,111.63,111.51,111.63,13328.0,105.0568,105.085,104.9721,105.085,13328.0
2023-11-09 12:30:00,111.65,111.77,111.52,111.55,10926.0,105.1039,105.2168,104.9815,105.0097,10926.0
2023-11-09 12:40:00,111.57,111.57,111.39,111.41,12827.0,105.0286,105.0286,104.8591,104.8779,12827.0
2023-11-09 12:50:00,111.43,111.6,111.43,111.57,9383.0,104.8968,105.0568,104.8968,105.0286,9383.0
2023-11-09 13:00:00,111.6,111.61,111.29,111.29,17293.0,105.0568,105.0662,104.765,104.765,17293.0
2023-11-09 13:10:00,111.29,111.48,111.07,111.07,34692.0,104.765,104.9438,104.5579,104.5579,34692.0
2023-11-09 13:20:00,111.07,111.28,111.05,111.11,14122.0,104.5579,104.7556,104.5391,104.5955,14122.0
2023-11-09 13:30:00,111.09,111.1,110.92,110.97,20821.0,104.5767,104.5861,104.4167,104.4637,20821.0
2023-11-09 13:40:00,110.94,110.98,110.81,110.98,10552.0,104.4355,104.4732,104.3131,104.4732,10552.0
2023-11-09 13:50:00,110.98,111.04,110.88,111.02,10583.0,104.4732,104.5296,104.379,104.5108,10583.0
2023-11-09 14:00:00,110.99,111.12,110.83,111.03,13218.0,104.4826,104.605,104.332,104.5202,13218.0
2023-11-09 14:10:00,110.98,111.01,110.75,110.86,21017.0,104.4732,104.5014,104.2566,104.3602,21017.0
2023-11-09 14:20:00,110.9,111.17,110.85,110.95,16791.0,104.3978,104.652,104.3508,104.4449,16791.0
2023-11-09 14:30:00,110.93,110.95,110.72,110.86,14465.0,104.4261,104.4449,104.2284,104.3602,14465.0
2023-11-09 14:40:00,110.86,110.99,110.78,110.99,16154.0,104.3602,104.4826,104.2849,104.4826,16154.0
2023-11-09 14:50:00,110.92,110.94,110.71,110.73,15278.0,104.4167,104.4355,104.219,104.2378,15278.0
2023-11-09 15:00:00,110.76,111.06,110.75,111.04,16807.0,104.2661,104.5485,104.2566,104.5296,16807.0
2023-11-09 15:10:00,111.06,111.15,110.9,110.96,24901.0,104.5485,104.6332,104.3978,104.4543,24901.0
2023-11-09 15:20:00,110.98,111.07,110.91,110.91,21663.0,104.4732,104.5579,104.4073,104.4073,21663.0
2023-11-09 15:30:00,110.91,110.95,110.78,110.9,28424.0,104.4073,104.4449,104.2849,104.3978,28424.0
2023-11-09 15:40:00,110.88,111.07,110.86,111.0,51399.0,104.379,104.5579,104.3602,104.492,51399.0
2023-11-09 15:50:00,111.0,111.09,110.54,110.63,174784.0,104.492,104.5767,104.059,104.1437,174784.0
2023-11-10 09:30:00,112.0,112.64,111.82,112.47,83382.0,105.4334,106.0358,105.2639,105.8758,83382.0
2023-11-10 09:40:00,112.4,112.5,111.99,112.29,19691.0,105.8099,105.904,105.4239,105.7064,19691.0
2023-11-10 09:50:00,112.3,112.69,112.13,112.58,25057.0,105.7158,106.0829,105.5557,105.9793,25057.0
2023-11-10 10:00:00,112.41,112.68,112.33,112.4,22581.0,105.8193,106.0735,105.744,105.8099,22581.0
2023-11-10 10:10:00,112.34,112.4,111.96,112.11,18009.0,105.7534,105.8099,105.3957,105.5369,18009.0
2023-11-10 10:20:00,112.12,112.57,112.11,112.5,14154.0,105.5463,105.9699,105.5369,105.904,14154.0
2023-11-10 10:30:00,112.48,112.53,112.25,112.25,14422.0,105.8852,105.9323,105.6687,105.6687,14422.0
2023-11-10 10:40:00,112.24,112.32,111.95,112.09,16123.0,105.6593,105.7346,105.3863,105.5181,16123.0
2023-11-10 10:50:00,112.01,112.13,111.75,111.92,21130.0,105.4428,105.5557,105.198,105.358,21130.0
2023-11-10 11:00:00,111.96,112.16,111.74,112.1,13527.0,105.3957,105.584,105.1886,105.5275,13527.0
2023-11-10 11:10:00,112.1,112.29,112.03,112.04,11755.0,105.5275,105.7064,105.4616,105.471,11755.0
2023-11-10 11:20:00,112.05,112.1,111.95,112.09,18733.0,105.4804,105.5275,105.3863,105.5181,18733.0
2023-11-10 11:30:00,112.07,112.31,111.96,112.31,16274.0,105.4993,105.7252,105.3957,105.7252,16274.0
2023-11-10 11:40:00,112.27,112.49,112.21,112.34,17370.0,105.6875,105.8946,105.631,105.7534,17370.0
2023-11-10 11:50:00,112.37,112.43,112.28,112.36,14196.0,105.7817,105.8381,105.6969,105.7722,14196.0
2023-11-10 12:00:00,112.37,112.5,112.19,112.22,16376.0,105.7817,105.904,105.6122,105.6405,16376.0
2023-11-10 12:10:00,112.27,112.42,112.24,112.24,16652.0,105.6875,105.8287,105.6593,105.6593,16652.0
2023-11-10 12:20:00,112.27,112.48,112.26,112.41,10876.0,105.6875,105.8852,105.6781,105.8193,10876.0
2023-11-10 12:30:00,112.45,112.87,112.45,112.82,25012.0,105.857,106.2523,105.857,106.2053,25012.0
2023-11-10 12:40:00,112.78,112.94,112.76,112.91,16243.0,106.1676,106.3182,106.1488,106.29,16243.0
2023-11-10 12:50:00,112.93,113.2,112.84,113.18,18784.0,106.3088,106.563,106.2241,106.5442,18784.0
2023-11-10 13:00:00,113.21,113.26,113.13,113.23,9877.0,106.5724,106.6195,106.4971,106.5912,9877.0
2023-11-10 13:10:00,113.17,113.22,112.97,113.11,10138.0,106.5348,106.5818,106.3465,106.4783,10138.0
2023-11-10 13:20:00,113.13,113.39,113.11,113.25,16597.0,106.4971,106.7419,106.4783,106.6101,16597.0
2023-11-10 13:30:00,113.21,113.43,113.21,113.37,14357.0,106.5724,106.7795,106.5724,106.723,14357.0
2023-11-10 13:40:00,113.38,113.59,113.37,113.44,13791.0,106.7324,106.9301,106.723,106.7889,13791.0
2023-11-10 13:50:00,113.42,113.46,113.18,113.21,10524.0,106.7701,106.8078,106.5442,106.5724,10524.0
2023-11-10 14:00:00,113.2,113.33,113.11,113.32,15752.0,106.563,106.6854,106.4783,106.676,15752.0
2023-11-10 14:10:00,113.34,113.45,113.23,113.24,14224.0,106.6948,106.7983,106.5912,106.6007,14224.0
2023-11-10 14:20:00,113.24,113.35,113.08,113.12,17220.0,106.6007,106.7042,106.45,106.4877,17220.0
2023-11-10 14:30:00,113.17,113.17,113.0,113.05,18305.0,106.5348,106.5348,106.3747,106.4218,18305.0
2023-11-10 14:40:00,113.05,113.05,112.92,112.98,24291.0,106.4218,106.4218,106.2994,106.3559,24291.0
2023-11-10 14:50:00,112.96,112.99,112.85,112.87,22716.0,106.3371,106.3653,106.2335,106.2523,22716.0
2023-11-10 15:00:00,112.86,113.03,112.78,112.97,21553.0,106.2429,106.403,106.1676,106.3465,21553.0
2023-11-10 15:10:00,112.94,112.95,112.65,112.88,26253.0,106.3182,106.3277,106.0452,106.2618,26253.0
2023-11-10 15:20:00,112.89,113.1,112.84,113.05,25484.0,106.2712,106.4689,106.2241,106.4218,25484.0
2023-11-10 15:30:00,113.07,113.15,112.97,113.0,30663.0,106.4406,106.5159,106.3465,106.3747,30663.0
2023-11-10 15:40:00,112.97,113.41,112.95,113.38,53391.0,106.3465,106.7607,106.3277,106.7324,53391.0
2023-11-10 15:50:00,113.38,113.49,113.2,113.46,211390.0,106.7324,106.836,106.563,106.8078,211390.0
2023-11-13 09:30:00,113.5,114.18,113.25,114.18,48947.0,106.8454,107.4855,106.6101,107.4855,48947.0
2023-11-13 09:40:00,114.21,114.21,113.6,114.01,22913.0,107.5138,107.5138,106.9395,107.3255,22913.0
2023-11-13 09:50:00,114.03,114.09,113.68,113.7,16898.0,107.3443,107.4008,107.0149,107.0337,16898.0
2023-11-13 10:00:00,113.7,113.97,113.57,113.7,22567.0,107.0337,107.2879,106.9113,107.0337,22567.0
2023-11-13 10:10:00,113.62,113.9,113.46,113.73,21917.0,106.9584,107.222,106.8078,107.0619,21917.0
2023-11-13 10:20:00,113.75,113.88,113.54,113.82,18535.0,107.0808,107.2031,106.8831,107.1466,18535.0
2023-11-13 10:30:00,113.76,113.9,113.62,113.74,19538.0,107.0902,107.222,106.9584,107.0713,19538.0
2023-11-13 10:40:00,113.74,113.9,113.73,113.83,15513.0,107.0713,107.222,107.0619,107.1561,15513.0
2023-11-13 10:50:00,113.84,114.13,113.81,114.1,12704.0,107.1655,107.4385,107.1372,107.4102,12704.0
2023-11-13 11:00:00,114.06,114.16,113.86,113.98,20944.0,107.3726,107.4667,107.1843,107.2973,20944.0
2023-11-13 11:10:00,113.97,114.04,113.92,113.96,15868.0,107.2879,107.3537,107.2408,107.2784,15868.0
2023-11-13 11:20:00,113.93,114.22,113.93,114.2,17308.0,107.2502,107.5232,107.2502,107.5044,17308.0
2023-11-13 11:30:00,114.18,114.34,113.96,114.0,22300.0,107.4855,107.6362,107.2784,107.3161,22300.0
2023-11-13 11:40:00,114.05,114.4,114.03,114.26,13066.0,107.3632,107.6926,107.3443,107.5608,13066.0
2023-11-13 11:50:00,114.29,114.42,114.21,114.31,14906.0,107.5891,107.7115,107.5138,107.6079,14906.0
2023-11-13 12:00:00,114.38,114.44,114.24,114.43,13779.0,107.6738,107.7303,107.542,107.7209,13779.0
2023-11-13 12:10:00,114.43,114.47,114.25,114.27,15734.0,107.7209,107.7585,107.5514,107.5703,15734.0
2023-11-13 12:20:00,114.29,114.42,114.25,114.28,10549.0,107.5891,107.7115,107.5514,107.5797,10549.0
2023-11-13 12:30:00,114.27,114.36,114.26,114.35,9825.0,107.5703,107.655,107.5608,107.6456,9825.0
2023-11-13 12:40:00,114.34,114.34,113.93,114.02,12569.0,107.6362,107.6362,107.2502,107.3349,12569.0
2023-11-13 12:50:00,114.02,114.12,113.97,114.12,7866.0,107.3349,107.4291,107.2879,107.4291,7866.0
2023-11-13 13:00:00,114.08,114.09,113.86,113.86,9076.0,107.3914,107.4008,107.1843,107.1843,9076.0
2023-11-13 13:10:00,113.86,113.98,113.8,113.93,11389.0,107.1843,107.2973,107.1278,107.2502,11389.0
2023-11-13 13:20:00,113.87,113.99,113.84,113.92,8566.0,107.1937,107.3067,107.1655,107.2408,8566.0
2023-11-13 13:30:00,113.93,114.08,113.89,114.07,13554.0,107.2502,107.3914,107.2125,107.382,13554.0
2023-11-13 13:40:00,114.1,114.31,114.1,114.21,10022.0,107.4102,107.6079,107.4102,107.5138,10022.0
2023-11-13 13:50:00,114.22,114.3,114.22,114.3,9988.0,107.5232,107.5985,107.5232,107.5985,9988.0
2023-11-13 14:00:00,114.3,114.34,114.23,114.3,11933.0,107.5985,107.6362,107.5326,107.5985,11933.0
2023-11-13 14:10:00,114.29,114.3,114.14,114.18,11667.0,107.5891,107.5985,107.4479,107.4855,11667.0
2023-11-13 14:20:00,114.13,114.43,114.11,114.41,23476.0,107.4385,107.7209,107.4196,107.7021,23476.0
2023-11-13 14:30:00,114.43,114.61,114.43,114.46,16845.0,107.7209,107.8903,107.7209,107.7491,16845.0
2023-11-13 14:40:00,114.41,114.56,114.41,114.56,14438.0,107.7021,107.8433,107.7021,107.8433,14438.0
2023-11-13 14:50:00,114.57,114.58,114.29,114.32,10371.0,107.8527,107.8621,107.5891,107.6173,10371.0
2023-11-13 15:00:00,114.32,114.39,114.27,114.35,14503.0,107.6173,107.6832,107.5703,107.6456,14503.0
2023-11-13 15:10:00,114.33,114.43,114.31,114.39,20959.0,107.6267,107.7209,107.6079,107.6832,20959.0
2023-11-13 15:20:00,114.4,114.55,114.39,114.48,16728.0,107.6926,107.8338,107.6832,107.768,16728.0
2023-11-13 15:30:00,114.47,114.64,114.43,114.52,27545.0,107.7585,107.9186,107.7209,107.8056,27545.0
2023-11-13 15:40:00,114.54,114.57,114.38,114.45,35445.0,107.8244,107.8527,107.6738,107.7397,35445.0
2023-11-13 15:50:00,114.46,114.46,114.1,114.15,127693.0,107.7491,107.7491,107.4102,107.4573,127693.0
2023-11-14 09:30:00,114.31,115.46,114.2,115.16,61714.0,107.6079,108.6905,107.5044,108.4081,61714.0
2023-11-14 09:40:00,115.25,115.3,114.74,115.06,47661.0,108.4928,108.5399,108.0127,108.3139,47661.0
2023-11-14 09:50:00,115.06,115.27,114.58,114.66,45502.0,108.3139,108.5116,107.8621,107.9374,45502.0
2023-11-14 10:00:00,114.72,114.83,114.37,114.48,15404.0,107.9939,108.0974,107.6644,107.768,15404.0
2023-11-14 10:10:00,114.38,114.67,114.3,114.61,18144.0,107.6738,107.9468,107.5985,107.8903,18144.0
2023-11-14 10:20:00,114.62,114.85,114.61,114.8,24827.0,107.8997,108.1163,107.8903,108.0692,24827.0
2023-11-14 10:30:00,114.75,115.21,114.65,115.12,24541.0,108.0221,108.4552,107.928,108.3704,24541.0
2023-11-14 10:40:00,115.17,115.47,115.14,115.33,33431.0,108.4175,108.6999,108.3893,108.5681,33431.0
2023-11-14 10:50:00,115.31,115.36,115.07,115.17,14764.0,108.5493,108.5964,108.3234,108.4175,14764.0
2023-11-14 11:00:00,115.19,115.31,115.0,115.26,16806.0,108.4363,108.5493,108.2575,108.5022,16806.0
2023-11-14 11:10:00,115.26,115.36,115.18,115.21,17964.0,108.5022,108.5964,108.4269,108.4552,17964.0
2023-11-14 11:20:00,115.14,115.39,115.09,115.3,17854.0,108.3893,108.6246,108.3422,108.5399,17854.0
2023-11-14 11:30:00,115.29,115.43,115.03,115.04,29384.0,108.5305,108.6623,108.2857,108.2951,29384.0
2023-11-14 11:40:00,115.03,115.5,114.99,115.28,26210.0,108.2857,108.7281,108.248,108.521,26210.0
2023-11-14 11:50:00,115.33,115.54,115.31,115.48,15975.0,108.5681,108.7658,108.5493,108.7093,15975.0
2023-11-14 12:00:00,115.5,115.51,115.19,115.27,35947.0,108.7281,108.7376,108.4363,108.5116,35947.0
2023-11-14 12:10:00,115.3,115.37,114.89,114.91,14352.0,108.5399,108.6058,108.1539,108.1727,14352.0
2023-11-14 12:20:00,114.93,114.97,114.77,114.8,19266.0,108.1916,108.2292,108.0409,108.0692,19266.0
2023-11-14 12:30:00,114.79,114.85,114.67,114.7,23503.0,108.0598,108.1163,107.9468,107.9751,23503.0
2023-11-14 12:40:00,114.67,114.67,114.47,114.51,20954.0,107.9468,107.9468,107.7585,107.7962,20954.0
2023-11-14 12:50:00,114.49,114.49,114.19,114.22,70953.0,107.7774,107.7774,107.495,107.5232,70953.0
2023-11-14 13:00:00,114.22,114.54,114.16,114.49,43301.0,107.5232,107.8244,107.4667,107.7774,43301.0
2023-11-14 13:10:00,114.48,114.57,114.44,114.57,23227.0,107.768,107.8527,107.7303,107.8527,23227.0
2023-11-14 13:20:00,114.55,114.76,114.46,114.65,26065.0,107.8338,108.0315,107.7491,107.928,26065.0
2023-11-14 13:30:00,114.62,114.71,114.49,114.71,22165.0,107.8997,107.9845,107.7774,107.9845,22165.0
2023-11-14 13:40:00,114.72,114.97,114.7,114.93,31615.0,107.9939,108.2292,107.9751,108.1916,31615.0
2023-11-14 13:50:00,114.94,115.01,114.85,114.86,15163.0,108.201,108.2669,108.1163,108.1257,15163.0
2023-11-14 14:00:00,114.87,114.99,114.78,114.83,21341.0,108.1351,108.248,108.0504,108.0974,21341.0
2023-11-14 14:10:00,114.8,114.93,114.65,114.78,23514.0,108.0692,108.1916,107.928,108.0504,23514.0
2023-11-14 14:20:00,114.82,115.11,114.79,115.11,14565.0,108.088,108.361,108.0598,108.361,14565.0
2023-11-14 14:30:00,115.12,115.23,115.09,115.2,8966.0,108.3704,108.474,108.3422,108.4457,8966.0
2023-11-14 14:40:00,115.2,115.27,115.17,115.21,14535.0,108.4457,108.5116,108.4175,108.4552,14535.0
2023-11-14 14:50:00,115.2,115.26,115.15,115.18,14042.0,108.4457,108.5022,108.3987,108.4269,14042.0
2023-11-14 15:00:00,115.19,115.25,115.13,115.25,16476.0,108.4363,108.4928,108.3798,108.4928,16476.0
2023-11-14 15:10:00,115.24,115.37,115.2,115.24,18182.0,108.4834,108.6058,108.4457,108.4834,18182.0
2023-11-14 15:20:00,115.25,115.36,115.07,115.22,28832.0,108.4928,108.5964,108.3234,108.4646,28832.0
2023-11-14 15:30:00,115.22,115.35,115.17,115.3,29530.0,108.4646,108.5869,108.4175,108.5399,29530.0
2023-11-14 15:40:00,115.28,115.38,115.17,115.34,33119.0,108.521,108.6152,108.4175,108.5775,33119.0
2023-11-14 15:50:00,115.34,115.34,114.91,115.02,156666.0,108.5775,108.5775,108.1727,108.2763,156666.0
2023-11-15 09:30:00,114.56,115.05,114.25,114.61,75972.0,107.8433,108.3045,107.5514,107.8903,75972.0
2023-11-15 09:40:00,114.62,115.12,114.62,115.1,24859.0,107.8997,108.3704,107.8997,108.3516,24859.0
2023-11-15 09:50:00,115.1,115.32,114.97,115.17,20782.0,108.3516,108.5587,108.2292,108.4175,20782.0
2023-11-15 10:00:00,115.13,115.21,114.97,115.11,41572.0,108.3798,108.4552,108.2292,108.361,41572.0
2023-11-15 10:10:00,115.14,115.72,115.14,115.72,18477.0,108.3893,108.9352,108.3893,108.9352,18477.0
2023-11-15 10:20:00,115.71,115.77,115.56,115.73,23181.0,108.9258,108.9823,108.7846,108.9447,23181.0
2023-11-15 10:30:00,115.72,116.38,115.72,116.37,36465.0,108.9352,109.5566,108.9352,109.5471,36465.0
2023-11-15 10:40:00,116.31,116.62,116.21,116.41,32932.0,109.4907,109.7825,109.3965,109.5848,32932.0
2023-11-15 10:50:00,116.43,116.67,116.26,116.63,20427.0,109.6036,109.8295,109.4436,109.7919,20427.0
2023-11-15 11:00:00,116.62,116.92,116.58,116.71,58480.0,109.7825,110.0649,109.7448,109.8672,58480.0
2023-11-15 11:10:00,116.69,116.81,116.41,116.52,92573.0,109.8484,109.9613,109.5848,109.6883,92573.0
2023-11-15 11:20:00,116.52,116.83,116.36,116.56,55846.0,109.6883,109.9802,109.5377,109.726,55846.0
2023-11-15 11:30:00,116.48,116.64,116.16,116.21,71394.0,109.6507,109.8013,109.3495,109.3965,71394.0
2023-11-15 11:40:00,116.13,116.22,115.88,116.08,26213.0,109.3212,109.4059,109.0859,109.2741,26213.0
2023-11-15 11:50:00,116.07,116.39,115.97,116.27,36735.0,109.2647,109.566,109.1706,109.453,36735.0
2023-11-15 12:00:00,116.3,116.41,115.99,116.02,27467.0,109.4812,109.5848,109.1894,109.2177,27467.0
2023-11-15 12:10:00,116.02,116.18,116.0,116.12,40367.0,109.2177,109.3683,109.1988,109.3118,40367.0
2023-11-15 12:20:00,116.09,116.11,115.8,115.98,15843.0,109.2836,109.3024,109.0106,109.18,15843.0
2023-11-15 12:30:00,115.96,115.96,115.75,115.8,14416.0,109.1612,109.1612,108.9635,109.0106,14416.0
2023-11-15 12:40:00,115.8,115.99,115.75,115.98,19014.0,109.0106,109.1894,108.9635,109.18,19014.0
2023-11-15 12:50:00,115.97,115.97,115.79,115.96,20527.0,109.1706,109.1706,109.0011,109.1612,20527.0
2023-11-15 13:00:00,115.89,116.0,115.75,115.89,46103.0,109.0953,109.1988,108.9635,109.0953,46103.0
2023-11-15 13:10:00,115.93,115.96,115.77,115.89,34583.0,109.1329,109.1612,108.9823,109.0953,34583.0
2023-11-15 13:20:00,115.92,115.95,115.67,115.81,29747.0,109.1235,109.1518,108.8882,109.02,29747.0
2023-11-15 13:30:00,115.8,115.94,115.79,115.86,19895.0,109.0106,109.1424,109.0011,109.067,19895.0
2023-11-15 13:40:00,115.83,115.91,115.7,115.7,23691.0,109.0388,109.1141,108.9164,108.9164,23691.0
2023-11-15 13:50:00,115.7,115.83,115.59,115.69,30061.0,108.9164,109.0388,108.8129,108.907,30061.0
2023-11-15 14:00:00,115.69,115.94,115.69,115.8,19129.0,108.907,109.1424,108.907,109.0106,19129.0
2023-11-15 14:10:00,115.81,115.94,115.78,115.87,27511.0,109.02,109.1424,108.9917,109.0765,27511.0
2023-11-15 14:20:00,115.91,116.13,115.87,116.05,22910.0,109.1141,109.3212,109.0765,109.2459,22910.0
2023-11-15 14:30:00,116.05,116.16,116.03,116.14,24018.0,109.2459,109.3495,109.2271,109.3306,24018.0
2023-11-15 14:40:00,116.13,116.14,115.94,116.0,40387.0,109.3212,109.3306,109.1424,109.1988,40387.0
2023-11-15 14:50:00,116.01,116.05,115.89,115.98,36909.0,109.2082,109.2459,109.0953,109.18,36909.0
2023-11-15 15:00:00,115.99,116.01,115.73,115.78,68510.0,109.1894,109.2082,108.9447,108.9917,68510.0
2023-11-15 15:10:00,115.77,115.81,115.64,115.71,70356.0,108.9823,109.02,108.8599,108.9258,70356.0
2023-11-15 15:20:00,115.68,115.77,115.52,115.74,36143.0,108.8976,108.9823,108.747,108.9541,36143.0
2023-11-15 15:30:00,115.76,115.87,115.65,115.82,68665.0,108.9729,109.0765,108.8694,109.0294,68665.0
2023-11-15 15:40:00,115.82,115.85,115.45,115.45,79360.0,109.0294,109.0576,108.6811,108.6811,79360.0
2023-11-15 15:50:00,115.45,115.56,115.2,115.5,277858.0,108.6811,108.7846,108.4457,108.7281,277858.0
2023-11-16 09:30:00,113.44,114.65,113.24,114.39,119902.0,107.7766,108.9262,107.5866,108.6792,119902.0
2023-11-16 09:40:00,114.48,114.74,114.12,114.32,65287.0,108.7647,109.0117,108.4226,108.6126,65287.0
2023-11-16 09:50:00,114.36,114.48,114.03,114.08,134630.0,108.6507,108.7647,108.3371,108.3846,134630.0
2023-11-16 10:00:00,114.09,114.13,113.33,113.65,126712.0,108.3941,108.4321,107.6721,107.9761,126712.0
2023-11-16 10:10:00,113.61,113.74,112.49,112.78,260793.0,107.9381,108.0616,106.874,107.1495,260793.0
2023-11-16 10:20:00,112.73,113.15,112.62,113.15,39695.0,107.102,107.5011,106.9975,107.5011,39695.0
2023-11-16 10:30:00,113.13,113.13,112.77,113.01,64248.0,107.4821,107.4821,107.14,107.368,64248.0
2023-11-16 10:40:00,112.99,113.12,112.74,112.85,51913.0,107.349,107.4726,107.1115,107.216,51913.0
2023-11-16 10:50:00,112.84,113.06,112.72,113.06,62961.0,107.2065,107.4156,107.0925,107.4156,62961.0
2023-11-16 11:00:00,113.04,113.24,112.93,112.95,72109.0,107.3966,107.5866,107.292,107.311,72109.0
2023-11-16 11:10:00,112.94,113.05,112.57,112.89,75488.0,107.3015,107.4061,106.95,107.254,75488.0
2023-11-16 11:20:00,112.86,113.17,112.75,112.98,140682.0,107.2255,107.5201,107.121,107.3395,140682.0
2023-11-16 11:30:00,112.96,112.97,112.35,112.61,69351.0,107.3205,107.33,106.741,106.988,69351.0
2023-11-16 11:40:00,112.63,112.8,112.26,112.32,48281.0,107.007,107.1685,106.6555,106.7125,48281.0
2023-11-16 11:50:00,112.3,112.3,112.07,112.24,40287.0,106.6935,106.6935,106.475,106.6365,40287.0
2023-11-16 12:00:00,112.25,112.26,111.96,112.14,39529.0,106.646,106.6555,106.3705,106.5415,39529.0
2023-11-16 12:10:00,112.16,112.36,112.11,112.28,27829.0,106.5605,106.7505,106.513,106.6745,27829.0
2023-11-16 12:20:00,112.29,112.51,112.23,112.35,18846.0,106.684,106.893,106.627,106.741,18846.0
2023-11-16 12:30:00,112.39,112.69,112.39,112.67,38771.0,106.779,107.064,106.779,107.045,38771.0
2023-11-16 12:40:00,112.64,112.82,112.61,112.76,27809.0,107.0165,107.1875,106.988,107.1305,27809.0
2023-11-16 12:50:00,112.78,112.81,112.36,112.43,41865.0,107.1495,107.178,106.7505,106.817,41865.0
2023-11-16 13:00:00,112.43,112.43,111.9,112.0,46115.0,106.817,106.817,106.3135,106.4085,46115.0
2023-11-16 13:10:00,112.0,112.15,111.98,112.04,19803.0,106.4085,106.551,106.3895,106.4465,19803.0
2023-11-16 13:20:00,112.07,112.21,111.96,112.17,21614.0,106.475,106.608,106.3705,106.57,21614.0
2023-11-16 13:30:00,112.17,112.38,112.07,112.28,28535.0,106.57,106.7695,106.475,106.6745,28535.0
2023-11-16 13:40:00,112.24,112.27,111.99,112.06,21878.0,106.6365,106.665,106.399,106.4655,21878.0
2023-11-16 13:50:00,112.06,112.27,112.06,112.2,19977.0,106.4655,106.665,106.4655,106.5985,19977.0
2023-11-16 14:00:00,112.21,112.62,112.19,112.53,21332.0,106.608,106.9975,106.589,106.912,21332.0
2023-11-16 14:10:00,112.54,112.88,112.46,112.82,63052.0,106.9215,107.2445,106.8455,107.1875,63052.0
2023-11-16 14:20:00,112.8,113.03,112.69,112.77,230654.0,107.1685,107.3871,107.064,107.14,230654.0
2023-11-16 14:30:00,112.76,113.09,112.76,113.09,30892.0,107.1305,107.4441,107.1305,107.4441,30892.0
2023-11-16 14:40:00,113.07,113.14,113.02,113.13,27547.0,107.4251,107.4916,107.3775,107.4821,27547.0
2023-11-16 14:50:00,113.15,113.16,112.99,113.08,25442.0,107.5011,107.5106,107.349,107.4346,25442.0
2023-11-16 15:00:00,113.07,113.22,112.94,113.2,42636.0,107.4251,107.5676,107.3015,107.5486,42636.0
2023-11-16 15:10:00,113.21,113.44,113.13,113.3,42925.0,107.5581,107.7766,107.4821,107.6436,42925.0
2023-11-16 15:20:00,113.31,113.33,113.14,113.2,39552.0,107.6531,107.6721,107.4916,107.5486,39552.0
2023-11-16 15:30:00,113.21,113.33,113.03,113.15,62944.0,107.5581,107.6721,107.3871,107.5011,62944.0
2023-11-16 15:40:00,113.15,113.15,112.99,113.11,95242.0,107.5011,107.5011,107.349,107.4631,95242.0
2023-11-16 15:50:00,113.09,113.53,113.07,113.53,308984.0,107.4441,107.8621,107.4251,107.8621,308984.0
2023-11-17 09:30:00,114.17,115.7,114.17,115.63,136899.0,108.4701,109.9238,108.4701,109.8572,136899.0
2023-11-17 09:40:00,115.64,115.64,115.16,115.28,25670.0,109.8667,109.8667,109.4107,109.5247,25670.0
2023-11-17 09:50:00,115.38,115.45,114.71,115.02,36851.0,109.6197,109.6862,108.9832,109.2777,36851.0
2023-11-17 10:00:00,114.99,115.47,114.99,115.32,39956.0,109.2492,109.7052,109.2492,109.5627,39956.0
2023-11-17 10:10:00,115.36,115.47,115.18,115.33,48947.0,109.6007,109.7052,109.4297,109.5722,48947.0
2023-11-17 10:20:00,115.34,115.56,115.22,115.5,35038.0,109.5817,109.7907,109.4677,109.7337,35038.0
2023-11-17 10:30:00,115.55,115.68,115.42,115.66,34948.0,109.7812,109.9048,109.6577,109.8857,34948.0
2023-11-17 10:40:00,115.68,115.95,115.58,115.91,30068.0,109.9048,110.1613,109.8097,110.1233,30068.0
2023-11-17 10:50:00,115.96,116.09,115.94,116.06,27574.0,110.1708,110.2943,110.1518,110.2658,27574.0
2023-11-17 11:00:00,116.04,116.13,115.8,116.07,39804.0,110.2468,110.3323,110.0188,110.2753,39804.0
2023-11-17 11:10:00,116.09,116.31,116.01,116.2,32484.0,110.2943,110.5033,110.2183,110.3988,32484.0
2023-11-17 11:20:00,116.23,116.33,116.04,116.19,22390.0,110.4273,110.5223,110.2468,110.3893,22390.0
2023-11-17 11:30:00,116.17,116.61,116.08,116.55,26648.0,110.3703,110.7883,110.2848,110.7313,26648.0
2023-11-17 11:40:00,116.53,116.65,116.44,116.61,25568.0,110.7123,110.8263,110.6268,110.7883,25568.0
2023-11-17 11:50:00,116.61,116.66,116.49,116.5,26856.0,110.7883,110.8358,110.6743,110.6838,26856.0
2023-11-17 12:00:00,116.52,116.92,116.5,116.88,36228.0,110.7028,111.0828,110.6838,111.0448,36228.0
2023-11-17 12:10:00,116.88,117.19,116.85,117.05,48832.0,111.0448,111.3394,111.0163,111.2064,48832.0
2023-11-17 12:20:00,117.07,117.09,116.9,117.09,23539.0,111.2254,111.2444,111.0638,111.2444,23539.0
2023-11-17 12:30:00,117.1,117.28,117.05,117.12,32018.0,111.2539,111.4249,111.2064,111.2729,32018.0
2023-11-17 12:40:00,117.12,117.24,117.08,117.16,37314.0,111.2729,111.3869,111.2349,111.3109,37314.0
2023-11-17 12:50:00,117.12,117.13,116.87,116.89,21631.0,111.2729,111.2824,111.0353,111.0543,21631.0
2023-11-17 13:00:00,116.82,116.96,116.82,116.91,32913.0,110.9878,111.1208,110.9878,111.0733,32913.0
2023-11-17 13:10:00,116.91,117.12,116.84,117.12,25116.0,111.0733,111.2729,111.0068,111.2729,25116.0
2023-11-17 13:20:00,117.12,117.17,116.89,117.03,32710.0,111.2729,111.3204,111.0543,111.1874,32710.0
2023-11-17 13:30:00,117.04,117.1,116.92,117.04,31113.0,111.1969,111.2539,111.0828,111.1969,31113.0
2023-11-17 13:40:00,117.03,117.32,117.02,117.31,24895.0,111.1874,111.4629,111.1779,111.4534,24895.0
2023-11-17 13:50:00,117.31,117.38,117.14,117.17,32493.0,111.4534,111.5199,111.2919,111.3204,32493.0
2023-11-17 14:00:00,117.13,117.16,116.81,116.84,39404.0,111.2824,111.3109,110.9783,111.0068,39404.0
2023-11-17 14:10:00,116.84,116.88,116.56,116.67,41972.0,111.0068,111.0448,110.7408,110.8453,41972.0
2023-11-17 14:20:00,116.67,116.92,116.59,116.9,34809.0,110.8453,111.0828,110.7693,111.0638,34809.0
2023-11-17 14:30:00,116.9,116.93,116.68,116.68,30379.0,111.0638,111.0923,110.8548,110.8548,30379.0
2023-11-17 14:40:00,116.69,116.94,116.69,116.86,24623.0,110.8643,111.1018,110.8643,111.0258,24623.0
2023-11-17 14:50:00,116.86,116.89,116.77,116.78,23254.0,111.0258,111.0543,110.9403,110.9498,23254.0
2023-11-17 15:00:00,116.77,116.81,116.44,116.54,24687.0,110.9403,110.9783,110.6268,110.7218,24687.0
2023-11-17 15:10:00,116.53,116.55,116.36,116.52,30762.0,110.7123,110.7313,110.5508,110.7028,30762.0
2023-11-17 15:20:00,116.47,116.6,116.44,116.53,41660.0,110.6553,110.7788,110.6268,110.7123,41660.0
2023-11-17 15:30:00,116.53,116.61,116.4,116.49,75363.0,110.7123,110.7883,110.5888,110.6743,75363.0
2023-11-17 15:40:00,116.49,116.52,116.26,116.28,84779.0,110.6743,110.7028,110.4558,110.4748,84779.0
2023-11-17 15:50:00,116.29,116.44,116.25,116.39,281647.0,110.4843,110.6268,110.4463,110.5793,281647.0
2023-11-20 09:30:00,116.58,117.61,116.58,117.48,88457.0,110.7598,111.7384,110.7598,111.6149,88457.0
2023-11-20 09:40:00,117.46,118.34,117.4,117.75,80277.0,111.5959,112.432,111.5389,111.8714,80277.0
2023-11-20 09:50:00,117.69,118.32,117.39,118.32,37664.0,111.8144,112.413,111.5294,112.413,37664.0
2023-11-20 10:00:00,118.3,118.36,117.54,117.58,50501.0,112.3939,112.451,111.6719,111.7099,50501.0
2023-11-20 10:10:00,117.56,117.96,117.45,117.93,41798.0,111.6909,112.0709,111.5864,112.0424,41798.0
2023-11-20 10:20:00,117.95,118.38,117.82,118.35,41063.0,112.0614,112.47,111.9379,112.4415,41063.0
2023-11-20 10:30:00,118.33,118.42,118.01,118.42,41384.0,112.4225,112.508,112.1184,112.508,41384.0
2023-11-20 10:40:00,118.41,118.41,118.11,118.27,31531.0,112.4985,112.4985,112.2134,112.3654,31531.0
2023-11-20 10:50:00,118.25,118.28,117.84,117.84,31615.0,112.3464,112.3749,111.9569,111.9569,31615.0
2023-11-20 11:00:00,117.88,117.88,117.33,117.5,26741.0,111.9949,111.9949,111.4724,111.6339,26741.0
2023-11-20 11:10:00,117.51,117.68,117.38,117.58,23982.0,111.6434,111.8049,111.5199,111.7099,23982.0
2023-11-20 11:20:00,117.64,117.66,117.46,117.51,23762.0,111.7669,111.7859,111.5959,111.6434,23762.0
2023-11-20 11:30:00,117.5,117.69,117.43,117.65,20719.0,111.6339,111.8144,111.5674,111.7764,20719.0
2023-11-20 11:40:00,117.66,117.95,117.65,117.94,19404.0,111.7859,112.0614,111.7764,112.0519,19404.0
2023-11-20 11:50:00,117.96,118.0,117.87,117.92,22343.0,112.0709,112.1089,111.9854,112.0329,22343.0
2023-11-20 12:00:00,117.89,117.97,117.81,117.89,17161.0,112.0044,112.0804,111.9284,112.0044,17161.0
2023-11-20 12:10:00,117.9,118.0,117.8,118.0,19412.0,112.0139,112.1089,111.9189,112.1089,19412.0
2023-11-20 12:20:00,118.01,118.1,117.93,117.93,14630.0,112.1184,112.2039,112.0424,112.0424,14630.0
2023-11-20 12:30:00,117.92,117.94,117.68,117.7,15826.0,112.0329,112.0519,111.8049,111.8239,15826.0
2023-11-20 12:40:00,117.68,117.72,117.54,117.67,19544.0,111.8049,111.8429,111.6719,111.7954,19544.0
2023-11-20 12:50:00,117.68,117.92,117.67,117.86,19776.0,111.8049,112.0329,111.7954,111.9759,19776.0
2023-11-20 13:00:00,117.85,118.13,117.84,117.86,24554.0,111.9664,112.2324,111.9569,111.9759,24554.0
2023-11-20 13:10:00,117.85,118.03,117.8,118.02,24328.0,111.9664,112.1374,111.9189,112.1279,24328.0
2023-11-20 13:20:00,118.04,118.12,117.99,118.08,33841.0,112.1469,112.2229,112.0994,112.1849,33841.0
2023-11-20 13:30:00,118.07,118.25,117.93,117.98,29481.0,112.1754,112.3464,112.0424,112.0899,29481.0
2023-11-20 13:40:00,117.96,118.12,117.94,118.09,19405.0,112.0709,112.2229,112.0519,112.1944,19405.0
2023-11-20 13:50:00,118.1,118.36,118.08,118.34,18485.0,112.2039,112.451,112.1849,112.432,18485.0
2023-11-20 14:00:00,118.34,118.35,118.1,118.14,23624.0,112.432,112.4415,112.2039,112.2419,23624.0
2023-11-20 14:10:00,118.15,118.26,118.13,118.24,29665.0,112.2514,112.3559,112.2324,112.3369,29665.0
2023-11-20 14:20:00,118.24,118.37,118.24,118.36,24380.0,112.3369,112.4605,112.3369,112.451,24380.0
2023-11-20 14:30:00,118.35,118.53,118.33,118.49,36865.0,112.4415,112.6125,112.4225,112.5745,36865.0
2023-11-20 14:40:00,118.48,118.57,118.46,118.53,39146.0,112.565,112.6505,112.546,112.6125,39146.0
2023-11-20 14:50:00,118.53,118.7,118.48,118.65,49956.0,112.6125,112.774,112.565,112.7265,49956.0
2023-11-20 15:00:00,118.68,118.7,118.4,118.63,39684.0,112.755,112.774,112.489,112.7075,39684.0
2023-11-20 15:10:00,118.62,118.83,118.59,118.8,35510.0,112.698,112.8975,112.6695,112.869,35510.0
2023-11-20 15:20:00,118.77,118.88,118.64,118.88,41106.0,112.8405,112.945,112.717,112.945,41106.0
2023-11-20 15:30:00,118.87,118.88,118.68,118.82,56688.0,112.9355,112.945,112.755,112.888,56688.0
2023-11-20 15:40:00,118.84,119.02,118.7,118.77,90497.0,112.907,113.078,112.774,112.8405,90497.0
2023-11-20 15:50:00,118.76,118.79,118.08,118.11,361825.0,112.831,112.8595,112.1849,112.2134,361825.0
2023-11-21 09:30:00,117.5,117.61,116.62,117.06,59716.0,111.6339,111.7384,110.7978,111.2159,59716.0
2023-11-21 09:40:00,117.04,117.25,116.75,117.02,24359.0,111.1969,111.3964,110.9213,111.1779,24359.0
2023-11-21 09:50:00,117.01,117.49,116.91,117.18,22584.0,111.1684,111.6244,111.0733,111.3299,22584.0
2023-11-21 10:00:00,117.17,117.17,116.68,116.71,38598.0,111.3204,111.3204,110.8548,110.8833,38598.0
2023-11-21 10:10:00,116.78,117.04,116.43,116.92,25536.0,110.9498,111.1969,110.6173,111.0828,25536.0
2023-11-21 10:20:00,116.92,117.35,116.82,117.34,16145.0,111.0828,111.4914,110.9878,111.4819,16145.0
2023-11-21 10:30:00,117.4,117.71,117.37,117.61,21842.0,111.5389,111.8334,111.5104,111.7384,21842.0
2023-11-21 10:40:00,117.65,117.86,117.57,117.71,21687.0,111.7764,111.9759,111.7004,111.8334,21687.0
2023-11-21 10:50:00,117.79,118.04,117.74,118.0,18609.0,111.9094,112.1469,111.8619,112.1089,18609.0
2023-11-21 11:00:00,118.0,118.14,117.77,117.77,14264.0,112.1089,112.2419,111.8904,111.8904,14264.0
2023-11-21 11:10:00,117.78,117.8,117.35,117.4,16352.0,111.8999,111.9189,111.4914,111.5389,16352.0
2023-11-21 11:20:00,117.4,117.74,117.39,117.73,14840.0,111.5389,111.8619,111.5294,111.8524,14840.0
2023-11-21 11:30:00,117.71,117.97,117.69,117.97,19097.0,111.8334,112.0804,111.8144,112.0804,19097.0
2023-11-21 11:40:00,117.97,117.99,117.84,117.9,13730.0,112.0804,112.0994,111.9569,112.0139,13730.0
2023-11-21 11:50:00,117.89,117.99,117.83,117.95,17106.0,112.0044,112.0994,111.9474,112.0614,17106.0
2023-11-21 12:00:00,117.95,117.99,117.61,117.64,13960.0,112.0614,112.0994,111.7384,111.7669,13960.0
2023-11-21 12:10:00,117.62,117.62,117.33,117.53,17786.0,111.7479,111.7479,111.4724,111.6624,17786.0
2023-11-21 12:20:00,117.55,117.58,117.43,117.43,7869.0,111.6814,111.7099,111.5674,111.5674,7869.0
2023-11-21 12:30:00,117.44,117.52,117.39,117.44,8795.0,111.5769,111.6529,111.5294,111.5769,8795.0
2023-11-21 12:40:00,117.44,117.54,117.43,117.44,8985.0,111.5769,111.6719,111.5674,111.5769,8985.0
2023-11-21 12:50:00,117.43,117.48,117.33,117.4,9069.0,111.5674,111.6149,111.4724,111.5389,9069.0
2023-11-21 13:00:00,117.38,117.41,117.26,117.27,10124.0,111.5199,111.5484,111.4059,111.4154,10124.0
2023-11-21 13:10:00,117.29,117.32,117.24,117.26,9350.0,111.4344,111.4629,111.3869,111.4059,9350.0
2023-11-21 13:20:00,117.25,117.25,117.07,117.09,12630.0,111.3964,111.3964,111.2254,111.2444,12630.0
2023-11-21 13:30:00,117.06,117.11,116.97,117.01,14596.0,111.2159,111.2634,111.1303,111.1684,14596.0
2023-11-21 13:40:00,116.99,117.02,116.91,116.99,9835.0,111.1493,111.1779,111.0733,111.1493,9835.0
2023-11-21 13:50:00,116.99,117.17,116.97,117.0,16033.0,111.1493,111.3204,111.1303,111.1589,16033.0
2023-11-21 14:00:00,117.01,117.06,116.91,117.04,14164.0,111.1684,111.2159,111.0733,111.1969,14164.0
2023-11-21 14:10:00,117.0,117.22,116.99,117.11,13612.0,111.1589,111.3679,111.1493,111.2634,13612.0
2023-11-21 14:20:00,117.11,117.35,117.08,117.35,19671.0,111.2634,111.4914,111.2349,111.4914,19671.0
2023-11-21 14:30:00,117.35,117.36,117.2,117.23,14986.0,111.4914,111.5009,111.3489,111.3774,14986.0
2023-11-21 14:40:00,117.22,117.25,117.08,117.12,14588.0,111.3679,111.3964,111.2349,111.2729,14588.0
2023-11-21 14:50:00,117.08,117.21,117.01,117.2,11844.0,111.2349,111.3584,111.1684,111.3489,11844.0
2023-11-21 15:00:00,117.2,117.2,117.08,117.11,17410.0,111.3489,111.3489,111.2349,111.2634,17410.0
2023-11-21 15:10:00,117.19,117.27,117.12,117.12,13185.0,111.3394,111.4154,111.2729,111.2729,13185.0
2023-11-21 15:20:00,117.11,117.2,117.02,117.18,18489.0,111.2634,111.3489,111.1779,111.3299,18489.0
2023-11-21 15:30:00,117.19,117.33,117.11,117.33,24213.0,111.3394,111.4724,111.2634,111.4724,24213.0
2023-11-21 15:40:00,117.34,117.47,117.23,117.41,41370.0,111.4819,111.6054,111.3774,111.5484,41370.0
2023-11-21 15:50:00,117.42,117.48,117.23,117.4,193951.0,111.5579,111.6149,111.3774,111.5389,193951.0
2023-11-22 09:30:00,115.89,116.69,114.94,116.56,68233.0,110.1043,110.8643,109.2017,110.7408,68233.0
2023-11-22 09:40:00,116.4,116.92,116.36,116.75,30805.0,110.5888,111.0828,110.5508,110.9213,30805.0
2023-11-22 09:50:00,116.72,117.26,116.72,117.18,17338.0,110.8928,111.4059,110.8928,111.3299,17338.0
2023-11-22 10:00:00,117.16,117.2,116.59,116.77,31297.0,111.3109,111.3489,110.7693,110.9403,31297.0
2023-11-22 10:10:00,116.77,116.97,116.58,116.77,22597.0,110.9403,111.1303,110.7598,110.9403,22597.0
2023-11-22 10:20:00,116.79,117.25,116.75,117.25,21266.0,110.9593,111.3964,110.9213,111.3964,21266.0
2023-11-22 10:30:00,117.2,117.4,116.79,117.03,31949.0,111.3489,111.5389,110.9593,111.1874,31949.0
2023-11-22 10:40:00,117.05,117.63,117.04,117.51,20056.0,111.2064,111.7574,111.1969,111.6434,20056.0
2023-11-22 10:50:00,117.49,117.57,117.11,117.37,21920.0,111.6244,111.7004,111.2634,111.5104,21920.0
2023-11-22 11:00:00,117.39,117.53,117.29,117.46,19513.0,111.5294,111.6624,111.4344,111.5959,19513.0
2023-11-22 11:10:00,117.48,117.71,117.44,117.54,22313.0,111.6149,111.8334,111.5769,111.6719,22313.0
2023-11-22 11:20:00,117.57,117.68,117.46,117.62,16879.0,111.7004,111.8049,111.5959,111.7479,16879.0
2023-11-22 11:30:00,117.58,117.7,117.31,117.34,17219.0,111.7099,111.8239,111.4534,111.4819,17219.0
2023-11-22 11:40:00,117.34,117.65,117.27,117.59,17539.0,111.4819,111.7764,111.4154,111.7194,17539.0
2023-11-22 11:50:00,117.61,117.81,117.56,117.81,20348.0,111.7384,111.9284,111.6909,111.9284,20348.0
2023-11-22 12:00:00,117.82,118.13,117.82,117.89,27649.0,111.9379,112.2324,111.9379,112.0044,27649.0
2023-11-22 12:10:00,117.92,118.11,117.79,118.07,19793.0,112.0329,112.2134,111.9094,112.1754,19793.0
2023-11-22 12:20:00,118.07,118.17,117.93,118.07,16932.0,112.1754,112.2704,112.0424,112.1754,16932.0
2023-11-22 12:30:00,118.04,118.04,117.82,117.92,19329.0,112.1469,112.1469,111.9379,112.0329,19329.0
2023-11-22 12:40:00,117.89,117.89,117.67,117.73,12350.0,112.0044,112.0044,111.7954,111.8524,12350.0
2023-11-22 12:50:00,117.69,117.87,117.62,117.85,12905.0,111.8144,111.9854,111.7479,111.9664,12905.0
2023-11-22 13:00:00,117.86,118.0,117.8,117.84,13620.0,111.9759,112.1089,111.9189,111.9569,13620.0
2023-11-22 13:10:00,117.84,117.9,117.72,117.75,14067.0,111.9569,112.0139,111.8429,111.8714,14067.0
2023-11-22 13:20:00,117.77,117.86,117.73,117.79,18106.0,111.8904,111.9759,111.8524,111.9094,18106.0
2023-11-22 13:30:00,117.81,117.83,117.65,117.72,15477.0,111.9284,111.9474,111.7764,111.8429,15477.0
2023-11-22 13:40:00,117.71,117.87,117.67,117.79,13880.0,111.8334,111.9854,111.7954,111.9094,13880.0
2023-11-22 13:50:00,117.78,117.94,117.72,117.86,19089.0,111.8999,112.0519,111.8429,111.9759,19089.0
2023-11-22 14:00:00,117.87,118.07,117.87,117.96,19313.0,111.9854,112.1754,111.9854,112.0709,19313.0
2023-11-22 14:10:00,117.96,118.0,117.86,117.87,15418.0,112.0709,112.1089,111.9759,111.9854,15418.0
2023-11-22 14:20:00,117.89,118.08,117.84,118.03,20026.0,112.0044,112.1849,111.9569,112.1374,20026.0
2023-11-22 14:30:00,118.02,118.03,117.84,117.88,17445.0,112.1279,112.1374,111.9569,111.9949,17445.0
2023-11-22 14:40:00,117.9,117.91,117.76,117.79,19199.0,112.0139,112.0234,111.8809,111.9094,19199.0
2023-11-22 14:50:00,117.81,117.93,117.8,117.84,22872.0,111.9284,112.0424,111.9189,111.9569,22872.0
2023-11-22 15:00:00,117.84,118.02,117.83,117.91,22032.0,111.9569,112.1279,111.9474,112.0234,22032.0
2023-11-22 15:10:00,117.9,117.98,117.79,117.86,22048.0,112.0139,112.0899,111.9094,111.9759,22048.0
2023-11-22 15:20:00,117.85,118.21,117.81,118.17,34744.0,111.9664,112.3084,111.9284,112.2704,34744.0
2023-11-22 15:30:00,118.18,118.21,118.08,118.14,31197.0,112.2799,112.3084,112.1849,112.2419,31197.0
2023-11-22 15:40:00,118.13,118.17,117.98,118.02,52885.0,112.2324,112.2704,112.0899,112.1279,52885.0
2023-11-22 15:50:00,118.02,118.1,117.88,117.97,158822.0,112.1279,112.2039,111.9949,112.0804,158822.0
2023-11-24 09:30:00,118.3,119.45,118.0,119.41,73050.0,112.3939,113.4865,112.1089,113.4485,73050.0
2023-11-24 09:40:00,119.37,119.8,119.28,119.46,66563.0,113.4105,113.8191,113.325,113.496,66563.0
2023-11-24 09:50:00,119.48,119.84,119.46,119.66,34087.0,113.515,113.8571,113.496,113.6861,34087.0
2023-11-24 10:00:00,119.63,120.04,119.53,119.54,56232.0,113.6575,114.0471,113.5625,113.572,56232.0
2023-11-24 10:10:00,119.52,119.52,119.02,119.13,31958.0,113.553,113.553,113.078,113.1825,31958.0
2023-11-24 10:20:00,119.16,119.72,119.15,119.54,31503.0,113.211,113.7431,113.2015,113.572,31503.0
2023-11-24 10:30:00,119.48,119.75,119.48,119.72,24259.0,113.515,113.7716,113.515,113.7431,24259.0
2023-11-24 10:40:00,119.72,119.9,119.49,119.58,33927.0,113.7431,113.9141,113.5245,113.61,33927.0
2023-11-24 10:50:00,119.55,119.78,119.49,119.73,22352.0,113.5815,113.8001,113.5245,113.7526,22352.0
2023-11-24 11:00:00,119.73,119.73,119.36,119.39,24441.0,113.7526,113.7526,113.401,113.4295,24441.0
2023-11-24 11:10:00,119.36,119.44,119.23,119.38,19042.0,113.401,113.477,113.2775,113.42,19042.0
2023-11-24 11:20:00,119.42,119.43,119.21,119.4,12584.0,113.458,113.4675,113.2585,113.439,12584.0
2023-11-24 11:30:00,119.39,119.48,119.09,119.16,22323.0,113.4295,113.515,113.1445,113.211,22323.0
2023-11-24 11:40:00,119.18,119.25,119.05,119.18,17269.0,113.23,113.2965,113.1065,113.23,17269.0
2023-11-24 11:50:00,119.19,119.2,118.91,119.0,26484.0,113.2395,113.249,112.9735,113.059,26484.0
2023-11-24 12:00:00,119.02,119.23,118.98,119.08,27752.0,113.078,113.2775,113.04,113.135,27752.0
2023-11-24 12:10:00,119.11,119.22,119.09,119.19,12360.0,113.1635,113.268,113.1445,113.2395,12360.0
2023-11-24 12:20:00,119.19,119.23,119.0,119.0,11985.0,113.2395,113.2775,113.059,113.059,11985.0
2023-11-24 12:30:00,119.0,119.01,118.78,118.79,25928.0,113.059,113.0685,112.85,112.8595,25928.0
2023-11-24 12:40:00,118.72,118.93,118.66,118.81,23085.0,112.793,112.9925,112.736,112.8785,23085.0
2023-11-24 12:50:00,118.8,118.86,118.5,118.6,85635.0,112.869,112.926,112.584,112.679,85635.0
2023-11-27 09:30:00,118.23,118.74,117.94,118.42,44184.0,112.3274,112.812,112.0519,112.508,44184.0
2023-11-27 09:40:00,118.41,118.45,117.7,118.33,19813.0,112.4985,112.5365,111.8239,112.4225,19813.0
2023-11-27 09:50:00,118.28,118.47,118.09,118.27,20747.0,112.3749,112.5555,112.1944,112.3654,20747.0
2023-11-27 10:00:00,118.26,118.51,118.25,118.38,28075.0,112.3559,112.5935,112.3464,112.47,28075.0
2023-11-27 10:10:00,118.41,118.63,118.39,118.6,27348.0,112.4985,112.7075,112.4795,112.679,27348.0
2023-11-27 10:20:00,118.6,118.77,118.53,118.65,31546.0,112.679,112.8405,112.6125,112.7265,31546.0
2023-11-27 10:30:00,118.64,118.87,118.46,118.57,30655.0,112.717,112.9355,112.546,112.6505,30655.0
2023-11-27 10:40:00,118.61,118.75,118.51,118.53,28838.0,112.6885,112.8215,112.5935,112.6125,28838.0
2023-11-27 10:50:00,118.54,118.62,118.44,118.54,22541.0,112.622,112.698,112.527,112.622,22541.0
2023-11-27 11:00:00,118.57,118.57,118.31,118.5,17709.0,112.6505,112.6505,112.4034,112.584,17709.0
2023-11-27 11:10:00,118.53,118.69,118.44,118.53,18939.0,112.6125,112.7645,112.527,112.6125,18939.0
2023-11-27 11:20:00,118.5,118.75,118.5,118.62,19277.0,112.584,112.8215,112.584,112.698,19277.0
2023-11-27 11:30:00,118.65,118.65,118.09,118.14,33618.0,112.7265,112.7265,112.1944,112.2419,33618.0
2023-11-27 11:40:00,118.17,118.2,117.87,117.95,25690.0,112.2704,112.2989,111.9854,112.0614,25690.0
2023-11-27 11:50:00,117.94,118.03,117.83,117.93,17767.0,112.0519,112.1374,111.9474,112.0424,17767.0
2023-11-27 12:00:00,117.94,117.94,117.58,117.67,39975.0,112.0519,112.0519,111.7099,111.7954,39975.0
2023-11-27 12:10:00,117.67,117.71,117.44,117.57,35583.0,111.7954,111.8334,111.5769,111.7004,35583.0
2023-11-27 12:20:00,117.59,117.6,117.44,117.45,15655.0,111.7194,111.7289,111.5769,111.5864,15655.0
2023-11-27 12:30:00,117.45,117.73,117.43,117.72,10331.0,111.5864,111.8524,111.5674,111.8429,10331.0
2023-11-27 12:40:00,117.72,117.82,117.6,117.6,13901.0,111.8429,111.9379,111.7289,111.7289,13901.0
2023-11-27 12:50:00,117.58,117.59,117.47,117.49,10762.0,111.7099,111.7194,111.6054,111.6244,10762.0
2023-11-27 13:00:00,117.49,117.56,117.31,117.55,16900.0,111.6244,111.6909,111.4534,111.6814,16900.0
2023-11-27 13:10:00,117.54,117.73,117.54,117.71,18102.0,111.6719,111.8524,111.6719,111.8334,18102.0
2023-11-27 13:20:00,117.69,117.85,117.66,117.68,15190.0,111.8144,111.9664,111.7859,111.8049,15190.0
2023-11-27 13:30:00,117.69,117.83,117.63,117.67,17064.0,111.8144,111.9474,111.7574,111.7954,17064.0
2023-11-27 13:40:00,117.67,117.67,117.52,117.58,25473.0,111.7954,111.7954,111.6529,111.7099,25473.0
2023-11-27 13:50:00,117.58,117.67,117.44,117.64,13011.0,111.7099,111.7954,111.5769,111.7669,13011.0
2023-11-27 14:00:00,117.64,117.76,117.63,117.71,15109.0,111.7669,111.8809,111.7574,111.8334,15109.0
2023-11-27 14:10:00,117.72,117.85,117.72,117.83,14312.0,111.8429,111.9664,111.8429,111.9474,14312.0
2023-11-27 14:20:00,117.84,117.93,117.75,117.84,19374.0,111.9569,112.0424,111.8714,111.9569,19374.0
2023-11-27 14:30:00,117.87,118.07,117.85,118.04,16695.0,111.9854,112.1754,111.9664,112.1469,16695.0
2023-11-27 14:40:00,118.03,118.03,117.9,117.92,15160.0,112.1374,112.1374,112.0139,112.0329,15160.0
2023-11-27 14:50:00,117.93,117.98,117.83,117.98,13664.0,112.0424,112.0899,111.9474,112.0899,13664.0
2023-11-27 15:00:00,118.0,118.16,117.96,118.09,17577.0,112.1089,112.2609,112.0709,112.1944,17577.0
2023-11-27 15:10:00,118.11,118.36,118.07,118.36,16121.0,112.2134,112.451,112.1754,112.451,16121.0
2023-11-27 15:20:00,118.35,118.35,118.11,118.18,26879.0,112.4415,112.4415,112.2134,112.2799,26879.0
2023-11-27 15:30:00,118.18,118.28,118.03,118.22,37223.0,112.2799,112.3749,112.1374,112.3179,37223.0
2023-11-27 15:40:00,118.23,118.41,118.16,118.25,43522.0,112.3274,112.4985,112.2609,112.3464,43522.0
2023-11-27 15:50:00,118.26,118.52,118.24,118.3,167456.0,112.3559,112.603,112.3369,112.3939,167456.0
2023-11-28 09:30:00,118.55,118.55,117.92,118.11,38132.0,112.6315,112.6315,112.0329,112.2134,38132.0
2023-11-28 09:40:00,118.22,118.74,118.03,118.44,27526.0,112.3179,112.812,112.1374,112.527,27526.0
2023-11-28 09:50:00,118.38,118.53,118.15,118.25,28523.0,112.47,112.6125,112.2514,112.3464,28523.0
2023-11-28 10:00:00,118.23,118.34,118.1,118.33,39066.0,112.3274,112.432,112.2039,112.4225,39066.0
2023-11-28 10:10:00,118.29,118.29,117.83,117.84,19315.0,112.3844,112.3844,111.9474,111.9569,19315.0
2023-11-28 10:20:00,117.85,117.98,117.76,117.96,21088.0,111.9664,112.0899,111.8809,112.0709,21088.0
2023-11-28 10:30:00,117.95,118.1,117.85,118.1,30520.0,112.0614,112.2039,111.9664,112.2039,30520.0
2023-11-28 10:40:00,118.1,118.29,118.06,118.29,15207.0,112.2039,112.3844,112.1659,112.3844,15207.0
2023-11-28 10:50:00,118.3,118.88,118.29,118.79,21129.0,112.3939,112.945,112.3844,112.8595,21129.0
2023-11-28 11:00:00,118.83,119.03,118.79,118.98,19349.0,112.8975,113.0875,112.8595,113.04,19349.0
2023-11-28 11:10:00,118.95,119.05,118.9,118.98,26160.0,113.0115,113.1065,112.964,113.04,26160.0
2023-11-28 11:20:00,118.95,119.05,118.89,119.0,19140.0,113.0115,113.1065,112.9545,113.059,19140.0
2023-11-28 11:30:00,119.01,119.23,118.93,119.01,16423.0,113.0685,113.2775,112.9925,113.0685,16423.0
2023-11-28 11:40:00,118.98,119.19,118.95,119.16,12732.0,113.04,113.2395,113.0115,113.211,12732.0
2023-11-28 11:50:00,119.19,119.19,118.84,118.84,14172.0,113.2395,113.2395,112.907,112.907,14172.0
2023-11-28 12:00:00,118.85,118.95,118.82,118.95,13208.0,112.9165,113.0115,112.888,113.0115,13208.0
2023-11-28 12:10:00,118.94,118.99,118.73,118.75,13010.0,113.002,113.0495,112.8025,112.8215,13010.0
2023-11-28 12:20:00,118.75,118.83,118.72,118.73,11154.0,112.8215,112.8975,112.793,112.8025,11154.0
2023-11-28 12:30:00,118.72,118.81,118.63,118.72,8655.0,112.793,112.8785,112.7075,112.793,8655.0
2023-11-28 12:40:00,118.72,118.75,118.51,118.52,13112.0,112.793,112.8215,112.5935,112.603,13112.0
2023-11-28 12:50:00,118.52,118.62,118.47,118.58,20199.0,112.603,112.698,112.5555,112.66,20199.0
2023-11-28 13:00:00,118.56,118.61,118.36,118.41,12565.0,112.641,112.6885,112.451,112.4985,12565.0
2023-11-28 13:10:00,118.44,118.44,118.29,118.34,20034.0,112.527,112.527,112.3844,112.432,20034.0
2023-11-28 13:20:00,118.36,118.46,118.28,118.39,14364.0,112.451,112.546,112.3749,112.4795,14364.0
2023-11-28 13:30:00,118.35,118.41,118.21,118.23,15828.0,112.4415,112.4985,112.3084,112.3274,15828.0
2023-11-28 13:40:00,118.23,118.26,118.09,118.23,15012.0,112.3274,112.3559,112.1944,112.3274,15012.0
2023-11-28 13:50:00,118.2,118.27,118.16,118.18,11861.0,112.2989,112.3654,112.2609,112.2799,11861.0
2023-11-28 14:00:00,118.19,118.28,118.14,118.2,21850.0,112.2894,112.3749,112.2419,112.2989,21850.0
2023-11-28 14:10:00,118.21,118.29,118.09,118.13,18454.0,112.3084,112.3844,112.1944,112.2324,18454.0
2023-11-28 14:20:00,118.13,118.14,117.89,117.98,21108.0,112.2324,112.2419,112.0044,112.0899,21108.0
2023-11-28 14:30:00,117.99,118.16,117.95,118.07,17115.0,112.0994,112.2609,112.0614,112.1754,17115.0
2023-11-28 14:40:00,118.08,118.18,118.07,118.15,18711.0,112.1849,112.2799,112.1754,112.2514,18711.0
2023-11-28 14:50:00,118.16,118.26,118.13,118.2,19623.0,112.2609,112.3559,112.2324,112.2989,19623.0
2023-11-28 15:00:00,118.21,118.31,118.12,118.12,19438.0,112.3084,112.4034,112.2229,112.2229,19438.0
2023-11-28 15:10:00,118.11,118.2,118.07,118.08,17337.0,112.2134,112.2989,112.1754,112.1849,17337.0
2023-11-28 15:20:00,118.08,118.12,117.99,118.07,21873.0,112.1849,112.2229,112.0994,112.1754,21873.0
2023-11-28 15:30:00,118.06,118.06,117.74,117.88,42225.0,112.1659,112.1659,111.8619,111.9949,42225.0
2023-11-28 15:40:00,117.89,118.1,117.84,118.02,57393.0,112.0044,112.2039,111.9569,112.1279,57393.0
2023-11-28 15:50:00,118.03,118.09,117.88,117.99,174552.0,112.1374,112.1944,111.9949,112.0994,174552.0
2023-11-29 09:30:00,123.0,123.0,121.3,122.81,484760.0,116.8593,116.8593,115.2442,116.6788,484760.0
2023-11-29 09:40:00,122.83,123.17,121.9,122.49,268828.0,116.6978,117.0208,115.8142,116.3748,268828.0
2023-11-29 09:50:00,122.49,122.57,121.48,122.03,154139.0,116.3748,116.4508,115.4152,115.9377,154139.0
2023-11-29 10:00:00,122.06,122.56,121.95,122.44,154394.0,115.9662,116.4413,115.8617,116.3273,154394.0
2023-11-29 10:10:00,122.41,122.44,121.92,122.0,141006.0,116.2988,116.3273,115.8332,115.9092,141006.0
2023-11-29 10:20:00,122.0,122.03,121.57,122.02,76867.0,115.9092,115.9377,115.5007,115.9282,76867.0
2023-11-29 10:30:00,121.99,121.99,121.3,121.82,171927.0,115.8997,115.8997,115.2442,115.7382,171927.0
2023-11-29 10:40:00,121.83,122.21,121.71,121.98,102065.0,115.7477,116.1087,115.6337,115.8902,102065.0
2023-11-29 10:50:00,121.98,122.32,121.92,122.05,211850.0,115.8902,116.2133,115.8332,115.9567,211850.0
2023-11-29 11:00:00,122.04,122.6,121.88,122.57,166281.0,115.9472,116.4793,115.7952,116.4508,166281.0
2023-11-29 11:10:00,122.58,123.02,122.42,122.97,140448.0,116.4603,116.8783,116.3083,116.8308,140448.0
2023-11-29 11:20:00,122.98,123.12,122.03,122.03,84967.0,116.8403,116.9733,115.9377,115.9377,84967.0
2023-11-29 11:30:00,121.99,122.35,121.99,122.19,57631.0,115.8997,116.2418,115.8997,116.0897,57631.0
2023-11-29 11:40:00,122.21,122.51,122.21,122.5,125164.0,116.1087,116.3938,116.1087,116.3843,125164.0
2023-11-29 11:50:00,122.49,122.63,122.13,122.16,59288.0,116.3748,116.5078,116.0327,116.0612,59288.0
2023-11-29 12:00:00,122.19,122.43,122.19,122.4,43422.0,116.0897,116.3178,116.0897,116.2893,43422.0
2023-11-29 12:10:00,122.41,122.52,122.22,122.27,45614.0,116.2988,116.4033,116.1182,116.1657,45614.0
2023-11-29 12:20:00,122.25,122.38,122.06,122.07,30753.0,116.1467,116.2703,115.9662,115.9757,30753.0
2023-11-29 12:30:00,122.06,122.23,121.8,122.21,91038.0,115.9662,116.1277,115.7192,116.1087,91038.0
2023-11-29 12:40:00,122.21,122.71,122.2,122.37,82011.0,116.1087,116.5838,116.0992,116.2608,82011.0
2023-11-29 12:50:00,122.38,122.65,122.28,122.55,85706.0,116.2703,116.5268,116.1752,116.4318,85706.0
2023-11-29 13:00:00,122.55,122.65,122.46,122.57,38119.0,116.4318,116.5268,116.3463,116.4508,38119.0
2023-11-29 13:10:00,122.55,122.77,122.53,122.53,38821.0,116.4318,116.6408,116.4128,116.4128,38821.0
2023-11-29 13:20:00,122.54,122.93,122.51,122.92,40491.0,116.4223,116.7928,116.3938,116.7833,40491.0
2023-11-29 13:30:00,122.92,123.27,122.91,123.2,54331.0,116.7833,117.1158,116.7738,117.0493,54331.0
2023-11-29 13:40:00,123.2,123.2,123.04,123.09,24205.0,117.0493,117.0493,116.8973,116.9448,24205.0
2023-11-29 13:50:00,123.08,123.41,123.07,123.28,43390.0,116.9353,117.2488,116.9258,117.1253,43390.0
2023-11-29 14:00:00,123.28,123.43,123.16,123.38,49271.0,117.1253,117.2678,117.0113,117.2203,49271.0
2023-11-29 14:10:00,123.38,123.62,123.19,123.52,108408.0,117.2203,117.4484,117.0398,117.3533,108408.0
2023-11-29 14:20:00,123.52,123.56,123.32,123.55,72523.0,117.3533,117.3913,117.1633,117.3818,72523.0
2023-11-29 14:30:00,123.55,123.81,123.45,123.7,79216.0,117.3818,117.6289,117.2868,117.5244,79216.0
2023-11-29 14:40:00,123.71,123.71,123.41,123.65,79515.0,117.5339,117.5339,117.2488,117.4769,79515.0
2023-11-29 14:50:00,123.62,123.79,123.57,123.78,78302.0,117.4484,117.6099,117.4008,117.6004,78302.0
2023-11-29 15:00:00,123.78,123.87,123.35,123.37,101131.0,117.6004,117.6859,117.1918,117.2108,101131.0
2023-11-29 15:10:00,123.38,123.39,122.65,122.98,112434.0,117.2203,117.2298,116.5268,116.8403,112434.0
2023-11-29 15:20:00,122.97,122.97,122.47,122.61,117300.0,116.8308,116.8308,116.3558,116.4888,117300.0
2023-11-29 15:30:00,122.6,122.65,122.13,122.46,93956.0,116.4793,116.5268,116.0327,116.3463,93956.0
2023-11-29 15:40:00,122.47,122.64,122.26,122.31,102478.0,116.3558,116.5173,116.1562,116.2038,102478.0
2023-11-29 15:50:00,122.28,122.6,122.0,122.2,502404.0,116.1752,116.4793,115.9092,116.0992,502404.0
2023-11-30 09:30:00,122.72,124.47,122.41,124.36,147377.0,116.5933,118.2559,116.2988,118.1514,147377.0
2023-11-30 09:40:00,124.44,125.34,124.33,125.24,275187.0,118.2274,119.0825,118.1229,118.9875,275187.0
2023-11-30 09:50:00,125.24,126.55,125.07,126.55,224165.0,118.9875,120.2321,118.826,120.2321,224165.0
2023-11-30 10:00:00,126.56,127.25,126.26,126.92,197915.0,120.2416,120.8971,119.9566,120.5836,197915.0
2023-11-30 10:10:00,126.98,128.18,126.98,127.98,224546.0,120.6406,121.7807,120.6406,121.5907,224546.0
2023-11-30 10:20:00,127.96,128.16,127.71,128.01,137087.0,121.5717,121.7617,121.3342,121.6192,137087.0
2023-11-30 10:30:00,128.03,128.03,127.33,127.62,482888.0,121.6382,121.6382,120.9731,121.2487,482888.0
2023-11-30 10:40:00,127.62,127.76,126.3,126.55,152212.0,121.2487,121.3817,119.9946,120.2321,152212.0
2023-11-30 10:50:00,126.58,126.67,125.67,125.73,98934.0,120.2606,120.3461,119.396,119.453,98934.0
2023-11-30 11:00:00,125.67,125.96,125.58,125.64,98867.0,119.396,119.6715,119.3105,119.3675,98867.0
2023-11-30 11:10:00,125.63,125.7,124.76,124.79,73477.0,119.358,119.4245,118.5314,118.5599,73477.0
2023-11-30 11:20:00,124.75,125.3,124.6,125.15,65093.0,118.5219,119.0445,118.3794,118.902,65093.0
2023-11-30 11:30:00,125.16,125.72,125.05,125.62,46088.0,118.9115,119.4435,118.807,119.3485,46088.0
2023-11-30 11:40:00,125.6,125.8,125.4,125.77,221782.0,119.3295,119.5195,119.1395,119.491,221782.0
2023-11-30 11:50:00,125.75,125.82,125.39,125.62,44511.0,119.472,119.5385,119.13,119.3485,44511.0
2023-11-30 12:00:00,125.63,126.33,125.56,126.33,48386.0,119.358,120.0231,119.2915,120.0231,48386.0
2023-11-30 12:10:00,126.32,126.63,126.28,126.49,72550.0,120.0136,120.3081,119.9756,120.1751,72550.0
2023-11-30 12:20:00,126.46,126.97,126.34,126.94,80477.0,120.1466,120.6311,120.0326,120.6026,80477.0
2023-11-30 12:30:00,126.97,127.1,126.81,127.1,38194.0,120.6311,120.7546,120.4791,120.7546,38194.0
2023-11-30 12:40:00,127.13,127.44,127.12,127.35,49968.0,120.7831,121.0776,120.7736,120.9921,49968.0
2023-11-30 12:50:00,127.32,127.55,127.26,127.41,40218.0,120.9636,121.1821,120.9066,121.0491,40218.0
2023-11-30 13:00:00,127.41,128.06,127.4,128.05,78559.0,121.0491,121.6667,121.0396,121.6572,78559.0
2023-11-30 13:10:00,128.06,128.06,127.83,127.99,72496.0,121.6667,121.6667,121.4482,121.6002,72496.0
2023-11-30 13:20:00,127.99,128.08,127.56,127.62,45200.0,121.6002,121.6857,121.1916,121.2487,45200.0
2023-11-30 13:30:00,127.62,127.86,127.43,127.84,37349.0,121.2487,121.4767,121.0681,121.4577,37349.0
2023-11-30 13:40:00,127.86,128.19,127.75,128.19,62235.0,121.4767,121.7902,121.3722,121.7902,62235.0
2023-11-30 13:50:00,128.19,128.62,128.05,128.62,91264.0,121.7902,122.1987,121.6572,122.1987,91264.0
2023-11-30 14:00:00,128.61,128.91,128.57,128.66,154407.0,122.1892,122.4743,122.1512,122.2367,154407.0
2023-11-30 14:10:00,128.68,128.99,128.65,128.93,89403.0,122.2557,122.5503,122.2272,122.4933,89403.0
2023-11-30 14:20:00,128.91,129.75,128.88,129.38,316410.0,122.4743,123.2723,122.4457,122.9208,316410.0
2023-11-30 14:30:00,129.4,129.43,128.96,129.25,82088.0,122.9398,122.9683,122.5218,122.7973,82088.0
2023-11-30 14:40:00,129.25,129.48,129.1,129.21,95359.0,122.7973,123.0158,122.6548,122.7593,95359.0
2023-11-30 14:50:00,129.19,129.45,128.99,129.43,103012.0,122.7403,122.9873,122.5503,122.9683,103012.0
2023-11-30 15:00:00,129.47,129.5,129.22,129.23,82075.0,123.0063,123.0348,122.7688,122.7783,82075.0
2023-11-30 15:10:00,129.24,129.32,129.02,129.12,106555.0,122.7878,122.8638,122.5788,122.6738,106555.0
2023-11-30 15:20:00,129.13,129.17,128.9,129.0,117932.0,122.6833,122.7213,122.4648,122.5598,117932.0
2023-11-30 15:30:00,129.01,129.37,128.86,129.34,140787.0,122.5693,122.9113,122.4267,122.8828,140787.0
2023-11-30 15:40:00,129.34,129.67,129.07,129.11,163228.0,122.8828,123.1963,122.6263,122.6643,163228.0
2023-11-30 15:50:00,129.08,129.44,128.86,128.87,576150.0,122.6358,122.9778,122.4267,122.4362,576150.0
2023-12-01 09:30:00,128.5,129.14,127.75,128.63,204599.0,122.0847,122.6928,121.3722,122.2082,204599.0
2023-12-01 09:40:00,128.74,129.09,128.4,128.65,92191.0,122.3127,122.6453,121.9897,122.2272,92191.0
2023-12-01 09:50:00,128.57,128.64,127.86,128.36,53760.0,122.1512,122.2177,121.4767,121.9517,53760.0
2023-12-01 10:00:00,128.38,128.84,128.21,128.53,81383.0,121.9707,122.4077,121.8092,122.1132,81383.0
2023-12-01 10:10:00,128.55,128.8,128.55,128.74,50166.0,122.1322,122.3697,122.1322,122.3127,50166.0
2023-12-01 10:20:00,128.72,128.96,128.23,128.29,80589.0,122.2937,122.5218,121.8282,121.8852,80589.0
2023-12-01 10:30:00,128.3,128.82,128.19,128.4,99333.0,121.8947,122.3887,121.7902,121.9897,99333.0
2023-12-01 10:40:00,128.37,129.11,128.33,129.11,64643.0,121.9612,122.6643,121.9232,122.6643,64643.0
2023-12-01 10:50:00,129.09,129.66,128.93,129.65,127053.0,122.6453,123.1868,122.4933,123.1773,127053.0
2023-12-01 11:00:00,129.65,129.7,129.3,129.7,91385.0,123.1773,123.2248,122.8448,123.2248,91385.0
2023-12-01 11:10:00,129.67,130.22,129.64,130.14,188021.0,123.1963,123.7189,123.1678,123.6428,188021.0
2023-12-01 11:20:00,130.13,130.74,130.05,130.67,71924.0,123.6333,124.2129,123.5573,124.1464,71924.0
2023-12-01 11:30:00,130.64,130.72,130.15,130.23,61714.0,124.1179,124.1939,123.6523,123.7284,61714.0
2023-12-01 11:40:00,130.25,130.58,130.13,130.53,47589.0,123.7474,124.0609,123.6333,124.0134,47589.0
2023-12-01 11:50:00,130.55,130.82,130.46,130.62,39998.0,124.0324,124.2889,123.9469,124.0989,39998.0
2023-12-01 12:00:00,130.69,131.14,130.69,131.08,56313.0,124.1654,124.5929,124.1654,124.5359,56313.0
2023-12-01 12:10:00,131.07,131.26,130.79,130.97,57808.0,124.5264,124.7069,124.2604,124.4314,57808.0
2023-12-01 12:20:00,130.96,130.96,130.54,130.87,59901.0,124.4219,124.4219,124.0229,124.3364,59901.0
2023-12-01 12:30:00,130.9,131.16,130.82,131.05,52105.0,124.3649,124.6119,124.2889,124.5074,52105.0
2023-12-01 12:40:00,131.04,131.11,130.84,131.08,40192.0,124.4979,124.5644,124.3079,124.5359,40192.0
2023-12-01 12:50:00,131.07,131.15,130.77,130.79,45714.0,124.5264,124.6024,124.2414,124.2604,45714.0
2023-12-01 13:00:00,130.81,130.85,130.53,130.57,48022.0,124.2794,124.3174,124.0134,124.0514,48022.0
2023-12-01 13:10:00,130.57,130.66,130.34,130.49,55417.0,124.0514,124.1369,123.8329,123.9754,55417.0
2023-12-01 13:20:00,130.52,130.52,129.75,129.77,86550.0,124.0039,124.0039,123.2723,123.2913,86550.0
2023-12-01 13:30:00,129.74,130.16,129.69,130.1,126803.0,123.2628,123.6618,123.2153,123.6048,126803.0
2023-12-01 13:40:00,130.1,130.37,129.88,130.13,37867.0,123.6048,123.8614,123.3958,123.6333,37867.0
2023-12-01 13:50:00,130.12,130.25,129.97,129.98,29908.0,123.6238,123.7474,123.4813,123.4908,29908.0
2023-12-01 14:00:00,129.99,130.45,129.99,130.33,56329.0,123.5003,123.9374,123.5003,123.8234,56329.0
2023-12-01 14:10:00,130.32,130.71,130.28,130.64,45207.0,123.8139,124.1844,123.7759,124.1179,45207.0
2023-12-01 14:20:00,130.65,130.67,130.26,130.3,47671.0,124.1274,124.1464,123.7569,123.7949,47671.0
2023-12-01 14:30:00,130.27,130.62,130.17,130.56,57908.0,123.7664,124.0989,123.6713,124.0419,57908.0
2023-12-01 14:40:00,130.56,130.71,130.48,130.59,71307.0,124.0419,124.1844,123.9659,124.0704,71307.0
2023-12-01 14:50:00,130.63,130.64,130.09,130.21,64726.0,124.1084,124.1179,123.5953,123.7093,64726.0
2023-12-01 15:00:00,130.18,130.3,130.07,130.2,47263.0,123.6808,123.7949,123.5763,123.6998,47263.0
2023-12-01 15:10:00,130.19,130.52,130.14,130.41,64452.0,123.6903,124.0039,123.6428,123.8994,64452.0
2023-12-01 15:20:00,130.42,130.42,130.0,130.1,90353.0,123.9089,123.9089,123.5098,123.6048,90353.0
2023-12-01 15:30:00,130.09,130.16,129.98,129.99,71182.0,123.5953,123.6618,123.4908,123.5003,71182.0
2023-12-01 15:40:00,129.99,130.02,129.78,129.99,54355.0,123.5003,123.5288,123.3008,123.5003,54355.0
2023-12-01 15:50:00,130.0,130.03,129.63,129.69,346686.0,123.5098,123.5383,123.1583,123.2153,346686.0
2023-12-04 09:30:00,128.91,130.78,128.58,130.75,126352.0,122.4743,124.2509,122.1607,124.2224,126352.0
2023-12-04 09:40:00,130.73,131.37,130.42,130.74,352458.0,124.2034,124.8114,123.9089,124.2129,352458.0
2023-12-04 09:50:00,130.66,130.83,129.55,129.55,429572.0,124.1369,124.2984,123.0823,123.0823,429572.0
2023-12-04 10:00:00,129.53,129.54,128.65,129.09,77765.0,123.0633,123.0728,122.2272,122.6453,77765.0
2023-12-04 10:10:00,129.1,129.42,128.97,129.13,39670.0,122.6548,122.9588,122.5313,122.6833,39670.0
2023-12-04 10:20:00,129.08,129.57,129.06,129.53,71101.0,122.6358,123.1013,122.6168,123.0633,71101.0
2023-12-04 10:30:00,129.57,129.79,129.4,129.74,47202.0,123.1013,123.3103,122.9398,123.2628,47202.0
2023-12-04 10:40:00,129.69,129.75,128.88,129.11,98695.0,123.2153,123.2723,122.4457,122.6643,98695.0
2023-12-04 10:50:00,129.09,129.62,129.09,129.44,70605.0,122.6453,123.1488,122.6453,122.9778,70605.0
2023-12-04 11:00:00,129.34,129.34,128.44,128.54,53046.0,122.8828,122.8828,122.0277,122.1227,53046.0
2023-12-04 11:10:00,128.6,128.67,128.23,128.3,39509.0,122.1797,122.2462,121.8282,121.8947,39509.0
2023-12-04 11:20:00,128.3,128.43,127.9,128.43,43228.0,121.8947,122.0182,121.5147,122.0182,43228.0
2023-12-04 11:30:00,128.4,128.78,128.35,128.42,45748.0,121.9897,122.3507,121.9422,122.0087,45748.0
2023-12-04 11:40:00,128.44,129.05,128.43,128.77,36363.0,122.0277,122.6073,122.0182,122.3412,36363.0
2023-12-04 11:50:00,128.73,128.81,128.49,128.75,36943.0,122.3032,122.3792,122.0752,122.3222,36943.0
2023-12-04 12:00:00,128.77,129.1,128.72,129.05,34009.0,122.3412,122.6548,122.2937,122.6073,34009.0
2023-12-04 12:10:00,129.03,129.04,128.58,128.75,33306.0,122.5883,122.5978,122.1607,122.3222,33306.0
2023-12-04 12:20:00,128.76,129.16,128.72,128.99,29061.0,122.3317,122.7118,122.2937,122.5503,29061.0
2023-12-04 12:30:00,128.97,129.33,128.94,129.31,59497.0,122.5313,122.8733,122.5028,122.8543,59497.0
2023-12-04 12:40:00,129.32,129.34,128.84,128.87,24446.0,122.8638,122.8828,122.4077,122.4362,24446.0
2023-12-04 12:50:00,128.84,128.96,128.68,128.86,30787.0,122.4077,122.5218,122.2557,122.4267,30787.0
2023-12-04 13:00:00,128.88,128.89,128.52,128.55,32095.0,122.4457,122.4552,122.1037,122.1322,32095.0
2023-12-04 13:10:00,128.55,128.72,128.38,128.7,55158.0,122.1322,122.2937,121.9707,122.2747,55158.0
2023-12-04 13:20:00,128.69,128.69,128.2,128.21,30260.0,122.2652,122.2652,121.7997,121.8092,30260.0
2023-12-04 13:30:00,128.19,128.55,128.18,128.42,33471.0,121.7902,122.1322,121.7807,122.0087,33471.0
2023-12-04 13:40:00,128.42,128.48,128.09,128.1,59409.0,122.0087,122.0657,121.6952,121.7047,59409.0
2023-12-04 13:50:00,128.09,128.36,128.05,128.09,36193.0,121.6952,121.9517,121.6572,121.6952,36193.0
2023-12-04 14:00:00,128.1,128.42,128.08,128.1,39550.0,121.7047,122.0087,121.6857,121.7047,39550.0
2023-12-04 14:10:00,128.1,128.22,127.96,128.19,49405.0,121.7047,121.8187,121.5717,121.7902,49405.0
2023-12-04 14:20:00,128.2,128.3,128.12,128.25,36702.0,121.7997,121.8947,121.7237,121.8472,36702.0
2023-12-04 14:30:00,128.28,128.4,128.08,128.08,100517.0,121.8757,121.9897,121.6857,121.6857,100517.0
2023-12-04 14:40:00,128.09,128.44,128.06,128.43,44664.0,121.6952,122.0277,121.6667,122.0182,44664.0
2023-12-04 14:50:00,128.43,128.62,128.29,128.58,53556.0,122.0182,122.1987,121.8852,122.1607,53556.0
2023-12-04 15:00:00,128.59,128.64,128.43,128.5,66774.0,122.1702,122.2177,122.0182,122.0847,66774.0
2023-12-04 15:10:00,128.5,128.56,128.32,128.45,54901.0,122.0847,122.1417,121.9137,122.0372,54901.0
2023-12-04 15:20:00,128.46,128.5,128.33,128.44,54684.0,122.0467,122.0847,121.9232,122.0277,54684.0
2023-12-04 15:30:00,128.43,128.45,128.08,128.39,84144.0,122.0182,122.0372,121.6857,121.9802,84144.0
2023-12-04 15:40:00,128.4,128.4,128.15,128.28,115923.0,121.9897,121.9897,121.7522,121.8757,115923.0
2023-12-04 15:50:00,128.29,128.47,128.08,128.4,401010.0,121.8852,122.0562,121.6857,121.9897,401010.0
2023-12-05 09:30:00,128.6,130.07,128.6,129.58,111339.0,122.1797,123.5763,122.1797,123.1108,111339.0
2023-12-05 09:40:00,129.53,130.09,129.3,130.09,120100.0,123.0633,123.5953,122.8448,123.5953,120100.0
2023-12-05 09:50:00,130.07,130.07,129.62,129.75,74929.0,123.5763,123.5763,123.1488,123.2723,74929.0
2023-12-05 10:00:00,129.81,130.58,129.8,130.09,68237.0,123.3293,124.0609,123.3198,123.5953,68237.0
2023-12-05 10:10:00,130.02,130.24,129.71,129.82,61398.0,123.5288,123.7379,123.2343,123.3388,61398.0
2023-12-05 10:20:00,129.84,130.0,129.54,130.0,44555.0,123.3578,123.5098,123.0728,123.5098,44555.0
2023-12-05 10:30:00,130.02,130.14,129.32,129.53,52328.0,123.5288,123.6428,122.8638,123.0633,52328.0
2023-12-05 10:40:00,129.5,129.7,129.4,129.57,69391.0,123.0348,123.2248,122.9398,123.1013,69391.0
2023-12-05 10:50:00,129.55,130.05,129.28,129.94,40687.0,123.0823,123.5573,122.8258,123.4528,40687.0
2023-12-05 11:00:00,129.93,130.1,129.86,130.09,26981.0,123.4433,123.6048,123.3768,123.5953,26981.0
2023-12-05 11:10:00,130.06,130.2,129.72,130.0,66912.0,123.5668,123.6998,123.2438,123.5098,66912.0
2023-12-05 11:20:00,130.02,130.17,129.85,130.14,44004.0,123.5288,123.6713,123.3673,123.6428,44004.0
2023-12-05 11:30:00,130.11,130.41,130.01,130.41,21349.0,123.6143,123.8994,123.5193,123.8994,21349.0
2023-12-05 11:40:00,130.41,130.42,129.93,129.96,24294.0,123.8994,123.9089,123.4433,123.4718,24294.0
2023-12-05 11:50:00,129.97,130.13,129.87,130.1,45032.0,123.4813,123.6333,123.3863,123.6048,45032.0
2023-12-05 12:00:00,130.15,130.17,129.37,129.37,32492.0,123.6523,123.6713,122.9113,122.9113,32492.0
2023-12-05 12:10:00,129.36,129.53,129.09,129.24,18950.0,122.9018,123.0633,122.6453,122.7878,18950.0
2023-12-05 12:20:00,129.23,129.26,128.95,129.26,47749.0,122.7783,122.8068,122.5123,122.8068,47749.0
2023-12-05 12:30:00,129.27,129.67,129.24,129.62,24787.0,122.8163,123.1963,122.7878,123.1488,24787.0
2023-12-05 12:40:00,129.58,129.59,129.33,129.49,19843.0,123.1108,123.1203,122.8733,123.0253,19843.0
2023-12-05 12:50:00,129.46,129.92,129.41,129.9,24067.0,122.9968,123.4338,122.9493,123.4148,24067.0
2023-12-05 13:00:00,129.87,130.05,129.66,129.69,25465.0,123.3863,123.5573,123.1868,123.2153,25465.0
2023-12-05 13:10:00,129.67,129.77,129.6,129.64,17319.0,123.1963,123.2913,123.1298,123.1678,17319.0
2023-12-05 13:20:00,129.63,129.73,129.55,129.59,17761.0,123.1583,123.2533,123.0823,123.1203,17761.0
2023-12-05 13:30:00,129.6,129.81,129.54,129.68,28992.0,123.1298,123.3293,123.0728,123.2058,28992.0
2023-12-05 13:40:00,129.67,129.78,129.56,129.64,29150.0,123.1963,123.3008,123.0918,123.1678,29150.0
2023-12-05 13:50:00,129.65,129.65,129.38,129.39,20065.0,123.1773,123.1773,122.9208,122.9303,20065.0
2023-12-05 14:00:00,129.38,129.59,129.31,129.42,29493.0,122.9208,123.1203,122.8543,122.9588,29493.0
2023-12-05 14:10:00,129.41,129.42,129.09,129.13,23103.0,122.9493,122.9588,122.6453,122.6833,23103.0
2023-12-05 14:20:00,129.14,129.14,128.66,128.71,31223.0,122.6928,122.6928,122.2367,122.2842,31223.0
2023-12-05 14:30:00,128.75,128.97,128.75,128.78,18425.0,122.3222,122.5313,122.3222,122.3507,18425.0
2023-12-05 14:40:00,128.75,128.86,128.59,128.71,21696.0,122.3222,122.4267,122.1702,122.2842,21696.0
2023-12-05 14:50:00,128.71,128.79,128.53,128.55,28477.0,122.2842,122.3602,122.1132,122.1322,28477.0
2023-12-05 15:00:00,128.53,128.63,128.38,128.47,145467.0,122.1132,122.2082,121.9707,122.0562,145467.0
2023-12-05 15:10:00,128.46,128.46,128.07,128.07,61138.0,122.0467,122.0467,121.6762,121.6762,61138.0
2023-12-05 15:20:00,128.08,128.29,128.04,128.13,41709.0,121.6857,121.8852,121.6477,121.7332,41709.0
2023-12-05 15:30:00,128.15,128.26,128.07,128.1,42913.0,121.7522,121.8567,121.6762,121.7047,42913.0
2023-12-05 15:40:00,128.09,128.1,127.78,127.91,77941.0,121.6952,121.7047,121.4007,121.5242,77941.0
2023-12-05 15:50:00,127.9,128.05,127.51,127.71,245650.0,121.5147,121.6572,121.1441,121.3342,245650.0
2023-12-06 09:30:00,126.84,127.7,126.0,126.96,87593.0,120.5076,121.3247,119.7095,120.6216,87593.0
2023-12-06 09:40:00,126.98,127.57,126.92,127.49,28256.0,120.6406,121.2011,120.5836,121.1251,28256.0
2023-12-06 09:50:00,127.5,127.58,127.11,127.42,59749.0,121.1346,121.2107,120.7641,121.0586,59749.0
2023-12-06 10:00:00,127.35,127.86,127.22,127.5,71687.0,120.9921,121.4767,120.8686,121.1346,71687.0
2023-12-06 10:10:00,127.5,127.5,126.59,126.68,30315.0,121.1346,121.1346,120.2701,120.3556,30315.0
2023-12-06 10:20:00,126.68,127.38,126.67,127.38,53205.0,120.3556,121.0206,120.3461,121.0206,53205.0
2023-12-06 10:30:00,127.34,127.34,126.8,127.25,49115.0,120.9826,120.9826,120.4696,120.8971,49115.0
2023-12-06 10:40:00,127.29,127.41,126.6,126.73,42464.0,120.9351,121.0491,120.2796,120.4031,42464.0
2023-12-06 10:50:00,126.74,126.78,126.32,126.45,37927.0,120.4126,120.4506,120.0136,120.1371,37927.0
2023-12-06 11:00:00,126.48,126.48,125.77,125.87,38338.0,120.1656,120.1656,119.491,119.586,38338.0
2023-12-06 11:10:00,125.87,126.82,125.82,126.72,37360.0,119.586,120.4886,119.5385,120.3936,37360.0
2023-12-06 11:20:00,126.65,127.02,126.5,126.75,48466.0,120.3271,120.6786,120.1846,120.4221,48466.0
2023-12-06 11:30:00,126.71,126.71,125.95,126.03,26102.0,120.3841,120.3841,119.662,119.738,26102.0
2023-12-06 11:40:00,126.03,126.31,126.01,126.03,26083.0,119.738,120.0041,119.719,119.738,26083.0
2023-12-06 11:50:00,125.99,126.11,125.9,126.06,25377.0,119.7,119.814,119.6145,119.7665,25377.0
2023-12-06 12:00:00,126.03,126.15,125.82,125.94,31269.0,119.738,119.852,119.5385,119.6525,31269.0
2023-12-06 12:10:00,125.95,126.01,125.45,125.46,24113.0,119.662,119.719,119.187,119.1965,24113.0
2023-12-06 12:20:00,125.46,125.81,125.43,125.59,32487.0,119.1965,119.529,119.168,119.32,32487.0
2023-12-06 12:30:00,125.59,125.86,125.55,125.61,36117.0,119.32,119.5765,119.282,119.339,36117.0
2023-12-06 12:40:00,125.61,125.78,125.4,125.78,30218.0,119.339,119.5005,119.1395,119.5005,30218.0
2023-12-06 12:50:00,125.78,126.07,125.77,125.84,19918.0,119.5005,119.776,119.491,119.5575,19918.0
2023-12-06 13:00:00,125.85,126.12,125.74,126.1,21034.0,119.567,119.8235,119.4625,119.8045,21034.0
2023-12-06 13:10:00,126.13,126.29,125.87,126.29,27494.0,119.833,119.9851,119.586,119.9851,27494.0
2023-12-06 13:20:00,126.26,126.34,126.07,126.21,17313.0,119.9566,120.0326,119.776,119.909,17313.0
2023-12-06 13:30:00,126.21,126.48,126.21,126.31,20542.0,119.909,120.1656,119.909,120.0041,20542.0
2023-12-06 13:40:00,126.32,126.36,125.85,125.9,27602.0,120.0136,120.0516,119.567,119.6145,27602.0
2023-12-06 13:50:00,125.9,126.18,125.88,125.91,23596.0,119.6145,119.8805,119.5955,119.624,23596.0
2023-12-06 14:00:00,125.95,126.16,125.94,126.08,22316.0,119.662,119.8615,119.6525,119.7855,22316.0
2023-12-06 14:10:00,126.09,126.09,125.46,125.54,38775.0,119.795,119.795,119.1965,119.2725,38775.0
2023-12-06 14:20:00,125.55,125.73,125.4,125.44,40452.0,119.282,119.453,119.1395,119.1775,40452.0
2023-12-06 14:30:00,125.46,125.58,125.43,125.57,49715.0,119.1965,119.3105,119.168,119.301,49715.0
2023-12-06 14:40:00,125.57,125.6,125.22,125.28,81420.0,119.301,119.3295,118.9685,119.0255,81420.0
2023-12-06 14:50:00,125.29,125.37,125.2,125.27,34491.0,119.035,119.111,118.9495,119.016,34491.0
2023-12-06 15:00:00,125.26,125.41,125.08,125.31,62271.0,119.0065,119.149,118.8355,119.054,62271.0
2023-12-06 15:10:00,125.29,125.35,125.13,125.26,41580.0,119.035,119.092,118.883,119.0065,41580.0
2023-12-06 15:20:00,125.28,125.28,125.03,125.14,38267.0,119.0255,119.0255,118.788,118.8925,38267.0
2023-12-06 15:30:00,125.12,125.23,124.88,124.88,41554.0,118.8735,118.978,118.6454,118.6454,41554.0
2023-12-06 15:40:00,124.87,125.03,124.85,124.87,46364.0,118.6359,118.788,118.6169,118.6359,46364.0
2023-12-06 15:50:00,124.85,125.01,124.63,125.01,188980.0,118.6169,118.769,118.4079,118.769,188980.0
2023-12-07 09:30:00,125.94,126.25,125.57,126.13,50657.0,119.6525,119.9471,119.301,119.833,50657.0
2023-12-07 09:40:00,126.09,126.41,125.68,126.18,43382.0,119.795,120.0991,119.4055,119.8805,43382.0
2023-12-07 09:50:00,126.19,126.74,126.15,126.55,47503.0,119.89,120.4126,119.852,120.2321,47503.0
2023-12-07 10:00:00,126.48,126.54,126.32,126.44,65661.0,120.1656,120.2226,120.0136,120.1276,65661.0
2023-12-07 10:10:00,126.39,126.47,126.0,126.37,72163.0,120.0801,120.1561,119.7095,120.0611,72163.0
2023-12-07 10:20:00,126.37,126.42,126.16,126.32,72873.0,120.0611,120.1086,119.8615,120.0136,72873.0
2023-12-07 10:30:00,126.33,126.55,126.13,126.28,42837.0,120.0231,120.2321,119.833,119.9756,42837.0
2023-12-07 10:40:00,126.26,126.48,125.98,126.12,24634.0,119.9566,120.1656,119.6905,119.8235,24634.0
2023-12-07 10:50:00,126.1,126.21,125.85,125.86,44459.0,119.8045,119.909,119.567,119.5765,44459.0
2023-12-07 11:00:00,125.88,126.01,125.57,125.57,29580.0,119.5955,119.719,119.301,119.301,29580.0
2023-12-07 11:10:00,125.58,125.62,125.25,125.38,25895.0,119.3105,119.3485,118.997,119.1205,25895.0
2023-12-07 11:20:00,125.36,125.51,125.04,125.2,40429.0,119.1015,119.244,118.7975,118.9495,40429.0
2023-12-07 11:30:00,125.18,125.18,124.8,124.8,51756.0,118.9305,118.9305,118.5694,118.5694,51756.0
2023-12-07 11:40:00,124.83,125.12,124.79,124.87,31303.0,118.5979,118.8735,118.5599,118.6359,31303.0
2023-12-07 11:50:00,124.89,125.1,124.81,125.03,65682.0,118.6549,118.8545,118.5789,118.788,65682.0
2023-12-07 12:00:00,125.03,125.12,124.78,124.78,66492.0,118.788,118.8735,118.5504,118.5504,66492.0
2023-12-07 12:10:00,124.8,124.8,124.24,124.32,36795.0,118.5694,118.5694,118.0374,118.1134,36795.0
2023-12-07 12:20:00,124.3,124.6,124.17,124.58,77282.0,118.0944,118.3794,117.9709,118.3604,77282.0
2023-12-07 12:30:00,124.59,124.74,124.29,124.3,116375.0,118.3699,118.5124,118.0849,118.0944,116375.0
2023-12-07 12:40:00,124.24,124.29,124.1,124.29,77464.0,118.0374,118.0849,117.9044,118.0849,77464.0
2023-12-07 12:50:00,124.31,124.5,124.2,124.28,18861.0,118.1039,118.2844,117.9994,118.0754,18861.0
2023-12-07 13:00:00,124.28,124.39,124.07,124.15,21311.0,118.0754,118.1799,117.8759,117.9519,21311.0
2023-12-07 13:10:00,124.14,124.29,124.1,124.26,21741.0,117.9424,118.0849,117.9044,118.0564,21741.0
2023-12-07 13:20:00,124.25,124.7,124.23,124.65,58906.0,118.0469,118.4744,118.0279,118.4269,58906.0
2023-12-07 13:30:00,124.66,124.8,124.42,124.48,22413.0,118.4364,118.5694,118.2084,118.2654,22413.0
2023-12-07 13:40:00,124.42,124.62,124.42,124.5,19125.0,118.2084,118.3984,118.2084,118.2844,19125.0
2023-12-07 13:50:00,124.48,124.7,124.39,124.45,25232.0,118.2654,118.4744,118.1799,118.2369,25232.0
2023-12-07 14:00:00,124.44,124.77,124.4,124.67,23201.0,118.2274,118.5409,118.1894,118.4459,23201.0
2023-12-07 14:10:00,124.67,125.01,124.46,125.0,57946.0,118.4459,118.769,118.2464,118.7595,57946.0
2023-12-07 14:20:00,125.01,125.23,124.92,125.07,46218.0,118.769,118.978,118.6834,118.826,46218.0
2023-12-07 14:30:00,125.08,125.2,124.98,125.13,39051.0,118.8355,118.9495,118.7405,118.883,39051.0
2023-12-07 14:40:00,125.11,125.13,124.8,124.85,49288.0,118.864,118.883,118.5694,118.6169,49288.0
2023-12-07 14:50:00,124.82,125.0,124.72,124.98,29663.0,118.5884,118.7595,118.4934,118.7405,29663.0
2023-12-07 15:00:00,124.98,125.05,124.83,124.87,84928.0,118.7405,118.807,118.5979,118.6359,84928.0
2023-12-07 15:10:00,124.88,125.03,124.64,124.75,85227.0,118.6454,118.788,118.4174,118.5219,85227.0
2023-12-07 15:20:00,124.74,124.85,124.59,124.66,34994.0,118.5124,118.6169,118.3699,118.4364,34994.0
2023-12-07 15:30:00,124.66,124.73,124.47,124.5,44416.0,118.4364,118.5029,118.2559,118.2844,44416.0
2023-12-07 15:40:00,124.49,124.49,124.25,124.44,72770.0,118.2749,118.2749,118.0469,118.2274,72770.0
2023-12-07 15:50:00,124.43,124.64,124.32,124.61,295656.0,118.2179,118.4174,118.1134,118.3889,295656.0
2023-12-08 09:30:00,125.42,126.19,124.63,125.91,124785.0,119.1585,119.89,118.4079,119.624,124785.0
2023-12-08 09:40:00,125.94,126.0,125.3,125.96,36668.0,119.6525,119.7095,119.0445,119.6715,36668.0
2023-12-08 09:50:00,126.05,126.05,125.62,125.63,60275.0,119.757,119.757,119.3485,119.358,60275.0
2023-12-08 10:00:00,125.73,126.4,125.71,126.02,57325.0,119.453,120.0896,119.434,119.7285,57325.0
2023-12-08 10:10:00,126.01,126.3,125.84,126.3,33687.0,119.719,119.9946,119.5575,119.9946,33687.0
2023-12-08 10:20:00,126.32,126.32,125.83,125.96,36079.0,120.0136,120.0136,119.548,119.6715,36079.0
2023-12-08 10:30:00,125.93,126.26,125.88,126.12,38561.0,119.643,119.9566,119.5955,119.8235,38561.0
2023-12-08 10:40:00,126.16,126.33,125.95,126.17,30351.0,119.8615,120.0231,119.662,119.871,30351.0
2023-12-08 10:50:00,126.19,126.19,125.65,125.67,36285.0,119.89,119.89,119.377,119.396,36285.0
2023-12-08 11:00:00,125.65,125.78,125.42,125.49,24880.0,119.377,119.5005,119.1585,119.225,24880.0
2023-12-08 11:10:00,125.45,125.49,125.06,125.44,23624.0,119.187,119.225,118.8165,119.1775,23624.0
2023-12-08 11:20:00,125.42,125.58,125.31,125.39,31634.0,119.1585,119.3105,119.054,119.13,31634.0
2023-12-08 11:30:00,125.38,125.44,125.1,125.1,32772.0,119.1205,119.1775,118.8545,118.8545,32772.0
2023-12-08 11:40:00,125.08,125.23,124.87,125.23,22963.0,118.8355,118.978,118.6359,118.978,22963.0
2023-12-08 11:50:00,125.22,125.34,125.06,125.27,22223.0,118.9685,119.0825,118.8165,119.016,22223.0
2023-12-08 12:00:00,125.29,125.36,124.89,124.89,37048.0,119.035,119.1015,118.6549,118.6549,37048.0
2023-12-08 12:10:00,124.91,124.95,123.29,124.54,213926.0,118.6739,118.712,117.1348,118.3224,213926.0
2023-12-08 12:20:00,124.52,124.55,124.27,124.41,33477.0,118.3034,118.3319,118.0659,118.1989,33477.0
2023-12-08 12:30:00,124.39,124.88,124.29,124.87,79968.0,118.1799,118.6454,118.0849,118.6359,79968.0
2023-12-08 12:40:00,124.81,125.05,124.74,124.95,20405.0,118.5789,118.807,118.5124,118.712,20405.0
2023-12-08 12:50:00,124.93,125.0,124.79,124.81,29487.0,118.693,118.7595,118.5599,118.5789,29487.0
2023-12-08 13:00:00,124.79,124.94,124.65,124.71,25621.0,118.5599,118.7025,118.4269,118.4839,25621.0
2023-12-08 13:10:00,124.76,125.03,124.71,125.01,38817.0,118.5314,118.788,118.4839,118.769,38817.0
2023-12-08 13:20:00,124.98,124.98,124.86,124.91,15633.0,118.7405,118.7405,118.6264,118.6739,15633.0
2023-12-08 13:30:00,124.89,125.02,124.85,124.97,37763.0,118.6549,118.7785,118.6169,118.731,37763.0
2023-12-08 13:40:00,124.97,124.99,124.8,124.98,24570.0,118.731,118.75,118.5694,118.7405,24570.0
2023-12-08 13:50:00,124.96,125.08,124.93,125.01,75392.0,118.7215,118.8355,118.693,118.769,75392.0
2023-12-08 14:00:00,124.97,125.14,124.94,124.94,18263.0,118.731,118.8925,118.7025,118.7025,18263.0
2023-12-08 14:10:00,124.98,125.24,124.98,125.12,22192.0,118.7405,118.9875,118.7405,118.8735,22192.0
2023-12-08 14:20:00,125.11,125.23,125.01,125.14,27074.0,118.864,118.978,118.769,118.8925,27074.0
2023-12-08 14:30:00,125.16,125.16,124.93,125.09,19784.0,118.9115,118.9115,118.693,118.845,19784.0
2023-12-08 14:40:00,125.09,125.12,124.94,125.06,28721.0,118.845,118.8735,118.7025,118.8165,28721.0
2023-12-08 14:50:00,125.05,125.18,124.97,125.01,51089.0,118.807,118.9305,118.731,118.769,51089.0
2023-12-08 15:00:00,124.99,125.14,124.92,125.09,39503.0,118.75,118.8925,118.6834,118.845,39503.0
2023-12-08 15:10:00,125.13,125.13,124.92,125.04,37812.0,118.883,118.883,118.6834,118.7975,37812.0
2023-12-08 15:20:00,125.04,125.17,125.03,125.09,36142.0,118.7975,118.921,118.788,118.845,36142.0
2023-12-08 15:30:00,125.11,125.19,125.01,125.15,41693.0,118.864,118.94,118.769,118.902,41693.0
2023-12-08 15:40:00,125.14,125.26,125.08,125.16,50176.0,118.8925,119.0065,118.8355,118.9115,50176.0
2023-12-08 15:50:00,125.14,125.39,125.07,125.27,273477.0,118.8925,119.13,118.826,119.016,273477.0
2023-12-11 09:30:00,125.04,125.98,124.76,125.6,71643.0,118.7975,119.6905,118.5314,119.3295,71643.0
2023-12-11 09:40:00,125.56,125.68,125.05,125.19,75332.0,119.2915,119.4055,118.807,118.94,75332.0
2023-12-11 09:50:00,125.13,125.65,124.87,125.59,74102.0,118.883,119.377,118.6359,119.32,74102.0
2023-12-11 10:00:00,125.61,126.37,125.33,126.15,48350.0,119.339,120.0611,119.073,119.852,48350.0
2023-12-11 10:10:00,126.04,126.37,126.04,126.28,35262.0,119.7475,120.0611,119.7475,119.9756,35262.0
2023-12-11 10:20:00,126.25,126.42,126.19,126.34,33172.0,119.9471,120.1086,119.89,120.0326,33172.0
2023-12-11 10:30:00,126.34,126.72,126.31,126.7,38621.0,120.0326,120.3936,120.0041,120.3746,38621.0
2023-12-11 10:40:00,126.73,127.1,126.71,127.05,47237.0,120.4031,120.7546,120.3841,120.7071,47237.0
2023-12-11 10:50:00,127.06,127.11,126.79,126.85,38613.0,120.7166,120.7641,120.4601,120.5171,38613.0
2023-12-11 11:00:00,126.86,127.09,126.69,126.95,37766.0,120.5266,120.7451,120.3651,120.6121,37766.0
2023-12-11 11:10:00,126.96,127.1,126.82,127.03,35951.0,120.6216,120.7546,120.4886,120.6881,35951.0
2023-12-11 11:20:00,127.02,127.32,126.94,127.24,40056.0,120.6786,120.9636,120.6026,120.8876,40056.0
2023-12-11 11:30:00,127.26,127.29,126.91,127.1,28417.0,120.9066,120.9351,120.5741,120.7546,28417.0
2023-12-11 11:40:00,127.13,127.36,127.04,127.25,22756.0,120.7831,121.0016,120.6976,120.8971,22756.0
2023-12-11 11:50:00,127.25,127.26,126.99,126.99,20011.0,120.8971,120.9066,120.6501,120.6501,20011.0
2023-12-11 12:00:00,126.99,127.05,126.41,126.41,43902.0,120.6501,120.7071,120.0991,120.0991,43902.0
2023-12-11 12:10:00,126.4,126.58,126.26,126.41,43286.0,120.0896,120.2606,119.9566,120.0991,43286.0
2023-12-11 12:20:00,126.41,126.57,126.32,126.56,18504.0,120.0991,120.2511,120.0136,120.2416,18504.0
2023-12-11 12:30:00,126.55,126.73,126.51,126.7,20547.0,120.2321,120.4031,120.1941,120.3746,20547.0
2023-12-11 12:40:00,126.71,126.79,126.63,126.64,18827.0,120.3841,120.4601,120.3081,120.3176,18827.0
2023-12-11 12:50:00,126.66,126.73,126.59,126.68,19670.0,120.3366,120.4031,120.2701,120.3556,19670.0
2023-12-11 13:00:00,126.71,126.82,126.6,126.73,25905.0,120.3841,120.4886,120.2796,120.4031,25905.0
2023-12-11 13:10:00,126.73,126.74,126.59,126.72,16624.0,120.4031,120.4126,120.2701,120.3936,16624.0
2023-12-11 13:20:00,126.71,126.74,126.6,126.66,19825.0,120.3841,120.4126,120.2796,120.3366,19825.0
2023-12-11 13:30:00,126.67,126.76,126.6,126.75,16190.0,120.3461,120.4316,120.2796,120.4221,16190.0
2023-12-11 13:40:00,126.77,126.8,126.69,126.78,15484.0,120.4411,120.4696,120.3651,120.4506,15484.0
2023-12-11 13:50:00,126.78,126.84,126.69,126.79,25182.0,120.4506,120.5076,120.3651,120.4601,25182.0
2023-12-11 14:00:00,126.79,126.83,126.6,126.61,23583.0,120.4601,120.4981,120.2796,120.2891,23583.0
2023-12-11 14:10:00,126.61,126.76,126.47,126.75,23749.0,120.2891,120.4316,120.1561,120.4221,23749.0
2023-12-11 14:20:00,126.77,126.79,126.64,126.74,25444.0,120.4411,120.4601,120.3176,120.4126,25444.0
2023-12-11 14:30:00,126.73,126.77,126.58,126.61,26062.0,120.4031,120.4411,120.2606,120.2891,26062.0
2023-12-11 14:40:00,126.6,126.73,126.59,126.72,27083.0,120.2796,120.4031,120.2701,120.3936,27083.0
2023-12-11 14:50:00,126.72,126.76,126.59,126.66,29195.0,120.3936,120.4316,120.2701,120.3366,29195.0
2023-12-11 15:00:00,126.66,126.82,126.64,126.71,31264.0,120.3366,120.4886,120.3176,120.3841,31264.0
2023-12-11 15:10:00,126.75,126.99,126.74,126.97,34510.0,120.4221,120.6501,120.4126,120.6311,34510.0
2023-12-11 15:20:00,126.95,127.18,126.91,127.06,37832.0,120.6121,120.8306,120.5741,120.7166,37832.0
2023-12-11 15:30:00,127.07,127.07,126.83,126.93,39115.0,120.7261,120.7261,120.4981,120.5931,39115.0
2023-12-11 15:40:00,126.95,127.03,126.9,126.95,80377.0,120.6121,120.6881,120.5646,120.6121,80377.0
2023-12-11 15:50:00,126.94,126.94,126.37,126.41,291609.0,120.6026,120.6026,120.0611,120.0991,291609.0
2023-12-12 09:30:00,125.08,125.5,124.33,124.37,80531.0,118.8355,119.2345,118.1229,118.1609,80531.0
2023-12-12 09:40:00,124.35,124.53,124.06,124.22,52748.0,118.1419,118.3129,117.8664,118.0184,52748.0
2023-12-12 09:50:00,124.29,124.76,124.27,124.33,27212.0,118.0849,118.5314,118.0659,118.1229,27212.0
2023-12-12 10:00:00,124.38,125.19,124.21,124.74,40798.0,118.1704,118.94,118.0089,118.5124,40798.0
2023-12-12 10:10:00,124.68,125.14,124.67,124.85,21117.0,118.4554,118.8925,118.4459,118.6169,21117.0
2023-12-12 10:20:00,124.86,125.05,124.8,124.89,30778.0,118.6264,118.807,118.5694,118.6549,30778.0
2023-12-12 10:30:00,124.9,125.24,124.89,125.24,28458.0,118.6644,118.9875,118.6549,118.9875,28458.0
2023-12-12 10:40:00,125.27,125.29,124.75,124.84,30004.0,119.016,119.035,118.5219,118.6074,30004.0
2023-12-12 10:50:00,124.92,125.1,124.79,124.87,35476.0,118.6834,118.8545,118.5599,118.6359,35476.0
2023-12-12 11:00:00,124.81,124.83,124.4,124.58,29197.0,118.5789,118.5979,118.1894,118.3604,29197.0
2023-12-12 11:10:00,124.53,124.54,123.88,123.92,28349.0,118.3129,118.3224,117.6954,117.7334,28349.0
2023-12-12 11:20:00,123.9,124.35,123.87,124.3,27636.0,117.7144,118.1419,117.6859,118.0944,27636.0
2023-12-12 11:30:00,124.32,124.71,124.29,124.61,87849.0,118.1134,118.4839,118.0849,118.3889,87849.0
2023-12-12 11:40:00,124.58,124.93,124.58,124.91,121521.0,118.3604,118.693,118.3604,118.6739,121521.0
2023-12-12 11:50:00,124.95,125.09,124.85,125.06,27813.0,118.712,118.845,118.6169,118.8165,27813.0
2023-12-12 12:00:00,125.04,125.17,124.94,124.97,21936.0,118.7975,118.921,118.7025,118.731,21936.0
2023-12-12 12:10:00,124.96,124.96,124.75,124.81,20621.0,118.7215,118.7215,118.5219,118.5789,20621.0
2023-12-12 12:20:00,124.81,125.29,124.8,125.17,21834.0,118.5789,119.035,118.5694,118.921,21834.0
2023-12-12 12:30:00,125.18,125.32,125.06,125.07,18630.0,118.9305,119.0635,118.8165,118.826,18630.0
2023-12-12 12:40:00,125.09,125.32,125.03,125.14,24184.0,118.845,119.0635,118.788,118.8925,24184.0
2023-12-12 12:50:00,125.18,125.18,124.88,124.88,21344.0,118.9305,118.9305,118.6454,118.6454,21344.0
2023-12-12 13:00:00,124.88,125.03,124.81,124.97,24208.0,118.6454,118.788,118.5789,118.731,24208.0
2023-12-12 13:10:00,124.98,125.02,124.74,124.98,17487.0,118.7405,118.7785,118.5124,118.7405,17487.0
2023-12-12 13:20:00,124.97,125.21,124.92,125.2,15897.0,118.731,118.959,118.6834,118.9495,15897.0
2023-12-12 13:30:00,125.18,125.33,125.18,125.25,19684.0,118.9305,119.073,118.9305,118.997,19684.0
2023-12-12 13:40:00,125.25,125.45,125.17,125.21,19522.0,118.997,119.187,118.921,118.959,19522.0
2023-12-12 13:50:00,125.16,125.28,125.14,125.26,19951.0,118.9115,119.0255,118.8925,119.0065,19951.0
2023-12-12 14:00:00,125.24,125.24,125.1,125.16,24761.0,118.9875,118.9875,118.8545,118.9115,24761.0
2023-12-12 14:10:00,125.18,125.26,125.09,125.15,16901.0,118.9305,119.0065,118.845,118.902,16901.0
2023-12-12 14:20:00,125.13,125.17,124.99,125.07,15853.0,118.883,118.921,118.75,118.826,15853.0
2023-12-12 14:30:00,125.09,125.28,125.03,125.28,16934.0,118.845,119.0255,118.788,119.0255,16934.0
2023-12-12 14:40:00,125.26,125.27,125.09,125.15,22032.0,119.0065,119.016,118.845,118.902,22032.0
2023-12-12 14:50:00,125.16,125.24,125.07,125.16,35718.0,118.9115,118.9875,118.826,118.9115,35718.0
2023-12-12 15:00:00,125.16,125.23,125.15,125.17,41977.0,118.9115,118.978,118.902,118.921,41977.0
2023-12-12 15:10:00,125.14,125.26,125.09,125.25,53744.0,118.8925,119.0065,118.845,118.997,53744.0
2023-12-12 15:20:00,125.26,125.36,125.19,125.33,65391.0,119.0065,119.1015,118.94,119.073,65391.0
2023-12-12 15:30:00,125.33,125.45,125.26,125.41,51445.0,119.073,119.187,119.0065,119.149,51445.0
2023-12-12 15:40:00,125.42,125.48,125.28,125.3,70200.0,119.1585,119.2155,119.0255,119.0445,70200.0
2023-12-12 15:50:00,125.28,125.35,124.91,125.21,346397.0,119.0255,119.092,118.6739,118.959,346397.0
2023-12-13 09:30:00,125.01,125.1,124.02,124.27,58008.0,118.769,118.8545,117.8284,118.0659,58008.0
2023-12-13 09:40:00,124.36,124.55,124.0,124.08,29484.0,118.1514,118.3319,117.8094,117.8854,29484.0
2023-12-13 09:50:00,124.01,124.4,123.84,124.13,21318.0,117.8189,118.1894,117.6574,117.9329,21318.0
2023-12-13 10:00:00,124.16,124.22,123.54,123.62,26037.0,117.9614,118.0184,117.3723,117.4484,26037.0
2023-12-13 10:10:00,123.62,123.81,123.41,123.47,29168.0,117.4484,117.6289,117.2488,117.3058,29168.0
2023-12-13 10:20:00,123.46,123.8,123.38,123.75,29868.0,117.2963,117.6194,117.2203,117.5719,29868.0
2023-12-13 10:30:00,123.8,124.06,123.73,124.05,47956.0,117.6194,117.8664,117.5529,117.8569,47956.0
2023-12-13 10:40:00,124.06,124.58,124.04,124.58,34210.0,117.8664,118.3604,117.8474,118.3604,34210.0
2023-12-13 10:50:00,124.59,125.35,124.57,125.17,60617.0,118.3699,119.092,118.3509,118.921,60617.0
2023-12-13 11:00:00,125.21,125.26,124.9,124.92,50941.0,118.959,119.0065,118.6644,118.6834,50941.0
2023-12-13 11:10:00,124.91,125.08,124.72,124.92,56109.0,118.6739,118.8355,118.4934,118.6834,56109.0
2023-12-13 11:20:00,124.97,125.02,124.7,124.7,20058.0,118.731,118.7785,118.4744,118.4744,20058.0
2023-12-13 11:30:00,124.73,124.84,124.5,124.52,21168.0,118.5029,118.6074,118.2844,118.3034,21168.0
2023-12-13 11:40:00,124.51,124.54,124.17,124.29,43993.0,118.2939,118.3224,117.9709,118.0849,43993.0
2023-12-13 11:50:00,124.26,124.27,124.09,124.21,25054.0,118.0564,118.0659,117.8949,118.0089,25054.0
2023-12-13 12:00:00,124.23,124.42,124.19,124.42,30985.0,118.0279,118.2084,117.9899,118.2084,30985.0
2023-12-13 12:10:00,124.36,124.52,124.07,124.09,19813.0,118.1514,118.3034,117.8759,117.8949,19813.0
2023-12-13 12:20:00,124.07,124.23,124.0,124.22,15995.0,117.8759,118.0279,117.8094,118.0184,15995.0
2023-12-13 12:30:00,124.22,124.44,124.21,124.37,19339.0,118.0184,118.2274,118.0089,118.1609,19339.0
2023-12-13 12:40:00,124.37,124.49,124.3,124.44,15298.0,118.1609,118.2749,118.0944,118.2274,15298.0
2023-12-13 12:50:00,124.42,124.52,124.32,124.5,20245.0,118.2084,118.3034,118.1134,118.2844,20245.0
2023-12-13 13:00:00,124.5,124.6,124.35,124.6,16101.0,118.2844,118.3794,118.1419,118.3794,16101.0
2023-12-13 13:10:00,124.58,124.58,124.34,124.34,14770.0,118.3604,118.3604,118.1324,118.1324,14770.0
2023-12-13 13:20:00,124.37,124.54,124.35,124.54,18474.0,118.1609,118.3224,118.1419,118.3224,18474.0
2023-12-13 13:30:00,124.52,124.52,124.31,124.45,15552.0,118.3034,118.3034,118.1039,118.2369,15552.0
2023-12-13 13:40:00,124.45,124.51,124.25,124.45,16708.0,118.2369,118.2939,118.0469,118.2369,16708.0
2023-12-13 13:50:00,124.4,124.43,124.31,124.4,10227.0,118.1894,118.2179,118.1039,118.1894,10227.0
2023-12-13 14:00:00,124.39,125.46,124.39,125.33,60764.0,118.1799,119.1965,118.1799,119.073,60764.0
2023-12-13 14:10:00,125.26,125.41,125.04,125.08,26592.0,119.0065,119.149,118.7975,118.8355,26592.0
2023-12-13 14:20:00,125.1,125.3,124.89,125.21,30842.0,118.8545,119.0445,118.6549,118.959,30842.0
2023-12-13 14:30:00,125.24,125.87,125.16,125.84,56245.0,118.9875,119.586,118.9115,119.5575,56245.0
2023-12-13 14:40:00,125.85,126.39,125.83,126.31,66476.0,119.567,120.0801,119.548,120.0041,66476.0
2023-12-13 14:50:00,126.3,126.54,125.97,126.48,36677.0,119.9946,120.2226,119.681,120.1656,36677.0
2023-12-13 15:00:00,126.51,126.63,126.14,126.18,33268.0,120.1941,120.3081,119.8425,119.8805,33268.0
2023-12-13 15:10:00,126.16,126.68,125.96,126.55,35001.0,119.8615,120.3556,119.6715,120.2321,35001.0
2023-12-13 15:20:00,126.54,127.06,126.52,126.98,52165.0,120.2226,120.7166,120.2036,120.6406,52165.0
2023-12-13 15:30:00,126.95,127.24,126.73,127.21,75762.0,120.6121,120.8876,120.4031,120.8591,75762.0
2023-12-13 15:40:00,127.23,127.42,127.15,127.23,93475.0,120.8781,121.0586,120.8021,120.8781,93475.0
2023-12-13 15:50:00,127.19,127.27,126.96,127.16,270196.0,120.8401,120.9161,120.6216,120.8116,270196.0
2023-12-14 09:30:00,128.0,128.89,126.26,127.56,116177.0,121.6097,122.4552,119.9566,121.1916,116177.0
2023-12-14 09:40:00,127.53,128.07,127.53,127.58,41477.0,121.1631,121.6762,121.1631,121.2107,41477.0
2023-12-14 09:50:00,127.55,127.97,127.38,127.91,51706.0,121.1821,121.5812,121.0206,121.5242,51706.0
2023-12-14 10:00:00,127.87,128.61,127.72,128.43,75789.0,121.4862,122.1892,121.3437,122.0182,75789.0
2023-12-14 10:10:00,128.44,128.88,128.38,128.63,179257.0,122.0277,122.4457,121.9707,122.2082,179257.0
2023-12-14 10:20:00,128.64,128.78,128.25,128.38,81621.0,122.2177,122.3507,121.8472,121.9707,81621.0
2023-12-14 10:30:00,128.33,128.5,128.0,128.46,94105.0,121.9232,122.0847,121.6097,122.0467,94105.0
2023-12-14 10:40:00,128.47,128.47,127.99,128.11,26368.0,122.0562,122.0562,121.6002,121.7142,26368.0
2023-12-14 10:50:00,128.14,128.63,128.11,128.37,31536.0,121.7427,122.2082,121.7142,121.9612,31536.0
2023-12-14 11:00:00,128.36,128.73,128.24,128.69,80723.0,121.9517,122.3032,121.8377,122.2652,80723.0
2023-12-14 11:10:00,128.71,129.06,128.71,129.03,36579.0,122.2842,122.6168,122.2842,122.5883,36579.0
2023-12-14 11:20:00,129.07,129.14,128.89,129.04,53260.0,122.6263,122.6928,122.4552,122.5978,53260.0
2023-12-14 11:30:00,129.05,129.56,129.03,129.56,38712.0,122.6073,123.0918,122.5883,123.0918,38712.0
2023-12-14 11:40:00,129.55,129.93,129.55,129.88,29081.0,123.0823,123.4433,123.0823,123.3958,29081.0
2023-12-14 11:50:00,129.91,130.08,129.78,130.05,48025.0,123.4243,123.5858,123.3008,123.5573,48025.0
2023-12-14 12:00:00,130.03,130.34,129.98,130.27,44865.0,123.5383,123.8329,123.4908,123.7664,44865.0
2023-12-14 12:10:00,130.27,130.37,129.6,129.63,117239.0,123.7664,123.8614,123.1298,123.1583,117239.0
2023-12-14 12:20:00,129.62,129.72,129.25,129.34,21868.0,123.1488,123.2438,122.7973,122.8828,21868.0
2023-12-14 12:30:00,129.33,129.61,129.27,129.52,23967.0,122.8733,123.1393,122.8163,123.0538,23967.0
2023-12-14 12:40:00,129.51,129.6,129.35,129.35,21630.0,123.0443,123.1298,122.8923,122.8923,21630.0
2023-12-14 12:50:00,129.32,129.63,129.32,129.57,21427.0,122.8638,123.1583,122.8638,123.1013,21427.0
2023-12-14 13:00:00,129.61,129.61,129.14,129.24,21835.0,123.1393,123.1393,122.6928,122.7878,21835.0
2023-12-14 13:10:00,129.24,129.52,129.21,129.5,32182.0,122.7878,123.0538,122.7593,123.0348,32182.0
2023-12-14 13:20:00,129.48,129.64,129.47,129.51,22144.0,123.0158,123.1678,123.0063,123.0443,22144.0
2023-12-14 13:30:00,129.5,129.7,129.44,129.7,24834.0,123.0348,123.2248,122.9778,123.2248,24834.0
2023-12-14 13:40:00,129.71,130.11,129.68,129.94,41893.0,123.2343,123.6143,123.2058,123.4528,41893.0
2023-12-14 13:50:00,129.92,129.96,129.58,129.83,43447.0,123.4338,123.4718,123.1108,123.3483,43447.0
2023-12-14 14:00:00,129.83,130.09,129.79,130.0,23868.0,123.3483,123.5953,123.3103,123.5098,23868.0
2023-12-14 14:10:00,129.99,130.02,129.72,129.98,42653.0,123.5003,123.5288,123.2438,123.4908,42653.0
2023-12-14 14:20:00,129.98,130.14,129.8,130.12,46815.0,123.4908,123.6428,123.3198,123.6238,46815.0
2023-12-14 14:30:00,130.13,130.32,130.06,130.09,43630.0,123.6333,123.8139,123.5668,123.5953,43630.0
2023-12-14 14:40:00,130.09,130.24,129.95,130.2,41059.0,123.5953,123.7379,123.4623,123.6998,41059.0
2023-12-14 14:50:00,130.19,130.28,130.09,130.28,55538.0,123.6903,123.7759,123.5953,123.7759,55538.0
2023-12-14 15:00:00,130.29,130.37,130.06,130.14,73295.0,123.7854,123.8614,123.5668,123.6428,73295.0
2023-12-14 15:10:00,130.15,130.21,129.87,129.88,63807.0,123.6523,123.7093,123.3863,123.3958,63807.0
2023-12-14 15:20:00,129.88,130.21,129.81,129.83,68177.0,123.3958,123.7093,123.3293,123.3483,68177.0
2023-12-14 15:30:00,129.82,129.82,129.59,129.66,69718.0,123.3388,123.3388,123.1203,123.1868,69718.0
2023-12-14 15:40:00,129.67,129.97,129.55,129.96,92506.0,123.1963,123.4813,123.0823,123.4718,92506.0
2023-12-14 15:50:00,129.95,130.16,129.73,130.11,371818.0,123.4623,123.6618,123.2533,123.6143,371818.0
2023-12-15 09:30:00,127.94,129.52,127.78,127.98,589177.0,121.5527,123.0538,121.4007,121.5907,589177.0
2023-12-15 09:40:00,127.92,128.95,127.78,128.05,64284.0,121.5337,122.5123,121.4007,121.6572,64284.0
2023-12-15 09:50:00,128.11,128.74,128.11,128.3,47529.0,121.7142,122.3127,121.7142,121.8947,47529.0
2023-12-15 10:00:00,128.44,128.83,128.4,128.64,38109.0,122.0277,122.3982,121.9897,122.2177,38109.0
2023-12-15 10:10:00,128.72,128.78,128.24,128.24,42201.0,122.2937,122.3507,121.8377,121.8377,42201.0
2023-12-15 10:20:00,128.22,128.34,127.88,128.32,53143.0,121.8187,121.9327,121.4957,121.9137,53143.0
2023-12-15 10:30:00,128.39,128.74,128.35,128.45,34923.0,121.9802,122.3127,121.9422,122.0372,34923.0
2023-12-15 10:40:00,128.44,128.6,128.26,128.49,44656.0,122.0277,122.1797,121.8567,122.0752,44656.0
2023-12-15 10:50:00,128.5,128.7,128.39,128.59,59859.0,122.0847,122.2747,121.9802,122.1702,59859.0
2023-12-15 11:00:00,128.61,128.75,128.4,128.49,32179.0,122.1892,122.3222,121.9897,122.0752,32179.0
2023-12-15 11:10:00,128.53,128.62,128.36,128.46,45605.0,122.1132,122.1987,121.9517,122.0467,45605.0
2023-12-15 11:20:00,128.43,129.0,128.41,128.82,33192.0,122.0182,122.5598,121.9992,122.3887,33192.0
2023-12-15 11:30:00,128.81,128.89,128.22,128.29,18702.0,122.3792,122.4552,121.8187,121.8852,18702.0
2023-12-15 11:40:00,128.28,128.48,128.27,128.35,19701.0,121.8757,122.0657,121.8662,121.9422,19701.0
2023-12-15 11:50:00,128.34,128.48,128.09,128.16,30956.0,121.9327,122.0657,121.6952,121.7617,30956.0
2023-12-15 12:00:00,128.15,128.48,128.14,128.47,22348.0,121.7522,122.0657,121.7427,122.0562,22348.0
2023-12-15 12:10:00,128.49,128.58,128.23,128.31,22705.0,122.0752,122.1607,121.8282,121.9042,22705.0
2023-12-15 12:20:00,128.32,128.39,128.06,128.14,19892.0,121.9137,121.9802,121.6667,121.7427,19892.0
2023-12-15 12:30:00,128.14,128.37,128.09,128.14,35400.0,121.7427,121.9612,121.6952,121.7427,35400.0
2023-12-15 12:40:00,128.12,128.13,127.72,127.79,32121.0,121.7237,121.7332,121.3437,121.4102,32121.0
2023-12-15 12:50:00,127.77,127.96,127.73,127.9,26988.0,121.3912,121.5717,121.3532,121.5147,26988.0
2023-12-15 13:00:00,127.93,128.19,127.91,127.97,26244.0,121.5432,121.7902,121.5242,121.5812,26244.0
2023-12-15 13:10:00,127.96,128.04,127.87,128.04,17180.0,121.5717,121.6477,121.4862,121.6477,17180.0
2023-12-15 13:20:00,128.03,128.34,128.03,128.28,18403.0,121.6382,121.9327,121.6382,121.8757,18403.0
2023-12-15 13:30:00,128.28,128.54,128.27,128.48,25850.0,121.8757,122.1227,121.8662,122.0657,25850.0
2023-12-15 13:40:00,128.5,128.51,128.21,128.5,82358.0,122.0847,122.0942,121.8092,122.0847,82358.0
2023-12-15 13:50:00,128.5,128.79,128.45,128.77,40078.0,122.0847,122.3602,122.0372,122.3412,40078.0
2023-12-15 14:00:00,128.75,129.03,128.75,128.8,59141.0,122.3222,122.5883,122.3222,122.3697,59141.0
2023-12-15 14:10:00,128.78,129.11,128.6,129.0,104866.0,122.3507,122.6643,122.1797,122.5598,104866.0
2023-12-15 14:20:00,128.98,129.23,128.93,129.17,35669.0,122.5408,122.7783,122.4933,122.7213,35669.0
2023-12-15 14:30:00,129.15,129.49,129.07,129.45,56858.0,122.7023,123.0253,122.6263,122.9873,56858.0
2023-12-15 14:40:00,129.43,129.64,129.42,129.52,42380.0,122.9683,123.1678,122.9588,123.0538,42380.0
2023-12-15 14:50:00,129.52,129.69,129.5,129.69,56870.0,123.0538,123.2153,123.0348,123.2153,56870.0
2023-12-15 15:00:00,129.69,129.88,129.64,129.74,54227.0,123.2153,123.3958,123.1678,123.2628,54227.0
2023-12-15 15:10:00,129.75,129.91,129.75,129.85,71038.0,123.2723,123.4243,123.2723,123.3673,71038.0
2023-12-15 15:20:00,129.85,129.91,129.49,129.56,52013.0,123.3673,123.4243,123.0253,123.0918,52013.0
2023-12-15 15:30:00,129.57,129.71,129.11,129.13,80967.0,123.1013,123.2343,122.6643,122.6833,80967.0
2023-12-15 15:40:00,129.11,129.21,128.87,128.88,113217.0,122.6643,122.7593,122.4362,122.4457,113217.0
2023-12-15 15:50:00,128.87,130.18,128.69,129.86,450438.0,122.4362,123.6808,122.2652,123.3768,450438.0
2023-12-18 09:30:00,131.31,132.54,130.86,131.23,79872.0,124.7544,125.923,124.3269,124.6784,79872.0
2023-12-18 09:40:00,131.19,131.78,130.73,131.52,28128.0,124.6404,125.201,124.2034,124.9539,28128.0
2023-12-18 09:50:00,131.59,132.15,131.52,132.02,39639.0,125.0205,125.5525,124.9539,125.429,39639.0
2023-12-18 10:00:00,132.02,132.33,131.7,132.33,39320.0,125.429,125.7235,125.125,125.7235,39320.0
2023-12-18 10:10:00,132.37,132.71,132.25,132.6,57516.0,125.7615,126.0845,125.6475,125.98,57516.0
2023-12-18 10:20:00,132.61,132.75,132.27,132.6,68183.0,125.9895,126.1225,125.6665,125.98,68183.0
2023-12-18 10:30:00,132.55,132.69,132.19,132.19,64633.0,125.9325,126.0655,125.5905,125.5905,64633.0
2023-12-18 10:40:00,132.21,132.79,132.09,132.56,75861.0,125.6095,126.1605,125.4955,125.942,75861.0
2023-12-18 10:50:00,132.52,132.96,132.32,132.92,48014.0,125.904,126.3221,125.714,126.2841,48014.0
2023-12-18 11:00:00,132.92,132.92,132.62,132.7,43948.0,126.2841,126.2841,125.999,126.075,43948.0
2023-12-18 11:10:00,132.71,133.02,132.67,132.96,43169.0,126.0845,126.3791,126.0465,126.3221,43169.0
2023-12-18 11:20:00,132.96,132.97,132.6,132.62,47696.0,126.3221,126.3316,125.98,125.999,47696.0
2023-12-18 11:30:00,132.6,132.6,132.21,132.44,24839.0,125.98,125.98,125.6095,125.828,24839.0
2023-12-18 11:40:00,132.47,132.61,132.25,132.54,24982.0,125.8565,125.9895,125.6475,125.923,24982.0
2023-12-18 11:50:00,132.54,132.6,132.27,132.45,25978.0,125.923,125.98,125.6665,125.8375,25978.0
2023-12-18 12:00:00,132.44,132.49,132.14,132.17,16440.0,125.828,125.8755,125.543,125.5715,16440.0
2023-12-18 12:10:00,132.15,132.47,132.01,132.46,24542.0,125.5525,125.8565,125.4195,125.847,24542.0
2023-12-18 12:20:00,132.49,132.71,132.4,132.69,28507.0,125.8755,126.0845,125.79,126.0655,28507.0
2023-12-18 12:30:00,132.69,132.76,132.52,132.55,38667.0,126.0655,126.132,125.904,125.9325,38667.0
2023-12-18 12:40:00,132.57,132.59,132.23,132.29,45023.0,125.9515,125.9705,125.6285,125.6855,45023.0
2023-12-18 12:50:00,132.28,132.32,131.9,132.19,81898.0,125.676,125.714,125.315,125.5905,81898.0
2023-12-18 13:00:00,132.2,132.27,132.1,132.13,43963.0,125.6,125.6665,125.505,125.5335,43963.0
2023-12-18 13:10:00,132.15,132.22,131.94,132.07,29887.0,125.5525,125.619,125.353,125.4765,29887.0
2023-12-18 13:20:00,132.05,132.08,131.8,132.07,30914.0,125.4575,125.486,125.22,125.4765,30914.0
2023-12-18 13:30:00,132.06,132.07,131.8,131.8,39481.0,125.467,125.4765,125.22,125.22,39481.0
2023-12-18 13:40:00,131.81,131.82,131.59,131.64,32109.0,125.2295,125.239,125.0205,125.068,32109.0
2023-12-18 13:50:00,131.65,131.78,131.58,131.73,44984.0,125.0775,125.201,125.011,125.1535,44984.0
2023-12-18 14:00:00,131.71,131.75,131.31,131.39,33157.0,125.1345,125.1725,124.7544,124.8304,33157.0
2023-12-18 14:10:00,131.37,131.37,131.05,131.23,24295.0,124.8114,124.8114,124.5074,124.6784,24295.0
2023-12-18 14:20:00,131.24,131.46,131.23,131.38,35437.0,124.6879,124.8969,124.6784,124.8209,35437.0
2023-12-18 14:30:00,131.4,131.59,131.26,131.48,34061.0,124.8399,125.0205,124.7069,124.9159,34061.0
2023-12-18 14:40:00,131.47,131.55,131.31,131.51,29137.0,124.9064,124.9825,124.7544,124.9444,29137.0
2023-12-18 14:50:00,131.51,131.85,131.51,131.77,31569.0,124.9444,125.2675,124.9444,125.1915,31569.0
2023-12-18 15:00:00,131.77,131.78,131.63,131.69,35637.0,125.1915,125.201,125.0585,125.1155,35637.0
2023-12-18 15:10:00,131.68,131.79,131.59,131.75,28068.0,125.106,125.2105,125.0205,125.1725,28068.0
2023-12-18 15:20:00,131.74,131.91,131.73,131.75,43684.0,125.163,125.3245,125.1535,125.1725,43684.0
2023-12-18 15:30:00,131.76,131.88,131.59,131.67,61769.0,125.182,125.296,125.0205,125.0965,61769.0
2023-12-18 15:40:00,131.69,131.7,131.49,131.63,54511.0,125.1155,125.125,124.9254,125.0585,54511.0
2023-12-18 15:50:00,131.6,131.63,131.27,131.3,183789.0,125.03,125.0585,124.7164,124.7449,183789.0
2023-12-19 09:30:00,131.52,132.6,131.42,132.32,76388.0,124.9539,125.98,124.8589,125.714,76388.0
2023-12-19 09:40:00,132.3,132.83,132.19,132.55,18042.0,125.695,126.1985,125.5905,125.9325,18042.0
2023-12-19 09:50:00,132.53,132.61,131.93,131.97,27866.0,125.9135,125.9895,125.3435,125.3815,27866.0
2023-12-19 10:00:00,132.05,132.44,131.87,131.97,57240.0,125.4575,125.828,125.2865,125.3815,57240.0
2023-12-19 10:10:00,132.0,132.0,131.68,131.88,22476.0,125.41,125.41,125.106,125.296,22476.0
2023-12-19 10:20:00,131.88,132.15,131.77,132.1,21984.0,125.296,125.5525,125.1915,125.505,21984.0
2023-12-19 10:30:00,132.06,132.33,131.92,132.22,21526.0,125.467,125.7235,125.334,125.619,21526.0
2023-12-19 10:40:00,132.28,132.56,132.23,132.3,51320.0,125.676,125.942,125.6285,125.695,51320.0
2023-12-19 10:50:00,132.3,132.59,132.29,132.49,19333.0,125.695,125.9705,125.6855,125.8755,19333.0
2023-12-19 11:00:00,132.46,132.57,132.36,132.53,32938.0,125.847,125.9515,125.752,125.9135,32938.0
2023-12-19 11:10:00,132.56,132.61,132.27,132.32,25138.0,125.942,125.9895,125.6665,125.714,25138.0
2023-12-19 11:20:00,132.33,132.8,132.33,132.54,30710.0,125.7235,126.17,125.7235,125.923,30710.0
2023-12-19 11:30:00,132.5,132.56,132.36,132.48,21834.0,125.885,125.942,125.752,125.866,21834.0
2023-12-19 11:40:00,132.47,132.54,132.32,132.47,16981.0,125.8565,125.923,125.714,125.8565,16981.0
2023-12-19 11:50:00,132.5,132.72,132.43,132.47,25453.0,125.885,126.094,125.8185,125.8565,25453.0
2023-12-19 12:00:00,132.46,132.69,132.41,132.61,28522.0,125.847,126.0655,125.7995,125.9895,28522.0
2023-12-19 12:10:00,132.63,132.65,132.42,132.49,11366.0,126.0085,126.0275,125.809,125.8755,11366.0
2023-12-19 12:20:00,132.54,132.71,132.45,132.48,23187.0,125.923,126.0845,125.8375,125.866,23187.0
2023-12-19 12:30:00,132.48,132.51,132.33,132.37,15552.0,125.866,125.8945,125.7235,125.7615,15552.0
2023-12-19 12:40:00,132.37,132.73,132.28,132.73,19851.0,125.7615,126.1035,125.676,126.1035,19851.0
2023-12-19 12:50:00,132.72,132.88,132.65,132.83,51952.0,126.094,126.2461,126.0275,126.1985,51952.0
2023-12-19 13:00:00,132.77,132.88,132.65,132.66,21127.0,126.1415,126.2461,126.0275,126.037,21127.0
2023-12-19 13:10:00,132.67,132.74,132.6,132.63,18339.0,126.0465,126.113,125.98,126.0085,18339.0
2023-12-19 13:20:00,132.64,132.69,132.46,132.65,16911.0,126.018,126.0655,125.847,126.0275,16911.0
2023-12-19 13:30:00,132.65,132.82,132.61,132.75,22718.0,126.0275,126.189,125.9895,126.1225,22718.0
2023-12-19 13:40:00,132.75,132.8,132.66,132.7,14576.0,126.1225,126.17,126.037,126.075,14576.0
2023-12-19 13:50:00,132.67,132.82,132.58,132.66,30885.0,126.0465,126.189,125.961,126.037,30885.0
2023-12-19 14:00:00,132.68,133.02,132.67,132.97,27492.0,126.056,126.3791,126.0465,126.3316,27492.0
2023-12-19 14:10:00,132.99,133.07,132.95,133.02,25593.0,126.3506,126.4266,126.3126,126.3791,25593.0
2023-12-19 14:20:00,133.04,133.17,132.96,133.14,27656.0,126.3981,126.5216,126.3221,126.4931,27656.0
2023-12-19 14:30:00,133.17,133.38,133.16,133.38,47132.0,126.5216,126.7211,126.5121,126.7211,47132.0
2023-12-19 14:40:00,133.38,133.38,133.03,133.24,49050.0,126.7211,126.7211,126.3886,126.5881,49050.0
2023-12-19 14:50:00,133.24,133.36,133.21,133.35,26297.0,126.5881,126.7021,126.5596,126.6926,26297.0
2023-12-19 15:00:00,133.34,133.34,133.01,133.19,24327.0,126.6831,126.6831,126.3696,126.5406,24327.0
2023-12-19 15:10:00,133.19,133.26,133.09,133.25,28659.0,126.5406,126.6071,126.4456,126.5976,28659.0
2023-12-19 15:20:00,133.25,133.3,133.15,133.28,36855.0,126.5976,126.6451,126.5026,126.6261,36855.0
2023-12-19 15:30:00,133.29,133.32,133.09,133.23,57919.0,126.6356,126.6641,126.4456,126.5786,57919.0
2023-12-19 15:40:00,133.21,133.42,133.19,133.32,77282.0,126.5596,126.7591,126.5406,126.6641,77282.0
2023-12-19 15:50:00,133.33,133.83,133.25,133.82,318188.0,126.6736,127.1486,126.5976,127.1391,318188.0
2023-12-20 09:30:00,134.29,135.36,134.0,135.15,117279.0,127.5857,128.6022,127.3101,128.4027,117279.0
2023-12-20 09:40:00,135.15,135.57,134.98,135.14,63837.0,128.4027,128.8018,128.2412,128.3932,63837.0
2023-12-20 09:50:00,135.15,135.62,135.08,135.49,26958.0,128.4027,128.8493,128.3362,128.7257,26958.0
2023-12-20 10:00:00,135.47,135.97,135.46,135.85,37085.0,128.7067,129.1818,128.6972,129.0678,37085.0
2023-12-20 10:10:00,135.88,135.91,135.6,135.64,28222.0,129.0963,129.1248,128.8303,128.8683,28222.0
2023-12-20 10:20:00,135.65,136.01,135.62,135.75,39422.0,128.8778,129.2198,128.8493,128.9728,39422.0
2023-12-20 10:30:00,135.74,135.98,135.34,135.83,45072.0,128.9633,129.1913,128.5832,129.0488,45072.0
2023-12-20 10:40:00,135.87,136.27,135.59,136.27,34595.0,129.0868,129.4668,128.8208,129.4668,34595.0
2023-12-20 10:50:00,136.26,136.31,135.82,136.0,66388.0,129.4573,129.5048,129.0393,129.2103,66388.0
2023-12-20 11:00:00,136.0,136.35,135.94,136.27,28364.0,129.2103,129.5428,129.1533,129.4668,28364.0
2023-12-20 11:10:00,136.26,136.42,135.77,135.88,35841.0,129.4573,129.6093,128.9918,129.0963,35841.0
2023-12-20 11:20:00,135.84,136.32,135.82,136.3,44684.0,129.0583,129.5143,129.0393,129.4953,44684.0
2023-12-20 11:30:00,136.28,136.33,135.87,136.14,33880.0,129.4763,129.5238,129.0868,129.3433,33880.0
2023-12-20 11:40:00,136.12,136.26,136.0,136.21,27075.0,129.3243,129.4573,129.2103,129.4098,27075.0
2023-12-20 11:50:00,136.22,136.28,136.04,136.2,23025.0,129.4193,129.4763,129.2483,129.4003,23025.0
2023-12-20 12:00:00,136.16,136.4,135.99,136.3,35106.0,129.3623,129.5903,129.2008,129.4953,35106.0
2023-12-20 12:10:00,136.3,136.46,136.22,136.3,40578.0,129.4953,129.6473,129.4193,129.4953,40578.0
2023-12-20 12:20:00,136.29,136.56,136.29,136.56,43101.0,129.4858,129.7423,129.4858,129.7423,43101.0
2023-12-20 12:30:00,136.56,136.63,136.25,136.36,22325.0,129.7423,129.8088,129.4478,129.5523,22325.0
2023-12-20 12:40:00,136.36,136.69,136.36,136.66,21128.0,129.5523,129.8658,129.5523,129.8373,21128.0
2023-12-20 12:50:00,136.63,136.69,136.39,136.4,17494.0,129.8088,129.8658,129.5808,129.5903,17494.0
2023-12-20 13:00:00,136.41,136.52,136.25,136.5,28759.0,129.5998,129.7043,129.4478,129.6853,28759.0
2023-12-20 13:10:00,136.53,136.62,136.27,136.39,29398.0,129.7138,129.7993,129.4668,129.5808,29398.0
2023-12-20 13:20:00,136.4,136.51,136.31,136.32,25515.0,129.5903,129.6948,129.5048,129.5143,25515.0
2023-12-20 13:30:00,136.34,136.45,136.26,136.3,27527.0,129.5333,129.6378,129.4573,129.4953,27527.0
2023-12-20 13:40:00,136.28,136.38,136.02,136.14,104989.0,129.4763,129.5713,129.2293,129.3433,104989.0
2023-12-20 13:50:00,136.14,136.27,135.98,136.16,35746.0,129.3433,129.4668,129.1913,129.3623,35746.0
2023-12-20 14:00:00,136.15,136.2,136.02,136.06,54011.0,129.3528,129.4003,129.2293,129.2673,54011.0
2023-12-20 14:10:00,136.03,136.18,135.99,136.08,18467.0,129.2388,129.3813,129.2008,129.2863,18467.0
2023-12-20 14:20:00,136.08,136.11,135.92,136.02,42993.0,129.2863,129.3148,129.1343,129.2293,42993.0
2023-12-20 14:30:00,136.0,136.03,135.52,135.62,27486.0,129.2103,129.2388,128.7543,128.8493,27486.0
2023-12-20 14:40:00,135.6,135.78,135.24,135.25,29596.0,128.8303,129.0013,128.4882,128.4977,29596.0
2023-12-20 14:50:00,135.25,135.26,134.62,134.68,60938.0,128.4977,128.5072,127.8992,127.9562,60938.0
2023-12-20 15:00:00,134.66,134.86,134.24,134.42,37942.0,127.9372,128.1272,127.5382,127.7092,37942.0
2023-12-20 15:10:00,134.41,135.05,134.34,134.98,84000.0,127.6997,128.3077,127.6332,128.2412,84000.0
2023-12-20 15:20:00,134.94,135.1,134.46,134.59,80406.0,128.2032,128.3552,127.7472,127.8707,80406.0
2023-12-20 15:30:00,134.56,134.66,134.13,134.38,61624.0,127.8422,127.9372,127.4336,127.6712,61624.0
2023-12-20 15:40:00,134.38,134.58,134.36,134.43,56312.0,127.6712,127.8612,127.6522,127.7187,56312.0
2023-12-20 15:50:00,134.45,134.53,133.83,134.07,226949.0,127.7377,127.8137,127.1486,127.3766,226949.0
2023-12-21 09:30:00,134.34,135.0,133.85,134.54,62890.0,127.6332,128.2602,127.1676,127.8232,62890.0
2023-12-21 09:40:00,134.68,135.34,134.47,134.99,33546.0,127.9562,128.5832,127.7567,128.2507,33546.0
2023-12-21 09:50:00,134.97,135.05,134.54,134.65,27180.0,128.2317,128.3077,127.8232,127.9277,27180.0
2023-12-21 10:00:00,134.75,135.14,134.6,134.6,28526.0,128.0227,128.3932,127.8802,127.8802,28526.0
2023-12-21 10:10:00,134.67,134.81,134.35,134.5,92548.0,127.9467,128.0797,127.6427,127.7852,92548.0
2023-12-21 10:20:00,134.49,134.68,134.16,134.26,23226.0,127.7757,127.9562,127.4621,127.5572,23226.0
2023-12-21 10:30:00,134.27,134.48,133.91,133.98,66809.0,127.5667,127.7662,127.2246,127.2911,66809.0
2023-12-21 10:40:00,133.95,134.22,133.76,133.79,63969.0,127.2626,127.5192,127.0821,127.1106,63969.0
2023-12-21 10:50:00,133.77,134.02,133.74,133.93,18420.0,127.0916,127.3291,127.0631,127.2436,18420.0
2023-12-21 11:00:00,133.91,134.11,133.87,134.11,17229.0,127.2246,127.4146,127.1866,127.4146,17229.0
2023-12-21 11:10:00,134.13,134.18,133.9,134.0,17781.0,127.4336,127.4811,127.2151,127.3101,17781.0
2023-12-21 11:20:00,134.02,134.45,133.99,134.31,21004.0,127.3291,127.7377,127.3006,127.6047,21004.0
2023-12-21 11:30:00,134.32,134.4,133.97,134.37,25503.0,127.6142,127.6902,127.2816,127.6617,25503.0
2023-12-21 11:40:00,134.37,134.47,134.2,134.31,19260.0,127.6617,127.7567,127.5002,127.6047,19260.0
2023-12-21 11:50:00,134.24,134.24,133.83,133.87,15749.0,127.5382,127.5382,127.1486,127.1866,15749.0
2023-12-21 12:00:00,133.81,133.93,133.52,133.62,23508.0,127.1296,127.2436,126.8541,126.9491,23508.0
2023-12-21 12:10:00,133.61,133.96,133.59,133.96,24535.0,126.9396,127.2721,126.9206,127.2721,24535.0
2023-12-21 12:20:00,133.93,134.01,133.72,133.75,26303.0,127.2436,127.3196,127.0441,127.0726,26303.0
2023-12-21 12:30:00,133.78,134.06,133.71,134.05,19552.0,127.1011,127.3671,127.0346,127.3576,19552.0
2023-12-21 12:40:00,134.07,134.27,133.81,133.84,24837.0,127.3766,127.5667,127.1296,127.1581,24837.0
2023-12-21 12:50:00,133.83,133.89,133.68,133.69,28661.0,127.1486,127.2056,127.0061,127.0156,28661.0
2023-12-21 13:00:00,133.75,133.95,133.67,133.91,20264.0,127.0726,127.2626,126.9966,127.2246,20264.0
2023-12-21 13:10:00,133.89,133.97,133.77,133.77,30140.0,127.2056,127.2816,127.0916,127.0916,30140.0
2023-12-21 13:20:00,133.77,133.84,133.59,133.77,25344.0,127.0916,127.1581,126.9206,127.0916,25344.0
2023-12-21 13:30:00,133.82,133.93,133.6,133.64,18958.0,127.1391,127.2436,126.9301,126.9681,18958.0
2023-12-21 13:40:00,133.66,133.75,133.56,133.74,35455.0,126.9871,127.0726,126.8921,127.0631,35455.0
2023-12-21 13:50:00,133.72,133.93,133.68,133.78,23122.0,127.0441,127.2436,127.0061,127.1011,23122.0
2023-12-21 14:00:00,133.77,133.88,133.68,133.87,18114.0,127.0916,127.1961,127.0061,127.1866,18114.0
2023-12-21 14:10:00,133.84,133.89,133.66,133.7,20361.0,127.1581,127.2056,126.9871,127.0251,20361.0
2023-12-21 14:20:00,133.68,133.85,133.57,133.83,21778.0,127.0061,127.1676,126.9016,127.1486,21778.0
2023-12-21 14:30:00,133.82,134.04,133.78,133.84,28511.0,127.1391,127.3481,127.1011,127.1581,28511.0
2023-12-21 14:40:00,133.81,133.88,133.63,133.66,19288.0,127.1296,127.1961,126.9586,126.9871,19288.0
2023-12-21 14:50:00,133.66,133.8,133.61,133.7,24803.0,126.9871,127.1201,126.9396,127.0251,24803.0
2023-12-21 15:00:00,133.69,133.69,133.28,133.33,28562.0,127.0156,127.0156,126.6261,126.6736,28562.0
2023-12-21 15:10:00,133.36,133.67,133.3,133.64,31260.0,126.7021,126.9966,126.6451,126.9681,31260.0
2023-12-21 15:20:00,133.67,133.98,133.67,133.98,40165.0,126.9966,127.2911,126.9966,127.2911,40165.0
2023-12-21 15:30:00,133.99,134.09,133.84,134.03,36689.0,127.3006,127.3956,127.1581,127.3386,36689.0
2023-12-21 15:40:00,134.04,134.22,134.01,134.05,44800.0,127.3481,127.5192,127.3196,127.3576,44800.0
2023-12-21 15:50:00,134.07,134.41,134.04,134.28,202210.0,127.3766,127.6997,127.3481,127.5762,202210.0
2023-12-22 09:30:00,135.63,135.77,135.21,135.61,35723.0,128.8588,128.9918,128.4597,128.8398,35723.0
2023-12-22 09:40:00,135.52,135.82,135.29,135.45,15142.0,128.7543,129.0393,128.5357,128.6877,15142.0
2023-12-22 09:50:00,135.45,135.45,135.13,135.13,10053.0,128.6877,128.6877,128.3837,128.3837,10053.0
2023-12-22 10:00:00,135.19,135.53,135.06,135.33,21054.0,128.4407,128.7638,128.3172,128.5737,21054.0
2023-12-22 10:10:00,135.27,135.37,134.99,135.37,21416.0,128.5167,128.6117,128.2507,128.6117,21416.0
2023-12-22 10:20:00,135.36,135.5,135.26,135.46,13267.0,128.6022,128.7352,128.5072,128.6972,13267.0
2023-12-22 10:30:00,135.53,135.61,134.99,135.0,18584.0,128.7638,128.8398,128.2507,128.2602,18584.0
2023-12-22 10:40:00,134.94,135.14,134.82,134.96,15881.0,128.2032,128.3932,128.0892,128.2222,15881.0
2023-12-22 10:50:00,134.93,134.98,134.52,134.67,15079.0,128.1937,128.2412,127.8042,127.9467,15079.0
2023-12-22 11:00:00,134.63,134.84,134.53,134.75,13462.0,127.9087,128.1082,127.8137,128.0227,13462.0
2023-12-22 11:10:00,134.72,135.01,134.67,135.0,18028.0,127.9942,128.2697,127.9467,128.2602,18028.0
2023-12-22 11:20:00,135.0,135.2,134.96,135.17,19258.0,128.2602,128.4502,128.2222,128.4217,19258.0
2023-12-22 11:30:00,135.2,135.27,135.06,135.06,10344.0,128.4502,128.5167,128.3172,128.3172,10344.0
2023-12-22 11:40:00,135.06,135.06,134.55,134.58,15129.0,128.3172,128.3172,127.8327,127.8612,15129.0
2023-12-22 11:50:00,134.62,135.02,134.62,134.84,11738.0,127.8992,128.2792,127.8992,128.1082,11738.0
2023-12-22 12:00:00,134.84,134.94,134.71,134.81,11582.0,128.1082,128.2032,127.9847,128.0797,11582.0
2023-12-22 12:10:00,134.78,135.03,134.78,135.01,8921.0,128.0512,128.2887,128.0512,128.2697,8921.0
2023-12-22 12:20:00,135.05,135.1,134.94,135.05,9083.0,128.3077,128.3552,128.2032,128.3077,9083.0
2023-12-22 12:30:00,135.04,135.17,135.01,135.07,10363.0,128.2982,128.4217,128.2697,128.3267,10363.0
2023-12-22 12:40:00,135.05,135.15,135.04,135.09,6928.0,128.3077,128.4027,128.2982,128.3457,6928.0
2023-12-22 12:50:00,135.06,135.16,135.01,135.07,9577.0,128.3172,128.4122,128.2697,128.3267,9577.0
2023-12-22 13:00:00,135.06,135.13,135.03,135.06,9407.0,128.3172,128.3837,128.2887,128.3172,9407.0
2023-12-22 13:10:00,135.05,135.1,134.98,134.99,6187.0,128.3077,128.3552,128.2412,128.2507,6187.0
2023-12-22 13:20:00,135.01,135.03,134.84,134.97,9392.0,128.2697,128.2887,128.1082,128.2317,9392.0
2023-12-22 13:30:00,134.99,135.05,134.92,134.93,13781.0,128.2507,128.3077,128.1842,128.1937,13781.0
2023-12-22 13:40:00,134.95,134.96,134.85,134.95,11843.0,128.2127,128.2222,128.1177,128.2127,11843.0
2023-12-22 13:50:00,134.95,135.18,134.95,135.02,15301.0,128.2127,128.4312,128.2127,128.2792,15301.0
2023-12-22 14:00:00,134.99,135.1,134.88,134.97,12420.0,128.2507,128.3552,128.1462,128.2317,12420.0
2023-12-22 14:10:00,134.92,134.95,134.62,134.68,19564.0,128.1842,128.2127,127.8992,127.9562,19564.0
2023-12-22 14:20:00,134.7,134.72,134.16,134.17,24646.0,127.9752,127.9942,127.4621,127.4716,24646.0
2023-12-22 14:30:00,134.17,134.37,134.08,134.13,40576.0,127.4716,127.6617,127.3861,127.4336,40576.0
2023-12-22 14:40:00,134.13,134.36,133.99,134.3,36859.0,127.4336,127.6522,127.3006,127.5952,36859.0
2023-12-22 14:50:00,134.32,134.41,134.26,134.39,13726.0,127.6142,127.6997,127.5572,127.6807,13726.0
2023-12-22 15:00:00,134.4,134.55,134.33,134.33,28210.0,127.6902,127.8327,127.6237,127.6237,28210.0
2023-12-22 15:10:00,134.33,134.6,134.33,134.46,30821.0,127.6237,127.8802,127.6237,127.7472,30821.0
2023-12-22 15:20:00,134.47,134.56,134.4,134.51,17742.0,127.7567,127.8422,127.6902,127.7947,17742.0
2023-12-22 15:30:00,134.52,134.52,134.22,134.23,19925.0,127.8042,127.8042,127.5192,127.5287,19925.0
2023-12-22 15:40:00,134.24,134.36,133.98,133.98,29074.0,127.5382,127.6522,127.2911,127.2911,29074.0
2023-12-22 15:50:00,133.97,134.15,133.92,134.05,87374.0,127.2816,127.4526,127.2341,127.3576,87374.0
2023-12-26 09:30:00,135.1,135.1,134.54,134.83,22398.0,128.3552,128.3552,127.8232,128.0987,22398.0
2023-12-26 09:40:00,134.72,135.1,134.52,134.94,21862.0,127.9942,128.3552,127.8042,128.2032,21862.0
2023-12-26 09:50:00,134.87,135.25,134.72,135.11,15736.0,128.1367,128.4977,127.9942,128.3647,15736.0
2023-12-26 10:00:00,135.13,135.39,135.02,135.21,23945.0,128.3837,128.6307,128.2792,128.4597,23945.0
2023-12-26 10:10:00,135.21,135.28,134.87,134.96,35790.0,128.4597,128.5262,128.1367,128.2222,35790.0
2023-12-26 10:20:00,134.98,135.15,134.86,134.96,21600.0,128.2412,128.4027,128.1272,128.2222,21600.0
2023-12-26 10:30:00,134.97,135.29,134.93,135.28,32006.0,128.2317,128.5357,128.1937,128.5262,32006.0
2023-12-26 10:40:00,135.27,135.43,135.17,135.37,16797.0,128.5167,128.6687,128.4217,128.6117,16797.0
2023-12-26 10:50:00,135.36,135.62,135.34,135.55,14220.0,128.6022,128.8493,128.5832,128.7828,14220.0
2023-12-26 11:00:00,135.53,135.66,135.51,135.56,12323.0,128.7638,128.8873,128.7448,128.7923,12323.0
2023-12-26 11:10:00,135.57,135.7,135.52,135.58,16461.0,128.8018,128.9253,128.7543,128.8113,16461.0
2023-12-26 11:20:00,135.57,135.61,135.41,135.41,9152.0,128.8018,128.8398,128.6497,128.6497,9152.0
2023-12-26 11:30:00,135.44,135.54,135.36,135.47,7870.0,128.6782,128.7733,128.6022,128.7067,7870.0
2023-12-26 11:40:00,135.47,135.52,135.4,135.51,12784.0,128.7067,128.7543,128.6402,128.7448,12784.0
2023-12-26 11:50:00,135.5,135.7,135.5,135.69,9964.0,128.7352,128.9253,128.7352,128.9158,9964.0
2023-12-26 12:00:00,135.7,135.88,135.65,135.85,14197.0,128.9253,129.0963,128.8778,129.0678,14197.0
2023-12-26 12:10:00,135.88,135.94,135.82,135.85,13727.0,129.0963,129.1533,129.0393,129.0678,13727.0
2023-12-26 12:20:00,135.88,135.89,135.8,135.87,11449.0,129.0963,129.1058,129.0203,129.0868,11449.0
2023-12-26 12:30:00,135.87,135.91,135.82,135.89,12569.0,129.0868,129.1248,129.0393,129.1058,12569.0
2023-12-26 12:40:00,135.87,136.03,135.83,136.01,15821.0,129.0868,129.2388,129.0488,129.2198,15821.0
2023-12-26 12:50:00,136.0,136.05,135.86,135.92,9353.0,129.2103,129.2578,129.0773,129.1343,9353.0
2023-12-26 13:00:00,135.92,136.09,135.9,136.02,12438.0,129.1343,129.2958,129.1153,129.2293,12438.0
2023-12-26 13:10:00,136.0,136.0,135.9,135.98,11884.0,129.2103,129.2103,129.1153,129.1913,11884.0
2023-12-26 13:20:00,135.96,136.05,135.92,135.96,12259.0,129.1723,129.2578,129.1343,129.1723,12259.0
2023-12-26 13:30:00,135.98,136.08,135.95,136.02,9446.0,129.1913,129.2863,129.1628,129.2293,9446.0
2023-12-26 13:40:00,136.04,136.07,135.88,135.94,15896.0,129.2483,129.2768,129.0963,129.1533,15896.0
2023-12-26 13:50:00,135.93,136.01,135.88,135.89,17282.0,129.1438,129.2198,129.0963,129.1058,17282.0
2023-12-26 14:00:00,135.87,135.95,135.83,135.87,11341.0,129.0868,129.1628,129.0488,129.0868,11341.0
2023-12-26 14:10:00,135.88,135.9,135.78,135.84,11400.0,129.0963,129.1153,129.0013,129.0583,11400.0
2023-12-26 14:20:00,135.83,135.85,135.6,135.74,20962.0,129.0488,129.0678,128.8303,128.9633,20962.0
2023-12-26 14:30:00,135.74,135.82,135.66,135.67,14578.0,128.9633,129.0393,128.8873,128.8968,14578.0
2023-12-26 14:40:00,135.67,135.71,135.6,135.71,10675.0,128.8968,128.9348,128.8303,128.9348,10675.0
2023-12-26 14:50:00,135.69,135.81,135.68,135.75,14611.0,128.9158,129.0298,128.9063,128.9728,14611.0
2023-12-26 15:00:00,135.75,135.83,135.67,135.8,12685.0,128.9728,129.0488,128.8968,129.0203,12685.0
2023-12-26 15:10:00,135.84,135.88,135.66,135.84,16468.0,129.0583,129.0963,128.8873,129.0583,16468.0
2023-12-26 15:20:00,135.85,136.01,135.78,135.93,28581.0,129.0678,129.2198,129.0013,129.1438,28581.0
2023-12-26 15:30:00,135.94,135.98,135.8,135.82,26657.0,129.1533,129.1913,129.0203,129.0393,26657.0
2023-12-26 15:40:00,135.82,135.82,135.64,135.64,26931.0,129.0393,129.0393,128.8683,128.8683,26931.0
2023-12-26 15:50:00,135.61,135.81,135.56,135.7,118600.0,128.8398,129.0298,128.7923,128.9253,118600.0
2023-12-27 09:30:00,135.21,135.24,134.62,135.2,30645.0,128.4597,128.4882,127.8992,128.4502,30645.0
2023-12-27 09:40:00,135.17,135.42,135.09,135.35,11904.0,128.4217,128.6592,128.3457,128.5927,11904.0
2023-12-27 09:50:00,135.41,135.49,135.15,135.32,43614.0,128.6497,128.7257,128.4027,128.5642,43614.0
2023-12-27 10:00:00,135.25,135.75,135.25,135.75,26335.0,128.4977,128.9728,128.4977,128.9728,26335.0
2023-12-27 10:10:00,135.74,135.83,135.59,135.65,20276.0,128.9633,129.0488,128.8208,128.8778,20276.0
2023-12-27 10:20:00,135.64,135.99,135.51,135.92,15071.0,128.8683,129.2008,128.7448,129.1343,15071.0
2023-12-27 10:30:00,135.9,135.96,135.64,135.73,30463.0,129.1153,129.1723,128.8683,128.9538,30463.0
2023-12-27 10:40:00,135.76,135.83,135.49,135.51,18714.0,128.9823,129.0488,128.7257,128.7448,18714.0
2023-12-27 10:50:00,135.5,135.5,135.27,135.4,17464.0,128.7352,128.7352,128.5167,128.6402,17464.0
2023-12-27 11:00:00,135.38,135.39,134.96,135.02,84184.0,128.6212,128.6307,128.2222,128.2792,84184.0
2023-12-27 11:10:00,135.0,135.05,134.83,134.84,16661.0,128.2602,128.3077,128.0987,128.1082,16661.0
2023-12-27 11:20:00,134.82,135.07,134.82,134.9,21612.0,128.0892,128.3267,128.0892,128.1652,21612.0
2023-12-27 11:30:00,134.9,135.11,134.75,134.84,32282.0,128.1652,128.3647,128.0227,128.1082,32282.0
2023-12-27 11:40:00,134.82,135.31,134.82,135.2,15897.0,128.0892,128.5547,128.0892,128.4502,15897.0
2023-12-27 11:50:00,135.22,135.32,135.08,135.09,7288.0,128.4692,128.5642,128.3362,128.3457,7288.0
2023-12-27 12:00:00,135.09,135.2,134.98,135.19,7856.0,128.3457,128.4502,128.2412,128.4407,7856.0
2023-12-27 12:10:00,135.17,135.18,134.89,134.89,19225.0,128.4217,128.4312,128.1557,128.1557,19225.0
2023-12-27 12:20:00,134.89,134.99,134.8,134.84,16905.0,128.1557,128.2507,128.0702,128.1082,16905.0
2023-12-27 12:30:00,134.84,134.98,134.79,134.84,18723.0,128.1082,128.2412,128.0607,128.1082,18723.0
2023-12-27 12:40:00,134.83,134.84,134.64,134.81,13373.0,128.0987,128.1082,127.9182,128.0797,13373.0
2023-12-27 12:50:00,134.82,134.89,134.76,134.81,11665.0,128.0892,128.1557,128.0322,128.0797,11665.0
2023-12-27 13:00:00,134.79,135.11,134.79,135.01,33888.0,128.0607,128.3647,128.0607,128.2697,33888.0
2023-12-27 13:10:00,135.0,135.05,134.93,134.94,12791.0,128.2602,128.3077,128.1937,128.2032,12791.0
2023-12-27 13:20:00,134.94,135.01,134.83,134.92,10887.0,128.2032,128.2697,128.0987,128.1842,10887.0
2023-12-27 13:30:00,134.95,135.03,134.89,134.93,13984.0,128.2127,128.2887,128.1557,128.1937,13984.0
2023-12-27 13:40:00,134.95,134.97,134.88,134.88,10837.0,128.2127,128.2317,128.1462,128.1462,10837.0
2023-12-27 13:50:00,134.89,134.95,134.61,134.61,13161.0,128.1557,128.2127,127.8897,127.8897,13161.0
2023-12-27 14:00:00,134.61,134.61,134.32,134.39,21173.0,127.8897,127.8897,127.6142,127.6807,21173.0
2023-12-27 14:10:00,134.33,134.41,134.21,134.4,16009.0,127.6237,127.6997,127.5097,127.6902,16009.0
2023-12-27 14:20:00,134.46,134.64,134.4,134.53,24598.0,127.7472,127.9182,127.6902,127.8137,24598.0
2023-12-27 14:30:00,134.55,134.61,134.44,134.57,19907.0,127.8327,127.8897,127.7282,127.8517,19907.0
2023-12-27 14:40:00,134.57,134.59,134.44,134.45,14126.0,127.8517,127.8707,127.7282,127.7377,14126.0
2023-12-27 14:50:00,134.48,134.51,134.3,134.43,14070.0,127.7662,127.7947,127.5952,127.7187,14070.0
2023-12-27 15:00:00,134.44,134.56,134.33,134.53,30501.0,127.7282,127.8422,127.6237,127.8137,30501.0
2023-12-27 15:10:00,134.53,134.73,134.51,134.63,25530.0,127.8137,128.0037,127.7947,127.9087,25530.0
2023-12-27 15:20:00,134.65,134.74,134.56,134.69,19933.0,127.9277,128.0132,127.8422,127.9657,19933.0
2023-12-27 15:30:00,134.69,134.74,134.6,134.7,34511.0,127.9657,128.0132,127.8802,127.9752,34511.0
2023-12-27 15:40:00,134.69,134.75,134.37,134.44,37414.0,127.9657,128.0227,127.6617,127.7282,37414.0
2023-12-27 15:50:00,134.44,134.77,134.4,134.72,179122.0,127.7282,128.0417,127.6902,127.9942,179122.0
2023-12-28 09:30:00,134.1,134.61,134.1,134.44,48361.0,127.4051,127.8897,127.4051,127.7282,48361.0
2023-12-28 09:40:00,134.45,134.5,134.0,134.2,19907.0,127.7377,127.7852,127.3101,127.5002,19907.0
2023-12-28 09:50:00,134.28,134.69,134.2,134.35,15070.0,127.5762,127.9657,127.5002,127.6427,15070.0
2023-12-28 10:00:00,134.33,134.66,134.3,134.38,16121.0,127.6237,127.9372,127.5952,127.6712,16121.0
2023-12-28 10:10:00,134.38,134.58,134.29,134.47,17287.0,127.6712,127.8612,127.5857,127.7567,17287.0
2023-12-28 10:20:00,134.47,134.56,134.3,134.31,20498.0,127.7567,127.8422,127.5952,127.6047,20498.0
2023-12-28 10:30:00,134.32,134.47,134.16,134.2,18320.0,127.6142,127.7567,127.4621,127.5002,18320.0
2023-12-28 10:40:00,134.18,134.18,133.84,133.84,20550.0,127.4811,127.4811,127.1581,127.1581,20550.0
2023-12-28 10:50:00,133.81,133.81,133.59,133.69,19558.0,127.1296,127.1296,126.9206,127.0156,19558.0
2023-12-28 11:00:00,133.69,134.0,133.67,133.85,19985.0,127.0156,127.3101,126.9966,127.1676,19985.0
2023-12-28 11:10:00,133.86,133.99,133.69,133.71,17499.0,127.1771,127.3006,127.0156,127.0346,17499.0
2023-12-28 11:20:00,133.67,133.78,133.53,133.71,17241.0,126.9966,127.1011,126.8636,127.0346,17241.0
2023-12-28 11:30:00,133.71,133.73,133.53,133.55,15792.0,127.0346,127.0536,126.8636,126.8826,15792.0
2023-12-28 11:40:00,133.54,133.82,133.46,133.76,18981.0,126.8731,127.1391,126.7971,127.0821,18981.0
2023-12-28 11:50:00,133.74,133.74,133.55,133.59,18752.0,127.0631,127.0631,126.8826,126.9206,18752.0
2023-12-28 12:00:00,133.58,133.77,133.58,133.7,22662.0,126.9111,127.0916,126.9111,127.0251,22662.0
2023-12-28 12:10:00,133.69,133.79,133.52,133.62,31393.0,127.0156,127.1106,126.8541,126.9491,31393.0
2023-12-28 12:20:00,133.6,133.7,133.56,133.62,12616.0,126.9301,127.0251,126.8921,126.9491,12616.0
2023-12-28 12:30:00,133.6,133.86,133.58,133.76,17807.0,126.9301,127.1771,126.9111,127.0821,17807.0
2023-12-28 12:40:00,133.75,133.92,133.7,133.81,16311.0,127.0726,127.2341,127.0251,127.1296,16311.0
2023-12-28 12:50:00,133.82,133.83,133.46,133.5,18106.0,127.1391,127.1486,126.7971,126.8351,18106.0
2023-12-28 13:00:00,133.51,133.62,133.17,133.4,20383.0,126.8446,126.9491,126.5216,126.7401,20383.0
2023-12-28 13:10:00,133.44,133.53,133.34,133.52,17982.0,126.7781,126.8636,126.6831,126.8541,17982.0
2023-12-28 13:20:00,133.53,133.72,133.52,133.53,18194.0,126.8636,127.0441,126.8541,126.8636,18194.0
2023-12-28 13:30:00,133.55,133.73,133.49,133.61,18633.0,126.8826,127.0536,126.8256,126.9396,18633.0
2023-12-28 13:40:00,133.6,133.61,133.49,133.54,17343.0,126.9301,126.9396,126.8256,126.8731,17343.0
2023-12-28 13:50:00,133.54,133.65,133.39,133.47,20561.0,126.8731,126.9776,126.7306,126.8066,20561.0
2023-12-28 14:00:00,133.48,133.53,133.41,133.47,11278.0,126.8161,126.8636,126.7496,126.8066,11278.0
2023-12-28 14:10:00,133.48,133.52,133.28,133.36,22922.0,126.8161,126.8541,126.6261,126.7021,22922.0
2023-12-28 14:20:00,133.37,133.49,133.36,133.4,13637.0,126.7116,126.8256,126.7021,126.7401,13637.0
2023-12-28 14:30:00,133.44,133.52,133.36,133.39,12988.0,126.7781,126.8541,126.7021,126.7306,12988.0
2023-12-28 14:40:00,133.39,133.4,133.26,133.35,22542.0,126.7306,126.7401,126.6071,126.6926,22542.0
2023-12-28 14:50:00,133.35,133.4,133.05,133.08,45387.0,126.6926,126.7401,126.4076,126.4361,45387.0
2023-12-28 15:00:00,133.08,133.26,132.98,133.25,38686.0,126.4361,126.6071,126.3411,126.5976,38686.0
2023-12-28 15:10:00,133.26,133.29,133.08,133.29,21258.0,126.6071,126.6356,126.4361,126.6356,21258.0
2023-12-28 15:20:00,133.29,133.36,133.16,133.21,15595.0,126.6356,126.7021,126.5121,126.5596,15595.0
2023-12-28 15:30:00,133.19,133.19,133.05,133.1,31991.0,126.5406,126.5406,126.4076,126.4551,31991.0
2023-12-28 15:40:00,133.13,133.2,132.9,132.91,26081.0,126.4836,126.5501,126.2651,126.2746,26081.0
2023-12-28 15:50:00,132.91,133.02,132.79,132.88,145977.0,126.2746,126.3791,126.1605,126.2461,145977.0
2023-12-29 09:30:00,133.34,133.77,133.0,133.68,27489.0,126.6831,127.0916,126.3601,127.0061,27489.0
2023-12-29 09:40:00,133.67,133.81,133.46,133.57,21708.0,126.9966,127.1296,126.7971,126.9016,21708.0
2023-12-29 09:50:00,133.52,133.68,133.36,133.68,11655.0,126.8541,127.0061,126.7021,127.0061,11655.0
2023-12-29 10:00:00,133.65,133.9,133.47,133.51,33507.0,126.9776,127.2151,126.8066,126.8446,33507.0
2023-12-29 10:10:00,133.51,133.52,133.17,133.42,32269.0,126.8446,126.8541,126.5216,126.7591,32269.0
2023-12-29 10:20:00,133.42,133.42,133.01,133.03,27804.0,126.7591,126.7591,126.3696,126.3886,27804.0
2023-12-29 10:30:00,133.05,133.17,132.82,132.95,60101.0,126.4076,126.5216,126.189,126.3126,60101.0
2023-12-29 10:40:00,132.97,133.17,132.72,133.08,50704.0,126.3316,126.5216,126.094,126.4361,50704.0
2023-12-29 10:50:00,133.1,133.16,132.69,132.95,19391.0,126.4551,126.5121,126.0655,126.3126,19391.0
2023-12-29 11:00:00,132.98,133.47,132.98,133.42,16429.0,126.3411,126.8066,126.3411,126.7591,16429.0
2023-12-29 11:10:00,133.44,133.55,133.27,133.54,17573.0,126.7781,126.8826,126.6166,126.8731,17573.0
2023-12-29 11:20:00,133.55,133.55,133.25,133.28,14302.0,126.8826,126.8826,126.5976,126.6261,14302.0
2023-12-29 11:30:00,133.34,133.47,133.31,133.45,15905.0,126.6831,126.8066,126.6546,126.7876,15905.0
2023-12-29 11:40:00,133.47,133.48,133.18,133.18,12846.0,126.8066,126.8161,126.5311,126.5311,12846.0
2023-12-29 11:50:00,133.18,133.18,132.92,132.92,6916.0,126.5311,126.5311,126.2841,126.2841,6916.0
2023-12-29 12:00:00,132.93,133.08,132.85,133.08,11502.0,126.2936,126.4361,126.2175,126.4361,11502.0
2023-12-29 12:10:00,133.11,133.37,133.1,133.35,23642.0,126.4646,126.7116,126.4551,126.6926,23642.0
2023-12-29 12:20:00,133.34,133.34,133.21,133.3,10754.0,126.6831,126.6831,126.5596,126.6451,10754.0
2023-12-29 12:30:00,133.29,133.41,133.23,133.28,12867.0,126.6356,126.7496,126.5786,126.6261,12867.0
2023-12-29 12:40:00,133.29,133.45,133.21,133.24,18298.0,126.6356,126.7876,126.5596,126.5881,18298.0
2023-12-29 12:50:00,133.24,133.44,133.24,133.36,18827.0,126.5881,126.7781,126.5881,126.7021,18827.0
2023-12-29 13:00:00,133.34,133.5,133.32,133.47,13262.0,126.6831,126.8351,126.6641,126.8066,13262.0
2023-12-29 13:10:00,133.5,133.51,133.23,133.23,13491.0,126.8351,126.8446,126.5786,126.5786,13491.0
2023-12-29 13:20:00,133.2,133.27,133.14,133.22,21771.0,126.5501,126.6166,126.4931,126.5691,21771.0
2023-12-29 13:30:00,133.25,133.4,133.25,133.29,21148.0,126.5976,126.7401,126.5976,126.6356,21148.0
2023-12-29 13:40:00,133.29,133.29,133.13,133.28,15966.0,126.6356,126.6356,126.4836,126.6261,15966.0
2023-12-29 13:50:00,133.27,133.27,133.08,133.11,16249.0,126.6166,126.6166,126.4361,126.4646,16249.0
2023-12-29 14:00:00,133.14,133.19,132.99,133.02,22245.0,126.4931,126.5406,126.3506,126.3791,22245.0
2023-12-29 14:10:00,133.0,133.08,132.96,132.96,17368.0,126.3601,126.4361,126.3221,126.3221,17368.0
2023-12-29 14:20:00,132.96,133.01,132.72,132.88,16465.0,126.3221,126.3696,126.094,126.2461,16465.0
2023-12-29 14:30:00,132.9,132.99,132.75,132.94,17513.0,126.2651,126.3506,126.1225,126.3031,17513.0
2023-12-29 14:40:00,132.92,133.04,132.9,133.01,22244.0,126.2841,126.3981,126.2651,126.3696,22244.0
2023-12-29 14:50:00,133.01,133.09,132.96,133.05,19478.0,126.3696,126.4456,126.3221,126.4076,19478.0
2023-12-29 15:00:00,133.05,133.15,132.99,133.11,25265.0,126.4076,126.5026,126.3506,126.4646,25265.0
2023-12-29 15:10:00,133.16,133.2,133.08,133.13,31204.0,126.5121,126.5501,126.4361,126.4836,31204.0
2023-12-29 15:20:00,133.08,133.26,132.99,133.19,31490.0,126.4361,126.6071,126.3506,126.5406,31490.0
2023-12-29 15:30:00,133.2,133.33,133.08,133.27,43554.0,126.5501,126.6736,126.4361,126.6166,43554.0
2023-12-29 15:40:00,133.28,133.34,133.12,133.23,36690.0,126.6261,126.6831,126.4741,126.5786,36690.0
2023-12-29 15:50:00,133.16,133.31,132.95,133.1,210578.0,126.5121,126.6546,126.3126,126.4551,210578.0
2024-01-02 09:30:00,133.5,134.4,133.25,133.68,45167.0,126.8351,127.6902,126.5976,127.0061,45167.0
2024-01-02 09:40:00,133.77,134.03,133.26,133.56,14325.0,127.0916,127.3386,126.6071,126.8921,14325.0
2024-01-02 09:50:00,133.61,134.11,133.48,134.0,18329.0,126.9396,127.4146,126.8161,127.3101,18329.0
2024-01-02 10:00:00,134.02,134.43,134.01,134.01,16944.0,127.3291,127.7187,127.3196,127.3196,16944.0
2024-01-02 10:10:00,134.09,134.13,133.72,134.03,26373.0,127.3956,127.4336,127.0441,127.3386,26373.0
2024-01-02 10:20:00,134.13,134.19,133.78,134.19,30437.0,127.4336,127.4907,127.1011,127.4907,30437.0
2024-01-02 10:30:00,134.14,134.29,133.89,134.23,24092.0,127.4431,127.5857,127.2056,127.5287,24092.0
2024-01-02 10:40:00,134.29,134.58,134.17,134.54,45136.0,127.5857,127.8612,127.4716,127.8232,45136.0
2024-01-02 10:50:00,134.55,134.75,134.29,134.35,30664.0,127.8327,128.0227,127.5857,127.6427,30664.0
2024-01-02 11:00:00,134.36,134.65,134.34,134.65,16319.0,127.6522,127.9277,127.6332,127.9277,16319.0
2024-01-02 11:10:00,134.61,134.63,134.3,134.33,26475.0,127.8897,127.9087,127.5952,127.6237,26475.0
2024-01-02 11:20:00,134.31,134.5,134.22,134.39,27063.0,127.6047,127.7852,127.5192,127.6807,27063.0
2024-01-02 11:30:00,134.36,134.44,134.26,134.3,49435.0,127.6522,127.7282,127.5572,127.5952,49435.0
2024-01-02 11:40:00,134.34,134.8,134.29,134.69,21612.0,127.6332,128.0702,127.5857,127.9657,21612.0
2024-01-02 11:50:00,134.69,134.73,134.54,134.73,23954.0,127.9657,128.0037,127.8232,128.0037,23954.0
2024-01-02 12:00:00,134.75,134.82,134.58,134.82,41758.0,128.0227,128.0892,127.8612,128.0892,41758.0
2024-01-02 12:10:00,134.86,134.89,134.64,134.79,22018.0,128.1272,128.1557,127.9182,128.0607,22018.0
2024-01-02 12:20:00,134.81,134.85,134.53,134.8,39627.0,128.0797,128.1177,127.8137,128.0702,39627.0
2024-01-02 12:30:00,134.81,134.9,134.64,134.9,64956.0,128.0797,128.1652,127.9182,128.1652,64956.0
2024-01-02 12:40:00,134.9,135.0,134.74,134.74,37329.0,128.1652,128.2602,128.0132,128.0132,37329.0
2024-01-02 12:50:00,134.75,134.81,134.61,134.72,32727.0,128.0227,128.0797,127.8897,127.9942,32727.0
2024-01-02 13:00:00,134.73,135.14,134.69,134.97,63454.0,128.0037,128.3932,127.9657,128.2317,63454.0
2024-01-02 13:10:00,134.99,135.25,134.97,135.18,26440.0,128.2507,128.4977,128.2317,128.4312,26440.0
2024-01-02 13:20:00,135.19,135.2,134.81,135.08,14097.0,128.4407,128.4502,128.0797,128.3362,14097.0
2024-01-02 13:30:00,135.02,135.17,134.95,134.98,19020.0,128.2792,128.4217,128.2127,128.2412,19020.0
2024-01-02 13:40:00,134.95,135.06,134.91,134.92,24170.0,128.2127,128.3172,128.1747,128.1842,24170.0
2024-01-02 13:50:00,134.91,134.98,134.84,134.92,16636.0,128.1747,128.2412,128.1082,128.1842,16636.0
2024-01-02 14:00:00,134.93,134.95,134.79,134.86,25690.0,128.1937,128.2127,128.0607,128.1272,25690.0
2024-01-02 14:10:00,134.84,134.99,134.75,134.75,25199.0,128.1082,128.2507,128.0227,128.0227,25199.0
2024-01-02 14:20:00,134.77,134.94,134.68,134.82,11886.0,128.0417,128.2032,127.9562,128.0892,11886.0
2024-01-02 14:30:00,134.82,134.92,134.68,134.7,21637.0,128.0892,128.1842,127.9562,127.9752,21637.0
2024-01-02 14:40:00,134.69,134.75,134.52,134.64,19807.0,127.9657,128.0227,127.8042,127.9182,19807.0
2024-01-02 14:50:00,134.63,134.79,134.53,134.59,18506.0,127.9087,128.0607,127.8137,127.8707,18506.0
2024-01-02 15:00:00,134.61,134.7,134.42,134.44,44646.0,127.8897,127.9752,127.7092,127.7282,44646.0
2024-01-02 15:10:00,134.42,134.43,134.27,134.35,24711.0,127.7092,127.7187,127.5667,127.6427,24711.0
2024-01-02 15:20:00,134.35,134.48,134.19,134.25,32925.0,127.6427,127.7662,127.4907,127.5477,32925.0
2024-01-02 15:30:00,134.23,134.23,134.0,134.0,30090.0,127.5287,127.5287,127.3101,127.3101,30090.0
2024-01-02 15:40:00,134.02,134.2,133.89,134.18,58764.0,127.3291,127.5002,127.2056,127.4811,58764.0
2024-01-02 15:50:00,134.25,134.37,134.08,134.36,145097.0,127.5477,127.6617,127.3861,127.6522,145097.0
2024-01-03 09:30:00,134.01,134.7,134.01,134.11,50353.0,127.3196,127.9752,127.3196,127.4146,50353.0
2024-01-03 09:40:00,134.09,134.86,134.06,134.74,42486.0,127.3956,128.1272,127.3671,128.0132,42486.0
2024-01-03 09:50:00,134.77,135.34,134.48,135.33,38385.0,128.0417,128.5832,127.7662,128.5737,38385.0
2024-01-03 10:00:00,135.28,135.82,135.19,135.76,33563.0,128.5262,129.0393,128.4407,128.9823,33563.0
2024-01-03 10:10:00,135.75,136.08,135.52,135.67,44787.0,128.9728,129.2863,128.7543,128.8968,44787.0
2024-01-03 10:20:00,135.64,135.92,135.47,135.89,31086.0,128.8683,129.1343,128.7067,129.1058,31086.0
2024-01-03 10:30:00,135.89,136.45,135.7,135.71,42528.0,129.1058,129.6378,128.9253,128.9348,42528.0
2024-01-03 10:40:00,135.68,135.68,135.07,135.07,37362.0,128.9063,128.9063,128.3267,128.3267,37362.0
2024-01-03 10:50:00,135.05,135.26,134.89,134.91,39887.0,128.3077,128.5072,128.1557,128.1747,39887.0
2024-01-03 11:00:00,134.93,134.96,134.56,134.67,40002.0,128.1937,128.2222,127.8422,127.9467,40002.0
2024-01-03 11:10:00,134.67,134.98,134.59,134.68,30697.0,127.9467,128.2412,127.8707,127.9562,30697.0
2024-01-03 11:20:00,134.72,135.16,134.69,135.1,25958.0,127.9942,128.4122,127.9657,128.3552,25958.0
2024-01-03 11:30:00,135.1,135.36,134.99,135.29,28504.0,128.3552,128.6022,128.2507,128.5357,28504.0
2024-01-03 11:40:00,135.28,135.4,135.1,135.18,24313.0,128.5262,128.6402,128.3552,128.4312,24313.0
2024-01-03 11:50:00,135.19,135.26,135.03,135.12,23617.0,128.4407,128.5072,128.2887,128.3742,23617.0
2024-01-03 12:00:00,135.09,135.17,134.96,135.11,18184.0,128.3457,128.4217,128.2222,128.3647,18184.0
2024-01-03 12:10:00,135.09,135.2,134.9,134.9,16506.0,128.3457,128.4502,128.1652,128.1652,16506.0
2024-01-03 12:20:00,134.93,134.94,134.73,134.82,41287.0,128.1937,128.2032,128.0037,128.0892,41287.0
2024-01-03 12:30:00,134.83,134.83,134.57,134.61,34142.0,128.0987,128.0987,127.8517,127.8897,34142.0
2024-01-03 12:40:00,134.61,134.78,134.55,134.6,37706.0,127.8897,128.0512,127.8327,127.8802,37706.0
2024-01-03 12:50:00,134.6,134.86,134.49,134.75,33901.0,127.8802,128.1272,127.7757,128.0227,33901.0
2024-01-03 13:00:00,134.74,135.11,134.67,135.07,68254.0,128.0132,128.3647,127.9467,128.3267,68254.0
2024-01-03 13:10:00,135.04,135.52,134.91,135.48,16713.0,128.2982,128.7543,128.1747,128.7162,16713.0
2024-01-03 13:20:00,135.46,135.66,135.44,135.51,16798.0,128.6972,128.8873,128.6782,128.7448,16798.0
2024-01-03 13:30:00,135.47,135.5,135.28,135.39,15174.0,128.7067,128.7352,128.5262,128.6307,15174.0
2024-01-03 13:40:00,135.39,135.56,135.38,135.53,18376.0,128.6307,128.7923,128.6212,128.7638,18376.0
2024-01-03 13:50:00,135.52,135.75,135.52,135.69,29203.0,128.7543,128.9728,128.7543,128.9158,29203.0
2024-01-03 14:00:00,135.66,135.88,135.56,135.84,21770.0,128.8873,129.0963,128.7923,129.0583,21770.0
2024-01-03 14:10:00,135.79,136.02,135.55,135.82,42872.0,129.0108,129.2293,128.7828,129.0393,42872.0
2024-01-03 14:20:00,135.79,136.1,135.67,136.09,26823.0,129.0108,129.3053,128.8968,129.2958,26823.0
2024-01-03 14:30:00,136.16,136.23,135.88,136.06,22941.0,129.3623,129.4288,129.0963,129.2673,22941.0
2024-01-03 14:40:00,136.04,136.22,135.87,136.11,21332.0,129.2483,129.4193,129.0868,129.3148,21332.0
2024-01-03 14:50:00,136.09,136.19,135.9,135.9,23690.0,129.2958,129.3908,129.1153,129.1153,23690.0
2024-01-03 15:00:00,135.9,136.04,135.84,136.02,25079.0,129.1153,129.2483,129.0583,129.2293,25079.0
2024-01-03 15:10:00,136.03,136.07,135.64,135.7,27649.0,129.2388,129.2768,128.8683,128.9253,27649.0
2024-01-03 15:20:00,135.72,135.82,135.62,135.7,20556.0,128.9443,129.0393,128.8493,128.9253,20556.0
2024-01-03 15:30:00,135.72,135.97,135.64,135.75,31676.0,128.9443,129.1818,128.8683,128.9728,31676.0
2024-01-03 15:40:00,135.72,135.88,135.64,135.87,52479.0,128.9443,129.0963,128.8683,129.0868,52479.0
2024-01-03 15:50:00,135.93,135.95,135.53,135.75,279485.0,129.1438,129.1628,128.7638,128.9728,279485.0
2024-01-04 09:30:00,136.39,137.4,135.95,136.85,74027.0,129.5808,130.5404,129.1628,130.0179,74027.0
2024-01-04 09:40:00,136.81,137.47,136.81,137.16,21517.0,129.9798,130.6069,129.9798,130.3124,21517.0
2024-01-04 09:50:00,137.25,137.69,137.18,137.45,16408.0,130.3979,130.8159,130.3314,130.5879,16408.0
2024-01-04 10:00:00,137.46,138.06,137.27,137.97,67937.0,130.5974,131.1674,130.4169,131.0819,67937.0
2024-01-04 10:10:00,137.99,137.99,137.4,137.51,27338.0,131.1009,131.1009,130.5404,130.6449,27338.0
2024-01-04 10:20:00,137.48,137.51,136.95,136.95,39202.0,130.6164,130.6449,130.1129,130.1129,39202.0
2024-01-04 10:30:00,136.9,137.06,136.69,136.69,28376.0,130.0654,130.2174,129.8658,129.8658,28376.0
2024-01-04 10:40:00,136.67,136.94,136.6,136.9,29363.0,129.8468,130.1034,129.7803,130.0654,29363.0
2024-01-04 10:50:00,136.92,136.97,136.48,136.53,54546.0,130.0844,130.1319,129.6663,129.7138,54546.0
2024-01-04 11:00:00,136.45,136.58,136.05,136.47,73251.0,129.6378,129.7613,129.2578,129.6568,73251.0
2024-01-04 11:10:00,136.46,136.53,136.17,136.19,37734.0,129.6473,129.7138,129.3718,129.3908,37734.0
2024-01-04 11:20:00,136.28,136.45,136.0,136.07,30734.0,129.4763,129.6378,129.2103,129.2768,30734.0
2024-01-04 11:30:00,136.02,136.17,135.79,135.99,32762.0,129.2293,129.3718,129.0108,129.2008,32762.0
2024-01-04 11:40:00,136.0,136.0,135.51,135.55,14041.0,129.2103,129.2103,128.7448,128.7828,14041.0
2024-01-04 11:50:00,135.48,135.86,135.45,135.8,12089.0,128.7162,129.0773,128.6877,129.0203,12089.0
2024-01-04 12:00:00,135.82,135.93,135.73,135.75,19278.0,129.0393,129.1438,128.9538,128.9728,19278.0
2024-01-04 12:10:00,135.77,136.04,135.6,136.0,24488.0,128.9918,129.2483,128.8303,129.2103,24488.0
2024-01-04 12:20:00,136.02,136.06,135.52,135.53,28873.0,129.2293,129.2673,128.7543,128.7638,28873.0
2024-01-04 12:30:00,135.55,135.55,135.09,135.15,23613.0,128.7828,128.7828,128.3457,128.4027,23613.0
2024-01-04 12:40:00,135.1,135.41,135.09,135.28,19918.0,128.3552,128.6497,128.3457,128.5262,19918.0
2024-01-04 12:50:00,135.29,135.6,135.27,135.35,49212.0,128.5357,128.8303,128.5167,128.5927,49212.0
2024-01-04 13:00:00,135.33,135.71,135.29,135.56,34673.0,128.5737,128.9348,128.5357,128.7923,34673.0
2024-01-04 13:10:00,135.52,135.91,135.47,135.82,27217.0,128.7543,129.1248,128.7067,129.0393,27217.0
2024-01-04 13:20:00,135.81,135.85,135.56,135.7,19222.0,129.0298,129.0678,128.7923,128.9253,19222.0
2024-01-04 13:30:00,135.74,135.89,135.61,135.88,17321.0,128.9633,129.1058,128.8398,129.0963,17321.0
2024-01-04 13:40:00,135.89,136.03,135.76,135.99,27501.0,129.1058,129.2388,128.9823,129.2008,27501.0
2024-01-04 13:50:00,135.98,136.05,135.83,135.89,16814.0,129.1913,129.2578,129.0488,129.1058,16814.0
2024-01-04 14:00:00,135.88,135.94,135.67,135.75,22188.0,129.0963,129.1533,128.8968,128.9728,22188.0
2024-01-04 14:10:00,135.73,135.89,135.62,135.88,38957.0,128.9538,129.1058,128.8493,129.0963,38957.0
2024-01-04 14:20:00,135.87,135.95,135.7,135.8,21555.0,129.0868,129.1628,128.9253,129.0203,21555.0
2024-01-04 14:30:00,135.81,135.95,135.58,135.59,23633.0,129.0298,129.1628,128.8113,128.8208,23633.0
2024-01-04 14:40:00,135.57,135.68,135.5,135.66,30071.0,128.8018,128.9063,128.7352,128.8873,30071.0
2024-01-04 14:50:00,135.73,135.81,135.59,135.63,21882.0,128.9538,129.0298,128.8208,128.8588,21882.0
2024-01-04 15:00:00,135.63,135.63,135.21,135.34,41805.0,128.8588,128.8588,128.4597,128.5832,41805.0
2024-01-04 15:10:00,135.35,135.35,135.09,135.17,25599.0,128.5927,128.5927,128.3457,128.4217,25599.0
2024-01-04 15:20:00,135.19,135.23,134.88,135.04,37789.0,128.4407,128.4787,128.1462,128.2982,37789.0
2024-01-04 15:30:00,135.03,135.3,134.95,135.27,122266.0,128.2887,128.5452,128.2127,128.5167,122266.0
2024-01-04 15:40:00,135.3,135.33,135.03,135.14,126810.0,128.5452,128.5737,128.2887,128.3932,126810.0
2024-01-04 15:50:00,135.12,135.44,135.02,135.31,307351.0,128.3742,128.6782,128.2792,128.5547,307351.0
2024-01-05 09:30:00,136.35,137.28,136.16,137.24,44532.0,129.5428,130.4264,129.3623,130.3884,44532.0
2024-01-05 09:40:00,137.26,137.28,136.47,136.72,42537.0,130.4074,130.4264,129.6568,129.8943,42537.0
2024-01-05 09:50:00,136.68,137.13,136.57,136.91,32834.0,129.8563,130.2839,129.7518,130.0749,32834.0
2024-01-05 10:00:00,136.98,137.23,136.87,137.03,51708.0,130.1414,130.3789,130.0369,130.1889,51708.0
2024-01-05 10:10:00,137.13,137.15,136.45,136.88,66760.0,130.2839,130.3029,129.6378,130.0464,66760.0
2024-01-05 10:20:00,136.88,137.01,136.65,136.77,100379.0,130.0464,130.1699,129.8278,129.9418,100379.0
2024-01-05 10:30:00,136.72,136.88,136.5,136.8,41671.0,129.8943,130.0464,129.6853,129.9703,41671.0
2024-01-05 10:40:00,136.81,137.0,136.69,136.92,24849.0,129.9798,130.1604,129.8658,130.0844,24849.0
2024-01-05 10:50:00,136.9,137.02,136.82,136.94,28155.0,130.0654,130.1794,129.9893,130.1034,28155.0
2024-01-05 11:00:00,136.92,137.05,136.86,137.02,58964.0,130.0844,130.2079,130.0274,130.1794,58964.0
2024-01-05 11:10:00,137.03,137.42,136.98,137.19,44832.0,130.1889,130.5594,130.1414,130.3409,44832.0
2024-01-05 11:20:00,137.22,137.23,136.91,137.04,19252.0,130.3694,130.3789,130.0749,130.1984,19252.0
2024-01-05 11:30:00,137.06,137.2,136.99,137.11,20677.0,130.2174,130.3504,130.1509,130.2649,20677.0
2024-01-05 11:40:00,137.08,137.1,136.82,136.85,67064.0,130.2364,130.2554,129.9893,130.0179,67064.0
2024-01-05 11:50:00,136.85,136.85,136.33,136.55,42275.0,130.0179,130.0179,129.5238,129.7328,42275.0
2024-01-05 12:00:00,136.57,136.57,136.21,136.22,90796.0,129.7518,129.7518,129.4098,129.4193,90796.0
2024-01-05 12:10:00,136.21,136.42,136.04,136.06,25223.0,129.4098,129.6093,129.2483,129.2673,25223.0
2024-01-05 12:20:00,136.06,136.08,135.89,135.91,24859.0,129.2673,129.2863,129.1058,129.1248,24859.0
2024-01-05 12:30:00,135.92,136.03,135.63,135.96,46493.0,129.1343,129.2388,128.8588,129.1723,46493.0
2024-01-05 12:40:00,135.97,136.05,135.77,135.78,18993.0,129.1818,129.2578,128.9918,129.0013,18993.0
2024-01-05 12:50:00,135.76,135.97,135.71,135.71,29624.0,128.9823,129.1818,128.9348,128.9348,29624.0
2024-01-05 13:00:00,135.69,135.7,135.05,135.09,37240.0,128.9158,128.9253,128.3077,128.3457,37240.0
2024-01-05 13:10:00,135.07,135.3,135.06,135.22,25071.0,128.3267,128.5452,128.3172,128.4692,25071.0
2024-01-05 13:20:00,135.22,135.43,135.08,135.37,33368.0,128.4692,128.6687,128.3362,128.6117,33368.0
2024-01-05 13:30:00,135.37,135.99,135.37,135.99,60757.0,128.6117,129.2008,128.6117,129.2008,60757.0
2024-01-05 13:40:00,136.01,136.05,135.74,135.75,16987.0,129.2198,129.2578,128.9633,128.9728,16987.0
2024-01-05 13:50:00,135.74,135.82,135.64,135.68,24866.0,128.9633,129.0393,128.8683,128.9063,24866.0
2024-01-05 14:00:00,135.68,135.87,135.61,135.67,23439.0,128.9063,129.0868,128.8398,128.8968,23439.0
2024-01-05 14:10:00,135.69,135.82,135.57,135.6,34979.0,128.9158,129.0393,128.8018,128.8303,34979.0
2024-01-05 14:20:00,135.59,135.63,135.42,135.43,17996.0,128.8208,128.8588,128.6592,128.6687,17996.0
2024-01-05 14:30:00,135.43,135.56,135.36,135.42,25015.0,128.6687,128.7923,128.6022,128.6592,25015.0
2024-01-05 14:40:00,135.42,135.45,135.09,135.17,19166.0,128.6592,128.6877,128.3457,128.4217,19166.0
2024-01-05 14:50:00,135.15,135.16,134.88,135.04,19952.0,128.4027,128.4122,128.1462,128.2982,19952.0
2024-01-05 15:00:00,135.03,135.14,134.95,134.99,39728.0,128.2887,128.3932,128.2127,128.2507,39728.0
2024-01-05 15:10:00,135.0,135.1,134.84,134.95,49273.0,128.2602,128.3552,128.1082,128.2127,49273.0
2024-01-05 15:20:00,135.01,135.1,134.76,134.77,39967.0,128.2697,128.3552,128.0322,128.0417,39967.0
2024-01-05 15:30:00,134.78,134.96,134.66,134.91,47912.0,128.0512,128.2222,127.9372,128.1747,47912.0
2024-01-05 15:40:00,134.92,135.35,134.84,135.35,34033.0,128.1842,128.5927,128.1082,128.5927,34033.0
2024-01-05 15:50:00,135.36,135.57,135.2,135.24,212499.0,128.6022,128.8018,128.4502,128.4882,212499.0
2024-01-08 09:30:00,133.49,134.19,132.01,132.29,101688.0,126.8256,127.4907,125.4195,125.6855,101688.0
2024-01-08 09:40:00,132.12,132.57,131.75,131.97,35031.0,125.524,125.9515,125.1725,125.3815,35031.0
2024-01-08 09:50:00,132.02,132.24,131.8,132.07,18058.0,125.429,125.638,125.22,125.4765,18058.0
2024-01-08 10:00:00,132.13,132.32,131.93,132.01,37321.0,125.5335,125.714,125.3435,125.4195,37321.0
2024-01-08 10:10:00,132.06,132.33,131.84,132.14,39490.0,125.467,125.7235,125.258,125.543,39490.0
2024-01-08 10:20:00,132.13,132.82,131.9,132.69,66272.0,125.5335,126.189,125.315,126.0655,66272.0
2024-01-08 10:30:00,132.67,132.8,132.39,132.72,52202.0,126.0465,126.17,125.7805,126.094,52202.0
2024-01-08 10:40:00,132.72,132.97,132.59,132.76,22418.0,126.094,126.3316,125.9705,126.132,22418.0
2024-01-08 10:50:00,132.75,133.13,132.75,133.13,34925.0,126.1225,126.4836,126.1225,126.4836,34925.0
2024-01-08 11:00:00,133.17,133.25,132.92,133.07,29804.0,126.5216,126.5976,126.2841,126.4266,29804.0
2024-01-08 11:10:00,133.08,133.12,132.84,133.01,35161.0,126.4361,126.4741,126.208,126.3696,35161.0
2024-01-08 11:20:00,133.05,133.43,132.98,133.26,22742.0,126.4076,126.7686,126.3411,126.6071,22742.0
2024-01-08 11:30:00,133.28,133.32,132.99,133.16,26055.0,126.6261,126.6641,126.3506,126.5121,26055.0
2024-01-08 11:40:00,133.18,133.18,132.87,132.92,21761.0,126.5311,126.5311,126.2366,126.2841,21761.0
2024-01-08 11:50:00,132.9,132.92,132.49,132.68,51945.0,126.2651,126.2841,125.8755,126.056,51945.0
2024-01-08 12:00:00,132.69,132.8,132.58,132.66,28419.0,126.0655,126.17,125.961,126.037,28419.0
2024-01-08 12:10:00,132.68,132.86,132.64,132.82,11582.0,126.056,126.2271,126.018,126.189,11582.0
2024-01-08 12:20:00,132.81,132.88,132.69,132.86,16053.0,126.1795,126.2461,126.0655,126.2271,16053.0
2024-01-08 12:30:00,132.85,133.0,132.69,132.99,22773.0,126.2175,126.3601,126.0655,126.3506,22773.0
2024-01-08 12:40:00,132.93,133.08,132.83,133.01,18684.0,126.2936,126.4361,126.1985,126.3696,18684.0
2024-01-08 12:50:00,133.05,133.15,132.98,133.09,18460.0,126.4076,126.5026,126.3411,126.4456,18460.0
2024-01-08 13:00:00,133.13,133.16,132.97,133.09,14480.0,126.4836,126.5121,126.3316,126.4456,14480.0
2024-01-08 13:10:00,133.1,133.1,132.91,132.94,32320.0,126.4551,126.4551,126.2746,126.3031,32320.0
2024-01-08 13:20:00,132.97,133.03,132.75,132.75,13528.0,126.3316,126.3886,126.1225,126.1225,13528.0
2024-01-08 13:30:00,132.78,132.87,132.71,132.83,15843.0,126.151,126.2366,126.0845,126.1985,15843.0
2024-01-08 13:40:00,132.84,132.89,132.65,132.76,18686.0,126.208,126.2556,126.0275,126.132,18686.0
2024-01-08 13:50:00,132.76,132.76,132.47,132.58,54054.0,126.132,126.132,125.8565,125.961,54054.0
2024-01-08 14:00:00,132.6,132.89,132.53,132.78,26461.0,125.98,126.2556,125.9135,126.151,26461.0
2024-01-08 14:10:00,132.76,133.26,132.76,133.21,20848.0,126.132,126.6071,126.132,126.5596,20848.0
2024-01-08 14:20:00,133.24,133.48,133.13,133.31,17307.0,126.5881,126.8161,126.4836,126.6546,17307.0
2024-01-08 14:30:00,133.36,133.5,133.2,133.39,41384.0,126.7021,126.8351,126.5501,126.7306,41384.0
2024-01-08 14:40:00,133.39,133.72,133.33,133.65,20766.0,126.7306,127.0441,126.6736,126.9776,20766.0
2024-01-08 14:50:00,133.61,133.73,133.53,133.61,28768.0,126.9396,127.0536,126.8636,126.9396,28768.0
2024-01-08 15:00:00,133.59,133.73,133.46,133.61,20429.0,126.9206,127.0536,126.7971,126.9396,20429.0
2024-01-08 15:10:00,133.61,133.62,133.44,133.56,30863.0,126.9396,126.9491,126.7781,126.8921,30863.0
2024-01-08 15:20:00,133.57,133.78,133.57,133.65,31523.0,126.9016,127.1011,126.9016,126.9776,31523.0
2024-01-08 15:30:00,133.66,133.9,133.61,133.89,36654.0,126.9871,127.2151,126.9396,127.2056,36654.0
2024-01-08 15:40:00,133.91,134.0,133.67,133.71,49206.0,127.2246,127.3101,126.9966,127.0346,49206.0
2024-01-08 15:50:00,133.72,134.05,133.7,133.83,236758.0,127.0441,127.3576,127.0251,127.1486,236758.0
2024-01-09 09:30:00,133.79,133.79,132.45,132.55,47407.0,127.1106,127.1106,125.8375,125.9325,47407.0
2024-01-09 09:40:00,132.54,132.92,132.0,132.1,17401.0,125.923,126.2841,125.41,125.505,17401.0
2024-01-09 09:50:00,132.14,132.46,131.84,132.38,40151.0,125.543,125.847,125.258,125.771,40151.0
2024-01-09 10:00:00,132.31,132.4,132.03,132.22,28345.0,125.7045,125.79,125.4385,125.619,28345.0
2024-01-09 10:10:00,132.22,132.39,132.12,132.21,24563.0,125.619,125.7805,125.524,125.6095,24563.0
2024-01-09 10:20:00,132.2,132.26,132.01,132.18,34581.0,125.6,125.657,125.4195,125.581,34581.0
2024-01-09 10:30:00,132.19,132.52,132.19,132.44,19346.0,125.5905,125.904,125.5905,125.828,19346.0
2024-01-09 10:40:00,132.45,132.45,131.94,131.99,23904.0,125.8375,125.8375,125.353,125.4005,23904.0
2024-01-09 10:50:00,132.0,132.05,131.83,132.01,36200.0,125.41,125.4575,125.2485,125.4195,36200.0
2024-01-09 11:00:00,132.04,132.38,132.02,132.29,125410.0,125.448,125.771,125.429,125.6855,125410.0
2024-01-09 11:10:00,132.3,132.47,132.08,132.36,34874.0,125.695,125.8565,125.486,125.752,34874.0
2024-01-09 11:20:00,132.36,132.46,132.22,132.27,38700.0,125.752,125.847,125.619,125.6665,38700.0
2024-01-09 11:30:00,132.28,132.37,132.15,132.25,26474.0,125.676,125.7615,125.5525,125.6475,26474.0
2024-01-09 11:40:00,132.25,132.63,132.2,132.42,31004.0,125.6475,126.0085,125.6,125.809,31004.0
2024-01-09 11:50:00,132.46,132.97,132.46,132.94,86422.0,125.847,126.3316,125.847,126.3031,86422.0
2024-01-09 12:00:00,132.93,133.24,132.87,133.21,24692.0,126.2936,126.5881,126.2366,126.5596,24692.0
2024-01-09 12:10:00,133.23,133.6,133.23,133.45,16549.0,126.5786,126.9301,126.5786,126.7876,16549.0
2024-01-09 12:20:00,133.47,133.66,133.43,133.46,27703.0,126.8066,126.9871,126.7686,126.7971,27703.0
2024-01-09 12:30:00,133.47,133.55,133.41,133.44,16050.0,126.8066,126.8826,126.7496,126.7781,16050.0
2024-01-09 12:40:00,133.46,133.59,133.42,133.46,15117.0,126.7971,126.9206,126.7591,126.7971,15117.0
2024-01-09 12:50:00,133.4,133.52,133.36,133.49,10795.0,126.7401,126.8541,126.7021,126.8256,10795.0
2024-01-09 13:00:00,133.44,133.5,133.13,133.15,14392.0,126.7781,126.8351,126.4836,126.5026,14392.0
2024-01-09 13:10:00,133.15,133.25,133.08,133.08,14185.0,126.5026,126.5976,126.4361,126.4361,14185.0
2024-01-09 13:20:00,133.04,133.08,132.9,133.03,18748.0,126.3981,126.4361,126.2651,126.3886,18748.0
2024-01-09 13:30:00,133.02,133.04,132.82,133.04,24176.0,126.3791,126.3981,126.189,126.3981,24176.0
2024-01-09 13:40:00,133.02,133.17,133.0,133.17,20870.0,126.3791,126.5216,126.3601,126.5216,20870.0
2024-01-09 13:50:00,133.19,133.38,133.18,133.35,14569.0,126.5406,126.7211,126.5311,126.6926,14569.0
2024-01-09 14:00:00,133.35,133.37,133.15,133.2,23272.0,126.6926,126.7116,126.5026,126.5501,23272.0
2024-01-09 14:10:00,133.21,133.23,133.04,133.15,22649.0,126.5596,126.5786,126.3981,126.5026,22649.0
2024-01-09 14:20:00,133.15,133.23,133.07,133.08,18625.0,126.5026,126.5786,126.4266,126.4361,18625.0
2024-01-09 14:30:00,133.09,133.21,133.01,133.19,17968.0,126.4456,126.5596,126.3696,126.5406,17968.0
2024-01-09 14:40:00,133.19,133.66,133.17,133.54,34473.0,126.5406,126.9871,126.5216,126.8731,34473.0
2024-01-09 14:50:00,133.51,133.65,133.49,133.56,22441.0,126.8446,126.9776,126.8256,126.8921,22441.0
2024-01-09 15:00:00,133.59,133.75,133.44,133.44,24796.0,126.9206,127.0726,126.7781,126.7781,24796.0
2024-01-09 15:10:00,133.46,133.61,133.45,133.45,28939.0,126.7971,126.9396,126.7876,126.7876,28939.0
2024-01-09 15:20:00,133.46,133.65,133.45,133.48,22672.0,126.7971,126.9776,126.7876,126.8161,22672.0
2024-01-09 15:30:00,133.47,133.53,133.32,133.38,29484.0,126.8066,126.8636,126.6641,126.7211,29484.0
2024-01-09 15:40:00,133.38,133.41,133.11,133.13,37039.0,126.7211,126.7496,126.4646,126.4836,37039.0
2024-01-09 15:50:00,133.13,133.53,133.12,133.21,150555.0,126.4836,126.8636,126.4741,126.5596,150555.0
2024-01-10 09:30:00,133.55,133.55,131.88,132.92,86656.0,126.8826,126.8826,125.296,126.2841,86656.0
2024-01-10 09:40:00,133.0,133.07,132.63,132.72,52347.0,126.3601,126.4266,126.0085,126.094,52347.0
2024-01-10 09:50:00,132.7,132.82,132.42,132.43,24140.0,126.075,126.189,125.809,125.8185,24140.0
2024-01-10 10:00:00,132.48,132.48,131.58,131.58,38326.0,125.866,125.866,125.011,125.011,38326.0
2024-01-10 10:10:00,131.56,131.67,129.82,130.22,226653.0,124.992,125.0965,123.3388,123.7189,226653.0
2024-01-10 10:20:00,130.24,131.09,130.21,130.69,74265.0,123.7379,124.5454,123.7093,124.1654,74265.0
2024-01-10 10:30:00,130.63,130.65,129.65,130.0,64315.0,124.1084,124.1274,123.1773,123.5098,64315.0
2024-01-10 10:40:00,130.0,130.07,129.51,129.56,108491.0,123.5098,123.5763,123.0443,123.0918,108491.0
2024-01-10 10:50:00,129.56,129.81,129.36,129.7,58233.0,123.0918,123.3293,122.9018,123.2248,58233.0
2024-01-10 11:00:00,129.72,129.82,129.4,129.6,28121.0,123.2438,123.3388,122.9398,123.1298,28121.0
2024-01-10 11:10:00,129.61,130.05,129.52,129.98,29910.0,123.1393,123.5573,123.0538,123.4908,29910.0
2024-01-10 11:20:00,130.01,130.16,129.9,129.97,39269.0,123.5193,123.6618,123.4148,123.4813,39269.0
2024-01-10 11:30:00,129.98,130.21,129.83,130.08,24680.0,123.4908,123.7093,123.3483,123.5858,24680.0
2024-01-10 11:40:00,130.05,130.5,130.05,130.33,32873.0,123.5573,123.9849,123.5573,123.8234,32873.0
2024-01-10 11:50:00,130.34,130.5,130.22,130.3,25214.0,123.8329,123.9849,123.7189,123.7949,25214.0
2024-01-10 12:00:00,130.27,130.39,130.2,130.36,24117.0,123.7664,123.8804,123.6998,123.8519,24117.0
2024-01-10 12:10:00,130.36,130.43,130.24,130.3,17721.0,123.8519,123.9184,123.7379,123.7949,17721.0
2024-01-10 12:20:00,130.29,130.48,130.27,130.32,22613.0,123.7854,123.9659,123.7664,123.8139,22613.0
2024-01-10 12:30:00,130.32,130.42,130.24,130.29,17491.0,123.8139,123.9089,123.7379,123.7854,17491.0
2024-01-10 12:40:00,130.27,130.27,129.69,129.87,56141.0,123.7664,123.7664,123.2153,123.3863,56141.0
2024-01-10 12:50:00,129.89,130.01,129.54,129.57,34304.0,123.4053,123.5193,123.0728,123.1013,34304.0
2024-01-10 13:00:00,129.56,129.64,129.08,129.11,53813.0,123.0918,123.1678,122.6358,122.6643,53813.0
2024-01-10 13:10:00,129.08,129.42,128.92,129.42,56727.0,122.6358,122.9588,122.4838,122.9588,56727.0
2024-01-10 13:20:00,129.42,129.49,129.24,129.36,33019.0,122.9588,123.0253,122.7878,122.9018,33019.0
2024-01-10 13:30:00,129.34,129.39,129.15,129.16,33629.0,122.8828,122.9303,122.7023,122.7118,33629.0
2024-01-10 13:40:00,129.16,129.49,129.12,129.42,37823.0,122.7118,123.0253,122.6738,122.9588,37823.0
2024-01-10 13:50:00,129.41,129.57,129.31,129.56,27654.0,122.9493,123.1013,122.8543,123.0918,27654.0
2024-01-10 14:00:00,129.55,129.59,129.35,129.44,14119.0,123.0823,123.1203,122.8923,122.9778,14119.0
2024-01-10 14:10:00,129.45,129.65,129.41,129.62,30548.0,122.9873,123.1773,122.9493,123.1488,30548.0
2024-01-10 14:20:00,129.61,129.77,129.52,129.67,20738.0,123.1393,123.2913,123.0538,123.1963,20738.0
2024-01-10 14:30:00,129.69,129.71,129.57,129.59,32373.0,123.2153,123.2343,123.1013,123.1203,32373.0
2024-01-10 14:40:00,129.63,129.81,129.57,129.71,40157.0,123.1583,123.3293,123.1013,123.2343,40157.0
2024-01-10 14:50:00,129.69,129.9,129.63,129.66,50688.0,123.2153,123.4148,123.1583,123.1868,50688.0
2024-01-10 15:00:00,129.64,129.71,129.54,129.69,33036.0,123.1678,123.2343,123.0728,123.2153,33036.0
2024-01-10 15:10:00,129.67,129.67,129.27,129.46,38609.0,123.1963,123.1963,122.8163,122.9968,38609.0
2024-01-10 15:20:00,129.46,129.46,129.09,129.11,53471.0,122.9968,122.9968,122.6453,122.6643,53471.0
2024-01-10 15:30:00,129.1,129.42,129.07,129.35,49615.0,122.6548,122.9588,122.6263,122.8923,49615.0
2024-01-10 15:40:00,129.36,129.38,129.18,129.25,67653.0,122.9018,122.9208,122.7308,122.7973,67653.0
2024-01-10 15:50:00,129.28,129.53,129.2,129.4,219789.0,122.8258,123.0633,122.7498,122.9398,219789.0
2024-01-11 09:30:00,129.94,130.92,129.94,130.2,91282.0,123.4528,124.3839,123.4528,123.6998,91282.0
2024-01-11 09:40:00,130.16,130.92,129.94,130.25,75815.0,123.6618,124.3839,123.4528,123.7474,75815.0
2024-01-11 09:50:00,130.25,130.31,129.55,129.56,39759.0,123.7474,123.8044,123.0823,123.0918,39759.0
2024-01-11 10:00:00,129.57,129.94,129.21,129.25,71735.0,123.1013,123.4528,122.7593,122.7973,71735.0
2024-01-11 10:10:00,129.23,130.16,129.23,130.16,40843.0,122.7783,123.6618,122.7783,123.6618,40843.0
2024-01-11 10:20:00,130.12,130.39,129.92,130.33,50502.0,123.6238,123.8804,123.4338,123.8234,50502.0
2024-01-11 10:30:00,130.38,130.55,130.17,130.26,52262.0,123.8709,124.0324,123.6713,123.7569,52262.0
2024-01-11 10:40:00,130.29,130.49,130.19,130.39,45905.0,123.7854,123.9754,123.6903,123.8804,45905.0
2024-01-11 10:50:00,130.4,130.66,130.29,130.61,16361.0,123.8899,124.1369,123.7854,124.0894,16361.0
2024-01-11 11:00:00,130.64,130.64,130.39,130.48,30680.0,124.1179,124.1179,123.8804,123.9659,30680.0
2024-01-11 11:10:00,130.47,130.51,130.12,130.21,24842.0,123.9564,123.9944,123.6238,123.7093,24842.0
2024-01-11 11:20:00,130.21,130.48,130.1,130.15,12447.0,123.7093,123.9659,123.6048,123.6523,12447.0
2024-01-11 11:30:00,130.15,130.33,129.99,130.17,35060.0,123.6523,123.8234,123.5003,123.6713,35060.0
2024-01-11 11:40:00,130.17,130.32,130.13,130.32,14927.0,123.6713,123.8139,123.6333,123.8139,14927.0
2024-01-11 11:50:00,130.32,130.48,130.22,130.24,32874.0,123.8139,123.9659,123.7189,123.7379,32874.0
2024-01-11 12:00:00,130.26,130.32,130.11,130.22,91866.0,123.7569,123.8139,123.6143,123.7189,91866.0
2024-01-11 12:10:00,130.23,130.49,130.16,130.37,21855.0,123.7284,123.9754,123.6618,123.8614,21855.0
2024-01-11 12:20:00,130.35,130.36,130.12,130.26,19203.0,123.8424,123.8519,123.6238,123.7569,19203.0
2024-01-11 12:30:00,130.24,130.29,129.96,130.24,36804.0,123.7379,123.7854,123.4718,123.7379,36804.0
2024-01-11 12:40:00,130.21,130.47,130.18,130.38,33571.0,123.7093,123.9564,123.6808,123.8709,33571.0
2024-01-11 12:50:00,130.36,130.42,130.01,130.02,51992.0,123.8519,123.9089,123.5193,123.5288,51992.0
2024-01-11 13:00:00,130.03,130.2,129.96,130.08,17903.0,123.5383,123.6998,123.4718,123.5858,17903.0
2024-01-11 13:10:00,130.06,130.14,129.86,129.89,24890.0,123.5668,123.6428,123.3768,123.4053,24890.0
2024-01-11 13:20:00,129.94,130.0,129.86,129.9,16738.0,123.4528,123.5098,123.3768,123.4148,16738.0
2024-01-11 13:30:00,129.91,129.91,129.61,129.87,22962.0,123.4243,123.4243,123.1393,123.3863,22962.0
2024-01-11 13:40:00,129.93,129.99,129.77,129.77,7602.0,123.4433,123.5003,123.2913,123.2913,7602.0
2024-01-11 13:50:00,129.84,129.98,129.82,129.98,10808.0,123.3578,123.4908,123.3388,123.4908,10808.0
2024-01-11 14:00:00,130.0,130.15,129.94,129.99,14692.0,123.5098,123.6523,123.4528,123.5003,14692.0
2024-01-11 14:10:00,129.98,130.11,129.97,129.98,10293.0,123.4908,123.6143,123.4813,123.4908,10293.0
2024-01-11 14:20:00,130.02,130.11,129.98,130.03,17692.0,123.5288,123.6143,123.4908,123.5383,17692.0
2024-01-11 14:30:00,130.05,130.09,129.91,129.95,18203.0,123.5573,123.5953,123.4243,123.4623,18203.0
2024-01-11 14:40:00,129.95,130.07,129.95,130.06,20585.0,123.4623,123.5763,123.4623,123.5668,20585.0
2024-01-11 14:50:00,130.09,130.35,130.07,130.33,19520.0,123.5953,123.8424,123.5763,123.8234,19520.0
2024-01-11 15:00:00,130.37,130.46,130.34,130.38,27731.0,123.8614,123.9469,123.8329,123.8709,27731.0
2024-01-11 15:10:00,130.37,130.46,130.25,130.46,20829.0,123.8614,123.9469,123.7474,123.9469,20829.0
2024-01-11 15:20:00,130.47,130.65,130.4,130.42,36885.0,123.9564,124.1274,123.8899,123.9089,36885.0
2024-01-11 15:30:00,130.43,130.6,130.43,130.47,39456.0,123.9184,124.0799,123.9184,123.9564,39456.0
2024-01-11 15:40:00,130.48,130.54,130.38,130.44,36641.0,123.9659,124.0229,123.8709,123.9279,36641.0
2024-01-11 15:50:00,130.44,130.59,130.25,130.28,197140.0,123.9279,124.0704,123.7474,123.7759,197140.0
2024-01-12 09:30:00,132.51,132.78,132.11,132.4,68359.0,125.8945,126.151,125.5145,125.79,68359.0
2024-01-12 09:40:00,132.34,132.35,131.66,131.91,16964.0,125.733,125.7425,125.087,125.3245,16964.0
2024-01-12 09:50:00,131.86,132.03,131.69,131.74,22613.0,125.277,125.4385,125.1155,125.163,22613.0
2024-01-12 10:00:00,131.77,132.34,131.74,132.21,30843.0,125.1915,125.733,125.163,125.6095,30843.0
2024-01-12 10:10:00,132.16,132.66,132.16,132.47,22066.0,125.562,126.037,125.562,125.8565,22066.0
2024-01-12 10:20:00,132.51,132.95,132.48,132.68,25845.0,125.8945,126.3126,125.866,126.056,25845.0
2024-01-12 10:30:00,132.71,132.76,132.21,132.21,20913.0,126.0845,126.132,125.6095,125.6095,20913.0
2024-01-12 10:40:00,132.2,132.31,132.06,132.25,18333.0,125.6,125.7045,125.467,125.6475,18333.0
2024-01-12 10:50:00,132.27,132.51,132.25,132.28,19890.0,125.6665,125.8945,125.6475,125.676,19890.0
2024-01-12 11:00:00,132.31,132.58,132.23,132.23,25052.0,125.7045,125.961,125.6285,125.6285,25052.0
2024-01-12 11:10:00,132.22,132.22,131.82,131.84,14604.0,125.619,125.619,125.239,125.258,14604.0
2024-01-12 11:20:00,131.83,131.99,131.78,131.92,23121.0,125.2485,125.4005,125.201,125.334,23121.0
2024-01-12 11:30:00,131.93,131.98,131.73,131.81,14198.0,125.3435,125.391,125.1535,125.2295,14198.0
2024-01-12 11:40:00,131.84,132.0,131.7,131.99,16241.0,125.258,125.41,125.125,125.4005,16241.0
2024-01-12 11:50:00,131.96,131.97,131.77,131.88,10987.0,125.372,125.3815,125.1915,125.296,10987.0
2024-01-12 12:00:00,131.89,132.0,131.85,131.91,15984.0,125.3055,125.41,125.2675,125.3245,15984.0
2024-01-12 12:10:00,131.9,132.04,131.82,131.94,28405.0,125.315,125.448,125.239,125.353,28405.0
2024-01-12 12:20:00,131.95,131.97,131.77,131.9,16148.0,125.3625,125.3815,125.1915,125.315,16148.0
2024-01-12 12:30:00,131.89,131.97,131.72,131.8,26597.0,125.3055,125.3815,125.144,125.22,26597.0
2024-01-12 12:40:00,131.81,131.91,131.59,131.9,33080.0,125.2295,125.3245,125.0205,125.315,33080.0
2024-01-12 12:50:00,131.91,132.04,131.7,131.89,53872.0,125.3245,125.448,125.125,125.3055,53872.0
2024-01-12 13:00:00,131.96,132.11,131.85,131.92,26566.0,125.372,125.5145,125.2675,125.334,26566.0
2024-01-12 13:10:00,131.95,132.09,131.92,132.09,11196.0,125.3625,125.4955,125.334,125.4955,11196.0
2024-01-12 13:20:00,132.09,132.13,132.01,132.1,122419.0,125.4955,125.5335,125.4195,125.505,122419.0
2024-01-12 13:30:00,132.14,132.26,132.12,132.23,13394.0,125.543,125.657,125.524,125.6285,13394.0
2024-01-12 13:40:00,132.25,132.29,132.1,132.28,24935.0,125.6475,125.6855,125.505,125.676,24935.0
2024-01-12 13:50:00,132.3,132.35,132.24,132.25,16660.0,125.695,125.7425,125.638,125.6475,16660.0
2024-01-12 14:00:00,132.22,132.3,132.06,132.29,36828.0,125.619,125.695,125.467,125.6855,36828.0
2024-01-12 14:10:00,132.3,132.49,132.27,132.43,26018.0,125.695,125.8755,125.6665,125.8185,26018.0
2024-01-12 14:20:00,132.4,132.42,132.19,132.35,22654.0,125.79,125.809,125.5905,125.7425,22654.0
2024-01-12 14:30:00,132.34,132.54,132.3,132.53,31972.0,125.733,125.923,125.695,125.9135,31972.0
2024-01-12 14:40:00,132.55,132.57,132.29,132.43,16171.0,125.9325,125.9515,125.6855,125.8185,16171.0
2024-01-12 14:50:00,132.45,132.56,132.38,132.53,21175.0,125.8375,125.942,125.771,125.9135,21175.0
2024-01-12 15:00:00,132.49,132.56,132.41,132.54,19763.0,125.8755,125.942,125.7995,125.923,19763.0
2024-01-12 15:10:00,132.52,132.55,132.39,132.44,27915.0,125.904,125.9325,125.7805,125.828,27915.0
2024-01-12 15:20:00,132.38,132.5,132.37,132.47,23703.0,125.771,125.885,125.7615,125.8565,23703.0
2024-01-12 15:30:00,132.47,132.62,132.37,132.58,40167.0,125.8565,125.999,125.7615,125.961,40167.0
2024-01-12 15:40:00,132.58,132.69,132.5,132.64,53596.0,125.961,126.0655,125.885,126.018,53596.0
2024-01-12 15:50:00,132.67,132.91,132.64,132.88,196552.0,126.0465,126.2746,126.018,126.2461,196552.0
2024-01-16 09:30:00,133.0,133.53,131.41,131.9,218142.0,126.3601,126.8636,124.8494,125.315,218142.0
2024-01-16 09:40:00,131.86,132.03,130.87,130.97,58787.0,125.277,125.4385,124.3364,124.4314,58787.0
2024-01-16 09:50:00,130.99,131.25,130.76,130.99,30264.0,124.4504,124.6974,124.2319,124.4504,30264.0
2024-01-16 10:00:00,131.06,131.25,130.52,130.72,42675.0,124.5169,124.6974,124.0039,124.1939,42675.0
2024-01-16 10:10:00,130.7,130.84,130.29,130.69,44661.0,124.1749,124.3079,123.7854,124.1654,44661.0
2024-01-16 10:20:00,130.75,131.7,130.51,131.36,50834.0,124.2224,125.125,123.9944,124.8019,50834.0
2024-01-16 10:30:00,131.43,131.44,130.89,131.12,37508.0,124.8684,124.8779,124.3554,124.5739,37508.0
2024-01-16 10:40:00,131.1,131.21,130.71,130.83,32576.0,124.5549,124.6594,124.1844,124.2984,32576.0
2024-01-16 10:50:00,130.89,130.93,130.65,130.81,30489.0,124.3554,124.3934,124.1274,124.2794,30489.0
2024-01-16 11:00:00,130.8,130.8,130.39,130.5,19231.0,124.2699,124.2699,123.8804,123.9849,19231.0
2024-01-16 11:10:00,130.41,130.86,130.31,130.69,50810.0,123.8994,124.3269,123.8044,124.1654,50810.0
2024-01-16 11:20:00,130.69,130.99,130.55,130.98,23095.0,124.1654,124.4504,124.0324,124.4409,23095.0
2024-01-16 11:30:00,130.94,131.45,130.94,131.35,31697.0,124.4029,124.8874,124.4029,124.7924,31697.0
2024-01-16 11:40:00,131.35,131.35,131.05,131.19,15678.0,124.7924,124.7924,124.5074,124.6404,15678.0
2024-01-16 11:50:00,131.16,131.18,130.56,130.66,45813.0,124.6119,124.6309,124.0419,124.1369,45813.0
2024-01-16 12:00:00,130.59,130.59,130.24,130.3,40599.0,124.0704,124.0704,123.7379,123.7949,40599.0
2024-01-16 12:10:00,130.28,130.29,130.06,130.21,25874.0,123.7759,123.7854,123.5668,123.7093,25874.0
2024-01-16 12:20:00,130.21,130.42,130.16,130.42,30520.0,123.7093,123.9089,123.6618,123.9089,30520.0
2024-01-16 12:30:00,130.39,130.6,130.32,130.55,12050.0,123.8804,124.0799,123.8139,124.0324,12050.0
2024-01-16 12:40:00,130.62,130.73,130.43,130.46,12311.0,124.0989,124.2034,123.9184,123.9469,12311.0
2024-01-16 12:50:00,130.47,130.61,130.43,130.47,11995.0,123.9564,124.0894,123.9184,123.9564,11995.0
2024-01-16 13:00:00,130.54,130.64,130.47,130.5,12984.0,124.0229,124.1179,123.9564,123.9849,12984.0
2024-01-16 13:10:00,130.5,130.61,130.36,130.47,20584.0,123.9849,124.0894,123.8519,123.9564,20584.0
2024-01-16 13:20:00,130.41,130.61,130.28,130.61,23961.0,123.8994,124.0894,123.7759,124.0894,23961.0
2024-01-16 13:30:00,130.59,130.62,130.18,130.25,37393.0,124.0704,124.0989,123.6808,123.7474,37393.0
2024-01-16 13:40:00,130.25,130.27,129.99,129.99,34536.0,123.7474,123.7664,123.5003,123.5003,34536.0
2024-01-16 13:50:00,130.01,130.02,129.85,129.97,22169.0,123.5193,123.5288,123.3673,123.4813,22169.0
2024-01-16 14:00:00,129.99,130.17,129.97,130.01,12615.0,123.5003,123.6713,123.4813,123.5193,12615.0
2024-01-16 14:10:00,129.98,130.14,129.76,130.1,23744.0,123.4908,123.6428,123.2818,123.6048,23744.0
2024-01-16 14:20:00,130.08,130.3,130.03,130.06,23336.0,123.5858,123.7949,123.5383,123.5668,23336.0
2024-01-16 14:30:00,130.06,130.29,130.02,130.27,44337.0,123.5668,123.7854,123.5288,123.7664,44337.0
2024-01-16 14:40:00,130.29,130.31,130.16,130.2,36287.0,123.7854,123.8044,123.6618,123.6998,36287.0
2024-01-16 14:50:00,130.21,130.21,129.98,130.09,26124.0,123.7093,123.7093,123.4908,123.5953,26124.0
2024-01-16 15:00:00,130.11,130.19,129.96,129.99,29914.0,123.6143,123.6903,123.4718,123.5003,29914.0
2024-01-16 15:10:00,130.0,130.01,129.79,129.81,50940.0,123.5098,123.5193,123.3103,123.3293,50940.0
2024-01-16 15:20:00,129.8,129.82,129.65,129.69,39034.0,123.3198,123.3388,123.1773,123.2153,39034.0
2024-01-16 15:30:00,129.7,129.72,129.44,129.5,76608.0,123.2248,123.2438,122.9778,123.0348,76608.0
2024-01-16 15:40:00,129.49,129.49,129.09,129.16,94842.0,123.0253,123.0253,122.6453,122.7118,94842.0
2024-01-16 15:50:00,129.14,129.52,129.13,129.49,253873.0,122.6928,123.0538,122.6833,123.0253,253873.0
2024-01-17 09:30:00,128.14,129.24,127.83,128.97,48159.0,121.7427,122.7878,121.4482,122.5313,48159.0
2024-01-17 09:40:00,129.06,129.51,129.0,129.51,35620.0,122.6168,123.0443,122.5598,123.0443,35620.0
2024-01-17 09:50:00,129.5,130.18,129.32,130.18,42730.0,123.0348,123.6808,122.8638,123.6808,42730.0
2024-01-17 10:00:00,130.22,130.22,129.73,129.73,28359.0,123.7189,123.7189,123.2533,123.2533,28359.0
2024-01-17 10:10:00,129.78,129.87,129.3,129.3,22306.0,123.3008,123.3863,122.8448,122.8448,22306.0
2024-01-17 10:20:00,129.3,129.35,128.99,129.05,26507.0,122.8448,122.8923,122.5503,122.6073,26507.0
2024-01-17 10:30:00,129.06,129.42,128.98,129.29,25431.0,122.6168,122.9588,122.5408,122.8353,25431.0
2024-01-17 10:40:00,129.29,129.3,128.7,128.76,37683.0,122.8353,122.8448,122.2747,122.3317,37683.0
2024-01-17 10:50:00,128.74,128.88,128.47,128.47,39264.0,122.3127,122.4457,122.0562,122.0562,39264.0
2024-01-17 11:00:00,128.48,128.7,128.44,128.54,36206.0,122.0657,122.2747,122.0277,122.1227,36206.0
2024-01-17 11:10:00,128.51,128.89,128.51,128.82,25180.0,122.0942,122.4552,122.0942,122.3887,25180.0
2024-01-17 11:20:00,128.77,128.89,128.65,128.73,17113.0,122.3412,122.4552,122.2272,122.3032,17113.0
2024-01-17 11:30:00,128.7,128.8,128.64,128.66,24521.0,122.2747,122.3697,122.2177,122.2367,24521.0
2024-01-17 11:40:00,128.66,128.69,128.49,128.55,18154.0,122.2367,122.2652,122.0752,122.1322,18154.0
2024-01-17 11:50:00,128.54,128.6,128.43,128.56,14053.0,122.1227,122.1797,122.0182,122.1417,14053.0
2024-01-17 12:00:00,128.56,128.57,128.26,128.26,21135.0,122.1417,122.1512,121.8567,121.8567,21135.0
2024-01-17 12:10:00,128.27,128.44,128.27,128.33,16787.0,121.8662,122.0277,121.8662,121.9232,16787.0
2024-01-17 12:20:00,128.32,128.36,128.27,128.29,16690.0,121.9137,121.9517,121.8662,121.8852,16690.0
2024-01-17 12:30:00,128.28,128.4,128.23,128.35,9474.0,121.8757,121.9897,121.8282,121.9422,9474.0
2024-01-17 12:40:00,128.34,128.45,128.31,128.42,12649.0,121.9327,122.0372,121.9042,122.0087,12649.0
2024-01-17 12:50:00,128.4,128.52,128.27,128.31,22584.0,121.9897,122.1037,121.8662,121.9042,22584.0
2024-01-17 13:00:00,128.3,128.33,128.16,128.16,12203.0,121.8947,121.9232,121.7617,121.7617,12203.0
2024-01-17 13:10:00,128.16,128.24,128.07,128.16,11743.0,121.7617,121.8377,121.6762,121.7617,11743.0
2024-01-17 13:20:00,128.17,128.19,128.0,128.05,16127.0,121.7712,121.7902,121.6097,121.6572,16127.0
2024-01-17 13:30:00,128.04,128.13,127.92,127.94,17937.0,121.6477,121.7332,121.5337,121.5527,17937.0
2024-01-17 13:40:00,127.92,128.02,127.89,127.94,16955.0,121.5337,121.6287,121.5052,121.5527,16955.0
2024-01-17 13:50:00,127.93,128.11,127.8,127.99,19392.0,121.5432,121.7142,121.4197,121.6002,19392.0
2024-01-17 14:00:00,128.01,128.19,127.97,128.12,16549.0,121.6192,121.7902,121.5812,121.7237,16549.0
2024-01-17 14:10:00,128.1,128.42,128.03,128.36,17600.0,121.7047,122.0087,121.6382,121.9517,17600.0
2024-01-17 14:20:00,128.41,128.48,128.32,128.33,12792.0,121.9992,122.0657,121.9137,121.9232,12792.0
2024-01-17 14:30:00,128.35,128.43,128.31,128.34,17567.0,121.9422,122.0182,121.9042,121.9327,17567.0
2024-01-17 14:40:00,128.36,128.37,128.17,128.24,16271.0,121.9517,121.9612,121.7712,121.8377,16271.0
2024-01-17 14:50:00,128.23,128.23,128.07,128.11,25571.0,121.8282,121.8282,121.6762,121.7142,25571.0
2024-01-17 15:00:00,128.11,128.11,127.82,127.84,21552.0,121.7142,121.7142,121.4387,121.4577,21552.0
2024-01-17 15:10:00,127.85,127.86,127.69,127.79,24587.0,121.4672,121.4767,121.3152,121.4102,24587.0
2024-01-17 15:20:00,127.79,127.8,127.52,127.55,48112.0,121.4102,121.4197,121.1536,121.1821,48112.0
2024-01-17 15:30:00,127.54,127.93,127.46,127.79,52109.0,121.1726,121.5432,121.0966,121.4102,52109.0
2024-01-17 15:40:00,127.8,127.99,127.78,127.85,72319.0,121.4197,121.6002,121.4007,121.4672,72319.0
2024-01-17 15:50:00,127.87,128.27,127.87,128.27,215655.0,121.4862,121.8662,121.4862,121.8662,215655.0
2024-01-18 09:30:00,128.47,128.47,127.76,127.99,64476.0,122.0562,122.0562,121.3817,121.6002,64476.0
2024-01-18 09:40:00,127.92,128.0,127.08,127.13,54860.0,121.5337,121.6097,120.7356,120.7831,54860.0
2024-01-18 09:50:00,127.12,127.21,126.63,126.85,31245.0,120.7736,120.8591,120.3081,120.5171,31245.0
2024-01-18 10:00:00,126.75,127.48,126.75,127.19,22458.0,120.4221,121.1156,120.4221,120.8401,22458.0
2024-01-18 10:10:00,127.16,127.45,127.09,127.37,27764.0,120.8116,121.0871,120.7451,121.0111,27764.0
2024-01-18 10:20:00,127.44,127.45,127.17,127.29,15754.0,121.0776,121.0871,120.8211,120.9351,15754.0
2024-01-18 10:30:00,127.35,127.48,127.24,127.28,15193.0,120.9921,121.1156,120.8876,120.9256,15193.0
2024-01-18 10:40:00,127.26,127.35,126.9,127.0,24247.0,120.9066,120.9921,120.5646,120.6596,24247.0
2024-01-18 10:50:00,127.02,127.07,126.85,126.85,12994.0,120.6786,120.7261,120.5171,120.5171,12994.0
2024-01-18 11:00:00,126.92,127.02,126.68,126.84,18025.0,120.5836,120.6786,120.3556,120.5076,18025.0
2024-01-18 11:10:00,126.88,127.28,126.86,127.17,24017.0,120.5456,120.9256,120.5266,120.8211,24017.0
2024-01-18 11:20:00,127.17,127.47,127.0,127.43,28634.0,120.8211,121.1061,120.6596,121.0681,28634.0
2024-01-18 11:30:00,127.45,127.72,127.36,127.56,24952.0,121.0871,121.3437,121.0016,121.1916,24952.0
2024-01-18 11:40:00,127.58,127.7,127.46,127.5,37231.0,121.2107,121.3247,121.0966,121.1346,37231.0
2024-01-18 11:50:00,127.52,127.68,127.49,127.62,10741.0,121.1536,121.3057,121.1251,121.2487,10741.0
2024-01-18 12:00:00,127.63,127.75,127.36,127.49,19923.0,121.2582,121.3722,121.0016,121.1251,19923.0
2024-01-18 12:10:00,127.51,127.51,127.35,127.48,15606.0,121.1441,121.1441,120.9921,121.1156,15606.0
2024-01-18 12:20:00,127.45,127.47,127.31,127.31,18697.0,121.0871,121.1061,120.9541,120.9541,18697.0
2024-01-18 12:30:00,127.27,127.35,127.22,127.34,12707.0,120.9161,120.9921,120.8686,120.9826,12707.0
2024-01-18 12:40:00,127.33,127.33,127.19,127.27,18526.0,120.9731,120.9731,120.8401,120.9161,18526.0
2024-01-18 12:50:00,127.26,127.28,127.0,127.02,19695.0,120.9066,120.9256,120.6596,120.6786,19695.0
2024-01-18 13:00:00,127.04,127.05,126.77,126.85,20614.0,120.6976,120.7071,120.4411,120.5171,20614.0
2024-01-18 13:10:00,126.84,126.95,126.74,126.93,17392.0,120.5076,120.6121,120.4126,120.5931,17392.0
2024-01-18 13:20:00,126.94,126.94,126.72,126.83,24728.0,120.6026,120.6026,120.3936,120.4981,24728.0
2024-01-18 13:30:00,126.82,127.01,126.82,126.98,15815.0,120.4886,120.6691,120.4886,120.6406,15815.0
2024-01-18 13:40:00,126.96,127.15,126.91,127.12,16984.0,120.6216,120.8021,120.5741,120.7736,16984.0
2024-01-18 13:50:00,127.17,127.35,127.16,127.29,28218.0,120.8211,120.9921,120.8116,120.9351,28218.0
2024-01-18 14:00:00,127.29,127.43,127.28,127.42,30520.0,120.9351,121.0681,120.9256,121.0586,30520.0
2024-01-18 14:10:00,127.43,127.47,127.33,127.46,14119.0,121.0681,121.1061,120.9731,121.0966,14119.0
2024-01-18 14:20:00,127.47,127.7,127.44,127.68,14713.0,121.1061,121.3247,121.0776,121.3057,14713.0
2024-01-18 14:30:00,127.7,127.84,127.7,127.76,17349.0,121.3247,121.4577,121.3247,121.3817,17349.0
2024-01-18 14:40:00,127.76,127.91,127.67,127.68,37964.0,121.3817,121.5242,121.2962,121.3057,37964.0
2024-01-18 14:50:00,127.69,127.96,127.68,127.95,28034.0,121.3152,121.5717,121.3057,121.5622,28034.0
2024-01-18 15:00:00,127.96,128.03,127.79,127.93,19046.0,121.5717,121.6382,121.4102,121.5432,19046.0
2024-01-18 15:10:00,127.92,128.05,127.84,127.88,20427.0,121.5337,121.6572,121.4577,121.4957,20427.0
2024-01-18 15:20:00,127.88,128.05,127.84,127.95,53171.0,121.4957,121.6572,121.4577,121.5622,53171.0
2024-01-18 15:30:00,127.94,127.98,127.77,127.85,33762.0,121.5527,121.5907,121.3912,121.4672,33762.0
2024-01-18 15:40:00,127.84,128.08,127.82,127.94,60667.0,121.4577,121.6857,121.4387,121.5527,60667.0
2024-01-18 15:50:00,127.92,128.14,127.63,127.65,168537.0,121.5337,121.7427,121.2582,121.2772,168537.0
2024-01-19 09:30:00,127.98,128.11,127.12,127.41,143103.0,121.5907,121.7142,120.7736,121.0491,143103.0
2024-01-19 09:40:00,127.48,127.66,127.09,127.52,20942.0,121.1156,121.2867,120.7451,121.1536,20942.0
2024-01-19 09:50:00,127.59,127.67,127.31,127.56,18650.0,121.2202,121.2962,120.9541,121.1916,18650.0
2024-01-19 10:00:00,127.6,127.75,127.27,127.34,18975.0,121.2297,121.3722,120.9161,120.9826,18975.0
2024-01-19 10:10:00,127.33,127.53,127.26,127.41,80126.0,120.9731,121.1631,120.9066,121.0491,80126.0
2024-01-19 10:20:00,127.45,127.75,127.28,127.31,18955.0,121.0871,121.3722,120.9256,120.9541,18955.0
2024-01-19 10:30:00,127.31,127.43,127.06,127.15,14289.0,120.9541,121.0681,120.7166,120.8021,14289.0
2024-01-19 10:40:00,127.15,127.3,127.13,127.17,37587.0,120.8021,120.9446,120.7831,120.8211,37587.0
2024-01-19 10:50:00,127.17,127.57,127.1,127.57,21755.0,120.8211,121.2011,120.7546,121.2011,21755.0
2024-01-19 11:00:00,127.58,127.85,127.47,127.8,17280.0,121.2107,121.4672,121.1061,121.4197,17280.0
2024-01-19 11:10:00,127.8,127.96,127.75,127.95,20484.0,121.4197,121.5717,121.3722,121.5622,20484.0
2024-01-19 11:20:00,127.92,128.04,127.86,128.01,37281.0,121.5337,121.6477,121.4767,121.6192,37281.0
2024-01-19 11:30:00,128.0,128.14,127.96,128.1,38570.0,121.6097,121.7427,121.5717,121.7047,38570.0
2024-01-19 11:40:00,128.09,128.17,127.99,128.1,82557.0,121.6952,121.7712,121.6002,121.7047,82557.0
2024-01-19 11:50:00,128.06,128.33,128.03,128.32,35686.0,121.6667,121.9232,121.6382,121.9137,35686.0
2024-01-19 12:00:00,128.33,128.4,128.24,128.38,24397.0,121.9232,121.9897,121.8377,121.9707,24397.0
2024-01-19 12:10:00,128.38,128.46,128.22,128.35,27737.0,121.9707,122.0467,121.8187,121.9422,27737.0
2024-01-19 12:20:00,128.34,128.6,128.32,128.58,27408.0,121.9327,122.1797,121.9137,122.1607,27408.0
2024-01-19 12:30:00,128.55,128.64,128.32,128.34,26325.0,122.1322,122.2177,121.9137,121.9327,26325.0
2024-01-19 12:40:00,128.34,128.38,128.23,128.28,19516.0,121.9327,121.9707,121.8282,121.8757,19516.0
2024-01-19 12:50:00,128.29,128.3,128.03,128.14,13266.0,121.8852,121.8947,121.6382,121.7427,13266.0
2024-01-19 13:00:00,128.08,128.09,127.91,127.98,15212.0,121.6857,121.6952,121.5242,121.5907,15212.0
2024-01-19 13:10:00,128.01,128.26,127.94,128.06,14177.0,121.6192,121.8567,121.5527,121.6667,14177.0
2024-01-19 13:20:00,128.09,128.37,128.09,128.35,12556.0,121.6952,121.9612,121.6952,121.9422,12556.0
2024-01-19 13:30:00,128.35,128.41,128.1,128.1,18673.0,121.9422,121.9992,121.7047,121.7047,18673.0
2024-01-19 13:40:00,128.15,128.49,128.15,128.49,19295.0,121.7522,122.0752,121.7522,122.0752,19295.0
2024-01-19 13:50:00,128.49,128.58,128.42,128.5,26167.0,122.0752,122.1607,122.0087,122.0847,26167.0
2024-01-19 14:00:00,128.5,128.66,128.5,128.66,37548.0,122.0847,122.2367,122.0847,122.2367,37548.0
2024-01-19 14:10:00,128.65,128.9,128.64,128.85,40996.0,122.2272,122.4648,122.2177,122.4172,40996.0
2024-01-19 14:20:00,128.85,128.98,128.78,128.82,41338.0,122.4172,122.5408,122.3507,122.3887,41338.0
2024-01-19 14:30:00,128.82,128.85,128.64,128.65,31500.0,122.3887,122.4172,122.2177,122.2272,31500.0
2024-01-19 14:40:00,128.65,128.74,128.52,128.73,35035.0,122.2272,122.3127,122.1037,122.3032,35035.0
2024-01-19 14:50:00,128.73,128.91,128.69,128.77,39261.0,122.3032,122.4743,122.2652,122.3412,39261.0
2024-01-19 15:00:00,128.75,128.9,128.72,128.86,47540.0,122.3222,122.4648,122.2937,122.4267,47540.0
2024-01-19 15:10:00,128.86,128.93,128.77,128.8,38097.0,122.4267,122.4933,122.3412,122.3697,38097.0
2024-01-19 15:20:00,128.81,128.92,128.73,128.8,47084.0,122.3792,122.4838,122.3032,122.3697,47084.0
2024-01-19 15:30:00,128.8,128.81,128.53,128.54,40674.0,122.3697,122.3792,122.1132,122.1227,40674.0
2024-01-19 15:40:00,128.52,128.61,128.4,128.59,68984.0,122.1037,122.1892,121.9897,122.1702,68984.0
2024-01-19 15:50:00,128.6,129.12,128.57,129.1,209487.0,122.1797,122.6738,122.1512,122.6548,209487.0
2024-01-22 09:30:00,128.9,129.02,128.0,128.88,37514.0,122.4648,122.5788,121.6097,122.4457,37514.0
2024-01-22 09:40:00,128.96,129.28,128.74,129.21,24508.0,122.5218,122.8258,122.3127,122.7593,24508.0
2024-01-22 09:50:00,129.31,129.59,129.05,129.13,11952.0,122.8543,123.1203,122.6073,122.6833,11952.0
2024-01-22 10:00:00,129.19,129.3,128.82,129.16,34719.0,122.7403,122.8448,122.3887,122.7118,34719.0
2024-01-22 10:10:00,129.2,129.82,129.18,129.46,26939.0,122.7498,123.3388,122.7308,122.9968,26939.0
2024-01-22 10:20:00,129.45,129.9,129.45,129.74,19340.0,122.9873,123.4148,122.9873,123.2628,19340.0
2024-01-22 10:30:00,129.75,129.83,129.6,129.71,22857.0,123.2723,123.3483,123.1298,123.2343,22857.0
2024-01-22 10:40:00,129.72,129.88,129.58,129.81,19963.0,123.2438,123.3958,123.1108,123.3293,19963.0
2024-01-22 10:50:00,129.85,129.95,129.67,129.81,28547.0,123.3673,123.4623,123.1963,123.3293,28547.0
2024-01-22 11:00:00,129.82,129.88,129.61,129.61,18927.0,123.3388,123.3958,123.1393,123.1393,18927.0
2024-01-22 11:10:00,129.59,129.71,129.4,129.4,22373.0,123.1203,123.2343,122.9398,122.9398,22373.0
2024-01-22 11:20:00,129.42,129.62,129.42,129.48,19738.0,122.9588,123.1488,122.9588,123.0158,19738.0
2024-01-22 11:30:00,129.53,129.65,129.48,129.62,17844.0,123.0633,123.1773,123.0158,123.1488,17844.0
2024-01-22 11:40:00,129.55,129.55,129.23,129.3,42268.0,123.0823,123.0823,122.7783,122.8448,42268.0
2024-01-22 11:50:00,129.3,129.3,129.04,129.16,27314.0,122.8448,122.8448,122.5978,122.7118,27314.0
2024-01-22 12:00:00,129.17,129.23,128.91,128.95,27310.0,122.7213,122.7783,122.4743,122.5123,27310.0
2024-01-22 12:10:00,128.94,128.94,128.79,128.8,25168.0,122.5028,122.5028,122.3602,122.3697,25168.0
2024-01-22 12:20:00,128.8,129.01,128.8,128.89,30407.0,122.3697,122.5693,122.3697,122.4552,30407.0
2024-01-22 12:30:00,128.88,129.23,128.87,129.21,27254.0,122.4457,122.7783,122.4362,122.7593,27254.0
2024-01-22 12:40:00,129.19,129.32,129.1,129.22,24300.0,122.7403,122.8638,122.6548,122.7688,24300.0
2024-01-22 12:50:00,129.19,129.27,129.17,129.21,17077.0,122.7403,122.8163,122.7213,122.7593,17077.0
2024-01-22 13:00:00,129.22,129.5,129.22,129.45,59424.0,122.7688,123.0348,122.7688,122.9873,59424.0
2024-01-22 13:10:00,129.41,129.58,129.39,129.47,23750.0,122.9493,123.1108,122.9303,123.0063,23750.0
2024-01-22 13:20:00,129.45,129.49,129.19,129.25,13358.0,122.9873,123.0253,122.7403,122.7973,13358.0
2024-01-22 13:30:00,129.22,129.41,129.2,129.33,14937.0,122.7688,122.9493,122.7498,122.8733,14937.0
2024-01-22 13:40:00,129.29,129.47,129.27,129.39,16497.0,122.8353,123.0063,122.8163,122.9303,16497.0
2024-01-22 13:50:00,129.39,129.46,129.34,129.34,13351.0,122.9303,122.9968,122.8828,122.8828,13351.0
2024-01-22 14:00:00,129.35,129.42,129.25,129.27,13158.0,122.8923,122.9588,122.7973,122.8163,13158.0
2024-01-22 14:10:00,129.25,129.27,128.97,129.07,29401.0,122.7973,122.8163,122.5313,122.6263,29401.0
2024-01-22 14:20:00,129.06,129.2,128.94,129.2,15337.0,122.6168,122.7498,122.5028,122.7498,15337.0
2024-01-22 14:30:00,129.2,129.26,129.12,129.22,16151.0,122.7498,122.8068,122.6738,122.7688,16151.0
2024-01-22 14:40:00,129.24,129.39,129.11,129.39,18222.0,122.7878,122.9303,122.6643,122.9303,18222.0
2024-01-22 14:50:00,129.39,129.41,129.19,129.27,17360.0,122.9303,122.9493,122.7403,122.8163,17360.0
2024-01-22 15:00:00,129.27,129.31,129.14,129.29,20671.0,122.8163,122.8543,122.6928,122.8353,20671.0
2024-01-22 15:10:00,129.28,129.51,129.28,129.46,25452.0,122.8258,123.0443,122.8258,122.9968,25452.0
2024-01-22 15:20:00,129.47,129.49,129.3,129.45,35097.0,123.0063,123.0253,122.8448,122.9873,35097.0
2024-01-22 15:30:00,129.46,129.7,129.46,129.61,36282.0,122.9968,123.2248,122.9968,123.1393,36282.0
2024-01-22 15:40:00,129.62,129.71,129.51,129.51,50895.0,123.1488,123.2343,123.0443,123.0443,50895.0
2024-01-22 15:50:00,129.5,129.68,129.42,129.66,131159.0,123.0348,123.2058,122.9588,123.1868,131159.0
2024-01-23 09:30:00,129.48,130.68,129.12,130.61,64397.0,123.0158,124.1559,122.6738,124.0894,64397.0
2024-01-23 09:40:00,130.68,131.42,130.68,131.12,50155.0,124.1559,124.8589,124.1559,124.5739,50155.0
2024-01-23 09:50:00,131.19,131.19,130.77,130.77,41054.0,124.6404,124.6404,124.2414,124.2414,41054.0
2024-01-23 10:00:00,130.75,130.94,130.51,130.85,23875.0,124.2224,124.4029,123.9944,124.3174,23875.0
2024-01-23 10:10:00,130.84,131.1,130.66,130.99,24504.0,124.3079,124.5549,124.1369,124.4504,24504.0
2024-01-23 10:20:00,130.98,131.17,130.85,130.92,19598.0,124.4409,124.6214,124.3174,124.3839,19598.0
2024-01-23 10:30:00,130.88,130.91,130.13,130.21,95364.0,124.3459,124.3744,123.6333,123.7093,95364.0
2024-01-23 10:40:00,130.22,130.29,129.74,129.84,24133.0,123.7189,123.7854,123.2628,123.3578,24133.0
2024-01-23 10:50:00,129.83,129.94,129.67,129.93,19771.0,123.3483,123.4528,123.1963,123.4433,19771.0
2024-01-23 11:00:00,129.97,130.21,129.91,130.17,19869.0,123.4813,123.7093,123.4243,123.6713,19869.0
2024-01-23 11:10:00,130.21,130.7,130.21,130.38,23584.0,123.7093,124.1749,123.7093,123.8709,23584.0
2024-01-23 11:20:00,130.38,130.41,130.16,130.23,17797.0,123.8709,123.8994,123.6618,123.7284,17797.0
2024-01-23 11:30:00,130.21,130.21,129.97,130.05,30379.0,123.7093,123.7093,123.4813,123.5573,30379.0
2024-01-23 11:40:00,130.04,130.38,130.04,130.31,34777.0,123.5478,123.8709,123.5478,123.8044,34777.0
2024-01-23 11:50:00,130.3,130.42,130.24,130.26,31701.0,123.7949,123.9089,123.7379,123.7569,31701.0
2024-01-23 12:00:00,130.27,130.42,130.24,130.39,35587.0,123.7664,123.9089,123.7379,123.8804,35587.0
2024-01-23 12:10:00,130.35,130.39,130.24,130.39,43977.0,123.8424,123.8804,123.7379,123.8804,43977.0
2024-01-23 12:20:00,130.36,130.36,130.05,130.18,15950.0,123.8519,123.8519,123.5573,123.6808,15950.0
2024-01-23 12:30:00,130.2,130.36,130.2,130.25,9444.0,123.6998,123.8519,123.6998,123.7474,9444.0
2024-01-23 12:40:00,130.28,130.41,130.26,130.26,9865.0,123.7759,123.8994,123.7569,123.7569,9865.0
2024-01-23 12:50:00,130.26,130.46,130.24,130.43,15863.0,123.7569,123.9469,123.7379,123.9184,15863.0
2024-01-23 13:00:00,130.44,130.44,130.21,130.27,10209.0,123.9279,123.9279,123.7093,123.7664,10209.0
2024-01-23 13:10:00,130.27,130.38,130.25,130.32,12481.0,123.7664,123.8709,123.7474,123.8139,12481.0
2024-01-23 13:20:00,130.29,130.3,130.11,130.29,12644.0,123.7854,123.7949,123.6143,123.7854,12644.0
2024-01-23 13:30:00,130.3,130.34,130.19,130.32,15448.0,123.7949,123.8329,123.6903,123.8139,15448.0
2024-01-23 13:40:00,130.33,130.37,130.23,130.25,22651.0,123.8234,123.8614,123.7284,123.7474,22651.0
2024-01-23 13:50:00,130.25,130.43,130.23,130.4,24788.0,123.7474,123.9184,123.7284,123.8899,24788.0
2024-01-23 14:00:00,130.4,130.49,130.38,130.45,13735.0,123.8899,123.9754,123.8709,123.9374,13735.0
2024-01-23 14:10:00,130.45,130.61,130.43,130.6,22116.0,123.9374,124.0894,123.9184,124.0799,22116.0
2024-01-23 14:20:00,130.61,130.72,130.57,130.71,19970.0,124.0894,124.1939,124.0514,124.1844,19970.0
2024-01-23 14:30:00,130.71,130.73,130.59,130.71,21049.0,124.1844,124.2034,124.0704,124.1844,21049.0
2024-01-23 14:40:00,130.74,130.78,130.58,130.69,21357.0,124.2129,124.2509,124.0609,124.1654,21357.0
2024-01-23 14:50:00,130.7,130.88,130.59,130.77,25663.0,124.1749,124.3459,124.0704,124.2414,25663.0
2024-01-23 15:00:00,130.76,130.87,130.72,130.81,18424.0,124.2319,124.3364,124.1939,124.2794,18424.0
2024-01-23 15:10:00,130.79,131.04,130.79,131.04,31745.0,124.2604,124.4979,124.2604,124.4979,31745.0
2024-01-23 15:20:00,131.05,131.07,130.95,131.02,28329.0,124.5074,124.5264,124.4124,124.4789,28329.0
2024-01-23 15:30:00,131.0,131.08,130.93,131.08,40051.0,124.4599,124.5359,124.3934,124.5359,40051.0
2024-01-23 15:40:00,131.07,131.2,130.96,131.0,45522.0,124.5264,124.6499,124.4219,124.4599,45522.0
2024-01-23 15:50:00,131.0,131.11,130.91,131.09,152269.0,124.4599,124.5644,124.3744,124.5454,152269.0
2024-01-24 09:30:00,131.97,132.1,131.62,132.08,41123.0,125.3815,125.505,125.049,125.486,41123.0
2024-01-24 09:40:00,131.98,132.29,131.85,131.94,55142.0,125.391,125.6855,125.2675,125.353,55142.0
2024-01-24 09:50:00,131.94,132.13,131.85,132.03,48387.0,125.353,125.5335,125.2675,125.4385,48387.0
2024-01-24 10:00:00,131.99,132.09,131.79,131.98,63563.0,125.4005,125.4955,125.2105,125.391,63563.0
2024-01-24 10:10:00,131.95,132.19,131.84,132.0,62085.0,125.3625,125.5905,125.258,125.41,62085.0
2024-01-24 10:20:00,132.0,132.27,131.99,132.23,32321.0,125.41,125.6665,125.4005,125.6285,32321.0
2024-01-24 10:30:00,132.28,132.5,132.21,132.44,29322.0,125.676,125.885,125.6095,125.828,29322.0
2024-01-24 10:40:00,132.44,132.91,132.39,132.86,27113.0,125.828,126.2746,125.7805,126.2271,27113.0
2024-01-24 10:50:00,132.87,133.1,132.75,133.1,25390.0,126.2366,126.4551,126.1225,126.4551,25390.0
2024-01-24 11:00:00,133.13,133.5,133.12,133.3,26479.0,126.4836,126.8351,126.4741,126.6451,26479.0
2024-01-24 11:10:00,133.29,133.4,133.17,133.22,25144.0,126.6356,126.7401,126.5216,126.5691,25144.0
2024-01-24 11:20:00,133.2,133.31,133.03,133.03,19783.0,126.5501,126.6546,126.3886,126.3886,19783.0
2024-01-24 11:30:00,133.07,133.59,133.04,133.57,25810.0,126.4266,126.9206,126.3981,126.9016,25810.0
2024-01-24 11:40:00,133.52,133.61,133.44,133.47,19855.0,126.8541,126.9396,126.7781,126.8066,19855.0
2024-01-24 11:50:00,133.47,133.67,133.46,133.64,12582.0,126.8066,126.9966,126.7971,126.9681,12582.0
2024-01-24 12:00:00,133.64,133.65,133.45,133.5,17518.0,126.9681,126.9776,126.7876,126.8351,17518.0
2024-01-24 12:10:00,133.49,133.5,133.16,133.16,14701.0,126.8256,126.8351,126.5121,126.5121,14701.0
2024-01-24 12:20:00,133.14,133.27,132.91,132.93,21329.0,126.4931,126.6166,126.2746,126.2936,21329.0
2024-01-24 12:30:00,132.92,133.05,132.87,133.01,14355.0,126.2841,126.4076,126.2366,126.3696,14355.0
2024-01-24 12:40:00,133.0,133.0,132.72,132.76,12285.0,126.3601,126.3601,126.094,126.132,12285.0
2024-01-24 12:50:00,132.77,132.85,132.74,132.82,17629.0,126.1415,126.2175,126.113,126.189,17629.0
2024-01-24 13:00:00,132.86,132.92,132.63,132.78,14824.0,126.2271,126.2841,126.0085,126.151,14824.0
2024-01-24 13:10:00,132.78,132.85,132.67,132.84,13341.0,126.151,126.2175,126.0465,126.208,13341.0
2024-01-24 13:20:00,132.89,133.1,132.76,133.09,35517.0,126.2556,126.4551,126.132,126.4456,35517.0
2024-01-24 13:30:00,133.09,133.17,132.94,133.09,33428.0,126.4456,126.5216,126.3031,126.4456,33428.0
2024-01-24 13:40:00,133.04,133.26,133.02,133.25,22118.0,126.3981,126.6071,126.3791,126.5976,22118.0
2024-01-24 13:50:00,133.24,133.31,133.11,133.31,46053.0,126.5881,126.6546,126.4646,126.6546,46053.0
2024-01-24 14:00:00,133.34,133.37,133.16,133.21,23405.0,126.6831,126.7116,126.5121,126.5596,23405.0
2024-01-24 14:10:00,133.21,133.27,133.03,133.23,14407.0,126.5596,126.6166,126.3886,126.5786,14407.0
2024-01-24 14:20:00,133.21,133.36,133.09,133.31,22157.0,126.5596,126.7021,126.4456,126.6546,22157.0
2024-01-24 14:30:00,133.28,133.56,133.2,133.5,48834.0,126.6261,126.8921,126.5501,126.8351,48834.0
2024-01-24 14:40:00,133.5,133.59,133.38,133.51,45962.0,126.8351,126.9206,126.7211,126.8446,45962.0
2024-01-24 14:50:00,133.51,133.52,133.35,133.4,21010.0,126.8446,126.8541,126.6926,126.7401,21010.0
2024-01-24 15:00:00,133.39,133.39,133.21,133.26,37966.0,126.7306,126.7306,126.5596,126.6071,37966.0
2024-01-24 15:10:00,133.24,133.3,132.92,133.06,48538.0,126.5881,126.6451,126.2841,126.4171,48538.0
2024-01-24 15:20:00,133.08,133.3,133.03,133.28,35636.0,126.4361,126.6451,126.3886,126.6261,35636.0
2024-01-24 15:30:00,133.29,133.47,133.16,133.45,46614.0,126.6356,126.8066,126.5121,126.7876,46614.0
2024-01-24 15:40:00,133.46,133.65,133.4,133.46,69062.0,126.7971,126.9776,126.7401,126.7971,69062.0
2024-01-24 15:50:00,133.46,133.7,133.4,133.66,209848.0,126.7971,127.0251,126.7401,126.9871,209848.0
2024-01-25 09:30:00,135.39,136.04,135.15,135.61,61784.0,128.6307,129.2483,128.4027,128.8398,61784.0
2024-01-25 09:40:00,135.5,135.56,134.98,135.09,23315.0,128.7352,128.7923,128.2412,128.3457,23315.0
2024-01-25 09:50:00,135.09,136.1,135.09,136.05,67887.0,128.3457,129.3053,128.3457,129.2578,67887.0
2024-01-25 10:00:00,136.05,136.72,135.85,136.72,69153.0,129.2578,129.8943,129.0678,129.8943,69153.0
2024-01-25 10:10:00,136.67,136.67,135.86,135.88,86490.0,129.8468,129.8468,129.0773,129.0963,86490.0
2024-01-25 10:20:00,135.89,136.03,135.46,135.46,40020.0,129.1058,129.2388,128.6972,128.6972,40020.0
2024-01-25 10:30:00,135.56,135.56,135.07,135.07,44647.0,128.7923,128.7923,128.3267,128.3267,44647.0
2024-01-25 10:40:00,135.09,135.79,135.09,135.57,43072.0,128.3457,129.0108,128.3457,128.8018,43072.0
2024-01-25 10:50:00,135.54,135.67,135.24,135.62,24484.0,128.7733,128.8968,128.4882,128.8493,24484.0
2024-01-25 11:00:00,135.59,135.6,135.25,135.28,24382.0,128.8208,128.8303,128.4977,128.5262,24382.0
2024-01-25 11:10:00,135.24,135.36,134.92,134.99,35455.0,128.4882,128.6022,128.1842,128.2507,35455.0
2024-01-25 11:20:00,134.99,135.08,134.84,134.86,67653.0,128.2507,128.3362,128.1082,128.1272,67653.0
2024-01-25 11:30:00,134.85,135.4,134.75,135.37,47210.0,128.1177,128.6402,128.0227,128.6117,47210.0
2024-01-25 11:40:00,135.41,135.5,135.22,135.5,30547.0,128.6497,128.7352,128.4692,128.7352,30547.0
2024-01-25 11:50:00,135.47,135.63,135.39,135.53,31817.0,128.7067,128.8588,128.6307,128.7638,31817.0
2024-01-25 12:00:00,135.51,135.75,135.47,135.53,38878.0,128.7448,128.9728,128.7067,128.7638,38878.0
2024-01-25 12:10:00,135.56,135.8,135.46,135.73,35999.0,128.7923,129.0203,128.6972,128.9538,35999.0
2024-01-25 12:20:00,135.79,136.0,135.74,135.98,34246.0,129.0108,129.2103,128.9633,129.1913,34246.0
2024-01-25 12:30:00,135.98,136.05,135.6,135.7,25399.0,129.1913,129.2578,128.8303,128.9253,25399.0
2024-01-25 12:40:00,135.73,136.01,135.73,135.96,23537.0,128.9538,129.2198,128.9538,129.1723,23537.0
2024-01-25 12:50:00,135.96,136.22,135.95,136.16,26364.0,129.1723,129.4193,129.1628,129.3623,26364.0
2024-01-25 13:00:00,136.18,136.26,136.08,136.17,25977.0,129.3813,129.4573,129.2863,129.3718,25977.0
2024-01-25 13:10:00,136.17,136.25,135.95,135.98,26066.0,129.3718,129.4478,129.1628,129.1913,26066.0
2024-01-25 13:20:00,136.0,136.13,135.84,136.11,28270.0,129.2103,129.3338,129.0583,129.3148,28270.0
2024-01-25 13:30:00,136.13,136.26,136.1,136.17,29885.0,129.3338,129.4573,129.3053,129.3718,29885.0
2024-01-25 13:40:00,136.17,136.37,136.12,136.22,23652.0,129.3718,129.5618,129.3243,129.4193,23652.0
2024-01-25 13:50:00,136.24,136.26,136.09,136.24,20846.0,129.4383,129.4573,129.2958,129.4383,20846.0
2024-01-25 14:00:00,136.25,136.35,136.2,136.32,36804.0,129.4478,129.5428,129.4003,129.5143,36804.0
2024-01-25 14:10:00,136.34,136.66,136.32,136.51,39960.0,129.5333,129.8373,129.5143,129.6948,39960.0
2024-01-25 14:20:00,136.52,136.84,136.52,136.79,23993.0,129.7043,130.0084,129.7043,129.9608,23993.0
2024-01-25 14:30:00,136.8,137.13,136.77,137.01,33903.0,129.9703,130.2839,129.9418,130.1699,33903.0
2024-01-25 14:40:00,137.04,137.11,136.79,136.92,28429.0,130.1984,130.2649,129.9608,130.0844,28429.0
2024-01-25 14:50:00,136.91,137.21,136.83,137.19,40085.0,130.0749,130.3599,129.9989,130.3409,40085.0
2024-01-25 15:00:00,137.18,137.26,136.73,136.84,31703.0,130.3314,130.4074,129.9038,130.0084,31703.0
2024-01-25 15:10:00,136.83,137.15,136.83,137.15,36278.0,129.9989,130.3029,129.9989,130.3029,36278.0
2024-01-25 15:20:00,137.16,137.27,137.12,137.14,29428.0,130.3124,130.4169,130.2744,130.2934,29428.0
2024-01-25 15:30:00,137.12,137.45,137.05,137.45,65266.0,130.2744,130.5879,130.2079,130.5879,65266.0
2024-01-25 15:40:00,137.45,137.61,137.32,137.35,89082.0,130.5879,130.7399,130.4644,130.4929,89082.0
2024-01-25 15:50:00,137.39,137.68,137.23,137.62,206911.0,130.5309,130.8064,130.3789,130.7494,206911.0
2024-01-26 09:30:00,137.65,138.27,137.17,138.2,52129.0,130.7779,131.367,130.3219,131.3005,52129.0
2024-01-26 09:40:00,138.18,138.63,138.17,138.33,42106.0,131.2815,131.709,131.272,131.424,42106.0
2024-01-26 09:50:00,138.33,138.67,138.08,138.19,22565.0,131.424,131.747,131.1864,131.291,22565.0
2024-01-26 10:00:00,138.2,138.61,138.06,138.53,34577.0,131.3005,131.69,131.1674,131.614,34577.0
2024-01-26 10:10:00,138.53,139.05,138.51,139.03,50119.0,131.614,132.108,131.595,132.089,50119.0
2024-01-26 10:20:00,139.07,139.19,138.76,139.05,28800.0,132.127,132.241,131.8325,132.108,28800.0
2024-01-26 10:30:00,139.06,139.19,138.85,139.19,32038.0,132.1175,132.241,131.918,132.241,32038.0
2024-01-26 10:40:00,139.23,139.68,139.19,139.37,43400.0,132.279,132.7066,132.241,132.412,43400.0
2024-01-26 10:50:00,139.37,139.4,139.09,139.11,28342.0,132.412,132.4405,132.146,132.165,28342.0
2024-01-26 11:00:00,139.11,139.11,138.59,138.59,37619.0,132.165,132.165,131.671,131.671,37619.0
2024-01-26 11:10:00,138.56,138.65,137.82,137.83,35886.0,131.6425,131.728,130.9394,130.9489,35886.0
2024-01-26 11:20:00,137.88,138.13,137.65,138.09,63470.0,130.9964,131.2339,130.7779,131.1959,63470.0
2024-01-26 11:30:00,138.06,138.14,137.72,137.77,57695.0,131.1674,131.2434,130.8444,130.8919,57695.0
2024-01-26 11:40:00,137.77,137.96,137.62,137.62,32909.0,130.8919,131.0724,130.7494,130.7494,32909.0
2024-01-26 11:50:00,137.62,137.86,137.61,137.69,22186.0,130.7494,130.9774,130.7399,130.8159,22186.0
2024-01-26 12:00:00,137.67,137.72,137.42,137.53,41189.0,130.7969,130.8444,130.5594,130.6639,41189.0
2024-01-26 12:10:00,137.53,137.54,137.26,137.43,32569.0,130.6639,130.6734,130.4074,130.5689,32569.0
2024-01-26 12:20:00,137.46,137.55,137.34,137.44,29829.0,130.5974,130.6829,130.4834,130.5784,29829.0
2024-01-26 12:30:00,137.43,137.45,137.21,137.35,40540.0,130.5689,130.5879,130.3599,130.4929,40540.0
2024-01-26 12:40:00,137.35,137.76,137.35,137.68,40097.0,130.4929,130.8824,130.4929,130.8064,40097.0
2024-01-26 12:50:00,137.69,137.99,137.66,137.96,28873.0,130.8159,131.1009,130.7874,131.0724,28873.0
2024-01-26 13:00:00,137.96,138.23,137.94,138.11,58659.0,131.0724,131.329,131.0534,131.2149,58659.0
2024-01-26 13:10:00,138.1,138.2,137.95,138.18,36247.0,131.2054,131.3005,131.0629,131.2815,36247.0
2024-01-26 13:20:00,138.19,138.6,138.17,138.56,30889.0,131.291,131.6805,131.272,131.6425,30889.0
2024-01-26 13:30:00,138.56,138.88,138.54,138.85,21778.0,131.6425,131.9465,131.6235,131.918,21778.0
2024-01-26 13:40:00,138.81,138.94,138.72,138.93,27802.0,131.88,132.0035,131.7945,131.994,27802.0
2024-01-26 13:50:00,138.95,139.11,138.9,139.03,39134.0,132.013,132.165,131.9655,132.089,39134.0
2024-01-26 14:00:00,139.07,139.28,139.0,139.23,28700.0,132.127,132.3265,132.0605,132.279,28700.0
2024-01-26 14:10:00,139.25,139.51,139.24,139.43,32166.0,132.298,132.5451,132.2885,132.469,32166.0
2024-01-26 14:20:00,139.47,139.76,139.46,139.75,64086.0,132.5071,132.7826,132.4975,132.7731,64086.0
2024-01-26 14:30:00,139.75,139.79,139.56,139.57,41088.0,132.7731,132.8111,132.5926,132.6021,41088.0
2024-01-26 14:40:00,139.59,139.78,139.44,139.74,33153.0,132.6211,132.8016,132.4785,132.7636,33153.0
2024-01-26 14:50:00,139.75,139.9,139.73,139.85,49890.0,132.7731,132.9156,132.7541,132.8681,49890.0
2024-01-26 15:00:00,139.83,139.86,139.55,139.64,85762.0,132.8491,132.8776,132.5831,132.6686,85762.0
2024-01-26 15:10:00,139.62,139.67,139.48,139.58,52090.0,132.6496,132.6971,132.5166,132.6116,52090.0
2024-01-26 15:20:00,139.58,139.73,139.54,139.59,54080.0,132.6116,132.7541,132.5736,132.6211,54080.0
2024-01-26 15:30:00,139.6,139.75,139.56,139.72,49114.0,132.6306,132.7731,132.5926,132.7446,49114.0
2024-01-26 15:40:00,139.72,140.11,139.71,140.08,130623.0,132.7446,133.1151,132.7351,133.0866,130623.0
2024-01-26 15:50:00,140.08,140.28,139.98,140.23,320881.0,133.0866,133.2766,132.9916,133.2291,320881.0
2024-01-29 09:30:00,139.66,139.78,138.45,138.6,81568.0,132.6876,132.8016,131.538,131.6805,81568.0
2024-01-29 09:40:00,138.65,139.04,138.38,138.61,33583.0,131.728,132.0985,131.4715,131.69,33583.0
2024-01-29 09:50:00,138.58,139.3,138.58,138.96,26099.0,131.6615,132.3455,131.6615,132.0225,26099.0
2024-01-29 10:00:00,139.0,139.14,138.83,138.85,44752.0,132.0605,132.1935,131.899,131.918,44752.0
2024-01-29 10:10:00,138.86,138.86,138.5,138.66,51715.0,131.9275,131.9275,131.5855,131.7375,51715.0
2024-01-29 10:20:00,138.66,138.71,138.42,138.59,54090.0,131.7375,131.785,131.5095,131.671,54090.0
2024-01-29 10:30:00,138.59,138.74,138.53,138.71,41189.0,131.671,131.8135,131.614,131.785,41189.0
2024-01-29 10:40:00,138.71,139.25,138.7,139.14,94676.0,131.785,132.298,131.7755,132.1935,94676.0
2024-01-29 10:50:00,139.09,139.1,138.8,138.98,18913.0,132.146,132.1555,131.8705,132.0415,18913.0
2024-01-29 11:00:00,138.95,139.01,138.78,138.88,22359.0,132.013,132.07,131.8515,131.9465,22359.0
2024-01-29 11:10:00,138.89,138.95,138.79,138.91,22388.0,131.956,132.013,131.861,131.975,22388.0
2024-01-29 11:20:00,138.89,139.0,138.78,138.83,30015.0,131.956,132.0605,131.8515,131.899,30015.0
2024-01-29 11:30:00,138.86,138.98,138.79,138.86,33986.0,131.9275,132.0415,131.861,131.9275,33986.0
2024-01-29 11:40:00,138.85,139.09,138.75,138.97,53069.0,131.918,132.146,131.823,132.032,53069.0
2024-01-29 11:50:00,138.97,139.04,138.48,138.64,37009.0,132.032,132.0985,131.5665,131.7185,37009.0
2024-01-29 12:00:00,138.63,138.67,138.41,138.6,31703.0,131.709,131.747,131.5,131.6805,31703.0
2024-01-29 12:10:00,138.6,138.66,138.45,138.46,28402.0,131.6805,131.7375,131.538,131.5475,28402.0
2024-01-29 12:20:00,138.46,138.62,138.33,138.39,32077.0,131.5475,131.6995,131.424,131.481,32077.0
2024-01-29 12:30:00,138.37,138.38,138.09,138.13,27191.0,131.462,131.4715,131.1959,131.2339,27191.0
2024-01-29 12:40:00,138.13,138.14,137.72,137.85,41994.0,131.2339,131.2434,130.8444,130.9679,41994.0
2024-01-29 12:50:00,137.84,137.87,137.73,137.77,26262.0,130.9584,130.9869,130.8539,130.8919,26262.0
2024-01-29 13:00:00,137.76,137.94,137.7,137.9,33721.0,130.8824,131.0534,130.8254,131.0154,33721.0
2024-01-29 13:10:00,137.91,137.92,137.74,137.92,19835.0,131.0249,131.0344,130.8634,131.0344,19835.0
2024-01-29 13:20:00,137.92,138.24,137.87,138.19,38802.0,131.0344,131.3385,130.9869,131.291,38802.0
2024-01-29 13:30:00,138.19,138.26,138.02,138.22,21938.0,131.291,131.3575,131.1294,131.3195,21938.0
2024-01-29 13:40:00,138.22,138.22,138.03,138.06,15396.0,131.3195,131.3195,131.1389,131.1674,15396.0
2024-01-29 13:50:00,138.05,138.18,138.01,138.09,18845.0,131.1579,131.2815,131.1199,131.1959,18845.0
2024-01-29 14:00:00,138.09,138.24,138.07,138.14,15775.0,131.1959,131.3385,131.1769,131.2434,15775.0
2024-01-29 14:10:00,138.14,138.42,138.04,138.42,47787.0,131.2434,131.5095,131.1484,131.5095,47787.0
2024-01-29 14:20:00,138.42,138.58,138.39,138.57,59178.0,131.5095,131.6615,131.481,131.652,59178.0
2024-01-29 14:30:00,138.56,138.57,138.12,138.15,18488.0,131.6425,131.652,131.2244,131.253,18488.0
2024-01-29 14:40:00,138.15,138.47,138.15,138.39,27169.0,131.253,131.557,131.253,131.481,27169.0
2024-01-29 14:50:00,138.4,138.49,138.37,138.47,19224.0,131.4905,131.576,131.462,131.557,19224.0
2024-01-29 15:00:00,138.48,138.8,138.48,138.66,25019.0,131.5665,131.8705,131.5665,131.7375,25019.0
2024-01-29 15:10:00,138.64,138.83,138.57,138.79,28926.0,131.7185,131.899,131.652,131.861,28926.0
2024-01-29 15:20:00,138.8,138.92,138.72,138.74,40662.0,131.8705,131.9845,131.7945,131.8135,40662.0
2024-01-29 15:30:00,138.73,138.86,138.67,138.68,33589.0,131.804,131.9275,131.747,131.7565,33589.0
2024-01-29 15:40:00,138.67,138.77,138.56,138.69,58097.0,131.747,131.842,131.6425,131.766,58097.0
2024-01-29 15:50:00,138.68,139.33,138.67,139.1,273513.0,131.7565,132.374,131.747,132.1555,273513.0
2024-01-30 09:30:00,137.8,138.33,137.1,138.18,77921.0,130.9204,131.424,130.2554,131.2815,77921.0
2024-01-30 09:40:00,138.18,138.9,137.96,138.86,45577.0,131.2815,131.9655,131.0724,131.9275,45577.0
2024-01-30 09:50:00,138.86,139.25,138.83,139.08,39178.0,131.9275,132.298,131.899,132.1365,39178.0
2024-01-30 10:00:00,139.09,139.24,138.5,139.01,33288.0,132.146,132.2885,131.5855,132.07,33288.0
2024-01-30 10:10:00,138.94,138.98,138.33,138.34,21360.0,132.0035,132.0415,131.424,131.4335,21360.0
2024-01-30 10:20:00,138.28,138.35,137.89,138.18,30058.0,131.3765,131.443,131.0059,131.2815,30058.0
2024-01-30 10:30:00,138.2,139.03,138.13,138.91,22838.0,131.3005,132.089,131.2339,131.975,22838.0
2024-01-30 10:40:00,138.89,139.75,138.86,139.74,26368.0,131.956,132.7731,131.9275,132.7636,26368.0
2024-01-30 10:50:00,139.75,140.16,139.71,140.03,44360.0,132.7731,133.1626,132.7351,133.0391,44360.0
2024-01-30 11:00:00,140.04,140.24,139.78,139.82,75842.0,133.0486,133.2386,132.8016,132.8396,75842.0
2024-01-30 11:10:00,139.81,140.1,139.69,140.09,50169.0,132.8301,133.1056,132.7161,133.0961,50169.0
2024-01-30 11:20:00,140.1,140.43,140.06,140.35,28853.0,133.1056,133.4191,133.0676,133.3431,28853.0
2024-01-30 11:30:00,140.35,140.78,140.24,140.76,23368.0,133.3431,133.7516,133.2386,133.7326,23368.0
2024-01-30 11:40:00,140.84,141.07,140.78,140.91,35749.0,133.8087,134.0272,133.7516,133.8752,35749.0
2024-01-30 11:50:00,140.93,140.99,140.67,140.77,27116.0,133.8942,133.9512,133.6471,133.7421,27116.0
2024-01-30 12:00:00,140.76,141.04,140.59,141.04,23383.0,133.7326,133.9987,133.5711,133.9987,23383.0
2024-01-30 12:10:00,141.05,141.09,140.82,141.08,23121.0,134.0082,134.0462,133.7897,134.0367,23121.0
2024-01-30 12:20:00,141.07,141.24,140.67,140.67,26580.0,134.0272,134.1887,133.6471,133.6471,26580.0
2024-01-30 12:30:00,140.67,140.79,140.46,140.46,28395.0,133.6471,133.7611,133.4476,133.4476,28395.0
2024-01-30 12:40:00,140.43,140.62,140.34,140.62,22818.0,133.4191,133.5996,133.3336,133.5996,22818.0
2024-01-30 12:50:00,140.62,141.05,140.61,140.95,40156.0,133.5996,134.0082,133.5901,133.9132,40156.0
2024-01-30 13:00:00,140.94,141.13,140.76,141.09,18815.0,133.9037,134.0842,133.7326,134.0462,18815.0
2024-01-30 13:10:00,141.11,141.19,140.88,141.12,22011.0,134.0652,134.1412,133.8467,134.0747,22011.0
2024-01-30 13:20:00,141.11,141.27,141.0,141.26,20760.0,134.0652,134.2172,133.9607,134.2077,20760.0
2024-01-30 13:30:00,141.28,141.34,141.17,141.28,19179.0,134.2267,134.2837,134.1222,134.2267,19179.0
2024-01-30 13:40:00,141.25,141.61,141.25,141.44,37163.0,134.1982,134.5402,134.1982,134.3787,37163.0
2024-01-30 13:50:00,141.44,141.66,141.32,141.32,36232.0,134.3787,134.5877,134.2647,134.2647,36232.0
2024-01-30 14:00:00,141.32,141.4,141.15,141.36,41448.0,134.2647,134.3407,134.1032,134.3027,41448.0
2024-01-30 14:10:00,141.36,141.52,141.34,141.47,24067.0,134.3027,134.4547,134.2837,134.4072,24067.0
2024-01-30 14:20:00,141.46,141.61,141.38,141.55,22556.0,134.3977,134.5402,134.3217,134.4832,22556.0
2024-01-30 14:30:00,141.58,141.68,141.3,141.68,39660.0,134.5117,134.6067,134.2457,134.6067,39660.0
2024-01-30 14:40:00,141.68,141.86,141.57,141.65,29303.0,134.6067,134.7777,134.5022,134.5782,29303.0
2024-01-30 14:50:00,141.66,141.82,141.63,141.76,32044.0,134.5877,134.7397,134.5592,134.6827,32044.0
2024-01-30 15:00:00,141.74,141.88,141.64,141.87,25071.0,134.6637,134.7967,134.5687,134.7872,25071.0
2024-01-30 15:10:00,141.87,142.02,141.83,141.98,41056.0,134.7872,134.9297,134.7492,134.8917,41056.0
2024-01-30 15:20:00,141.98,142.07,141.87,141.91,35745.0,134.8917,134.9772,134.7872,134.8252,35745.0
2024-01-30 15:30:00,141.91,142.05,141.84,141.88,61209.0,134.8252,134.9582,134.7587,134.7967,61209.0
2024-01-30 15:40:00,141.88,142.39,141.79,142.29,115857.0,134.7967,135.2813,134.7112,135.1863,115857.0
2024-01-30 15:50:00,142.28,142.58,142.26,142.46,351345.0,135.1768,135.4618,135.1578,135.3478,351345.0
2024-01-31 09:30:00,144.49,147.68,144.49,144.9,323612.0,137.2764,140.3072,137.2764,137.666,323612.0
2024-01-31 09:40:00,144.84,146.38,143.25,145.86,181841.0,137.609,139.0721,136.0983,138.578,181841.0
2024-01-31 09:50:00,145.97,146.04,144.38,145.38,113528.0,138.6825,138.749,137.1719,138.122,113528.0
2024-01-31 10:00:00,145.33,145.39,144.03,144.15,96069.0,138.0745,138.1315,136.8394,136.9534,96069.0
2024-01-31 10:10:00,144.03,144.16,143.05,143.66,182132.0,136.8394,136.9629,135.9083,136.4879,182132.0
2024-01-31 10:20:00,143.75,144.11,143.54,143.86,112763.0,136.5734,136.9154,136.3739,136.6779,112763.0
2024-01-31 10:30:00,143.82,144.6,143.08,143.2,86558.0,136.6399,137.3809,135.9368,136.0508,86558.0
2024-01-31 10:40:00,143.23,144.51,142.85,144.38,112332.0,136.0793,137.2954,135.7183,137.1719,112332.0
2024-01-31 10:50:00,144.43,144.51,143.62,144.14,64236.0,137.2194,137.2954,136.4499,136.9439,64236.0
2024-01-31 11:00:00,144.19,144.66,144.02,144.66,59513.0,136.9914,137.4379,136.8299,137.4379,59513.0
2024-01-31 11:10:00,144.64,144.78,143.78,143.96,66198.0,137.4189,137.552,136.6019,136.7729,66198.0
2024-01-31 11:20:00,143.99,144.82,143.96,144.8,63982.0,136.8014,137.59,136.7729,137.571,63982.0
2024-01-31 11:30:00,144.8,144.89,144.16,144.28,78629.0,137.571,137.6565,136.9629,137.0769,78629.0
2024-01-31 11:40:00,144.17,144.33,143.76,143.86,74195.0,136.9724,137.1244,136.5829,136.6779,74195.0
2024-01-31 11:50:00,143.83,144.56,143.77,144.55,55175.0,136.6494,137.3429,136.5924,137.3334,55175.0
2024-01-31 12:00:00,144.56,144.95,144.34,144.91,56889.0,137.3429,137.7135,137.1339,137.6755,56889.0
2024-01-31 12:10:00,144.93,145.43,144.83,145.25,72105.0,137.6945,138.1695,137.5995,137.9985,72105.0
2024-01-31 12:20:00,145.25,145.37,144.73,145.36,126324.0,137.9985,138.1125,137.5044,138.103,126324.0
2024-01-31 12:30:00,145.39,145.55,145.11,145.38,81312.0,138.1315,138.2835,137.8655,138.122,81312.0
2024-01-31 12:40:00,145.35,146.11,145.04,145.84,95810.0,138.0935,138.8156,137.799,138.559,95810.0
2024-01-31 12:50:00,145.86,146.35,145.71,146.03,93691.0,138.578,139.0436,138.4355,138.7395,93691.0
2024-01-31 13:00:00,146.01,146.57,145.82,146.42,93936.0,138.7205,139.2526,138.54,139.1101,93936.0
2024-01-31 13:10:00,146.4,146.48,145.15,145.28,60542.0,139.0911,139.1671,137.9035,138.027,60542.0
2024-01-31 13:20:00,145.25,145.61,145.06,145.31,65224.0,137.9985,138.3405,137.818,138.0555,65224.0
2024-01-31 13:30:00,145.34,145.34,144.52,144.71,44219.0,138.084,138.084,137.3049,137.4854,44219.0
2024-01-31 13:40:00,144.71,144.85,144.35,144.35,38806.0,137.4854,137.6185,137.1434,137.1434,38806.0
2024-01-31 13:50:00,144.37,144.68,144.21,144.65,48874.0,137.1624,137.4569,137.0104,137.4284,48874.0
2024-01-31 14:00:00,144.67,144.75,144.09,144.32,87433.0,137.4474,137.5234,136.8964,137.1149,87433.0
2024-01-31 14:10:00,144.33,144.83,144.29,144.62,83812.0,137.1244,137.5995,137.0864,137.3999,83812.0
2024-01-31 14:20:00,144.61,145.72,144.61,145.58,84153.0,137.3904,138.445,137.3904,138.312,84153.0
2024-01-31 14:30:00,145.57,145.58,144.45,145.31,55121.0,138.3025,138.312,137.2384,138.0555,55121.0
2024-01-31 14:40:00,145.34,145.72,145.3,145.59,66166.0,138.084,138.445,138.046,138.3215,66166.0
2024-01-31 14:50:00,145.59,145.59,145.12,145.4,67503.0,138.3215,138.3215,137.875,138.141,67503.0
2024-01-31 15:00:00,145.43,145.71,144.57,145.05,93434.0,138.1695,138.4355,137.3524,137.8085,93434.0
2024-01-31 15:10:00,145.11,146.26,145.04,145.56,106699.0,137.8655,138.9581,137.799,138.293,106699.0
2024-01-31 15:20:00,145.56,145.83,145.38,145.46,76970.0,138.293,138.5495,138.122,138.198,76970.0
2024-01-31 15:30:00,145.44,145.48,144.96,145.31,83553.0,138.179,138.217,137.723,138.0555,83553.0
2024-01-31 15:40:00,145.3,145.3,144.6,144.67,144157.0,138.046,138.046,137.3809,137.4474,144157.0
2024-01-31 15:50:00,144.66,144.9,144.21,144.29,388739.0,137.4379,137.666,137.0104,137.0864,388739.0
2024-02-01 09:30:00,145.33,145.82,144.89,145.28,81667.0,138.0745,138.54,137.6565,138.027,81667.0
2024-02-01 09:40:00,145.43,145.8,144.86,145.25,53210.0,138.1695,138.521,137.628,137.9985,53210.0
2024-02-01 09:50:00,145.2,145.73,145.04,145.7,54493.0,137.951,138.4545,137.799,138.426,54493.0
2024-02-01 10:00:00,145.63,146.57,145.49,146.51,113521.0,138.3595,139.2526,138.2265,139.1956,113521.0
2024-02-01 10:10:00,146.47,146.47,145.93,146.27,75274.0,139.1576,139.1576,138.6445,138.9676,75274.0
2024-02-01 10:20:00,146.29,146.43,145.98,146.4,58713.0,138.9866,139.1196,138.692,139.0911,58713.0
2024-02-01 10:30:00,146.37,146.67,146.28,146.65,79837.0,139.0626,139.3476,138.9771,139.3286,79837.0
2024-02-01 10:40:00,146.66,146.95,146.52,146.52,70962.0,139.3381,139.6136,139.2051,139.2051,70962.0
2024-02-01 10:50:00,146.47,147.01,146.21,146.88,91632.0,139.1576,139.6706,138.9106,139.5471,91632.0
2024-02-01 11:00:00,146.87,146.94,146.46,146.65,64583.0,139.5376,139.6041,139.1481,139.3286,64583.0
2024-02-01 11:10:00,146.64,147.48,146.62,147.37,89023.0,139.3191,140.1172,139.3001,140.0126,89023.0
2024-02-01 11:20:00,147.38,147.75,147.24,147.39,176071.0,140.0221,140.3737,139.8891,140.0316,176071.0
2024-02-01 11:30:00,147.4,147.76,147.35,147.57,67739.0,140.0411,140.3832,139.9936,140.2027,67739.0
2024-02-01 11:40:00,147.56,148.0,147.56,147.92,61269.0,140.1932,140.6112,140.1932,140.5352,61269.0
2024-02-01 11:50:00,147.92,148.2,147.8,148.19,64502.0,140.5352,140.8012,140.4212,140.7917,64502.0
2024-02-01 12:00:00,148.22,148.67,148.18,148.62,83512.0,140.8202,141.2477,140.7822,141.2002,83512.0
2024-02-01 12:10:00,148.62,148.72,148.02,148.22,68076.0,141.2002,141.2952,140.6302,140.8202,68076.0
2024-02-01 12:20:00,148.22,148.24,147.93,147.93,49518.0,140.8202,140.8392,140.5447,140.5447,49518.0
2024-02-01 12:30:00,147.93,148.22,147.9,147.9,69751.0,140.5447,140.8202,140.5162,140.5162,69751.0
2024-02-01 12:40:00,147.88,147.89,143.31,143.4,246230.0,140.4972,140.5067,136.1553,136.2408,246230.0
2024-02-01 12:50:00,143.43,144.79,142.38,144.14,175161.0,136.2693,137.5615,135.2718,136.9439,175161.0
2024-02-01 13:00:00,144.16,144.47,143.62,144.13,60505.0,136.9629,137.2574,136.4499,136.9344,60505.0
2024-02-01 13:10:00,144.17,145.61,144.0,145.55,76431.0,136.9724,138.3405,136.8109,138.2835,76431.0
2024-02-01 13:20:00,145.6,145.85,145.37,145.78,66434.0,138.331,138.5685,138.1125,138.502,66434.0
2024-02-01 13:30:00,145.77,146.28,145.48,146.1,69169.0,138.4925,138.9771,138.217,138.8061,69169.0
2024-02-01 13:40:00,146.11,146.46,145.98,146.27,43712.0,138.8156,139.1481,138.692,138.9676,43712.0
2024-02-01 13:50:00,146.29,146.34,145.57,145.72,54314.0,138.9866,139.0341,138.3025,138.445,54314.0
2024-02-01 14:00:00,145.7,145.74,145.49,145.56,51238.0,138.426,138.464,138.2265,138.293,51238.0
2024-02-01 14:10:00,145.59,145.68,145.21,145.5,78662.0,138.3215,138.407,137.9605,138.236,78662.0
2024-02-01 14:20:00,145.52,145.67,144.88,144.98,88652.0,138.255,138.3975,137.647,137.742,88652.0
2024-02-01 14:30:00,145.01,145.11,144.61,145.07,102402.0,137.7705,137.8655,137.3904,137.8275,102402.0
2024-02-01 14:40:00,145.08,145.89,144.99,145.86,59099.0,137.837,138.6065,137.7515,138.578,59099.0
2024-02-01 14:50:00,145.84,146.04,145.76,145.97,43895.0,138.559,138.749,138.483,138.6825,43895.0
2024-02-01 15:00:00,145.99,146.24,145.82,146.04,49156.0,138.7015,138.9391,138.54,138.749,49156.0
2024-02-01 15:10:00,146.04,146.04,145.68,145.85,54924.0,138.749,138.749,138.407,138.5685,54924.0
2024-02-01 15:20:00,145.85,145.9,145.22,145.26,84303.0,138.5685,138.616,137.97,138.008,84303.0
2024-02-01 15:30:00,145.25,145.36,145.0,145.3,83800.0,137.9985,138.103,137.761,138.046,83800.0
2024-02-01 15:40:00,145.3,145.6,145.17,145.17,67875.0,138.046,138.331,137.9225,137.9225,67875.0
2024-02-01 15:50:00,145.18,145.61,145.18,145.48,214370.0,137.932,138.3405,137.932,138.217,214370.0
2024-02-02 09:30:00,145.91,146.73,145.56,145.94,62170.0,138.6255,139.4046,138.293,138.654,62170.0
2024-02-02 09:40:00,145.93,146.21,145.51,145.58,65233.0,138.6445,138.9106,138.2455,138.312,65233.0
2024-02-02 09:50:00,145.52,145.57,144.34,144.61,51644.0,138.255,138.3025,137.1339,137.3904,51644.0
2024-02-02 10:00:00,144.68,144.79,143.97,144.77,38014.0,137.4569,137.5615,136.7824,137.5425,38014.0
2024-02-02 10:10:00,144.84,145.32,144.6,144.99,88543.0,137.609,138.065,137.3809,137.7515,88543.0
2024-02-02 10:20:00,145.0,146.16,144.94,145.78,69289.0,137.761,138.8631,137.704,138.502,69289.0
2024-02-02 10:30:00,145.8,145.91,145.27,145.46,60189.0,138.521,138.6255,138.0175,138.198,60189.0
2024-02-02 10:40:00,145.46,145.9,145.14,145.5,65712.0,138.198,138.616,137.894,138.236,65712.0
2024-02-02 10:50:00,145.5,146.09,145.38,145.97,61458.0,138.236,138.7966,138.122,138.6825,61458.0
2024-02-02 11:00:00,145.99,146.48,145.95,146.37,69628.0,138.7015,139.1671,138.6635,139.0626,69628.0
2024-02-02 11:10:00,146.38,146.54,146.11,146.52,71038.0,139.0721,139.2241,138.8156,139.2051,71038.0
2024-02-02 11:20:00,146.5,146.61,146.01,146.59,63699.0,139.1861,139.2906,138.7205,139.2716,63699.0
2024-02-02 11:30:00,146.6,146.83,146.46,146.79,49684.0,139.2811,139.4996,139.1481,139.4616,49684.0
2024-02-02 11:40:00,146.79,147.15,146.69,147.02,54963.0,139.4616,139.8036,139.3666,139.6801,54963.0
2024-02-02 11:50:00,147.05,147.19,146.89,146.99,42482.0,139.7086,139.8416,139.5566,139.6516,42482.0
2024-02-02 12:00:00,147.0,147.36,146.9,147.31,50413.0,139.6611,140.0031,139.5661,139.9556,50413.0
2024-02-02 12:10:00,147.34,147.65,147.22,147.59,49111.0,139.9841,140.2787,139.8701,140.2217,49111.0
2024-02-02 12:20:00,147.56,147.57,147.34,147.55,33695.0,140.1932,140.2027,139.9841,140.1837,33695.0
2024-02-02 12:30:00,147.58,147.71,147.47,147.64,31846.0,140.2122,140.3357,140.1077,140.2692,31846.0
2024-02-02 12:40:00,147.68,147.69,147.07,147.23,52883.0,140.3072,140.3167,139.7276,139.8796,52883.0
2024-02-02 12:50:00,147.23,147.45,147.03,147.45,39570.0,139.8796,140.0887,139.6896,140.0887,39570.0
2024-02-02 13:00:00,147.45,147.6,147.19,147.21,42775.0,140.0887,140.2312,139.8416,139.8606,42775.0
2024-02-02 13:10:00,147.22,147.3,146.92,146.98,45993.0,139.8701,139.9461,139.5851,139.6421,45993.0
2024-02-02 13:20:00,146.97,147.01,146.63,146.68,35756.0,139.6326,139.6706,139.3096,139.3571,35756.0
2024-02-02 13:30:00,146.71,146.78,146.36,146.55,52556.0,139.3856,139.4521,139.0531,139.2336,52556.0
2024-02-02 13:40:00,146.55,146.61,146.15,146.21,39561.0,139.2336,139.2906,138.8536,138.9106,39561.0
2024-02-02 13:50:00,146.22,146.24,145.83,145.96,43433.0,138.9201,138.9391,138.5495,138.673,43433.0
2024-02-02 14:00:00,145.94,146.02,145.75,145.81,48590.0,138.654,138.73,138.4735,138.5305,48590.0
2024-02-02 14:10:00,145.8,145.89,145.62,145.75,39619.0,138.521,138.6065,138.35,138.4735,39619.0
2024-02-02 14:20:00,145.77,146.0,145.68,145.9,58080.0,138.4925,138.711,138.407,138.616,58080.0
2024-02-02 14:30:00,145.93,146.05,145.79,145.95,38979.0,138.6445,138.7585,138.5115,138.6635,38979.0
2024-02-02 14:40:00,145.96,146.11,145.93,146.08,59979.0,138.673,138.8156,138.6445,138.7871,59979.0
2024-02-02 14:50:00,146.06,146.26,145.94,146.19,68609.0,138.768,138.9581,138.654,138.8916,68609.0
2024-02-02 15:00:00,146.19,146.27,145.91,146.01,72855.0,138.8916,138.9676,138.6255,138.7205,72855.0
2024-02-02 15:10:00,146.01,146.13,145.96,146.04,65916.0,138.7205,138.8346,138.673,138.749,65916.0
2024-02-02 15:20:00,146.05,146.11,145.82,146.07,80989.0,138.7585,138.8156,138.54,138.7775,80989.0
2024-02-02 15:30:00,146.04,146.1,145.68,145.75,81336.0,138.749,138.8061,138.407,138.4735,81336.0
2024-02-02 15:40:00,145.76,145.98,145.65,145.96,92368.0,138.483,138.692,138.3785,138.673,92368.0
2024-02-02 15:50:00,145.96,146.15,145.46,145.47,175335.0,138.673,138.8536,138.198,138.2075,175335.0
2024-02-05 09:30:00,144.36,145.34,144.1,145.02,64132.0,137.1529,138.084,136.9059,137.78,64132.0
2024-02-05 09:40:00,144.83,145.12,144.62,144.75,24186.0,137.5995,137.875,137.3999,137.5234,24186.0
2024-02-05 09:50:00,144.75,145.1,144.57,144.65,35722.0,137.5234,137.856,137.3524,137.4284,35722.0
2024-02-05 10:00:00,144.65,145.05,144.31,144.81,33313.0,137.4284,137.8085,137.1054,137.5805,33313.0
2024-02-05 10:10:00,144.8,144.8,144.23,144.23,19925.0,137.571,137.571,137.0294,137.0294,19925.0
2024-02-05 10:20:00,144.22,144.5,143.79,143.84,34730.0,137.0199,137.2859,136.6114,136.6589,34730.0
2024-02-05 10:30:00,143.81,144.76,143.7,144.56,30648.0,136.6304,137.533,136.5259,137.3429,30648.0
2024-02-05 10:40:00,144.59,144.98,144.57,144.65,22251.0,137.3714,137.742,137.3524,137.4284,22251.0
2024-02-05 10:50:00,144.65,145.15,144.56,144.94,20528.0,137.4284,137.9035,137.3429,137.704,20528.0
2024-02-05 11:00:00,145.0,145.15,144.86,145.11,21869.0,137.761,137.9035,137.628,137.8655,21869.0
2024-02-05 11:10:00,145.13,145.41,145.05,145.32,29354.0,137.8845,138.1505,137.8085,138.065,29354.0
2024-02-05 11:20:00,145.23,145.38,145.03,145.38,23820.0,137.9795,138.122,137.7895,138.122,23820.0
2024-02-05 11:30:00,145.35,145.53,145.16,145.46,37094.0,138.0935,138.2645,137.913,138.198,37094.0
2024-02-05 11:40:00,145.4,145.74,145.29,145.56,30345.0,138.141,138.464,138.0365,138.293,30345.0
2024-02-05 11:50:00,145.6,145.74,145.49,145.72,22168.0,138.331,138.464,138.2265,138.445,22168.0
2024-02-05 12:00:00,145.76,145.91,145.54,145.75,19719.0,138.483,138.6255,138.274,138.4735,19719.0
2024-02-05 12:10:00,145.79,145.99,145.78,145.95,26651.0,138.5115,138.7015,138.502,138.6635,26651.0
2024-02-05 12:20:00,145.92,145.96,145.65,145.88,19319.0,138.635,138.673,138.3785,138.597,19319.0
2024-02-05 12:30:00,145.88,146.3,145.88,146.26,16551.0,138.597,138.9961,138.597,138.9581,16551.0
2024-02-05 12:40:00,146.27,146.45,146.25,146.27,16111.0,138.9676,139.1386,138.9486,138.9676,16111.0
2024-02-05 12:50:00,146.4,146.53,146.24,146.53,20330.0,139.0911,139.2146,138.9391,139.2146,20330.0
2024-02-05 13:00:00,146.51,146.65,146.46,146.59,12610.0,139.1956,139.3286,139.1481,139.2716,12610.0
2024-02-05 13:10:00,146.61,146.65,146.52,146.64,16113.0,139.2906,139.3286,139.2051,139.3191,16113.0
2024-02-05 13:20:00,146.65,146.91,146.64,146.8,18091.0,139.3286,139.5756,139.3191,139.4711,18091.0
2024-02-05 13:30:00,146.81,147.0,146.79,146.99,19797.0,139.4806,139.6611,139.4616,139.6516,19797.0
2024-02-05 13:40:00,147.0,147.25,146.91,147.18,17140.0,139.6611,139.8986,139.5756,139.8321,17140.0
2024-02-05 13:50:00,147.2,147.38,146.82,146.94,56628.0,139.8511,140.0221,139.4901,139.6041,56628.0
2024-02-05 14:00:00,146.92,147.27,146.84,147.19,21438.0,139.5851,139.9176,139.5091,139.8416,21438.0
2024-02-05 14:10:00,147.1,147.22,146.91,147.17,23650.0,139.7561,139.8701,139.5756,139.8226,23650.0
2024-02-05 14:20:00,147.17,147.35,146.91,147.28,33156.0,139.8226,139.9936,139.5756,139.9271,33156.0
2024-02-05 14:30:00,147.3,147.86,147.29,147.77,61460.0,139.9461,140.4782,139.9366,140.3927,61460.0
2024-02-05 14:40:00,147.76,148.12,147.69,147.98,54043.0,140.3832,140.7252,140.3167,140.5922,54043.0
2024-02-05 14:50:00,147.99,148.22,147.96,148.14,41266.0,140.6017,140.8202,140.5732,140.7442,41266.0
2024-02-05 15:00:00,148.15,148.21,147.84,147.87,55503.0,140.7537,140.8107,140.4592,140.4877,55503.0
2024-02-05 15:10:00,147.88,148.11,147.86,147.97,42209.0,140.4972,140.7157,140.4782,140.5827,42209.0
2024-02-05 15:20:00,147.97,148.21,147.9,148.06,50894.0,140.5827,140.8107,140.5162,140.6682,50894.0
2024-02-05 15:30:00,148.1,148.27,147.89,148.14,49167.0,140.7062,140.8677,140.5067,140.7442,49167.0
2024-02-05 15:40:00,148.14,148.17,147.77,147.79,86498.0,140.7442,140.7727,140.3927,140.4117,86498.0
2024-02-05 15:50:00,147.76,147.9,147.2,147.21,330249.0,140.3832,140.5162,139.8511,139.8606,330249.0
2024-02-06 09:30:00,148.0,148.26,147.21,147.93,44587.0,140.6112,140.8582,139.8606,140.5447,44587.0
2024-02-06 09:40:00,147.83,148.3,147.65,148.21,15797.0,140.4497,140.8962,140.2787,140.8107,15797.0
2024-02-06 09:50:00,148.12,148.25,147.81,148.09,18121.0,140.7252,140.8487,140.4307,140.6967,18121.0
2024-02-06 10:00:00,148.1,148.65,148.03,148.65,20632.0,140.7062,141.2287,140.6397,141.2287,20632.0
2024-02-06 10:10:00,148.81,149.01,148.53,148.53,39005.0,141.3808,141.5708,141.1147,141.1147,39005.0
2024-02-06 10:20:00,148.49,148.98,148.34,148.82,20040.0,141.0767,141.5423,140.9342,141.3903,20040.0
2024-02-06 10:30:00,148.81,149.52,148.8,149.4,35291.0,141.3808,142.0553,141.3713,141.9413,35291.0
2024-02-06 10:40:00,149.39,149.51,148.9,149.06,56283.0,141.9318,142.0458,141.4663,141.6183,56283.0
2024-02-06 10:50:00,149.06,149.36,148.97,149.18,100257.0,141.6183,141.9033,141.5328,141.7323,100257.0
2024-02-06 11:00:00,149.16,149.31,148.39,148.41,101655.0,141.7133,141.8558,140.9817,141.0007,101655.0
2024-02-06 11:10:00,148.42,148.8,148.41,148.54,25927.0,141.0102,141.3713,141.0007,141.1242,25927.0
2024-02-06 11:20:00,148.5,148.74,147.96,148.09,44670.0,141.0862,141.3143,140.5732,140.6967,44670.0
2024-02-06 11:30:00,148.09,148.63,148.04,148.52,19660.0,140.6967,141.2097,140.6492,141.1052,19660.0
2024-02-06 11:40:00,148.54,148.87,148.46,148.51,27082.0,141.1242,141.4378,141.0482,141.0957,27082.0
2024-02-06 11:50:00,148.52,148.7,148.4,148.63,34547.0,141.1052,141.2762,140.9912,141.2097,34547.0
2024-02-06 12:00:00,148.65,148.76,148.4,148.45,40994.0,141.2287,141.3333,140.9912,141.0387,40994.0
2024-02-06 12:10:00,148.47,149.0,148.31,149.0,23457.0,141.0577,141.5613,140.9057,141.5613,23457.0
2024-02-06 12:20:00,149.0,149.0,147.78,147.78,100134.0,141.5613,141.5613,140.4022,140.4022,100134.0
2024-02-06 12:30:00,147.81,148.48,147.39,148.33,99942.0,140.4307,141.0672,140.0316,140.9247,99942.0
2024-02-06 12:40:00,148.34,148.72,148.24,148.56,39439.0,140.9342,141.2952,140.8392,141.1432,39439.0
2024-02-06 12:50:00,148.62,148.69,148.11,148.12,30166.0,141.2002,141.2667,140.7157,140.7252,30166.0
2024-02-06 13:00:00,148.1,148.16,147.76,148.05,31828.0,140.7062,140.7632,140.3832,140.6587,31828.0
2024-02-06 13:10:00,148.06,148.08,147.75,147.79,25346.0,140.6682,140.6872,140.3737,140.4117,25346.0
2024-02-06 13:20:00,147.81,147.9,147.6,147.74,30122.0,140.4307,140.5162,140.2312,140.3642,30122.0
2024-02-06 13:30:00,147.7,147.91,147.59,147.77,75543.0,140.3262,140.5257,140.2217,140.3927,75543.0
2024-02-06 13:40:00,147.77,147.98,147.73,147.91,16272.0,140.3927,140.5922,140.3547,140.5257,16272.0
2024-02-06 13:50:00,147.91,148.21,147.87,147.91,20726.0,140.5257,140.8107,140.4877,140.5257,20726.0
2024-02-06 14:00:00,147.92,148.0,147.42,147.51,45987.0,140.5352,140.6112,140.0602,140.1457,45987.0
2024-02-06 14:10:00,147.52,147.55,147.13,147.41,52245.0,140.1552,140.1837,139.7846,140.0507,52245.0
2024-02-06 14:20:00,147.37,147.41,147.22,147.34,33018.0,140.0126,140.0507,139.8701,139.9841,33018.0
2024-02-06 14:30:00,147.35,147.6,147.34,147.36,32839.0,139.9936,140.2312,139.9841,140.0031,32839.0
2024-02-06 14:40:00,147.34,147.4,146.94,146.99,20350.0,139.9841,140.0411,139.6041,139.6516,20350.0
2024-02-06 14:50:00,147.0,147.01,146.45,146.46,36097.0,139.6611,139.6706,139.1386,139.1481,36097.0
2024-02-06 15:00:00,146.48,146.65,146.26,146.5,34324.0,139.1671,139.3286,138.9581,139.1861,34324.0
2024-02-06 15:10:00,146.54,146.71,146.35,146.46,31167.0,139.2241,139.3856,139.0436,139.1481,31167.0
2024-02-06 15:20:00,146.46,146.57,146.33,146.45,28949.0,139.1481,139.2526,139.0246,139.1386,28949.0
2024-02-06 15:30:00,146.45,146.66,146.36,146.65,28504.0,139.1386,139.3381,139.0531,139.3286,28504.0
2024-02-06 15:40:00,146.65,146.7,146.1,146.12,60770.0,139.3286,139.3761,138.8061,138.8251,60770.0
2024-02-06 15:50:00,146.15,146.28,145.85,145.88,192385.0,138.8536,138.9771,138.5685,138.597,192385.0
2024-02-07 09:30:00,146.29,146.98,146.14,146.96,50704.0,138.9866,139.6421,138.8441,139.6231,50704.0
2024-02-07 09:40:00,146.92,147.09,146.65,147.06,26108.0,139.5851,139.7466,139.3286,139.7181,26108.0
2024-02-07 09:50:00,147.02,147.04,146.45,146.6,24649.0,139.6801,139.6991,139.1386,139.2811,24649.0
2024-02-07 10:00:00,146.66,146.94,146.09,146.1,23675.0,139.3381,139.6041,138.7966,138.8061,23675.0
2024-02-07 10:10:00,146.05,146.34,145.77,145.97,40525.0,138.7585,139.0341,138.4925,138.6825,40525.0
2024-02-07 10:20:00,146.04,146.17,145.78,146.17,47112.0,138.749,138.8726,138.502,138.8726,47112.0
2024-02-07 10:30:00,146.14,147.11,146.14,147.09,48978.0,138.8441,139.7656,138.8441,139.7466,48978.0
2024-02-07 10:40:00,147.06,147.2,146.51,146.6,40957.0,139.7181,139.8511,139.1956,139.2811,40957.0
2024-02-07 10:50:00,146.52,146.69,146.44,146.64,11009.0,139.2051,139.3666,139.1291,139.3191,11009.0
2024-02-07 11:00:00,146.68,147.04,146.66,147.0,31187.0,139.3571,139.6991,139.3381,139.6611,31187.0
2024-02-07 11:10:00,147.03,147.52,147.03,147.21,21241.0,139.6896,140.1552,139.6896,139.8606,21241.0
2024-02-07 11:20:00,147.24,147.31,147.05,147.09,15787.0,139.8891,139.9556,139.7086,139.7466,15787.0
2024-02-07 11:30:00,147.1,147.24,147.05,147.24,13705.0,139.7561,139.8891,139.7086,139.8891,13705.0
2024-02-07 11:40:00,147.24,147.33,147.1,147.13,16006.0,139.8891,139.9746,139.7561,139.7846,16006.0
2024-02-07 11:50:00,147.12,147.25,146.9,146.93,23147.0,139.7751,139.8986,139.5661,139.5946,23147.0
2024-02-07 12:00:00,146.94,147.01,146.82,146.95,12304.0,139.6041,139.6706,139.4901,139.6136,12304.0
2024-02-07 12:10:00,146.92,146.92,146.61,146.67,20782.0,139.5851,139.5851,139.2906,139.3476,20782.0
2024-02-07 12:20:00,146.61,146.64,146.24,146.52,21075.0,139.2906,139.3191,138.9391,139.2051,21075.0
2024-02-07 12:30:00,146.52,146.83,146.52,146.67,13038.0,139.2051,139.4996,139.2051,139.3476,13038.0
2024-02-07 12:40:00,146.68,146.81,146.49,146.53,14080.0,139.3571,139.4806,139.1766,139.2146,14080.0
2024-02-07 12:50:00,146.5,146.92,146.5,146.89,47570.0,139.1861,139.5851,139.1861,139.5566,47570.0
2024-02-07 13:00:00,146.88,147.0,146.68,146.99,13852.0,139.5471,139.6611,139.3571,139.6516,13852.0
2024-02-07 13:10:00,146.99,147.09,146.81,146.94,37829.0,139.6516,139.7466,139.4806,139.6041,37829.0
2024-02-07 13:20:00,146.95,147.11,146.86,147.11,6991.0,139.6136,139.7656,139.5281,139.7656,6991.0
2024-02-07 13:30:00,147.13,147.2,146.91,146.94,34868.0,139.7846,139.8511,139.5756,139.6041,34868.0
2024-02-07 13:40:00,146.99,147.0,146.69,146.84,20326.0,139.6516,139.6611,139.3666,139.5091,20326.0
2024-02-07 13:50:00,146.83,146.91,146.81,146.9,18940.0,139.4996,139.5756,139.4806,139.5661,18940.0
2024-02-07 14:00:00,146.91,147.23,146.91,147.2,54298.0,139.5756,139.8796,139.5756,139.8511,54298.0
2024-02-07 14:10:00,147.2,147.28,146.91,147.03,77008.0,139.8511,139.9271,139.5756,139.6896,77008.0
2024-02-07 14:20:00,147.01,147.03,146.68,147.03,44846.0,139.6706,139.6896,139.3571,139.6896,44846.0
2024-02-07 14:30:00,147.1,147.1,146.78,146.83,24954.0,139.7561,139.7561,139.4521,139.4996,24954.0
2024-02-07 14:40:00,146.85,146.97,146.82,146.88,17018.0,139.5186,139.6326,139.4901,139.5471,17018.0
2024-02-07 14:50:00,146.88,146.89,146.75,146.81,16612.0,139.5471,139.5566,139.4236,139.4806,16612.0
2024-02-07 15:00:00,146.84,146.97,146.76,146.85,21554.0,139.5091,139.6326,139.4331,139.5186,21554.0
2024-02-07 15:10:00,146.84,146.88,146.61,146.84,34070.0,139.5091,139.5471,139.2906,139.5091,34070.0
2024-02-07 15:20:00,146.85,147.08,146.77,146.91,39300.0,139.5186,139.7371,139.4426,139.5756,39300.0
2024-02-07 15:30:00,146.9,146.93,146.79,146.88,45278.0,139.5661,139.5946,139.4616,139.5471,45278.0
2024-02-07 15:40:00,146.88,147.06,146.62,146.68,81519.0,139.5471,139.7181,139.3001,139.3571,81519.0
2024-02-07 15:50:00,146.66,146.75,146.43,146.55,279697.0,139.3381,139.4236,139.1196,139.2336,279697.0
2024-02-08 09:30:00,146.68,147.33,146.46,146.62,50292.0,139.3571,139.9746,139.1481,139.3001,50292.0
2024-02-08 09:40:00,146.59,147.04,146.21,146.66,16383.0,139.2716,139.6991,138.9106,139.3381,16383.0
2024-02-08 09:50:00,146.71,147.43,146.71,147.01,45987.0,139.3856,140.0697,139.3856,139.6706,45987.0
2024-02-08 10:00:00,146.98,147.23,146.85,147.02,96041.0,139.6421,139.8796,139.5186,139.6801,96041.0
2024-02-08 10:10:00,147.03,147.1,146.32,146.35,46832.0,139.6896,139.7561,139.0151,139.0436,46832.0
2024-02-08 10:20:00,146.37,146.68,146.25,146.65,35198.0,139.0626,139.3571,138.9486,139.3286,35198.0
2024-02-08 10:30:00,146.66,147.03,146.47,147.02,78818.0,139.3381,139.6896,139.1576,139.6801,78818.0
2024-02-08 10:40:00,147.14,147.22,146.78,146.78,37753.0,139.7941,139.8701,139.4521,139.4521,37753.0
2024-02-08 10:50:00,146.77,146.98,146.6,146.94,51666.0,139.4426,139.6421,139.2811,139.6041,51666.0
2024-02-08 11:00:00,146.94,147.04,146.83,146.99,56183.0,139.6041,139.6991,139.4996,139.6516,56183.0
2024-02-08 11:10:00,147.01,147.01,146.23,146.41,44252.0,139.6706,139.6706,138.9296,139.1006,44252.0
2024-02-08 11:20:00,146.37,146.69,146.12,146.19,31225.0,139.0626,139.3666,138.8251,138.8916,31225.0
2024-02-08 11:30:00,146.21,146.27,145.86,146.21,47300.0,138.9106,138.9676,138.578,138.9106,47300.0
2024-02-08 11:40:00,146.19,146.25,145.68,145.75,41793.0,138.8916,138.9486,138.407,138.4735,41793.0
2024-02-08 11:50:00,145.75,146.2,145.68,146.12,36411.0,138.4735,138.9011,138.407,138.8251,36411.0
2024-02-08 12:00:00,146.1,146.4,146.1,146.14,22086.0,138.8061,139.0911,138.8061,138.8441,22086.0
2024-02-08 12:10:00,146.14,146.48,146.11,146.46,19622.0,138.8441,139.1671,138.8156,139.1481,19622.0
2024-02-08 12:20:00,146.46,146.49,146.21,146.25,28428.0,139.1481,139.1766,138.9106,138.9486,28428.0
2024-02-08 12:30:00,146.26,146.56,146.23,146.56,18939.0,138.9581,139.2431,138.9296,139.2431,18939.0
2024-02-08 12:40:00,146.56,146.57,146.26,146.26,59291.0,139.2431,139.2526,138.9581,138.9581,59291.0
2024-02-08 12:50:00,146.27,146.56,146.27,146.47,41818.0,138.9676,139.2431,138.9676,139.1576,41818.0
2024-02-08 13:00:00,146.47,146.58,146.29,146.35,36563.0,139.1576,139.2621,138.9866,139.0436,36563.0
2024-02-08 13:10:00,146.36,146.44,146.12,146.15,22781.0,139.0531,139.1291,138.8251,138.8536,22781.0
2024-02-08 13:20:00,146.12,146.14,145.87,145.94,28037.0,138.8251,138.8441,138.5875,138.654,28037.0
2024-02-08 13:30:00,145.93,146.29,145.89,146.21,26139.0,138.6445,138.9866,138.6065,138.9106,26139.0
2024-02-08 13:40:00,146.19,146.68,146.06,146.65,24314.0,138.8916,139.3571,138.768,139.3286,24314.0
2024-02-08 13:50:00,146.66,146.94,146.64,146.78,31214.0,139.3381,139.6041,139.3191,139.4521,31214.0
2024-02-08 14:00:00,146.77,146.96,146.74,146.92,48841.0,139.4426,139.6231,139.4141,139.5851,48841.0
2024-02-08 14:10:00,146.9,147.0,146.78,146.99,42776.0,139.5661,139.6611,139.4521,139.6516,42776.0
2024-02-08 14:20:00,146.99,147.13,146.88,146.99,62694.0,139.6516,139.7846,139.5471,139.6516,62694.0
2024-02-08 14:30:00,147.0,147.0,146.76,146.98,45546.0,139.6611,139.6611,139.4331,139.6421,45546.0
2024-02-08 14:40:00,146.97,147.0,146.83,146.88,177554.0,139.6326,139.6611,139.4996,139.5471,177554.0
2024-02-08 14:50:00,146.88,147.0,146.88,146.96,68486.0,139.5471,139.6611,139.5471,139.6231,68486.0
2024-02-08 15:00:00,146.98,147.61,146.93,147.59,75051.0,139.6421,140.2407,139.5946,140.2217,75051.0
2024-02-08 15:10:00,147.58,147.93,147.58,147.75,63739.0,140.2122,140.5447,140.2122,140.3737,63739.0
2024-02-08 15:20:00,147.76,147.76,147.03,147.21,56225.0,140.3832,140.3832,139.6896,139.8606,56225.0
2024-02-08 15:30:00,147.22,147.45,147.11,147.25,32352.0,139.8701,140.0887,139.7656,139.8986,32352.0
2024-02-08 15:40:00,147.24,147.34,147.1,147.26,60491.0,139.8891,139.9841,139.7561,139.9081,60491.0
2024-02-08 15:50:00,147.26,147.28,146.78,146.8,305409.0,139.9081,139.9271,139.4521,139.4711,305409.0
2024-02-09 09:30:00,146.83,147.57,146.75,147.49,41773.0,139.4996,140.2027,139.4236,140.1267,41773.0
2024-02-09 09:40:00,147.46,147.78,147.41,147.43,23237.0,140.0982,140.4022,140.0507,140.0697,23237.0
2024-02-09 09:50:00,147.4,147.53,146.89,147.08,27181.0,140.0411,140.1647,139.5566,139.7371,27181.0
2024-02-09 10:00:00,147.17,147.73,146.94,147.62,27129.0,139.8226,140.3547,139.6041,140.2502,27129.0
2024-02-09 10:10:00,147.57,147.74,147.19,147.36,36188.0,140.2027,140.3642,139.8416,140.0031,36188.0
2024-02-09 10:20:00,147.28,147.28,146.74,147.03,44221.0,139.9271,139.9271,139.4141,139.6896,44221.0
2024-02-09 10:30:00,147.04,147.2,146.79,146.83,41458.0,139.6991,139.8511,139.4616,139.4996,41458.0
2024-02-09 10:40:00,146.86,147.19,146.58,146.77,37815.0,139.5281,139.8416,139.2621,139.4426,37815.0
2024-02-09 10:50:00,146.76,147.07,146.65,146.65,55121.0,139.4331,139.7276,139.3286,139.3286,55121.0
2024-02-09 11:00:00,146.61,146.93,146.49,146.71,33246.0,139.2906,139.5946,139.1766,139.3856,33246.0
2024-02-09 11:10:00,146.71,146.73,146.13,146.15,31615.0,139.3856,139.4046,138.8346,138.8536,31615.0
2024-02-09 11:20:00,146.14,146.35,145.98,146.32,31818.0,138.8441,139.0436,138.692,139.0151,31818.0
2024-02-09 11:30:00,146.34,146.41,145.86,146.12,50087.0,139.0341,139.1006,138.578,138.8251,50087.0
2024-02-09 11:40:00,146.08,146.63,145.97,146.62,19716.0,138.7871,139.3096,138.6825,139.3001,19716.0
2024-02-09 11:50:00,146.55,146.59,146.26,146.3,43991.0,139.2336,139.2716,138.9581,138.9961,43991.0
2024-02-09 12:00:00,146.31,146.53,146.21,146.4,81938.0,139.0056,139.2146,138.9106,139.0911,81938.0
2024-02-09 12:10:00,146.39,146.45,146.19,146.36,47577.0,139.0816,139.1386,138.8916,139.0531,47577.0
2024-02-09 12:20:00,146.32,146.61,146.32,146.57,35394.0,139.0151,139.2906,139.0151,139.2526,35394.0
2024-02-09 12:30:00,146.55,146.64,146.2,146.2,40909.0,139.2336,139.3191,138.9011,138.9011,40909.0
2024-02-09 12:40:00,146.2,146.21,145.8,146.0,47258.0,138.9011,138.9106,138.521,138.711,47258.0
2024-02-09 12:50:00,145.97,145.97,145.34,145.56,30813.0,138.6825,138.6825,138.084,138.293,30813.0
2024-02-09 13:00:00,145.61,145.97,145.54,145.79,33524.0,138.3405,138.6825,138.274,138.5115,33524.0
2024-02-09 13:10:00,145.81,145.99,145.76,145.9,13940.0,138.5305,138.7015,138.483,138.616,13940.0
2024-02-09 13:20:00,145.92,146.14,145.91,146.09,18766.0,138.635,138.8441,138.6255,138.7966,18766.0
2024-02-09 13:30:00,146.12,146.21,145.95,146.16,31415.0,138.8251,138.9106,138.6635,138.8631,31415.0
2024-02-09 13:40:00,146.17,146.31,146.1,146.27,18158.0,138.8726,139.0056,138.8061,138.9676,18158.0
2024-02-09 13:50:00,146.27,146.34,146.18,146.21,24647.0,138.9676,139.0341,138.8821,138.9106,24647.0
2024-02-09 14:00:00,146.21,146.21,146.02,146.17,15103.0,138.9106,138.9106,138.73,138.8726,15103.0
2024-02-09 14:10:00,146.17,146.17,145.75,145.78,25762.0,138.8726,138.8726,138.4735,138.502,25762.0
2024-02-09 14:20:00,145.79,146.01,145.79,145.91,29740.0,138.5115,138.7205,138.5115,138.6255,29740.0
2024-02-09 14:30:00,145.93,145.95,145.86,145.91,23946.0,138.6445,138.6635,138.578,138.6255,23946.0
2024-02-09 14:40:00,145.9,146.07,145.84,145.9,18188.0,138.616,138.7775,138.559,138.616,18188.0
2024-02-09 14:50:00,145.9,146.09,145.83,145.84,28353.0,138.616,138.7966,138.5495,138.559,28353.0
2024-02-09 15:00:00,145.82,145.91,145.75,145.81,19084.0,138.54,138.6255,138.4735,138.5305,19084.0
2024-02-09 15:10:00,145.85,146.02,145.54,145.99,30462.0,138.5685,138.73,138.274,138.7015,30462.0
2024-02-09 15:20:00,146.0,146.22,145.95,146.13,22741.0,138.711,138.9201,138.6635,138.8346,22741.0
2024-02-09 15:30:00,146.15,146.24,145.92,145.93,43443.0,138.8536,138.9391,138.635,138.6445,43443.0
2024-02-09 15:40:00,145.94,145.94,145.67,145.75,70370.0,138.654,138.654,138.3975,138.4735,70370.0
2024-02-09 15:50:00,145.76,145.9,145.64,145.66,326598.0,138.483,138.616,138.369,138.388,326598.0
2024-02-12 09:30:00,146.27,146.29,145.0,145.05,103181.0,138.9676,138.9866,137.761,137.8085,103181.0
2024-02-12 09:40:00,145.09,145.48,144.54,145.26,21876.0,137.8465,138.217,137.3239,138.008,21876.0
2024-02-12 09:50:00,145.18,145.87,145.0,145.78,24236.0,137.932,138.5875,137.761,138.502,24236.0
2024-02-12 10:00:00,145.75,146.02,145.53,145.57,33335.0,138.4735,138.73,138.2645,138.3025,33335.0
2024-02-12 10:10:00,145.63,145.75,145.3,145.48,53228.0,138.3595,138.4735,138.046,138.217,53228.0
2024-02-12 10:20:00,145.57,145.82,145.52,145.69,21707.0,138.3025,138.54,138.255,138.4165,21707.0
2024-02-12 10:30:00,145.68,145.75,145.07,145.12,34824.0,138.407,138.4735,137.8275,137.875,34824.0
2024-02-12 10:40:00,145.11,145.15,144.56,144.68,51551.0,137.8655,137.9035,137.3429,137.4569,51551.0
2024-02-12 10:50:00,144.66,144.69,144.24,144.61,44039.0,137.4379,137.4664,137.0389,137.3904,44039.0
2024-02-12 11:00:00,144.61,145.35,144.57,145.17,69774.0,137.3904,138.0935,137.3524,137.9225,69774.0
2024-02-12 11:10:00,145.14,145.47,145.01,145.11,51793.0,137.894,138.2075,137.7705,137.8655,51793.0
2024-02-12 11:20:00,145.07,145.36,145.05,145.32,18652.0,137.8275,138.103,137.8085,138.065,18652.0
2024-02-12 11:30:00,145.29,145.47,145.15,145.18,26549.0,138.0365,138.2075,137.9035,137.932,26549.0
2024-02-12 11:40:00,145.18,145.36,145.07,145.36,21306.0,137.932,138.103,137.8275,138.103,21306.0
2024-02-12 11:50:00,145.32,145.39,145.13,145.22,18673.0,138.065,138.1315,137.8845,137.97,18673.0
2024-02-12 12:00:00,145.2,145.5,145.2,145.43,24696.0,137.951,138.236,137.951,138.1695,24696.0
2024-02-12 12:10:00,145.43,145.43,145.26,145.41,21530.0,138.1695,138.1695,138.008,138.1505,21530.0
2024-02-12 12:20:00,145.4,145.44,145.21,145.21,25128.0,138.141,138.179,137.9605,137.9605,25128.0
2024-02-12 12:30:00,145.22,145.27,145.09,145.17,13938.0,137.97,138.0175,137.8465,137.9225,13938.0
2024-02-12 12:40:00,145.14,145.34,145.1,145.32,20434.0,137.894,138.084,137.856,138.065,20434.0
2024-02-12 12:50:00,145.33,145.47,145.28,145.36,17033.0,138.0745,138.2075,138.027,138.103,17033.0
2024-02-12 13:00:00,145.37,145.52,145.33,145.5,24025.0,138.1125,138.255,138.0745,138.236,24025.0
2024-02-12 13:10:00,145.52,145.7,145.47,145.59,25754.0,138.255,138.426,138.2075,138.3215,25754.0
2024-02-12 13:20:00,145.61,145.7,145.4,145.42,29854.0,138.3405,138.426,138.141,138.16,29854.0
2024-02-12 13:30:00,145.43,145.51,145.15,145.16,18881.0,138.1695,138.2455,137.9035,137.913,18881.0
2024-02-12 13:40:00,145.17,145.52,145.17,145.38,20699.0,137.9225,138.255,137.9225,138.122,20699.0
2024-02-12 13:50:00,145.37,145.52,145.22,145.25,19625.0,138.1125,138.255,137.97,137.9985,19625.0
2024-02-12 14:00:00,145.22,145.38,145.19,145.27,22769.0,137.97,138.122,137.9415,138.0175,22769.0
2024-02-12 14:10:00,145.25,145.29,144.92,144.94,43154.0,137.9985,138.0365,137.685,137.704,43154.0
2024-02-12 14:20:00,144.91,145.02,144.82,144.84,27896.0,137.6755,137.78,137.59,137.609,27896.0
2024-02-12 14:30:00,144.85,144.86,144.65,144.74,36886.0,137.6185,137.628,137.4284,137.5139,36886.0
2024-02-12 14:40:00,144.72,144.95,144.61,144.88,31949.0,137.4949,137.7135,137.3904,137.647,31949.0
2024-02-12 14:50:00,144.87,144.94,144.77,144.83,35684.0,137.6375,137.704,137.5425,137.5995,35684.0
2024-02-12 15:00:00,144.81,144.96,144.7,144.85,34731.0,137.5805,137.723,137.4759,137.6185,34731.0
2024-02-12 15:10:00,144.84,144.84,144.58,144.61,51857.0,137.609,137.609,137.3619,137.3904,51857.0
2024-02-12 15:20:00,144.59,144.67,144.55,144.59,34619.0,137.3714,137.4474,137.3334,137.3714,34619.0
2024-02-12 15:30:00,144.57,144.69,144.4,144.67,58646.0,137.3524,137.4664,137.1909,137.4474,58646.0
2024-02-12 15:40:00,144.67,144.73,144.53,144.68,77242.0,137.4474,137.5044,137.3144,137.4569,77242.0
2024-02-12 15:50:00,144.69,144.72,144.34,144.5,297852.0,137.4664,137.4949,137.1339,137.2859,297852.0
2024-02-13 09:30:00,144.61,145.3,144.23,144.51,58605.0,137.3904,138.046,137.0294,137.2954,58605.0
2024-02-13 09:40:00,144.64,144.8,144.12,144.59,47969.0,137.4189,137.571,136.9249,137.3714,47969.0
2024-02-13 09:50:00,144.66,144.73,143.78,143.87,24244.0,137.4379,137.5044,136.6019,136.6874,24244.0
2024-02-13 10:00:00,143.91,144.24,143.51,144.11,42464.0,136.7254,137.0389,136.3454,136.9154,42464.0
2024-02-13 10:10:00,144.11,144.61,144.04,144.54,38701.0,136.9154,137.3904,136.8489,137.3239,38701.0
2024-02-13 10:20:00,144.61,144.61,143.97,144.03,47132.0,137.3904,137.3904,136.7824,136.8394,47132.0
2024-02-13 10:30:00,144.01,144.33,143.79,144.22,31161.0,136.8204,137.1244,136.6114,137.0199,31161.0
2024-02-13 10:40:00,144.24,144.84,144.24,144.77,41562.0,137.0389,137.609,137.0389,137.5425,41562.0
2024-02-13 10:50:00,144.8,145.33,144.8,145.28,30050.0,137.571,138.0745,137.571,138.027,30050.0
2024-02-13 11:00:00,145.29,145.41,145.04,145.28,40314.0,138.0365,138.1505,137.799,138.027,40314.0
2024-02-13 11:10:00,145.31,145.46,145.04,145.16,41093.0,138.0555,138.198,137.799,137.913,41093.0
2024-02-13 11:20:00,145.14,145.5,145.06,145.34,23097.0,137.894,138.236,137.818,138.084,23097.0
2024-02-13 11:30:00,145.4,145.84,145.35,145.73,84369.0,138.141,138.559,138.0935,138.4545,84369.0
2024-02-13 11:40:00,145.79,145.93,145.44,145.53,98308.0,138.5115,138.6445,138.179,138.2645,98308.0
2024-02-13 11:50:00,145.52,145.69,145.51,145.6,30526.0,138.255,138.4165,138.2455,138.331,30526.0
2024-02-13 12:00:00,145.58,145.65,145.42,145.5,79360.0,138.312,138.3785,138.16,138.236,79360.0
2024-02-13 12:10:00,145.49,146.08,145.45,145.91,102487.0,138.2265,138.7871,138.1885,138.6255,102487.0
2024-02-13 12:20:00,145.9,146.3,145.85,146.24,73467.0,138.616,138.9961,138.5685,138.9391,73467.0
2024-02-13 12:30:00,146.22,146.31,146.02,146.07,27941.0,138.9201,139.0056,138.73,138.7775,27941.0
2024-02-13 12:40:00,146.11,146.26,145.9,146.25,66876.0,138.8156,138.9581,138.616,138.9486,66876.0
2024-02-13 12:50:00,146.28,146.43,146.23,146.35,36320.0,138.9771,139.1196,138.9296,139.0436,36320.0
2024-02-13 13:00:00,146.35,146.36,145.84,145.94,50901.0,139.0436,139.0531,138.559,138.654,50901.0
2024-02-13 13:10:00,145.91,145.97,145.63,145.96,17137.0,138.6255,138.6825,138.3595,138.673,17137.0
2024-02-13 13:20:00,145.95,146.05,145.6,145.68,29658.0,138.6635,138.7585,138.331,138.407,29658.0
2024-02-13 13:30:00,145.68,145.81,145.44,145.49,22070.0,138.407,138.5305,138.179,138.2265,22070.0
2024-02-13 13:40:00,145.56,145.57,145.35,145.49,28715.0,138.293,138.3025,138.0935,138.2265,28715.0
2024-02-13 13:50:00,145.49,145.66,145.49,145.5,20589.0,138.2265,138.388,138.2265,138.236,20589.0
2024-02-13 14:00:00,145.49,145.49,144.82,144.88,37441.0,138.2265,138.2265,137.59,137.647,37441.0
2024-02-13 14:10:00,144.83,144.96,144.64,144.81,39517.0,137.5995,137.723,137.4189,137.5805,39517.0
2024-02-13 14:20:00,144.8,145.0,144.75,144.75,22116.0,137.571,137.761,137.5234,137.5234,22116.0
2024-02-13 14:30:00,144.77,145.0,144.59,144.85,34156.0,137.5425,137.761,137.3714,137.6185,34156.0
2024-02-13 14:40:00,144.88,144.91,144.49,144.49,31821.0,137.647,137.6755,137.2764,137.2764,31821.0
2024-02-13 14:50:00,144.52,144.54,144.04,144.19,43876.0,137.3049,137.3239,136.8489,136.9914,43876.0
2024-02-13 15:00:00,144.19,144.59,144.05,144.59,36348.0,136.9914,137.3714,136.8584,137.3714,36348.0
2024-02-13 15:10:00,144.6,144.68,144.18,144.38,36392.0,137.3809,137.4569,136.9819,137.1719,36392.0
2024-02-13 15:20:00,144.39,144.67,144.33,144.61,40120.0,137.1814,137.4474,137.1244,137.3904,40120.0
2024-02-13 15:30:00,144.62,144.8,144.49,144.78,52846.0,137.3999,137.571,137.2764,137.552,52846.0
2024-02-13 15:40:00,144.79,145.15,144.79,144.98,71394.0,137.5615,137.9035,137.5615,137.742,71394.0
2024-02-13 15:50:00,145.0,145.35,144.82,145.16,236630.0,137.761,138.0935,137.59,137.913,236630.0
2024-02-14 09:30:00,146.21,146.21,145.36,145.95,44706.0,138.9106,138.9106,138.103,138.6635,44706.0
2024-02-14 09:40:00,145.95,146.43,145.84,146.08,20177.0,138.6635,139.1196,138.559,138.7871,20177.0
2024-02-14 09:50:00,146.05,146.23,145.83,145.84,53973.0,138.7585,138.9296,138.5495,138.559,53973.0
2024-02-14 10:00:00,145.8,146.53,145.72,146.3,42741.0,138.521,139.2146,138.445,138.9961,42741.0
2024-02-14 10:10:00,146.24,146.27,145.05,145.15,152940.0,138.9391,138.9676,137.8085,137.9035,152940.0
2024-02-14 10:20:00,145.11,145.79,145.06,145.59,110643.0,137.8655,138.5115,137.818,138.3215,110643.0
2024-02-14 10:30:00,145.63,145.64,144.02,144.17,98017.0,138.3595,138.369,136.8299,136.9724,98017.0
2024-02-14 10:40:00,144.25,144.27,143.46,143.47,57489.0,137.0484,137.0674,136.2979,136.3074,57489.0
2024-02-14 10:50:00,143.5,144.41,143.29,144.22,41967.0,136.3359,137.2004,136.1363,137.0199,41967.0
2024-02-14 11:00:00,144.27,144.35,143.64,143.82,45790.0,137.0674,137.1434,136.4689,136.6399,45790.0
2024-02-14 11:10:00,143.79,144.13,143.79,144.01,22821.0,136.6114,136.9344,136.6114,136.8204,22821.0
2024-02-14 11:20:00,143.96,144.17,143.78,144.08,23051.0,136.7729,136.9724,136.6019,136.8869,23051.0
2024-02-14 11:30:00,144.02,144.17,143.94,144.17,29009.0,136.8299,136.9724,136.7539,136.9724,29009.0
2024-02-14 11:40:00,144.19,144.25,143.84,143.94,67335.0,136.9914,137.0484,136.6589,136.7539,67335.0
2024-02-14 11:50:00,143.94,144.04,143.62,143.68,20424.0,136.7539,136.8489,136.4499,136.5069,20424.0
2024-02-14 12:00:00,143.64,143.65,143.06,143.4,32198.0,136.4689,136.4784,135.9178,136.2408,32198.0
2024-02-14 12:10:00,143.44,143.82,143.34,143.79,22239.0,136.2789,136.6399,136.1838,136.6114,22239.0
2024-02-14 12:20:00,143.72,143.81,143.6,143.66,23088.0,136.5449,136.6304,136.4309,136.4879,23088.0
2024-02-14 12:30:00,143.62,143.91,143.62,143.73,19968.0,136.4499,136.7254,136.4499,136.5544,19968.0
2024-02-14 12:40:00,143.7,143.82,143.61,143.75,39066.0,136.5259,136.6399,136.4404,136.5734,39066.0
2024-02-14 12:50:00,143.77,143.82,143.65,143.73,16538.0,136.5924,136.6399,136.4784,136.5544,16538.0
2024-02-14 13:00:00,143.7,144.15,143.6,144.08,30295.0,136.5259,136.9534,136.4309,136.8869,30295.0
2024-02-14 13:10:00,144.06,144.2,144.0,144.1,14175.0,136.8679,137.0009,136.8109,136.9059,14175.0
2024-02-14 13:20:00,144.12,144.16,143.98,144.02,15833.0,136.9249,136.9629,136.7919,136.8299,15833.0
2024-02-14 13:30:00,144.07,144.43,144.04,144.41,19461.0,136.8774,137.2194,136.8489,137.2004,19461.0
2024-02-14 13:40:00,144.44,144.56,144.35,144.35,51159.0,137.2289,137.3429,137.1434,137.1434,51159.0
2024-02-14 13:50:00,144.37,144.42,144.22,144.24,43815.0,137.1624,137.2099,137.0199,137.0389,43815.0
2024-02-14 14:00:00,144.24,144.24,143.95,143.95,30040.0,137.0389,137.0389,136.7634,136.7634,30040.0
2024-02-14 14:10:00,143.97,144.2,143.97,144.2,24574.0,136.7824,137.0009,136.7824,137.0009,24574.0
2024-02-14 14:20:00,144.21,144.62,144.21,144.53,26310.0,137.0104,137.3999,137.0104,137.3144,26310.0
2024-02-14 14:30:00,144.57,144.81,144.51,144.75,27134.0,137.3524,137.5805,137.2954,137.5234,27134.0
2024-02-14 14:40:00,144.67,144.81,144.53,144.54,24033.0,137.4474,137.5805,137.3144,137.3239,24033.0
2024-02-14 14:50:00,144.55,145.17,144.45,145.14,90627.0,137.3334,137.9225,137.2384,137.894,90627.0
2024-02-14 15:00:00,145.13,145.13,144.86,144.95,50771.0,137.8845,137.8845,137.628,137.7135,50771.0
2024-02-14 15:10:00,144.93,145.08,144.83,144.98,35882.0,137.6945,137.837,137.5995,137.742,35882.0
2024-02-14 15:20:00,145.01,145.12,144.94,144.99,32202.0,137.7705,137.875,137.704,137.7515,32202.0
2024-02-14 15:30:00,145.03,145.11,144.83,145.03,42502.0,137.7895,137.8655,137.5995,137.7895,42502.0
2024-02-14 15:40:00,145.03,145.08,144.87,144.95,86438.0,137.7895,137.837,137.6375,137.7135,86438.0
2024-02-14 15:50:00,144.94,145.25,144.84,145.21,197516.0,137.704,137.9985,137.609,137.9605,197516.0
2024-02-15 09:30:00,144.5,146.41,144.28,145.86,56915.0,137.2859,139.1006,137.0769,138.578,56915.0
2024-02-15 09:40:00,145.83,146.63,145.81,146.19,27122.0,138.5495,139.3096,138.5305,138.8916,27122.0
2024-02-15 09:50:00,146.14,146.27,145.71,146.04,33143.0,138.8441,138.9676,138.4355,138.749,33143.0
2024-02-15 10:00:00,146.07,146.29,145.88,146.28,31670.0,138.7775,138.9866,138.597,138.9771,31670.0
2024-02-15 10:10:00,146.31,146.76,146.22,146.71,30955.0,139.0056,139.4331,138.9201,139.3856,30955.0
2024-02-15 10:20:00,146.71,147.38,146.64,147.06,41046.0,139.3856,140.0221,139.3191,139.7181,41046.0
2024-02-15 10:30:00,147.01,147.1,146.49,146.97,54677.0,139.6706,139.7561,139.1766,139.6326,54677.0
2024-02-15 10:40:00,147.04,147.15,146.77,146.99,23683.0,139.6991,139.8036,139.4426,139.6516,23683.0
2024-02-15 10:50:00,146.94,147.12,146.8,147.02,21566.0,139.6041,139.7751,139.4711,139.6801,21566.0
2024-02-15 11:00:00,146.99,147.15,146.8,147.02,25525.0,139.6516,139.8036,139.4711,139.6801,25525.0
2024-02-15 11:10:00,147.13,147.18,146.66,146.68,24724.0,139.7846,139.8321,139.3381,139.3571,24724.0
2024-02-15 11:20:00,146.65,146.74,146.2,146.31,86233.0,139.3286,139.4141,138.9011,139.0056,86233.0
2024-02-15 11:30:00,146.25,146.83,146.16,146.78,25132.0,138.9486,139.4996,138.8631,139.4521,25132.0
2024-02-15 11:40:00,146.79,147.07,146.65,146.97,78090.0,139.4616,139.7276,139.3286,139.6326,78090.0
2024-02-15 11:50:00,146.96,147.11,146.76,147.0,30557.0,139.6231,139.7656,139.4331,139.6611,30557.0
2024-02-15 12:00:00,147.0,147.11,146.84,147.01,45313.0,139.6611,139.7656,139.5091,139.6706,45313.0
2024-02-15 12:10:00,147.02,147.14,146.85,146.9,19956.0,139.6801,139.7941,139.5186,139.5661,19956.0
2024-02-15 12:20:00,146.9,146.93,146.33,146.4,12059.0,139.5661,139.5946,139.0246,139.0911,12059.0
2024-02-15 12:30:00,146.44,146.63,146.34,146.57,15663.0,139.1291,139.3096,139.0341,139.2526,15663.0
2024-02-15 12:40:00,146.56,146.57,146.25,146.37,13939.0,139.2431,139.2526,138.9486,139.0626,13939.0
2024-02-15 12:50:00,146.37,146.48,146.06,146.25,29380.0,139.0626,139.1671,138.768,138.9486,29380.0
2024-02-15 13:00:00,146.23,146.39,146.06,146.27,17533.0,138.9296,139.0816,138.768,138.9676,17533.0
2024-02-15 13:10:00,146.26,146.4,146.19,146.25,74916.0,138.9581,139.0911,138.8916,138.9486,74916.0
2024-02-15 13:20:00,146.24,146.45,145.98,146.09,136608.0,138.9391,139.1386,138.692,138.7966,136608.0
2024-02-15 13:30:00,146.11,146.15,145.87,145.88,33846.0,138.8156,138.8536,138.5875,138.597,33846.0
2024-02-15 13:40:00,145.91,145.98,145.67,145.7,27324.0,138.6255,138.692,138.3975,138.426,27324.0
2024-02-15 13:50:00,145.71,145.93,145.67,145.93,17259.0,138.4355,138.6445,138.3975,138.6445,17259.0
2024-02-15 14:00:00,145.97,146.16,145.95,146.11,21690.0,138.6825,138.8631,138.6635,138.8156,21690.0
2024-02-15 14:10:00,146.15,146.47,146.1,146.39,23421.0,138.8536,139.1576,138.8061,139.0816,23421.0
2024-02-15 14:20:00,146.36,146.68,146.35,146.68,24889.0,139.0531,139.3571,139.0436,139.3571,24889.0
2024-02-15 14:30:00,146.68,147.05,146.61,146.66,45402.0,139.3571,139.7086,139.2906,139.3381,45402.0
2024-02-15 14:40:00,146.68,146.76,146.45,146.56,32564.0,139.3571,139.4331,139.1386,139.2431,32564.0
2024-02-15 14:50:00,146.54,146.76,146.45,146.64,35547.0,139.2241,139.4331,139.1386,139.3191,35547.0
2024-02-15 15:00:00,146.65,146.68,146.46,146.6,49579.0,139.3286,139.3571,139.1481,139.2811,49579.0
2024-02-15 15:10:00,146.6,146.83,146.6,146.67,46272.0,139.2811,139.4996,139.2811,139.3476,46272.0
2024-02-15 15:20:00,146.66,146.76,146.41,146.7,41547.0,139.3381,139.4331,139.1006,139.3761,41547.0
2024-02-15 15:30:00,146.7,146.75,146.37,146.37,34626.0,139.3761,139.4236,139.0626,139.0626,34626.0
2024-02-15 15:40:00,146.36,146.43,146.06,146.29,77381.0,139.0531,139.1196,138.768,138.9866,77381.0
2024-02-15 15:50:00,146.3,146.43,146.2,146.35,181141.0,138.9961,139.1196,138.9011,139.0436,181141.0
2024-02-16 09:30:00,145.33,145.43,143.76,143.82,100187.0,139.0826,139.1783,137.5801,137.6375,100187.0
2024-02-16 09:40:00,143.82,144.38,143.2,144.32,48840.0,137.6375,138.1735,137.0442,138.116,48840.0
2024-02-16 09:50:00,144.33,144.67,144.22,144.3,26069.0,138.1256,138.451,138.0203,138.0969,26069.0
2024-02-16 10:00:00,144.45,144.88,144.35,144.63,46827.0,138.2404,138.652,138.1447,138.4127,46827.0
2024-02-16 10:10:00,144.61,144.88,144.4,144.5,39066.0,138.3936,138.652,138.1926,138.2883,39066.0
2024-02-16 10:20:00,144.48,144.51,143.91,144.31,46388.0,138.2692,138.2979,137.7237,138.1065,46388.0
2024-02-16 10:30:00,144.27,144.39,143.82,144.2,48966.0,138.0682,138.183,137.6375,138.0012,48966.0
2024-02-16 10:40:00,144.2,144.66,144.03,144.46,23154.0,138.0012,138.4414,137.8385,138.25,23154.0
2024-02-16 10:50:00,144.47,144.77,144.42,144.68,13313.0,138.2596,138.5467,138.2117,138.4606,13313.0
2024-02-16 11:00:00,144.69,144.7,144.43,144.46,18225.0,138.4701,138.4797,138.2213,138.25,18225.0
2024-02-16 11:10:00,144.45,144.74,144.41,144.73,25606.0,138.2404,138.518,138.2022,138.5084,25606.0
2024-02-16 11:20:00,144.75,144.96,144.66,144.88,32420.0,138.5275,138.7285,138.4414,138.652,32420.0
2024-02-16 11:30:00,144.87,144.99,144.7,144.97,30751.0,138.6424,138.7572,138.4797,138.7381,30751.0
2024-02-16 11:40:00,144.98,145.19,144.95,145.08,32102.0,138.7477,138.9486,138.719,138.8434,32102.0
2024-02-16 11:50:00,145.06,145.06,144.61,144.65,23378.0,138.8242,138.8242,138.3936,138.4318,23378.0
2024-02-16 12:00:00,144.63,144.64,144.4,144.6,25757.0,138.4127,138.4223,138.1926,138.384,25757.0
2024-02-16 12:10:00,144.58,144.77,144.51,144.66,25317.0,138.3649,138.5467,138.2979,138.4414,25317.0
2024-02-16 12:20:00,144.61,144.62,144.43,144.5,16556.0,138.3936,138.4031,138.2213,138.2883,16556.0
2024-02-16 12:30:00,144.53,144.58,144.43,144.56,13613.0,138.317,138.3649,138.2213,138.3457,13613.0
2024-02-16 12:40:00,144.55,144.7,144.47,144.48,15048.0,138.3361,138.4797,138.2596,138.2692,15048.0
2024-02-16 12:50:00,144.46,144.51,144.31,144.35,27363.0,138.25,138.2979,138.1065,138.1447,27363.0
2024-02-16 13:00:00,144.35,144.42,144.27,144.35,21494.0,138.1447,138.2117,138.0682,138.1447,21494.0
2024-02-16 13:10:00,144.35,144.6,144.33,144.58,27866.0,138.1447,138.384,138.1256,138.3649,27866.0
2024-02-16 13:20:00,144.59,144.86,144.56,144.72,34526.0,138.3744,138.6328,138.3457,138.4988,34526.0
2024-02-16 13:30:00,144.75,144.88,144.7,144.81,31799.0,138.5275,138.652,138.4797,138.585,31799.0
2024-02-16 13:40:00,144.81,145.04,144.68,145.0,29428.0,138.585,138.8051,138.4606,138.7668,29428.0
2024-02-16 13:50:00,145.01,145.22,144.98,145.08,31144.0,138.7764,138.9773,138.7477,138.8434,31144.0
2024-02-16 14:00:00,145.09,145.28,145.0,145.09,32046.0,138.8529,139.0348,138.7668,138.8529,32046.0
2024-02-16 14:10:00,145.09,145.2,145.06,145.09,25555.0,138.8529,138.9582,138.8242,138.8529,25555.0
2024-02-16 14:20:00,145.1,145.28,145.08,145.19,33184.0,138.8625,139.0348,138.8434,138.9486,33184.0
2024-02-16 14:30:00,145.19,145.26,145.11,145.16,29391.0,138.9486,139.0156,138.8721,138.9199,29391.0
2024-02-16 14:40:00,145.15,145.28,144.87,144.9,40004.0,138.9104,139.0348,138.6424,138.6711,40004.0
2024-02-16 14:50:00,144.9,145.0,144.82,144.97,33166.0,138.6711,138.7668,138.5945,138.7381,33166.0
2024-02-16 15:00:00,144.98,144.98,144.68,144.75,27322.0,138.7477,138.7477,138.4606,138.5275,27322.0
2024-02-16 15:10:00,144.74,144.9,144.65,144.89,33900.0,138.518,138.6711,138.4318,138.6615,33900.0
2024-02-16 15:20:00,144.88,144.99,144.72,144.88,50397.0,138.652,138.7572,138.4988,138.652,50397.0
2024-02-16 15:30:00,144.89,145.02,144.65,144.65,48266.0,138.6615,138.7859,138.4318,138.4318,48266.0
2024-02-16 15:40:00,144.63,144.66,144.19,144.22,66894.0,138.4127,138.4414,137.9916,138.0203,66894.0
2024-02-16 15:50:00,144.21,144.44,143.75,143.81,281284.0,138.0108,138.2309,137.5705,137.628,281284.0
2024-02-20 09:30:00,143.65,143.65,142.05,142.08,76195.0,137.4748,137.4748,135.9436,135.9723,76195.0
2024-02-20 09:40:00,142.11,142.92,141.95,142.31,79962.0,136.001,136.7762,135.8479,136.1924,79962.0
2024-02-20 09:50:00,142.5,142.62,142.02,142.28,34787.0,136.3743,136.4891,135.9149,136.1637,34787.0
2024-02-20 10:00:00,142.29,142.29,141.25,141.57,126394.0,136.1733,136.1733,135.178,135.4842,126394.0
2024-02-20 10:10:00,141.57,141.62,141.08,141.09,50707.0,135.4842,135.5321,135.0153,135.0249,50707.0
2024-02-20 10:20:00,141.06,141.8,140.99,141.55,69991.0,134.9962,135.7044,134.9292,135.4651,69991.0
2024-02-20 10:30:00,141.57,141.76,141.24,141.55,102413.0,135.4842,135.6661,135.1684,135.4651,102413.0
2024-02-20 10:40:00,141.6,141.91,141.51,141.91,89493.0,135.513,135.8096,135.4268,135.8096,89493.0
2024-02-20 10:50:00,141.92,142.0,141.4,141.43,67482.0,135.8192,135.8958,135.3216,135.3503,67482.0
2024-02-20 11:00:00,141.43,141.58,140.88,141.38,43806.0,135.3503,135.4938,134.8239,135.3024,43806.0
2024-02-20 11:10:00,141.34,141.39,141.06,141.24,32416.0,135.2641,135.312,134.9962,135.1684,32416.0
2024-02-20 11:20:00,141.21,141.45,141.0,141.4,38017.0,135.1397,135.3694,134.9388,135.3216,38017.0
2024-02-20 11:30:00,141.46,141.59,141.34,141.36,26481.0,135.379,135.5034,135.2641,135.2833,26481.0
2024-02-20 11:40:00,141.31,141.43,141.04,141.36,49603.0,135.2354,135.3503,134.977,135.2833,49603.0
2024-02-20 11:50:00,141.35,141.58,141.24,141.26,34325.0,135.2737,135.4938,135.1684,135.1876,34325.0
2024-02-20 12:00:00,141.25,141.25,140.96,141.15,32108.0,135.178,135.178,134.9005,135.0823,32108.0
2024-02-20 12:10:00,141.12,141.21,141.05,141.09,29050.0,135.0536,135.1397,134.9866,135.0249,29050.0
2024-02-20 12:20:00,141.09,141.41,141.09,141.34,26130.0,135.0249,135.3311,135.0249,135.2641,26130.0
2024-02-20 12:30:00,141.32,141.45,140.88,140.89,28017.0,135.245,135.3694,134.8239,134.8335,28017.0
2024-02-20 12:40:00,140.83,140.87,140.67,140.8,33231.0,134.7761,134.8143,134.6229,134.7474,33231.0
2024-02-20 12:50:00,140.8,140.94,140.75,140.83,33108.0,134.7474,134.8813,134.6995,134.7761,33108.0
2024-02-20 13:00:00,140.82,140.98,140.82,140.88,23464.0,134.7665,134.9196,134.7665,134.8239,23464.0
2024-02-20 13:10:00,140.88,140.9,140.48,140.71,25184.0,134.8239,134.8431,134.4411,134.6612,25184.0
2024-02-20 13:20:00,140.71,140.86,140.68,140.84,29486.0,134.6612,134.8048,134.6325,134.7856,29486.0
2024-02-20 13:30:00,140.82,140.88,140.63,140.84,25246.0,134.7665,134.8239,134.5847,134.7856,25246.0
2024-02-20 13:40:00,140.84,141.1,140.82,140.97,26243.0,134.7856,135.0345,134.7665,134.91,26243.0
2024-02-20 13:50:00,140.98,141.16,140.97,141.06,25783.0,134.9196,135.0919,134.91,134.9962,25783.0
2024-02-20 14:00:00,141.05,141.25,141.0,141.21,26009.0,134.9866,135.178,134.9388,135.1397,26009.0
2024-02-20 14:10:00,141.2,141.25,140.93,141.1,31767.0,135.1302,135.178,134.8718,135.0345,31767.0
2024-02-20 14:20:00,141.08,141.21,140.75,140.75,34996.0,135.0153,135.1397,134.6995,134.6995,34996.0
2024-02-20 14:30:00,140.75,141.04,140.75,140.94,31664.0,134.6995,134.977,134.6995,134.8813,31664.0
2024-02-20 14:40:00,140.92,141.12,140.88,141.07,30133.0,134.8622,135.0536,134.8239,135.0057,30133.0
2024-02-20 14:50:00,141.07,141.24,141.06,141.23,36809.0,135.0057,135.1684,134.9962,135.1589,36809.0
2024-02-20 15:00:00,141.23,141.42,141.18,141.4,37866.0,135.1589,135.3407,135.111,135.3216,37866.0
2024-02-20 15:10:00,141.4,141.44,141.27,141.4,45219.0,135.3216,135.3598,135.1971,135.3216,45219.0
2024-02-20 15:20:00,141.4,141.5,141.29,141.43,50352.0,135.3216,135.4173,135.2163,135.3503,50352.0
2024-02-20 15:30:00,141.44,141.47,141.06,141.22,54228.0,135.3598,135.3885,134.9962,135.1493,54228.0
2024-02-20 15:40:00,141.21,141.31,141.04,141.25,75631.0,135.1397,135.2354,134.977,135.178,75631.0
2024-02-20 15:50:00,141.26,141.32,140.98,141.14,277387.0,135.1876,135.245,134.9196,135.0727,277387.0
2024-02-21 09:30:00,141.46,142.28,141.46,141.81,48603.0,135.379,136.1637,135.379,135.7139,48603.0
2024-02-21 09:40:00,141.8,142.26,141.65,141.95,38475.0,135.7044,136.1446,135.5608,135.8479,38475.0
2024-02-21 09:50:00,142.04,142.19,141.6,141.84,21016.0,135.934,136.0776,135.513,135.7426,21016.0
2024-02-21 10:00:00,141.89,142.25,141.66,142.13,23784.0,135.7905,136.135,135.5704,136.0202,23784.0
2024-02-21 10:10:00,142.15,142.31,141.84,141.94,29886.0,136.0393,136.1924,135.7426,135.8383,29886.0
2024-02-21 10:20:00,142.0,142.36,141.94,142.33,30150.0,135.8958,136.2403,135.8383,136.2116,30150.0
2024-02-21 10:30:00,142.36,143.18,142.31,143.14,48297.0,136.2403,137.025,136.1924,136.9868,48297.0
2024-02-21 10:40:00,143.14,143.51,143.13,143.23,40813.0,136.9868,137.3409,136.9772,137.0729,40813.0
2024-02-21 10:50:00,143.24,143.64,143.24,143.5,38653.0,137.0825,137.4653,137.0825,137.3313,38653.0
2024-02-21 11:00:00,143.51,143.76,143.27,143.71,30029.0,137.3409,137.5801,137.1112,137.5323,30029.0
2024-02-21 11:10:00,143.67,143.74,143.4,143.4,27067.0,137.494,137.561,137.2356,137.2356,27067.0
2024-02-21 11:20:00,143.44,143.61,143.35,143.37,37272.0,137.2739,137.4366,137.1877,137.2069,37272.0
2024-02-21 11:30:00,143.35,143.48,143.17,143.39,22979.0,137.1877,137.3121,137.0155,137.226,22979.0
2024-02-21 11:40:00,143.4,143.52,143.29,143.46,22057.0,137.2356,137.3504,137.1303,137.293,22057.0
2024-02-21 11:50:00,143.44,143.47,143.19,143.28,49068.0,137.2739,137.3026,137.0346,137.1207,49068.0
2024-02-21 12:00:00,143.3,143.44,143.22,143.39,25701.0,137.1399,137.2739,137.0633,137.226,25701.0
2024-02-21 12:10:00,143.39,143.41,143.13,143.27,33482.0,137.226,137.2452,136.9772,137.1112,33482.0
2024-02-21 12:20:00,143.28,143.36,143.13,143.16,23015.0,137.1207,137.1973,136.9772,137.0059,23015.0
2024-02-21 12:30:00,143.16,143.37,143.15,143.25,30092.0,137.0059,137.2069,136.9963,137.092,30092.0
2024-02-21 12:40:00,143.28,143.42,143.23,143.39,30839.0,137.1207,137.2547,137.0729,137.226,30839.0
2024-02-21 12:50:00,143.4,143.69,143.4,143.66,42193.0,137.2356,137.5131,137.2356,137.4844,42193.0
2024-02-21 13:00:00,143.65,143.65,143.1,143.23,41250.0,137.4748,137.4748,136.9485,137.0729,41250.0
2024-02-21 13:10:00,143.21,143.39,143.17,143.17,30305.0,137.0538,137.226,137.0155,137.0155,30305.0
2024-02-21 13:20:00,143.24,143.55,143.12,143.55,31609.0,137.0825,137.3791,136.9676,137.3791,31609.0
2024-02-21 13:30:00,143.56,143.75,143.54,143.64,23562.0,137.3887,137.5705,137.3696,137.4653,23562.0
2024-02-21 13:40:00,143.64,143.76,143.53,143.75,15388.0,137.4653,137.5801,137.36,137.5705,15388.0
2024-02-21 13:50:00,143.77,143.96,143.74,143.83,30776.0,137.5897,137.7715,137.561,137.6471,30776.0
2024-02-21 14:00:00,143.8,143.95,143.74,143.94,17700.0,137.6184,137.7619,137.561,137.7524,17700.0
2024-02-21 14:10:00,143.95,143.95,143.76,143.76,29027.0,137.7619,137.7619,137.5801,137.5801,29027.0
2024-02-21 14:20:00,143.78,143.78,143.15,143.35,45902.0,137.5992,137.5992,136.9963,137.1877,45902.0
2024-02-21 14:30:00,143.35,143.43,143.27,143.31,18639.0,137.1877,137.2643,137.1112,137.1495,18639.0
2024-02-21 14:40:00,143.33,143.47,143.22,143.38,31862.0,137.1686,137.3026,137.0633,137.2164,31862.0
2024-02-21 14:50:00,143.36,143.39,143.06,143.18,29771.0,137.1973,137.226,136.9102,137.025,29771.0
2024-02-21 15:00:00,143.16,143.16,142.53,142.57,25169.0,137.0059,137.0059,136.403,136.4413,25169.0
2024-02-21 15:10:00,142.56,142.7,142.36,142.7,31831.0,136.4317,136.5657,136.2403,136.5657,31831.0
2024-02-21 15:20:00,142.7,142.95,142.54,142.6,61951.0,136.5657,136.8049,136.4126,136.47,61951.0
2024-02-21 15:30:00,142.61,143.14,142.4,143.14,43308.0,136.4795,136.9868,136.2786,136.9868,43308.0
2024-02-21 15:40:00,143.15,143.25,143.02,143.12,63467.0,136.9963,137.092,136.8719,136.9676,63467.0
2024-02-21 15:50:00,143.15,143.59,143.14,143.58,170051.0,136.9963,137.4174,136.9868,137.4078,170051.0
2024-02-22 09:30:00,143.48,143.62,142.69,143.26,77472.0,137.3121,137.4461,136.5561,137.1016,77472.0
2024-02-22 09:40:00,143.38,143.55,143.0,143.21,34104.0,137.2164,137.3791,136.8528,137.0538,34104.0
2024-02-22 09:50:00,143.19,143.19,142.75,142.95,17848.0,137.0346,137.0346,136.6135,136.8049,17848.0
2024-02-22 10:00:00,142.98,143.46,142.84,143.16,41714.0,136.8336,137.293,136.6997,137.0059,41714.0
2024-02-22 10:10:00,143.11,143.86,143.1,143.68,29827.0,136.958,137.6758,136.9485,137.5035,29827.0
2024-02-22 10:20:00,143.67,144.15,143.66,143.82,20325.0,137.494,137.9533,137.4844,137.6375,20325.0
2024-02-22 10:30:00,143.79,143.83,143.44,143.66,25571.0,137.6088,137.6471,137.2739,137.4844,25571.0
2024-02-22 10:40:00,143.56,143.86,143.36,143.75,21303.0,137.3887,137.6758,137.1973,137.5705,21303.0
2024-02-22 10:50:00,143.78,144.11,143.78,144.03,28528.0,137.5992,137.9151,137.5992,137.8385,28528.0
2024-02-22 11:00:00,144.03,144.55,144.03,144.48,31059.0,137.8385,138.3361,137.8385,138.2692,31059.0
2024-02-22 11:10:00,144.53,144.85,144.46,144.81,27992.0,138.317,138.6233,138.25,138.585,27992.0
2024-02-22 11:20:00,144.82,144.9,144.52,144.77,29294.0,138.5945,138.6711,138.3074,138.5467,29294.0
2024-02-22 11:30:00,144.77,144.78,144.56,144.69,21464.0,138.5467,138.5563,138.3457,138.4701,21464.0
2024-02-22 11:40:00,144.65,144.73,144.41,144.46,16639.0,138.4318,138.5084,138.2022,138.25,16639.0
2024-02-22 11:50:00,144.45,144.66,144.44,144.54,17536.0,138.2404,138.4414,138.2309,138.3266,17536.0
2024-02-22 12:00:00,144.49,144.85,144.44,144.79,14609.0,138.2787,138.6233,138.2309,138.5658,14609.0
2024-02-22 12:10:00,144.75,144.77,144.41,144.65,20523.0,138.5275,138.5467,138.2022,138.4318,20523.0
2024-02-22 12:20:00,144.67,144.93,144.63,144.84,17039.0,138.451,138.6998,138.4127,138.6137,17039.0
2024-02-22 12:30:00,144.86,144.97,144.79,144.87,17990.0,138.6328,138.7381,138.5658,138.6424,17990.0
2024-02-22 12:40:00,144.87,145.09,144.83,145.06,33055.0,138.6424,138.8529,138.6041,138.8242,33055.0
2024-02-22 12:50:00,145.09,145.39,145.09,145.33,24521.0,138.8529,139.14,138.8529,139.0826,24521.0
2024-02-22 13:00:00,145.34,145.51,145.2,145.44,23488.0,139.0922,139.2549,138.9582,139.1879,23488.0
2024-02-22 13:10:00,145.39,145.4,145.17,145.28,23641.0,139.14,139.1496,138.9295,139.0348,23641.0
2024-02-22 13:20:00,145.31,145.5,145.21,145.44,21263.0,139.0635,139.2453,138.9678,139.1879,21263.0
2024-02-22 13:30:00,145.45,145.55,145.33,145.5,21345.0,139.1975,139.2932,139.0826,139.2453,21345.0
2024-02-22 13:40:00,145.5,145.54,145.28,145.5,19846.0,139.2453,139.2836,139.0348,139.2453,19846.0
2024-02-22 13:50:00,145.47,145.6,145.45,145.58,23942.0,139.2166,139.341,139.1975,139.3219,23942.0
2024-02-22 14:00:00,145.56,145.72,145.48,145.7,19900.0,139.3027,139.4559,139.2262,139.4367,19900.0
2024-02-22 14:10:00,145.71,146.0,145.71,145.95,28035.0,139.4463,139.7238,139.4463,139.676,28035.0
2024-02-22 14:20:00,145.98,146.29,145.98,146.19,28920.0,139.7047,140.0013,139.7047,139.9056,28920.0
2024-02-22 14:30:00,146.22,146.23,145.99,146.09,29142.0,139.9344,139.9439,139.7142,139.8099,29142.0
2024-02-22 14:40:00,146.12,146.16,145.91,145.95,21142.0,139.8387,139.8769,139.6377,139.676,21142.0
2024-02-22 14:50:00,145.95,146.08,145.67,145.7,43979.0,139.676,139.8004,139.408,139.4367,43979.0
2024-02-22 15:00:00,145.71,145.88,145.66,145.77,34403.0,139.4463,139.609,139.3984,139.5037,34403.0
2024-02-22 15:10:00,145.79,146.09,145.77,146.04,35677.0,139.5228,139.8099,139.5037,139.7621,35677.0
2024-02-22 15:20:00,146.05,146.44,146.05,146.26,61017.0,139.7717,140.1449,139.7717,139.9726,61017.0
2024-02-22 15:30:00,146.27,146.65,146.24,146.58,55158.0,139.9822,140.3459,139.9535,140.2789,55158.0
2024-02-22 15:40:00,146.56,146.6,146.33,146.43,62947.0,140.2597,140.298,140.0396,140.1353,62947.0
2024-02-22 15:50:00,146.46,146.67,146.29,146.62,235794.0,140.164,140.365,140.0013,140.3172,235794.0
2024-02-23 09:30:00,145.96,145.96,145.31,145.45,48465.0,139.6855,139.6855,139.0635,139.1975,48465.0
2024-02-23 09:40:00,145.41,146.09,145.28,146.03,37920.0,139.1592,139.8099,139.0348,139.7525,37920.0
2024-02-23 09:50:00,146.0,146.22,145.52,145.99,31233.0,139.7238,139.9344,139.2644,139.7142,31233.0
2024-02-23 10:00:00,145.93,146.59,145.89,146.55,33236.0,139.6568,140.2885,139.6185,140.2502,33236.0
2024-02-23 10:10:00,146.53,146.88,146.27,146.7,33168.0,140.231,140.566,139.9822,140.3937,33168.0
2024-02-23 10:20:00,146.75,146.95,146.69,146.72,18487.0,140.4416,140.633,140.3842,140.4129,18487.0
2024-02-23 10:30:00,146.75,147.1,146.62,147.0,32784.0,140.4416,140.7765,140.3172,140.6808,32784.0
2024-02-23 10:40:00,146.99,147.08,146.6,146.73,45092.0,140.6713,140.7574,140.298,140.4224,45092.0
2024-02-23 10:50:00,146.73,146.78,146.5,146.72,25882.0,140.4224,140.4703,140.2023,140.4129,25882.0
2024-02-23 11:00:00,146.71,146.79,146.32,146.54,30364.0,140.4033,140.4799,140.0301,140.2406,30364.0
2024-02-23 11:10:00,146.56,146.56,145.81,145.85,21115.0,140.2597,140.2597,139.542,139.5803,21115.0
2024-02-23 11:20:00,145.89,146.17,145.76,146.15,43619.0,139.6185,139.8865,139.4941,139.8674,43619.0
2024-02-23 11:30:00,146.14,146.21,146.06,146.15,18109.0,139.8578,139.9248,139.7812,139.8674,18109.0
2024-02-23 11:40:00,146.18,146.28,145.98,146.2,26800.0,139.8961,139.9918,139.7047,139.9152,26800.0
2024-02-23 11:50:00,146.16,146.39,146.11,146.33,25646.0,139.8769,140.097,139.8291,140.0396,25646.0
2024-02-23 12:00:00,146.34,146.6,146.25,146.54,17851.0,140.0492,140.298,139.9631,140.2406,17851.0
2024-02-23 12:10:00,146.54,146.67,146.39,146.5,20140.0,140.2406,140.365,140.097,140.2023,20140.0
2024-02-23 12:20:00,146.52,146.55,146.3,146.32,18123.0,140.2215,140.2502,140.0109,140.0301,18123.0
2024-02-23 12:30:00,146.34,146.47,146.2,146.46,13586.0,140.0492,140.1736,139.9152,140.164,13586.0
2024-02-23 12:40:00,146.48,146.89,146.47,146.79,33300.0,140.1832,140.5756,140.1736,140.4799,33300.0
2024-02-23 12:50:00,146.75,146.75,146.62,146.72,11775.0,140.4416,140.4416,140.3172,140.4129,11775.0
2024-02-23 13:00:00,146.72,146.81,146.57,146.8,23083.0,140.4129,140.499,140.2693,140.4894,23083.0
2024-02-23 13:10:00,146.81,146.96,146.69,146.69,21123.0,140.499,140.6425,140.3842,140.3842,21123.0
2024-02-23 13:20:00,146.66,146.81,146.59,146.76,25968.0,140.3554,140.499,140.2885,140.4511,25968.0
2024-02-23 13:30:00,146.74,146.99,146.69,146.99,30751.0,140.432,140.6713,140.3842,140.6713,30751.0
2024-02-23 13:40:00,147.0,147.17,146.97,147.0,15082.0,140.6808,140.8435,140.6521,140.6808,15082.0
2024-02-23 13:50:00,147.0,147.17,146.99,147.13,21647.0,140.6808,140.8435,140.6713,140.8052,21647.0
2024-02-23 14:00:00,147.13,147.31,147.05,147.3,25720.0,140.8052,140.9775,140.7287,140.9679,25720.0
2024-02-23 14:10:00,147.31,147.61,147.25,147.5,73702.0,140.9775,141.2646,140.9201,141.1593,73702.0
2024-02-23 14:20:00,147.49,147.52,147.24,147.42,27000.0,141.1498,141.1785,140.9105,141.0828,27000.0
2024-02-23 14:30:00,147.41,147.65,147.41,147.44,33415.0,141.0732,141.3029,141.0732,141.1019,33415.0
2024-02-23 14:40:00,147.45,147.55,147.32,147.47,23567.0,141.1115,141.2072,140.9871,141.1306,23567.0
2024-02-23 14:50:00,147.46,147.64,147.41,147.63,35295.0,141.1211,141.2933,141.0732,141.2837,35295.0
2024-02-23 15:00:00,147.62,147.66,147.25,147.25,36595.0,141.2742,141.3125,140.9201,140.9201,36595.0
2024-02-23 15:10:00,147.25,147.27,147.08,147.12,32844.0,140.9201,140.9392,140.7574,140.7957,32844.0
2024-02-23 15:20:00,147.12,147.22,147.1,147.15,31445.0,140.7957,140.8914,140.7765,140.8244,31445.0
2024-02-23 15:30:00,147.16,147.32,147.13,147.21,33450.0,140.8339,140.9871,140.8052,140.8818,33450.0
2024-02-23 15:40:00,147.21,147.29,147.08,147.29,58838.0,140.8818,140.9584,140.7574,140.9584,58838.0
2024-02-23 15:50:00,147.28,147.38,147.06,147.08,190337.0,140.9488,141.0445,140.7382,140.7574,190337.0
2024-02-26 09:30:00,147.01,147.47,146.8,147.4,47925.0,140.6904,141.1306,140.4894,141.0636,47925.0
2024-02-26 09:40:00,147.4,148.07,147.39,147.9,48132.0,141.0636,141.7048,141.0541,141.5421,48132.0
2024-02-26 09:50:00,147.98,148.99,147.98,148.88,66878.0,141.6187,142.5853,141.6187,142.48,66878.0
2024-02-26 10:00:00,148.91,149.33,148.67,149.25,53275.0,142.5087,142.9107,142.279,142.8341,53275.0
2024-02-26 10:10:00,149.2,149.34,148.83,148.97,38000.0,142.7863,142.9202,142.4322,142.5661,38000.0
2024-02-26 10:20:00,148.96,149.76,148.92,149.73,39506.0,142.5566,143.3222,142.5183,143.2935,39506.0
2024-02-26 10:30:00,149.71,150.08,149.49,149.59,120143.0,143.2743,143.6284,143.0638,143.1595,120143.0
2024-02-26 10:40:00,149.61,149.68,149.01,149.07,47427.0,143.1786,143.2456,142.6044,142.6618,47427.0
2024-02-26 10:50:00,149.04,149.08,148.52,148.76,18878.0,142.6331,142.6714,142.1355,142.3652,18878.0
2024-02-26 11:00:00,148.78,149.2,148.66,149.12,63714.0,142.3843,142.7863,142.2695,142.7097,63714.0
2024-02-26 11:10:00,149.11,149.19,148.85,148.95,26676.0,142.7001,142.7767,142.4513,142.547,26676.0
2024-02-26 11:20:00,148.94,149.02,148.63,148.65,26953.0,142.5374,142.614,142.2408,142.2599,26953.0
2024-02-26 11:30:00,148.61,148.69,148.14,148.62,30995.0,142.2216,142.2982,141.7718,142.2312,30995.0
2024-02-26 11:40:00,148.62,148.71,148.35,148.6,36200.0,142.2312,142.3173,141.9728,142.212,36200.0
2024-02-26 11:50:00,148.55,148.8,148.51,148.61,31596.0,142.1642,142.4034,142.1259,142.2216,31596.0
2024-02-26 12:00:00,148.59,148.63,148.23,148.39,28451.0,142.2025,142.2408,141.858,142.0111,28451.0
2024-02-26 12:10:00,148.41,148.82,148.41,148.76,20126.0,142.0302,142.4226,142.0302,142.3652,20126.0
2024-02-26 12:20:00,148.76,149.0,148.57,148.96,30197.0,142.3652,142.5949,142.1833,142.5566,30197.0
2024-02-26 12:30:00,148.95,149.1,148.73,148.77,19756.0,142.547,142.6906,142.3365,142.3747,19756.0
2024-02-26 12:40:00,148.8,149.11,148.79,149.07,20194.0,142.4034,142.7001,142.3939,142.6618,20194.0
2024-02-26 12:50:00,149.05,149.28,148.98,148.98,21024.0,142.6427,142.8628,142.5757,142.5757,21024.0
2024-02-26 13:00:00,148.99,149.0,148.86,148.91,17853.0,142.5853,142.5949,142.4609,142.5087,17853.0
2024-02-26 13:10:00,148.96,149.03,148.87,148.88,14100.0,142.5566,142.6236,142.4704,142.48,14100.0
2024-02-26 13:20:00,148.88,148.88,148.59,148.63,20065.0,142.48,142.48,142.2025,142.2408,20065.0
2024-02-26 13:30:00,148.6,148.71,148.48,148.52,18719.0,142.212,142.3173,142.0972,142.1355,18719.0
2024-02-26 13:40:00,148.54,148.94,148.53,148.92,15685.0,142.1546,142.5374,142.1451,142.5183,15685.0
2024-02-26 13:50:00,148.97,149.12,148.91,148.95,28260.0,142.5661,142.7097,142.5087,142.547,28260.0
2024-02-26 14:00:00,148.94,149.02,148.78,148.78,23542.0,142.5374,142.614,142.3843,142.3843,23542.0
2024-02-26 14:10:00,148.8,148.9,148.62,148.88,28582.0,142.4034,142.4992,142.2312,142.48,28582.0
2024-02-26 14:20:00,148.88,149.12,148.83,149.12,15371.0,142.48,142.7097,142.4322,142.7097,15371.0
2024-02-26 14:30:00,149.11,149.23,149.04,149.04,28950.0,142.7001,142.815,142.6331,142.6331,28950.0
2024-02-26 14:40:00,149.04,149.05,148.86,148.89,26700.0,142.6331,142.6427,142.4609,142.4896,26700.0
2024-02-26 14:50:00,148.9,148.99,148.82,148.88,28371.0,142.4992,142.5853,142.4226,142.48,28371.0
2024-02-26 15:00:00,148.88,149.05,148.78,148.94,26164.0,142.48,142.6427,142.3843,142.5374,26164.0
2024-02-26 15:10:00,148.91,148.99,148.82,148.87,25113.0,142.5087,142.5853,142.4226,142.4704,25113.0
2024-02-26 15:20:00,148.88,149.02,148.73,148.86,41835.0,142.48,142.614,142.3365,142.4609,41835.0
2024-02-26 15:30:00,148.88,148.89,148.52,148.55,23147.0,142.48,142.4896,142.1355,142.1642,23147.0
2024-02-26 15:40:00,148.56,148.67,148.48,148.6,48802.0,142.1738,142.279,142.0972,142.212,48802.0
2024-02-26 15:50:00,148.62,148.65,147.99,148.33,183035.0,142.2312,142.2599,141.6283,141.9537,183035.0
2024-02-27 09:30:00,148.64,149.17,147.45,148.51,53740.0,142.2503,142.7575,141.1115,142.1259,53740.0
2024-02-27 09:40:00,148.32,148.69,147.55,147.55,34054.0,141.9441,142.2982,141.2072,141.2072,34054.0
2024-02-27 09:50:00,147.52,147.85,147.28,147.4,21552.0,141.1785,141.4943,140.9488,141.0636,21552.0
2024-02-27 10:00:00,147.48,147.87,147.29,147.65,22761.0,141.1402,141.5134,140.9584,141.3029,22761.0
2024-02-27 10:10:00,147.71,147.85,146.81,147.07,33097.0,141.3603,141.4943,140.499,140.7478,33097.0
2024-02-27 10:20:00,147.09,147.19,146.81,147.09,40759.0,140.767,140.8627,140.499,140.767,40759.0
2024-02-27 10:30:00,147.13,147.33,146.84,146.91,28413.0,140.8052,140.9966,140.5277,140.5947,28413.0
2024-02-27 10:40:00,146.93,147.07,146.36,146.39,48714.0,140.6138,140.7478,140.0683,140.097,48714.0
2024-02-27 10:50:00,146.36,146.55,145.92,146.39,27311.0,140.0683,140.2502,139.6473,140.097,27311.0
2024-02-27 11:00:00,146.5,146.82,146.44,146.56,27534.0,140.2023,140.5086,140.1449,140.2597,27534.0
2024-02-27 11:10:00,146.51,146.72,146.37,146.72,23529.0,140.2119,140.4129,140.0779,140.4129,23529.0
2024-02-27 11:20:00,146.73,146.88,146.45,146.55,23326.0,140.4224,140.566,140.1545,140.2502,23326.0
2024-02-27 11:30:00,146.56,146.57,146.32,146.47,16768.0,140.2597,140.2693,140.0301,140.1736,16768.0
2024-02-27 11:40:00,146.52,146.75,146.47,146.7,13850.0,140.2215,140.4416,140.1736,140.3937,13850.0
2024-02-27 11:50:00,146.71,146.83,146.67,146.78,13687.0,140.4033,140.5181,140.365,140.4703,13687.0
2024-02-27 12:00:00,146.81,146.92,146.69,146.78,19388.0,140.499,140.6043,140.3842,140.4703,19388.0
2024-02-27 12:10:00,146.78,146.97,146.73,146.93,17993.0,140.4703,140.6521,140.4224,140.6138,17993.0
2024-02-27 12:20:00,146.94,147.08,146.86,146.98,13909.0,140.6234,140.7574,140.5468,140.6617,13909.0
2024-02-27 12:30:00,147.0,147.23,146.93,147.16,13390.0,140.6808,140.9009,140.6138,140.8339,13390.0
2024-02-27 12:40:00,147.16,147.16,146.91,146.93,9883.0,140.8339,140.8339,140.5947,140.6138,9883.0
2024-02-27 12:50:00,146.93,147.02,146.84,146.99,21707.0,140.6138,140.7,140.5277,140.6713,21707.0
2024-02-27 13:00:00,147.01,147.19,146.87,147.07,28259.0,140.6904,140.8627,140.5564,140.7478,28259.0
2024-02-27 13:10:00,147.04,147.05,146.7,146.7,14950.0,140.7191,140.7287,140.3937,140.3937,14950.0
2024-02-27 13:20:00,146.73,146.8,146.4,146.46,18990.0,140.4224,140.4894,140.1066,140.164,18990.0
2024-02-27 13:30:00,146.46,146.52,146.37,146.5,10962.0,140.164,140.2215,140.0779,140.2023,10962.0
2024-02-27 13:40:00,146.55,146.65,146.45,146.46,12521.0,140.2502,140.3459,140.1545,140.164,12521.0
2024-02-27 13:50:00,146.49,146.56,146.02,146.1,29642.0,140.1928,140.2597,139.743,139.8195,29642.0
2024-02-27 14:00:00,146.08,146.12,145.95,146.03,18572.0,139.8004,139.8387,139.676,139.7525,18572.0
2024-02-27 14:10:00,146.05,146.15,145.77,145.85,32924.0,139.7717,139.8674,139.5037,139.5803,32924.0
2024-02-27 14:20:00,145.82,145.87,145.51,145.59,34449.0,139.5516,139.5994,139.2549,139.3314,34449.0
2024-02-27 14:30:00,145.59,145.59,145.16,145.44,38897.0,139.3314,139.3314,138.9199,139.1879,38897.0
2024-02-27 14:40:00,145.43,145.48,145.27,145.34,27713.0,139.1783,139.2262,139.0252,139.0922,27713.0
2024-02-27 14:50:00,145.37,145.46,144.96,145.44,61320.0,139.1209,139.207,138.7285,139.1879,61320.0
2024-02-27 15:00:00,145.44,145.7,145.42,145.55,23443.0,139.1879,139.4367,139.1687,139.2932,23443.0
2024-02-27 15:10:00,145.56,145.73,145.51,145.65,26662.0,139.3027,139.4654,139.2549,139.3889,26662.0
2024-02-27 15:20:00,145.63,145.67,145.46,145.65,24635.0,139.3697,139.408,139.207,139.3889,24635.0
2024-02-27 15:30:00,145.65,145.65,145.45,145.59,38148.0,139.3889,139.3889,139.1975,139.3314,38148.0
2024-02-27 15:40:00,145.59,145.71,145.37,145.64,49122.0,139.3314,139.4463,139.1209,139.3793,49122.0
2024-02-27 15:50:00,145.64,145.65,145.29,145.3,184108.0,139.3793,139.3889,139.0443,139.0539,184108.0
2024-02-28 09:30:00,144.75,144.95,143.06,143.78,84581.0,138.5275,138.719,136.9102,137.5992,84581.0
2024-02-28 09:40:00,143.9,145.09,143.9,144.89,28238.0,137.7141,138.8529,137.7141,138.6615,28238.0
2024-02-28 09:50:00,144.86,145.08,144.39,144.68,22307.0,138.6328,138.8434,138.183,138.4606,22307.0
2024-02-28 10:00:00,144.68,144.91,144.53,144.84,40893.0,138.4606,138.6807,138.317,138.6137,40893.0
2024-02-28 10:10:00,144.87,144.93,144.63,144.75,23525.0,138.6424,138.6998,138.4127,138.5275,23525.0
2024-02-28 10:20:00,144.72,144.89,144.52,144.7,21972.0,138.4988,138.6615,138.3074,138.4797,21972.0
2024-02-28 10:30:00,144.71,144.78,144.29,144.54,20014.0,138.4893,138.5563,138.0873,138.3266,20014.0
2024-02-28 10:40:00,144.5,144.51,144.0,144.35,20406.0,138.2883,138.2979,137.8098,138.1447,20406.0
2024-02-28 10:50:00,144.38,144.41,144.07,144.23,21375.0,138.1735,138.2022,137.8768,138.0299,21375.0
2024-02-28 11:00:00,144.24,144.28,143.4,143.43,33879.0,138.0395,138.0778,137.2356,137.2643,33879.0
2024-02-28 11:10:00,143.42,143.42,142.43,142.52,63054.0,137.2547,137.2547,136.3073,136.3934,63054.0
2024-02-28 11:20:00,142.53,142.58,141.97,142.18,76383.0,136.403,136.4508,135.8671,136.068,76383.0
2024-02-28 11:30:00,142.18,142.21,141.74,142.2,45193.0,136.068,136.0967,135.6469,136.0872,45193.0
2024-02-28 11:40:00,142.23,142.23,141.72,142.02,46347.0,136.1159,136.1159,135.6278,135.9149,46347.0
2024-02-28 11:50:00,142.04,142.07,141.45,141.74,38093.0,135.934,135.9628,135.3694,135.6469,38093.0
2024-02-28 12:00:00,141.77,141.98,141.54,141.54,20731.0,135.6757,135.8766,135.4555,135.4555,20731.0
2024-02-28 12:10:00,141.53,141.98,141.53,141.8,26511.0,135.446,135.8766,135.446,135.7044,26511.0
2024-02-28 12:20:00,141.8,141.8,141.26,141.46,35515.0,135.7044,135.7044,135.1876,135.379,35515.0
2024-02-28 12:30:00,141.46,141.64,141.27,141.27,20093.0,135.379,135.5512,135.1971,135.1971,20093.0
2024-02-28 12:40:00,141.27,141.73,141.25,141.56,59217.0,135.1971,135.6374,135.178,135.4747,59217.0
2024-02-28 12:50:00,141.59,141.83,141.58,141.65,22192.0,135.5034,135.7331,135.4938,135.5608,22192.0
2024-02-28 13:00:00,141.67,142.15,141.58,142.15,23708.0,135.58,136.0393,135.4938,136.0393,23708.0
2024-02-28 13:10:00,142.18,142.33,142.12,142.29,25585.0,136.068,136.2116,136.0106,136.1733,25585.0
2024-02-28 13:20:00,142.3,142.42,142.19,142.21,35686.0,136.1829,136.2977,136.0776,136.0967,35686.0
2024-02-28 13:30:00,142.23,142.28,142.04,142.1,18817.0,136.1159,136.1637,135.934,135.9915,18817.0
2024-02-28 13:40:00,142.08,142.09,141.93,141.96,22254.0,135.9723,135.9819,135.8288,135.8575,22254.0
2024-02-28 13:50:00,141.96,142.06,141.78,141.83,28829.0,135.8575,135.9532,135.6852,135.7331,28829.0
2024-02-28 14:00:00,141.8,142.16,141.75,142.14,23696.0,135.7044,136.0489,135.6565,136.0297,23696.0
2024-02-28 14:10:00,142.13,142.24,141.96,142.17,18202.0,136.0202,136.1254,135.8575,136.0585,18202.0
2024-02-28 14:20:00,142.17,142.26,141.96,141.97,24387.0,136.0585,136.1446,135.8575,135.8671,24387.0
2024-02-28 14:30:00,141.94,141.94,141.71,141.79,27541.0,135.8383,135.8383,135.6182,135.6948,27541.0
2024-02-28 14:40:00,141.81,141.85,141.73,141.74,22391.0,135.7139,135.7522,135.6374,135.6469,22391.0
2024-02-28 14:50:00,141.77,141.77,141.63,141.72,28249.0,135.6757,135.6757,135.5417,135.6278,28249.0
2024-02-28 15:00:00,141.72,141.77,141.54,141.59,24890.0,135.6278,135.6757,135.4555,135.5034,24890.0
2024-02-28 15:10:00,141.59,141.79,141.57,141.76,28191.0,135.5034,135.6948,135.4842,135.6661,28191.0
2024-02-28 15:20:00,141.76,141.86,141.64,141.72,36043.0,135.6661,135.7618,135.5512,135.6278,36043.0
2024-02-28 15:30:00,141.74,141.74,141.44,141.47,50123.0,135.6469,135.6469,135.3598,135.3885,50123.0
2024-02-28 15:40:00,141.46,141.49,141.05,141.09,69788.0,135.379,135.4077,134.9866,135.0249,69788.0
2024-02-28 15:50:00,141.09,141.26,140.87,141.24,232648.0,135.0249,135.1876,134.8143,135.1684,232648.0
2024-02-29 09:30:00,141.24,141.82,140.95,141.71,39033.0,135.1684,135.7235,134.8909,135.6182,39033.0
2024-02-29 09:40:00,141.78,141.86,141.18,141.63,17940.0,135.6852,135.7618,135.111,135.5417,17940.0
2024-02-29 09:50:00,141.65,142.22,141.54,141.71,14267.0,135.5608,136.1063,135.4555,135.6182,14267.0
2024-02-29 10:00:00,141.62,141.92,141.5,141.72,22731.0,135.5321,135.8192,135.4173,135.6278,22731.0
2024-02-29 10:10:00,141.63,141.9,141.28,141.56,26235.0,135.5417,135.8001,135.2067,135.4747,26235.0
2024-02-29 10:20:00,141.56,142.16,141.56,142.16,13607.0,135.4747,136.0489,135.4747,136.0489,13607.0
2024-02-29 10:30:00,142.17,142.3,141.67,141.69,29122.0,136.0585,136.1829,135.58,135.5991,29122.0
2024-02-29 10:40:00,141.65,141.97,141.47,141.97,19485.0,135.5608,135.8671,135.3885,135.8671,19485.0
2024-02-29 10:50:00,142.17,142.89,142.08,142.85,22938.0,136.0585,136.7475,135.9723,136.7092,22938.0
2024-02-29 11:00:00,142.85,143.24,142.77,143.11,24427.0,136.7092,137.0825,136.6327,136.958,24427.0
2024-02-29 11:10:00,143.15,143.44,143.1,143.35,19388.0,136.9963,137.2739,136.9485,137.1877,19388.0
2024-02-29 11:20:00,143.3,143.34,142.99,143.06,16669.0,137.1399,137.1782,136.8432,136.9102,16669.0
2024-02-29 11:30:00,143.06,143.44,143.0,143.28,21205.0,136.9102,137.2739,136.8528,137.1207,21205.0
2024-02-29 11:40:00,143.29,143.42,143.14,143.29,22374.0,137.1303,137.2547,136.9868,137.1303,22374.0
2024-02-29 11:50:00,143.28,143.37,143.04,143.1,17406.0,137.1207,137.2069,136.8911,136.9485,17406.0
2024-02-29 12:00:00,143.09,143.12,142.84,142.88,16976.0,136.9389,136.9676,136.6997,136.7379,16976.0
2024-02-29 12:10:00,142.83,142.86,142.49,142.59,14901.0,136.6901,136.7188,136.3647,136.4604,14901.0
2024-02-29 12:20:00,142.64,142.84,142.56,142.75,17597.0,136.5083,136.6997,136.4317,136.6135,17597.0
2024-02-29 12:30:00,142.7,142.74,142.38,142.56,13110.0,136.5657,136.604,136.2594,136.4317,13110.0
2024-02-29 12:40:00,142.52,142.61,142.4,142.54,16630.0,136.3934,136.4795,136.2786,136.4126,16630.0
2024-02-29 12:50:00,142.57,142.66,142.36,142.39,10022.0,136.4413,136.5274,136.2403,136.269,10022.0
2024-02-29 13:00:00,142.36,142.39,142.19,142.36,15524.0,136.2403,136.269,136.0776,136.2403,15524.0
2024-02-29 13:10:00,142.33,142.37,142.13,142.17,13407.0,136.2116,136.2499,136.0202,136.0585,13407.0
2024-02-29 13:20:00,142.17,142.17,141.77,141.94,22208.0,136.0585,136.0585,135.6757,135.8383,22208.0
2024-02-29 13:30:00,141.95,142.17,141.89,142.15,14825.0,135.8479,136.0585,135.7905,136.0393,14825.0
2024-02-29 13:40:00,142.17,142.28,142.12,142.28,15465.0,136.0585,136.1637,136.0106,136.1637,15465.0
2024-02-29 13:50:00,142.3,142.5,142.2,142.49,14503.0,136.1829,136.3743,136.0872,136.3647,14503.0
2024-02-29 14:00:00,142.49,142.53,142.31,142.37,18643.0,136.3647,136.403,136.1924,136.2499,18643.0
2024-02-29 14:10:00,142.37,142.49,142.25,142.44,15206.0,136.2499,136.3647,136.135,136.3169,15206.0
2024-02-29 14:20:00,142.46,142.56,142.25,142.29,18650.0,136.336,136.4317,136.135,136.1733,18650.0
2024-02-29 14:30:00,142.3,142.37,142.18,142.19,18128.0,136.1829,136.2499,136.068,136.0776,18128.0
2024-02-29 14:40:00,142.18,142.2,141.96,142.09,23549.0,136.068,136.0872,135.8575,135.9819,23549.0
2024-02-29 14:50:00,142.09,142.15,142.03,142.11,29313.0,135.9819,136.0393,135.9245,136.001,29313.0
2024-02-29 15:00:00,142.13,142.35,142.04,142.31,29043.0,136.0202,136.2307,135.934,136.1924,29043.0
2024-02-29 15:10:00,142.33,142.46,142.27,142.31,37801.0,136.2116,136.336,136.1542,136.1924,37801.0
2024-02-29 15:20:00,142.31,142.47,142.22,142.45,33796.0,136.1924,136.3456,136.1063,136.3264,33796.0
2024-02-29 15:30:00,142.47,142.84,142.46,142.67,50632.0,136.3456,136.6997,136.336,136.537,50632.0
2024-02-29 15:40:00,142.66,142.8,142.5,142.52,47387.0,136.5274,136.6614,136.3743,136.3934,47387.0
2024-02-29 15:50:00,142.52,142.79,142.31,142.36,236203.0,136.3934,136.6518,136.1924,136.2403,236203.0
2024-03-01 09:30:00,143.23,144.81,143.22,144.46,91270.0,137.0729,138.585,137.0633,138.25,91270.0
2024-03-01 09:40:00,144.39,144.74,144.2,144.3,21614.0,138.183,138.518,138.0012,138.0969,21614.0
2024-03-01 09:50:00,144.22,144.46,144.02,144.28,25371.0,138.0203,138.25,137.8289,138.0778,25371.0
2024-03-01 10:00:00,144.35,144.49,143.87,144.08,25182.0,138.1447,138.2787,137.6854,137.8864,25182.0
2024-03-01 10:10:00,143.97,144.31,143.89,144.31,13845.0,137.7811,138.1065,137.7045,138.1065,13845.0
2024-03-01 10:20:00,144.39,144.65,144.33,144.36,23111.0,138.183,138.4318,138.1256,138.1543,23111.0
2024-03-01 10:30:00,144.34,144.49,144.21,144.3,21670.0,138.1352,138.2787,138.0108,138.0969,21670.0
2024-03-01 10:40:00,144.31,144.64,144.31,144.56,21204.0,138.1065,138.4223,138.1065,138.3457,21204.0
2024-03-01 10:50:00,144.6,144.66,144.24,144.28,19970.0,138.384,138.4414,138.0395,138.0778,19970.0
2024-03-01 11:00:00,144.31,144.35,144.14,144.19,29202.0,138.1065,138.1447,137.9438,137.9916,29202.0
2024-03-01 11:10:00,144.18,144.32,143.97,143.99,32975.0,137.9821,138.116,137.7811,137.8002,32975.0
2024-03-01 11:20:00,143.98,144.17,143.78,143.93,28576.0,137.7906,137.9725,137.5992,137.7428,28576.0
2024-03-01 11:30:00,143.9,144.25,143.86,144.19,29408.0,137.7141,138.049,137.6758,137.9916,29408.0
2024-03-01 11:40:00,144.2,144.5,144.16,144.36,18540.0,138.0012,138.2883,137.9629,138.1543,18540.0
2024-03-01 11:50:00,144.34,144.46,144.28,144.34,22212.0,138.1352,138.25,138.0778,138.1352,22212.0
2024-03-01 12:00:00,144.33,144.33,143.97,143.97,19144.0,138.1256,138.1256,137.7811,137.7811,19144.0
2024-03-01 12:10:00,143.94,144.0,143.73,143.83,15005.0,137.7524,137.8098,137.5514,137.6471,15005.0
2024-03-01 12:20:00,143.81,143.87,143.68,143.68,17169.0,137.628,137.6854,137.5035,137.5035,17169.0
2024-03-01 12:30:00,143.72,143.94,143.68,143.78,26510.0,137.5418,137.7524,137.5035,137.5992,26510.0
2024-03-01 12:40:00,143.78,143.84,143.59,143.72,16294.0,137.5992,137.6567,137.4174,137.5418,16294.0
2024-03-01 12:50:00,143.72,143.86,143.67,143.81,24805.0,137.5418,137.6758,137.494,137.628,24805.0
2024-03-01 13:00:00,143.79,143.96,143.74,143.85,16225.0,137.6088,137.7715,137.561,137.6662,16225.0
2024-03-01 13:10:00,143.87,143.9,143.59,143.61,13755.0,137.6854,137.7141,137.4174,137.4366,13755.0
2024-03-01 13:20:00,143.61,143.75,143.57,143.67,16742.0,137.4366,137.5705,137.3983,137.494,16742.0
2024-03-01 13:30:00,143.68,143.74,143.61,143.71,14313.0,137.5035,137.561,137.4366,137.5323,14313.0
2024-03-01 13:40:00,143.71,143.78,143.63,143.64,17954.0,137.5323,137.5992,137.4557,137.4653,17954.0
2024-03-01 13:50:00,143.65,143.81,143.56,143.78,19270.0,137.4748,137.628,137.3887,137.5992,19270.0
2024-03-01 14:00:00,143.8,143.94,143.8,143.91,20510.0,137.6184,137.7524,137.6184,137.7237,20510.0
2024-03-01 14:10:00,143.92,143.97,143.83,143.85,21295.0,137.7332,137.7811,137.6471,137.6662,21295.0
2024-03-01 14:20:00,143.83,144.08,143.83,144.08,29542.0,137.6471,137.8864,137.6471,137.8864,29542.0
2024-03-01 14:30:00,144.18,144.18,143.95,144.01,20701.0,137.9821,137.9821,137.7619,137.8194,20701.0
2024-03-01 14:40:00,144.01,144.1,143.9,144.07,16589.0,137.8194,137.9055,137.7141,137.8768,16589.0
2024-03-01 14:50:00,144.07,144.21,144.03,144.2,31197.0,137.8768,138.0108,137.8385,138.0012,31197.0
2024-03-01 15:00:00,144.19,144.22,143.99,144.03,23612.0,137.9916,138.0203,137.8002,137.8385,23612.0
2024-03-01 15:10:00,144.03,144.06,143.91,143.99,22258.0,137.8385,137.8672,137.7237,137.8002,22258.0
2024-03-01 15:20:00,143.99,144.27,143.99,144.26,20600.0,137.8002,138.0682,137.8002,138.0586,20600.0
2024-03-01 15:30:00,144.27,144.48,144.21,144.39,38259.0,138.0682,138.2692,138.0108,138.183,38259.0
2024-03-01 15:40:00,144.38,144.43,144.12,144.12,49727.0,138.1735,138.2213,137.9246,137.9246,49727.0
2024-03-01 15:50:00,144.12,144.31,143.96,144.19,169576.0,137.9246,138.1065,137.7715,137.9916,169576.0
2024-03-04 09:30:00,143.31,144.56,143.05,144.07,96865.0,137.1495,138.3457,136.9006,137.8768,96865.0
2024-03-04 09:40:00,144.08,144.64,144.07,144.56,49735.0,137.8864,138.4223,137.8768,138.3457,49735.0
2024-03-04 09:50:00,144.58,144.89,144.24,144.59,31280.0,138.3649,138.6615,138.0395,138.3744,31280.0
2024-03-04 10:00:00,144.68,144.88,144.27,144.47,44990.0,138.4606,138.652,138.0682,138.2596,44990.0
2024-03-04 10:10:00,144.5,145.1,144.41,145.09,48910.0,138.2883,138.8625,138.2022,138.8529,48910.0
2024-03-04 10:20:00,145.08,145.57,145.02,145.57,41481.0,138.8434,139.3123,138.7859,139.3123,41481.0
2024-03-04 10:30:00,145.58,145.58,145.01,145.38,45979.0,139.3219,139.3219,138.7764,139.1305,45979.0
2024-03-04 10:40:00,145.41,145.45,144.71,144.88,36409.0,139.1592,139.1975,138.4893,138.652,36409.0
2024-03-04 10:50:00,144.87,145.09,144.55,144.77,47726.0,138.6424,138.8529,138.3361,138.5467,47726.0
2024-03-04 11:00:00,144.77,145.13,144.63,145.04,23454.0,138.5467,138.8912,138.4127,138.8051,23454.0
2024-03-04 11:10:00,145.11,145.22,144.97,145.05,57175.0,138.8721,138.9773,138.7381,138.8147,57175.0
2024-03-04 11:20:00,145.09,145.45,145.09,145.45,37285.0,138.8529,139.1975,138.8529,139.1975,37285.0
2024-03-04 11:30:00,145.46,145.53,145.14,145.28,23497.0,139.207,139.274,138.9008,139.0348,23497.0
2024-03-04 11:40:00,145.31,145.31,144.79,144.85,33164.0,139.0635,139.0635,138.5658,138.6233,33164.0
2024-03-04 11:50:00,144.85,144.87,144.32,144.55,24204.0,138.6233,138.6424,138.116,138.3361,24204.0
2024-03-04 12:00:00,144.57,145.5,144.57,145.18,197955.0,138.3553,139.2453,138.3553,138.9391,197955.0
2024-03-04 12:10:00,145.21,145.33,144.99,144.99,61353.0,138.9678,139.0826,138.7572,138.7572,61353.0
2024-03-04 12:20:00,144.96,145.44,144.92,145.43,43463.0,138.7285,139.1879,138.6902,139.1783,43463.0
2024-03-04 12:30:00,145.4,145.52,145.23,145.45,55899.0,139.1496,139.2644,138.9869,139.1975,55899.0
2024-03-04 12:40:00,145.44,145.85,145.44,145.83,44244.0,139.1879,139.5803,139.1879,139.5611,44244.0
2024-03-04 12:50:00,145.84,145.91,145.57,145.71,37050.0,139.5707,139.6377,139.3123,139.4463,37050.0
2024-03-04 13:00:00,145.68,145.91,145.48,145.91,25347.0,139.4176,139.6377,139.2262,139.6377,25347.0
2024-03-04 13:10:00,145.89,145.94,145.64,145.67,46773.0,139.6185,139.6664,139.3793,139.408,46773.0
2024-03-04 13:20:00,145.66,145.99,145.66,145.74,39387.0,139.3984,139.7142,139.3984,139.475,39387.0
2024-03-04 13:30:00,145.73,145.75,145.32,145.39,25472.0,139.4654,139.4846,139.073,139.14,25472.0
2024-03-04 13:40:00,145.36,145.43,145.15,145.39,33657.0,139.1113,139.1783,138.9104,139.14,33657.0
2024-03-04 13:50:00,145.47,145.49,145.26,145.28,30108.0,139.2166,139.2357,139.0156,139.0348,30108.0
2024-03-04 14:00:00,145.28,145.52,145.16,145.39,23963.0,139.0348,139.2644,138.9199,139.14,23963.0
2024-03-04 14:10:00,145.41,145.42,145.05,145.06,27125.0,139.1592,139.1687,138.8147,138.8242,27125.0
2024-03-04 14:20:00,145.06,145.22,144.94,145.16,43634.0,138.8242,138.9773,138.7094,138.9199,43634.0
2024-03-04 14:30:00,145.15,145.28,144.95,145.09,33289.0,138.9104,139.0348,138.719,138.8529,33289.0
2024-03-04 14:40:00,145.12,145.15,144.71,144.81,66146.0,138.8816,138.9104,138.4893,138.585,66146.0
2024-03-04 14:50:00,144.79,145.05,144.73,144.9,32441.0,138.5658,138.8147,138.5084,138.6711,32441.0
2024-03-04 15:00:00,144.88,144.91,144.59,144.69,33492.0,138.652,138.6807,138.3744,138.4701,33492.0
2024-03-04 15:10:00,144.7,144.75,144.23,144.42,58864.0,138.4797,138.5275,138.0299,138.2117,58864.0
2024-03-04 15:20:00,144.41,144.46,144.22,144.38,67994.0,138.2022,138.25,138.0203,138.1735,67994.0
2024-03-04 15:30:00,144.38,144.42,144.04,144.27,98901.0,138.1735,138.2117,137.8481,138.0682,98901.0
2024-03-04 15:40:00,144.28,144.32,143.71,143.79,70725.0,138.0778,138.116,137.5323,137.6088,70725.0
2024-03-04 15:50:00,143.73,144.34,143.73,144.27,261461.0,137.5514,138.1352,137.5514,138.0682,261461.0
2024-03-05 09:30:00,144.26,145.2,143.81,145.0,50538.0,138.0586,138.9582,137.628,138.7668,50538.0
2024-03-05 09:40:00,144.9,146.48,144.9,146.22,43030.0,138.6711,140.1832,138.6711,139.9344,43030.0
2024-03-05 09:50:00,146.11,146.61,145.99,146.61,31288.0,139.8291,140.3076,139.7142,140.3076,31288.0
2024-03-05 10:00:00,146.63,146.87,146.44,146.61,51002.0,140.3267,140.5564,140.1449,140.3076,51002.0
2024-03-05 10:10:00,146.56,146.78,146.24,146.37,33335.0,140.2597,140.4703,139.9535,140.0779,33335.0
2024-03-05 10:20:00,146.36,146.37,145.61,145.64,18388.0,140.0683,140.0779,139.3506,139.3793,18388.0
2024-03-05 10:30:00,145.63,146.09,145.51,145.89,35752.0,139.3697,139.8099,139.2549,139.6185,35752.0
2024-03-05 10:40:00,145.92,146.43,145.88,145.94,53188.0,139.6473,140.1353,139.609,139.6664,53188.0
2024-03-05 10:50:00,145.97,146.45,145.74,146.31,56164.0,139.6951,140.1545,139.475,140.0205,56164.0
2024-03-05 11:00:00,146.28,146.72,146.28,146.49,32706.0,139.9918,140.4129,139.9918,140.1928,32706.0
2024-03-05 11:10:00,146.49,146.65,146.21,146.58,37395.0,140.1928,140.3459,139.9248,140.2789,37395.0
2024-03-05 11:20:00,146.63,146.85,146.5,146.78,38351.0,140.3267,140.5373,140.2023,140.4703,38351.0
2024-03-05 11:30:00,146.8,147.13,146.79,146.93,49941.0,140.4894,140.8052,140.4799,140.6138,49941.0
2024-03-05 11:40:00,146.92,147.06,146.4,146.54,61471.0,140.6043,140.7382,140.1066,140.2406,61471.0
2024-03-05 11:50:00,146.59,146.66,146.31,146.38,24636.0,140.2885,140.3554,140.0205,140.0875,24636.0
2024-03-05 12:00:00,146.37,146.57,146.14,146.46,40935.0,140.0779,140.2693,139.8578,140.164,40935.0
2024-03-05 12:10:00,146.5,146.61,146.45,146.54,19627.0,140.2023,140.3076,140.1545,140.2406,19627.0
2024-03-05 12:20:00,146.55,146.74,146.46,146.68,21732.0,140.2502,140.432,140.164,140.3746,21732.0
2024-03-05 12:30:00,146.69,146.69,146.42,146.52,36722.0,140.3842,140.3842,140.1258,140.2215,36722.0
2024-03-05 12:40:00,146.52,146.63,146.28,146.28,22873.0,140.2215,140.3267,139.9918,139.9918,22873.0
2024-03-05 12:50:00,146.32,146.38,146.13,146.37,21346.0,140.0301,140.0875,139.8482,140.0779,21346.0
2024-03-05 13:00:00,146.38,146.5,146.28,146.46,18634.0,140.0875,140.2023,139.9918,140.164,18634.0
2024-03-05 13:10:00,146.45,146.51,146.28,146.28,14812.0,140.1545,140.2119,139.9918,139.9918,14812.0
2024-03-05 13:20:00,146.28,146.58,146.22,146.57,27033.0,139.9918,140.2789,139.9344,140.2693,27033.0
2024-03-05 13:30:00,146.54,146.64,146.39,146.5,16903.0,140.2406,140.3363,140.097,140.2023,16903.0
2024-03-05 13:40:00,146.51,146.59,146.41,146.44,22857.0,140.2119,140.2885,140.1162,140.1449,22857.0
2024-03-05 13:50:00,146.46,146.48,146.24,146.31,21148.0,140.164,140.1832,139.9535,140.0205,21148.0
2024-03-05 14:00:00,146.28,146.59,146.22,146.55,20220.0,139.9918,140.2885,139.9344,140.2502,20220.0
2024-03-05 14:10:00,146.54,146.74,146.48,146.63,17422.0,140.2406,140.432,140.1832,140.3267,17422.0
2024-03-05 14:20:00,146.62,146.65,146.35,146.47,20539.0,140.3172,140.3459,140.0588,140.1736,20539.0
2024-03-05 14:30:00,146.46,146.46,146.07,146.28,31005.0,140.164,140.164,139.7908,139.9918,31005.0
2024-03-05 14:40:00,146.28,146.41,146.13,146.28,24327.0,139.9918,140.1162,139.8482,139.9918,24327.0
2024-03-05 14:50:00,146.29,146.34,146.08,146.18,29355.0,140.0013,140.0492,139.8004,139.8961,29355.0
2024-03-05 15:00:00,146.18,146.24,145.94,146.08,31279.0,139.8961,139.9535,139.6664,139.8004,31279.0
2024-03-05 15:10:00,146.11,146.12,145.3,145.43,26657.0,139.8291,139.8387,139.0539,139.1783,26657.0
2024-03-05 15:20:00,145.43,145.45,145.03,145.17,34308.0,139.1783,139.1975,138.7955,138.9295,34308.0
2024-03-05 15:30:00,145.05,145.42,145.02,145.34,47792.0,138.8147,139.1687,138.7859,139.0922,47792.0
2024-03-05 15:40:00,145.35,145.52,145.03,145.49,130831.0,139.1018,139.2644,138.7955,139.2357,130831.0
2024-03-05 15:50:00,145.53,146.16,145.52,146.1,255408.0,139.274,139.8769,139.2644,139.8195,255408.0
2024-03-06 09:30:00,147.12,148.1,146.65,146.65,58213.0,140.7957,141.7335,140.3459,140.3459,58213.0
2024-03-06 09:40:00,146.55,146.63,145.54,145.97,82326.0,140.2502,140.3267,139.2836,139.6951,82326.0
2024-03-06 09:50:00,145.98,146.23,145.13,145.97,56481.0,139.7047,139.9439,138.8912,139.6951,56481.0
2024-03-06 10:00:00,145.82,146.36,145.63,145.79,31119.0,139.5516,140.0683,139.3697,139.5228,31119.0
2024-03-06 10:10:00,145.8,146.49,145.79,146.37,28329.0,139.5324,140.1928,139.5228,140.0779,28329.0
2024-03-06 10:20:00,146.37,146.4,145.16,145.24,42190.0,140.0779,140.1066,138.9199,138.9965,42190.0
2024-03-06 10:30:00,145.3,146.76,145.3,146.48,75239.0,139.0539,140.4511,139.0539,140.1832,75239.0
2024-03-06 10:40:00,146.42,147.02,146.42,146.93,52656.0,140.1258,140.7,140.1258,140.6138,52656.0
2024-03-06 10:50:00,146.86,147.39,146.82,147.38,54839.0,140.5468,141.0541,140.5086,141.0445,54839.0
2024-03-06 11:00:00,147.39,147.47,147.06,147.4,41775.0,141.0541,141.1306,140.7382,141.0636,41775.0
2024-03-06 11:10:00,147.43,147.9,147.35,147.69,52024.0,141.0923,141.5421,141.0158,141.3412,52024.0
2024-03-06 11:20:00,147.68,147.81,147.61,147.67,58956.0,141.3316,141.456,141.2646,141.322,58956.0
2024-03-06 11:30:00,147.68,147.76,147.31,147.76,41757.0,141.3316,141.4082,140.9775,141.4082,41757.0
2024-03-06 11:40:00,147.76,147.93,147.69,147.86,16015.0,141.4082,141.5708,141.3412,141.5039,16015.0
2024-03-06 11:50:00,147.87,147.97,147.59,147.61,17283.0,141.5134,141.6091,141.2455,141.2646,17283.0
2024-03-06 12:00:00,147.59,147.73,146.96,147.23,31843.0,141.2455,141.3794,140.6425,140.9009,31843.0
2024-03-06 12:10:00,147.26,147.5,147.06,147.38,19654.0,140.9297,141.1593,140.7382,141.0445,19654.0
2024-03-06 12:20:00,147.44,147.57,147.25,147.36,25529.0,141.1019,141.2263,140.9201,141.0254,25529.0
2024-03-06 12:30:00,147.36,147.58,147.11,147.21,30232.0,141.0254,141.2359,140.7861,140.8818,30232.0
2024-03-06 12:40:00,147.19,147.31,147.14,147.27,12628.0,140.8627,140.9775,140.8148,140.9392,12628.0
2024-03-06 12:50:00,147.31,147.53,147.27,147.53,17370.0,140.9775,141.188,140.9392,141.188,17370.0
2024-03-06 13:00:00,147.55,147.7,147.44,147.53,16309.0,141.2072,141.3507,141.1019,141.188,16309.0
2024-03-06 13:10:00,147.52,147.71,147.48,147.69,13132.0,141.1785,141.3603,141.1402,141.3412,13132.0
2024-03-06 13:20:00,147.71,148.07,147.61,148.01,30186.0,141.3603,141.7048,141.2646,141.6474,30186.0
2024-03-06 13:30:00,147.99,148.14,147.66,147.95,67995.0,141.6283,141.7718,141.3125,141.59,67995.0
2024-03-06 13:40:00,147.99,148.06,147.73,147.77,34540.0,141.6283,141.6953,141.3794,141.4177,34540.0
2024-03-06 13:50:00,147.73,147.78,147.56,147.73,19978.0,141.3794,141.4273,141.2168,141.3794,19978.0
2024-03-06 14:00:00,147.68,147.68,147.02,147.27,32944.0,141.3316,141.3316,140.7,140.9392,32944.0
2024-03-06 14:10:00,147.2,147.21,146.64,146.81,31318.0,140.8722,140.8818,140.3363,140.499,31318.0
2024-03-06 14:20:00,146.79,147.09,146.77,146.96,21314.0,140.4799,140.767,140.4607,140.6425,21314.0
2024-03-06 14:30:00,146.97,146.97,146.56,146.7,27938.0,140.6521,140.6521,140.2597,140.3937,27938.0
2024-03-06 14:40:00,146.7,146.95,146.59,146.84,21488.0,140.3937,140.633,140.2885,140.5277,21488.0
2024-03-06 14:50:00,146.91,147.17,146.91,146.93,21811.0,140.5947,140.8435,140.5947,140.6138,21811.0
2024-03-06 15:00:00,146.92,147.28,146.86,147.07,27280.0,140.6043,140.9488,140.5468,140.7478,27280.0
2024-03-06 15:10:00,147.05,147.07,146.62,146.63,24652.0,140.7287,140.7478,140.3172,140.3267,24652.0
2024-03-06 15:20:00,146.65,146.77,146.54,146.73,52320.0,140.3459,140.4607,140.2406,140.4224,52320.0
2024-03-06 15:30:00,146.76,146.95,146.53,146.86,61836.0,140.4511,140.633,140.231,140.5468,61836.0
2024-03-06 15:40:00,146.85,147.03,146.67,146.94,74268.0,140.5373,140.7095,140.365,140.6234,74268.0
2024-03-06 15:50:00,146.96,147.07,146.73,146.77,238302.0,140.6425,140.7478,140.4224,140.4607,238302.0
2024-03-07 09:30:00,147.67,148.45,147.32,148.41,42602.0,141.322,142.0685,140.9871,142.0302,42602.0
2024-03-07 09:40:00,148.57,149.07,148.45,148.78,36475.0,142.1833,142.6618,142.0685,142.3843,36475.0
2024-03-07 09:50:00,148.73,149.56,148.66,149.47,24752.0,142.3365,143.1308,142.2695,143.0446,24752.0
2024-03-07 10:00:00,149.49,149.71,149.16,149.53,29169.0,143.0638,143.2743,142.748,143.1021,29169.0
2024-03-07 10:10:00,149.54,149.77,149.48,149.72,31451.0,143.1116,143.3318,143.0542,143.2839,31451.0
2024-03-07 10:20:00,149.7,150.35,149.61,149.63,105331.0,143.2648,143.8868,143.1786,143.1978,105331.0
2024-03-07 10:30:00,149.72,150.1,149.72,150.0,21211.0,143.2839,143.6476,143.2839,143.5519,21211.0
2024-03-07 10:40:00,150.04,150.34,149.87,149.96,34883.0,143.5901,143.8772,143.4275,143.5136,34883.0
2024-03-07 10:50:00,150.01,150.31,149.71,150.18,34187.0,143.5614,143.8485,143.2743,143.7241,34187.0
2024-03-07 11:00:00,150.23,150.41,149.87,149.93,23613.0,143.772,143.9442,143.4275,143.4849,23613.0
2024-03-07 11:10:00,149.93,150.08,149.76,150.05,23410.0,143.4849,143.6284,143.3222,143.5997,23410.0
2024-03-07 11:20:00,150.04,150.14,149.86,149.88,41788.0,143.5901,143.6858,143.4179,143.437,41788.0
2024-03-07 11:30:00,149.91,149.92,149.64,149.83,27928.0,143.4657,143.4753,143.2073,143.3892,27928.0
2024-03-07 11:40:00,149.83,149.89,149.47,149.67,25029.0,143.3892,143.4466,143.0446,143.2361,25029.0
2024-03-07 11:50:00,149.68,149.77,149.11,149.11,19384.0,143.2456,143.3318,142.7001,142.7001,19384.0
2024-03-07 12:00:00,149.12,149.28,149.01,149.13,22246.0,142.7097,142.8628,142.6044,142.7193,22246.0
2024-03-07 12:10:00,149.12,149.38,149.12,149.38,21470.0,142.7097,142.9585,142.7097,142.9585,21470.0
2024-03-07 12:20:00,149.37,149.41,149.12,149.25,14836.0,142.9489,142.9872,142.7097,142.8341,14836.0
2024-03-07 12:30:00,149.24,149.25,149.13,149.21,14290.0,142.8245,142.8341,142.7193,142.7958,14290.0
2024-03-07 12:40:00,149.23,149.23,148.91,149.01,16654.0,142.815,142.815,142.5087,142.6044,16654.0
2024-03-07 12:50:00,148.96,149.13,148.85,149.09,15683.0,142.5566,142.7193,142.4513,142.681,15683.0
2024-03-07 13:00:00,149.07,149.66,149.07,149.66,30120.0,142.6618,143.2265,142.6618,143.2265,30120.0
2024-03-07 13:10:00,149.65,149.87,149.65,149.81,27415.0,143.2169,143.4275,143.2169,143.37,27415.0
2024-03-07 13:20:00,149.82,149.87,149.65,149.7,16275.0,143.3796,143.4275,143.2169,143.2648,16275.0
2024-03-07 13:30:00,149.71,149.79,149.44,149.45,22170.0,143.2743,143.3509,143.0159,143.0255,22170.0
2024-03-07 13:40:00,149.42,149.5,149.28,149.42,22187.0,142.9968,143.0734,142.8628,142.9968,22187.0
2024-03-07 13:50:00,149.44,149.7,149.44,149.45,28739.0,143.0159,143.2648,143.0159,143.0255,28739.0
2024-03-07 14:00:00,149.48,149.49,149.15,149.21,23585.0,143.0542,143.0638,142.7384,142.7958,23585.0
2024-03-07 14:10:00,149.22,149.35,149.1,149.15,22973.0,142.8054,142.9298,142.6906,142.7384,22973.0
2024-03-07 14:20:00,149.16,149.18,148.72,148.87,35583.0,142.748,142.7671,142.3269,142.4704,35583.0
2024-03-07 14:30:00,148.89,148.95,148.77,148.86,26506.0,142.4896,142.547,142.3747,142.4609,26506.0
2024-03-07 14:40:00,148.86,149.0,148.81,148.99,24023.0,142.4609,142.5949,142.413,142.5853,24023.0
2024-03-07 14:50:00,148.85,149.0,148.79,148.84,26174.0,142.4513,142.5949,142.3939,142.4417,26174.0
2024-03-07 15:00:00,148.84,149.06,148.73,149.01,25091.0,142.4417,142.6523,142.3365,142.6044,25091.0
2024-03-07 15:10:00,149.01,149.12,148.96,149.04,26273.0,142.6044,142.7097,142.5566,142.6331,26273.0
2024-03-07 15:20:00,149.02,149.08,148.88,149.04,33174.0,142.614,142.6714,142.48,142.6331,33174.0
2024-03-07 15:30:00,149.02,149.35,149.02,149.3,34379.0,142.614,142.9298,142.614,142.882,34379.0
2024-03-07 15:40:00,149.32,149.43,148.87,148.92,67330.0,142.9011,143.0064,142.4704,142.5183,67330.0
2024-03-07 15:50:00,148.9,149.28,148.9,149.2,149204.0,142.4992,142.8628,142.4992,142.7863,149204.0
2024-03-08 09:30:00,148.88,150.24,148.82,150.11,64095.0,142.48,143.7815,142.4226,143.6571,64095.0
2024-03-08 09:40:00,150.09,150.77,149.83,150.55,45112.0,143.638,144.2888,143.3892,144.0782,45112.0
2024-03-08 09:50:00,150.57,150.63,149.82,150.0,28092.0,144.0974,144.1548,143.3796,143.5519,28092.0
2024-03-08 10:00:00,149.97,150.24,149.87,149.89,70385.0,143.5232,143.7815,143.4275,143.4466,70385.0
2024-03-08 10:10:00,149.89,150.05,149.35,149.96,26707.0,143.4466,143.5997,142.9298,143.5136,26707.0
2024-03-08 10:20:00,150.0,150.04,149.68,149.84,33256.0,143.5519,143.5901,143.2456,143.3987,33256.0
2024-03-08 10:30:00,149.83,149.95,149.58,149.77,22242.0,143.3892,143.504,143.1499,143.3318,22242.0
2024-03-08 10:40:00,149.82,149.95,149.69,149.87,22476.0,143.3796,143.504,143.2552,143.4275,22476.0
2024-03-08 10:50:00,149.87,149.98,149.72,149.98,16537.0,143.4275,143.5327,143.2839,143.5327,16537.0
2024-03-08 11:00:00,149.99,150.06,149.56,149.63,16530.0,143.5423,143.6093,143.1308,143.1978,16530.0
2024-03-08 11:10:00,149.58,149.78,149.12,149.19,16693.0,143.1499,143.3413,142.7097,142.7767,16693.0
2024-03-08 11:20:00,149.17,149.21,148.68,148.82,17509.0,142.7575,142.7958,142.2886,142.4226,17509.0
2024-03-08 11:30:00,148.87,149.1,148.65,148.9,16477.0,142.4704,142.6906,142.2599,142.4992,16477.0
2024-03-08 11:40:00,148.89,148.99,148.79,148.91,16838.0,142.4896,142.5853,142.3939,142.5087,16838.0
2024-03-08 11:50:00,148.93,149.03,148.46,148.6,19761.0,142.5279,142.6236,142.0781,142.212,19761.0
2024-03-08 12:00:00,148.57,148.68,148.4,148.41,15433.0,142.1833,142.2886,142.0206,142.0302,15433.0
2024-03-08 12:10:00,148.5,148.95,148.5,148.94,18292.0,142.1163,142.547,142.1163,142.5374,18292.0
2024-03-08 12:20:00,148.89,149.01,148.81,148.91,19754.0,142.4896,142.6044,142.413,142.5087,19754.0
2024-03-08 12:30:00,148.97,149.08,148.74,148.96,13869.0,142.5661,142.6714,142.346,142.5566,13869.0
2024-03-08 12:40:00,148.97,149.04,148.78,148.81,26351.0,142.5661,142.6331,142.3843,142.413,26351.0
2024-03-08 12:50:00,148.79,149.02,148.68,148.94,11431.0,142.3939,142.614,142.2886,142.5374,11431.0
2024-03-08 13:00:00,148.95,149.02,148.64,148.85,12453.0,142.547,142.614,142.2503,142.4513,12453.0
2024-03-08 13:10:00,148.84,148.97,148.71,148.83,11287.0,142.4417,142.5661,142.3173,142.4322,11287.0
2024-03-08 13:20:00,148.84,149.06,148.8,148.83,12277.0,142.4417,142.6523,142.4034,142.4322,12277.0
2024-03-08 13:30:00,148.81,148.86,148.35,148.45,23430.0,142.413,142.4609,141.9728,142.0685,23430.0
2024-03-08 13:40:00,148.43,148.52,148.33,148.44,34650.0,142.0494,142.1355,141.9537,142.0589,34650.0
2024-03-08 13:50:00,148.47,148.72,148.44,148.72,30521.0,142.0876,142.3269,142.0589,142.3269,30521.0
2024-03-08 14:00:00,148.73,148.93,148.62,148.66,21326.0,142.3365,142.5279,142.2312,142.2695,21326.0
2024-03-08 14:10:00,148.68,149.11,148.6,149.1,36805.0,142.2886,142.7001,142.212,142.6906,36805.0
2024-03-08 14:20:00,149.12,149.38,149.11,149.33,27918.0,142.7097,142.9585,142.7001,142.9107,27918.0
2024-03-08 14:30:00,149.33,149.59,149.3,149.41,21999.0,142.9107,143.1595,142.882,142.9872,21999.0
2024-03-08 14:40:00,149.42,149.42,149.04,149.06,20935.0,142.9968,142.9968,142.6331,142.6523,20935.0
2024-03-08 14:50:00,149.05,149.1,148.55,148.55,26327.0,142.6427,142.6906,142.1642,142.1642,26327.0
2024-03-08 15:00:00,148.57,148.91,148.56,148.77,34920.0,142.1833,142.5087,142.1738,142.3747,34920.0
2024-03-08 15:10:00,148.76,148.76,148.48,148.64,21292.0,142.3652,142.3652,142.0972,142.2503,21292.0
2024-03-08 15:20:00,148.62,148.94,148.56,148.78,36026.0,142.2312,142.5374,142.1738,142.3843,36026.0
2024-03-08 15:30:00,148.78,149.11,148.78,149.05,46024.0,142.3843,142.7001,142.3843,142.6427,46024.0
2024-03-08 15:40:00,149.03,149.2,148.91,149.17,78117.0,142.6236,142.7863,142.5087,142.7575,78117.0
2024-03-08 15:50:00,149.2,149.52,148.99,149.32,232201.0,142.7863,143.0925,142.5853,142.9011,232201.0
2024-03-11 09:30:00,147.86,149.0,147.72,147.72,51192.0,141.5039,142.5949,141.3699,141.3699,51192.0
2024-03-11 09:40:00,147.59,147.59,146.68,147.22,22490.0,141.2455,141.2455,140.3746,140.8914,22490.0
2024-03-11 09:50:00,147.3,147.3,146.91,147.0,17524.0,140.9679,140.9679,140.5947,140.6808,17524.0
2024-03-11 10:00:00,147.0,147.0,146.36,146.75,31649.0,140.6808,140.6808,140.0683,140.4416,31649.0
2024-03-11 10:10:00,146.72,146.97,146.65,146.84,32888.0,140.4129,140.6521,140.3459,140.5277,32888.0
2024-03-11 10:20:00,146.85,147.12,146.39,146.71,35197.0,140.5373,140.7957,140.097,140.4033,35197.0
2024-03-11 10:30:00,146.75,146.96,146.21,146.32,37047.0,140.4416,140.6425,139.9248,140.0301,37047.0
2024-03-11 10:40:00,146.28,147.18,146.21,147.09,33759.0,139.9918,140.8531,139.9248,140.767,33759.0
2024-03-11 10:50:00,147.03,147.07,146.72,146.99,28793.0,140.7095,140.7478,140.4129,140.6713,28793.0
2024-03-11 11:00:00,147.02,147.36,146.93,147.16,21522.0,140.7,141.0254,140.6138,140.8339,21522.0
2024-03-11 11:10:00,147.19,147.3,146.94,147.3,35740.0,140.8627,140.9679,140.6234,140.9679,35740.0
2024-03-11 11:20:00,147.24,147.42,146.96,147.04,39269.0,140.9105,141.0828,140.6425,140.7191,39269.0
2024-03-11 11:30:00,147.03,147.38,146.92,147.33,28524.0,140.7095,141.0445,140.6043,140.9966,28524.0
2024-03-11 11:40:00,147.36,147.66,147.21,147.53,29375.0,141.0254,141.3125,140.8818,141.188,29375.0
2024-03-11 11:50:00,147.53,147.77,147.51,147.71,23014.0,141.188,141.4177,141.1689,141.3603,23014.0
2024-03-11 12:00:00,147.74,147.77,147.37,147.56,25175.0,141.389,141.4177,141.0349,141.2168,25175.0
2024-03-11 12:10:00,147.59,147.91,147.56,147.8,22534.0,141.2455,141.5517,141.2168,141.4464,22534.0
2024-03-11 12:20:00,147.81,148.1,147.8,147.95,21769.0,141.456,141.7335,141.4464,141.59,21769.0
2024-03-11 12:30:00,147.97,148.18,147.97,148.17,29434.0,141.6091,141.8101,141.6091,141.8005,29434.0
2024-03-11 12:40:00,148.15,148.62,148.14,148.52,62603.0,141.7814,142.2312,141.7718,142.1355,62603.0
2024-03-11 12:50:00,148.49,148.49,148.3,148.3,27810.0,142.1068,142.1068,141.9249,141.9249,27810.0
2024-03-11 13:00:00,148.32,148.43,148.23,148.42,31382.0,141.9441,142.0494,141.858,142.0398,31382.0
2024-03-11 13:10:00,148.4,148.44,148.26,148.43,19377.0,142.0206,142.0589,141.8867,142.0494,19377.0
2024-03-11 13:20:00,148.43,148.73,148.38,148.73,33146.0,142.0494,142.3365,142.0015,142.3365,33146.0
2024-03-11 13:30:00,148.69,148.75,148.43,148.62,31360.0,142.2982,142.3556,142.0494,142.2312,31360.0
2024-03-11 13:40:00,148.59,148.6,147.9,148.02,68615.0,142.2025,142.212,141.5421,141.657,68615.0
2024-03-11 13:50:00,148.03,148.34,148.01,148.26,34236.0,141.6666,141.9632,141.6474,141.8867,34236.0
2024-03-11 14:00:00,148.23,148.55,148.17,148.28,64444.0,141.858,142.1642,141.8005,141.9058,64444.0
2024-03-11 14:10:00,148.28,148.5,148.15,148.39,30221.0,141.9058,142.1163,141.7814,142.0111,30221.0
2024-03-11 14:20:00,148.38,148.61,148.34,148.56,17729.0,142.0015,142.2216,141.9632,142.1738,17729.0
2024-03-11 14:30:00,148.54,148.7,148.38,148.68,23421.0,142.1546,142.3077,142.0015,142.2886,23421.0
2024-03-11 14:40:00,148.71,148.89,148.69,148.84,21160.0,142.3173,142.4896,142.2982,142.4417,21160.0
2024-03-11 14:50:00,148.86,148.96,148.83,148.86,40630.0,142.4609,142.5566,142.4322,142.4609,40630.0
2024-03-11 15:00:00,148.84,148.94,148.72,148.82,32624.0,142.4417,142.5374,142.3269,142.4226,32624.0
2024-03-11 15:10:00,148.8,149.11,148.78,148.99,41476.0,142.4034,142.7001,142.3843,142.5853,41476.0
2024-03-11 15:20:00,148.96,149.34,148.93,149.13,47025.0,142.5566,142.9202,142.5279,142.7193,47025.0
2024-03-11 15:30:00,149.15,149.26,149.05,149.22,40397.0,142.7384,142.8437,142.6427,142.8054,40397.0
2024-03-11 15:40:00,149.24,149.36,148.96,148.97,53729.0,142.8245,142.9394,142.5566,142.5661,53729.0
2024-03-11 15:50:00,148.95,149.5,148.95,149.49,247677.0,142.547,143.0734,142.547,143.0638,247677.0
2024-03-12 09:30:00,149.5,149.5,148.64,148.64,32470.0,143.0734,143.0734,142.2503,142.2503,32470.0
2024-03-12 09:40:00,148.63,149.0,148.43,149.0,15054.0,142.2408,142.5949,142.0494,142.5949,15054.0
2024-03-12 09:50:00,149.04,149.65,148.99,149.64,16002.0,142.6331,143.2169,142.5853,143.2073,16002.0
2024-03-12 10:00:00,149.6,149.92,149.46,149.77,28230.0,143.1691,143.4753,143.0351,143.3318,28230.0
2024-03-12 10:10:00,149.76,149.89,149.53,149.62,17240.0,143.3222,143.4466,143.1021,143.1882,17240.0
2024-03-12 10:20:00,149.67,150.36,149.63,150.22,55353.0,143.2361,143.8964,143.1978,143.7624,55353.0
2024-03-12 10:30:00,150.15,150.5,150.06,150.3,16698.0,143.6954,144.0304,143.6093,143.839,16698.0
2024-03-12 10:40:00,150.25,150.47,150.03,150.24,20418.0,143.7911,144.0017,143.5806,143.7815,20418.0
2024-03-12 10:50:00,150.22,150.55,150.18,150.39,34686.0,143.7624,144.0782,143.7241,143.9251,34686.0
2024-03-12 11:00:00,150.47,150.59,150.39,150.51,20942.0,144.0017,144.1165,143.9251,144.0399,20942.0
2024-03-12 11:10:00,150.52,150.79,150.45,150.75,16788.0,144.0495,144.3079,143.9825,144.2696,16788.0
2024-03-12 11:20:00,150.78,150.79,150.04,150.04,25294.0,144.2983,144.3079,143.5901,143.5901,25294.0
2024-03-12 11:30:00,150.03,150.5,149.96,150.5,25147.0,143.5806,144.0304,143.5136,144.0304,25147.0
2024-03-12 11:40:00,150.47,150.48,150.15,150.2,22451.0,144.0017,144.0112,143.6954,143.7433,22451.0
2024-03-12 11:50:00,150.22,150.71,150.18,150.7,23801.0,143.7624,144.2313,143.7241,144.2218,23801.0
2024-03-12 12:00:00,150.69,150.71,150.16,150.16,22066.0,144.2122,144.2313,143.705,143.705,22066.0
2024-03-12 12:10:00,150.15,150.36,150.15,150.32,19543.0,143.6954,143.8964,143.6954,143.8581,19543.0
2024-03-12 12:20:00,150.31,150.42,150.24,150.27,18016.0,143.8485,143.9538,143.7815,143.8103,18016.0
2024-03-12 12:30:00,150.27,150.43,150.25,150.31,13522.0,143.8103,143.9634,143.7911,143.8485,13522.0
2024-03-12 12:40:00,150.29,150.29,149.83,149.95,14787.0,143.8294,143.8294,143.3892,143.504,14787.0
2024-03-12 12:50:00,149.9,149.98,149.9,149.94,10537.0,143.4562,143.5327,143.4562,143.4944,10537.0
2024-03-12 13:00:00,149.97,149.97,149.71,149.84,19017.0,143.5232,143.5232,143.2743,143.3987,19017.0
2024-03-12 13:10:00,149.84,150.35,149.84,150.33,25746.0,143.3987,143.8868,143.3987,143.8677,25746.0
2024-03-12 13:20:00,150.32,150.34,150.13,150.13,11982.0,143.8581,143.8772,143.6763,143.6763,11982.0
2024-03-12 13:30:00,150.11,150.32,149.99,150.32,17236.0,143.6571,143.8581,143.5423,143.8581,17236.0
2024-03-12 13:40:00,150.32,150.47,150.26,150.41,21194.0,143.8581,144.0017,143.8007,143.9442,21194.0
2024-03-12 13:50:00,150.39,150.57,150.35,150.51,25176.0,143.9251,144.0974,143.8868,144.0399,25176.0
2024-03-12 14:00:00,150.51,150.51,150.25,150.27,24970.0,144.0399,144.0399,143.7911,143.8103,24970.0
2024-03-12 14:10:00,150.25,150.51,150.11,150.51,21721.0,143.7911,144.0399,143.6571,144.0399,21721.0
2024-03-12 14:20:00,150.5,150.77,150.5,150.73,20683.0,144.0304,144.2888,144.0304,144.2505,20683.0
2024-03-12 14:30:00,150.73,150.81,150.66,150.71,23136.0,144.2505,144.327,144.1835,144.2313,23136.0
2024-03-12 14:40:00,150.7,150.7,150.44,150.58,25487.0,144.2218,144.2218,143.973,144.1069,25487.0
2024-03-12 14:50:00,150.57,150.83,150.54,150.73,24987.0,144.0974,144.3462,144.0687,144.2505,24987.0
2024-03-12 15:00:00,150.77,150.82,150.63,150.77,37923.0,144.2888,144.3366,144.1548,144.2888,37923.0
2024-03-12 15:10:00,150.77,150.97,150.74,150.89,34115.0,144.2888,144.4802,144.2601,144.4036,34115.0
2024-03-12 15:20:00,150.9,151.34,150.9,151.28,53009.0,144.4132,144.8343,144.4132,144.7768,53009.0
2024-03-12 15:30:00,151.27,151.42,151.18,151.39,49215.0,144.7673,144.9108,144.6811,144.8821,49215.0
2024-03-12 15:40:00,151.38,151.42,150.81,150.81,57303.0,144.8725,144.9108,144.327,144.327,57303.0
2024-03-12 15:50:00,150.79,150.9,150.32,150.34,176700.0,144.3079,144.4132,143.8581,143.8772,176700.0
2024-03-13 09:30:00,152.07,153.75,152.0,153.15,81399.0,145.5329,147.1407,145.4659,146.5665,81399.0
2024-03-13 09:40:00,153.06,153.81,152.72,153.56,27950.0,146.4803,147.1981,146.1549,146.9588,27950.0
2024-03-13 09:50:00,153.56,153.8,153.35,153.47,45932.0,146.9588,147.1885,146.7579,146.8727,45932.0
2024-03-13 10:00:00,153.46,154.12,153.19,154.01,80723.0,146.8631,147.4948,146.6047,147.3895,80723.0
2024-03-13 10:10:00,153.96,153.99,153.54,153.85,33391.0,147.3416,147.3703,146.9397,147.2364,33391.0
2024-03-13 10:20:00,153.89,154.17,153.65,154.06,42414.0,147.2746,147.5426,147.045,147.4373,42414.0
2024-03-13 10:30:00,154.17,154.27,153.47,153.61,61054.0,147.5426,147.6383,146.8727,147.0067,61054.0
2024-03-13 10:40:00,153.62,153.63,153.21,153.5,45031.0,147.0162,147.0258,146.6239,146.9014,45031.0
2024-03-13 10:50:00,153.48,153.49,152.77,152.94,115042.0,146.8823,146.8918,146.2028,146.3655,115042.0
2024-03-13 11:00:00,152.97,153.73,152.5,153.49,88552.0,146.3942,147.1215,145.9444,146.8918,88552.0
2024-03-13 11:10:00,153.5,153.5,152.99,153.03,27312.0,146.9014,146.9014,146.4133,146.4516,27312.0
2024-03-13 11:20:00,153.05,153.12,152.93,153.0,27764.0,146.4708,146.5377,146.3559,146.4229,27764.0
2024-03-13 11:30:00,153.01,153.32,152.71,153.31,24738.0,146.4325,146.7291,146.1454,146.7196,24738.0
2024-03-13 11:40:00,153.32,153.52,153.09,153.12,27325.0,146.7291,146.9205,146.509,146.5377,27325.0
2024-03-13 11:50:00,153.13,153.28,152.81,152.84,16393.0,146.5473,146.6909,146.2411,146.2698,16393.0
2024-03-13 12:00:00,152.78,152.85,152.63,152.7,14283.0,146.2124,146.2794,146.0688,146.1358,14283.0
2024-03-13 12:10:00,152.69,152.88,152.57,152.81,24693.0,146.1262,146.3081,146.0114,146.2411,24693.0
2024-03-13 12:20:00,152.78,153.11,152.69,153.1,27471.0,146.2124,146.5282,146.1262,146.5186,27471.0
2024-03-13 12:30:00,153.14,153.61,153.1,153.56,115738.0,146.5569,147.0067,146.5186,146.9588,115738.0
2024-03-13 12:40:00,153.59,153.76,153.35,153.63,15738.0,146.9875,147.1502,146.7579,147.0258,15738.0
2024-03-13 12:50:00,153.6,153.7,153.56,153.67,19165.0,146.9971,147.0928,146.9588,147.0641,19165.0
2024-03-13 13:00:00,153.68,153.9,153.66,153.84,27656.0,147.0737,147.2842,147.0545,147.2268,27656.0
2024-03-13 13:10:00,153.87,154.16,153.81,154.12,25856.0,147.2555,147.533,147.1981,147.4948,25856.0
2024-03-13 13:20:00,154.09,154.44,154.06,154.31,28926.0,147.466,147.801,147.4373,147.6766,28926.0
2024-03-13 13:30:00,154.29,154.51,154.21,154.46,13854.0,147.6574,147.868,147.5809,147.8201,13854.0
2024-03-13 13:40:00,154.49,154.62,154.38,154.59,17184.0,147.8489,147.9733,147.7436,147.9446,17184.0
2024-03-13 13:50:00,154.61,154.86,154.52,154.77,31956.0,147.9637,148.2029,147.8776,148.1168,31956.0
2024-03-13 14:00:00,154.76,155.43,154.75,155.18,46372.0,148.1072,148.7484,148.0977,148.5092,46372.0
2024-03-13 14:10:00,155.2,155.2,154.74,155.03,24373.0,148.5283,148.5283,148.0881,148.3656,24373.0
2024-03-13 14:20:00,155.04,155.12,154.92,155.03,21802.0,148.3752,148.4518,148.2604,148.3656,21802.0
2024-03-13 14:30:00,155.04,155.37,154.91,155.31,24370.0,148.3752,148.691,148.2508,148.6336,24370.0
2024-03-13 14:40:00,155.31,155.34,154.96,155.03,38526.0,148.6336,148.6623,148.2986,148.3656,38526.0
2024-03-13 14:50:00,155.01,155.12,154.68,154.75,49990.0,148.3465,148.4518,148.0307,148.0977,49990.0
2024-03-13 15:00:00,154.74,154.91,154.53,154.56,61029.0,148.0881,148.2508,147.8871,147.9158,61029.0
2024-03-13 15:10:00,154.56,154.8,154.44,154.8,39646.0,147.9158,148.1455,147.801,148.1455,39646.0
2024-03-13 15:20:00,154.79,154.9,154.24,154.34,58393.0,148.136,148.2412,147.6096,147.7053,58393.0
2024-03-13 15:30:00,154.37,154.9,154.37,154.84,72192.0,147.734,148.2412,147.734,148.1838,72192.0
2024-03-13 15:40:00,154.81,155.07,154.74,155.05,116615.0,148.1551,148.4039,148.0881,148.3848,116615.0
2024-03-13 15:50:00,155.03,155.18,154.44,154.47,369842.0,148.3656,148.5092,147.801,147.8297,369842.0
2024-03-14 09:30:00,155.84,156.85,155.4,156.37,76019.0,149.1408,150.1074,148.7197,149.648,76019.0
2024-03-14 09:40:00,156.36,156.57,155.07,155.2,38968.0,149.6385,149.8394,148.4039,148.5283,38968.0
2024-03-14 09:50:00,155.27,155.69,154.54,154.77,45239.0,148.5953,148.9973,147.8967,148.1168,45239.0
2024-03-14 10:00:00,154.83,155.29,154.3,155.29,37926.0,148.1742,148.6145,147.667,148.6145,37926.0
2024-03-14 10:10:00,155.31,155.37,154.73,155.06,34739.0,148.6336,148.691,148.0785,148.3943,34739.0
2024-03-14 10:20:00,155.06,155.1,154.35,154.52,59448.0,148.3943,148.4326,147.7149,147.8776,59448.0
2024-03-14 10:30:00,154.56,154.68,153.89,154.59,57180.0,147.9158,148.0307,147.2746,147.9446,57180.0
2024-03-14 10:40:00,154.64,154.75,154.2,154.29,47858.0,147.9924,148.0977,147.5713,147.6574,47858.0
2024-03-14 10:50:00,154.3,154.3,153.45,153.73,49352.0,147.667,147.667,146.8536,147.1215,49352.0
2024-03-14 11:00:00,153.74,154.17,153.64,153.72,50341.0,147.1311,147.5426,147.0354,147.112,50341.0
2024-03-14 11:10:00,153.77,154.16,153.68,154.04,31060.0,147.1598,147.533,147.0737,147.4182,31060.0
2024-03-14 11:20:00,154.03,154.12,153.65,153.81,50372.0,147.4086,147.4948,147.045,147.1981,50372.0
2024-03-14 11:30:00,153.8,154.45,153.78,154.45,33201.0,147.1885,147.8106,147.1694,147.8106,33201.0
2024-03-14 11:40:00,154.48,154.61,154.34,154.48,27478.0,147.8393,147.9637,147.7053,147.8393,27478.0
2024-03-14 11:50:00,154.51,154.69,154.44,154.54,20208.0,147.868,148.0403,147.801,147.8967,20208.0
2024-03-14 12:00:00,154.57,154.66,154.39,154.66,23444.0,147.9254,148.0115,147.7531,148.0115,23444.0
2024-03-14 12:10:00,154.65,155.07,154.65,155.07,33270.0,148.002,148.4039,148.002,148.4039,33270.0
2024-03-14 12:20:00,155.07,155.47,155.06,155.4,25874.0,148.4039,148.7867,148.3943,148.7197,25874.0
2024-03-14 12:30:00,155.41,155.47,155.11,155.25,43645.0,148.7293,148.7867,148.4422,148.5762,43645.0
2024-03-14 12:40:00,155.25,155.58,155.2,155.56,26581.0,148.5762,148.892,148.5283,148.8729,26581.0
2024-03-14 12:50:00,155.54,155.66,155.29,155.46,33724.0,148.8537,148.9686,148.6145,148.7772,33724.0
2024-03-14 13:00:00,155.41,155.62,155.28,155.59,23848.0,148.7293,148.9303,148.6049,148.9016,23848.0
2024-03-14 13:10:00,155.62,155.9,155.14,155.17,45442.0,148.9303,149.1982,148.4709,148.4996,45442.0
2024-03-14 13:20:00,155.17,155.41,155.01,155.18,25994.0,148.4996,148.7293,148.3465,148.5092,25994.0
2024-03-14 13:30:00,155.15,155.16,154.86,155.07,29106.0,148.4805,148.49,148.2029,148.4039,29106.0
2024-03-14 13:40:00,155.04,155.07,154.66,155.0,37859.0,148.3752,148.4039,148.0115,148.3369,37859.0
2024-03-14 13:50:00,155.0,155.03,154.72,155.02,24941.0,148.3369,148.3656,148.069,148.3561,24941.0
2024-03-14 14:00:00,155.0,155.05,154.7,154.83,24363.0,148.3369,148.3848,148.0498,148.1742,24363.0
2024-03-14 14:10:00,154.84,154.86,154.33,154.68,37468.0,148.1838,148.2029,147.6957,148.0307,37468.0
2024-03-14 14:20:00,154.69,155.0,154.66,154.71,38955.0,148.0403,148.3369,148.0115,148.0594,38955.0
2024-03-14 14:30:00,154.71,154.73,154.45,154.64,28024.0,148.0594,148.0785,147.8106,147.9924,28024.0
2024-03-14 14:40:00,154.64,155.06,154.58,155.04,48109.0,147.9924,148.3943,147.935,148.3752,48109.0
2024-03-14 14:50:00,155.04,155.08,154.52,154.65,47710.0,148.3752,148.4135,147.8776,148.002,47710.0
2024-03-14 15:00:00,154.65,154.69,154.17,154.25,42712.0,148.002,148.0403,147.5426,147.6192,42712.0
2024-03-14 15:10:00,154.28,154.58,154.28,154.49,51928.0,147.6479,147.935,147.6479,147.8489,51928.0
2024-03-14 15:20:00,154.47,154.47,153.96,154.16,48460.0,147.8297,147.8297,147.3416,147.533,48460.0
2024-03-14 15:30:00,154.16,154.2,153.63,154.01,69408.0,147.533,147.5713,147.0258,147.3895,69408.0
2024-03-14 15:40:00,154.03,154.18,153.82,153.89,99236.0,147.4086,147.5522,147.2077,147.2746,99236.0
2024-03-14 15:50:00,153.91,154.42,153.89,154.41,318147.0,147.2938,147.7819,147.2746,147.7723,318147.0
2024-03-15 09:30:00,154.22,157.84,154.22,157.09,601685.0,147.5905,151.0548,147.5905,150.3371,601685.0
2024-03-15 09:40:00,157.28,157.48,156.56,156.65,70657.0,150.5189,150.7103,149.8299,149.916,70657.0
2024-03-15 09:50:00,156.56,157.01,156.4,156.97,45373.0,149.8299,150.2605,149.6767,150.2222,45373.0
2024-03-15 10:00:00,156.96,158.19,156.87,157.96,58455.0,150.2127,151.3898,150.1265,151.1697,58455.0
2024-03-15 10:10:00,157.95,158.2,157.7,158.0,48277.0,151.1601,151.3994,150.9209,151.208,48277.0
2024-03-15 10:20:00,158.0,158.13,157.46,157.71,61678.0,151.208,151.3324,150.6912,150.9304,61678.0
2024-03-15 10:30:00,157.74,158.17,157.21,158.11,57883.0,150.9591,151.3707,150.4519,151.3132,57883.0
2024-03-15 10:40:00,158.11,158.2,157.79,157.83,59573.0,151.3132,151.3994,151.007,151.0453,59573.0
2024-03-15 10:50:00,157.81,158.66,157.62,158.53,90656.0,151.0261,151.8396,150.8443,151.7152,90656.0
2024-03-15 11:00:00,158.54,158.92,158.42,158.87,48569.0,151.7248,152.0884,151.6099,152.0406,48569.0
2024-03-15 11:10:00,158.87,158.87,158.08,158.11,51590.0,152.0406,152.0406,151.2845,151.3132,51590.0
2024-03-15 11:20:00,158.11,158.28,157.71,157.98,44794.0,151.3132,151.4759,150.9304,151.1888,44794.0
2024-03-15 11:30:00,157.95,158.23,157.85,158.21,30390.0,151.1601,151.4281,151.0644,151.4089,30390.0
2024-03-15 11:40:00,158.19,158.24,157.95,157.95,28392.0,151.3898,151.4376,151.1601,151.1601,28392.0
2024-03-15 11:50:00,157.97,157.99,157.77,157.83,34460.0,151.1793,151.1984,150.9879,151.0453,34460.0
2024-03-15 12:00:00,157.83,158.39,157.83,158.37,40175.0,151.0453,151.5812,151.0453,151.5621,40175.0
2024-03-15 12:10:00,158.4,158.41,158.14,158.36,40357.0,151.5908,151.6003,151.3419,151.5525,40357.0
2024-03-15 12:20:00,158.3,158.36,157.59,158.02,46566.0,151.4951,151.5525,150.8156,151.2271,46566.0
2024-03-15 12:30:00,158.02,158.56,157.91,158.47,66776.0,151.2271,151.7439,151.1218,151.6578,66776.0
2024-03-15 12:40:00,158.5,158.78,158.49,158.66,53636.0,151.6865,151.9544,151.6769,151.8396,53636.0
2024-03-15 12:50:00,158.65,158.86,158.57,158.81,96494.0,151.83,152.031,151.7535,151.9831,96494.0
2024-03-15 13:00:00,158.8,159.07,158.58,159.01,66965.0,151.9736,152.232,151.763,152.1745,66965.0
2024-03-15 13:10:00,159.01,159.17,158.98,159.01,69127.0,152.1745,152.3277,152.1458,152.1745,69127.0
2024-03-15 13:20:00,159.0,159.03,158.7,158.82,81822.0,152.165,152.1937,151.8779,151.9927,81822.0
2024-03-15 13:30:00,158.83,158.87,158.55,158.71,70353.0,152.0023,152.0406,151.7343,151.8874,70353.0
2024-03-15 13:40:00,158.74,158.98,158.58,158.67,42236.0,151.9162,152.1458,151.763,151.8492,42236.0
2024-03-15 13:50:00,158.63,158.8,158.13,158.39,54096.0,151.8109,151.9736,151.3324,151.5812,54096.0
2024-03-15 14:00:00,158.4,158.47,158.12,158.31,53148.0,151.5908,151.6578,151.3228,151.5046,53148.0
2024-03-15 14:10:00,158.31,158.5,158.11,158.46,41352.0,151.5046,151.6865,151.3132,151.6482,41352.0
2024-03-15 14:20:00,158.46,158.62,158.31,158.44,37997.0,151.6482,151.8013,151.5046,151.629,37997.0
2024-03-15 14:30:00,158.41,158.96,158.41,158.92,63333.0,151.6003,152.1267,151.6003,152.0884,63333.0
2024-03-15 14:40:00,158.94,159.27,158.86,159.26,51808.0,152.1076,152.4234,152.031,152.4138,51808.0
2024-03-15 14:50:00,159.26,159.39,158.89,158.98,62020.0,152.4138,152.5382,152.0597,152.1458,62020.0
2024-03-15 15:00:00,158.99,159.17,158.75,159.06,71505.0,152.1554,152.3277,151.9257,152.2224,71505.0
2024-03-15 15:10:00,159.05,159.53,159.05,159.34,60160.0,152.2128,152.6722,152.2128,152.4904,60160.0
2024-03-15 15:20:00,159.35,159.74,159.25,159.49,82752.0,152.4999,152.8732,152.4042,152.6339,82752.0
2024-03-15 15:30:00,159.43,159.47,158.58,158.76,124936.0,152.5765,152.6148,151.763,151.9353,124936.0
2024-03-15 15:40:00,158.76,159.17,158.66,159.03,138907.0,151.9353,152.3277,151.8396,152.1937,138907.0
2024-03-15 15:50:00,159.05,159.33,158.74,159.08,562473.0,152.2128,152.4808,151.9162,152.2415,562473.0
2024-03-18 09:30:00,159.41,159.6,157.51,157.51,112824.0,152.5574,152.7392,150.739,150.739,112824.0
2024-03-18 09:40:00,157.71,157.81,156.54,157.22,36105.0,150.9304,151.0261,149.8107,150.4615,36105.0
2024-03-18 09:50:00,157.31,158.46,157.28,158.27,67377.0,150.5476,151.6482,150.5189,151.4664,67377.0
2024-03-18 10:00:00,158.32,158.56,158.18,158.56,26235.0,151.5142,151.7439,151.3802,151.7439,26235.0
2024-03-18 10:10:00,158.5,158.54,157.93,158.04,20643.0,151.6865,151.7248,151.141,151.2462,20643.0
2024-03-18 10:20:00,158.08,158.08,157.77,157.95,29726.0,151.2845,151.2845,150.9879,151.1601,29726.0
2024-03-18 10:30:00,157.94,158.04,157.76,157.89,28354.0,151.1505,151.2462,150.9783,151.1027,28354.0
2024-03-18 10:40:00,157.92,158.05,157.34,157.37,27464.0,151.1314,151.2558,150.5763,150.605,27464.0
2024-03-18 10:50:00,157.38,157.76,157.15,157.24,47945.0,150.6146,150.9783,150.3945,150.4806,47945.0
2024-03-18 11:00:00,157.23,157.48,157.11,157.2,31380.0,150.4711,150.7103,150.3562,150.4424,31380.0
2024-03-18 11:10:00,157.23,157.31,156.8,156.81,31915.0,150.4711,150.5476,150.0595,150.0691,31915.0
2024-03-18 11:20:00,156.78,157.62,156.75,157.59,63275.0,150.0404,150.8443,150.0117,150.8156,63275.0
2024-03-18 11:30:00,157.58,157.86,157.3,157.38,48011.0,150.806,151.074,150.5381,150.6146,48011.0
2024-03-18 11:40:00,157.37,157.72,157.33,157.65,22908.0,150.605,150.94,150.5668,150.873,22908.0
2024-03-18 11:50:00,157.65,157.84,157.51,157.62,41873.0,150.873,151.0548,150.739,150.8443,41873.0
2024-03-18 12:00:00,157.6,157.62,157.06,157.25,21381.0,150.8252,150.8443,150.3084,150.4902,21381.0
2024-03-18 12:10:00,157.25,157.91,157.24,157.68,31397.0,150.4902,151.1218,150.4806,150.9017,31397.0
2024-03-18 12:20:00,157.68,157.8,157.6,157.74,25914.0,150.9017,151.0166,150.8252,150.9591,25914.0
2024-03-18 12:30:00,157.74,157.84,157.53,157.59,22505.0,150.9591,151.0548,150.7582,150.8156,22505.0
2024-03-18 12:40:00,157.59,157.6,157.19,157.43,53445.0,150.8156,150.8252,150.4328,150.6625,53445.0
2024-03-18 12:50:00,157.46,157.77,157.39,157.52,39020.0,150.6912,150.9879,150.6242,150.7486,39020.0
2024-03-18 13:00:00,157.53,157.62,157.07,157.08,29195.0,150.7582,150.8443,150.3179,150.3275,29195.0
2024-03-18 13:10:00,157.06,157.1,156.58,156.84,27634.0,150.3084,150.3467,149.849,150.0978,27634.0
2024-03-18 13:20:00,156.84,157.04,156.73,156.84,33754.0,150.0978,150.2892,149.9926,150.0978,33754.0
2024-03-18 13:30:00,156.83,156.86,156.34,156.44,41486.0,150.0883,150.117,149.6193,149.715,41486.0
2024-03-18 13:40:00,156.46,156.55,156.36,156.52,50969.0,149.7342,149.8203,149.6385,149.7916,50969.0
2024-03-18 13:50:00,156.51,156.54,156.31,156.44,23485.0,149.782,149.8107,149.5906,149.715,23485.0
2024-03-18 14:00:00,156.46,156.71,156.39,156.64,27197.0,149.7342,149.9734,149.6672,149.9064,27197.0
2024-03-18 14:10:00,156.6,156.69,156.33,156.36,18725.0,149.8681,149.9543,149.6098,149.6385,18725.0
2024-03-18 14:20:00,156.36,156.74,156.35,156.7,21034.0,149.6385,150.0021,149.6289,149.9638,21034.0
2024-03-18 14:30:00,156.64,156.99,156.6,156.86,27042.0,149.9064,150.2414,149.8681,150.117,27042.0
2024-03-18 14:40:00,156.84,156.84,156.49,156.53,23028.0,150.0978,150.0978,149.7629,149.8012,23028.0
2024-03-18 14:50:00,156.51,156.67,156.35,156.63,32462.0,149.782,149.9351,149.6289,149.8969,32462.0
2024-03-18 15:00:00,156.59,156.79,156.46,156.52,29856.0,149.8586,150.05,149.7342,149.7916,29856.0
2024-03-18 15:10:00,156.49,156.73,156.35,156.66,22031.0,149.7629,149.9926,149.6289,149.9256,22031.0
2024-03-18 15:20:00,156.62,156.87,156.57,156.76,47690.0,149.8873,150.1265,149.8394,150.0213,47690.0
2024-03-18 15:30:00,156.78,157.02,156.72,156.84,38710.0,150.0404,150.2701,149.983,150.0978,38710.0
2024-03-18 15:40:00,156.82,156.99,156.61,156.7,48488.0,150.0787,150.2414,149.8777,149.9638,48488.0
2024-03-18 15:50:00,156.69,156.96,156.45,156.77,176306.0,149.9543,150.2127,149.7246,150.0308,176306.0
2024-03-19 09:30:00,156.85,157.15,156.33,157.15,41298.0,150.1074,150.3945,149.6098,150.3945,41298.0
2024-03-19 09:40:00,157.15,158.22,157.14,157.99,22297.0,150.3945,151.4185,150.3849,151.1984,22297.0
2024-03-19 09:50:00,157.97,157.98,157.23,157.36,39465.0,151.1793,151.1888,150.4711,150.5955,39465.0
2024-03-19 10:00:00,157.36,157.74,157.27,157.49,13694.0,150.5955,150.9591,150.5093,150.7199,13694.0
2024-03-19 10:10:00,157.46,157.6,157.05,157.11,19467.0,150.6912,150.8252,150.2988,150.3562,19467.0
2024-03-19 10:20:00,157.11,157.25,156.77,157.21,28726.0,150.3562,150.4902,150.0308,150.4519,28726.0
2024-03-19 10:30:00,157.21,157.41,156.57,156.64,23310.0,150.4519,150.6433,149.8394,149.9064,23310.0
2024-03-19 10:40:00,156.71,156.9,156.44,156.44,36975.0,149.9734,150.1553,149.715,149.715,36975.0
2024-03-19 10:50:00,156.46,156.71,156.28,156.67,31537.0,149.7342,149.9734,149.5619,149.9351,31537.0
2024-03-19 11:00:00,156.65,157.21,156.59,157.21,25534.0,149.916,150.4519,149.8586,150.4519,25534.0
2024-03-19 11:10:00,157.17,157.4,157.02,157.03,19965.0,150.4136,150.6338,150.2701,150.2797,19965.0
2024-03-19 11:20:00,157.01,157.15,156.88,157.02,41552.0,150.2605,150.3945,150.1361,150.2701,41552.0
2024-03-19 11:30:00,157.01,157.47,156.95,157.39,40253.0,150.2605,150.7007,150.2031,150.6242,40253.0
2024-03-19 11:40:00,157.4,157.54,157.14,157.19,28505.0,150.6338,150.7677,150.3849,150.4328,28505.0
2024-03-19 11:50:00,157.14,157.64,157.13,157.52,18044.0,150.3849,150.8634,150.3754,150.7486,18044.0
2024-03-19 12:00:00,157.47,157.53,157.33,157.34,22859.0,150.7007,150.7582,150.5668,150.5763,22859.0
2024-03-19 12:10:00,157.31,157.35,157.07,157.19,15785.0,150.5476,150.5859,150.3179,150.4328,15785.0
2024-03-19 12:20:00,157.23,157.32,157.11,157.32,13065.0,150.4711,150.5572,150.3562,150.5572,13065.0
2024-03-19 12:30:00,157.32,157.46,157.3,157.39,15639.0,150.5572,150.6912,150.5381,150.6242,15639.0
2024-03-19 12:40:00,157.4,157.41,157.26,157.35,16288.0,150.6338,150.6433,150.4998,150.5859,16288.0
2024-03-19 12:50:00,157.33,157.38,157.1,157.11,21581.0,150.5668,150.6146,150.3467,150.3562,21581.0
2024-03-19 13:00:00,157.12,157.25,156.97,157.0,18283.0,150.3658,150.4902,150.2222,150.251,18283.0
2024-03-19 13:10:00,157.0,157.25,157.0,157.25,14491.0,150.251,150.4902,150.251,150.4902,14491.0
2024-03-19 13:20:00,157.25,157.28,157.14,157.24,9911.0,150.4902,150.5189,150.3849,150.4806,9911.0
2024-03-19 13:30:00,157.24,157.3,157.14,157.17,8062.0,150.4806,150.5381,150.3849,150.4136,8062.0
2024-03-19 13:40:00,157.15,157.25,156.91,156.96,13363.0,150.3945,150.4902,150.1648,150.2127,13363.0
2024-03-19 13:50:00,156.96,157.14,156.96,157.13,21467.0,150.2127,150.3849,150.2127,150.3754,21467.0
2024-03-19 14:00:00,157.15,157.15,156.99,157.05,12222.0,150.3945,150.3945,150.2414,150.2988,12222.0
2024-03-19 14:10:00,157.05,157.22,156.99,157.05,21867.0,150.2988,150.4615,150.2414,150.2988,21867.0
2024-03-19 14:20:00,157.04,157.14,156.79,156.94,28990.0,150.2892,150.3849,150.05,150.1935,28990.0
2024-03-19 14:30:00,156.92,156.97,156.64,156.74,21778.0,150.1744,150.2222,149.9064,150.0021,21778.0
2024-03-19 14:40:00,156.76,156.9,156.74,156.9,26388.0,150.0213,150.1553,150.0021,150.1553,26388.0
2024-03-19 14:50:00,156.92,156.95,156.7,156.75,23830.0,150.1744,150.2031,149.9638,150.0117,23830.0
2024-03-19 15:00:00,156.72,156.87,156.68,156.79,19806.0,149.983,150.1265,149.9447,150.05,19806.0
2024-03-19 15:10:00,156.83,157.03,156.75,156.93,24752.0,150.0883,150.2797,150.0117,150.184,24752.0
2024-03-19 15:20:00,156.93,156.93,156.63,156.85,30477.0,150.184,150.184,149.8969,150.1074,30477.0
2024-03-19 15:30:00,156.89,156.93,156.7,156.8,44974.0,150.1457,150.184,149.9638,150.0595,44974.0
2024-03-19 15:40:00,156.8,156.93,156.67,156.76,45451.0,150.0595,150.184,149.9351,150.0213,45451.0
2024-03-19 15:50:00,156.79,157.28,156.67,157.0,177399.0,150.05,150.5189,149.9351,150.251,177399.0
2024-03-20 09:30:00,156.18,156.42,155.77,156.33,49750.0,149.4662,149.6959,149.0738,149.6098,49750.0
2024-03-20 09:40:00,156.36,156.47,155.52,155.9,26845.0,149.6385,149.7437,148.8346,149.1982,26845.0
2024-03-20 09:50:00,155.94,156.13,155.74,156.07,31918.0,149.2365,149.4184,149.0451,149.3609,31918.0
2024-03-20 10:00:00,156.11,156.54,156.02,156.52,40201.0,149.3992,149.8107,149.3131,149.7916,40201.0
2024-03-20 10:10:00,156.53,156.83,156.33,156.81,23948.0,149.8012,150.0883,149.6098,150.0691,23948.0
2024-03-20 10:20:00,156.84,157.18,156.72,157.14,55396.0,150.0978,150.4232,149.983,150.3849,55396.0
2024-03-20 10:30:00,157.16,157.39,156.97,157.13,41991.0,150.4041,150.6242,150.2222,150.3754,41991.0
2024-03-20 10:40:00,157.17,157.42,157.0,157.38,34698.0,150.4136,150.6529,150.251,150.6146,34698.0
2024-03-20 10:50:00,157.38,157.64,157.25,157.45,39524.0,150.6146,150.8634,150.4902,150.6816,39524.0
2024-03-20 11:00:00,157.43,157.6,157.1,157.36,35951.0,150.6625,150.8252,150.3467,150.5955,35951.0
2024-03-20 11:10:00,157.32,157.58,157.31,157.52,32125.0,150.5572,150.806,150.5476,150.7486,32125.0
2024-03-20 11:20:00,157.52,157.61,157.29,157.47,32980.0,150.7486,150.8347,150.5285,150.7007,32980.0
2024-03-20 11:30:00,157.46,157.48,157.19,157.2,26234.0,150.6912,150.7103,150.4328,150.4424,26234.0
2024-03-20 11:40:00,157.21,157.35,157.15,157.3,27315.0,150.4519,150.5859,150.3945,150.5381,27315.0
2024-03-20 11:50:00,157.3,157.45,157.21,157.3,30064.0,150.5381,150.6816,150.4519,150.5381,30064.0
2024-03-20 12:00:00,157.3,157.47,157.25,157.36,25710.0,150.5381,150.7007,150.4902,150.5955,25710.0
2024-03-20 12:10:00,157.36,157.5,157.29,157.37,18239.0,150.5955,150.7295,150.5285,150.605,18239.0
2024-03-20 12:20:00,157.41,157.42,157.06,157.19,26057.0,150.6433,150.6529,150.3084,150.4328,26057.0
2024-03-20 12:30:00,157.23,157.49,157.21,157.42,16789.0,150.4711,150.7199,150.4519,150.6529,16789.0
2024-03-20 12:40:00,157.4,157.53,157.35,157.5,14322.0,150.6338,150.7582,150.5859,150.7295,14322.0
2024-03-20 12:50:00,157.48,157.51,157.25,157.39,21820.0,150.7103,150.739,150.4902,150.6242,21820.0
2024-03-20 13:00:00,157.4,157.45,157.25,157.38,24448.0,150.6338,150.6816,150.4902,150.6146,24448.0
2024-03-20 13:10:00,157.41,157.51,157.35,157.38,20248.0,150.6433,150.739,150.5859,150.6146,20248.0
2024-03-20 13:20:00,157.38,157.41,157.15,157.19,21154.0,150.6146,150.6433,150.3945,150.4328,21154.0
2024-03-20 13:30:00,157.18,157.46,157.14,157.46,19567.0,150.4232,150.6912,150.3849,150.6912,19567.0
2024-03-20 13:40:00,157.46,157.72,157.33,157.72,18503.0,150.6912,150.94,150.5668,150.94,18503.0
2024-03-20 13:50:00,157.72,157.82,157.59,157.59,16525.0,150.94,151.0357,150.8156,150.8156,16525.0
2024-03-20 14:00:00,157.61,157.83,157.53,157.53,18566.0,150.8347,151.0453,150.7582,150.7582,18566.0
2024-03-20 14:10:00,157.61,157.7,157.48,157.58,17368.0,150.8347,150.9209,150.7103,150.806,17368.0
2024-03-20 14:20:00,157.59,157.82,157.55,157.72,21786.0,150.8156,151.0357,150.7773,150.94,21786.0
2024-03-20 14:30:00,157.74,158.16,157.57,158.03,20956.0,150.9591,151.3611,150.7964,151.2367,20956.0
2024-03-20 14:40:00,158.06,158.52,158.04,158.46,29514.0,151.2654,151.7056,151.2462,151.6482,29514.0
2024-03-20 14:50:00,158.49,158.91,158.29,158.88,27182.0,151.6769,152.0788,151.4855,152.0501,27182.0
2024-03-20 15:00:00,158.9,158.97,158.58,158.89,50686.0,152.0693,152.1363,151.763,152.0597,50686.0
2024-03-20 15:10:00,158.9,159.12,158.8,159.02,49775.0,152.0693,152.2798,151.9736,152.1841,49775.0
2024-03-20 15:20:00,159.02,159.02,158.67,158.85,33940.0,152.1841,152.1841,151.8492,152.0214,33940.0
2024-03-20 15:30:00,158.81,158.82,158.39,158.58,52312.0,151.9831,151.9927,151.5812,151.763,52312.0
2024-03-20 15:40:00,158.6,158.77,158.41,158.41,43386.0,151.7822,151.9449,151.6003,151.6003,43386.0
2024-03-20 15:50:00,158.45,159.0,158.36,158.76,157584.0,151.6386,152.165,151.5525,151.9353,157584.0
2024-03-21 09:30:00,159.0,159.0,157.06,157.88,53197.0,152.165,152.165,150.3084,151.0931,53197.0
2024-03-21 09:40:00,157.84,158.18,157.62,158.14,29942.0,151.0548,151.3802,150.8443,151.3419,29942.0
2024-03-21 09:50:00,158.03,158.35,157.66,158.33,18478.0,151.2367,151.5429,150.8826,151.5238,18478.0
2024-03-21 10:00:00,158.39,158.47,157.77,157.81,17337.0,151.5812,151.6578,150.9879,151.0261,17337.0
2024-03-21 10:10:00,157.79,157.98,157.54,157.81,22225.0,151.007,151.1888,150.7677,151.0261,22225.0
2024-03-21 10:20:00,157.8,157.86,157.54,157.8,45394.0,151.0166,151.074,150.7677,151.0166,45394.0
2024-03-21 10:30:00,157.8,157.85,157.39,157.78,33514.0,151.0166,151.0644,150.6242,150.9974,33514.0
2024-03-21 10:40:00,157.79,157.93,157.17,157.27,27823.0,151.007,151.141,150.4136,150.5093,27823.0
2024-03-21 10:50:00,157.27,157.5,157.23,157.28,39119.0,150.5093,150.7295,150.4711,150.5189,39119.0
2024-03-21 11:00:00,157.28,157.29,157.0,157.16,29413.0,150.5189,150.5285,150.251,150.4041,29413.0
2024-03-21 11:10:00,157.17,157.55,157.09,157.29,24346.0,150.4136,150.7773,150.3371,150.5285,24346.0
2024-03-21 11:20:00,157.32,157.63,157.19,157.46,31836.0,150.5572,150.8539,150.4328,150.6912,31836.0
2024-03-21 11:30:00,157.45,157.97,157.39,157.96,35895.0,150.6816,151.1793,150.6242,151.1697,35895.0
2024-03-21 11:40:00,157.99,158.0,157.67,157.76,34013.0,151.1984,151.208,150.8922,150.9783,34013.0
2024-03-21 11:50:00,157.74,157.9,157.69,157.77,14919.0,150.9591,151.1123,150.9113,150.9879,14919.0
2024-03-21 12:00:00,157.76,158.25,157.76,158.21,31974.0,150.9783,151.4472,150.9783,151.4089,31974.0
2024-03-21 12:10:00,158.22,158.5,158.16,158.17,25879.0,151.4185,151.6865,151.3611,151.3707,25879.0
2024-03-21 12:20:00,158.22,158.45,157.87,157.95,41723.0,151.4185,151.6386,151.0836,151.1601,41723.0
2024-03-21 12:30:00,157.94,158.06,157.86,158.0,15854.0,151.1505,151.2654,151.074,151.208,15854.0
2024-03-21 12:40:00,157.99,158.17,157.98,158.1,16727.0,151.1984,151.3707,151.1888,151.3037,16727.0
2024-03-21 12:50:00,158.1,158.28,158.01,158.13,18008.0,151.3037,151.4759,151.2175,151.3324,18008.0
2024-03-21 13:00:00,158.12,158.14,157.99,158.09,12374.0,151.3228,151.3419,151.1984,151.2941,12374.0
2024-03-21 13:10:00,158.06,158.15,158.0,158.07,13452.0,151.2654,151.3515,151.208,151.275,13452.0
2024-03-21 13:20:00,158.05,158.13,158.0,158.0,20705.0,151.2558,151.3324,151.208,151.208,20705.0
2024-03-21 13:30:00,158.0,158.13,157.93,158.06,37439.0,151.208,151.3324,151.141,151.2654,37439.0
2024-03-21 13:40:00,158.06,158.1,157.7,157.75,35623.0,151.2654,151.3037,150.9209,150.9687,35623.0
2024-03-21 13:50:00,157.75,157.92,157.67,157.7,18527.0,150.9687,151.1314,150.8922,150.9209,18527.0
2024-03-21 14:00:00,157.71,157.9,157.65,157.89,18342.0,150.9304,151.1123,150.873,151.1027,18342.0
2024-03-21 14:10:00,157.89,157.99,157.84,157.93,23127.0,151.1027,151.1984,151.0548,151.141,23127.0
2024-03-21 14:20:00,157.91,158.03,157.86,157.97,23893.0,151.1218,151.2367,151.074,151.1793,23893.0
2024-03-21 14:30:00,157.99,158.09,157.89,158.03,14832.0,151.1984,151.2941,151.1027,151.2367,14832.0
2024-03-21 14:40:00,158.05,158.27,158.05,158.15,18128.0,151.2558,151.4664,151.2558,151.3515,18128.0
2024-03-21 14:50:00,158.13,158.2,158.06,158.09,27498.0,151.3324,151.3994,151.2654,151.2941,27498.0
2024-03-21 15:00:00,158.1,158.12,157.97,158.08,31131.0,151.3037,151.3228,151.1793,151.2845,31131.0
2024-03-21 15:10:00,158.08,158.48,158.07,158.46,34960.0,151.2845,151.6673,151.275,151.6482,34960.0
2024-03-21 15:20:00,158.44,158.8,158.36,158.69,68600.0,151.629,151.9736,151.5525,151.8683,68600.0
2024-03-21 15:30:00,158.7,159.31,158.69,159.24,54744.0,151.8779,152.4617,151.8683,152.3947,54744.0
2024-03-21 15:40:00,159.28,159.44,158.89,158.95,66748.0,152.4329,152.5861,152.0597,152.1171,66748.0
2024-03-21 15:50:00,158.94,159.34,158.9,159.02,175054.0,152.1076,152.4904,152.0693,152.1841,175054.0
2024-03-22 09:30:00,159.43,159.64,158.45,158.86,36887.0,152.5765,152.7775,151.6386,152.031,36887.0
2024-03-22 09:40:00,158.93,159.1,158.33,158.34,20086.0,152.098,152.2607,151.5238,151.5333,20086.0
2024-03-22 09:50:00,158.43,158.69,158.38,158.67,14079.0,151.6195,151.8683,151.5716,151.8492,14079.0
2024-03-22 10:00:00,158.76,158.79,158.32,158.38,12610.0,151.9353,151.964,151.5142,151.5716,12610.0
2024-03-22 10:10:00,158.41,158.53,158.1,158.26,19126.0,151.6003,151.7152,151.3037,151.4568,19126.0
2024-03-22 10:20:00,158.26,158.96,158.23,158.96,11423.0,151.4568,152.1267,151.4281,152.1267,11423.0
2024-03-22 10:30:00,158.96,159.16,158.68,158.71,21766.0,152.1267,152.3181,151.8587,151.8874,21766.0
2024-03-22 10:40:00,158.77,158.88,158.67,158.88,13120.0,151.9449,152.0501,151.8492,152.0501,13120.0
2024-03-22 10:50:00,158.89,158.9,158.64,158.69,25094.0,152.0597,152.0693,151.8205,151.8683,25094.0
2024-03-22 11:00:00,158.68,159.17,158.68,158.86,21783.0,151.8587,152.3277,151.8587,152.031,21783.0
2024-03-22 11:10:00,158.87,158.96,158.7,158.94,11752.0,152.0406,152.1267,151.8779,152.1076,11752.0
2024-03-22 11:20:00,158.97,159.25,158.95,159.2,32807.0,152.1363,152.4042,152.1171,152.3564,32807.0
2024-03-22 11:30:00,159.22,159.26,158.88,158.89,26925.0,152.3755,152.4138,152.0501,152.0597,26925.0
2024-03-22 11:40:00,158.89,159.19,158.87,159.11,25189.0,152.0597,152.3468,152.0406,152.2702,25189.0
2024-03-22 11:50:00,159.11,159.4,159.11,159.33,29515.0,152.2702,152.5478,152.2702,152.4808,29515.0
2024-03-22 12:00:00,159.34,159.38,159.16,159.38,19336.0,152.4904,152.5286,152.3181,152.5286,19336.0
2024-03-22 12:10:00,159.38,159.43,159.19,159.19,18753.0,152.5286,152.5765,152.3468,152.3468,18753.0
2024-03-22 12:20:00,159.19,159.21,159.04,159.18,20492.0,152.3468,152.3659,152.2033,152.3372,20492.0
2024-03-22 12:30:00,159.19,159.39,159.13,159.34,15050.0,152.3468,152.5382,152.2894,152.4904,15050.0
2024-03-22 12:40:00,159.36,159.45,159.31,159.37,16345.0,152.5095,152.5956,152.4617,152.5191,16345.0
2024-03-22 12:50:00,159.36,159.43,159.21,159.22,16449.0,152.5095,152.5765,152.3659,152.3755,16449.0
2024-03-22 13:00:00,159.22,159.29,159.05,159.24,14341.0,152.3755,152.4425,152.2128,152.3947,14341.0
2024-03-22 13:10:00,159.25,159.29,159.14,159.2,7874.0,152.4042,152.4425,152.299,152.3564,7874.0
2024-03-22 13:20:00,159.2,159.36,159.05,159.36,10480.0,152.3564,152.5095,152.2128,152.5095,10480.0
2024-03-22 13:30:00,159.36,159.43,159.25,159.4,11545.0,152.5095,152.5765,152.4042,152.5478,11545.0
2024-03-22 13:40:00,159.38,159.55,159.33,159.51,14573.0,152.5286,152.6913,152.4808,152.6531,14573.0
2024-03-22 13:50:00,159.51,159.55,159.24,159.27,13024.0,152.6531,152.6913,152.3947,152.4234,13024.0
2024-03-22 14:00:00,159.28,159.29,159.19,159.21,12485.0,152.4329,152.4425,152.3468,152.3659,12485.0
2024-03-22 14:10:00,159.25,159.33,159.19,159.24,12816.0,152.4042,152.4808,152.3468,152.3947,12816.0
2024-03-22 14:20:00,159.25,159.25,159.14,159.18,13607.0,152.4042,152.4042,152.299,152.3372,13607.0
2024-03-22 14:30:00,159.18,159.48,159.17,159.43,20447.0,152.3372,152.6243,152.3277,152.5765,20447.0
2024-03-22 14:40:00,159.42,159.44,159.35,159.38,18290.0,152.5669,152.5861,152.4999,152.5286,18290.0
2024-03-22 14:50:00,159.36,159.56,159.33,159.47,21317.0,152.5095,152.7009,152.4808,152.6148,21317.0
2024-03-22 15:00:00,159.49,159.51,159.33,159.4,20581.0,152.6339,152.6531,152.4808,152.5478,20581.0
2024-03-22 15:10:00,159.41,159.48,159.26,159.29,18254.0,152.5574,152.6243,152.4138,152.4425,18254.0
2024-03-22 15:20:00,159.31,159.64,159.3,159.47,31583.0,152.4617,152.7775,152.4521,152.6148,31583.0
2024-03-22 15:30:00,159.44,159.61,159.37,159.5,36794.0,152.5861,152.7488,152.5191,152.6435,36794.0
2024-03-22 15:40:00,159.5,159.56,159.25,159.52,45058.0,152.6435,152.7009,152.4042,152.6626,45058.0
2024-03-22 15:50:00,159.52,159.8,159.34,159.43,172198.0,152.6626,152.9306,152.4904,152.5765,172198.0
2024-03-25 09:30:00,160.0,161.3,159.91,161.18,129280.0,153.122,154.3661,153.0359,154.2513,129280.0
2024-03-25 09:40:00,161.12,161.42,160.07,160.3,26555.0,154.1938,154.4809,153.189,153.4091,26555.0
2024-03-25 09:50:00,160.27,160.33,159.87,160.29,19141.0,153.3804,153.4378,152.9976,153.3995,19141.0
2024-03-25 10:00:00,160.31,160.33,159.56,159.71,28920.0,153.4187,153.4378,152.7009,152.8445,28920.0
2024-03-25 10:10:00,159.7,159.75,159.36,159.45,17779.0,152.8349,152.8827,152.5095,152.5956,17779.0
2024-03-25 10:20:00,159.38,159.63,159.25,159.59,25647.0,152.5286,152.7679,152.4042,152.7296,25647.0
2024-03-25 10:30:00,159.59,159.62,159.22,159.29,16815.0,152.7296,152.7583,152.3755,152.4425,16815.0
2024-03-25 10:40:00,159.32,159.49,159.23,159.38,18934.0,152.4712,152.6339,152.3851,152.5286,18934.0
2024-03-25 10:50:00,159.39,159.73,159.39,159.5,19797.0,152.5382,152.8636,152.5382,152.6435,19797.0
2024-03-25 11:00:00,159.5,159.52,159.14,159.16,16621.0,152.6435,152.6626,152.299,152.3181,16621.0
2024-03-25 11:10:00,159.15,159.24,158.95,159.02,20621.0,152.3085,152.3947,152.1171,152.1841,20621.0
2024-03-25 11:20:00,159.06,159.18,158.84,158.84,34118.0,152.2224,152.3372,152.0119,152.0119,34118.0
2024-03-25 11:30:00,158.82,158.89,158.62,158.77,42996.0,151.9927,152.0597,151.8013,151.9449,42996.0
2024-03-25 11:40:00,158.78,158.8,158.53,158.54,26228.0,151.9544,151.9736,151.7152,151.7248,26228.0
2024-03-25 11:50:00,158.54,158.58,158.37,158.39,20285.0,151.7248,151.763,151.5621,151.5812,20285.0
2024-03-25 12:00:00,158.34,158.37,158.07,158.3,21485.0,151.5333,151.5621,151.275,151.4951,21485.0
2024-03-25 12:10:00,158.25,158.55,158.25,158.3,34141.0,151.4472,151.7343,151.4472,151.4951,34141.0
2024-03-25 12:20:00,158.32,158.49,158.27,158.3,14287.0,151.5142,151.6769,151.4664,151.4951,14287.0
2024-03-25 12:30:00,158.27,158.28,157.75,157.86,26790.0,151.4664,151.4759,150.9687,151.074,26790.0
2024-03-25 12:40:00,157.88,157.91,157.54,157.54,27209.0,151.0931,151.1218,150.7677,150.7677,27209.0
2024-03-25 12:50:00,157.54,157.88,157.49,157.69,48301.0,150.7677,151.0931,150.7199,150.9113,48301.0
2024-03-25 13:00:00,157.65,157.7,157.47,157.61,37460.0,150.873,150.9209,150.7007,150.8347,37460.0
2024-03-25 13:10:00,157.59,157.86,157.57,157.68,27612.0,150.8156,151.074,150.7964,150.9017,27612.0
2024-03-25 13:20:00,157.69,157.91,157.68,157.88,22444.0,150.9113,151.1218,150.9017,151.0931,22444.0
2024-03-25 13:30:00,157.84,157.96,157.75,157.91,16265.0,151.0548,151.1697,150.9687,151.1218,16265.0
2024-03-25 13:40:00,157.9,157.91,157.63,157.64,22578.0,151.1123,151.1218,150.8539,150.8634,22578.0
2024-03-25 13:50:00,157.59,157.69,157.42,157.44,25754.0,150.8156,150.9113,150.6529,150.672,25754.0
2024-03-25 14:00:00,157.43,157.5,157.33,157.39,18350.0,150.6625,150.7295,150.5668,150.6242,18350.0
2024-03-25 14:10:00,157.4,157.4,157.01,157.15,33355.0,150.6338,150.6338,150.2605,150.3945,33355.0
2024-03-25 14:20:00,157.17,157.36,157.11,157.22,30731.0,150.4136,150.5955,150.3562,150.4615,30731.0
2024-03-25 14:30:00,157.25,157.27,157.01,157.13,21706.0,150.4902,150.5093,150.2605,150.3754,21706.0
2024-03-25 14:40:00,157.12,157.2,157.06,157.12,21686.0,150.3658,150.4424,150.3084,150.3658,21686.0
2024-03-25 14:50:00,157.17,157.44,157.17,157.35,16534.0,150.4136,150.672,150.4136,150.5859,16534.0
2024-03-25 15:00:00,157.35,157.38,157.26,157.26,17762.0,150.5859,150.6146,150.4998,150.4998,17762.0
2024-03-25 15:10:00,157.25,157.28,157.13,157.18,33711.0,150.4902,150.5189,150.3754,150.4232,33711.0
2024-03-25 15:20:00,157.17,157.19,157.04,157.04,27596.0,150.4136,150.4328,150.2892,150.2892,27596.0
2024-03-25 15:30:00,157.04,157.23,156.93,157.08,37265.0,150.2892,150.4711,150.184,150.3275,37265.0
2024-03-25 15:40:00,157.08,157.24,156.83,156.89,46058.0,150.3275,150.4806,150.0883,150.1457,46058.0
2024-03-25 15:50:00,156.88,156.93,156.43,156.45,184866.0,150.1361,150.184,149.7055,149.7246,184866.0
2024-03-26 09:30:00,156.62,157.44,155.88,156.56,91310.0,149.8873,150.672,149.1791,149.8299,91310.0
2024-03-26 09:40:00,156.59,157.08,156.33,156.96,43261.0,149.8586,150.3275,149.6098,150.2127,43261.0
2024-03-26 09:50:00,156.97,157.04,156.59,156.77,23283.0,150.2222,150.2892,149.8586,150.0308,23283.0
2024-03-26 10:00:00,156.75,156.86,156.42,156.86,36049.0,150.0117,150.117,149.6959,150.117,36049.0
2024-03-26 10:10:00,156.89,157.5,156.61,157.44,53916.0,150.1457,150.7295,149.8777,150.672,53916.0
2024-03-26 10:20:00,157.45,157.7,157.13,157.22,33409.0,150.6816,150.9209,150.3754,150.4615,33409.0
2024-03-26 10:30:00,157.18,157.18,156.7,157.09,43583.0,150.4232,150.4232,149.9638,150.3371,43583.0
2024-03-26 10:40:00,157.14,157.39,156.9,157.03,42553.0,150.3849,150.6242,150.1553,150.2797,42553.0
2024-03-26 10:50:00,157.07,157.28,156.96,157.11,21490.0,150.3179,150.5189,150.2127,150.3562,21490.0
2024-03-26 11:00:00,157.11,157.11,156.44,156.49,14735.0,150.3562,150.3562,149.715,149.7629,14735.0
2024-03-26 11:10:00,156.46,156.59,156.41,156.53,21128.0,149.7342,149.8586,149.6863,149.8012,21128.0
2024-03-26 11:20:00,156.56,156.84,156.52,156.72,19570.0,149.8299,150.0978,149.7916,149.983,19570.0
2024-03-26 11:30:00,156.73,156.73,156.07,156.34,32141.0,149.9926,149.9926,149.3609,149.6193,32141.0
2024-03-26 11:40:00,156.34,156.65,156.32,156.65,13353.0,149.6193,149.916,149.6002,149.916,13353.0
2024-03-26 11:50:00,156.66,156.66,156.54,156.56,11811.0,149.9256,149.9256,149.8107,149.8299,11811.0
2024-03-26 12:00:00,156.5,156.64,156.49,156.57,17198.0,149.7724,149.9064,149.7629,149.8394,17198.0
2024-03-26 12:10:00,156.57,156.61,156.46,156.53,12688.0,149.8394,149.8777,149.7342,149.8012,12688.0
2024-03-26 12:20:00,156.55,156.68,156.52,156.56,13990.0,149.8203,149.9447,149.7916,149.8299,13990.0
2024-03-26 12:30:00,156.5,156.5,156.2,156.24,25624.0,149.7724,149.7724,149.4853,149.5236,25624.0
2024-03-26 12:40:00,156.25,156.29,156.18,156.19,19778.0,149.5332,149.5715,149.4662,149.4758,19778.0
2024-03-26 12:50:00,156.22,156.37,156.09,156.35,23220.0,149.5045,149.648,149.3801,149.6289,23220.0
2024-03-26 13:00:00,156.35,156.47,156.34,156.44,9070.0,149.6289,149.7437,149.6193,149.715,9070.0
2024-03-26 13:10:00,156.44,156.46,156.08,156.22,44023.0,149.715,149.7342,149.3705,149.5045,44023.0
2024-03-26 13:20:00,156.21,156.51,156.05,156.45,21347.0,149.4949,149.782,149.3418,149.7246,21347.0
2024-03-26 13:30:00,156.5,156.52,156.29,156.36,34728.0,149.7724,149.7916,149.5715,149.6385,34728.0
2024-03-26 13:40:00,156.39,156.54,156.32,156.54,26472.0,149.6672,149.8107,149.6002,149.8107,26472.0
2024-03-26 13:50:00,156.54,156.58,156.46,156.5,27714.0,149.8107,149.849,149.7342,149.7724,27714.0
2024-03-26 14:00:00,156.48,156.59,156.34,156.37,22697.0,149.7533,149.8586,149.6193,149.648,22697.0
2024-03-26 14:10:00,156.36,156.46,156.33,156.39,19115.0,149.6385,149.7342,149.6098,149.6672,19115.0
2024-03-26 14:20:00,156.39,156.73,156.3,156.71,58627.0,149.6672,149.9926,149.581,149.9734,58627.0
2024-03-26 14:30:00,156.72,157.0,156.72,156.95,17445.0,149.983,150.251,149.983,150.2031,17445.0
2024-03-26 14:40:00,156.96,157.02,156.83,156.89,26845.0,150.2127,150.2701,150.0883,150.1457,26845.0
2024-03-26 14:50:00,156.88,156.91,156.75,156.8,22882.0,150.1361,150.1648,150.0117,150.0595,22882.0
2024-03-26 15:00:00,156.81,156.92,156.77,156.9,50130.0,150.0691,150.1744,150.0308,150.1553,50130.0
2024-03-26 15:10:00,156.9,157.3,156.89,157.24,58161.0,150.1553,150.5381,150.1457,150.4806,58161.0
2024-03-26 15:20:00,157.25,157.25,156.91,156.93,35242.0,150.4902,150.4902,150.1648,150.184,35242.0
2024-03-26 15:30:00,156.96,156.97,156.65,156.91,48665.0,150.2127,150.2222,149.916,150.1648,48665.0
2024-03-26 15:40:00,156.89,157.03,156.52,156.59,72744.0,150.1457,150.2797,149.7916,149.8586,72744.0
2024-03-26 15:50:00,156.6,156.81,156.41,156.6,162536.0,149.8681,150.0691,149.6863,149.8681,162536.0
2024-03-27 09:30:00,155.9,158.0,155.9,157.47,49585.0,149.1982,151.208,149.1982,150.7007,49585.0
2024-03-27 09:40:00,157.37,157.54,156.95,157.52,24518.0,150.605,150.7677,150.2031,150.7486,24518.0
2024-03-27 09:50:00,157.62,157.94,157.44,157.83,22672.0,150.8443,151.1505,150.672,151.0453,22672.0
2024-03-27 10:00:00,157.83,158.27,157.36,157.86,35580.0,151.0453,151.4664,150.5955,151.074,35580.0
2024-03-27 10:10:00,157.86,158.32,157.84,158.06,35923.0,151.074,151.5142,151.0548,151.2654,35923.0
2024-03-27 10:20:00,157.94,158.04,157.61,157.81,23366.0,151.1505,151.2462,150.8347,151.0261,23366.0
2024-03-27 10:30:00,157.73,157.86,157.41,157.57,35590.0,150.9496,151.074,150.6433,150.7964,35590.0
2024-03-27 10:40:00,157.52,157.61,157.13,157.21,28555.0,150.7486,150.8347,150.3754,150.4519,28555.0
2024-03-27 10:50:00,157.22,157.22,156.87,157.17,37866.0,150.4615,150.4615,150.1265,150.4136,37866.0
2024-03-27 11:00:00,157.18,157.45,157.02,157.45,27579.0,150.4232,150.6816,150.2701,150.6816,27579.0
2024-03-27 11:10:00,157.4,157.79,157.34,157.69,18533.0,150.6338,151.007,150.5763,150.9113,18533.0
2024-03-27 11:20:00,157.69,157.97,157.61,157.94,17342.0,150.9113,151.1793,150.8347,151.1505,17342.0
2024-03-27 11:30:00,157.9,157.91,157.49,157.65,35167.0,151.1123,151.1218,150.7199,150.873,35167.0
2024-03-27 11:40:00,157.59,157.63,157.43,157.59,20198.0,150.8156,150.8539,150.6625,150.8156,20198.0
2024-03-27 11:50:00,157.6,157.66,157.46,157.54,20943.0,150.8252,150.8826,150.6912,150.7677,20943.0
2024-03-27 12:00:00,157.5,157.69,157.44,157.65,23979.0,150.7295,150.9113,150.672,150.873,23979.0
2024-03-27 12:10:00,157.72,157.91,157.72,157.9,15685.0,150.94,151.1218,150.94,151.1123,15685.0
2024-03-27 12:20:00,157.88,158.12,157.87,158.02,26430.0,151.0931,151.3228,151.0836,151.2271,26430.0
2024-03-27 12:30:00,158.03,158.25,157.99,158.16,24468.0,151.2367,151.4472,151.1984,151.3611,24468.0
2024-03-27 12:40:00,158.14,158.28,158.11,158.28,20826.0,151.3419,151.4759,151.3132,151.4759,20826.0
2024-03-27 12:50:00,158.28,158.35,158.05,158.09,36546.0,151.4759,151.5429,151.2558,151.2941,36546.0
2024-03-27 13:00:00,158.1,158.22,158.0,158.22,17191.0,151.3037,151.4185,151.208,151.4185,17191.0
2024-03-27 13:10:00,158.22,158.3,158.14,158.3,13165.0,151.4185,151.4951,151.3419,151.4951,13165.0
2024-03-27 13:20:00,158.28,158.5,158.25,158.39,16041.0,151.4759,151.6865,151.4472,151.5812,16041.0
2024-03-27 13:30:00,158.38,158.46,158.33,158.38,19625.0,151.5716,151.6482,151.5238,151.5716,19625.0
2024-03-27 13:40:00,158.39,158.43,158.16,158.18,38895.0,151.5812,151.6195,151.3611,151.3802,38895.0
2024-03-27 13:50:00,158.18,158.46,158.16,158.43,21233.0,151.3802,151.6482,151.3611,151.6195,21233.0
2024-03-27 14:00:00,158.43,158.58,158.4,158.57,25980.0,151.6195,151.763,151.5908,151.7535,25980.0
2024-03-27 14:10:00,158.6,158.61,158.45,158.56,16773.0,151.7822,151.7917,151.6386,151.7439,16773.0
2024-03-27 14:20:00,158.58,158.62,158.44,158.47,20102.0,151.763,151.8013,151.629,151.6578,20102.0
2024-03-27 14:30:00,158.47,158.67,158.19,158.24,40887.0,151.6578,151.8492,151.3898,151.4376,40887.0
2024-03-27 14:40:00,158.21,158.43,158.21,158.41,26429.0,151.4089,151.6195,151.4089,151.6003,26429.0
2024-03-27 14:50:00,158.41,158.55,158.28,158.43,24341.0,151.6003,151.7343,151.4759,151.6195,24341.0
2024-03-27 15:00:00,158.43,158.5,158.21,158.21,27030.0,151.6195,151.6865,151.4089,151.4089,27030.0
2024-03-27 15:10:00,158.23,158.23,157.94,157.97,37826.0,151.4281,151.4281,151.1505,151.1793,37826.0
2024-03-27 15:20:00,157.96,158.04,157.75,157.93,33639.0,151.1697,151.2462,150.9687,151.141,33639.0
2024-03-27 15:30:00,157.93,158.53,157.92,158.52,37217.0,151.141,151.7152,151.1314,151.7056,37217.0
2024-03-27 15:40:00,158.5,158.56,158.34,158.36,60641.0,151.6865,151.7439,151.5333,151.5525,60641.0
2024-03-27 15:50:00,158.37,159.0,158.14,158.98,202402.0,151.5621,152.165,151.3419,152.1458,202402.0
2024-03-28 09:30:00,159.34,161.0,159.03,159.84,64926.0,152.4904,154.079,152.1937,152.9689,64926.0
2024-03-28 09:40:00,159.86,159.91,158.89,159.11,30824.0,152.988,153.0359,152.0597,152.2702,30824.0
2024-03-28 09:50:00,159.11,159.39,158.83,159.01,49651.0,152.2702,152.5382,152.0023,152.1745,49651.0
2024-03-28 10:00:00,159.11,159.79,159.1,159.79,34921.0,152.2702,152.921,152.2607,152.921,34921.0
2024-03-28 10:10:00,159.8,160.55,159.65,160.51,33708.0,152.9306,153.6483,152.787,153.6101,33708.0
2024-03-28 10:20:00,160.41,160.83,160.38,160.76,32525.0,153.5144,153.9163,153.4857,153.8493,32525.0
2024-03-28 10:30:00,160.76,160.85,160.4,160.43,65420.0,153.8493,153.9354,153.5048,153.5335,65420.0
2024-03-28 10:40:00,160.45,160.88,160.38,160.77,58292.0,153.5526,153.9642,153.4857,153.8589,58292.0
2024-03-28 10:50:00,160.78,161.34,160.71,161.22,31434.0,153.8685,154.4044,153.8015,154.2895,31434.0
2024-03-28 11:00:00,161.27,161.39,161.08,161.15,27949.0,154.3374,154.4522,154.1556,154.2226,27949.0
2024-03-28 11:10:00,161.21,161.32,161.05,161.2,41847.0,154.28,154.3852,154.1269,154.2704,41847.0
2024-03-28 11:20:00,161.2,161.51,161.13,161.4,46126.0,154.2704,154.5671,154.2034,154.4618,46126.0
2024-03-28 11:30:00,161.4,161.89,161.34,161.75,70965.0,154.4618,154.9307,154.4044,154.7968,70965.0
2024-03-28 11:40:00,161.74,161.93,161.65,161.8,42771.0,154.7872,154.969,154.7011,154.8446,42771.0
2024-03-28 11:50:00,161.8,161.9,161.76,161.85,29134.0,154.8446,154.9403,154.8063,154.8925,29134.0
2024-03-28 12:00:00,161.85,161.91,161.49,161.68,43974.0,154.8925,154.9499,154.5479,154.7298,43974.0
2024-03-28 12:10:00,161.7,162.0,161.7,161.74,65017.0,154.7489,155.036,154.7489,154.7872,65017.0
2024-03-28 12:20:00,161.74,161.8,161.53,161.68,22775.0,154.7872,154.8446,154.5862,154.7298,22775.0
2024-03-28 12:30:00,161.68,161.71,161.49,161.65,20534.0,154.7298,154.7585,154.5479,154.7011,20534.0
2024-03-28 12:40:00,161.64,161.76,161.57,161.74,18374.0,154.6915,154.8063,154.6245,154.7872,18374.0
2024-03-28 12:50:00,161.75,161.96,161.72,161.94,17417.0,154.7968,154.9977,154.7681,154.9786,17417.0
2024-03-28 13:00:00,161.96,162.25,161.95,162.15,62048.0,154.9977,155.2753,154.9882,155.1796,62048.0
2024-03-28 13:10:00,162.16,162.2,162.05,162.12,17431.0,155.1891,155.2274,155.0839,155.1509,17431.0
2024-03-28 13:20:00,162.11,162.29,162.0,162.27,32171.0,155.1413,155.3135,155.036,155.2944,32171.0
2024-03-28 13:30:00,162.28,162.47,162.22,162.46,23932.0,155.304,155.4858,155.2466,155.4762,23932.0
2024-03-28 13:40:00,162.46,162.52,162.36,162.42,18293.0,155.4762,155.5337,155.3805,155.438,18293.0
2024-03-28 13:50:00,162.43,162.59,162.35,162.46,26402.0,155.4475,155.6007,155.371,155.4762,26402.0
2024-03-28 14:00:00,162.46,162.54,162.35,162.53,22718.0,155.4762,155.5528,155.371,155.5432,22718.0
2024-03-28 14:10:00,162.54,162.8,162.54,162.79,26814.0,155.5528,155.8016,155.5528,155.7921,26814.0
2024-03-28 14:20:00,162.78,162.95,162.76,162.84,27996.0,155.7825,155.9452,155.7633,155.8399,27996.0
2024-03-28 14:30:00,162.84,162.84,162.35,162.43,46730.0,155.8399,155.8399,155.371,155.4475,46730.0
2024-03-28 14:40:00,162.4,162.52,162.39,162.46,24685.0,155.4188,155.5337,155.4092,155.4762,24685.0
2024-03-28 14:50:00,162.49,162.66,162.47,162.5,25324.0,155.505,155.6676,155.4858,155.5145,25324.0
2024-03-28 15:00:00,162.5,162.85,162.5,162.85,26434.0,155.5145,155.8495,155.5145,155.8495,26434.0
2024-03-28 15:10:00,162.85,162.96,162.73,162.83,26762.0,155.8495,155.9547,155.7346,155.8303,26762.0
2024-03-28 15:20:00,162.84,163.08,162.68,163.08,34597.0,155.8399,156.0696,155.6868,156.0696,34597.0
2024-03-28 15:30:00,163.09,163.18,162.95,163.03,50986.0,156.0792,156.1653,155.9452,156.0217,50986.0
2024-03-28 15:40:00,163.04,163.37,163.0,163.36,61987.0,156.0313,156.3471,155.993,156.3376,61987.0
2024-03-28 15:50:00,163.4,163.79,163.24,163.34,264900.0,156.3758,156.7491,156.2227,156.3184,264900.0
2024-04-01 09:30:00,163.18,163.23,161.07,161.17,84073.0,156.1653,156.2131,154.146,154.2417,84073.0
2024-04-01 09:40:00,161.16,162.01,160.97,161.77,33345.0,154.2321,155.0456,154.0503,154.8159,33345.0
2024-04-01 09:50:00,161.82,162.89,161.78,162.83,22685.0,154.8638,155.8878,154.8255,155.8303,22685.0
2024-04-01 10:00:00,162.83,162.93,162.16,162.42,79897.0,155.8303,155.926,155.1891,155.438,79897.0
2024-04-01 10:10:00,162.39,162.81,162.26,162.8,44730.0,155.4092,155.8112,155.2848,155.8016,44730.0
2024-04-01 10:20:00,162.77,163.15,162.73,163.07,56990.0,155.7729,156.1366,155.7346,156.06,56990.0
2024-04-01 10:30:00,163.09,163.34,162.8,162.92,48349.0,156.0792,156.3184,155.8016,155.9165,48349.0
2024-04-01 10:40:00,162.92,163.19,162.78,163.05,22388.0,155.9165,156.1749,155.7825,156.0409,22388.0
2024-04-01 10:50:00,163.03,163.25,162.94,163.05,26186.0,156.0217,156.2323,155.9356,156.0409,26186.0
2024-04-01 11:00:00,163.09,163.23,162.9,162.97,18139.0,156.0792,156.2131,155.8973,155.9643,18139.0
2024-04-01 11:10:00,162.97,162.99,162.63,162.64,33999.0,155.9643,155.9835,155.6389,155.6485,33999.0
2024-04-01 11:20:00,162.64,162.74,162.38,162.74,30045.0,155.6485,155.7442,155.3997,155.7442,30045.0
2024-04-01 11:30:00,162.72,162.79,162.47,162.64,40406.0,155.7251,155.7921,155.4858,155.6485,40406.0
2024-04-01 11:40:00,162.64,162.97,162.56,162.95,25769.0,155.6485,155.9643,155.5719,155.9452,25769.0
2024-04-01 11:50:00,162.92,163.11,162.8,163.05,18434.0,155.9165,156.0983,155.8016,156.0409,18434.0
2024-04-01 12:00:00,163.08,163.22,163.05,163.12,23671.0,156.0696,156.2036,156.0409,156.1079,23671.0
2024-04-01 12:10:00,163.15,163.26,162.99,163.18,34969.0,156.1366,156.2418,155.9835,156.1653,34969.0
2024-04-01 12:20:00,163.19,163.27,163.11,163.14,28994.0,156.1749,156.2514,156.0983,156.127,28994.0
2024-04-01 12:30:00,163.13,163.55,163.13,163.5,15428.0,156.1174,156.5194,156.1174,156.4715,15428.0
2024-04-01 12:40:00,163.49,163.51,163.38,163.42,11838.0,156.462,156.4811,156.3567,156.395,11838.0
2024-04-01 12:50:00,163.42,163.51,163.1,163.25,33605.0,156.395,156.4811,156.0887,156.2323,33605.0
2024-04-01 13:00:00,163.21,163.32,162.9,163.12,48513.0,156.194,156.2993,155.8973,156.1079,48513.0
2024-04-01 13:10:00,163.11,163.17,162.34,162.34,36405.0,156.0983,156.1557,155.3614,155.3614,36405.0
2024-04-01 13:20:00,162.34,162.67,162.33,162.57,31165.0,155.3614,155.6772,155.3518,155.5815,31165.0
2024-04-01 13:30:00,162.6,162.87,162.59,162.78,29676.0,155.6102,155.8686,155.6007,155.7825,29676.0
2024-04-01 13:40:00,162.77,163.03,162.75,162.97,11949.0,155.7729,156.0217,155.7538,155.9643,11949.0
2024-04-01 13:50:00,162.98,163.15,162.94,163.14,11648.0,155.9739,156.1366,155.9356,156.127,11648.0
2024-04-01 14:00:00,163.2,163.28,163.01,163.28,12859.0,156.1844,156.261,156.0026,156.261,12859.0
2024-04-01 14:10:00,163.28,163.54,163.21,163.41,29092.0,156.261,156.5098,156.194,156.3854,29092.0
2024-04-01 14:20:00,163.4,163.49,163.27,163.31,13510.0,156.3758,156.462,156.2514,156.2897,13510.0
2024-04-01 14:30:00,163.31,163.39,163.2,163.39,14466.0,156.2897,156.3663,156.1844,156.3663,14466.0
2024-04-01 14:40:00,163.43,163.63,163.4,163.63,17572.0,156.4045,156.5959,156.3758,156.5959,17572.0
2024-04-01 14:50:00,163.64,163.68,163.27,163.4,33329.0,156.6055,156.6438,156.2514,156.3758,33329.0
2024-04-01 15:00:00,163.38,163.49,163.19,163.19,19595.0,156.3567,156.462,156.1749,156.1749,19595.0
2024-04-01 15:10:00,163.21,163.45,163.17,163.35,20347.0,156.194,156.4237,156.1557,156.328,20347.0
2024-04-01 15:20:00,163.34,163.67,163.34,163.65,32303.0,156.3184,156.6342,156.3184,156.6151,32303.0
2024-04-01 15:30:00,163.66,163.85,163.62,163.71,24507.0,156.6247,156.8065,156.5864,156.6725,24507.0
2024-04-01 15:40:00,163.71,163.85,163.37,163.37,37495.0,156.6725,156.8065,156.3471,156.3471,37495.0
2024-04-01 15:50:00,163.35,163.59,163.23,163.34,156711.0,156.328,156.5577,156.2131,156.3184,156711.0
2024-04-02 09:30:00,164.33,165.39,164.07,165.38,92455.0,157.2659,158.2803,157.017,158.2707,92455.0
2024-04-02 09:40:00,165.38,166.07,165.05,165.81,73433.0,158.2707,158.9311,157.9549,158.6822,73433.0
2024-04-02 09:50:00,165.82,167.13,165.76,167.09,74058.0,158.6918,159.9455,158.6344,159.9072,74058.0
2024-04-02 10:00:00,167.15,167.9,167.12,167.4,78304.0,159.9646,160.6824,159.9359,160.2039,78304.0
2024-04-02 10:10:00,167.49,167.7,166.93,167.01,61821.0,160.29,160.491,159.7541,159.8306,61821.0
2024-04-02 10:20:00,167.0,167.12,166.53,166.59,60877.0,159.8211,159.9359,159.3713,159.4287,60877.0
2024-04-02 10:30:00,166.67,166.67,166.25,166.31,42190.0,159.5053,159.5053,159.1033,159.1607,42190.0
2024-04-02 10:40:00,166.36,166.71,166.35,166.5,32223.0,159.2086,159.5435,159.199,159.3426,32223.0
2024-04-02 10:50:00,166.55,166.98,166.25,166.33,55826.0,159.3904,159.8019,159.1033,159.1799,55826.0
2024-04-02 11:00:00,166.39,166.88,166.31,166.66,33704.0,159.2373,159.7062,159.1607,159.4957,33704.0
2024-04-02 11:10:00,166.66,167.12,166.64,166.69,32399.0,159.4957,159.9359,159.4766,159.5244,32399.0
2024-04-02 11:20:00,166.65,166.69,166.3,166.43,22552.0,159.4861,159.5244,159.1512,159.2756,22552.0
2024-04-02 11:30:00,166.4,166.92,166.4,166.86,28718.0,159.2469,159.7445,159.2469,159.6871,28718.0
2024-04-02 11:40:00,166.86,167.01,166.49,166.58,91144.0,159.6871,159.8306,159.333,159.4191,91144.0
2024-04-02 11:50:00,166.64,166.84,166.5,166.82,28932.0,159.4766,159.668,159.3426,159.6488,28932.0
2024-04-02 12:00:00,166.81,166.9,166.53,166.88,16203.0,159.6392,159.7254,159.3713,159.7062,16203.0
2024-04-02 12:10:00,166.94,167.01,166.85,166.9,15831.0,159.7637,159.8306,159.6775,159.7254,15831.0
2024-04-02 12:20:00,166.92,167.2,166.91,167.05,12310.0,159.7445,160.0125,159.7349,159.8689,12310.0
2024-04-02 12:30:00,167.02,167.19,166.74,167.19,17611.0,159.8402,160.0029,159.5723,160.0029,17611.0
2024-04-02 12:40:00,167.2,167.37,167.0,167.3,21260.0,160.0125,160.1752,159.8211,160.1082,21260.0
2024-04-02 12:50:00,167.28,167.61,167.19,167.56,48895.0,160.089,160.4049,160.0029,160.357,48895.0
2024-04-02 13:00:00,167.55,168.25,167.53,168.25,59567.0,160.3474,161.0173,160.3283,161.0173,59567.0
2024-04-02 13:10:00,168.24,168.54,168.1,168.2,37980.0,161.0078,161.2949,160.8738,160.9695,37980.0
2024-04-02 13:20:00,168.21,168.47,168.13,168.41,35514.0,160.9791,161.2279,160.9025,161.1705,35514.0
2024-04-02 13:30:00,168.39,168.45,168.11,168.14,37852.0,161.1513,161.2087,160.8834,160.9121,37852.0
2024-04-02 13:40:00,168.09,168.23,167.92,168.2,24268.0,160.8642,160.9982,160.7015,160.9695,24268.0
2024-04-02 13:50:00,168.23,168.49,168.23,168.47,33674.0,160.9982,161.247,160.9982,161.2279,33674.0
2024-04-02 14:00:00,168.47,168.66,168.18,168.27,17266.0,161.2279,161.4097,160.9504,161.0365,17266.0
2024-04-02 14:10:00,168.27,168.29,168.06,168.19,22086.0,161.0365,161.0556,160.8355,160.9599,22086.0
2024-04-02 14:20:00,168.16,168.24,167.78,168.2,24540.0,160.9312,161.0078,160.5675,160.9695,24540.0
2024-04-02 14:30:00,168.2,168.32,168.09,168.28,22198.0,160.9695,161.0843,160.8642,161.0461,22198.0
2024-04-02 14:40:00,168.3,168.56,168.22,168.56,28500.0,161.0652,161.314,160.9886,161.314,28500.0
2024-04-02 14:50:00,168.59,168.72,168.5,168.5,23760.0,161.3427,161.4671,161.2566,161.2566,23760.0
2024-04-02 15:00:00,168.45,169.06,168.42,169.02,34335.0,161.2087,161.7925,161.18,161.7542,34335.0
2024-04-02 15:10:00,169.03,169.34,168.88,169.29,51726.0,161.7638,162.0605,161.6203,162.0126,51726.0
2024-04-02 15:20:00,169.29,169.63,169.28,169.5,50134.0,162.0126,162.338,162.0031,162.2136,50134.0
2024-04-02 15:30:00,169.48,169.48,169.19,169.31,53288.0,162.1945,162.1945,161.9169,162.0318,53288.0
2024-04-02 15:40:00,169.3,169.52,168.96,169.5,71025.0,162.0222,162.2327,161.6968,162.2136,71025.0
2024-04-02 15:50:00,169.49,169.7,169.3,169.49,232797.0,162.204,162.405,162.0222,162.204,232797.0
2024-04-03 09:30:00,170.2,171.04,169.69,170.44,119418.0,162.8835,163.6874,162.3954,163.1132,119418.0
2024-04-03 09:40:00,170.46,170.8,169.39,169.86,69930.0,163.1323,163.4577,162.1083,162.5581,69930.0
2024-04-03 09:50:00,169.95,170.35,169.58,169.88,55134.0,162.6443,163.0271,162.2902,162.5773,55134.0
2024-04-03 10:00:00,169.79,170.16,169.15,169.3,92267.0,162.4911,162.8452,161.8787,162.0222,92267.0
2024-04-03 10:10:00,169.34,169.55,169.1,169.45,45456.0,162.0605,162.2615,161.8308,162.1658,45456.0
2024-04-03 10:20:00,169.54,169.73,169.34,169.59,35323.0,162.2519,162.4337,162.0605,162.2997,35323.0
2024-04-03 10:30:00,169.54,170.43,169.49,170.42,27227.0,162.2519,163.1036,162.204,163.0941,27227.0
2024-04-03 10:40:00,170.41,170.64,170.18,170.5,24213.0,163.0845,163.3046,162.8644,163.1706,24213.0
2024-04-03 10:50:00,170.54,171.07,170.53,170.91,44880.0,163.2089,163.7161,163.1993,163.563,44880.0
2024-04-03 11:00:00,170.93,171.17,170.67,171.1,44054.0,163.5821,163.8118,163.3333,163.7448,44054.0
2024-04-03 11:10:00,171.1,171.64,171.06,171.63,53953.0,163.7448,164.2616,163.7065,164.252,53953.0
2024-04-03 11:20:00,171.62,171.81,171.57,171.74,29046.0,164.2425,164.4243,164.1946,164.3573,29046.0
2024-04-03 11:30:00,171.72,172.3,171.71,171.96,43961.0,164.3382,164.8932,164.3286,164.5679,43961.0
2024-04-03 11:40:00,172.0,172.17,171.57,171.71,58431.0,164.6061,164.7688,164.1946,164.3286,58431.0
2024-04-03 11:50:00,171.66,171.88,171.37,171.88,27246.0,164.2808,164.4913,164.0032,164.4913,27246.0
2024-04-03 12:00:00,171.91,172.04,171.86,171.97,38250.0,164.52,164.6444,164.4722,164.5774,38250.0
2024-04-03 12:10:00,171.96,172.1,171.76,172.05,42480.0,164.5679,164.7018,164.3765,164.654,42480.0
2024-04-03 12:20:00,172.01,172.11,171.8,171.99,55031.0,164.6157,164.7114,164.4147,164.5966,55031.0
2024-04-03 12:30:00,172.0,172.21,171.94,171.95,27878.0,164.6061,164.8071,164.5487,164.5583,27878.0
2024-04-03 12:40:00,171.95,172.29,171.94,172.28,18850.0,164.5583,164.8837,164.5487,164.8741,18850.0
2024-04-03 12:50:00,172.3,172.8,172.3,172.66,26384.0,164.8932,165.3717,164.8932,165.2378,26384.0
2024-04-03 13:00:00,172.69,172.9,172.53,172.58,24360.0,165.2665,165.4674,165.1134,165.1612,24360.0
2024-04-03 13:10:00,172.63,173.09,172.59,173.08,48613.0,165.2091,165.6493,165.1708,165.6397,48613.0
2024-04-03 13:20:00,173.09,173.21,172.75,172.92,51341.0,165.6493,165.7641,165.3239,165.4866,51341.0
2024-04-03 13:30:00,172.94,173.04,172.81,173.03,38172.0,165.5057,165.6014,165.3813,165.5919,38172.0
2024-04-03 13:40:00,173.01,173.32,172.97,173.1,20541.0,165.5727,165.8694,165.5344,165.6589,20541.0
2024-04-03 13:50:00,173.11,173.17,172.94,173.04,19910.0,165.6684,165.7258,165.5057,165.6014,19910.0
2024-04-03 14:00:00,173.02,173.36,173.0,173.3,23550.0,165.5823,165.9077,165.5632,165.8503,23550.0
2024-04-03 14:10:00,173.32,173.55,173.24,173.27,30025.0,165.8694,166.0895,165.7928,165.8215,30025.0
2024-04-03 14:20:00,173.27,173.36,173.2,173.33,21915.0,165.8215,165.9077,165.7546,165.879,21915.0
2024-04-03 14:30:00,173.35,173.42,173.11,173.42,39532.0,165.8981,165.9651,165.6684,165.9651,39532.0
2024-04-03 14:40:00,173.38,173.5,173.21,173.29,19116.0,165.9268,166.0417,165.7641,165.8407,19116.0
2024-04-03 14:50:00,173.29,173.39,173.11,173.39,36106.0,165.8407,165.9364,165.6684,165.9364,36106.0
2024-04-03 15:00:00,173.4,173.55,173.36,173.45,35349.0,165.946,166.0895,165.9077,165.9938,35349.0
2024-04-03 15:10:00,173.44,173.47,173.05,173.24,70905.0,165.9842,166.0129,165.611,165.7928,70905.0
2024-04-03 15:20:00,173.23,173.5,172.86,172.99,100085.0,165.7833,166.0417,165.4292,165.5536,100085.0
2024-04-03 15:30:00,172.98,173.12,171.91,172.04,107940.0,165.544,165.678,164.52,164.6444,107940.0
2024-04-03 15:40:00,172.03,172.72,171.86,172.5,90358.0,164.6348,165.2952,164.4722,165.0846,90358.0
2024-04-03 15:50:00,172.47,172.96,172.47,172.75,259619.0,165.0559,165.5249,165.0559,165.3239,259619.0
2024-04-04 09:30:00,173.18,173.75,171.63,172.34,171482.0,165.7354,166.2809,164.252,164.9315,171482.0
2024-04-04 09:40:00,172.38,172.78,171.8,172.12,37850.0,164.9698,165.3526,164.4147,164.721,37850.0
2024-04-04 09:50:00,172.06,173.14,171.98,172.88,27289.0,164.6636,165.6971,164.587,165.4483,27289.0
2024-04-04 10:00:00,172.8,172.87,171.79,171.98,49105.0,165.3717,165.4387,164.4052,164.587,49105.0
2024-04-04 10:10:00,171.93,172.2,171.81,172.19,33567.0,164.5391,164.7975,164.4243,164.788,33567.0
2024-04-04 10:20:00,172.28,172.41,171.62,171.62,64925.0,164.8741,164.9985,164.2425,164.2425,64925.0
2024-04-04 10:30:00,171.48,172.02,171.3,171.94,52002.0,164.1085,164.6253,163.9362,164.5487,52002.0
2024-04-04 10:40:00,171.91,172.6,171.89,172.58,31456.0,164.52,165.1803,164.5009,165.1612,31456.0
2024-04-04 10:50:00,172.54,172.91,172.44,172.84,40786.0,165.1229,165.477,165.0272,165.41,40786.0
2024-04-04 11:00:00,172.82,173.06,172.77,172.91,24327.0,165.3909,165.6206,165.343,165.477,24327.0
2024-04-04 11:10:00,172.88,173.19,172.88,173.02,16966.0,165.4483,165.745,165.4483,165.5823,16966.0
2024-04-04 11:20:00,173.03,173.16,172.86,173.11,27350.0,165.5919,165.7163,165.4292,165.6684,27350.0
2024-04-04 11:30:00,173.11,173.14,172.87,172.96,17828.0,165.6684,165.6971,165.4387,165.5249,17828.0
2024-04-04 11:40:00,172.98,173.37,172.94,173.34,19850.0,165.544,165.9172,165.5057,165.8885,19850.0
2024-04-04 11:50:00,173.33,173.4,173.25,173.32,15205.0,165.879,165.946,165.8024,165.8694,15205.0
2024-04-04 12:00:00,173.32,173.54,173.19,173.39,27917.0,165.8694,166.0799,165.745,165.9364,27917.0
2024-04-04 12:10:00,173.4,173.44,173.17,173.3,17552.0,165.946,165.9842,165.7258,165.8503,17552.0
2024-04-04 12:20:00,173.26,173.37,172.95,172.98,25714.0,165.812,165.9172,165.5153,165.544,25714.0
2024-04-04 12:30:00,173.0,173.26,172.98,173.18,36550.0,165.5632,165.812,165.544,165.7354,36550.0
2024-04-04 12:40:00,173.16,173.55,173.07,173.51,21308.0,165.7163,166.0895,165.6301,166.0512,21308.0
2024-04-04 12:50:00,173.52,173.65,173.32,173.34,15209.0,166.0608,166.1852,165.8694,165.8885,15209.0
2024-04-04 13:00:00,173.35,173.35,172.94,172.98,12704.0,165.8981,165.8981,165.5057,165.544,12704.0
2024-04-04 13:10:00,172.99,173.0,172.36,172.36,29426.0,165.5536,165.5632,164.9507,164.9507,29426.0
2024-04-04 13:20:00,172.37,172.4,171.94,171.94,34253.0,164.9602,164.9889,164.5487,164.5487,34253.0
2024-04-04 13:30:00,171.9,171.9,171.2,171.51,44333.0,164.5104,164.5104,163.8405,164.1372,44333.0
2024-04-04 13:40:00,171.45,171.69,171.33,171.6,31928.0,164.0798,164.3095,163.9649,164.2233,31928.0
2024-04-04 13:50:00,171.57,171.6,171.36,171.45,19773.0,164.1946,164.2233,163.9937,164.0798,19773.0
2024-04-04 14:00:00,171.42,171.75,171.22,171.22,20883.0,164.0511,164.3669,163.8597,163.8597,20883.0
2024-04-04 14:10:00,171.18,171.3,171.0,171.2,19311.0,163.8214,163.9362,163.6491,163.8405,19311.0
2024-04-04 14:20:00,171.18,171.51,171.08,171.14,23526.0,163.8214,164.1372,163.7257,163.7831,23526.0
2024-04-04 14:30:00,171.1,171.27,170.6,171.14,25728.0,163.7448,163.9075,163.2663,163.7831,25728.0
2024-04-04 14:40:00,171.1,171.42,170.91,171.37,25044.0,163.7448,164.0511,163.563,164.0032,25044.0
2024-04-04 14:50:00,171.36,171.36,170.52,170.6,26228.0,163.9937,163.9937,163.1898,163.2663,26228.0
2024-04-04 15:00:00,170.53,170.76,170.34,170.69,60944.0,163.1993,163.4194,163.0175,163.3525,60944.0
2024-04-04 15:10:00,170.66,170.72,170.51,170.66,41617.0,163.3237,163.3812,163.1802,163.3237,41617.0
2024-04-04 15:20:00,170.64,170.79,170.4,170.51,49365.0,163.3046,163.4482,163.0749,163.1802,49365.0
2024-04-04 15:30:00,170.5,170.67,170.12,170.15,56341.0,163.1706,163.3333,162.807,162.8357,56341.0
2024-04-04 15:40:00,170.15,170.37,170.0,170.37,68977.0,162.8357,163.0462,162.6921,163.0462,68977.0
2024-04-04 15:50:00,170.37,170.97,170.16,170.7,198676.0,163.0462,163.6204,162.8452,163.362,198676.0
2024-04-05 09:30:00,172.88,174.08,172.24,172.81,97012.0,165.4483,166.5967,164.8358,165.3813,97012.0
2024-04-05 09:40:00,172.68,172.79,171.37,171.37,20240.0,165.2569,165.3622,164.0032,164.0032,20240.0
2024-04-05 09:50:00,171.33,171.68,171.14,171.41,52223.0,163.9649,164.2999,163.7831,164.0415,52223.0
2024-04-05 10:00:00,171.47,171.61,171.16,171.44,32156.0,164.0989,164.2329,163.8022,164.0702,32156.0
2024-04-05 10:10:00,171.47,171.66,171.3,171.42,25112.0,164.0989,164.2808,163.9362,164.0511,25112.0
2024-04-05 10:20:00,171.47,171.66,171.31,171.43,21971.0,164.0989,164.2808,163.9458,164.0606,21971.0
2024-04-05 10:30:00,171.42,171.88,171.38,171.8,21424.0,164.0511,164.4913,164.0128,164.4147,21424.0
2024-04-05 10:40:00,171.8,172.24,171.45,172.17,33471.0,164.4147,164.8358,164.0798,164.7688,33471.0
2024-04-05 10:50:00,172.17,172.19,171.66,171.79,75138.0,164.7688,164.788,164.2808,164.4052,75138.0
2024-04-05 11:00:00,171.8,171.8,171.24,171.35,72471.0,164.4147,164.4147,163.8788,163.9841,72471.0
2024-04-05 11:10:00,171.33,171.89,171.13,171.15,55358.0,163.9649,164.5009,163.7735,163.7927,55358.0
2024-04-05 11:20:00,171.13,171.65,171.01,171.58,35318.0,163.7735,164.2712,163.6587,164.2042,35318.0
2024-04-05 11:30:00,171.6,171.68,171.37,171.41,26796.0,164.2233,164.2999,164.0032,164.0415,26796.0
2024-04-05 11:40:00,171.42,172.0,171.39,171.9,29779.0,164.0511,164.6061,164.0224,164.5104,29779.0
2024-04-05 11:50:00,171.93,172.26,171.81,172.14,17881.0,164.5391,164.855,164.4243,164.7401,17881.0
2024-04-05 12:00:00,172.18,172.32,172.14,172.32,16305.0,164.7784,164.9124,164.7401,164.9124,16305.0
2024-04-05 12:10:00,172.33,172.48,172.22,172.27,20420.0,164.922,165.0655,164.8167,164.8645,20420.0
2024-04-05 12:20:00,172.27,172.37,172.06,172.17,10966.0,164.8645,164.9602,164.6636,164.7688,10966.0
2024-04-05 12:30:00,172.17,172.37,172.0,172.29,14531.0,164.7688,164.9602,164.6061,164.8837,14531.0
2024-04-05 12:40:00,172.29,172.29,172.05,172.13,13057.0,164.8837,164.8837,164.654,164.7305,13057.0
2024-04-05 12:50:00,172.14,172.37,172.09,172.36,12710.0,164.7401,164.9602,164.6923,164.9507,12710.0
2024-04-05 13:00:00,172.36,172.38,171.88,171.99,19221.0,164.9507,164.9698,164.4913,164.5966,19221.0
2024-04-05 13:10:00,172.02,172.12,171.61,171.65,22547.0,164.6253,164.721,164.2329,164.2712,22547.0
2024-04-05 13:20:00,171.66,171.75,171.44,171.5,15550.0,164.2808,164.3669,164.0702,164.1276,15550.0
2024-04-05 13:30:00,171.5,171.78,171.25,171.61,34316.0,164.1276,164.3956,163.8884,164.2329,34316.0
2024-04-05 13:40:00,171.65,171.74,171.36,171.44,12232.0,164.2712,164.3573,163.9937,164.0702,12232.0
2024-04-05 13:50:00,171.44,171.48,171.12,171.22,12151.0,164.0702,164.1085,163.764,163.8597,12151.0
2024-04-05 14:00:00,171.2,171.78,171.15,171.7,20512.0,163.8405,164.3956,163.7927,164.319,20512.0
2024-04-05 14:10:00,171.7,171.83,171.5,171.61,16746.0,164.319,164.4434,164.1276,164.2329,16746.0
2024-04-05 14:20:00,171.6,171.85,171.51,171.52,18979.0,164.2233,164.4626,164.1372,164.1468,18979.0
2024-04-05 14:30:00,171.53,171.69,171.48,171.59,30403.0,164.1563,164.3095,164.1085,164.2138,30403.0
2024-04-05 14:40:00,171.66,171.69,171.26,171.28,22754.0,164.2808,164.3095,163.8979,163.9171,22754.0
2024-04-05 14:50:00,171.28,171.3,171.08,171.22,20788.0,163.9171,163.9362,163.7257,163.8597,20788.0
2024-04-05 15:00:00,171.24,171.4,171.15,171.18,19985.0,163.8788,164.0319,163.7927,163.8214,19985.0
2024-04-05 15:10:00,171.22,171.29,171.08,171.22,19676.0,163.8597,163.9267,163.7257,163.8597,19676.0
2024-04-05 15:20:00,171.24,171.28,171.05,171.05,31988.0,163.8788,163.9171,163.697,163.697,31988.0
2024-04-05 15:30:00,171.04,171.52,171.04,171.07,44129.0,163.6874,164.1468,163.6874,163.7161,44129.0
2024-04-05 15:40:00,171.06,171.19,170.92,170.95,64016.0,163.7065,163.831,163.5726,163.6013,64016.0
2024-04-05 15:50:00,170.97,171.08,170.64,170.73,161482.0,163.6204,163.7257,163.3046,163.3907,161482.0
2024-04-08 09:30:00,170.03,170.99,169.5,170.81,61088.0,162.7208,163.6396,162.2136,163.4673,61088.0
2024-04-08 09:40:00,170.88,171.41,169.93,170.02,59323.0,163.5343,164.0415,162.6251,162.7113,59323.0
2024-04-08 09:50:00,170.02,170.31,169.56,169.65,36991.0,162.7113,162.9888,162.271,162.3572,36991.0
2024-04-08 10:00:00,169.7,169.91,169.01,169.06,44101.0,162.405,162.606,161.7447,161.7925,44101.0
2024-04-08 10:10:00,169.07,169.54,168.9,169.03,30078.0,161.8021,162.2519,161.6394,161.7638,30078.0
2024-04-08 10:20:00,169.03,169.08,168.84,168.96,42759.0,161.7638,161.8117,161.582,161.6968,42759.0
2024-04-08 10:30:00,168.91,169.41,168.81,169.41,56103.0,161.649,162.1275,161.5533,162.1275,56103.0
2024-04-08 10:40:00,169.39,169.41,168.75,168.94,32478.0,162.1083,162.1275,161.4958,161.6777,32478.0
2024-04-08 10:50:00,168.99,169.66,168.99,169.53,39811.0,161.7255,162.3667,161.7255,162.2423,39811.0
2024-04-08 11:00:00,169.55,169.77,169.31,169.67,36055.0,162.2615,162.472,162.0318,162.3763,36055.0
2024-04-08 11:10:00,169.68,169.84,169.29,169.3,22915.0,162.3859,162.539,162.0126,162.0222,22915.0
2024-04-08 11:20:00,169.34,169.54,169.27,169.31,28184.0,162.0605,162.2519,161.9935,162.0318,28184.0
2024-04-08 11:30:00,169.31,169.74,169.29,169.43,34681.0,162.0318,162.4433,162.0126,162.1466,34681.0
2024-04-08 11:40:00,169.45,169.86,169.34,169.81,17442.0,162.1658,162.5581,162.0605,162.5103,17442.0
2024-04-08 11:50:00,169.84,169.84,169.52,169.57,14486.0,162.539,162.539,162.2327,162.2806,14486.0
2024-04-08 12:00:00,169.59,169.66,169.36,169.6,24387.0,162.2997,162.3667,162.0796,162.3093,24387.0
2024-04-08 12:10:00,169.61,169.76,169.6,169.69,15722.0,162.3189,162.4624,162.3093,162.3954,15722.0
2024-04-08 12:20:00,169.69,169.82,169.63,169.8,22088.0,162.3954,162.5199,162.338,162.5007,22088.0
2024-04-08 12:30:00,169.79,169.99,169.76,169.92,19101.0,162.4911,162.6825,162.4624,162.6156,19101.0
2024-04-08 12:40:00,169.94,170.05,169.79,170.04,32185.0,162.6347,162.74,162.4911,162.7304,32185.0
2024-04-08 12:50:00,170.04,170.22,169.98,170.04,22239.0,162.7304,162.9027,162.673,162.7304,22239.0
2024-04-08 13:00:00,170.0,170.0,169.56,169.57,25244.0,162.6921,162.6921,162.271,162.2806,25244.0
2024-04-08 13:10:00,169.54,169.54,169.26,169.32,32160.0,162.2519,162.2519,161.9839,162.0413,32160.0
2024-04-08 13:20:00,169.33,169.41,169.08,169.08,29592.0,162.0509,162.1275,161.8117,161.8117,29592.0
2024-04-08 13:30:00,169.07,169.33,169.02,169.33,25073.0,161.8021,162.0509,161.7542,162.0509,25073.0
2024-04-08 13:40:00,169.34,169.45,168.94,169.1,64493.0,162.0605,162.1658,161.6777,161.8308,64493.0
2024-04-08 13:50:00,169.09,169.18,169.02,169.07,23837.0,161.8212,161.9074,161.7542,161.8021,23837.0
2024-04-08 14:00:00,169.07,169.12,168.94,169.09,20532.0,161.8021,161.8499,161.6777,161.8212,20532.0
2024-04-08 14:10:00,169.06,169.3,168.96,169.24,44275.0,161.7925,162.0222,161.6968,161.9648,44275.0
2024-04-08 14:20:00,169.26,169.52,169.26,169.47,18875.0,161.9839,162.2327,161.9839,162.1849,18875.0
2024-04-08 14:30:00,169.47,169.67,169.37,169.59,22858.0,162.1849,162.3763,162.0892,162.2997,22858.0
2024-04-08 14:40:00,169.59,169.59,169.28,169.52,27070.0,162.2997,162.2997,162.0031,162.2327,27070.0
2024-04-08 14:50:00,169.52,169.81,169.47,169.81,32925.0,162.2327,162.5103,162.1849,162.5103,32925.0
2024-04-08 15:00:00,169.81,170.03,169.81,169.88,36147.0,162.5103,162.7208,162.5103,162.5773,36147.0
2024-04-08 15:10:00,169.86,169.87,169.79,169.82,32842.0,162.5581,162.5677,162.4911,162.5199,32842.0
2024-04-08 15:20:00,169.82,169.94,169.72,169.83,36059.0,162.5199,162.6347,162.4241,162.5294,36059.0
2024-04-08 15:30:00,169.83,170.0,169.8,169.91,38258.0,162.5294,162.6921,162.5007,162.606,38258.0
2024-04-08 15:40:00,169.9,169.9,168.97,168.98,76176.0,162.5964,162.5964,161.7064,161.716,76176.0
2024-04-08 15:50:00,168.95,168.96,168.48,168.58,270983.0,161.6873,161.6968,161.2375,161.3332,270983.0
2024-04-09 09:30:00,168.85,169.41,168.19,168.26,46478.0,161.5915,162.1275,160.9599,161.0269,46478.0
2024-04-09 09:40:00,168.24,168.29,166.2,167.78,100435.0,161.0078,161.0556,159.0555,160.5675,100435.0
2024-04-09 09:50:00,167.9,168.31,167.3,167.59,15219.0,160.6824,161.0748,160.1082,160.3857,15219.0
2024-04-09 10:00:00,167.62,167.62,167.21,167.35,18379.0,160.4144,160.4144,160.022,160.156,18379.0
2024-04-09 10:10:00,167.36,167.49,166.81,167.39,23709.0,160.1656,160.29,159.6392,160.1943,23709.0
2024-04-09 10:20:00,167.36,167.36,166.51,166.51,18299.0,160.1656,160.1656,159.3521,159.3521,18299.0
2024-04-09 10:30:00,166.55,166.64,165.42,165.47,32327.0,159.3904,159.4766,158.309,158.3568,32327.0
2024-04-09 10:40:00,165.57,165.64,164.73,164.93,33342.0,158.4525,158.5195,157.6487,157.8401,33342.0
2024-04-09 10:50:00,164.88,165.06,164.61,164.77,34288.0,157.7922,157.9645,157.5338,157.6869,34288.0
2024-04-09 11:00:00,164.82,164.98,164.43,164.89,59146.0,157.7348,157.8879,157.3616,157.8018,59146.0
2024-04-09 11:10:00,164.86,164.89,164.29,164.53,32846.0,157.7731,157.8018,157.2276,157.4573,32846.0
2024-04-09 11:20:00,164.51,164.79,164.19,164.5,45907.0,157.4381,157.7061,157.1319,157.4285,45907.0
2024-04-09 11:30:00,164.53,164.75,164.44,164.71,15560.0,157.4573,157.6678,157.3711,157.6295,15560.0
2024-04-09 11:40:00,164.71,165.04,164.55,165.01,21514.0,157.6295,157.9453,157.4764,157.9166,21514.0
2024-04-09 11:50:00,165.02,165.37,164.94,165.25,21701.0,157.9262,158.2611,157.8496,158.1463,21701.0
2024-04-09 12:00:00,165.23,165.42,165.17,165.27,10386.0,158.1272,158.309,158.0697,158.1654,10386.0
2024-04-09 12:10:00,165.32,165.32,165.09,165.14,16149.0,158.2133,158.2133,157.9932,158.041,16149.0
2024-04-09 12:20:00,165.15,165.17,164.36,164.5,29760.0,158.0506,158.0697,157.2946,157.4285,29760.0
2024-04-09 12:30:00,164.5,164.68,163.94,164.07,27873.0,157.4285,157.6008,156.8926,157.017,27873.0
2024-04-09 12:40:00,164.03,164.15,163.92,164.11,28921.0,156.9787,157.0936,156.8735,157.0553,28921.0
2024-04-09 12:50:00,164.11,164.13,163.83,163.91,31801.0,157.0553,157.0745,156.7873,156.8639,31801.0
2024-04-09 13:00:00,163.89,164.13,163.77,164.01,15002.0,156.8448,157.0745,156.7299,156.9596,15002.0
2024-04-09 13:10:00,164.01,164.02,163.73,163.83,14305.0,156.9596,156.9692,156.6916,156.7873,14305.0
2024-04-09 13:20:00,163.85,164.0,163.73,163.86,16917.0,156.8065,156.95,156.6916,156.8161,16917.0
2024-04-09 13:30:00,163.83,164.38,163.79,164.22,11806.0,156.7873,157.3137,156.7491,157.1606,11806.0
2024-04-09 13:40:00,164.21,164.28,163.96,164.01,16507.0,157.151,157.218,156.9118,156.9596,16507.0
2024-04-09 13:50:00,163.98,164.09,163.91,163.95,16462.0,156.9309,157.0362,156.8639,156.9022,16462.0
2024-04-09 14:00:00,163.95,164.42,163.8,164.41,13349.0,156.9022,157.352,156.7586,157.3424,13349.0
2024-04-09 14:10:00,164.38,164.41,164.08,164.19,26017.0,157.3137,157.3424,157.0266,157.1319,26017.0
2024-04-09 14:20:00,164.23,164.5,164.23,164.5,14620.0,157.1702,157.4285,157.1702,157.4285,14620.0
2024-04-09 14:30:00,164.51,164.82,164.45,164.72,16671.0,157.4381,157.7348,157.3807,157.6391,16671.0
2024-04-09 14:40:00,164.71,164.8,164.6,164.74,25516.0,157.6295,157.7156,157.5242,157.6582,25516.0
2024-04-09 14:50:00,164.77,164.92,164.67,164.78,27614.0,157.6869,157.8305,157.5912,157.6965,27614.0
2024-04-09 15:00:00,164.78,164.88,164.52,164.53,30699.0,157.6965,157.7922,157.4477,157.4573,30699.0
2024-04-09 15:10:00,164.53,165.0,164.51,164.99,18539.0,157.4573,157.9071,157.4381,157.8975,18539.0
2024-04-09 15:20:00,165.0,165.33,164.9,165.27,37184.0,157.9071,158.2229,157.8113,158.1654,37184.0
2024-04-09 15:30:00,165.25,165.36,164.98,165.19,43531.0,158.1463,158.2516,157.8879,158.0889,43531.0
2024-04-09 15:40:00,165.21,165.21,164.86,164.98,33737.0,158.108,158.108,157.7731,157.8879,33737.0
2024-04-09 15:50:00,164.96,165.58,164.77,165.41,178922.0,157.8688,158.4621,157.6869,158.2994,178922.0
2024-04-10 09:30:00,165.46,166.07,164.71,164.82,39089.0,158.3473,158.9311,157.6295,157.7348,39089.0
2024-04-10 09:40:00,164.7,165.65,164.63,165.22,17187.0,157.6199,158.5291,157.553,158.1176,17187.0
2024-04-10 09:50:00,165.31,165.97,165.24,165.83,14121.0,158.2037,158.8354,158.1367,158.7014,14121.0
2024-04-10 10:00:00,165.86,166.12,165.32,166.01,18497.0,158.7301,158.9789,158.2133,158.8736,18497.0
2024-04-10 10:10:00,165.98,166.32,165.76,166.32,19446.0,158.8449,159.1703,158.6344,159.1703,19446.0
2024-04-10 10:20:00,166.31,166.74,166.19,166.63,23947.0,159.1607,159.5723,159.0459,159.467,23947.0
2024-04-10 10:30:00,166.5,166.57,166.0,166.33,32596.0,159.3426,159.4096,158.8641,159.1799,32596.0
2024-04-10 10:40:00,166.25,166.28,165.56,165.74,20959.0,159.1033,159.132,158.443,158.6152,20959.0
2024-04-10 10:50:00,165.72,165.98,165.57,165.87,22585.0,158.5961,158.8449,158.4525,158.7397,22585.0
2024-04-10 11:00:00,165.87,166.06,165.23,165.23,36132.0,158.7397,158.9215,158.1272,158.1272,36132.0
2024-04-10 11:10:00,165.22,165.31,164.94,165.19,21978.0,158.1176,158.2037,157.8496,158.0889,21978.0
2024-04-10 11:20:00,165.2,165.57,165.14,165.33,40361.0,158.0985,158.4525,158.041,158.2229,40361.0
2024-04-10 11:30:00,165.33,165.33,164.82,165.0,19294.0,158.2229,158.2229,157.7348,157.9071,19294.0
2024-04-10 11:40:00,165.0,165.25,164.94,164.98,21831.0,157.9071,158.1463,157.8496,157.8879,21831.0
2024-04-10 11:50:00,165.04,165.15,164.82,164.97,13516.0,157.9453,158.0506,157.7348,157.8783,13516.0
2024-04-10 12:00:00,164.92,165.06,164.73,165.01,16652.0,157.8305,157.9645,157.6487,157.9166,16652.0
2024-04-10 12:10:00,165.17,165.17,164.75,164.79,14781.0,158.0697,158.0697,157.6678,157.7061,14781.0
2024-04-10 12:20:00,164.79,164.83,164.58,164.65,9742.0,157.7061,157.7444,157.5051,157.5721,9742.0
2024-04-10 12:30:00,164.63,164.65,164.46,164.47,13294.0,157.553,157.5721,157.3903,157.3998,13294.0
2024-04-10 12:40:00,164.54,164.55,164.29,164.38,10555.0,157.4668,157.4764,157.2276,157.3137,10555.0
2024-04-10 12:50:00,164.37,164.4,164.26,164.35,5914.0,157.3041,157.3328,157.1989,157.285,5914.0
2024-04-10 13:00:00,164.33,164.35,163.72,163.77,24363.0,157.2659,157.285,156.6821,156.7299,24363.0
2024-04-10 13:10:00,163.7,164.18,163.57,164.15,29010.0,156.6629,157.1223,156.5385,157.0936,29010.0
2024-04-10 13:20:00,164.28,164.65,164.24,164.41,8893.0,157.218,157.5721,157.1797,157.3424,8893.0
2024-04-10 13:30:00,164.33,164.69,164.32,164.44,10375.0,157.2659,157.6104,157.2563,157.3711,10375.0
2024-04-10 13:40:00,164.43,164.63,164.31,164.63,12906.0,157.3616,157.553,157.2467,157.553,12906.0
2024-04-10 13:50:00,164.68,165.53,164.59,164.89,24068.0,157.6008,158.4143,157.5147,157.8018,24068.0
2024-04-10 14:00:00,165.12,165.51,164.89,165.33,15039.0,158.0219,158.3951,157.8018,158.2229,15039.0
2024-04-10 14:10:00,165.39,165.54,165.12,165.21,19545.0,158.2803,158.4238,158.0219,158.108,19545.0
2024-04-10 14:20:00,165.25,165.37,164.87,164.87,18783.0,158.1463,158.2611,157.7826,157.7826,18783.0
2024-04-10 14:30:00,164.96,165.06,164.8,164.98,19277.0,157.8688,157.9645,157.7156,157.8879,19277.0
2024-04-10 14:40:00,164.97,165.05,164.75,164.87,28545.0,157.8783,157.9549,157.6678,157.7826,28545.0
2024-04-10 14:50:00,164.87,164.94,164.46,164.63,18405.0,157.7826,157.8496,157.3903,157.553,18405.0
2024-04-10 15:00:00,164.61,165.02,164.58,164.99,20764.0,157.5338,157.9262,157.5051,157.8975,20764.0
2024-04-10 15:10:00,165.03,165.18,164.79,165.07,18347.0,157.9358,158.0793,157.7061,157.974,18347.0
2024-04-10 15:20:00,165.06,165.26,164.97,165.08,24215.0,157.9645,158.1559,157.8783,157.9836,24215.0
2024-04-10 15:30:00,165.07,165.07,164.79,164.96,25114.0,157.974,157.974,157.7061,157.8688,25114.0
2024-04-10 15:40:00,164.97,165.54,164.93,165.46,44888.0,157.8783,158.4238,157.8401,158.3473,44888.0
2024-04-10 15:50:00,165.49,165.58,165.08,165.1,186273.0,158.376,158.4621,157.9836,158.0028,186273.0
2024-04-11 09:30:00,165.54,165.95,164.73,164.98,34892.0,158.4238,158.8162,157.6487,157.8879,34892.0
2024-04-11 09:40:00,164.96,165.31,164.81,165.14,14767.0,157.8688,158.2037,157.7252,158.041,14767.0
2024-04-11 09:50:00,165.18,165.18,164.79,164.99,15221.0,158.0793,158.0793,157.7061,157.8975,15221.0
2024-04-11 10:00:00,165.05,165.05,164.25,164.26,18973.0,157.9549,157.9549,157.1893,157.1989,18973.0
2024-04-11 10:10:00,164.3,164.3,163.62,163.83,32156.0,157.2371,157.2371,156.5864,156.7873,32156.0
2024-04-11 10:20:00,163.74,164.27,163.74,163.92,11817.0,156.7012,157.2084,156.7012,156.8735,11817.0
2024-04-11 10:30:00,163.92,164.01,163.68,163.78,16283.0,156.8735,156.9596,156.6438,156.7395,16283.0
2024-04-11 10:40:00,163.78,164.1,163.16,163.25,17122.0,156.7395,157.0457,156.1461,156.2323,17122.0
2024-04-11 10:50:00,163.25,163.77,163.25,163.64,29740.0,156.2323,156.7299,156.2323,156.6055,29740.0
2024-04-11 11:00:00,163.61,163.84,163.47,163.61,17638.0,156.5768,156.7969,156.4428,156.5768,17638.0
2024-04-11 11:10:00,163.7,163.94,163.7,163.81,19504.0,156.6629,156.8926,156.6629,156.7682,19504.0
2024-04-11 11:20:00,163.85,163.96,163.41,163.41,20129.0,156.8065,156.9118,156.3854,156.3854,20129.0
2024-04-11 11:30:00,163.35,163.59,163.28,163.52,22423.0,156.328,156.5577,156.261,156.4907,22423.0
2024-04-11 11:40:00,163.44,163.6,163.34,163.43,17453.0,156.4141,156.5672,156.3184,156.4045,17453.0
2024-04-11 11:50:00,163.46,164.0,163.42,163.95,20090.0,156.4333,156.95,156.395,156.9022,20090.0
2024-04-11 12:00:00,163.95,164.17,163.69,163.91,19100.0,156.9022,157.1127,156.6534,156.8639,19100.0
2024-04-11 12:10:00,164.0,164.01,163.75,163.81,10359.0,156.95,156.9596,156.7108,156.7682,10359.0
2024-04-11 12:20:00,163.81,163.99,163.79,163.81,14850.0,156.7682,156.9405,156.7491,156.7682,14850.0
2024-04-11 12:30:00,163.79,163.79,163.42,163.56,32998.0,156.7491,156.7491,156.395,156.529,32998.0
2024-04-11 12:40:00,163.58,163.85,163.49,163.85,12008.0,156.5481,156.8065,156.462,156.8065,12008.0
2024-04-11 12:50:00,163.8,164.11,163.8,163.96,17671.0,156.7586,157.0553,156.7586,156.9118,17671.0
2024-04-11 13:00:00,163.99,164.31,163.89,164.22,14868.0,156.9405,157.2467,156.8448,157.1606,14868.0
2024-04-11 13:10:00,164.23,164.42,164.15,164.38,10102.0,157.1702,157.352,157.0936,157.3137,10102.0
2024-04-11 13:20:00,164.39,164.51,164.33,164.45,12812.0,157.3233,157.4381,157.2659,157.3807,12812.0
2024-04-11 13:30:00,164.39,164.64,164.34,164.51,15445.0,157.3233,157.5625,157.2754,157.4381,15445.0
2024-04-11 13:40:00,164.53,164.53,164.09,164.2,22922.0,157.4573,157.4573,157.0362,157.1414,22922.0
2024-04-11 13:50:00,164.2,164.42,164.07,164.37,8514.0,157.1414,157.352,157.017,157.3041,8514.0
2024-04-11 14:00:00,164.31,164.69,164.29,164.62,13720.0,157.2467,157.6104,157.2276,157.5434,13720.0
2024-04-11 14:10:00,164.62,164.83,164.56,164.76,11877.0,157.5434,157.7444,157.486,157.6774,11877.0
2024-04-11 14:20:00,164.78,164.81,164.64,164.77,9996.0,157.6965,157.7252,157.5625,157.6869,9996.0
2024-04-11 14:30:00,164.81,165.02,164.72,164.95,16319.0,157.7252,157.9262,157.6391,157.8592,16319.0
2024-04-11 14:40:00,164.89,165.12,164.79,165.01,18620.0,157.8018,158.0219,157.7061,157.9166,18620.0
2024-04-11 14:50:00,165.01,165.29,164.87,165.25,21996.0,157.9166,158.1846,157.7826,158.1463,21996.0
2024-04-11 15:00:00,165.25,165.45,165.21,165.34,12496.0,158.1463,158.3377,158.108,158.2324,12496.0
2024-04-11 15:10:00,165.37,165.37,164.96,164.97,15056.0,158.2611,158.2611,157.8688,157.8783,15056.0
2024-04-11 15:20:00,164.95,165.13,164.86,165.07,19669.0,157.8592,158.0315,157.7731,157.974,19669.0
2024-04-11 15:30:00,165.07,165.07,164.8,164.84,28358.0,157.974,157.974,157.7156,157.7539,28358.0
2024-04-11 15:40:00,164.87,165.17,164.75,164.78,45079.0,157.7826,158.0697,157.6678,157.6965,45079.0
2024-04-11 15:50:00,164.77,165.42,164.59,165.41,216097.0,157.6869,158.309,157.5147,158.2994,216097.0
2024-04-12 09:30:00,166.35,166.47,165.62,165.68,54299.0,159.199,159.3139,158.5004,158.5578,54299.0
2024-04-12 09:40:00,165.69,166.42,165.51,165.69,28273.0,158.5674,159.266,158.3951,158.5674,28273.0
2024-04-12 09:50:00,165.71,165.91,164.84,165.35,26226.0,158.5865,158.7779,157.7539,158.242,26226.0
2024-04-12 10:00:00,165.24,165.48,164.6,164.67,34389.0,158.1367,158.3664,157.5242,157.5912,34389.0
2024-04-12 10:10:00,164.69,165.0,164.56,164.87,23920.0,157.6104,157.9071,157.486,157.7826,23920.0
2024-04-12 10:20:00,164.87,165.27,164.55,165.17,20728.0,157.7826,158.1654,157.4764,158.0697,20728.0
2024-04-12 10:30:00,165.17,165.49,165.04,165.39,30548.0,158.0697,158.376,157.9453,158.2803,30548.0
2024-04-12 10:40:00,165.39,165.41,165.02,165.15,19769.0,158.2803,158.2994,157.9262,158.0506,19769.0
2024-04-12 10:50:00,165.11,165.29,164.76,164.76,14575.0,158.0123,158.1846,157.6774,157.6774,14575.0
2024-04-12 11:00:00,164.77,165.01,164.65,164.75,13115.0,157.6869,157.9166,157.5721,157.6678,13115.0
2024-04-12 11:10:00,164.78,164.79,164.06,164.53,18177.0,157.6965,157.7061,157.0075,157.4573,18177.0
2024-04-12 11:20:00,164.59,164.75,164.56,164.75,22650.0,157.5147,157.6678,157.486,157.6678,22650.0
2024-04-12 11:30:00,164.8,164.83,164.09,164.1,12289.0,157.7156,157.7444,157.0362,157.0457,12289.0
2024-04-12 11:40:00,164.17,164.37,164.05,164.1,12929.0,157.1127,157.3041,156.9979,157.0457,12929.0
2024-04-12 11:50:00,164.15,164.35,163.65,164.27,23676.0,157.0936,157.285,156.6151,157.2084,23676.0
2024-04-12 12:00:00,164.24,164.51,164.08,164.46,19530.0,157.1797,157.4381,157.0266,157.3903,19530.0
2024-04-12 12:10:00,164.34,164.41,164.14,164.14,15699.0,157.2754,157.3424,157.084,157.084,15699.0
2024-04-12 12:20:00,164.08,164.33,164.04,164.09,8291.0,157.0266,157.2659,156.9883,157.0362,8291.0
2024-04-12 12:30:00,164.09,164.15,163.55,163.62,21749.0,157.0362,157.0936,156.5194,156.5864,21749.0
2024-04-12 12:40:00,163.68,164.01,163.58,163.88,18665.0,156.6438,156.9596,156.5481,156.8352,18665.0
2024-04-12 12:50:00,163.85,164.02,163.8,163.88,16726.0,156.8065,156.9692,156.7586,156.8352,16726.0
2024-04-12 13:00:00,163.83,163.97,163.58,163.63,10367.0,156.7873,156.9213,156.5481,156.5959,10367.0
2024-04-12 13:10:00,163.62,163.71,163.49,163.57,14948.0,156.5864,156.6725,156.462,156.5385,14948.0
2024-04-12 13:20:00,163.52,163.55,163.25,163.3,21528.0,156.4907,156.5194,156.2323,156.2801,21528.0
2024-04-12 13:30:00,163.3,163.51,163.07,163.32,30801.0,156.2801,156.4811,156.06,156.2993,30801.0
2024-04-12 13:40:00,163.28,163.5,163.05,163.47,28719.0,156.261,156.4715,156.0409,156.4428,28719.0
2024-04-12 13:50:00,163.51,163.72,163.36,163.55,20247.0,156.4811,156.6821,156.3376,156.5194,20247.0
2024-04-12 14:00:00,163.6,164.2,163.47,163.93,79197.0,156.5672,157.1414,156.4428,156.883,79197.0
2024-04-12 14:10:00,163.92,164.29,163.74,163.85,136778.0,156.8735,157.2276,156.7012,156.8065,136778.0
2024-04-12 14:20:00,163.8,163.91,163.05,163.05,21170.0,156.7586,156.8639,156.0409,156.0409,21170.0
2024-04-12 14:30:00,163.01,163.08,162.3,162.32,18523.0,156.0026,156.0696,155.3231,155.3423,18523.0
2024-04-12 14:40:00,162.3,162.69,162.29,162.5,13397.0,155.3231,155.6964,155.3135,155.5145,13397.0
2024-04-12 14:50:00,162.48,162.83,162.34,162.37,17196.0,155.4954,155.8303,155.3614,155.3901,17196.0
2024-04-12 15:00:00,162.31,162.33,161.94,162.09,32039.0,155.3327,155.3518,154.9786,155.1221,32039.0
2024-04-12 15:10:00,162.14,162.23,161.88,162.11,23055.0,155.17,155.2561,154.9212,155.1413,23055.0
2024-04-12 15:20:00,162.19,162.38,162.06,162.09,18566.0,155.2178,155.3997,155.0934,155.1221,18566.0
2024-04-12 15:30:00,162.12,162.35,161.97,162.12,30354.0,155.1509,155.371,155.0073,155.1509,30354.0
2024-04-12 15:40:00,162.2,162.6,162.14,162.36,40459.0,155.2274,155.6102,155.17,155.3805,40459.0
2024-04-12 15:50:00,162.39,162.61,162.05,162.52,141331.0,155.4092,155.6198,155.0839,155.5337,141331.0
2024-04-15 09:30:00,163.8,164.55,163.48,164.13,46602.0,156.7586,157.4764,156.4524,157.0745,46602.0
2024-04-15 09:40:00,164.32,165.0,164.07,164.09,36366.0,157.2563,157.9071,157.017,157.0362,36366.0
2024-04-15 09:50:00,164.08,164.52,163.8,163.93,17598.0,157.0266,157.4477,156.7586,156.883,17598.0
2024-04-15 10:00:00,163.92,163.93,162.9,162.9,20959.0,156.8735,156.883,155.8973,155.8973,20959.0
2024-04-15 10:10:00,162.83,163.03,162.25,162.9,23635.0,155.8303,156.0217,155.2753,155.8973,23635.0
2024-04-15 10:20:00,162.88,162.93,162.66,162.78,18004.0,155.8782,155.926,155.6676,155.7825,18004.0
2024-04-15 10:30:00,162.78,163.06,162.43,162.83,43713.0,155.7825,156.0504,155.4475,155.8303,43713.0
2024-04-15 10:40:00,162.88,163.09,162.27,162.44,32373.0,155.8782,156.0792,155.2944,155.4571,32373.0
2024-04-15 10:50:00,162.39,162.6,162.02,162.02,13061.0,155.4092,155.6102,155.0552,155.0552,13061.0
2024-04-15 11:00:00,162.01,162.02,161.2,161.68,22412.0,155.0456,155.0552,154.2704,154.7298,22412.0
2024-04-15 11:10:00,161.65,161.96,161.63,161.9,14513.0,154.7011,154.9977,154.6819,154.9403,14513.0
2024-04-15 11:20:00,161.9,161.93,161.64,161.79,22158.0,154.9403,154.969,154.6915,154.835,22158.0
2024-04-15 11:30:00,161.78,161.98,161.68,161.81,18052.0,154.8255,155.0169,154.7298,154.8542,18052.0
2024-04-15 11:40:00,161.87,162.19,161.86,162.12,8099.0,154.9116,155.2178,154.902,155.1509,8099.0
2024-04-15 11:50:00,162.15,162.51,162.14,162.48,8399.0,155.1796,155.5241,155.17,155.4954,8399.0
2024-04-15 12:00:00,162.5,162.52,162.1,162.14,14918.0,155.5145,155.5337,155.1317,155.17,14918.0
2024-04-15 12:10:00,162.12,162.12,161.73,161.8,11937.0,155.1509,155.1509,154.7776,154.8446,11937.0
2024-04-15 12:20:00,161.82,161.85,161.33,161.33,7711.0,154.8638,154.8925,154.3948,154.3948,7711.0
2024-04-15 12:30:00,161.3,161.39,161.16,161.29,9290.0,154.3661,154.4522,154.2321,154.3565,9290.0
2024-04-15 12:40:00,161.24,161.25,160.87,161.11,11194.0,154.3087,154.3183,153.9546,154.1843,11194.0
2024-04-15 12:50:00,161.1,161.37,161.07,161.31,7042.0,154.1747,154.4331,154.146,154.3757,7042.0
2024-04-15 13:00:00,161.29,161.37,161.12,161.2,10153.0,154.3565,154.4331,154.1938,154.2704,10153.0
2024-04-15 13:10:00,161.22,161.26,160.82,160.83,10806.0,154.2895,154.3278,153.9067,153.9163,10806.0
2024-04-15 13:20:00,160.87,160.87,160.35,160.36,16363.0,153.9546,153.9546,153.4569,153.4665,16363.0
2024-04-15 13:30:00,160.27,160.78,160.03,160.65,18894.0,153.3804,153.8685,153.1507,153.744,18894.0
2024-04-15 13:40:00,160.66,160.85,160.22,160.25,11442.0,153.7536,153.9354,153.3325,153.3612,11442.0
2024-04-15 13:50:00,160.24,160.65,160.16,160.58,16307.0,153.3517,153.744,153.2751,153.6771,16307.0
2024-04-15 14:00:00,160.58,160.72,160.38,160.43,12911.0,153.6771,153.811,153.4857,153.5335,12911.0
2024-04-15 14:10:00,160.42,160.42,160.17,160.34,14538.0,153.5239,153.5239,153.2847,153.4474,14538.0
2024-04-15 14:20:00,160.33,160.51,160.07,160.07,12676.0,153.4378,153.6101,153.189,153.189,12676.0
2024-04-15 14:30:00,160.0,160.59,159.91,160.32,26271.0,153.122,153.6866,153.0359,153.4282,26271.0
2024-04-15 14:40:00,160.36,160.59,160.21,160.22,13934.0,153.4665,153.6866,153.323,153.3325,13934.0
2024-04-15 14:50:00,160.25,160.63,160.15,160.59,14006.0,153.3612,153.7249,153.2655,153.6866,14006.0
2024-04-15 15:00:00,160.57,160.65,160.21,160.41,12371.0,153.6675,153.744,153.323,153.5144,12371.0
2024-04-15 15:10:00,160.38,160.47,160.02,160.09,22921.0,153.4857,153.5718,153.1411,153.2081,22921.0
2024-04-15 15:20:00,160.06,160.45,160.0,160.37,21986.0,153.1794,153.5526,153.122,153.4761,21986.0
2024-04-15 15:30:00,160.34,160.81,160.34,160.64,23304.0,153.4474,153.8972,153.4474,153.7345,23304.0
2024-04-15 15:40:00,160.66,160.68,160.07,160.38,31962.0,153.7536,153.7728,153.189,153.4857,31962.0
2024-04-15 15:50:00,160.4,160.97,160.39,160.81,108408.0,153.5048,154.0503,153.4952,153.8972,108408.0
2024-04-16 09:30:00,160.81,161.13,159.61,159.81,42977.0,153.8972,154.2034,152.7488,152.9402,42977.0
2024-04-16 09:40:00,159.79,160.71,159.5,160.29,14789.0,152.921,153.8015,152.6435,153.3995,14789.0
2024-04-16 09:50:00,160.25,160.25,159.28,159.88,16745.0,153.3612,153.3612,152.4329,153.0071,16745.0
2024-04-16 10:00:00,159.81,159.82,159.16,159.33,13549.0,152.9402,152.9497,152.3181,152.4808,13549.0
2024-04-16 10:10:00,159.33,159.75,159.03,159.25,15197.0,152.4808,152.8827,152.1937,152.4042,15197.0
2024-04-16 10:20:00,159.36,159.37,158.35,158.38,23149.0,152.5095,152.5191,151.5429,151.5716,23149.0
2024-04-16 10:30:00,158.42,158.63,158.28,158.46,14393.0,151.6099,151.8109,151.4759,151.6482,14393.0
2024-04-16 10:40:00,158.52,159.3,158.45,159.28,19820.0,151.7056,152.4521,151.6386,152.4329,19820.0
2024-04-16 10:50:00,159.32,159.32,158.83,159.3,17012.0,152.4712,152.4712,152.0023,152.4521,17012.0
2024-04-16 11:00:00,159.3,159.54,159.3,159.5,14629.0,152.4521,152.6818,152.4521,152.6435,14629.0
2024-04-16 11:10:00,159.57,159.58,159.12,159.41,19424.0,152.7105,152.72,152.2798,152.5574,19424.0
2024-04-16 11:20:00,159.44,159.46,159.12,159.14,13067.0,152.5861,152.6052,152.2798,152.299,13067.0
2024-04-16 11:30:00,159.13,159.29,158.85,159.21,16744.0,152.2894,152.4425,152.0214,152.3659,16744.0
2024-04-16 11:40:00,159.19,159.45,158.93,158.93,12703.0,152.3468,152.5956,152.098,152.098,12703.0
2024-04-16 11:50:00,158.98,159.38,158.94,159.09,11066.0,152.1458,152.5286,152.1076,152.2511,11066.0
2024-04-16 12:00:00,159.06,159.11,158.89,158.99,16433.0,152.2224,152.2702,152.0597,152.1554,16433.0
2024-04-16 12:10:00,158.99,159.01,158.45,158.5,16780.0,152.1554,152.1745,151.6386,151.6865,16780.0
2024-04-16 12:20:00,158.53,158.82,158.42,158.68,16751.0,151.7152,151.9927,151.6099,151.8587,16751.0
2024-04-16 12:30:00,158.67,158.75,158.56,158.66,11134.0,151.8492,151.9257,151.7439,151.8396,11134.0
2024-04-16 12:40:00,158.66,158.73,158.49,158.68,10858.0,151.8396,151.9066,151.6769,151.8587,10858.0
2024-04-16 12:50:00,158.65,158.71,158.36,158.41,12148.0,151.83,151.8874,151.5525,151.6003,12148.0
2024-04-16 13:00:00,158.45,158.45,158.02,158.21,11587.0,151.6386,151.6386,151.2271,151.4089,11587.0
2024-04-16 13:10:00,158.21,158.51,158.11,158.5,11502.0,151.4089,151.696,151.3132,151.6865,11502.0
2024-04-16 13:20:00,158.47,158.49,158.16,158.16,11500.0,151.6578,151.6769,151.3611,151.3611,11500.0
2024-04-16 13:30:00,158.27,158.29,157.69,158.1,20559.0,151.4664,151.4855,150.9113,151.3037,20559.0
2024-04-16 13:40:00,158.12,158.35,157.96,158.12,26369.0,151.3228,151.5429,151.1697,151.3228,26369.0
2024-04-16 13:50:00,158.06,158.13,157.6,158.08,18078.0,151.2654,151.3324,150.8252,151.2845,18078.0
2024-04-16 14:00:00,158.03,158.76,158.01,158.76,12487.0,151.2367,151.9353,151.2175,151.9353,12487.0
2024-04-16 14:10:00,158.77,158.84,157.91,157.98,13704.0,151.9449,152.0119,151.1218,151.1888,13704.0
2024-04-16 14:20:00,157.99,158.17,157.61,157.95,20338.0,151.1984,151.3707,150.8347,151.1601,20338.0
2024-04-16 14:30:00,157.96,158.33,157.91,158.19,15904.0,151.1697,151.5238,151.1218,151.3898,15904.0
2024-04-16 14:40:00,158.23,158.45,158.2,158.44,18370.0,151.4281,151.6386,151.3994,151.629,18370.0
2024-04-16 14:50:00,158.45,158.93,158.44,158.84,30100.0,151.6386,152.098,151.629,152.0119,30100.0
2024-04-16 15:00:00,158.86,158.9,158.59,158.74,19502.0,152.031,152.0693,151.7726,151.9162,19502.0
2024-04-16 15:10:00,158.73,158.85,158.63,158.85,22328.0,151.9066,152.0214,151.8109,152.0214,22328.0
2024-04-16 15:20:00,158.88,158.88,158.58,158.6,23512.0,152.0501,152.0501,151.763,151.7822,23512.0
2024-04-16 15:30:00,158.58,158.58,157.82,158.18,35393.0,151.763,151.763,151.0357,151.3802,35393.0
2024-04-16 15:40:00,158.19,158.28,157.96,158.08,52389.0,151.3898,151.4759,151.1697,151.2845,52389.0
2024-04-16 15:50:00,158.09,158.34,157.73,157.84,157735.0,151.2941,151.5333,150.9496,151.0548,157735.0
2024-04-17 09:30:00,158.64,158.88,157.5,157.98,50614.0,151.8205,152.0501,150.7295,151.1888,50614.0
2024-04-17 09:40:00,158.26,158.59,157.94,158.34,16851.0,151.4568,151.7726,151.1505,151.5333,16851.0
2024-04-17 09:50:00,158.44,159.07,158.4,158.97,15636.0,151.629,152.232,151.5908,152.1363,15636.0
2024-04-17 10:00:00,159.09,159.55,158.56,159.54,21079.0,152.2511,152.6913,151.7439,152.6818,21079.0
2024-04-17 10:10:00,159.56,159.63,159.16,159.2,36037.0,152.7009,152.7679,152.3181,152.3564,36037.0
2024-04-17 10:20:00,159.27,159.77,159.1,159.68,25418.0,152.4234,152.9019,152.2607,152.8157,25418.0
2024-04-17 10:30:00,159.76,159.86,159.42,159.56,38857.0,152.8923,152.988,152.5669,152.7009,38857.0
2024-04-17 10:40:00,159.56,159.57,159.15,159.36,21508.0,152.7009,152.7105,152.3085,152.5095,21508.0
2024-04-17 10:50:00,159.31,159.46,158.72,158.83,32168.0,152.4617,152.6052,151.897,152.0023,32168.0
2024-04-17 11:00:00,158.78,159.13,158.71,158.91,42484.0,151.9544,152.2894,151.8874,152.0788,42484.0
2024-04-17 11:10:00,158.96,159.23,158.94,159.08,11374.0,152.1267,152.3851,152.1076,152.2415,11374.0
2024-04-17 11:20:00,159.04,159.11,158.67,158.67,15986.0,152.2033,152.2702,151.8492,151.8492,15986.0
2024-04-17 11:30:00,158.65,158.7,158.19,158.42,13972.0,151.83,151.8779,151.3898,151.6099,13972.0
2024-04-17 11:40:00,158.36,158.4,158.09,158.19,17726.0,151.5525,151.5908,151.2941,151.3898,17726.0
2024-04-17 11:50:00,158.17,158.22,157.78,157.87,20262.0,151.3707,151.4185,150.9974,151.0836,20262.0
2024-04-17 12:00:00,157.83,157.83,157.07,157.25,22942.0,151.0453,151.0453,150.3179,150.4902,22942.0
2024-04-17 12:10:00,157.25,157.6,156.83,157.07,25227.0,150.4902,150.8252,150.0883,150.3179,25227.0
2024-04-17 12:20:00,157.07,157.2,156.75,156.8,13407.0,150.3179,150.4424,150.0117,150.0595,13407.0
2024-04-17 12:30:00,156.78,156.79,156.32,156.51,40223.0,150.0404,150.05,149.6002,149.782,40223.0
2024-04-17 12:40:00,156.53,156.7,156.28,156.5,17997.0,149.8012,149.9638,149.5619,149.7724,17997.0
2024-04-17 12:50:00,156.49,156.73,156.38,156.65,13407.0,149.7629,149.9926,149.6576,149.916,13407.0
2024-04-17 13:00:00,156.64,156.83,156.53,156.74,11487.0,149.9064,150.0883,149.8012,150.0021,11487.0
2024-04-17 13:10:00,156.75,156.94,156.71,156.92,9195.0,150.0117,150.1935,149.9734,150.1744,9195.0
2024-04-17 13:20:00,156.94,157.22,156.83,157.18,17271.0,150.1935,150.4615,150.0883,150.4232,17271.0
2024-04-17 13:30:00,157.15,157.27,156.95,157.02,16787.0,150.3945,150.5093,150.2031,150.2701,16787.0
2024-04-17 13:40:00,157.04,157.06,156.72,156.94,16597.0,150.2892,150.3084,149.983,150.1935,16597.0
2024-04-17 13:50:00,156.94,157.28,156.89,157.21,23480.0,150.1935,150.5189,150.1457,150.4519,23480.0
2024-04-17 14:00:00,157.27,157.43,157.21,157.43,9211.0,150.5093,150.6625,150.4519,150.6625,9211.0
2024-04-17 14:10:00,157.42,157.42,157.13,157.34,10492.0,150.6529,150.6529,150.3754,150.5763,10492.0
2024-04-17 14:20:00,157.32,157.56,157.32,157.38,13666.0,150.5572,150.7869,150.5572,150.6146,13666.0
2024-04-17 14:30:00,157.43,157.85,157.39,157.83,16568.0,150.6625,151.0644,150.6242,151.0453,16568.0
2024-04-17 14:40:00,157.83,158.46,157.82,157.89,31576.0,151.0453,151.6482,151.0357,151.1027,31576.0
2024-04-17 14:50:00,157.92,157.95,157.32,157.36,10999.0,151.1314,151.1601,150.5572,150.5955,10999.0
2024-04-17 15:00:00,157.39,157.4,157.12,157.17,23905.0,150.6242,150.6338,150.3658,150.4136,23905.0
2024-04-17 15:10:00,157.15,157.41,157.06,157.4,27695.0,150.3945,150.6433,150.3084,150.6338,27695.0
2024-04-17 15:20:00,157.38,157.4,157.15,157.16,24379.0,150.6146,150.6338,150.3945,150.4041,24379.0
2024-04-17 15:30:00,157.19,157.48,157.19,157.23,33939.0,150.4328,150.7103,150.4328,150.4711,33939.0
2024-04-17 15:40:00,157.24,157.61,157.1,157.5,50474.0,150.4806,150.8347,150.3467,150.7295,50474.0
2024-04-17 15:50:00,157.57,157.98,157.18,157.25,165515.0,150.7964,151.1888,150.4232,150.4902,165515.0
2024-04-18 09:30:00,157.38,157.91,155.19,156.16,76819.0,150.6146,151.1218,148.5188,149.4471,76819.0
2024-04-18 09:40:00,156.09,156.18,154.83,154.92,44898.0,149.3801,149.4662,148.1742,148.2604,44898.0
2024-04-18 09:50:00,154.9,155.78,154.65,155.75,59935.0,148.2412,149.0834,148.002,149.0547,59935.0
2024-04-18 10:00:00,155.61,155.64,154.96,155.28,24778.0,148.9207,148.9494,148.2986,148.6049,24778.0
2024-04-18 10:10:00,155.2,155.85,155.14,155.7,26224.0,148.5283,149.1504,148.4709,149.0068,26224.0
2024-04-18 10:20:00,155.64,155.66,154.67,154.87,43187.0,148.9494,148.9686,148.0211,148.2125,43187.0
2024-04-18 10:30:00,155.0,155.21,154.75,154.84,25758.0,148.3369,148.5379,148.0977,148.1838,25758.0
2024-04-18 10:40:00,154.9,155.18,154.66,154.86,27461.0,148.2412,148.5092,148.0115,148.2029,27461.0
2024-04-18 10:50:00,154.87,155.18,154.68,154.8,16981.0,148.2125,148.5092,148.0307,148.1455,16981.0
2024-04-18 11:00:00,154.8,154.86,154.57,154.65,19227.0,148.1455,148.2029,147.9254,148.002,19227.0
2024-04-18 11:10:00,154.7,155.2,154.62,155.19,16736.0,148.0498,148.5283,147.9733,148.5188,16736.0
2024-04-18 11:20:00,155.16,155.27,155.0,155.09,28520.0,148.49,148.5953,148.3369,148.4231,28520.0
2024-04-18 11:30:00,155.1,155.19,154.87,155.07,22339.0,148.4326,148.5188,148.2125,148.4039,22339.0
2024-04-18 11:40:00,155.03,155.04,154.29,154.33,37722.0,148.3656,148.3752,147.6574,147.6957,37722.0
2024-04-18 11:50:00,154.3,154.56,154.19,154.47,33201.0,147.667,147.9158,147.5617,147.8297,33201.0
2024-04-18 12:00:00,154.51,154.53,154.18,154.3,30295.0,147.868,147.8871,147.5522,147.667,30295.0
2024-04-18 12:10:00,154.33,154.66,154.29,154.66,25781.0,147.6957,148.0115,147.6574,148.0115,25781.0
2024-04-18 12:20:00,154.7,155.19,154.65,155.0,15961.0,148.0498,148.5188,148.002,148.3369,15961.0
2024-04-18 12:30:00,154.98,155.03,154.63,154.64,12860.0,148.3178,148.3656,147.9828,147.9924,12860.0
2024-04-18 12:40:00,154.71,154.73,154.47,154.48,13581.0,148.0594,148.0785,147.8297,147.8393,13581.0
2024-04-18 12:50:00,154.48,154.51,153.92,153.96,33030.0,147.8393,147.868,147.3034,147.3416,33030.0
2024-04-18 13:00:00,154.0,154.18,153.89,153.89,39763.0,147.3799,147.5522,147.2746,147.2746,39763.0
2024-04-18 13:10:00,153.89,153.91,153.57,153.69,21975.0,147.2746,147.2938,146.9684,147.0832,21975.0
2024-04-18 13:20:00,153.74,153.94,153.5,153.83,40100.0,147.1311,147.3225,146.9014,147.2172,40100.0
2024-04-18 13:30:00,153.75,153.77,153.39,153.55,29162.0,147.1407,147.1598,146.7961,146.9493,29162.0
2024-04-18 13:40:00,153.6,153.61,153.1,153.24,14546.0,146.9971,147.0067,146.5186,146.6526,14546.0
2024-04-18 13:50:00,153.22,153.25,152.76,153.19,42237.0,146.6334,146.6622,146.1932,146.6047,42237.0
2024-04-18 14:00:00,153.22,153.46,152.9,152.94,25213.0,146.6334,146.8631,146.3272,146.3655,25213.0
2024-04-18 14:10:00,152.91,153.44,152.72,153.44,77227.0,146.3368,146.844,146.1549,146.844,77227.0
2024-04-18 14:20:00,153.42,153.48,153.11,153.16,35077.0,146.8248,146.8823,146.5282,146.576,35077.0
2024-04-18 14:30:00,153.15,153.23,152.77,152.89,17262.0,146.5665,146.643,146.2028,146.3176,17262.0
2024-04-18 14:40:00,152.89,153.37,152.84,153.14,22746.0,146.3176,146.777,146.2698,146.5569,22746.0
2024-04-18 14:50:00,153.14,153.14,152.74,152.77,17370.0,146.5569,146.5569,146.1741,146.2028,17370.0
2024-04-18 15:00:00,152.79,153.63,152.77,153.49,23712.0,146.2219,147.0258,146.2028,146.8918,23712.0
2024-04-18 15:10:00,153.52,153.59,153.25,153.3,14780.0,146.9205,146.9875,146.6622,146.71,14780.0
2024-04-18 15:20:00,153.29,153.53,153.22,153.5,29585.0,146.7004,146.9301,146.6334,146.9014,29585.0
2024-04-18 15:30:00,153.55,153.68,153.49,153.62,26485.0,146.9493,147.0737,146.8918,147.0162,26485.0
2024-04-18 15:40:00,153.63,153.84,153.56,153.66,34774.0,147.0258,147.2268,146.9588,147.0545,34774.0
2024-04-18 15:50:00,153.61,153.87,153.24,153.29,131028.0,147.0067,147.2555,146.6526,146.7004,131028.0
2024-04-19 09:30:00,153.66,155.75,153.48,155.5,114640.0,147.0545,149.0547,146.8823,148.8154,114640.0
2024-04-19 09:40:00,155.54,155.78,154.98,155.1,27145.0,148.8537,149.0834,148.3178,148.4326,27145.0
2024-04-19 09:50:00,155.04,155.95,154.86,155.81,35559.0,148.3752,149.2461,148.2029,149.1121,35559.0
2024-04-19 10:00:00,155.78,156.47,155.65,156.38,27176.0,149.0834,149.7437,148.959,149.6576,27176.0
2024-04-19 10:10:00,156.38,156.72,156.36,156.67,24055.0,149.6576,149.983,149.6385,149.9351,24055.0
2024-04-19 10:20:00,156.72,157.06,156.49,157.06,24215.0,149.983,150.3084,149.7629,150.3084,24215.0
2024-04-19 10:30:00,157.19,157.21,156.27,156.31,35608.0,150.4328,150.4519,149.5523,149.5906,35608.0
2024-04-19 10:40:00,156.26,156.74,156.25,156.37,30837.0,149.5428,150.0021,149.5332,149.648,30837.0
2024-04-19 10:50:00,156.38,156.46,156.1,156.17,27449.0,149.6576,149.7342,149.3896,149.4566,27449.0
2024-04-19 11:00:00,156.16,156.36,155.92,156.31,34715.0,149.4471,149.6385,149.2174,149.5906,34715.0
2024-04-19 11:10:00,156.34,156.35,155.7,155.7,16147.0,149.6193,149.6289,149.0068,149.0068,16147.0
2024-04-19 11:20:00,155.75,155.82,155.48,155.61,18801.0,149.0547,149.1217,148.7963,148.9207,18801.0
2024-04-19 11:30:00,155.59,155.62,155.02,155.36,11959.0,148.9016,148.9303,148.3561,148.6815,11959.0
2024-04-19 11:40:00,155.32,155.51,155.11,155.43,16317.0,148.6432,148.825,148.4422,148.7484,16317.0
2024-04-19 11:50:00,155.53,155.53,155.18,155.31,8324.0,148.8441,148.8441,148.5092,148.6336,8324.0
2024-04-19 12:00:00,155.36,155.39,155.06,155.17,12854.0,148.6815,148.7102,148.3943,148.4996,12854.0
2024-04-19 12:10:00,155.18,155.19,154.68,154.72,19562.0,148.5092,148.5188,148.0307,148.069,19562.0
2024-04-19 12:20:00,154.7,154.75,154.52,154.67,24541.0,148.0498,148.0977,147.8776,148.0211,24541.0
2024-04-19 12:30:00,154.71,155.06,154.53,154.96,27973.0,148.0594,148.3943,147.8871,148.2986,27973.0
2024-04-19 12:40:00,155.03,155.47,154.96,155.39,18304.0,148.3656,148.7867,148.2986,148.7102,18304.0
2024-04-19 12:50:00,155.49,155.92,155.49,155.82,27031.0,148.8059,149.2174,148.8059,149.1217,27031.0
2024-04-19 13:00:00,155.86,156.03,155.75,155.89,17630.0,149.16,149.3226,149.0547,149.1887,17630.0
2024-04-19 13:10:00,155.86,155.88,155.36,155.7,27408.0,149.16,149.1791,148.6815,149.0068,27408.0
2024-04-19 13:20:00,155.74,155.83,155.49,155.49,10480.0,149.0451,149.1312,148.8059,148.8059,10480.0
2024-04-19 13:30:00,155.52,155.76,155.46,155.46,13694.0,148.8346,149.0643,148.7772,148.7772,13694.0
2024-04-19 13:40:00,155.48,155.69,155.42,155.65,12442.0,148.7963,148.9973,148.7389,148.959,12442.0
2024-04-19 13:50:00,155.68,156.06,155.68,155.88,13508.0,148.9877,149.3514,148.9877,149.1791,13508.0
2024-04-19 14:00:00,155.84,155.84,155.31,155.61,21097.0,149.1408,149.1408,148.6336,148.9207,21097.0
2024-04-19 14:10:00,155.66,155.8,155.51,155.79,17720.0,148.9686,149.1025,148.825,149.093,17720.0
2024-04-19 14:20:00,155.77,155.86,155.62,155.62,20193.0,149.0738,149.16,148.9303,148.9303,20193.0
2024-04-19 14:30:00,155.62,155.74,155.28,155.29,16374.0,148.9303,149.0451,148.6049,148.6145,16374.0
2024-04-19 14:40:00,155.23,155.41,155.13,155.19,21454.0,148.557,148.7293,148.4613,148.5188,21454.0
2024-04-19 14:50:00,155.2,155.36,155.01,155.34,36927.0,148.5283,148.6815,148.3465,148.6623,36927.0
2024-04-19 15:00:00,155.34,155.39,155.0,155.05,31615.0,148.6623,148.7102,148.3369,148.3848,31615.0
2024-04-19 15:10:00,155.04,155.24,154.95,155.08,36819.0,148.3752,148.5666,148.2891,148.4135,36819.0
2024-04-19 15:20:00,155.07,155.19,154.96,155.12,22752.0,148.4039,148.5188,148.2986,148.4518,22752.0
2024-04-19 15:30:00,155.18,155.42,155.01,155.31,33301.0,148.5092,148.7389,148.3465,148.6336,33301.0
2024-04-19 15:40:00,155.33,155.39,155.02,155.05,67840.0,148.6527,148.7102,148.3561,148.3848,67840.0
2024-04-19 15:50:00,155.05,155.16,154.62,154.78,233839.0,148.3848,148.49,147.9733,148.1264,233839.0
2024-04-22 09:30:00,154.43,154.45,153.2,153.29,42783.0,147.7914,147.8106,146.6143,146.7004,42783.0
2024-04-22 09:40:00,153.28,155.31,153.09,155.31,25113.0,146.6909,148.6336,146.509,148.6336,25113.0
2024-04-22 09:50:00,155.34,155.81,155.19,155.73,34464.0,148.6623,149.1121,148.5188,149.0355,34464.0
2024-04-22 10:00:00,155.82,156.32,155.61,156.08,25720.0,149.1217,149.6002,148.9207,149.3705,25720.0
2024-04-22 10:10:00,156.14,156.77,156.07,156.71,31030.0,149.4279,150.0308,149.3609,149.9734,31030.0
2024-04-22 10:20:00,156.73,156.83,156.6,156.75,16454.0,149.9926,150.0883,149.8681,150.0117,16454.0
2024-04-22 10:30:00,156.73,157.09,156.67,157.09,20904.0,149.9926,150.3371,149.9351,150.3371,20904.0
2024-04-22 10:40:00,157.15,157.24,156.96,157.15,12292.0,150.3945,150.4806,150.2127,150.3945,12292.0
2024-04-22 10:50:00,157.17,157.41,157.07,157.12,31517.0,150.4136,150.6433,150.3179,150.3658,31517.0
2024-04-22 11:00:00,157.1,157.25,156.67,156.8,24492.0,150.3467,150.4902,149.9351,150.0595,24492.0
2024-04-22 11:10:00,156.8,156.96,156.66,156.75,15903.0,150.0595,150.2127,149.9256,150.0117,15903.0
2024-04-22 11:20:00,156.79,156.93,156.59,156.93,15215.0,150.05,150.184,149.8586,150.184,15215.0
2024-04-22 11:30:00,156.88,157.03,156.8,156.91,12401.0,150.1361,150.2797,150.0595,150.1648,12401.0
2024-04-22 11:40:00,156.88,157.09,156.69,157.03,10935.0,150.1361,150.3371,149.9543,150.2797,10935.0
2024-04-22 11:50:00,157.03,157.25,156.94,157.25,11642.0,150.2797,150.4902,150.1935,150.4902,11642.0
2024-04-22 12:00:00,157.25,157.39,157.18,157.2,10844.0,150.4902,150.6242,150.4232,150.4424,10844.0
2024-04-22 12:10:00,157.23,157.27,157.1,157.14,9053.0,150.4711,150.5093,150.3467,150.3849,9053.0
2024-04-22 12:20:00,157.17,157.25,156.95,157.25,9717.0,150.4136,150.4902,150.2031,150.4902,9717.0
2024-04-22 12:30:00,157.25,157.33,157.05,157.3,12426.0,150.4902,150.5668,150.2988,150.5381,12426.0
2024-04-22 12:40:00,157.3,157.42,157.28,157.35,7730.0,150.5381,150.6529,150.5189,150.5859,7730.0
2024-04-22 12:50:00,157.37,157.45,157.26,157.42,11191.0,150.605,150.6816,150.4998,150.6529,11191.0
2024-04-22 13:00:00,157.43,157.45,157.17,157.25,10613.0,150.6625,150.6816,150.4136,150.4902,10613.0
2024-04-22 13:10:00,157.28,157.38,157.2,157.28,10346.0,150.5189,150.6146,150.4424,150.5189,10346.0
2024-04-22 13:20:00,157.3,157.75,157.27,157.75,13198.0,150.5381,150.9687,150.5093,150.9687,13198.0
2024-04-22 13:30:00,157.76,157.84,157.58,157.67,14999.0,150.9783,151.0548,150.806,150.8922,14999.0
2024-04-22 13:40:00,157.67,157.67,157.45,157.64,11900.0,150.8922,150.8922,150.6816,150.8634,11900.0
2024-04-22 13:50:00,157.67,158.14,157.66,158.12,12002.0,150.8922,151.3419,150.8826,151.3228,12002.0
2024-04-22 14:00:00,158.14,158.24,158.01,158.17,16121.0,151.3419,151.4376,151.2175,151.3707,16121.0
2024-04-22 14:10:00,158.17,158.18,158.04,158.17,12890.0,151.3707,151.3802,151.2462,151.3707,12890.0
2024-04-22 14:20:00,158.15,158.28,158.14,158.18,12800.0,151.3515,151.4759,151.3419,151.3802,12800.0
2024-04-22 14:30:00,158.15,158.33,158.07,158.11,12077.0,151.3515,151.5238,151.275,151.3132,12077.0
2024-04-22 14:40:00,158.14,158.14,157.88,157.99,10982.0,151.3419,151.3419,151.0931,151.1984,10982.0
2024-04-22 14:50:00,157.97,158.16,157.91,158.11,14055.0,151.1793,151.3611,151.1218,151.3132,14055.0
2024-04-22 15:00:00,158.12,158.14,157.67,157.77,24525.0,151.3228,151.3419,150.8922,150.9879,24525.0
2024-04-22 15:10:00,157.75,157.8,157.64,157.68,18027.0,150.9687,151.0166,150.8634,150.9017,18027.0
2024-04-22 15:20:00,157.69,157.69,157.42,157.67,21153.0,150.9113,150.9113,150.6529,150.8922,21153.0
2024-04-22 15:30:00,157.66,157.66,157.23,157.36,28890.0,150.8826,150.8826,150.4711,150.5955,28890.0
2024-04-22 15:40:00,157.33,157.43,157.23,157.3,23307.0,150.5668,150.6625,150.4711,150.5381,23307.0
2024-04-22 15:50:00,157.3,157.31,156.73,157.09,104436.0,150.5381,150.5476,149.9926,150.3371,104436.0
2024-04-23 09:30:00,156.21,156.76,154.88,156.25,48201.0,149.4949,150.0213,148.2221,149.5332,48201.0
2024-04-23 09:40:00,156.41,156.43,155.5,156.4,24693.0,149.6863,149.7055,148.8154,149.6767,24693.0
2024-04-23 09:50:00,156.37,156.81,156.14,156.63,18721.0,149.648,150.0691,149.4279,149.8969,18721.0
2024-04-23 10:00:00,156.73,156.84,156.32,156.56,13386.0,149.9926,150.0978,149.6002,149.8299,13386.0
2024-04-23 10:10:00,156.71,156.83,156.31,156.64,19347.0,149.9734,150.0883,149.5906,149.9064,19347.0
2024-04-23 10:20:00,156.73,157.24,156.56,157.18,18998.0,149.9926,150.4806,149.8299,150.4232,18998.0
2024-04-23 10:30:00,157.16,157.28,156.71,157.2,21864.0,150.4041,150.5189,149.9734,150.4424,21864.0
2024-04-23 10:40:00,157.25,157.48,156.95,156.95,20810.0,150.4902,150.7103,150.2031,150.2031,20810.0
2024-04-23 10:50:00,156.93,157.51,156.86,157.5,21266.0,150.184,150.739,150.117,150.7295,21266.0
2024-04-23 11:00:00,157.45,157.45,157.1,157.27,16806.0,150.6816,150.6816,150.3467,150.5093,16806.0
2024-04-23 11:10:00,157.27,157.75,157.27,157.56,21878.0,150.5093,150.9687,150.5093,150.7869,21878.0
2024-04-23 11:20:00,157.48,157.56,157.36,157.39,19694.0,150.7103,150.7869,150.5955,150.6242,19694.0
2024-04-23 11:30:00,157.36,157.54,157.23,157.52,21141.0,150.5955,150.7677,150.4711,150.7486,21141.0
2024-04-23 11:40:00,157.52,157.52,157.26,157.45,15484.0,150.7486,150.7486,150.4998,150.6816,15484.0
2024-04-23 11:50:00,157.47,157.67,157.31,157.59,8901.0,150.7007,150.8922,150.5476,150.8156,8901.0
2024-04-23 12:00:00,157.68,157.99,157.62,157.82,17997.0,150.9017,151.1984,150.8443,151.0357,17997.0
2024-04-23 12:10:00,157.81,158.15,157.76,157.99,11382.0,151.0261,151.3515,150.9783,151.1984,11382.0
2024-04-23 12:20:00,158.04,158.3,157.96,158.3,8375.0,151.2462,151.4951,151.1697,151.4951,8375.0
2024-04-23 12:30:00,158.27,158.73,158.19,158.55,74178.0,151.4664,151.9066,151.3898,151.7343,74178.0
2024-04-23 12:40:00,158.59,158.62,158.31,158.38,13114.0,151.7726,151.8013,151.5046,151.5716,13114.0
2024-04-23 12:50:00,158.47,158.76,158.47,158.5,13456.0,151.6578,151.9353,151.6578,151.6865,13456.0
2024-04-23 13:00:00,158.52,159.02,158.44,158.95,20598.0,151.7056,152.1841,151.629,152.1171,20598.0
2024-04-23 13:10:00,158.97,159.05,158.73,159.03,16736.0,152.1363,152.2128,151.9066,152.1937,16736.0
2024-04-23 13:20:00,159.03,159.17,158.84,159.1,21300.0,152.1937,152.3277,152.0119,152.2607,21300.0
2024-04-23 13:30:00,159.08,159.08,158.74,159.03,14229.0,152.2415,152.2415,151.9162,152.1937,14229.0
2024-04-23 13:40:00,159.05,159.19,158.92,159.17,17299.0,152.2128,152.3468,152.0884,152.3277,17299.0
2024-04-23 13:50:00,159.17,159.25,159.03,159.15,27100.0,152.3277,152.4042,152.1937,152.3085,27100.0
2024-04-23 14:00:00,159.11,159.11,158.7,158.85,17231.0,152.2702,152.2702,151.8779,152.0214,17231.0
2024-04-23 14:10:00,158.83,159.03,158.81,158.94,12243.0,152.0023,152.1937,151.9831,152.1076,12243.0
2024-04-23 14:20:00,158.96,159.05,158.84,158.87,17038.0,152.1267,152.2128,152.0119,152.0406,17038.0
2024-04-23 14:30:00,158.85,158.97,158.62,158.97,14214.0,152.0214,152.1363,151.8013,152.1363,14214.0
2024-04-23 14:40:00,158.97,159.04,158.79,158.79,13608.0,152.1363,152.2033,151.964,151.964,13608.0
2024-04-23 14:50:00,158.8,158.85,158.69,158.77,14038.0,151.9736,152.0214,151.8683,151.9449,14038.0
2024-04-23 15:00:00,158.78,158.82,158.56,158.56,13108.0,151.9544,151.9927,151.7439,151.7439,13108.0
2024-04-23 15:10:00,158.58,158.64,158.43,158.52,19418.0,151.763,151.8205,151.6195,151.7056,19418.0
2024-04-23 15:20:00,158.5,158.6,158.35,158.59,19865.0,151.6865,151.7822,151.5429,151.7726,19865.0
2024-04-23 15:30:00,158.55,158.73,158.38,158.68,23598.0,151.7343,151.9066,151.5716,151.8587,23598.0
2024-04-23 15:40:00,158.68,158.84,158.55,158.77,35246.0,151.8587,152.0119,151.7343,151.9449,35246.0
2024-04-23 15:50:00,158.75,158.93,158.66,158.86,128112.0,151.9257,152.098,151.8396,152.031,128112.0
2024-04-24 09:30:00,157.96,158.13,156.78,157.45,58497.0,151.1697,151.3324,150.0404,150.6816,58497.0
2024-04-24 09:40:00,157.41,157.84,157.09,157.71,17517.0,150.6433,151.0548,150.3371,150.9304,17517.0
2024-04-24 09:50:00,157.7,158.14,157.66,157.95,14451.0,150.9209,151.3419,150.8826,151.1601,14451.0
2024-04-24 10:00:00,157.84,158.07,157.58,158.06,15621.0,151.0548,151.275,150.806,151.2654,15621.0
2024-04-24 10:10:00,158.07,158.14,157.69,157.69,17613.0,151.275,151.3419,150.9113,150.9113,17613.0
2024-04-24 10:20:00,157.75,158.18,157.66,158.18,17179.0,150.9687,151.3802,150.8826,151.3802,17179.0
2024-04-24 10:30:00,158.17,158.17,157.66,157.69,28827.0,151.3707,151.3707,150.8826,150.9113,28827.0
2024-04-24 10:40:00,157.65,157.76,156.57,156.9,19852.0,150.873,150.9783,149.8394,150.1553,19852.0
2024-04-24 10:50:00,156.86,157.24,156.86,157.15,17412.0,150.117,150.4806,150.117,150.3945,17412.0
2024-04-24 11:00:00,157.17,157.18,156.67,156.74,18958.0,150.4136,150.4232,149.9351,150.0021,18958.0
2024-04-24 11:10:00,156.69,156.74,156.29,156.67,22468.0,149.9543,150.0021,149.5715,149.9351,22468.0
2024-04-24 11:20:00,156.67,157.03,156.61,156.94,14791.0,149.9351,150.2797,149.8777,150.1935,14791.0
2024-04-24 11:30:00,156.95,157.19,156.64,156.71,28912.0,150.2031,150.4328,149.9064,149.9734,28912.0
2024-04-24 11:40:00,156.64,156.8,156.29,156.64,16391.0,149.9064,150.0595,149.5715,149.9064,16391.0
2024-04-24 11:50:00,156.57,156.92,156.57,156.8,12940.0,149.8394,150.1744,149.8394,150.0595,12940.0
2024-04-24 12:00:00,156.9,156.95,156.61,156.67,10043.0,150.1553,150.2031,149.8777,149.9351,10043.0
2024-04-24 12:10:00,156.72,157.04,156.58,156.86,19974.0,149.983,150.2892,149.849,150.117,19974.0
2024-04-24 12:20:00,156.8,157.06,156.78,156.8,8710.0,150.0595,150.3084,150.0404,150.0595,8710.0
2024-04-24 12:30:00,156.79,156.79,156.57,156.64,6384.0,150.05,150.05,149.8394,149.9064,6384.0
2024-04-24 12:40:00,156.62,156.91,156.56,156.68,13166.0,149.8873,150.1648,149.8299,149.9447,13166.0
2024-04-24 12:50:00,156.74,157.03,156.68,157.02,11306.0,150.0021,150.2797,149.9447,150.2701,11306.0
2024-04-24 13:00:00,156.99,157.22,156.98,157.14,12648.0,150.2414,150.4615,150.2318,150.3849,12648.0
2024-04-24 13:10:00,157.14,157.37,157.14,157.29,16668.0,150.3849,150.605,150.3849,150.5285,16668.0
2024-04-24 13:20:00,157.31,157.39,157.13,157.31,17581.0,150.5476,150.6242,150.3754,150.5476,17581.0
2024-04-24 13:30:00,157.3,157.97,157.28,157.96,24204.0,150.5381,151.1793,150.5189,151.1697,24204.0
2024-04-24 13:40:00,157.88,157.96,157.76,157.76,15635.0,151.0931,151.1697,150.9783,150.9783,15635.0
2024-04-24 13:50:00,157.75,157.94,157.61,157.93,13868.0,150.9687,151.1505,150.8347,151.141,13868.0
2024-04-24 14:00:00,157.93,157.97,157.33,157.46,17596.0,151.141,151.1793,150.5668,150.6912,17596.0
2024-04-24 14:10:00,157.47,157.6,157.22,157.27,18020.0,150.7007,150.8252,150.4615,150.5093,18020.0
2024-04-24 14:20:00,157.3,157.57,157.28,157.48,16914.0,150.5381,150.7964,150.5189,150.7103,16914.0
2024-04-24 14:30:00,157.51,157.56,157.25,157.4,18600.0,150.739,150.7869,150.4902,150.6338,18600.0
2024-04-24 14:40:00,157.42,157.59,157.31,157.58,19708.0,150.6529,150.8156,150.5476,150.806,19708.0
2024-04-24 14:50:00,157.56,157.74,157.41,157.41,17373.0,150.7869,150.9591,150.6433,150.6433,17373.0
2024-04-24 15:00:00,157.44,157.78,157.39,157.75,22101.0,150.672,150.9974,150.6242,150.9687,22101.0
2024-04-24 15:10:00,157.78,157.94,157.59,157.94,20152.0,150.9974,151.1505,150.8156,151.1505,20152.0
2024-04-24 15:20:00,157.89,158.2,157.85,158.18,21878.0,151.1027,151.3994,151.0644,151.3802,21878.0
2024-04-24 15:30:00,158.15,158.25,157.95,158.1,27473.0,151.3515,151.4472,151.1601,151.3037,27473.0
2024-04-24 15:40:00,158.07,158.24,158.01,158.09,38780.0,151.275,151.4376,151.2175,151.2941,38780.0
2024-04-24 15:50:00,158.05,158.38,157.78,157.82,185691.0,151.2558,151.5716,150.9974,151.0357,185691.0
2024-04-25 09:30:00,157.56,157.7,156.52,157.01,46921.0,150.7869,150.9209,149.7916,150.2605,46921.0
2024-04-25 09:40:00,156.93,157.4,156.13,156.13,28811.0,150.184,150.6338,149.4184,149.4184,28811.0
2024-04-25 09:50:00,156.24,156.53,155.62,156.53,25387.0,149.5236,149.8012,148.9303,149.8012,25387.0
2024-04-25 10:00:00,156.53,156.8,156.06,156.72,27118.0,149.8012,150.0595,149.3514,149.983,27118.0
2024-04-25 10:10:00,156.75,156.92,156.59,156.65,23998.0,150.0117,150.1744,149.8586,149.916,23998.0
2024-04-25 10:20:00,156.69,156.69,155.82,156.42,22060.0,149.9543,149.9543,149.1217,149.6959,22060.0
2024-04-25 10:30:00,156.47,157.43,156.34,157.31,34953.0,149.7437,150.6625,149.6193,150.5476,34953.0
2024-04-25 10:40:00,157.35,157.46,156.81,157.02,37543.0,150.5859,150.6912,150.0691,150.2701,37543.0
2024-04-25 10:50:00,157.03,157.2,156.81,157.13,26416.0,150.2797,150.4424,150.0691,150.3754,26416.0
2024-04-25 11:00:00,157.04,157.6,156.92,157.09,29871.0,150.2892,150.8252,150.1744,150.3371,29871.0
2024-04-25 11:10:00,157.07,157.26,156.93,157.09,25706.0,150.3179,150.4998,150.184,150.3371,25706.0
2024-04-25 11:20:00,157.08,157.18,156.69,156.84,28303.0,150.3275,150.4232,149.9543,150.0978,28303.0
2024-04-25 11:30:00,156.83,157.0,156.53,156.67,35825.0,150.0883,150.251,149.8012,149.9351,35825.0
2024-04-25 11:40:00,156.66,156.74,156.41,156.58,22802.0,149.9256,150.0021,149.6863,149.849,22802.0
2024-04-25 11:50:00,156.5,157.03,156.48,156.94,23579.0,149.7724,150.2797,149.7533,150.1935,23579.0
2024-04-25 12:00:00,156.94,157.37,156.85,157.3,24599.0,150.1935,150.605,150.1074,150.5381,24599.0
2024-04-25 12:10:00,157.3,157.44,157.19,157.32,22689.0,150.5381,150.672,150.4328,150.5572,22689.0
2024-04-25 12:20:00,157.27,157.6,157.26,157.5,21373.0,150.5093,150.8252,150.4998,150.7295,21373.0
2024-04-25 12:30:00,157.55,157.87,157.41,157.5,21527.0,150.7773,151.0836,150.6433,150.7295,21527.0
2024-04-25 12:40:00,157.54,157.55,157.33,157.34,14832.0,150.7677,150.7773,150.5668,150.5763,14832.0
2024-04-25 12:50:00,157.38,157.47,157.23,157.31,18883.0,150.6146,150.7007,150.4711,150.5476,18883.0
2024-04-25 13:00:00,157.31,157.36,157.08,157.34,20253.0,150.5476,150.5955,150.3275,150.5763,20253.0
2024-04-25 13:10:00,157.29,157.38,156.97,157.05,22725.0,150.5285,150.6146,150.2222,150.2988,22725.0
2024-04-25 13:20:00,157.05,157.28,156.99,157.25,24271.0,150.2988,150.5189,150.2414,150.4902,24271.0
2024-04-25 13:30:00,157.25,157.74,157.23,157.74,30690.0,150.4902,150.9591,150.4711,150.9591,30690.0
2024-04-25 13:40:00,157.74,157.74,157.49,157.49,20386.0,150.9591,150.9591,150.7199,150.7199,20386.0
2024-04-25 13:50:00,157.49,157.8,157.44,157.8,15291.0,150.7199,151.0166,150.672,151.0166,15291.0
2024-04-25 14:00:00,157.79,157.8,157.44,157.44,21911.0,151.007,151.0166,150.672,150.672,21911.0
2024-04-25 14:10:00,157.42,157.63,157.29,157.58,30622.0,150.6529,150.8539,150.5285,150.806,30622.0
2024-04-25 14:20:00,157.59,157.61,157.33,157.33,22339.0,150.8156,150.8347,150.5668,150.5668,22339.0
2024-04-25 14:30:00,157.3,157.63,157.3,157.44,26189.0,150.5381,150.8539,150.5381,150.672,26189.0
2024-04-25 14:40:00,157.4,157.6,157.35,157.5,27894.0,150.6338,150.8252,150.5859,150.7295,27894.0
2024-04-25 14:50:00,157.5,157.55,157.23,157.33,24055.0,150.7295,150.7773,150.4711,150.5668,24055.0
2024-04-25 15:00:00,157.33,157.82,157.33,157.82,28984.0,150.5668,151.0357,150.5668,151.0357,28984.0
2024-04-25 15:10:00,157.84,158.09,157.8,158.01,40082.0,151.0548,151.2941,151.0166,151.2175,40082.0
2024-04-25 15:20:00,157.99,158.11,157.8,157.9,30742.0,151.1984,151.3132,151.0166,151.1123,30742.0
2024-04-25 15:30:00,157.82,158.02,157.68,157.82,54079.0,151.0357,151.2271,150.9017,151.0357,54079.0
2024-04-25 15:40:00,157.84,157.85,157.33,157.34,62260.0,151.0548,151.0644,150.5668,150.5763,62260.0
2024-04-25 15:50:00,157.34,157.44,157.01,157.25,261358.0,150.5763,150.672,150.2605,150.4902,261358.0
2024-04-26 09:30:00,152.5,155.84,150.5,152.55,246973.0,145.9444,149.1408,144.0304,145.9922,246973.0
2024-04-26 09:40:00,152.78,153.27,150.66,151.53,207421.0,146.2124,146.6813,144.1835,145.0161,207421.0
2024-04-26 09:50:00,151.53,151.78,149.55,150.54,157387.0,145.0161,145.2553,143.1212,144.0687,157387.0
2024-04-26 10:00:00,150.5,151.28,150.0,151.19,112737.0,144.0304,144.7768,143.5519,144.6907,112737.0
2024-04-26 10:10:00,151.22,151.56,150.58,150.85,55583.0,144.7194,145.0448,144.1069,144.3653,55583.0
2024-04-26 10:20:00,150.76,151.54,150.4,151.46,84113.0,144.2792,145.0257,143.9347,144.9491,84113.0
2024-04-26 10:30:00,151.49,151.96,150.97,151.34,48910.0,144.9778,145.4276,144.4802,144.8343,48910.0
2024-04-26 10:40:00,151.46,151.68,151.13,151.18,33137.0,144.9491,145.1596,144.6333,144.6811,33137.0
2024-04-26 10:50:00,151.18,151.23,150.56,151.02,31953.0,144.6811,144.729,144.0878,144.528,31953.0
2024-04-26 11:00:00,151.08,151.11,150.5,150.8,29626.0,144.5854,144.6141,144.0304,144.3175,29626.0
2024-04-26 11:10:00,150.8,151.06,150.5,150.75,40861.0,144.3175,144.5663,144.0304,144.2696,40861.0
2024-04-26 11:20:00,150.81,151.41,150.75,150.88,32215.0,144.327,144.9013,144.2696,144.394,32215.0
2024-04-26 11:30:00,150.88,151.81,150.75,151.68,35437.0,144.394,145.2841,144.2696,145.1596,35437.0
2024-04-26 11:40:00,151.68,151.78,151.25,151.6,38118.0,145.1596,145.2553,144.7481,145.0831,38118.0
2024-04-26 11:50:00,151.62,151.71,151.06,151.47,40804.0,145.1022,145.1884,144.5663,144.9587,40804.0
2024-04-26 12:00:00,151.48,151.93,151.4,151.77,37285.0,144.9682,145.3989,144.8917,145.2458,37285.0
2024-04-26 12:10:00,151.75,152.05,151.63,151.67,28137.0,145.2266,145.5137,145.1118,145.1501,28137.0
2024-04-26 12:20:00,151.6,151.69,150.96,151.16,47122.0,145.0831,145.1692,144.4706,144.662,47122.0
2024-04-26 12:30:00,151.16,151.96,151.07,151.75,40074.0,144.662,145.4276,144.5759,145.2266,40074.0
2024-04-26 12:40:00,151.75,152.23,151.4,151.63,54800.0,145.2266,145.686,144.8917,145.1118,54800.0
2024-04-26 12:50:00,151.69,152.15,151.69,151.9,25655.0,145.1692,145.6094,145.1692,145.3702,25655.0
2024-04-26 13:00:00,151.85,151.89,151.4,151.56,33107.0,145.3223,145.3606,144.8917,145.0448,33107.0
2024-04-26 13:10:00,151.67,151.77,151.33,151.74,45764.0,145.1501,145.2458,144.8247,145.2171,45764.0
2024-04-26 13:20:00,151.7,152.15,151.38,151.58,42007.0,145.1788,145.6094,144.8725,145.0639,42007.0
2024-04-26 13:30:00,151.58,151.8,151.49,151.78,31842.0,145.0639,145.2745,144.9778,145.2553,31842.0
2024-04-26 13:40:00,151.81,152.03,151.58,151.96,28047.0,145.2841,145.4946,145.0639,145.4276,28047.0
2024-04-26 13:50:00,151.98,152.04,151.38,151.39,45328.0,145.4467,145.5042,144.8725,144.8821,45328.0
2024-04-26 14:00:00,151.39,151.72,151.39,151.52,39505.0,144.8821,145.1979,144.8821,145.0065,39505.0
2024-04-26 14:10:00,151.5,151.77,151.5,151.62,30958.0,144.9874,145.2458,144.9874,145.1022,30958.0
2024-04-26 14:20:00,151.61,151.61,150.79,150.95,31080.0,145.0927,145.0927,144.3079,144.461,31080.0
2024-04-26 14:30:00,150.95,151.44,150.8,151.42,88771.0,144.461,144.93,144.3175,144.9108,88771.0
2024-04-26 14:40:00,151.42,151.64,151.36,151.6,46377.0,144.9108,145.1214,144.8534,145.0831,46377.0
2024-04-26 14:50:00,151.58,151.73,151.4,151.72,37563.0,145.0639,145.2075,144.8917,145.1979,37563.0
2024-04-26 15:00:00,151.72,151.93,151.51,151.85,46718.0,145.1979,145.3989,144.997,145.3223,46718.0
2024-04-26 15:10:00,151.86,152.1,151.52,151.79,41828.0,145.3319,145.5616,145.0065,145.2649,41828.0
2024-04-26 15:20:00,151.73,151.76,151.35,151.54,44196.0,145.2075,145.2362,144.8438,145.0257,44196.0
2024-04-26 15:30:00,151.51,151.51,151.03,151.08,46510.0,144.997,144.997,144.5376,144.5854,46510.0
2024-04-26 15:40:00,151.07,151.29,150.96,151.16,65266.0,144.5759,144.7864,144.4706,144.662,65266.0
2024-04-26 15:50:00,151.16,151.55,150.96,151.51,371065.0,144.662,145.0352,144.4706,144.997,371065.0
2024-04-29 09:30:00,150.7,152.19,150.7,151.56,104703.0,144.2218,145.6477,144.2218,145.0448,104703.0
2024-04-29 09:40:00,151.48,151.5,150.34,150.56,44150.0,144.9682,144.9874,143.8772,144.0878,44150.0
2024-04-29 09:50:00,150.6,151.01,150.38,150.63,63475.0,144.1261,144.5184,143.9155,144.1548,63475.0
2024-04-29 10:00:00,150.65,151.05,150.64,150.83,27848.0,144.1739,144.5567,144.1644,144.3462,27848.0
2024-04-29 10:10:00,150.83,151.46,150.81,151.04,30712.0,144.3462,144.9491,144.327,144.5472,30712.0
2024-04-29 10:20:00,151.13,151.27,150.77,150.83,22411.0,144.6333,144.7673,144.2888,144.3462,22411.0
2024-04-29 10:30:00,150.84,150.85,150.26,150.54,45225.0,144.3558,144.3653,143.8007,144.0687,45225.0
2024-04-29 10:40:00,150.5,150.68,150.21,150.62,31384.0,144.0304,144.2026,143.7528,144.1452,31384.0
2024-04-29 10:50:00,150.61,150.75,150.45,150.46,19655.0,144.1356,144.2696,143.9825,143.9921,19655.0
2024-04-29 11:00:00,150.45,150.49,150.06,150.42,46073.0,143.9825,144.0208,143.6093,143.9538,46073.0
2024-04-29 11:10:00,150.44,150.74,150.36,150.7,22996.0,143.973,144.2601,143.8964,144.2218,22996.0
2024-04-29 11:20:00,150.71,151.02,150.68,150.99,29932.0,144.2313,144.528,144.2026,144.4993,29932.0
2024-04-29 11:30:00,150.94,151.13,150.74,151.13,25388.0,144.4515,144.6333,144.2601,144.6333,25388.0
2024-04-29 11:40:00,151.16,151.25,150.82,151.13,18567.0,144.662,144.7481,144.3366,144.6333,18567.0
2024-04-29 11:50:00,151.14,151.18,150.95,151.13,15762.0,144.6429,144.6811,144.461,144.6333,15762.0
2024-04-29 12:00:00,151.08,151.37,150.97,151.35,19090.0,144.5854,144.863,144.4802,144.8438,19090.0
2024-04-29 12:10:00,151.32,151.43,151.23,151.33,14861.0,144.8151,144.9204,144.729,144.8247,14861.0
2024-04-29 12:20:00,151.33,151.42,151.21,151.35,16869.0,144.8247,144.9108,144.7098,144.8438,16869.0
2024-04-29 12:30:00,151.36,151.42,151.08,151.15,18446.0,144.8534,144.9108,144.5854,144.6524,18446.0
2024-04-29 12:40:00,151.11,151.18,150.96,151.14,17554.0,144.6141,144.6811,144.4706,144.6429,17554.0
2024-04-29 12:50:00,151.1,151.12,150.75,151.05,21018.0,144.6046,144.6237,144.2696,144.5567,21018.0
2024-04-29 13:00:00,151.05,151.07,150.88,151.01,28752.0,144.5567,144.5759,144.394,144.5184,28752.0
2024-04-29 13:10:00,150.94,151.11,150.86,151.04,18479.0,144.4515,144.6141,144.3749,144.5472,18479.0
2024-04-29 13:20:00,151.04,151.54,151.04,151.54,17768.0,144.5472,145.0257,144.5472,145.0257,17768.0
2024-04-29 13:30:00,151.56,151.57,151.22,151.27,20004.0,145.0448,145.0544,144.7194,144.7673,20004.0
2024-04-29 13:40:00,151.23,151.28,151.05,151.11,12640.0,144.729,144.7768,144.5567,144.6141,12640.0
2024-04-29 13:50:00,151.12,151.17,150.78,150.83,18370.0,144.6237,144.6716,144.2983,144.3462,18370.0
2024-04-29 14:00:00,150.79,150.88,150.57,150.88,26626.0,144.3079,144.394,144.0974,144.394,26626.0
2024-04-29 14:10:00,150.92,150.95,150.69,150.72,22825.0,144.4323,144.461,144.2122,144.2409,22825.0
2024-04-29 14:20:00,150.72,150.74,150.49,150.52,21794.0,144.2409,144.2601,144.0208,144.0495,21794.0
2024-04-29 14:30:00,150.52,150.61,150.25,150.43,53844.0,144.0495,144.1356,143.7911,143.9634,53844.0
2024-04-29 14:40:00,150.39,150.6,150.38,150.58,18919.0,143.9251,144.1261,143.9155,144.1069,18919.0
2024-04-29 14:50:00,150.6,150.76,150.48,150.75,25609.0,144.1261,144.2792,144.0112,144.2696,25609.0
2024-04-29 15:00:00,150.71,150.71,150.27,150.58,33845.0,144.2313,144.2313,143.8103,144.1069,33845.0
2024-04-29 15:10:00,150.56,150.76,150.47,150.76,19451.0,144.0878,144.2792,144.0017,144.2792,19451.0
2024-04-29 15:20:00,150.76,150.81,150.58,150.72,33751.0,144.2792,144.327,144.1069,144.2409,33751.0
2024-04-29 15:30:00,150.73,150.77,150.54,150.56,34259.0,144.2505,144.2888,144.0687,144.0878,34259.0
2024-04-29 15:40:00,150.56,151.08,150.49,151.0,66013.0,144.0878,144.5854,144.0208,144.5089,66013.0
2024-04-29 15:50:00,150.99,151.66,150.86,151.52,231106.0,144.4993,145.1405,144.3749,145.0065,231106.0
2024-04-30 09:30:00,150.91,150.91,149.2,149.63,146504.0,144.4227,144.4227,142.7863,143.1978,146504.0
2024-04-30 09:40:00,149.63,149.8,148.5,149.19,38730.0,143.1978,143.3605,142.1163,142.7767,38730.0
2024-04-30 09:50:00,149.19,149.39,147.71,147.71,47660.0,142.7767,142.9681,141.3603,141.3603,47660.0
2024-04-30 10:00:00,147.84,147.99,147.17,147.47,76384.0,141.4847,141.6283,140.8435,141.1306,76384.0
2024-04-30 10:10:00,147.49,147.95,147.12,147.53,44178.0,141.1498,141.59,140.7957,141.188,44178.0
2024-04-30 10:20:00,147.5,147.5,146.8,147.25,74706.0,141.1593,141.1593,140.4894,140.9201,74706.0
2024-04-30 10:30:00,147.12,147.14,146.18,146.88,63188.0,140.7957,140.8148,139.8961,140.566,63188.0
2024-04-30 10:40:00,146.97,147.29,146.64,146.64,27185.0,140.6521,140.9584,140.3363,140.3363,27185.0
2024-04-30 10:50:00,146.71,146.92,146.37,146.53,27385.0,140.4033,140.6043,140.0779,140.231,27385.0
2024-04-30 11:00:00,146.53,146.87,146.35,146.55,41593.0,140.231,140.5564,140.0588,140.2502,41593.0
2024-04-30 11:10:00,146.55,146.55,145.97,146.2,41393.0,140.2502,140.2502,139.6951,139.9152,41393.0
2024-04-30 11:20:00,146.16,146.56,146.11,146.45,30027.0,139.8769,140.2597,139.8291,140.1545,30027.0
2024-04-30 11:30:00,146.46,146.8,146.17,146.8,31336.0,140.164,140.4894,139.8865,140.4894,31336.0
2024-04-30 11:40:00,146.8,146.99,145.94,145.94,28273.0,140.4894,140.6713,139.6664,139.6664,28273.0
2024-04-30 11:50:00,145.94,146.03,145.66,145.66,29396.0,139.6664,139.7525,139.3984,139.3984,29396.0
2024-04-30 12:00:00,145.61,145.88,145.52,145.71,42421.0,139.3506,139.609,139.2644,139.4463,42421.0
2024-04-30 12:10:00,145.74,145.74,145.35,145.42,30895.0,139.475,139.475,139.1018,139.1687,30895.0
2024-04-30 12:20:00,145.41,145.61,145.19,145.2,28610.0,139.1592,139.3506,138.9486,138.9582,28610.0
2024-04-30 12:30:00,145.21,145.3,144.84,144.9,40177.0,138.9678,139.0539,138.6137,138.6711,40177.0
2024-04-30 12:40:00,144.88,145.08,144.72,144.85,30685.0,138.652,138.8434,138.4988,138.6233,30685.0
2024-04-30 12:50:00,144.87,144.87,144.64,144.74,20268.0,138.6424,138.6424,138.4223,138.518,20268.0
2024-04-30 13:00:00,144.66,144.72,144.39,144.58,42248.0,138.4414,138.4988,138.183,138.3649,42248.0
2024-04-30 13:10:00,144.54,144.65,144.3,144.35,29850.0,138.3266,138.4318,138.0969,138.1447,29850.0
2024-04-30 13:20:00,144.28,144.65,144.16,144.4,36906.0,138.0778,138.4318,137.9629,138.1926,36906.0
2024-04-30 13:30:00,144.41,144.67,144.2,144.63,25327.0,138.2022,138.451,138.0012,138.4127,25327.0
2024-04-30 13:40:00,144.59,144.64,144.23,144.3,24153.0,138.3744,138.4223,138.0299,138.0969,24153.0
2024-04-30 13:50:00,144.3,144.75,144.26,144.63,31563.0,138.0969,138.5275,138.0586,138.4127,31563.0
2024-04-30 14:00:00,144.64,144.71,144.44,144.6,34542.0,138.4223,138.4893,138.2309,138.384,34542.0
2024-04-30 14:10:00,144.59,144.62,144.37,144.46,19345.0,138.3744,138.4031,138.1639,138.25,19345.0
2024-04-30 14:20:00,144.48,144.52,144.26,144.32,32234.0,138.2692,138.3074,138.0586,138.116,32234.0
2024-04-30 14:30:00,144.33,145.0,144.28,144.96,20742.0,138.1256,138.7668,138.0778,138.7285,20742.0
2024-04-30 14:40:00,144.89,144.9,144.34,144.34,15726.0,138.6615,138.6711,138.1352,138.1352,15726.0
2024-04-30 14:50:00,144.34,144.49,144.19,144.32,26615.0,138.1352,138.2787,137.9916,138.116,26615.0
2024-04-30 15:00:00,144.32,144.63,144.28,144.34,19468.0,138.116,138.4127,138.0778,138.1352,19468.0
2024-04-30 15:10:00,144.37,144.6,143.99,144.04,29856.0,138.1639,138.384,137.8002,137.8481,29856.0
2024-04-30 15:20:00,144.03,144.13,143.79,143.94,31988.0,137.8385,137.9342,137.6088,137.7524,31988.0
2024-04-30 15:30:00,143.99,144.04,143.55,143.62,42247.0,137.8002,137.8481,137.3791,137.4461,42247.0
2024-04-30 15:40:00,143.64,143.96,143.28,143.54,57181.0,137.4653,137.7715,137.1207,137.3696,57181.0
2024-04-30 15:50:00,143.45,143.63,143.02,143.16,371529.0,137.2834,137.4557,136.8719,137.0059,371529.0
2024-05-01 09:30:00,143.04,144.31,142.87,143.3,75810.0,136.8911,138.1065,136.7284,137.1399,75810.0
2024-05-01 09:40:00,143.3,143.3,142.22,142.65,32791.0,137.1399,137.1399,136.1063,136.5178,32791.0
2024-05-01 09:50:00,142.64,142.68,142.14,142.43,22310.0,136.5083,136.5465,136.0297,136.3073,22310.0
2024-05-01 10:00:00,142.34,143.0,142.14,142.87,18200.0,136.2211,136.8528,136.0297,136.7284,18200.0
2024-05-01 10:10:00,142.88,142.88,141.63,141.72,29105.0,136.7379,136.7379,135.5417,135.6278,29105.0
2024-05-01 10:20:00,141.72,141.91,141.3,141.63,31666.0,135.6278,135.8096,135.2259,135.5417,31666.0
2024-05-01 10:30:00,141.52,141.52,140.8,140.95,41790.0,135.4364,135.4364,134.7474,134.8909,41790.0
2024-05-01 10:40:00,140.89,141.05,140.63,140.75,32184.0,134.8335,134.9866,134.5847,134.6995,32184.0
2024-05-01 10:50:00,140.8,141.01,140.52,140.75,25873.0,134.7474,134.9483,134.4794,134.6995,25873.0
2024-05-01 11:00:00,140.75,140.76,140.27,140.47,35172.0,134.6995,134.7091,134.2401,134.4315,35172.0
2024-05-01 11:10:00,140.43,140.52,140.14,140.46,26418.0,134.3933,134.4794,134.1157,134.422,26418.0
2024-05-01 11:20:00,140.45,140.52,140.12,140.27,25879.0,134.4124,134.4794,134.0966,134.2401,25879.0
2024-05-01 11:30:00,140.27,140.27,139.93,140.05,46326.0,134.2401,134.2401,133.9147,134.0296,46326.0
2024-05-01 11:40:00,140.09,140.41,139.99,140.03,30989.0,134.0679,134.3741,133.9722,134.0105,30989.0
2024-05-01 11:50:00,139.97,140.03,139.52,139.52,21802.0,133.953,134.0105,133.5224,133.5224,21802.0
2024-05-01 12:00:00,139.57,139.91,139.42,139.71,61461.0,133.5702,133.8956,133.4267,133.7042,61461.0
2024-05-01 12:10:00,139.75,140.1,139.49,139.53,50517.0,133.7425,134.0774,133.4937,133.5319,50517.0
2024-05-01 12:20:00,139.5,139.98,139.41,139.77,20545.0,133.5032,133.9626,133.4171,133.7616,20545.0
2024-05-01 12:30:00,139.79,139.8,139.34,139.39,19976.0,133.7808,133.7903,133.3501,133.398,19976.0
2024-05-01 12:40:00,139.42,139.66,139.29,139.54,17282.0,133.4267,133.6564,133.3023,133.5415,17282.0
2024-05-01 12:50:00,139.53,139.53,139.19,139.29,23412.0,133.5319,133.5319,133.2066,133.3023,23412.0
2024-05-01 13:00:00,139.24,139.46,139.24,139.34,14142.0,133.2544,133.465,133.2544,133.3501,14142.0
2024-05-01 13:10:00,139.36,139.4,139.11,139.16,27546.0,133.3693,133.4075,133.13,133.1779,27546.0
2024-05-01 13:20:00,139.19,139.27,139.08,139.12,17379.0,133.2066,133.2831,133.1013,133.1396,17379.0
2024-05-01 13:30:00,139.15,139.57,139.13,139.43,14617.0,133.1683,133.5702,133.1491,133.4362,14617.0
2024-05-01 13:40:00,139.41,139.55,139.24,139.26,17115.0,133.4171,133.5511,133.2544,133.2736,17115.0
2024-05-01 13:50:00,139.23,139.23,138.76,138.79,23569.0,133.2448,133.2448,132.795,132.8238,23569.0
2024-05-01 14:00:00,138.85,139.39,138.79,138.96,19648.0,132.8812,133.398,132.8238,132.9864,19648.0
2024-05-01 14:10:00,138.97,139.15,138.63,139.1,18134.0,132.996,133.1683,132.6706,133.1204,18134.0
2024-05-01 14:20:00,139.1,139.76,138.95,139.76,18725.0,133.1204,133.7521,132.9769,133.7521,18725.0
2024-05-01 14:30:00,139.72,140.79,138.9,140.79,40458.0,133.7138,134.7378,132.929,134.7378,40458.0
2024-05-01 14:40:00,140.67,141.25,140.37,140.74,24520.0,134.6229,135.178,134.3358,134.6899,24520.0
2024-05-01 14:50:00,140.74,141.35,140.7,141.13,26374.0,134.6899,135.2737,134.6516,135.0632,26374.0
2024-05-01 15:00:00,141.19,141.5,140.53,141.02,25535.0,135.1206,135.4173,134.489,134.9579,25535.0
2024-05-01 15:10:00,141.11,141.24,140.76,140.95,15430.0,135.044,135.1684,134.7091,134.8909,15430.0
2024-05-01 15:20:00,140.83,141.2,140.57,141.0,21086.0,134.7761,135.1302,134.5272,134.9388,21086.0
2024-05-01 15:30:00,140.96,141.05,140.15,140.31,37714.0,134.9005,134.9866,134.1253,134.2784,37714.0
2024-05-01 15:40:00,140.28,140.63,140.11,140.63,49669.0,134.2497,134.5847,134.087,134.5847,49669.0
2024-05-01 15:50:00,140.5,140.62,140.09,140.17,148949.0,134.4602,134.5751,134.0679,134.1444,148949.0
2024-05-02 09:30:00,141.55,142.57,141.4,142.37,84048.0,135.4651,136.4413,135.3216,136.2499,84048.0
2024-05-02 09:40:00,142.2,143.02,141.48,142.31,30924.0,136.0872,136.8719,135.3981,136.1924,30924.0
2024-05-02 09:50:00,142.29,142.92,141.98,141.99,30162.0,136.1733,136.7762,135.8766,135.8862,30162.0
2024-05-02 10:00:00,142.18,142.35,141.78,141.92,23847.0,136.068,136.2307,135.6852,135.8192,23847.0
2024-05-02 10:10:00,141.99,143.04,141.98,143.03,19188.0,135.8862,136.8911,135.8766,136.8815,19188.0
2024-05-02 10:20:00,143.03,143.41,143.02,143.17,18560.0,136.8815,137.2452,136.8719,137.0155,18560.0
2024-05-02 10:30:00,143.26,143.43,143.02,143.34,21545.0,137.1016,137.2643,136.8719,137.1782,21545.0
2024-05-02 10:40:00,143.39,143.62,143.06,143.06,29540.0,137.226,137.4461,136.9102,136.9102,29540.0
2024-05-02 10:50:00,143.1,143.85,143.07,143.76,58472.0,136.9485,137.6662,136.9198,137.5801,58472.0
2024-05-02 11:00:00,143.79,143.79,143.3,143.55,30059.0,137.6088,137.6088,137.1399,137.3791,30059.0
2024-05-02 11:10:00,143.5,143.67,143.34,143.67,24164.0,137.3313,137.494,137.1782,137.494,24164.0
2024-05-02 11:20:00,143.67,143.83,143.42,143.42,18846.0,137.494,137.6471,137.2547,137.2547,18846.0
2024-05-02 11:30:00,143.4,143.47,143.18,143.28,25766.0,137.2356,137.3026,137.025,137.1207,25766.0
2024-05-02 11:40:00,143.29,143.39,143.21,143.27,21236.0,137.1303,137.226,137.0538,137.1112,21236.0
2024-05-02 11:50:00,143.22,143.48,143.17,143.28,20265.0,137.0633,137.3121,137.0155,137.1207,20265.0
2024-05-02 12:00:00,143.26,143.61,143.1,143.5,20776.0,137.1016,137.4366,136.9485,137.3313,20776.0
2024-05-02 12:10:00,143.49,143.71,143.39,143.69,15486.0,137.3217,137.5323,137.226,137.5131,15486.0
2024-05-02 12:20:00,143.76,143.78,143.4,143.64,46467.0,137.5801,137.5992,137.2356,137.4653,46467.0
2024-05-02 12:30:00,143.56,143.61,143.15,143.4,25084.0,137.3887,137.4366,136.9963,137.2356,25084.0
2024-05-02 12:40:00,143.44,143.72,143.42,143.61,21079.0,137.2739,137.5418,137.2547,137.4366,21079.0
2024-05-02 12:50:00,143.53,143.78,143.53,143.78,9922.0,137.36,137.5992,137.36,137.5992,9922.0
2024-05-02 13:00:00,143.83,143.94,143.71,143.9,8404.0,137.6471,137.7524,137.5323,137.7141,8404.0
2024-05-02 13:10:00,143.92,144.45,143.9,144.31,24332.0,137.7332,138.2404,137.7141,138.1065,24332.0
2024-05-02 13:20:00,144.24,144.25,144.09,144.13,13368.0,138.0395,138.049,137.8959,137.9342,13368.0
2024-05-02 13:30:00,144.09,144.21,143.75,144.14,19430.0,137.8959,138.0108,137.5705,137.9438,19430.0
2024-05-02 13:40:00,144.15,144.28,144.01,144.03,17939.0,137.9533,138.0778,137.8194,137.8385,17939.0
2024-05-02 13:50:00,144.05,144.17,143.89,143.93,18597.0,137.8576,137.9725,137.7045,137.7428,18597.0
2024-05-02 14:00:00,143.95,144.31,143.95,144.28,18473.0,137.7619,138.1065,137.7619,138.0778,18473.0
2024-05-02 14:10:00,144.29,144.33,144.13,144.2,15540.0,138.0873,138.1256,137.9342,138.0012,15540.0
2024-05-02 14:20:00,144.24,144.41,144.1,144.39,22452.0,138.0395,138.2022,137.9055,138.183,22452.0
2024-05-02 14:30:00,144.37,144.4,144.27,144.34,24408.0,138.1639,138.1926,138.0682,138.1352,24408.0
2024-05-02 14:40:00,144.34,144.55,144.17,144.53,25002.0,138.1352,138.3361,137.9725,138.317,25002.0
2024-05-02 14:50:00,144.57,144.64,144.46,144.56,17258.0,138.3553,138.4223,138.25,138.3457,17258.0
2024-05-02 15:00:00,144.6,144.6,144.3,144.44,20996.0,138.384,138.384,138.0969,138.2309,20996.0
2024-05-02 15:10:00,144.44,144.62,144.34,144.39,20136.0,138.2309,138.4031,138.1352,138.183,20136.0
2024-05-02 15:20:00,144.41,144.65,144.34,144.5,21759.0,138.2022,138.4318,138.1352,138.2883,21759.0
2024-05-02 15:30:00,144.49,144.5,143.94,144.08,35475.0,138.2787,138.2883,137.7524,137.8864,35475.0
2024-05-02 15:40:00,144.12,144.13,143.73,143.82,58999.0,137.9246,137.9342,137.5514,137.6375,58999.0
2024-05-02 15:50:00,143.83,144.16,143.68,143.86,171673.0,137.6471,137.9629,137.5035,137.6758,171673.0
2024-05-03 09:30:00,144.06,144.34,142.96,143.66,50659.0,137.8672,138.1352,136.8145,137.4844,50659.0
2024-05-03 09:40:00,143.37,144.48,143.37,144.47,18363.0,137.2069,138.2692,137.2069,138.2596,18363.0
2024-05-03 09:50:00,144.56,144.56,144.09,144.09,12717.0,138.3457,138.3457,137.8959,137.8959,12717.0
2024-05-03 10:00:00,144.32,144.67,143.45,143.75,22997.0,138.116,138.451,137.2834,137.5705,22997.0
2024-05-03 10:10:00,143.84,143.98,143.41,143.41,20103.0,137.6567,137.7906,137.2452,137.2452,20103.0
2024-05-03 10:20:00,143.43,143.63,143.24,143.47,19705.0,137.2643,137.4557,137.0825,137.3026,19705.0
2024-05-03 10:30:00,143.46,143.68,142.78,143.57,21834.0,137.293,137.5035,136.6422,137.3983,21834.0
2024-05-03 10:40:00,143.56,143.7,143.12,143.25,11862.0,137.3887,137.5227,136.9676,137.092,11862.0
2024-05-03 10:50:00,143.25,143.29,142.4,142.43,20714.0,137.092,137.1303,136.2786,136.3073,20714.0
2024-05-03 11:00:00,142.45,142.61,142.11,142.45,38870.0,136.3264,136.4795,136.001,136.3264,38870.0
2024-05-03 11:10:00,142.4,142.66,142.06,142.65,21790.0,136.2786,136.5274,135.9532,136.5178,21790.0
2024-05-03 11:20:00,142.65,142.81,142.56,142.62,24662.0,136.5178,136.6709,136.4317,136.4891,24662.0
2024-05-03 11:30:00,142.58,142.95,142.47,142.87,39531.0,136.4508,136.8049,136.3456,136.7284,39531.0
2024-05-03 11:40:00,142.89,143.41,142.83,142.89,17581.0,136.7475,137.2452,136.6901,136.7475,17581.0
2024-05-03 11:50:00,142.92,143.31,142.88,142.97,17061.0,136.7762,137.1495,136.7379,136.8241,17061.0
2024-05-03 12:00:00,142.95,143.44,142.9,143.42,15701.0,136.8049,137.2739,136.7571,137.2547,15701.0
2024-05-03 12:10:00,143.42,143.42,143.19,143.22,20347.0,137.2547,137.2547,137.0346,137.0633,20347.0
2024-05-03 12:20:00,143.18,143.81,143.14,143.63,15807.0,137.025,137.628,136.9868,137.4557,15807.0
2024-05-03 12:30:00,143.67,143.98,143.67,143.97,12896.0,137.494,137.7906,137.494,137.7811,12896.0
2024-05-03 12:40:00,143.96,144.07,143.79,143.95,15485.0,137.7715,137.8768,137.6088,137.7619,15485.0
2024-05-03 12:50:00,143.94,143.95,143.6,143.69,16621.0,137.7524,137.7619,137.427,137.5131,16621.0
2024-05-03 13:00:00,143.69,143.79,143.6,143.74,13205.0,137.5131,137.6088,137.427,137.561,13205.0
2024-05-03 13:10:00,143.69,143.87,143.62,143.62,13107.0,137.5131,137.6854,137.4461,137.4461,13107.0
2024-05-03 13:20:00,143.64,143.7,143.5,143.65,14546.0,137.4653,137.5227,137.3313,137.4748,14546.0
2024-05-03 13:30:00,143.62,143.68,143.13,143.41,46328.0,137.4461,137.5035,136.9772,137.2452,46328.0
2024-05-03 13:40:00,143.46,143.51,143.16,143.36,12396.0,137.293,137.3409,137.0059,137.1973,12396.0
2024-05-03 13:50:00,143.41,143.6,143.36,143.46,12241.0,137.2452,137.427,137.1973,137.293,12241.0
2024-05-03 14:00:00,143.47,143.67,143.44,143.55,15202.0,137.3026,137.494,137.2739,137.3791,15202.0
2024-05-03 14:10:00,143.56,143.62,143.41,143.48,13354.0,137.3887,137.4461,137.2452,137.3121,13354.0
2024-05-03 14:20:00,143.47,143.54,143.26,143.27,11815.0,137.3026,137.3696,137.1016,137.1112,11815.0
2024-05-03 14:30:00,143.29,143.42,143.21,143.25,16275.0,137.1303,137.2547,137.0538,137.092,16275.0
2024-05-03 14:40:00,143.23,143.46,143.19,143.22,16690.0,137.0729,137.293,137.0346,137.0633,16690.0
2024-05-03 14:50:00,143.24,143.29,143.16,143.28,15172.0,137.0825,137.1303,137.0059,137.1207,15172.0
2024-05-03 15:00:00,143.26,143.54,143.17,143.41,19006.0,137.1016,137.3696,137.0155,137.2452,19006.0
2024-05-03 15:10:00,143.43,143.58,143.28,143.34,21513.0,137.2643,137.4078,137.1207,137.1782,21513.0
2024-05-03 15:20:00,143.33,143.53,143.25,143.44,35378.0,137.1686,137.36,137.092,137.2739,35378.0
2024-05-03 15:30:00,143.4,143.64,143.3,143.57,26106.0,137.2356,137.4653,137.1399,137.3983,26106.0
2024-05-03 15:40:00,143.6,143.66,143.34,143.37,34469.0,137.427,137.4844,137.1782,137.2069,34469.0
2024-05-03 15:50:00,143.4,143.68,143.34,143.62,148771.0,137.2356,137.5035,137.1782,137.4461,148771.0
2024-05-06 09:30:00,144.65,145.1,143.86,144.49,42462.0,138.4318,138.8625,137.6758,138.2787,42462.0
2024-05-06 09:40:00,144.49,145.12,144.44,144.95,10461.0,138.2787,138.8816,138.2309,138.719,10461.0
2024-05-06 09:50:00,144.9,144.9,144.5,144.78,12824.0,138.6711,138.6711,138.2883,138.5563,12824.0
2024-05-06 10:00:00,144.8,145.26,144.78,145.08,27834.0,138.5754,139.0156,138.5563,138.8434,27834.0
2024-05-06 10:10:00,145.09,145.26,144.84,145.16,15242.0,138.8529,139.0156,138.6137,138.9199,15242.0
2024-05-06 10:20:00,145.17,145.8,145.14,145.69,21235.0,138.9295,139.5324,138.9008,139.4271,21235.0
2024-05-06 10:30:00,145.67,145.71,145.36,145.57,16212.0,139.408,139.4463,139.1113,139.3123,16212.0
2024-05-06 10:40:00,145.57,145.79,145.46,145.69,13512.0,139.3123,139.5228,139.207,139.4271,13512.0
2024-05-06 10:50:00,145.67,145.69,145.12,145.14,15049.0,139.408,139.4271,138.8816,138.9008,15049.0
2024-05-06 11:00:00,145.13,145.27,144.97,145.23,13474.0,138.8912,139.0252,138.7381,138.9869,13474.0
2024-05-06 11:10:00,145.21,145.7,145.2,145.41,38182.0,138.9678,139.4367,138.9582,139.1592,38182.0
2024-05-06 11:20:00,145.42,145.65,145.4,145.44,24385.0,139.1687,139.3889,139.1496,139.1879,24385.0
2024-05-06 11:30:00,145.44,145.67,145.24,145.63,14373.0,139.1879,139.408,138.9965,139.3697,14373.0
2024-05-06 11:40:00,145.63,146.21,145.58,146.19,61114.0,139.3697,139.9248,139.3219,139.9056,61114.0
2024-05-06 11:50:00,146.15,146.25,146.02,146.17,14157.0,139.8674,139.9631,139.743,139.8865,14157.0
2024-05-06 12:00:00,146.14,146.35,145.78,146.27,19949.0,139.8578,140.0588,139.5133,139.9822,19949.0
2024-05-06 12:10:00,146.3,146.4,146.17,146.25,19874.0,140.0109,140.1066,139.8865,139.9631,19874.0
2024-05-06 12:20:00,146.29,146.41,146.27,146.28,7008.0,140.0013,140.1162,139.9822,139.9918,7008.0
2024-05-06 12:30:00,146.27,146.27,145.18,145.61,31675.0,139.9822,139.9822,138.9391,139.3506,31675.0
2024-05-06 12:40:00,145.54,145.83,145.02,145.16,32139.0,139.2836,139.5611,138.7859,138.9199,32139.0
2024-05-06 12:50:00,145.23,145.42,145.14,145.33,15476.0,138.9869,139.1687,138.9008,139.0826,15476.0
2024-05-06 13:00:00,145.33,145.47,145.23,145.24,10950.0,139.0826,139.2166,138.9869,138.9965,10950.0
2024-05-06 13:10:00,145.24,145.27,144.99,145.13,11332.0,138.9965,139.0252,138.7572,138.8912,11332.0
2024-05-06 13:20:00,145.12,145.32,144.9,145.23,22787.0,138.8816,139.073,138.6711,138.9869,22787.0
2024-05-06 13:30:00,145.29,145.33,144.97,145.13,16886.0,139.0443,139.0826,138.7381,138.8912,16886.0
2024-05-06 13:40:00,145.16,145.2,144.95,145.1,15005.0,138.9199,138.9582,138.719,138.8625,15005.0
2024-05-06 13:50:00,145.17,145.38,145.15,145.31,14191.0,138.9295,139.1305,138.9104,139.0635,14191.0
2024-05-06 14:00:00,145.36,145.48,145.31,145.4,13138.0,139.1113,139.2262,139.0635,139.1496,13138.0
2024-05-06 14:10:00,145.4,145.56,145.35,145.44,28521.0,139.1496,139.3027,139.1018,139.1879,28521.0
2024-05-06 14:20:00,145.45,145.74,145.32,145.74,16188.0,139.1975,139.475,139.073,139.475,16188.0
2024-05-06 14:30:00,145.77,145.86,145.7,145.77,15102.0,139.5037,139.5898,139.4367,139.5037,15102.0
2024-05-06 14:40:00,145.79,145.84,145.64,145.74,14744.0,139.5228,139.5707,139.3793,139.475,14744.0
2024-05-06 14:50:00,145.76,145.83,145.7,145.7,19647.0,139.4941,139.5611,139.4367,139.4367,19647.0
2024-05-06 15:00:00,145.7,145.88,145.66,145.86,15278.0,139.4367,139.609,139.3984,139.5898,15278.0
2024-05-06 15:10:00,145.85,145.9,145.36,145.49,26024.0,139.5803,139.6281,139.1113,139.2357,26024.0
2024-05-06 15:20:00,145.52,145.68,145.51,145.56,25280.0,139.2644,139.4176,139.2549,139.3027,25280.0
2024-05-06 15:30:00,145.54,145.62,145.24,145.34,56048.0,139.2836,139.3602,138.9965,139.0922,56048.0
2024-05-06 15:40:00,145.34,145.49,145.22,145.28,50863.0,139.0922,139.2357,138.9773,139.0348,50863.0
2024-05-06 15:50:00,145.31,145.45,145.06,145.13,131120.0,139.0635,139.1975,138.8242,138.8912,131120.0
2024-05-07 09:30:00,145.48,146.19,145.09,145.93,48926.0,139.2262,139.9056,138.8529,139.6568,48926.0
2024-05-07 09:40:00,145.94,146.53,145.12,145.18,19525.0,139.6664,140.231,138.8816,138.9391,19525.0
2024-05-07 09:50:00,145.1,145.45,145.07,145.37,11997.0,138.8625,139.1975,138.8338,139.1209,11997.0
2024-05-07 10:00:00,145.37,145.53,144.91,145.23,31414.0,139.1209,139.274,138.6807,138.9869,31414.0
2024-05-07 10:10:00,145.2,145.23,144.91,144.94,22214.0,138.9582,138.9869,138.6807,138.7094,22214.0
2024-05-07 10:20:00,144.94,145.38,144.75,145.38,18182.0,138.7094,139.1305,138.5275,139.1305,18182.0
2024-05-07 10:30:00,145.31,145.38,144.83,144.87,47188.0,139.0635,139.1305,138.6041,138.6424,47188.0
2024-05-07 10:40:00,144.84,145.09,144.83,144.83,14654.0,138.6137,138.8529,138.6041,138.6041,14654.0
2024-05-07 10:50:00,144.77,144.92,144.5,144.74,24387.0,138.5467,138.6902,138.2883,138.518,24387.0
2024-05-07 11:00:00,144.78,145.09,144.61,145.08,21016.0,138.5563,138.8529,138.3936,138.8434,21016.0
2024-05-07 11:10:00,145.09,145.18,144.9,145.01,10688.0,138.8529,138.9391,138.6711,138.7764,10688.0
2024-05-07 11:20:00,145.01,145.02,144.65,144.96,16547.0,138.7764,138.7859,138.4318,138.7285,16547.0
2024-05-07 11:30:00,144.96,145.0,144.72,144.88,12635.0,138.7285,138.7668,138.4988,138.652,12635.0
2024-05-07 11:40:00,144.83,144.95,144.72,144.85,9848.0,138.6041,138.719,138.4988,138.6233,9848.0
2024-05-07 11:50:00,144.85,144.85,144.65,144.75,15277.0,138.6233,138.6233,138.4318,138.5275,15277.0
2024-05-07 12:00:00,144.76,144.92,144.58,144.84,14936.0,138.5371,138.6902,138.3649,138.6137,14936.0
2024-05-07 12:10:00,144.88,145.01,144.67,144.73,17950.0,138.652,138.7764,138.451,138.5084,17950.0
2024-05-07 12:20:00,144.7,144.97,144.7,144.92,12781.0,138.4797,138.7381,138.4797,138.6902,12781.0
2024-05-07 12:30:00,144.96,145.11,144.93,144.99,39172.0,138.7285,138.8721,138.6998,138.7572,39172.0
2024-05-07 12:40:00,144.99,145.0,144.73,144.81,27546.0,138.7572,138.7668,138.5084,138.585,27546.0
2024-05-07 12:50:00,144.81,145.08,144.69,144.99,28174.0,138.585,138.8434,138.4701,138.7572,28174.0
2024-05-07 13:00:00,145.01,145.16,144.97,145.13,16199.0,138.7764,138.9199,138.7381,138.8912,16199.0
2024-05-07 13:10:00,145.12,145.3,145.11,145.28,9507.0,138.8816,139.0539,138.8721,139.0348,9507.0
2024-05-07 13:20:00,145.3,145.56,145.3,145.47,9386.0,139.0539,139.3027,139.0539,139.2166,9386.0
2024-05-07 13:30:00,145.47,145.47,145.22,145.29,11698.0,139.2166,139.2166,138.9773,139.0443,11698.0
2024-05-07 13:40:00,145.3,145.51,145.24,145.3,16654.0,139.0539,139.2549,138.9965,139.0539,16654.0
2024-05-07 13:50:00,145.3,145.38,144.99,145.04,21437.0,139.0539,139.1305,138.7572,138.8051,21437.0
2024-05-07 14:00:00,145.05,145.23,145.03,145.13,22318.0,138.8147,138.9869,138.7955,138.8912,22318.0
2024-05-07 14:10:00,145.15,145.33,145.15,145.23,14609.0,138.9104,139.0826,138.9104,138.9869,14609.0
2024-05-07 14:20:00,145.27,145.35,145.2,145.3,21610.0,139.0252,139.1018,138.9582,139.0539,21610.0
2024-05-07 14:30:00,145.3,145.38,145.22,145.27,19766.0,139.0539,139.1305,138.9773,139.0252,19766.0
2024-05-07 14:40:00,145.27,145.32,145.22,145.26,11949.0,139.0252,139.073,138.9773,139.0156,11949.0
2024-05-07 14:50:00,145.26,145.37,145.12,145.22,22869.0,139.0156,139.1209,138.8816,138.9773,22869.0
2024-05-07 15:00:00,145.21,145.25,145.11,145.19,19744.0,138.9678,139.0061,138.8721,138.9486,19744.0
2024-05-07 15:10:00,145.18,145.32,145.06,145.28,38426.0,138.9391,139.073,138.8242,139.0348,38426.0
2024-05-07 15:20:00,145.28,145.55,145.25,145.32,43979.0,139.0348,139.2932,139.0061,139.073,43979.0
2024-05-07 15:30:00,145.32,145.57,145.3,145.5,47046.0,139.073,139.3123,139.0539,139.2453,47046.0
2024-05-07 15:40:00,145.52,145.56,145.33,145.37,93520.0,139.2644,139.3027,139.0826,139.1209,93520.0
2024-05-07 15:50:00,145.38,145.63,145.07,145.17,160410.0,139.1305,139.3697,138.8338,138.9295,160410.0
2024-05-08 09:30:00,144.8,145.53,144.06,144.78,30985.0,138.5754,139.274,137.8672,138.5563,30985.0
2024-05-08 09:40:00,144.71,145.92,144.59,145.71,21128.0,138.4893,139.6473,138.3744,139.4463,21128.0
2024-05-08 09:50:00,145.71,146.71,145.57,146.63,27045.0,139.4463,140.4033,139.3123,140.3267,27045.0
2024-05-08 10:00:00,146.71,147.22,146.46,147.22,58520.0,140.4033,140.8914,140.164,140.8914,58520.0
2024-05-08 10:10:00,147.19,147.45,146.86,147.35,73020.0,140.8627,141.1115,140.5468,141.0158,73020.0
2024-05-08 10:20:00,147.35,147.46,147.09,147.13,60382.0,141.0158,141.1211,140.767,140.8052,60382.0
2024-05-08 10:30:00,147.14,147.59,147.0,147.56,64190.0,140.8148,141.2455,140.6808,141.2168,64190.0
2024-05-08 10:40:00,147.56,147.71,147.36,147.59,23866.0,141.2168,141.3603,141.0254,141.2455,23866.0
2024-05-08 10:50:00,147.52,147.81,147.2,147.31,31416.0,141.1785,141.456,140.8722,140.9775,31416.0
2024-05-08 11:00:00,147.31,147.7,147.29,147.56,24262.0,140.9775,141.3507,140.9584,141.2168,24262.0
2024-05-08 11:10:00,147.57,147.74,147.09,147.09,28074.0,141.2263,141.389,140.767,140.767,28074.0
2024-05-08 11:20:00,147.13,147.24,146.99,147.13,27655.0,140.8052,140.9105,140.6713,140.8052,27655.0
2024-05-08 11:30:00,147.16,147.49,147.09,147.34,31885.0,140.8339,141.1498,140.767,141.0062,31885.0
2024-05-08 11:40:00,147.35,147.44,147.14,147.23,32104.0,141.0158,141.1019,140.8148,140.9009,32104.0
2024-05-08 11:50:00,147.24,147.51,147.2,147.25,22635.0,140.9105,141.1689,140.8722,140.9201,22635.0
2024-05-08 12:00:00,147.2,147.4,147.17,147.25,19062.0,140.8722,141.0636,140.8435,140.9201,19062.0
2024-05-08 12:10:00,147.24,147.25,146.78,146.86,22942.0,140.9105,140.9201,140.4703,140.5468,22942.0
2024-05-08 12:20:00,146.86,147.39,146.82,147.35,48392.0,140.5468,141.0541,140.5086,141.0158,48392.0
2024-05-08 12:30:00,147.33,147.45,147.24,147.34,27007.0,140.9966,141.1115,140.9105,141.0062,27007.0
2024-05-08 12:40:00,147.34,147.41,147.25,147.29,26534.0,141.0062,141.0732,140.9201,140.9584,26534.0
2024-05-08 12:50:00,147.26,147.45,147.2,147.33,49367.0,140.9297,141.1115,140.8722,140.9966,49367.0
2024-05-08 13:00:00,147.3,147.38,147.17,147.21,18780.0,140.9679,141.0445,140.8435,140.8818,18780.0
2024-05-08 13:10:00,147.17,147.32,147.16,147.24,21890.0,140.8435,140.9871,140.8339,140.9105,21890.0
2024-05-08 13:20:00,147.25,147.27,147.0,147.01,13879.0,140.9201,140.9392,140.6808,140.6904,13879.0
2024-05-08 13:30:00,147.03,147.29,146.98,147.09,19928.0,140.7095,140.9584,140.6617,140.767,19928.0
2024-05-08 13:40:00,147.07,147.24,147.03,147.11,14147.0,140.7478,140.9105,140.7095,140.7861,14147.0
2024-05-08 13:50:00,147.12,147.43,147.07,147.3,35731.0,140.7957,141.0923,140.7478,140.9679,35731.0
2024-05-08 14:00:00,147.3,147.33,147.08,147.12,13898.0,140.9679,140.9966,140.7574,140.7957,13898.0
2024-05-08 14:10:00,147.09,147.38,146.98,147.33,26711.0,140.767,141.0445,140.6617,140.9966,26711.0
2024-05-08 14:20:00,147.31,147.35,147.18,147.34,18441.0,140.9775,141.0158,140.8531,141.0062,18441.0
2024-05-08 14:30:00,147.36,147.57,147.31,147.48,20055.0,141.0254,141.2263,140.9775,141.1402,20055.0
2024-05-08 14:40:00,147.49,147.51,147.39,147.44,23043.0,141.1498,141.1689,141.0541,141.1019,23043.0
2024-05-08 14:50:00,147.42,147.54,147.34,147.49,35737.0,141.0828,141.1976,141.0062,141.1498,35737.0
2024-05-08 15:00:00,147.5,147.63,147.41,147.57,28297.0,141.1593,141.2837,141.0732,141.2263,28297.0
2024-05-08 15:10:00,147.55,147.6,147.49,147.54,31351.0,141.2072,141.255,141.1498,141.1976,31351.0
2024-05-08 15:20:00,147.53,147.66,147.47,147.58,43758.0,141.188,141.3125,141.1306,141.2359,43758.0
2024-05-08 15:30:00,147.58,147.79,147.55,147.56,73626.0,141.2359,141.4369,141.2072,141.2168,73626.0
2024-05-08 15:40:00,147.55,147.7,147.45,147.47,51426.0,141.2072,141.3507,141.1115,141.1306,51426.0
2024-05-08 15:50:00,147.44,147.53,146.7,146.95,286463.0,141.1019,141.188,140.3937,140.633,286463.0
2024-05-09 09:30:00,146.97,148.38,146.97,148.18,48884.0,140.6521,142.0015,140.6521,141.8101,48884.0
2024-05-09 09:40:00,147.97,148.07,147.16,147.24,49958.0,141.6091,141.7048,140.8339,140.9105,49958.0
2024-05-09 09:50:00,147.14,148.39,147.11,148.21,33022.0,140.8148,142.0111,140.7861,141.8388,33022.0
2024-05-09 10:00:00,148.23,148.47,148.12,148.28,22861.0,141.858,142.0876,141.7527,141.9058,22861.0
2024-05-09 10:10:00,148.28,148.75,148.25,148.65,30002.0,141.9058,142.3556,141.8771,142.2599,30002.0
2024-05-09 10:20:00,148.65,149.13,148.6,149.1,28790.0,142.2599,142.7193,142.212,142.6906,28790.0
2024-05-09 10:30:00,149.17,149.23,148.92,149.01,18384.0,142.7575,142.815,142.5183,142.6044,18384.0
2024-05-09 10:40:00,149.02,149.04,148.68,148.85,34312.0,142.614,142.6331,142.2886,142.4513,34312.0
2024-05-09 10:50:00,148.83,149.0,148.6,148.69,23335.0,142.4322,142.5949,142.212,142.2982,23335.0
2024-05-09 11:00:00,148.68,148.72,148.48,148.62,22372.0,142.2886,142.3269,142.0972,142.2312,22372.0
2024-05-09 11:10:00,148.59,148.64,148.39,148.44,21787.0,142.2025,142.2503,142.0111,142.0589,21787.0
2024-05-09 11:20:00,148.45,148.5,148.29,148.37,30069.0,142.0685,142.1163,141.9154,141.9919,30069.0
2024-05-09 11:30:00,148.37,148.38,147.82,147.82,27114.0,141.9919,142.0015,141.4656,141.4656,27114.0
2024-05-09 11:40:00,147.82,147.84,147.59,147.77,29709.0,141.4656,141.4847,141.2455,141.4177,29709.0
2024-05-09 11:50:00,147.79,147.86,147.58,147.7,15722.0,141.4369,141.5039,141.2359,141.3507,15722.0
2024-05-09 12:00:00,147.73,147.81,147.69,147.77,10848.0,141.3794,141.456,141.3412,141.4177,10848.0
2024-05-09 12:10:00,147.71,147.86,147.65,147.67,14313.0,141.3603,141.5039,141.3029,141.322,14313.0
2024-05-09 12:20:00,147.68,147.74,147.56,147.7,11152.0,141.3316,141.389,141.2168,141.3507,11152.0
2024-05-09 12:30:00,147.73,147.75,147.5,147.55,15714.0,141.3794,141.3986,141.1593,141.2072,15714.0
2024-05-09 12:40:00,147.55,147.58,147.22,147.37,26781.0,141.2072,141.2359,140.8914,141.0349,26781.0
2024-05-09 12:50:00,147.38,147.5,147.13,147.18,13643.0,141.0445,141.1593,140.8052,140.8531,13643.0
2024-05-09 13:00:00,147.21,147.54,147.19,147.45,14187.0,140.8818,141.1976,140.8627,141.1115,14187.0
2024-05-09 13:10:00,147.41,147.52,147.37,147.4,8049.0,141.0732,141.1785,141.0349,141.0636,8049.0
2024-05-09 13:20:00,147.4,147.56,147.3,147.54,13467.0,141.0636,141.2168,140.9679,141.1976,13467.0
2024-05-09 13:30:00,147.54,147.54,147.3,147.31,8368.0,141.1976,141.1976,140.9679,140.9775,8368.0
2024-05-09 13:40:00,147.3,147.35,147.12,147.22,15835.0,140.9679,141.0158,140.7957,140.8914,15835.0
2024-05-09 13:50:00,147.22,147.32,147.19,147.26,15250.0,140.8914,140.9871,140.8627,140.9297,15250.0
2024-05-09 14:00:00,147.25,147.25,147.08,147.09,8484.0,140.9201,140.9201,140.7574,140.767,8484.0
2024-05-09 14:10:00,147.09,147.14,147.04,147.09,8742.0,140.767,140.8148,140.7191,140.767,8742.0
2024-05-09 14:20:00,147.09,147.27,146.97,147.25,15229.0,140.767,140.9392,140.6521,140.9201,15229.0
2024-05-09 14:30:00,147.23,147.25,147.05,147.25,12251.0,140.9009,140.9201,140.7287,140.9201,12251.0
2024-05-09 14:40:00,147.26,147.36,147.21,147.31,14219.0,140.9297,141.0254,140.8818,140.9775,14219.0
2024-05-09 14:50:00,147.33,147.39,147.25,147.27,11412.0,140.9966,141.0541,140.9201,140.9392,11412.0
2024-05-09 15:00:00,147.25,147.3,147.22,147.24,14819.0,140.9201,140.9679,140.8914,140.9105,14819.0
2024-05-09 15:10:00,147.25,147.57,147.21,147.53,23234.0,140.9201,141.2263,140.8818,141.188,23234.0
2024-05-09 15:20:00,147.54,147.82,147.53,147.74,29813.0,141.1976,141.4656,141.188,141.389,29813.0
2024-05-09 15:30:00,147.74,148.06,147.73,148.0,37078.0,141.389,141.6953,141.3794,141.6378,37078.0
2024-05-09 15:40:00,147.99,148.03,147.75,147.81,42368.0,141.6283,141.6666,141.3986,141.456,42368.0
2024-05-09 15:50:00,147.83,147.87,147.52,147.73,152579.0,141.4751,141.5134,141.1785,141.3794,152579.0
2024-05-10 09:30:00,148.38,149.1,147.31,147.7,53212.0,142.0015,142.6906,140.9775,141.3507,53212.0
2024-05-10 09:40:00,147.7,147.77,146.73,146.87,46185.0,141.3507,141.4177,140.4224,140.5564,46185.0
2024-05-10 09:50:00,146.88,147.32,146.64,147.23,29810.0,140.566,140.9871,140.3363,140.9009,29810.0
2024-05-10 10:00:00,147.13,147.2,146.0,146.48,35828.0,140.8052,140.8722,139.7238,140.1832,35828.0
2024-05-10 10:10:00,146.48,146.49,145.87,145.96,21815.0,140.1832,140.1928,139.5994,139.6855,21815.0
2024-05-10 10:20:00,145.94,146.19,145.78,145.81,17168.0,139.6664,139.9056,139.5133,139.542,17168.0
2024-05-10 10:30:00,145.87,146.35,145.74,146.29,18634.0,139.5994,140.0588,139.475,140.0013,18634.0
2024-05-10 10:40:00,146.28,146.62,146.01,146.01,10539.0,139.9918,140.3172,139.7334,139.7334,10539.0
2024-05-10 10:50:00,146.14,146.45,146.12,146.13,14494.0,139.8578,140.1545,139.8387,139.8482,14494.0
2024-05-10 11:00:00,146.12,146.27,145.91,145.99,11723.0,139.8387,139.9822,139.6377,139.7142,11723.0
2024-05-10 11:10:00,145.94,145.99,145.78,145.88,14558.0,139.6664,139.7142,139.5133,139.609,14558.0
2024-05-10 11:20:00,145.86,146.29,145.78,146.26,17408.0,139.5898,140.0013,139.5133,139.9726,17408.0
2024-05-10 11:30:00,146.18,146.4,146.13,146.19,7736.0,139.8961,140.1066,139.8482,139.9056,7736.0
2024-05-10 11:40:00,146.15,146.2,145.95,145.97,25057.0,139.8674,139.9152,139.676,139.6951,25057.0
2024-05-10 11:50:00,145.96,146.02,145.76,145.94,16139.0,139.6855,139.743,139.4941,139.6664,16139.0
2024-05-10 12:00:00,145.94,145.94,145.64,145.8,9740.0,139.6664,139.6664,139.3793,139.5324,9740.0
2024-05-10 12:10:00,145.81,145.95,145.65,145.95,7003.0,139.542,139.676,139.3889,139.676,7003.0
2024-05-10 12:20:00,145.9,146.17,145.9,146.04,10943.0,139.6281,139.8865,139.6281,139.7621,10943.0
2024-05-10 12:30:00,146.04,146.19,145.83,145.85,8180.0,139.7621,139.9056,139.5611,139.5803,8180.0
2024-05-10 12:40:00,145.84,146.11,145.83,146.05,8589.0,139.5707,139.8291,139.5611,139.7717,8589.0
2024-05-10 12:50:00,146.06,146.19,146.03,146.09,6660.0,139.7812,139.9056,139.7525,139.8099,6660.0
2024-05-10 13:00:00,146.09,146.11,145.72,145.72,11273.0,139.8099,139.8291,139.4559,139.4559,11273.0
2024-05-10 13:10:00,145.72,145.87,145.72,145.82,8572.0,139.4559,139.5994,139.4559,139.5516,8572.0
2024-05-10 13:20:00,145.81,145.99,145.79,145.9,10819.0,139.542,139.7142,139.5228,139.6281,10819.0
2024-05-10 13:30:00,145.94,146.01,145.9,145.94,13569.0,139.6664,139.7334,139.6281,139.6664,13569.0
2024-05-10 13:40:00,145.94,146.07,145.77,145.79,12361.0,139.6664,139.7908,139.5037,139.5228,12361.0
2024-05-10 13:50:00,145.74,146.04,145.68,145.75,37333.0,139.475,139.7621,139.4176,139.4846,37333.0
2024-05-10 14:00:00,145.75,145.77,145.54,145.7,18487.0,139.4846,139.5037,139.2836,139.4367,18487.0
2024-05-10 14:10:00,145.66,145.76,145.59,145.72,21207.0,139.3984,139.4941,139.3314,139.4559,21207.0
2024-05-10 14:20:00,145.73,145.77,145.55,145.71,24403.0,139.4654,139.5037,139.2932,139.4463,24403.0
2024-05-10 14:30:00,145.72,145.75,145.54,145.61,22209.0,139.4559,139.4846,139.2836,139.3506,22209.0
2024-05-10 14:40:00,145.61,145.96,145.61,145.92,42177.0,139.3506,139.6855,139.3506,139.6473,42177.0
2024-05-10 14:50:00,145.92,146.0,145.92,145.97,21881.0,139.6473,139.7238,139.6473,139.6951,21881.0
2024-05-10 15:00:00,145.96,146.13,145.9,146.13,23430.0,139.6855,139.8482,139.6281,139.8482,23430.0
2024-05-10 15:10:00,146.14,146.14,145.99,146.01,27188.0,139.8578,139.8578,139.7142,139.7334,27188.0
2024-05-10 15:20:00,146.01,146.02,145.67,145.8,42441.0,139.7334,139.743,139.408,139.5324,42441.0
2024-05-10 15:30:00,145.8,145.91,145.71,145.78,32496.0,139.5324,139.6377,139.4463,139.5133,32496.0
2024-05-10 15:40:00,145.76,145.76,145.42,145.52,42312.0,139.4941,139.4941,139.1687,139.2644,42312.0
2024-05-10 15:50:00,145.52,145.89,145.48,145.6,146820.0,139.2644,139.6185,139.2262,139.341,146820.0
2024-05-13 09:30:00,145.88,146.62,145.82,145.96,54192.0,139.609,140.3172,139.5516,139.6855,54192.0
2024-05-13 09:40:00,145.92,146.08,145.24,145.58,23421.0,139.6473,139.8004,138.9965,139.3219,23421.0
2024-05-13 09:50:00,145.58,145.97,145.38,145.81,29433.0,139.3219,139.6951,139.1305,139.542,29433.0
2024-05-13 10:00:00,145.73,145.97,145.61,145.87,16805.0,139.4654,139.6951,139.3506,139.5994,16805.0
2024-05-13 10:10:00,145.87,146.34,145.81,146.15,25805.0,139.5994,140.0492,139.542,139.8674,25805.0
2024-05-13 10:20:00,146.15,146.21,145.78,145.78,16007.0,139.8674,139.9248,139.5133,139.5133,16007.0
2024-05-13 10:30:00,145.83,146.1,145.7,146.09,18421.0,139.5611,139.8195,139.4367,139.8099,18421.0
2024-05-13 10:40:00,146.08,146.3,145.83,145.92,20290.0,139.8004,140.0109,139.5611,139.6473,20290.0
2024-05-13 10:50:00,145.88,145.91,145.38,145.38,36559.0,139.609,139.6377,139.1305,139.1305,36559.0
2024-05-13 11:00:00,145.36,145.4,145.11,145.14,22682.0,139.1113,139.1496,138.8721,138.9008,22682.0
2024-05-13 11:10:00,145.13,145.21,145.03,145.17,17857.0,138.8912,138.9678,138.7955,138.9295,17857.0
2024-05-13 11:20:00,145.2,145.29,144.89,144.97,19152.0,138.9582,139.0443,138.6615,138.7381,19152.0
2024-05-13 11:30:00,144.86,144.96,144.74,144.83,17338.0,138.6328,138.7285,138.518,138.6041,17338.0
2024-05-13 11:40:00,144.83,145.2,144.83,145.07,17250.0,138.6041,138.9582,138.6041,138.8338,17250.0
2024-05-13 11:50:00,145.08,145.33,145.08,145.33,14837.0,138.8434,139.0826,138.8434,139.0826,14837.0
2024-05-13 12:00:00,145.31,145.48,145.28,145.48,11776.0,139.0635,139.2262,139.0348,139.2262,11776.0
2024-05-13 12:10:00,145.5,145.65,145.35,145.65,11853.0,139.2453,139.3889,139.1018,139.3889,11853.0
2024-05-13 12:20:00,145.64,145.64,145.3,145.32,14169.0,139.3793,139.3793,139.0539,139.073,14169.0
2024-05-13 12:30:00,145.34,145.36,145.04,145.12,13588.0,139.0922,139.1113,138.8051,138.8816,13588.0
2024-05-13 12:40:00,145.11,145.14,144.97,145.13,12113.0,138.8721,138.9008,138.7381,138.8912,12113.0
2024-05-13 12:50:00,145.11,145.25,145.08,145.1,8007.0,138.8721,139.0061,138.8434,138.8625,8007.0
2024-05-13 13:00:00,145.09,145.16,144.9,144.97,10550.0,138.8529,138.9199,138.6711,138.7381,10550.0
2024-05-13 13:10:00,144.97,145.05,144.9,144.98,7927.0,138.7381,138.8147,138.6711,138.7477,7927.0
2024-05-13 13:20:00,144.97,145.03,144.8,145.03,15253.0,138.7381,138.7955,138.5754,138.7955,15253.0
2024-05-13 13:30:00,145.01,145.11,144.93,145.11,11526.0,138.7764,138.8721,138.6998,138.8721,11526.0
2024-05-13 13:40:00,145.08,145.09,144.93,144.93,12332.0,138.8434,138.8529,138.6998,138.6998,12332.0
2024-05-13 13:50:00,144.91,144.99,144.82,144.97,8891.0,138.6807,138.7572,138.5945,138.7381,8891.0
2024-05-13 14:00:00,144.96,145.15,144.95,145.13,11963.0,138.7285,138.9104,138.719,138.8912,11963.0
2024-05-13 14:10:00,145.15,145.18,145.03,145.15,9826.0,138.9104,138.9391,138.7955,138.9104,9826.0
2024-05-13 14:20:00,145.16,145.39,145.13,145.34,14154.0,138.9199,139.14,138.8912,139.0922,14154.0
2024-05-13 14:30:00,145.34,145.52,145.31,145.47,17464.0,139.0922,139.2644,139.0635,139.2166,17464.0
2024-05-13 14:40:00,145.47,145.66,145.42,145.55,23721.0,139.2166,139.3984,139.1687,139.2932,23721.0
2024-05-13 14:50:00,145.54,145.77,145.51,145.71,29446.0,139.2836,139.5037,139.2549,139.4463,29446.0
2024-05-13 15:00:00,145.69,145.79,145.52,145.52,14076.0,139.4271,139.5228,139.2644,139.2644,14076.0
2024-05-13 15:10:00,145.52,145.62,145.45,145.49,20171.0,139.2644,139.3602,139.1975,139.2357,20171.0
2024-05-13 15:20:00,145.49,145.7,145.47,145.52,21841.0,139.2357,139.4367,139.2166,139.2644,21841.0
2024-05-13 15:30:00,145.52,145.61,145.42,145.43,21179.0,139.2644,139.3506,139.1687,139.1783,21179.0
2024-05-13 15:40:00,145.44,145.56,145.06,145.06,48150.0,139.1879,139.3027,138.8242,138.8242,48150.0
2024-05-13 15:50:00,145.06,145.14,144.94,145.06,149372.0,138.8242,138.9008,138.7094,138.8242,149372.0
2024-05-14 09:30:00,144.0,144.41,143.31,143.86,52580.0,137.8098,138.2022,137.1495,137.6758,52580.0
2024-05-14 09:40:00,143.86,144.34,143.74,143.87,19481.0,137.6758,138.1352,137.561,137.6854,19481.0
2024-05-14 09:50:00,143.95,144.54,143.94,144.35,18093.0,137.7619,138.3266,137.7524,138.1447,18093.0
2024-05-14 10:00:00,144.37,144.52,144.04,144.13,17121.0,138.1639,138.3074,137.8481,137.9342,17121.0
2024-05-14 10:10:00,144.13,144.16,143.32,143.36,34453.0,137.9342,137.9629,137.159,137.1973,34453.0
2024-05-14 10:20:00,143.37,143.84,143.37,143.69,29931.0,137.2069,137.6567,137.2069,137.5131,29931.0
2024-05-14 10:30:00,143.61,143.62,143.02,143.17,25615.0,137.4366,137.4461,136.8719,137.0155,25615.0
2024-05-14 10:40:00,143.19,143.66,143.09,143.59,18620.0,137.0346,137.4844,136.9389,137.4174,18620.0
2024-05-14 10:50:00,143.59,143.61,143.19,143.57,22902.0,137.4174,137.4366,137.0346,137.3983,22902.0
2024-05-14 11:00:00,143.59,143.62,143.31,143.62,12431.0,137.4174,137.4461,137.1495,137.4461,12431.0
2024-05-14 11:10:00,143.63,143.86,143.6,143.7,15785.0,137.4557,137.6758,137.427,137.5227,15785.0
2024-05-14 11:20:00,143.7,143.74,143.5,143.58,15206.0,137.5227,137.561,137.3313,137.4078,15206.0
2024-05-14 11:30:00,143.61,143.79,143.56,143.78,23134.0,137.4366,137.6088,137.3887,137.5992,23134.0
2024-05-14 11:40:00,143.75,144.06,143.75,143.98,14618.0,137.5705,137.8672,137.5705,137.7906,14618.0
2024-05-14 11:50:00,143.93,143.93,143.63,143.64,20878.0,137.7428,137.7428,137.4557,137.4653,20878.0
2024-05-14 12:00:00,143.64,143.86,143.53,143.84,17852.0,137.4653,137.6758,137.36,137.6567,17852.0
2024-05-14 12:10:00,143.84,143.93,143.51,143.64,16627.0,137.6567,137.7428,137.3409,137.4653,16627.0
2024-05-14 12:20:00,143.62,143.63,143.2,143.47,21182.0,137.4461,137.4557,137.0442,137.3026,21182.0
2024-05-14 12:30:00,143.49,143.85,143.45,143.77,12127.0,137.3217,137.6662,137.2834,137.5897,12127.0
2024-05-14 12:40:00,143.77,143.82,143.69,143.69,10925.0,137.5897,137.6375,137.5131,137.5131,10925.0
2024-05-14 12:50:00,143.75,144.01,143.71,144.01,17539.0,137.5705,137.8194,137.5323,137.8194,17539.0
2024-05-14 13:00:00,144.0,144.2,143.97,144.0,22519.0,137.8098,138.0012,137.7811,137.8098,22519.0
2024-05-14 13:10:00,144.0,144.25,143.94,144.22,11106.0,137.8098,138.049,137.7524,138.0203,11106.0
2024-05-14 13:20:00,144.24,144.34,144.13,144.32,12000.0,138.0395,138.1352,137.9342,138.116,12000.0
2024-05-14 13:30:00,144.34,144.34,144.17,144.21,14028.0,138.1352,138.1352,137.9725,138.0108,14028.0
2024-05-14 13:40:00,144.25,144.3,144.14,144.2,15919.0,138.049,138.0969,137.9438,138.0012,15919.0
2024-05-14 13:50:00,144.22,144.22,144.03,144.09,12068.0,138.0203,138.0203,137.8385,137.8959,12068.0
2024-05-14 14:00:00,144.16,144.47,144.15,144.43,11249.0,137.9629,138.2596,137.9533,138.2213,11249.0
2024-05-14 14:10:00,144.46,144.63,144.38,144.46,20550.0,138.25,138.4127,138.1735,138.25,20550.0
2024-05-14 14:20:00,144.46,144.55,144.41,144.47,11080.0,138.25,138.3361,138.2022,138.2596,11080.0
2024-05-14 14:30:00,144.48,144.76,144.41,144.72,15045.0,138.2692,138.5371,138.2022,138.4988,15045.0
2024-05-14 14:40:00,144.77,145.04,144.75,144.99,49253.0,138.5467,138.8051,138.5275,138.7572,49253.0
2024-05-14 14:50:00,144.99,145.2,144.98,145.15,19392.0,138.7572,138.9582,138.7477,138.9104,19392.0
2024-05-14 15:00:00,145.16,145.16,144.99,145.11,14857.0,138.9199,138.9199,138.7572,138.8721,14857.0
2024-05-14 15:10:00,145.1,145.23,145.07,145.19,13434.0,138.8625,138.9869,138.8338,138.9486,13434.0
2024-05-14 15:20:00,145.14,145.26,145.0,145.02,27247.0,138.9008,139.0156,138.7668,138.7859,27247.0
2024-05-14 15:30:00,145.01,145.14,144.98,145.02,26279.0,138.7764,138.9008,138.7477,138.7859,26279.0
2024-05-14 15:40:00,145.02,145.17,144.99,145.13,35714.0,138.7859,138.9295,138.7572,138.8912,35714.0
2024-05-14 15:50:00,145.15,145.2,144.78,144.84,149762.0,138.9104,138.9582,138.5563,138.6137,149762.0
2024-05-15 09:30:00,144.07,144.85,143.85,144.42,35482.0,137.8768,138.6233,137.6662,138.2117,35482.0
2024-05-15 09:40:00,144.41,144.55,143.75,143.76,13969.0,138.2022,138.3361,137.5705,137.5801,13969.0
2024-05-15 09:50:00,143.79,143.79,142.89,143.38,23044.0,137.6088,137.6088,136.7475,137.2164,23044.0
2024-05-15 10:00:00,143.38,143.38,142.32,142.36,46180.0,137.2164,137.2164,136.202,136.2403,46180.0
2024-05-15 10:10:00,142.33,142.88,142.26,142.77,17999.0,136.2116,136.7379,136.1446,136.6327,17999.0
2024-05-15 10:20:00,142.83,143.41,142.78,143.29,21073.0,136.6901,137.2452,136.6422,137.1303,21073.0
2024-05-15 10:30:00,143.29,143.73,143.25,143.67,25595.0,137.1303,137.5514,137.092,137.494,25595.0
2024-05-15 10:40:00,143.63,143.99,143.6,143.96,13043.0,137.4557,137.8002,137.427,137.7715,13043.0
2024-05-15 10:50:00,143.96,144.14,143.71,144.14,10069.0,137.7715,137.9438,137.5323,137.9438,10069.0
2024-05-15 11:00:00,144.19,144.74,143.98,144.66,22628.0,137.9916,138.518,137.7906,138.4414,22628.0
2024-05-15 11:10:00,144.59,145.42,144.57,145.31,50025.0,138.3744,139.1687,138.3553,139.0635,50025.0
2024-05-15 11:20:00,145.21,145.39,145.01,145.34,19507.0,138.9678,139.14,138.7764,139.0922,19507.0
2024-05-15 11:30:00,145.34,145.68,145.29,145.45,22254.0,139.0922,139.4176,139.0443,139.1975,22254.0
2024-05-15 11:40:00,145.45,145.52,145.2,145.45,9347.0,139.1975,139.2644,138.9582,139.1975,9347.0
2024-05-15 11:50:00,145.44,145.45,145.19,145.32,11521.0,139.1879,139.1975,138.9486,139.073,11521.0
2024-05-15 12:00:00,145.33,145.35,145.03,145.19,15657.0,139.0826,139.1018,138.7955,138.9486,15657.0
2024-05-15 12:10:00,145.19,145.41,145.11,145.41,9241.0,138.9486,139.1592,138.8721,139.1592,9241.0
2024-05-15 12:20:00,145.38,145.38,145.2,145.21,9230.0,139.1305,139.1305,138.9582,138.9678,9230.0
2024-05-15 12:30:00,145.21,145.45,145.18,145.38,11503.0,138.9678,139.1975,138.9391,139.1305,11503.0
2024-05-15 12:40:00,145.4,145.67,145.39,145.66,21180.0,139.1496,139.408,139.14,139.3984,21180.0
2024-05-15 12:50:00,145.66,145.98,145.64,145.97,13829.0,139.3984,139.7047,139.3793,139.6951,13829.0
2024-05-15 13:00:00,145.96,146.02,145.9,145.95,17819.0,139.6855,139.743,139.6281,139.676,17819.0
2024-05-15 13:10:00,145.99,146.15,145.99,146.15,18716.0,139.7142,139.8674,139.7142,139.8674,18716.0
2024-05-15 13:20:00,146.16,146.24,146.04,146.17,24292.0,139.8769,139.9535,139.7621,139.8865,24292.0
2024-05-15 13:30:00,146.15,146.16,145.99,146.01,33248.0,139.8674,139.8769,139.7142,139.7334,33248.0
2024-05-15 13:40:00,146.03,146.1,145.75,145.83,31968.0,139.7525,139.8195,139.4846,139.5611,31968.0
2024-05-15 13:50:00,145.83,146.2,145.83,146.18,15863.0,139.5611,139.9152,139.5611,139.8961,15863.0
2024-05-15 14:00:00,146.19,146.32,146.17,146.29,26809.0,139.9056,140.0301,139.8865,140.0013,26809.0
2024-05-15 14:10:00,146.31,146.49,146.2,146.23,19107.0,140.0205,140.1928,139.9152,139.9439,19107.0
2024-05-15 14:20:00,146.22,146.32,146.18,146.26,17368.0,139.9344,140.0301,139.8961,139.9726,17368.0
2024-05-15 14:30:00,146.27,146.29,146.17,146.24,14241.0,139.9822,140.0013,139.8865,139.9535,14241.0
2024-05-15 14:40:00,146.25,146.25,146.13,146.19,25148.0,139.9631,139.9631,139.8482,139.9056,25148.0
2024-05-15 14:50:00,146.2,146.2,145.82,146.02,14685.0,139.9152,139.9152,139.5516,139.743,14685.0
2024-05-15 15:00:00,146.0,146.02,145.81,145.86,14546.0,139.7238,139.743,139.542,139.5898,14546.0
2024-05-15 15:10:00,145.88,145.98,145.78,145.82,17428.0,139.609,139.7047,139.5133,139.5516,17428.0
2024-05-15 15:20:00,145.83,145.95,145.81,145.88,14426.0,139.5611,139.676,139.542,139.609,14426.0
2024-05-15 15:30:00,145.88,145.93,145.67,145.77,19932.0,139.609,139.6568,139.408,139.5037,19932.0
2024-05-15 15:40:00,145.75,145.99,145.75,145.88,30674.0,139.4846,139.7142,139.4846,139.609,30674.0
2024-05-15 15:50:00,145.88,146.29,145.8,146.23,121633.0,139.609,140.0013,139.5324,139.9439,121633.0
2024-05-16 09:30:00,146.0,146.56,145.47,145.47,48295.0,139.7238,140.2597,139.2166,139.2166,48295.0
2024-05-16 09:40:00,145.44,145.65,145.15,145.51,17672.0,139.1879,139.3889,138.9104,139.2549,17672.0
2024-05-16 09:50:00,145.61,145.7,145.2,145.5,13427.0,139.3506,139.4367,138.9582,139.2453,13427.0
2024-05-16 10:00:00,145.4,146.05,145.35,146.05,12007.0,139.1496,139.7717,139.1018,139.7717,12007.0
2024-05-16 10:10:00,146.28,146.82,146.28,146.7,11708.0,139.9918,140.5086,139.9918,140.3937,11708.0
2024-05-16 10:20:00,146.62,146.73,146.0,146.03,11706.0,140.3172,140.4224,139.7238,139.7525,11706.0
2024-05-16 10:30:00,146.1,146.36,146.05,146.31,10693.0,139.8195,140.0683,139.7717,140.0205,10693.0
2024-05-16 10:40:00,146.3,146.44,146.1,146.27,10682.0,140.0109,140.1449,139.8195,139.9822,10682.0
2024-05-16 10:50:00,146.25,146.61,146.2,146.61,12026.0,139.9631,140.3076,139.9152,140.3076,12026.0
2024-05-16 11:00:00,146.58,146.76,146.41,146.46,18760.0,140.2789,140.4511,140.1162,140.164,18760.0
2024-05-16 11:10:00,146.46,146.48,146.14,146.3,12335.0,140.164,140.1832,139.8578,140.0109,12335.0
2024-05-16 11:20:00,146.32,146.36,146.19,146.28,6143.0,140.0301,140.0683,139.9056,139.9918,6143.0
2024-05-16 11:30:00,146.37,146.41,146.01,146.01,9237.0,140.0779,140.1162,139.7334,139.7334,9237.0
2024-05-16 11:40:00,146.06,146.36,146.05,146.27,10642.0,139.7812,140.0683,139.7717,139.9822,10642.0
2024-05-16 11:50:00,146.27,146.3,146.18,146.28,6256.0,139.9822,140.0109,139.8961,139.9918,6256.0
2024-05-16 12:00:00,146.32,146.32,146.0,146.04,7527.0,140.0301,140.0301,139.7238,139.7621,7527.0
2024-05-16 12:10:00,146.05,146.14,146.03,146.03,9317.0,139.7717,139.8578,139.7525,139.7525,9317.0
2024-05-16 12:20:00,146.03,146.13,145.94,145.97,7573.0,139.7525,139.8482,139.6664,139.6951,7573.0
2024-05-16 12:30:00,145.97,146.14,145.88,146.04,13638.0,139.6951,139.8578,139.609,139.7621,13638.0
2024-05-16 12:40:00,146.05,146.22,146.04,146.15,11127.0,139.7717,139.9344,139.7621,139.8674,11127.0
2024-05-16 12:50:00,146.12,146.26,146.03,146.19,13621.0,139.8387,139.9726,139.7525,139.9056,13621.0
2024-05-16 13:00:00,146.17,146.22,145.63,145.64,33331.0,139.8865,139.9344,139.3697,139.3793,33331.0
2024-05-16 13:10:00,145.66,145.81,145.52,145.57,32959.0,139.3984,139.542,139.2644,139.3123,32959.0
2024-05-16 13:20:00,145.63,145.74,145.47,145.67,10255.0,139.3697,139.475,139.2166,139.408,10255.0
2024-05-16 13:30:00,145.67,145.69,145.35,145.39,10082.0,139.408,139.4271,139.1018,139.14,10082.0
2024-05-16 13:40:00,145.42,145.52,145.28,145.37,16843.0,139.1687,139.2644,139.0348,139.1209,16843.0
2024-05-16 13:50:00,145.4,145.56,145.38,145.52,5801.0,139.1496,139.3027,139.1305,139.2644,5801.0
2024-05-16 14:00:00,145.53,145.64,145.41,145.49,6929.0,139.274,139.3793,139.1592,139.2357,6929.0
2024-05-16 14:10:00,145.5,145.53,145.31,145.41,10517.0,139.2453,139.274,139.0635,139.1592,10517.0
2024-05-16 14:20:00,145.42,145.57,145.42,145.51,10093.0,139.1687,139.3123,139.1687,139.2549,10093.0
2024-05-16 14:30:00,145.53,145.63,145.42,145.47,12543.0,139.274,139.3697,139.1687,139.2166,12543.0
2024-05-16 14:40:00,145.47,145.63,145.47,145.59,15108.0,139.2166,139.3697,139.2166,139.3314,15108.0
2024-05-16 14:50:00,145.59,145.73,145.55,145.73,15139.0,139.3314,139.4654,139.2932,139.4654,15139.0
2024-05-16 15:00:00,145.75,146.12,145.75,145.99,17599.0,139.4846,139.8387,139.4846,139.7142,17599.0
2024-05-16 15:10:00,145.97,146.06,145.92,146.06,23485.0,139.6951,139.7812,139.6473,139.7812,23485.0
2024-05-16 15:20:00,146.06,146.2,145.97,146.09,20342.0,139.7812,139.9152,139.6951,139.8099,20342.0
2024-05-16 15:30:00,146.09,146.14,145.95,145.97,18081.0,139.8099,139.8578,139.676,139.6951,18081.0
2024-05-16 15:40:00,145.98,146.01,145.81,145.88,31299.0,139.7047,139.7334,139.542,139.609,31299.0
2024-05-16 15:50:00,145.84,146.19,145.74,145.85,120911.0,139.5707,139.9056,139.475,139.5803,120911.0
2024-05-17 09:30:00,145.5,146.32,145.29,145.94,77848.0,140.3341,141.1249,140.1315,140.7584,77848.0
2024-05-17 09:40:00,146.0,146.13,145.54,145.76,45325.0,140.8163,140.9417,140.3726,140.5848,45325.0
2024-05-17 09:50:00,145.79,146.17,145.63,146.08,27968.0,140.6138,140.9803,140.4594,140.8935,27968.0
2024-05-17 10:00:00,146.17,146.36,145.76,145.81,27284.0,140.9803,141.1635,140.5848,140.633,27284.0
2024-05-17 10:10:00,145.75,145.95,145.54,145.83,18621.0,140.5752,140.7681,140.3726,140.6523,18621.0
2024-05-17 10:20:00,145.91,146.25,145.82,146.16,16191.0,140.7295,141.0574,140.6427,140.9706,16191.0
2024-05-17 10:30:00,146.16,146.27,145.64,145.88,14534.0,140.9706,141.0767,140.4691,140.7006,14534.0
2024-05-17 10:40:00,145.92,145.93,145.71,145.88,11298.0,140.7391,140.7488,140.5366,140.7006,11298.0
2024-05-17 10:50:00,145.92,146.03,145.36,145.51,27123.0,140.7391,140.8452,140.199,140.3437,27123.0
2024-05-17 11:00:00,145.49,145.57,145.24,145.31,12106.0,140.3244,140.4016,140.0833,140.1508,12106.0
2024-05-17 11:10:00,145.28,145.47,145.22,145.37,18945.0,140.1219,140.3051,140.064,140.2087,18945.0
2024-05-17 11:20:00,145.38,145.43,145.2,145.23,16256.0,140.2183,140.2665,140.0447,140.0736,16256.0
2024-05-17 11:30:00,145.22,145.31,145.2,145.24,11054.0,140.064,140.1508,140.0447,140.0833,11054.0
2024-05-17 11:40:00,145.24,145.54,145.1,145.49,22904.0,140.0833,140.3726,139.9483,140.3244,22904.0
2024-05-17 11:50:00,145.49,145.57,145.38,145.47,17484.0,140.3244,140.4016,140.2183,140.3051,17484.0
2024-05-17 12:00:00,145.43,145.83,145.42,145.83,38981.0,140.2665,140.6523,140.2569,140.6523,38981.0
2024-05-17 12:10:00,145.84,146.11,145.8,146.1,28034.0,140.662,140.9224,140.6234,140.9127,28034.0
2024-05-17 12:20:00,146.09,146.18,146.0,146.03,16199.0,140.9031,140.9899,140.8163,140.8452,16199.0
2024-05-17 12:30:00,146.03,146.42,146.03,146.33,23959.0,140.8452,141.2214,140.8452,141.1346,23959.0
2024-05-17 12:40:00,146.35,146.39,146.13,146.15,26210.0,141.1539,141.1925,140.9417,140.961,26210.0
2024-05-17 12:50:00,146.23,146.65,146.23,146.58,31660.0,141.0381,141.4432,141.0381,141.3757,31660.0
2024-05-17 13:00:00,146.61,146.79,146.6,146.62,16671.0,141.4046,141.5782,141.395,141.4143,16671.0
2024-05-17 13:10:00,146.72,146.9,146.66,146.87,16066.0,141.5107,141.6843,141.4529,141.6554,16066.0
2024-05-17 13:20:00,146.89,146.96,146.77,146.93,21478.0,141.6747,141.7422,141.559,141.7133,21478.0
2024-05-17 13:30:00,146.93,147.0,146.81,146.85,10849.0,141.7133,141.7808,141.5975,141.6361,10849.0
2024-05-17 13:40:00,146.83,146.96,146.67,146.95,21516.0,141.6168,141.7422,141.4625,141.7326,21516.0
2024-05-17 13:50:00,146.95,147.04,146.89,147.02,18521.0,141.7326,141.8194,141.6747,141.8001,18521.0
2024-05-17 14:00:00,147.01,147.02,146.85,146.98,10395.0,141.7904,141.8001,141.6361,141.7615,10395.0
2024-05-17 14:10:00,146.96,147.12,146.84,147.01,30365.0,141.7422,141.8965,141.6265,141.7904,30365.0
2024-05-17 14:20:00,147.01,147.27,146.9,147.22,19034.0,141.7904,142.0412,141.6843,141.993,19034.0
2024-05-17 14:30:00,147.23,147.37,147.17,147.31,18880.0,142.0026,142.1377,141.9448,142.0798,18880.0
2024-05-17 14:40:00,147.33,147.44,147.21,147.4,20816.0,142.0991,142.2052,141.9833,142.1666,20816.0
2024-05-17 14:50:00,147.43,147.6,147.41,147.5,17661.0,142.1955,142.3595,142.1762,142.263,17661.0
2024-05-17 15:00:00,147.46,147.54,147.31,147.36,18844.0,142.2245,142.3016,142.0798,142.128,18844.0
2024-05-17 15:10:00,147.37,147.48,147.28,147.32,20168.0,142.1377,142.2438,142.0509,142.0894,20168.0
2024-05-17 15:20:00,147.34,147.42,147.29,147.33,18136.0,142.1087,142.1859,142.0605,142.0991,18136.0
2024-05-17 15:30:00,147.34,147.55,147.28,147.46,20932.0,142.1087,142.3113,142.0509,142.2245,20932.0
2024-05-17 15:40:00,147.44,147.52,147.13,147.22,40804.0,142.2052,142.2823,141.9062,141.993,40804.0
2024-05-17 15:50:00,147.22,147.4,147.01,147.1,142259.0,141.993,142.1666,141.7904,141.8772,142259.0
2024-05-20 09:30:00,146.93,147.39,145.31,145.31,61796.0,141.7133,142.1569,140.1508,140.1508,61796.0
2024-05-20 09:40:00,145.2,145.44,144.4,144.53,29043.0,140.0447,140.2762,139.2731,139.3985,29043.0
2024-05-20 09:50:00,144.61,145.1,144.6,144.91,29834.0,139.4756,139.9483,139.466,139.765,29834.0
2024-05-20 10:00:00,144.78,144.89,144.52,144.71,14642.0,139.6396,139.7457,139.3888,139.5721,14642.0
2024-05-20 10:10:00,144.87,145.0,144.3,144.33,23729.0,139.7264,139.8518,139.1767,139.2056,23729.0
2024-05-20 10:20:00,144.33,144.37,144.01,144.34,26753.0,139.2056,139.2442,138.897,139.2152,26753.0
2024-05-20 10:30:00,144.35,144.9,144.25,144.82,26546.0,139.2249,139.7554,139.1284,139.6782,26546.0
2024-05-20 10:40:00,144.73,145.02,144.7,144.91,15179.0,139.5914,139.8711,139.5625,139.765,15179.0
2024-05-20 10:50:00,144.94,145.34,144.94,145.34,9500.0,139.7939,140.1797,139.7939,140.1797,9500.0
2024-05-20 11:00:00,145.3,145.37,144.83,144.87,12304.0,140.1412,140.2087,139.6878,139.7264,12304.0
2024-05-20 11:10:00,144.87,144.96,144.8,144.88,12255.0,139.7264,139.8132,139.6589,139.7361,12255.0
2024-05-20 11:20:00,144.9,145.07,144.86,145.0,13424.0,139.7554,139.9193,139.7168,139.8518,13424.0
2024-05-20 11:30:00,145.01,145.1,144.52,144.52,15379.0,139.8614,139.9483,139.3888,139.3888,15379.0
2024-05-20 11:40:00,144.51,144.73,144.49,144.66,12390.0,139.3792,139.5914,139.3599,139.5239,12390.0
2024-05-20 11:50:00,144.67,144.75,144.62,144.74,17785.0,139.5335,139.6107,139.4853,139.601,17785.0
2024-05-20 12:00:00,144.73,144.81,144.61,144.62,11371.0,139.5914,139.6685,139.4756,139.4853,11371.0
2024-05-20 12:10:00,144.59,144.59,144.23,144.23,8894.0,139.4564,139.4564,139.1091,139.1091,8894.0
2024-05-20 12:20:00,144.26,144.36,144.19,144.36,16147.0,139.1381,139.2345,139.0706,139.2345,16147.0
2024-05-20 12:30:00,144.37,144.48,144.37,144.37,5771.0,139.2442,139.3503,139.2442,139.2442,5771.0
2024-05-20 12:40:00,144.37,144.38,144.16,144.22,18640.0,139.2442,139.2538,139.0416,139.0995,18640.0
2024-05-20 12:50:00,144.23,144.32,144.21,144.29,6271.0,139.1091,139.1959,139.0899,139.167,6271.0
2024-05-20 13:00:00,144.27,144.28,144.14,144.14,8559.0,139.1477,139.1574,139.0223,139.0223,8559.0
2024-05-20 13:10:00,144.12,144.18,143.95,144.05,16889.0,139.003,139.0609,138.8391,138.9355,16889.0
2024-05-20 13:20:00,144.05,144.05,143.82,143.86,14180.0,138.9355,138.9355,138.7137,138.7523,14180.0
2024-05-20 13:30:00,143.85,143.94,143.72,143.89,11829.0,138.7426,138.8294,138.6172,138.7812,11829.0
2024-05-20 13:40:00,143.88,143.94,143.81,143.84,17990.0,138.7716,138.8294,138.7041,138.733,17990.0
2024-05-20 13:50:00,143.83,143.83,143.56,143.64,19677.0,138.7233,138.7233,138.4629,138.5401,19677.0
2024-05-20 14:00:00,143.67,143.67,143.36,143.42,13982.0,138.569,138.569,138.27,138.3279,13982.0
2024-05-20 14:10:00,143.4,143.6,143.34,143.34,10703.0,138.3086,138.5015,138.2507,138.2507,10703.0
2024-05-20 14:20:00,143.34,143.76,143.34,143.71,10723.0,138.2507,138.6558,138.2507,138.6076,10723.0
2024-05-20 14:30:00,143.68,143.72,143.57,143.64,8719.0,138.5787,138.6172,138.4726,138.5401,8719.0
2024-05-20 14:40:00,143.65,143.91,143.64,143.9,12039.0,138.5497,138.8005,138.5401,138.7909,12039.0
2024-05-20 14:50:00,143.85,143.96,143.78,143.86,19898.0,138.7426,138.8487,138.6751,138.7523,19898.0
2024-05-20 15:00:00,143.85,144.0,143.62,143.95,32435.0,138.7426,138.8873,138.5208,138.8391,32435.0
2024-05-20 15:10:00,144.0,144.0,143.71,143.82,22196.0,138.8873,138.8873,138.6076,138.7137,22196.0
2024-05-20 15:20:00,143.83,144.13,143.82,144.13,25133.0,138.7233,139.0127,138.7137,139.0127,25133.0
2024-05-20 15:30:00,144.15,144.38,144.08,144.36,28299.0,139.032,139.2538,138.9645,139.2345,28299.0
2024-05-20 15:40:00,144.36,144.49,144.19,144.44,41130.0,139.2345,139.3599,139.0706,139.3117,41130.0
2024-05-20 15:50:00,144.43,144.57,144.34,144.42,134229.0,139.302,139.4371,139.2152,139.2924,134229.0
2024-05-21 09:30:00,144.34,145.35,143.92,144.48,113903.0,139.2152,140.1894,138.8101,139.3503,113903.0
2024-05-21 09:40:00,144.48,145.0,144.18,144.78,65073.0,139.3503,139.8518,139.0609,139.6396,65073.0
2024-05-21 09:50:00,144.78,144.81,144.03,144.22,17038.0,139.6396,139.6685,138.9162,139.0995,17038.0
2024-05-21 10:00:00,144.21,144.38,143.98,144.05,13764.0,139.0899,139.2538,138.868,138.9355,13764.0
2024-05-21 10:10:00,144.18,144.34,144.02,144.09,17381.0,139.0609,139.2152,138.9066,138.9741,17381.0
2024-05-21 10:20:00,144.09,144.84,144.06,144.79,22307.0,138.9741,139.6975,138.9452,139.6493,22307.0
2024-05-21 10:30:00,144.79,144.91,144.45,144.63,16251.0,139.6493,139.765,139.3213,139.4949,16251.0
2024-05-21 10:40:00,144.71,144.95,144.67,144.87,9276.0,139.5721,139.8036,139.5335,139.7264,9276.0
2024-05-21 10:50:00,144.87,144.87,144.6,144.73,10093.0,139.7264,139.7264,139.466,139.5914,10093.0
2024-05-21 11:00:00,144.74,145.15,144.73,145.09,19634.0,139.601,139.9965,139.5914,139.9386,19634.0
2024-05-21 11:10:00,145.05,145.09,144.95,145.02,9139.0,139.9,139.9386,139.8036,139.8711,9139.0
2024-05-21 11:20:00,144.97,145.48,144.96,145.35,25095.0,139.8229,140.3148,139.8132,140.1894,25095.0
2024-05-21 11:30:00,145.28,145.42,144.93,144.93,17956.0,140.1219,140.2569,139.7843,139.7843,17956.0
2024-05-21 11:40:00,144.9,144.9,144.54,144.58,12266.0,139.7554,139.7554,139.4081,139.4467,12266.0
2024-05-21 11:50:00,144.56,144.57,144.37,144.45,9116.0,139.4274,139.4371,139.2442,139.3213,9116.0
2024-05-21 12:00:00,144.44,144.46,144.32,144.4,11793.0,139.3117,139.331,139.1959,139.2731,11793.0
2024-05-21 12:10:00,144.4,144.54,144.36,144.47,10197.0,139.2731,139.4081,139.2345,139.3406,10197.0
2024-05-21 12:20:00,144.47,144.49,144.16,144.32,20672.0,139.3406,139.3599,139.0416,139.1959,20672.0
2024-05-21 12:30:00,144.3,144.42,144.21,144.28,33640.0,139.1767,139.2924,139.0899,139.1574,33640.0
2024-05-21 12:40:00,144.33,144.46,144.26,144.45,8978.0,139.2056,139.331,139.1381,139.3213,8978.0
2024-05-21 12:50:00,144.45,144.49,144.34,144.35,7482.0,139.3213,139.3599,139.2152,139.2249,7482.0
2024-05-21 13:00:00,144.35,144.4,144.25,144.33,7280.0,139.2249,139.2731,139.1284,139.2056,7280.0
2024-05-21 13:10:00,144.34,144.38,144.19,144.25,5561.0,139.2152,139.2538,139.0706,139.1284,5561.0
2024-05-21 13:20:00,144.26,144.54,144.21,144.53,16835.0,139.1381,139.4081,139.0899,139.3985,16835.0
2024-05-21 13:30:00,144.54,144.62,144.35,144.38,23507.0,139.4081,139.4853,139.2249,139.2538,23507.0
2024-05-21 13:40:00,144.43,144.54,144.38,144.47,8665.0,139.302,139.4081,139.2538,139.3406,8665.0
2024-05-21 13:50:00,144.45,144.79,144.45,144.64,27494.0,139.3213,139.6493,139.3213,139.5046,27494.0
2024-05-21 14:00:00,144.65,144.67,144.27,144.36,10234.0,139.5142,139.5335,139.1477,139.2345,10234.0
2024-05-21 14:10:00,144.37,144.39,144.22,144.34,4991.0,139.2442,139.2635,139.0995,139.2152,4991.0
2024-05-21 14:20:00,144.34,144.56,144.34,144.48,6936.0,139.2152,139.4274,139.2152,139.3503,6936.0
2024-05-21 14:30:00,144.46,144.59,144.24,144.27,11720.0,139.331,139.4564,139.1188,139.1477,11720.0
2024-05-21 14:40:00,144.3,144.44,144.25,144.41,8082.0,139.1767,139.3117,139.1284,139.2828,8082.0
2024-05-21 14:50:00,144.41,144.52,144.24,144.26,15584.0,139.2828,139.3888,139.1188,139.1381,15584.0
2024-05-21 15:00:00,144.28,144.3,144.17,144.3,10039.0,139.1574,139.1767,139.0513,139.1767,10039.0
2024-05-21 15:10:00,144.31,144.46,144.28,144.38,7498.0,139.1863,139.331,139.1574,139.2538,7498.0
2024-05-21 15:20:00,144.4,144.59,144.39,144.58,13541.0,139.2731,139.4564,139.2635,139.4467,13541.0
2024-05-21 15:30:00,144.6,144.71,144.56,144.69,14213.0,139.466,139.5721,139.4274,139.5528,14213.0
2024-05-21 15:40:00,144.67,144.8,144.55,144.62,28562.0,139.5335,139.6589,139.4178,139.4853,28562.0
2024-05-21 15:50:00,144.63,144.69,144.05,144.2,186686.0,139.4949,139.5528,138.9355,139.0802,186686.0
2024-05-22 09:30:00,143.29,143.64,142.45,143.04,31638.0,138.2025,138.5401,137.3923,137.9614,31638.0
2024-05-22 09:40:00,143.09,143.17,142.39,142.47,89947.0,138.0096,138.0868,137.3345,137.4116,89947.0
2024-05-22 09:50:00,142.54,142.65,142.15,142.61,11349.0,137.4791,137.5852,137.103,137.5467,11349.0
2024-05-22 10:00:00,142.6,142.84,142.11,142.14,61414.0,137.537,137.7685,137.0644,137.0933,61414.0
2024-05-22 10:10:00,142.14,142.29,141.7,141.92,26268.0,137.0933,137.238,136.669,136.8812,26268.0
2024-05-22 10:20:00,142.01,142.57,142.01,142.41,16920.0,136.968,137.5081,136.968,137.3538,16920.0
2024-05-22 10:30:00,142.53,143.17,142.46,143.07,17740.0,137.4695,138.0868,137.402,137.9903,17740.0
2024-05-22 10:40:00,143.09,143.1,142.54,142.65,59409.0,138.0096,138.0193,137.4791,137.5852,59409.0
2024-05-22 10:50:00,142.67,142.81,142.54,142.79,16183.0,137.6045,137.7396,137.4791,137.7203,16183.0
2024-05-22 11:00:00,142.87,142.94,142.59,142.73,19959.0,137.7974,137.8649,137.5274,137.6624,19959.0
2024-05-22 11:10:00,142.76,142.77,142.33,142.34,94627.0,137.6913,137.701,137.2766,137.2862,94627.0
2024-05-22 11:20:00,142.32,142.51,142.09,142.44,71404.0,137.267,137.4502,137.0451,137.3827,71404.0
2024-05-22 11:30:00,142.45,142.55,142.28,142.45,17264.0,137.3923,137.4888,137.2284,137.3923,17264.0
2024-05-22 11:40:00,142.44,142.52,142.16,142.25,31285.0,137.3827,137.4599,137.1126,137.1994,31285.0
2024-05-22 11:50:00,142.18,142.22,142.0,142.1,13790.0,137.1319,137.1705,136.9583,137.0548,13790.0
2024-05-22 12:00:00,142.12,142.75,142.05,142.75,11367.0,137.0741,137.6817,137.0065,137.6817,11367.0
2024-05-22 12:10:00,142.75,143.12,142.72,143.1,18455.0,137.6817,138.0386,137.6528,138.0193,18455.0
2024-05-22 12:20:00,143.1,143.79,143.08,143.79,9147.0,138.0193,138.6848,138.0,138.6848,9147.0
2024-05-22 12:30:00,143.91,144.17,143.87,144.1,8908.0,138.8005,139.0513,138.7619,138.9838,8908.0
2024-05-22 12:40:00,144.13,144.44,144.06,144.32,11097.0,139.0127,139.3117,138.9452,139.1959,11097.0
2024-05-22 12:50:00,144.32,144.43,144.24,144.27,12861.0,139.1959,139.302,139.1188,139.1477,12861.0
2024-05-22 13:00:00,144.25,144.45,144.15,144.39,11547.0,139.1284,139.3213,139.032,139.2635,11547.0
2024-05-22 13:10:00,144.35,144.43,143.84,144.02,120230.0,139.2249,139.302,138.733,138.9066,120230.0
2024-05-22 13:20:00,144.06,144.1,143.69,143.77,12011.0,138.9452,138.9838,138.5883,138.6655,12011.0
2024-05-22 13:30:00,143.76,143.76,143.49,143.66,7049.0,138.6558,138.6558,138.3954,138.5594,7049.0
2024-05-22 13:40:00,143.65,143.8,143.51,143.67,9041.0,138.5497,138.6944,138.4147,138.569,9041.0
2024-05-22 13:50:00,143.63,143.75,143.58,143.73,11246.0,138.5304,138.6462,138.4822,138.6269,11246.0
2024-05-22 14:00:00,143.69,143.69,143.24,143.51,13696.0,138.5883,138.5883,138.1543,138.4147,13696.0
2024-05-22 14:10:00,143.52,143.63,143.18,143.19,10661.0,138.4243,138.5304,138.0964,138.1061,10661.0
2024-05-22 14:20:00,143.18,143.2,142.91,143.0,10055.0,138.0964,138.1157,137.836,137.9228,10055.0
2024-05-22 14:30:00,142.91,142.96,142.68,142.8,13286.0,137.836,137.8842,137.6142,137.7299,13286.0
2024-05-22 14:40:00,142.79,142.88,142.58,142.86,11491.0,137.7203,137.8071,137.5177,137.7878,11491.0
2024-05-22 14:50:00,142.85,142.9,142.47,142.5,113898.0,137.7781,137.8264,137.4116,137.4406,113898.0
2024-05-22 15:00:00,142.48,142.81,142.46,142.81,93908.0,137.4213,137.7396,137.402,137.7396,93908.0
2024-05-22 15:10:00,142.81,142.84,142.44,142.52,14530.0,137.7396,137.7685,137.3827,137.4599,14530.0
2024-05-22 15:20:00,142.55,142.72,142.53,142.6,16826.0,137.4888,137.6528,137.4695,137.537,16826.0
2024-05-22 15:30:00,142.59,142.95,142.54,142.85,21416.0,137.5274,137.8746,137.4791,137.7781,21416.0
2024-05-22 15:40:00,142.86,143.05,142.81,142.85,36633.0,137.7878,137.971,137.7396,137.7781,36633.0
2024-05-22 15:50:00,142.84,143.01,142.63,142.99,113036.0,137.7685,137.9325,137.5659,137.9132,113036.0
2024-05-23 09:30:00,144.0,144.3,142.69,142.69,45538.0,138.8873,139.1767,137.6238,137.6238,45538.0
2024-05-23 09:40:00,142.6,143.1,142.54,142.68,14072.0,137.537,138.0193,137.4791,137.6142,14072.0
2024-05-23 09:50:00,142.58,142.69,142.0,142.59,15122.0,137.5177,137.6238,136.9583,137.5274,15122.0
2024-05-23 10:00:00,142.6,142.81,142.21,142.29,13008.0,137.537,137.7396,137.1609,137.238,13008.0
2024-05-23 10:10:00,142.12,142.39,141.97,142.03,15040.0,137.0741,137.3345,136.9294,136.9873,15040.0
2024-05-23 10:20:00,142.1,142.28,142.09,142.19,10896.0,137.0548,137.2284,137.0451,137.1416,10896.0
2024-05-23 10:30:00,142.25,142.28,141.88,142.15,13768.0,137.1994,137.2284,136.8426,137.103,13768.0
2024-05-23 10:40:00,142.15,142.35,142.06,142.33,12287.0,137.103,137.2959,137.0162,137.2766,12287.0
2024-05-23 10:50:00,142.32,142.42,142.07,142.33,14205.0,137.267,137.3634,137.0258,137.2766,14205.0
2024-05-23 11:00:00,142.36,142.95,142.33,142.78,13065.0,137.3055,137.8746,137.2766,137.7106,13065.0
2024-05-23 11:10:00,142.79,142.84,142.5,142.69,12344.0,137.7203,137.7685,137.4406,137.6238,12344.0
2024-05-23 11:20:00,142.81,142.82,142.5,142.57,9341.0,137.7396,137.7492,137.4406,137.5081,9341.0
2024-05-23 11:30:00,142.61,142.64,142.39,142.57,9155.0,137.5467,137.5756,137.3345,137.5081,9155.0
2024-05-23 11:40:00,142.55,142.72,142.53,142.68,6757.0,137.4888,137.6528,137.4695,137.6142,6757.0
2024-05-23 11:50:00,142.68,142.75,142.53,142.56,7944.0,137.6142,137.6817,137.4695,137.4984,7944.0
2024-05-23 12:00:00,142.54,142.59,142.13,142.22,12960.0,137.4791,137.5274,137.0837,137.1705,12960.0
2024-05-23 12:10:00,142.19,142.5,142.19,142.47,10316.0,137.1416,137.4406,137.1416,137.4116,10316.0
2024-05-23 12:20:00,142.52,142.72,142.49,142.66,7315.0,137.4599,137.6528,137.4309,137.5949,7315.0
2024-05-23 12:30:00,142.66,142.83,142.59,142.6,8158.0,137.5949,137.7588,137.5274,137.537,8158.0
2024-05-23 12:40:00,142.63,142.67,142.42,142.58,10570.0,137.5659,137.6045,137.3634,137.5177,10570.0
2024-05-23 12:50:00,142.59,142.63,142.3,142.38,11664.0,137.5274,137.5659,137.2477,137.3248,11664.0
2024-05-23 13:00:00,142.4,142.49,142.35,142.37,11042.0,137.3441,137.4309,137.2959,137.3152,11042.0
2024-05-23 13:10:00,142.33,142.38,142.09,142.09,8857.0,137.2766,137.3248,137.0451,137.0451,8857.0
2024-05-23 13:20:00,142.12,142.26,141.98,142.16,25709.0,137.0741,137.2091,136.939,137.1126,25709.0
2024-05-23 13:30:00,142.16,142.4,142.11,142.11,24604.0,137.1126,137.3441,137.0644,137.0644,24604.0
2024-05-23 13:40:00,142.12,142.26,141.99,142.16,11371.0,137.0741,137.2091,136.9487,137.1126,11371.0
2024-05-23 13:50:00,142.18,142.41,141.93,142.1,29020.0,137.1319,137.3538,136.8908,137.0548,29020.0
2024-05-23 14:00:00,142.1,142.1,141.75,142.02,16379.0,137.0548,137.0548,136.7172,136.9776,16379.0
2024-05-23 14:10:00,142.04,142.04,141.61,141.67,12891.0,136.9969,136.9969,136.5822,136.64,12891.0
2024-05-23 14:20:00,141.7,141.98,141.63,141.97,11930.0,136.669,136.939,136.6015,136.9294,11930.0
2024-05-23 14:30:00,141.88,142.15,141.84,142.06,12275.0,136.8426,137.103,136.804,137.0162,12275.0
2024-05-23 14:40:00,142.06,142.07,141.83,141.9,10579.0,137.0162,137.0258,136.7944,136.8619,10579.0
2024-05-23 14:50:00,141.9,141.91,141.74,141.86,21970.0,136.8619,136.8715,136.7075,136.8233,21970.0
2024-05-23 15:00:00,141.86,142.02,141.84,141.91,17423.0,136.8233,136.9776,136.804,136.8715,17423.0
2024-05-23 15:10:00,141.91,142.11,141.81,142.03,18692.0,136.8715,137.0644,136.7751,136.9873,18692.0
2024-05-23 15:20:00,142.05,142.09,141.93,142.02,25245.0,137.0065,137.0451,136.8908,136.9776,25245.0
2024-05-23 15:30:00,142.03,142.42,142.03,142.42,62242.0,136.9873,137.3634,136.9873,137.3634,62242.0
2024-05-23 15:40:00,142.42,142.48,142.23,142.48,38642.0,137.3634,137.4213,137.1802,137.4213,38642.0
2024-05-23 15:50:00,142.47,142.6,142.1,142.17,140608.0,137.4116,137.537,137.0548,137.1223,140608.0
2024-05-24 09:30:00,143.16,144.13,142.65,144.0,31622.0,138.0771,139.0127,137.5852,138.8873,31622.0
2024-05-24 09:40:00,144.06,144.28,143.21,143.29,13105.0,138.9452,139.1574,138.1254,138.2025,13105.0
2024-05-24 09:50:00,143.38,143.38,142.73,142.83,28197.0,138.2893,138.2893,137.6624,137.7588,28197.0
2024-05-24 10:00:00,142.85,143.66,142.85,143.52,36867.0,137.7781,138.5594,137.7781,138.4243,36867.0
2024-05-24 10:10:00,143.52,143.61,143.19,143.33,19754.0,138.4243,138.5112,138.1061,138.2411,19754.0
2024-05-24 10:20:00,143.32,143.51,143.11,143.11,6303.0,138.2315,138.4147,138.0289,138.0289,6303.0
2024-05-24 10:30:00,143.14,143.15,142.45,142.5,9054.0,138.0578,138.0675,137.3923,137.4406,9054.0
2024-05-24 10:40:00,142.5,142.65,142.32,142.55,14070.0,137.4406,137.5852,137.267,137.4888,14070.0
2024-05-24 10:50:00,142.55,142.69,142.5,142.59,11278.0,137.4888,137.6238,137.4406,137.5274,11278.0
2024-05-24 11:00:00,142.64,142.95,142.59,142.85,11775.0,137.5756,137.8746,137.5274,137.7781,11775.0
2024-05-24 11:10:00,142.85,142.99,142.73,142.76,8943.0,137.7781,137.9132,137.6624,137.6913,8943.0
2024-05-24 11:20:00,142.71,142.71,142.38,142.39,14031.0,137.6431,137.6431,137.3248,137.3345,14031.0
2024-05-24 11:30:00,142.41,142.75,142.4,142.42,14761.0,137.3538,137.6817,137.3441,137.3634,14761.0
2024-05-24 11:40:00,142.42,142.54,142.3,142.37,17458.0,137.3634,137.4791,137.2477,137.3152,17458.0
2024-05-24 11:50:00,142.37,142.53,142.37,142.53,9623.0,137.3152,137.4695,137.3152,137.4695,9623.0
2024-05-24 12:00:00,142.54,142.65,142.52,142.52,11500.0,137.4791,137.5852,137.4599,137.4599,11500.0
2024-05-24 12:10:00,142.54,142.73,142.53,142.53,12865.0,137.4791,137.6624,137.4695,137.4695,12865.0
2024-05-24 12:20:00,142.62,142.64,142.38,142.58,6670.0,137.5563,137.5756,137.3248,137.5177,6670.0
2024-05-24 12:30:00,142.54,142.55,142.41,142.47,5174.0,137.4791,137.4888,137.3538,137.4116,5174.0
2024-05-24 12:40:00,142.44,142.47,142.26,142.3,7003.0,137.3827,137.4116,137.2091,137.2477,7003.0
2024-05-24 12:50:00,142.32,142.38,142.22,142.26,9191.0,137.267,137.3248,137.1705,137.2091,9191.0
2024-05-24 13:00:00,142.27,142.31,142.24,142.27,6403.0,137.2187,137.2573,137.1898,137.2187,6403.0
2024-05-24 13:10:00,142.28,142.45,142.28,142.35,6429.0,137.2284,137.3923,137.2284,137.2959,6429.0
2024-05-24 13:20:00,142.37,142.39,142.21,142.21,6402.0,137.3152,137.3345,137.1609,137.1609,6402.0
2024-05-24 13:30:00,142.19,142.31,142.11,142.24,9629.0,137.1416,137.2573,137.0644,137.1898,9629.0
2024-05-24 13:40:00,142.26,142.38,142.23,142.38,6661.0,137.2091,137.3248,137.1802,137.3248,6661.0
2024-05-24 13:50:00,142.39,142.4,142.29,142.32,8052.0,137.3345,137.3441,137.238,137.267,8052.0
2024-05-24 14:00:00,142.28,142.36,142.28,142.36,6621.0,137.2284,137.3055,137.2284,137.3055,6621.0
2024-05-24 14:10:00,142.36,142.44,142.23,142.36,9219.0,137.3055,137.3827,137.1802,137.3055,9219.0
2024-05-24 14:20:00,142.36,142.36,142.11,142.11,7315.0,137.3055,137.3055,137.0644,137.0644,7315.0
2024-05-24 14:30:00,142.1,142.42,142.07,142.41,11425.0,137.0548,137.3634,137.0258,137.3538,11425.0
2024-05-24 14:40:00,142.41,142.56,142.41,142.52,8389.0,137.3538,137.4984,137.3538,137.4599,8389.0
2024-05-24 14:50:00,142.51,142.55,142.21,142.26,20919.0,137.4502,137.4888,137.1609,137.2091,20919.0
2024-05-24 15:00:00,142.27,142.29,142.08,142.13,11247.0,137.2187,137.238,137.0355,137.0837,11247.0
2024-05-24 15:10:00,142.12,142.27,142.08,142.21,14472.0,137.0741,137.2187,137.0355,137.1609,14472.0
2024-05-24 15:20:00,142.23,142.23,142.1,142.12,12547.0,137.1802,137.1802,137.0548,137.0741,12547.0
2024-05-24 15:30:00,142.09,142.55,142.08,142.55,25907.0,137.0451,137.4888,137.0355,137.4888,25907.0
2024-05-24 15:40:00,142.55,142.61,142.32,142.42,17359.0,137.4888,137.5467,137.267,137.3634,17359.0
2024-05-24 15:50:00,142.42,142.67,142.34,142.66,80090.0,137.3634,137.6045,137.2862,137.5949,80090.0
2024-05-28 09:30:00,142.89,144.2,142.89,143.21,38695.0,137.8167,139.0802,137.8167,138.1254,38695.0
2024-05-28 09:40:00,143.4,143.84,143.22,143.73,10027.0,138.3086,138.733,138.135,138.6269,10027.0
2024-05-28 09:50:00,143.66,143.9,142.95,142.98,17595.0,138.5594,138.7909,137.8746,137.9035,17595.0
2024-05-28 10:00:00,142.97,143.2,142.07,142.31,15934.0,137.8939,138.1157,137.0258,137.2573,15934.0
2024-05-28 10:10:00,142.3,142.46,142.04,142.39,8498.0,137.2477,137.402,136.9969,137.3345,8498.0
2024-05-28 10:20:00,142.44,142.6,142.21,142.56,11810.0,137.3827,137.537,137.1609,137.4984,11810.0
2024-05-28 10:30:00,142.52,142.75,142.38,142.65,12203.0,137.4599,137.6817,137.3248,137.5852,12203.0
2024-05-28 10:40:00,142.65,143.04,142.61,142.95,15765.0,137.5852,137.9614,137.5467,137.8746,15765.0
2024-05-28 10:50:00,142.96,143.07,142.75,142.85,14793.0,137.8842,137.9903,137.6817,137.7781,14793.0
2024-05-28 11:00:00,142.81,143.01,142.79,142.95,12567.0,137.7396,137.9325,137.7203,137.8746,12567.0
2024-05-28 11:10:00,142.96,143.17,142.82,143.09,14646.0,137.8842,138.0868,137.7492,138.0096,14646.0
2024-05-28 11:20:00,143.18,143.38,143.13,143.34,12955.0,138.0964,138.2893,138.0482,138.2507,12955.0
2024-05-28 11:30:00,143.36,143.5,143.23,143.46,10937.0,138.27,138.4051,138.1446,138.3665,10937.0
2024-05-28 11:40:00,143.5,143.63,143.41,143.49,19802.0,138.4051,138.5304,138.3183,138.3954,19802.0
2024-05-28 11:50:00,143.48,143.48,143.29,143.42,13033.0,138.3858,138.3858,138.2025,138.3279,13033.0
2024-05-28 12:00:00,143.42,143.46,143.17,143.31,13114.0,138.3279,138.3665,138.0868,138.2218,13114.0
2024-05-28 12:10:00,143.32,143.33,143.03,143.14,9925.0,138.2315,138.2411,137.9517,138.0578,9925.0
2024-05-28 12:20:00,143.09,143.15,142.85,142.86,15596.0,138.0096,138.0675,137.7781,137.7878,15596.0
2024-05-28 12:30:00,142.84,142.94,142.73,142.81,8760.0,137.7685,137.8649,137.6624,137.7396,8760.0
2024-05-28 12:40:00,142.84,142.97,142.51,142.8,19543.0,137.7685,137.8939,137.4502,137.7299,19543.0
2024-05-28 12:50:00,142.79,142.87,142.55,142.57,8468.0,137.7203,137.7974,137.4888,137.5081,8468.0
2024-05-28 13:00:00,142.57,142.69,142.5,142.68,9995.0,137.5081,137.6238,137.4406,137.6142,9995.0
2024-05-28 13:10:00,142.66,142.69,142.54,142.55,12360.0,137.5949,137.6238,137.4791,137.4888,12360.0
2024-05-28 13:20:00,142.57,142.64,142.51,142.58,10781.0,137.5081,137.5756,137.4502,137.5177,10781.0
2024-05-28 13:30:00,142.57,142.75,142.46,142.64,14475.0,137.5081,137.6817,137.402,137.5756,14475.0
2024-05-28 13:40:00,142.65,142.65,142.26,142.27,10240.0,137.5852,137.5852,137.2091,137.2187,10240.0
2024-05-28 13:50:00,142.23,142.26,142.12,142.16,9912.0,137.1802,137.2091,137.0741,137.1126,9912.0
2024-05-28 14:00:00,142.16,142.32,142.13,142.24,11978.0,137.1126,137.267,137.0837,137.1898,11978.0
2024-05-28 14:10:00,142.24,142.32,142.09,142.23,11342.0,137.1898,137.267,137.0451,137.1802,11342.0
2024-05-28 14:20:00,142.25,142.27,141.94,142.11,15056.0,137.1994,137.2187,136.9004,137.0644,15056.0
2024-05-28 14:30:00,142.14,142.22,142.0,142.19,16625.0,137.0933,137.1705,136.9583,137.1416,16625.0
2024-05-28 14:40:00,142.21,142.32,142.06,142.17,18173.0,137.1609,137.267,137.0162,137.1223,18173.0
2024-05-28 14:50:00,142.19,142.4,142.06,142.39,22598.0,137.1416,137.3441,137.0162,137.3345,22598.0
2024-05-28 15:00:00,142.4,142.63,142.39,142.63,15868.0,137.3441,137.5659,137.3345,137.5659,15868.0
2024-05-28 15:10:00,142.62,142.66,142.43,142.63,33519.0,137.5563,137.5949,137.3731,137.5659,33519.0
2024-05-28 15:20:00,142.6,142.79,142.54,142.63,19396.0,137.537,137.7203,137.4791,137.5659,19396.0
2024-05-28 15:30:00,142.65,142.82,142.6,142.77,24006.0,137.5852,137.7492,137.537,137.701,24006.0
2024-05-28 15:40:00,142.77,142.89,142.72,142.86,31497.0,137.701,137.8167,137.6528,137.7878,31497.0
2024-05-28 15:50:00,142.86,142.99,142.58,142.76,143339.0,137.7878,137.9132,137.5177,137.6913,143339.0
2024-05-29 09:30:00,142.77,142.77,140.21,141.15,53947.0,137.701,137.701,135.2319,136.1385,53947.0
2024-05-29 09:40:00,141.16,141.16,140.02,140.35,36907.0,136.1481,136.1481,135.0486,135.3669,36907.0
2024-05-29 09:50:00,140.34,140.47,139.74,140.15,26576.0,135.3573,135.4826,134.7786,135.174,26576.0
2024-05-29 10:00:00,140.14,141.07,139.96,140.98,17848.0,135.1644,136.0613,134.9907,135.9745,17848.0
2024-05-29 10:10:00,140.99,141.2,140.87,140.94,29044.0,135.9842,136.1867,135.8684,135.936,29044.0
2024-05-29 10:20:00,140.93,141.07,140.6,140.76,35325.0,135.9263,136.0613,135.608,135.7623,35325.0
2024-05-29 10:30:00,140.78,140.83,140.27,140.76,23748.0,135.7816,135.8299,135.2897,135.7623,23748.0
2024-05-29 10:40:00,140.8,140.82,140.07,140.53,21487.0,135.8009,135.8202,135.0968,135.5405,21487.0
2024-05-29 10:50:00,140.57,140.62,140.39,140.5,20386.0,135.5791,135.6273,135.4055,135.5116,20386.0
2024-05-29 11:00:00,140.5,140.57,140.0,140.26,19478.0,135.5116,135.5791,135.0293,135.2801,19478.0
2024-05-29 11:10:00,140.26,140.27,139.67,139.72,19670.0,135.2801,135.2897,134.711,134.7593,19670.0
2024-05-29 11:20:00,139.74,139.75,139.44,139.46,22858.0,134.7786,134.7882,134.4892,134.5085,22858.0
2024-05-29 11:30:00,139.49,139.63,139.22,139.43,23013.0,134.5374,134.6725,134.277,134.4796,23013.0
2024-05-29 11:40:00,139.39,139.45,139.17,139.44,16373.0,134.441,134.4989,134.2288,134.4892,16373.0
2024-05-29 11:50:00,139.52,139.62,139.36,139.4,18271.0,134.5664,134.6628,134.412,134.4506,18271.0
2024-05-29 12:00:00,139.37,139.53,139.26,139.49,20844.0,134.4217,134.576,134.3156,134.5374,20844.0
2024-05-29 12:10:00,139.48,139.56,139.03,139.15,22248.0,134.5278,134.6049,134.0938,134.2095,22248.0
2024-05-29 12:20:00,139.21,139.41,139.2,139.34,21554.0,134.2674,134.4603,134.2577,134.3928,21554.0
2024-05-29 12:30:00,139.34,139.57,139.27,139.46,16440.0,134.3928,134.6146,134.3252,134.5085,16440.0
2024-05-29 12:40:00,139.46,139.46,139.06,139.22,11883.0,134.5085,134.5085,134.1227,134.277,11883.0
2024-05-29 12:50:00,139.22,139.22,138.85,138.88,16233.0,134.277,134.277,133.9202,133.9491,16233.0
2024-05-29 13:00:00,138.93,139.0,138.66,138.84,15271.0,133.9973,134.0648,133.7369,133.9105,15271.0
2024-05-29 13:10:00,138.84,139.01,138.63,138.64,20129.0,133.9105,134.0745,133.708,133.7176,20129.0
2024-05-29 13:20:00,138.69,138.73,138.33,138.39,18091.0,133.7658,133.8044,133.4186,133.4765,18091.0
2024-05-29 13:30:00,138.39,138.5,138.14,138.26,21627.0,133.4765,133.5826,133.2354,133.3511,21627.0
2024-05-29 13:40:00,138.28,138.48,138.16,138.26,18359.0,133.3704,133.5633,133.2547,133.3511,18359.0
2024-05-29 13:50:00,138.26,138.35,138.1,138.12,21873.0,133.3511,133.4379,133.1968,133.2161,21873.0
2024-05-29 14:00:00,138.14,138.42,138.01,138.42,24685.0,133.2354,133.5054,133.11,133.5054,24685.0
2024-05-29 14:10:00,138.45,138.47,138.16,138.17,17504.0,133.5344,133.5536,133.2547,133.2643,17504.0
2024-05-29 14:20:00,138.16,138.5,138.12,138.41,14264.0,133.2547,133.5826,133.2161,133.4958,14264.0
2024-05-29 14:30:00,138.41,138.48,138.25,138.44,59504.0,133.4958,133.5633,133.3415,133.5247,59504.0
2024-05-29 14:40:00,138.44,138.65,138.21,138.28,25182.0,133.5247,133.7273,133.3029,133.3704,25182.0
2024-05-29 14:50:00,138.29,138.39,138.13,138.35,22020.0,133.38,133.4765,133.2257,133.4379,22020.0
2024-05-29 15:00:00,138.36,138.55,138.26,138.36,26461.0,133.4476,133.6308,133.3511,133.4476,26461.0
2024-05-29 15:10:00,138.39,138.39,138.11,138.28,27855.0,133.4765,133.4765,133.2064,133.3704,27855.0
2024-05-29 15:20:00,138.28,138.5,138.06,138.06,32222.0,133.3704,133.5826,133.1582,133.1582,32222.0
2024-05-29 15:30:00,138.06,138.48,138.01,138.25,39086.0,133.1582,133.5633,133.11,133.3415,39086.0
2024-05-29 15:40:00,138.26,138.27,137.82,137.91,63921.0,133.3511,133.3608,132.9267,133.0135,63921.0
2024-05-29 15:50:00,137.91,138.39,137.8,138.2,153046.0,133.0135,133.4765,132.9074,133.2932,153046.0
2024-05-30 09:30:00,137.69,138.75,137.06,138.23,57699.0,132.8013,133.8237,132.1937,133.3222,57699.0
2024-05-30 09:40:00,138.04,138.6,137.84,137.96,40608.0,133.1389,133.679,132.946,133.0618,40608.0
2024-05-30 09:50:00,138.06,138.49,137.78,138.37,17401.0,133.1582,133.5729,132.8881,133.4572,17401.0
2024-05-30 10:00:00,138.34,138.62,137.91,138.51,50654.0,133.4283,133.6983,133.0135,133.5922,50654.0
2024-05-30 10:10:00,138.56,138.57,138.11,138.51,26750.0,133.6405,133.6501,133.2064,133.5922,26750.0
2024-05-30 10:20:00,138.58,138.59,138.0,138.07,17289.0,133.6597,133.6694,133.1003,133.1679,17289.0
2024-05-30 10:30:00,138.07,138.29,137.85,137.97,35167.0,133.1679,133.38,132.9557,133.0714,35167.0
2024-05-30 10:40:00,137.97,138.68,137.9,138.64,24705.0,133.0714,133.7562,133.0039,133.7176,24705.0
2024-05-30 10:50:00,138.66,138.67,138.37,138.53,24785.0,133.7369,133.7465,133.4572,133.6115,24785.0
2024-05-30 11:00:00,138.48,138.49,136.99,137.78,55149.0,133.5633,133.5729,132.1262,132.8881,55149.0
2024-05-30 11:10:00,137.77,137.88,137.54,137.78,23790.0,132.8785,132.9846,132.6567,132.8881,23790.0
2024-05-30 11:20:00,137.75,137.77,137.45,137.56,19127.0,132.8592,132.8785,132.5699,132.676,19127.0
2024-05-30 11:30:00,137.55,137.73,137.36,137.4,9512.0,132.6663,132.8399,132.4831,132.5216,9512.0
2024-05-30 11:40:00,137.38,137.44,137.24,137.29,13478.0,132.5023,132.5602,132.3673,132.4155,13478.0
2024-05-30 11:50:00,137.28,137.75,137.26,137.64,12487.0,132.4059,132.8592,132.3866,132.7531,12487.0
2024-05-30 12:00:00,137.62,137.96,137.61,137.9,15418.0,132.7338,133.0618,132.7242,133.0039,15418.0
2024-05-30 12:10:00,137.9,138.2,137.83,138.18,16151.0,133.0039,133.2932,132.9364,133.2739,16151.0
2024-05-30 12:20:00,138.21,138.21,137.89,137.89,26939.0,133.3029,133.3029,132.9942,132.9942,26939.0
2024-05-30 12:30:00,137.91,138.7,137.89,138.62,19697.0,133.0135,133.7755,132.9942,133.6983,19697.0
2024-05-30 12:40:00,138.62,138.76,138.47,138.57,22206.0,133.6983,133.8334,133.5536,133.6501,22206.0
2024-05-30 12:50:00,138.57,138.8,138.57,138.72,13684.0,133.6501,133.8719,133.6501,133.7948,13684.0
2024-05-30 13:00:00,138.77,138.78,138.22,138.38,8325.0,133.843,133.8526,133.3125,133.4668,8325.0
2024-05-30 13:10:00,138.35,138.35,138.16,138.18,9222.0,133.4379,133.4379,133.2547,133.2739,9222.0
2024-05-30 13:20:00,138.13,138.33,137.95,137.99,8058.0,133.2257,133.4186,133.0521,133.0907,8058.0
2024-05-30 13:30:00,138.02,138.24,138.0,138.15,8772.0,133.1196,133.3318,133.1003,133.245,8772.0
2024-05-30 13:40:00,138.16,138.19,138.05,138.11,8092.0,133.2547,133.2836,133.1486,133.2064,8092.0
2024-05-30 13:50:00,138.1,138.1,137.77,137.95,9747.0,133.1968,133.1968,132.8785,133.0521,9747.0
2024-05-30 14:00:00,137.85,138.02,137.83,138.02,8375.0,132.9557,133.1196,132.9364,133.1196,8375.0
2024-05-30 14:10:00,138.0,138.18,137.94,138.02,18110.0,133.1003,133.2739,133.0425,133.1196,18110.0
2024-05-30 14:20:00,138.0,138.06,137.7,138.01,8995.0,133.1003,133.1582,132.811,133.11,8995.0
2024-05-30 14:30:00,137.97,138.13,137.9,137.92,7668.0,133.0714,133.2257,133.0039,133.0232,7668.0
2024-05-30 14:40:00,137.97,138.14,137.9,138.13,8716.0,133.0714,133.2354,133.0039,133.2257,8716.0
2024-05-30 14:50:00,138.13,138.18,137.95,138.04,11679.0,133.2257,133.2739,133.0521,133.1389,11679.0
2024-05-30 15:00:00,138.05,138.27,138.01,138.27,13251.0,133.1486,133.3608,133.11,133.3608,13251.0
2024-05-30 15:10:00,138.26,138.53,138.26,138.44,17065.0,133.3511,133.6115,133.3511,133.5247,17065.0
2024-05-30 15:20:00,138.42,138.42,137.99,138.16,25345.0,133.5054,133.5054,133.0907,133.2547,25345.0
2024-05-30 15:30:00,138.14,138.4,138.07,138.18,26366.0,133.2354,133.4861,133.1679,133.2739,26366.0
2024-05-30 15:40:00,138.17,138.31,137.99,138.07,29400.0,133.2643,133.3993,133.0907,133.1679,29400.0
2024-05-30 15:50:00,138.01,138.48,137.95,138.41,169001.0,133.11,133.5633,133.0521,133.4958,169001.0
2024-05-31 09:30:00,138.64,140.39,138.0,140.1,74763.0,133.7176,135.4055,133.1003,135.1258,74763.0
2024-05-31 09:40:00,140.09,140.9,139.81,140.03,71160.0,135.1161,135.8974,134.8461,135.0583,71160.0
2024-05-31 09:50:00,140.08,140.32,139.48,139.8,28609.0,135.1065,135.338,134.5278,134.8364,28609.0
2024-05-31 10:00:00,139.84,140.23,139.7,140.16,25372.0,134.875,135.2512,134.74,135.1836,25372.0
2024-05-31 10:10:00,140.15,140.26,139.74,140.03,22315.0,135.174,135.2801,134.7786,135.0583,22315.0
2024-05-31 10:20:00,140.03,140.6,139.85,140.52,30169.0,135.0583,135.608,134.8847,135.5309,30169.0
2024-05-31 10:30:00,140.44,140.63,140.25,140.52,26357.0,135.4537,135.637,135.2705,135.5309,26357.0
2024-05-31 10:40:00,140.52,140.63,140.38,140.61,21402.0,135.5309,135.637,135.3958,135.6177,21402.0
2024-05-31 10:50:00,140.57,140.77,140.31,140.6,17475.0,135.5791,135.772,135.3283,135.608,17475.0
2024-05-31 11:00:00,140.62,140.63,140.38,140.6,15070.0,135.6273,135.637,135.3958,135.608,15070.0
2024-05-31 11:10:00,140.6,140.7,140.44,140.46,19413.0,135.608,135.7045,135.4537,135.473,19413.0
2024-05-31 11:20:00,140.46,140.84,140.46,140.81,15719.0,135.473,135.8395,135.473,135.8106,15719.0
2024-05-31 11:30:00,140.82,141.08,140.76,140.89,18789.0,135.8202,136.071,135.7623,135.8877,18789.0
2024-05-31 11:40:00,140.94,141.19,140.87,140.91,22107.0,135.936,136.1771,135.8684,135.907,22107.0
2024-05-31 11:50:00,140.97,141.03,140.88,140.97,15800.0,135.9649,136.0228,135.8781,135.9649,15800.0
2024-05-31 12:00:00,140.97,141.34,140.9,141.2,24546.0,135.9649,136.3218,135.8974,136.1867,24546.0
2024-05-31 12:10:00,141.21,141.36,141.2,141.34,12643.0,136.1964,136.341,136.1867,136.3218,12643.0
2024-05-31 12:20:00,141.35,141.6,141.29,141.58,16705.0,136.3314,136.5725,136.2735,136.5532,16705.0
2024-05-31 12:30:00,141.62,141.7,141.38,141.46,12634.0,136.5918,136.669,136.3603,136.4375,12634.0
2024-05-31 12:40:00,141.46,141.74,141.46,141.72,20917.0,136.4375,136.7075,136.4375,136.6883,20917.0
2024-05-31 12:50:00,141.72,141.76,141.65,141.76,8410.0,136.6883,136.7268,136.6207,136.7268,8410.0
2024-05-31 13:00:00,141.78,141.94,141.55,141.93,20281.0,136.7461,136.9004,136.5243,136.8908,20281.0
2024-05-31 13:10:00,141.93,142.09,141.88,142.05,17336.0,136.8908,137.0451,136.8426,137.0065,17336.0
2024-05-31 13:20:00,142.02,142.1,141.93,142.06,14876.0,136.9776,137.0548,136.8908,137.0162,14876.0
2024-05-31 13:30:00,142.08,142.18,142.02,142.15,11686.0,137.0355,137.1319,136.9776,137.103,11686.0
2024-05-31 13:40:00,142.13,142.17,141.93,142.06,17106.0,137.0837,137.1223,136.8908,137.0162,17106.0
2024-05-31 13:50:00,142.06,142.11,141.88,141.88,9751.0,137.0162,137.0644,136.8426,136.8426,9751.0
2024-05-31 14:00:00,141.9,142.22,141.9,142.22,16515.0,136.8619,137.1705,136.8619,137.1705,16515.0
2024-05-31 14:10:00,142.23,142.44,142.17,142.44,17135.0,137.1802,137.3827,137.1223,137.3827,17135.0
2024-05-31 14:20:00,142.44,142.44,141.98,142.09,17999.0,137.3827,137.3827,136.939,137.0451,17999.0
2024-05-31 14:30:00,142.12,142.21,142.02,142.18,20026.0,137.0741,137.1609,136.9776,137.1319,20026.0
2024-05-31 14:40:00,142.17,142.2,142.02,142.1,17524.0,137.1223,137.1512,136.9776,137.0548,17524.0
2024-05-31 14:50:00,142.1,142.12,141.96,142.0,14710.0,137.0548,137.0741,136.9197,136.9583,14710.0
2024-05-31 15:00:00,141.9,141.9,141.54,141.62,31732.0,136.8619,136.8619,136.5146,136.5918,31732.0
2024-05-31 15:10:00,141.6,141.6,141.21,141.22,26804.0,136.5725,136.5725,136.1964,136.206,26804.0
2024-05-31 15:20:00,141.23,141.23,140.86,140.88,32592.0,136.2157,136.2157,135.8588,135.8781,32592.0
2024-05-31 15:30:00,140.85,141.09,140.71,140.81,43526.0,135.8491,136.0806,135.7141,135.8106,43526.0
2024-05-31 15:40:00,140.8,141.13,140.76,141.03,65076.0,135.8009,136.1192,135.7623,136.0228,65076.0
2024-05-31 15:50:00,141.01,142.21,140.96,142.18,218791.0,136.0035,137.1609,135.9552,137.1319,218791.0
2024-06-03 09:30:00,142.28,142.31,141.14,141.17,89637.0,137.2284,137.2573,136.1289,136.1578,89637.0
2024-06-03 09:40:00,141.08,141.4,139.87,140.74,40972.0,136.071,136.3796,134.9039,135.7431,40972.0
2024-06-03 09:50:00,140.76,141.03,140.28,140.43,21094.0,135.7623,136.0228,135.2994,135.4441,21094.0
2024-06-03 10:00:00,140.42,140.77,139.29,140.25,21179.0,135.4344,135.772,134.3445,135.2705,21179.0
2024-06-03 10:10:00,140.21,140.53,139.85,139.85,35345.0,135.2319,135.5405,134.8847,134.8847,35345.0
2024-06-03 10:20:00,140.05,140.17,139.42,140.14,16877.0,135.0776,135.1933,134.4699,135.1644,16877.0
2024-06-03 10:30:00,140.25,140.25,139.75,140.03,20959.0,135.2705,135.2705,134.7882,135.0583,20959.0
2024-06-03 10:40:00,140.03,140.46,139.86,140.36,12142.0,135.0583,135.473,134.8943,135.3765,12142.0
2024-06-03 10:50:00,140.36,140.55,139.6,140.08,9687.0,135.3765,135.5598,134.6435,135.1065,9687.0
2024-06-03 11:00:00,140.06,140.12,139.69,139.99,8564.0,135.0872,135.1451,134.7303,135.0197,8564.0
2024-06-03 11:10:00,139.92,139.92,139.54,139.76,9429.0,134.9522,134.9522,134.5857,134.7978,9429.0
2024-06-03 11:20:00,139.79,140.16,139.53,140.16,26230.0,134.8268,135.1836,134.576,135.1836,26230.0
2024-06-03 11:30:00,140.16,140.81,140.14,140.47,51458.0,135.1836,135.8106,135.1644,135.4826,51458.0
2024-06-03 11:40:00,140.49,140.56,139.38,139.38,55298.0,135.5019,135.5694,134.4313,134.4313,55298.0
2024-06-03 11:50:00,139.38,139.39,139.03,139.08,8198.0,134.4313,134.441,134.0938,134.142,8198.0
2024-06-03 12:00:00,139.22,139.69,139.21,139.27,7781.0,134.277,134.7303,134.2674,134.3252,7781.0
2024-06-03 12:10:00,139.29,139.47,138.71,138.71,11325.0,134.3445,134.5181,133.7851,133.7851,11325.0
2024-06-03 12:20:00,138.69,139.06,138.65,138.94,7725.0,133.7658,134.1227,133.7273,134.007,7725.0
2024-06-03 12:30:00,139.0,139.08,138.67,138.96,8447.0,134.0648,134.142,133.7465,134.0263,8447.0
2024-06-03 12:40:00,138.96,138.96,138.34,138.67,14165.0,134.0263,134.0263,133.4283,133.7465,14165.0
2024-06-03 12:50:00,138.61,138.63,138.33,138.38,15828.0,133.6887,133.708,133.4186,133.4668,15828.0
2024-06-03 13:00:00,138.34,138.49,138.03,138.12,10224.0,133.4283,133.5729,133.1293,133.2161,10224.0
2024-06-03 13:10:00,138.15,138.4,137.96,138.35,11485.0,133.245,133.4861,133.0618,133.4379,11485.0
2024-06-03 13:20:00,138.38,138.42,138.11,138.21,9923.0,133.4668,133.5054,133.2064,133.3029,9923.0
2024-06-03 13:30:00,138.18,138.3,138.05,138.3,12840.0,133.2739,133.3897,133.1486,133.3897,12840.0
2024-06-03 13:40:00,138.34,138.64,138.1,138.24,38166.0,133.4283,133.7176,133.1968,133.3318,38166.0
2024-06-03 13:50:00,138.24,138.37,138.0,138.36,9017.0,133.3318,133.4572,133.1003,133.4476,9017.0
2024-06-03 14:00:00,138.48,138.56,138.22,138.26,14349.0,133.5633,133.6405,133.3125,133.3511,14349.0
2024-06-03 14:10:00,138.32,138.33,138.1,138.29,15717.0,133.409,133.4186,133.1968,133.38,15717.0
2024-06-03 14:20:00,138.29,138.34,138.1,138.25,11552.0,133.38,133.4283,133.1968,133.3415,11552.0
2024-06-03 14:30:00,138.17,138.56,138.17,138.41,24600.0,133.2643,133.6405,133.2643,133.4958,24600.0
2024-06-03 14:40:00,138.39,138.75,138.39,138.56,21149.0,133.4765,133.8237,133.4765,133.6405,21149.0
2024-06-03 14:50:00,138.54,138.79,138.54,138.63,12498.0,133.6212,133.8623,133.6212,133.708,12498.0
2024-06-03 15:00:00,138.65,138.72,138.5,138.59,7943.0,133.7273,133.7948,133.5826,133.6694,7943.0
2024-06-03 15:10:00,138.59,138.66,138.49,138.61,16634.0,133.6694,133.7369,133.5729,133.6887,16634.0
2024-06-03 15:20:00,138.62,138.7,138.29,138.29,12716.0,133.6983,133.7755,133.38,133.38,12716.0
2024-06-03 15:30:00,138.31,138.44,138.1,138.14,23730.0,133.3993,133.5247,133.1968,133.2354,23730.0
2024-06-03 15:40:00,138.19,138.3,138.02,138.21,28956.0,133.2836,133.3897,133.1196,133.3029,28956.0
2024-06-03 15:50:00,138.21,138.94,138.17,138.93,189573.0,133.3029,134.007,133.2643,133.9973,189573.0
2024-06-04 09:30:00,137.22,137.57,136.25,136.98,64700.0,132.348,132.6856,131.4125,132.1166,64700.0
2024-06-04 09:40:00,136.97,137.15,136.54,136.98,22913.0,132.1069,132.2805,131.6922,132.1166,22913.0
2024-06-04 09:50:00,137.06,137.1,136.48,136.74,27883.0,132.1937,132.2323,131.6343,131.8851,27883.0
2024-06-04 10:00:00,136.85,138.11,136.85,138.02,37150.0,131.9912,133.2064,131.9912,133.1196,37150.0
2024-06-04 10:10:00,138.06,138.8,138.03,138.63,18751.0,133.1582,133.8719,133.1293,133.708,18751.0
2024-06-04 10:20:00,138.67,138.99,138.52,138.92,19315.0,133.7465,134.0552,133.6019,133.9877,19315.0
2024-06-04 10:30:00,138.86,139.15,138.33,138.5,17745.0,133.9298,134.2095,133.4186,133.5826,17745.0
2024-06-04 10:40:00,138.54,138.65,138.34,138.6,20710.0,133.6212,133.7273,133.4283,133.679,20710.0
2024-06-04 10:50:00,138.68,138.85,138.41,138.5,17929.0,133.7562,133.9202,133.4958,133.5826,17929.0
2024-06-04 11:00:00,138.49,138.52,138.22,138.41,15041.0,133.5729,133.6019,133.3125,133.4958,15041.0
2024-06-04 11:10:00,138.43,139.17,138.36,139.1,42194.0,133.5151,134.2288,133.4476,134.1613,42194.0
2024-06-04 11:20:00,139.16,139.17,138.56,138.56,18149.0,134.2192,134.2288,133.6405,133.6405,18149.0
2024-06-04 11:30:00,138.63,138.71,138.44,138.56,9836.0,133.708,133.7851,133.5247,133.6405,9836.0
2024-06-04 11:40:00,138.56,138.56,138.27,138.5,21109.0,133.6405,133.6405,133.3608,133.5826,21109.0
2024-06-04 11:50:00,138.47,138.68,138.39,138.58,14892.0,133.5536,133.7562,133.4765,133.6597,14892.0
2024-06-04 12:00:00,138.56,138.69,138.22,138.67,15514.0,133.6405,133.7658,133.3125,133.7465,15514.0
2024-06-04 12:10:00,138.76,138.76,138.48,138.53,13241.0,133.8334,133.8334,133.5633,133.6115,13241.0
2024-06-04 12:20:00,138.53,139.06,138.51,139.06,21952.0,133.6115,134.1227,133.5922,134.1227,21952.0
2024-06-04 12:30:00,139.01,139.12,138.72,138.72,16663.0,134.0745,134.1806,133.7948,133.7948,16663.0
2024-06-04 12:40:00,138.68,138.8,138.55,138.73,8404.0,133.7562,133.8719,133.6308,133.8044,8404.0
2024-06-04 12:50:00,138.73,138.79,138.46,138.63,22782.0,133.8044,133.8623,133.544,133.708,22782.0
2024-06-04 13:00:00,138.63,138.77,138.48,138.48,8392.0,133.708,133.843,133.5633,133.5633,8392.0
2024-06-04 13:10:00,138.52,138.7,138.5,138.7,14340.0,133.6019,133.7755,133.5826,133.7755,14340.0
2024-06-04 13:20:00,138.7,138.73,138.48,138.64,16206.0,133.7755,133.8044,133.5633,133.7176,16206.0
2024-06-04 13:30:00,138.68,138.68,138.38,138.5,39339.0,133.7562,133.7562,133.4668,133.5826,39339.0
2024-06-04 13:40:00,138.49,138.49,138.09,138.21,34182.0,133.5729,133.5729,133.1871,133.3029,34182.0
2024-06-04 13:50:00,138.22,138.41,138.14,138.29,57818.0,133.3125,133.4958,133.2354,133.38,57818.0
2024-06-04 14:00:00,138.28,138.36,138.14,138.19,29423.0,133.3704,133.4476,133.2354,133.2836,29423.0
2024-06-04 14:10:00,138.19,138.32,138.04,138.2,24916.0,133.2836,133.409,133.1389,133.2932,24916.0
2024-06-04 14:20:00,138.23,138.52,138.19,138.29,32429.0,133.3222,133.6019,133.2836,133.38,32429.0
2024-06-04 14:30:00,138.29,138.33,138.03,138.13,31931.0,133.38,133.4186,133.1293,133.2257,31931.0
2024-06-04 14:40:00,138.1,138.29,137.95,137.95,259131.0,133.1968,133.38,133.0521,133.0521,259131.0
2024-06-04 14:50:00,137.96,138.01,137.58,137.58,52201.0,133.0618,133.11,132.6952,132.6952,52201.0
2024-06-04 15:00:00,137.59,137.66,137.33,137.4,20661.0,132.7049,132.7724,132.4541,132.5216,20661.0
2024-06-04 15:10:00,137.4,137.58,137.17,137.25,61912.0,132.5216,132.6952,132.2998,132.377,61912.0
2024-06-04 15:20:00,137.26,137.37,137.16,137.22,34553.0,132.3866,132.4927,132.2902,132.348,34553.0
2024-06-04 15:30:00,137.2,137.27,136.93,137.04,72375.0,132.3287,132.3963,132.0683,132.1744,72375.0
2024-06-04 15:40:00,137.02,137.32,136.97,137.07,81990.0,132.1551,132.4445,132.1069,132.2034,81990.0
2024-06-04 15:50:00,137.08,137.34,136.96,136.99,287071.0,132.213,132.4638,132.0973,132.1262,287071.0
2024-06-05 09:30:00,137.55,137.55,136.67,137.3,53050.0,132.6663,132.6663,131.8176,132.4252,53050.0
2024-06-05 09:40:00,137.26,137.49,136.7,136.87,21512.0,132.3866,132.6084,131.8465,132.0105,21512.0
2024-06-05 09:50:00,136.82,137.18,136.68,136.93,23751.0,131.9622,132.3095,131.8272,132.0683,23751.0
2024-06-05 10:00:00,136.8,136.83,136.2,136.39,36341.0,131.9429,131.9719,131.3642,131.5475,36341.0
2024-06-05 10:10:00,136.39,136.84,136.12,136.76,32664.0,131.5475,131.9815,131.2871,131.9044,32664.0
2024-06-05 10:20:00,136.86,137.31,136.73,136.76,18787.0,132.0008,132.4348,131.8754,131.9044,18787.0
2024-06-05 10:30:00,136.82,137.26,136.76,136.92,26537.0,131.9622,132.3866,131.9044,132.0587,26537.0
2024-06-05 10:40:00,136.95,137.03,136.58,136.82,16835.0,132.0876,132.1648,131.7308,131.9622,16835.0
2024-06-05 10:50:00,136.82,137.05,136.79,136.82,23974.0,131.9622,132.1841,131.9333,131.9622,23974.0
2024-06-05 11:00:00,136.76,137.14,136.76,136.93,32539.0,131.9044,132.2709,131.9044,132.0683,32539.0
2024-06-05 11:10:00,136.9,137.19,136.86,137.17,8070.0,132.0394,132.3191,132.0008,132.2998,8070.0
2024-06-05 11:20:00,137.18,137.32,137.05,137.16,16761.0,132.3095,132.4445,132.1841,132.2902,16761.0
2024-06-05 11:30:00,137.19,137.28,137.03,137.19,20867.0,132.3191,132.4059,132.1648,132.3191,20867.0
2024-06-05 11:40:00,137.21,137.29,137.1,137.16,13335.0,132.3384,132.4155,132.2323,132.2902,13335.0
2024-06-05 11:50:00,137.18,137.24,137.12,137.2,26352.0,132.3095,132.3673,132.2516,132.3287,26352.0
2024-06-05 12:00:00,137.19,137.41,137.19,137.2,20411.0,132.3191,132.5313,132.3191,132.3287,20411.0
2024-06-05 12:10:00,137.2,137.27,137.13,137.19,17058.0,132.3287,132.3963,132.2612,132.3191,17058.0
2024-06-05 12:20:00,137.17,137.2,136.98,137.08,14312.0,132.2998,132.3287,132.1166,132.213,14312.0
2024-06-05 12:30:00,137.08,137.35,137.07,137.34,14725.0,132.213,132.4734,132.2034,132.4638,14725.0
2024-06-05 12:40:00,137.34,137.68,137.33,137.54,18256.0,132.4638,132.7917,132.4541,132.6567,18256.0
2024-06-05 12:50:00,137.56,137.58,137.42,137.42,8150.0,132.676,132.6952,132.5409,132.5409,8150.0
2024-06-05 13:00:00,137.44,137.44,137.25,137.35,8133.0,132.5602,132.5602,132.377,132.4734,8133.0
2024-06-05 13:10:00,137.4,137.74,137.39,137.64,43952.0,132.5216,132.8496,132.512,132.7531,43952.0
2024-06-05 13:20:00,137.63,137.63,137.46,137.51,18225.0,132.7435,132.7435,132.5795,132.6277,18225.0
2024-06-05 13:30:00,137.51,137.78,137.51,137.58,27984.0,132.6277,132.8881,132.6277,132.6952,27984.0
2024-06-05 13:40:00,137.62,137.84,137.62,137.77,21167.0,132.7338,132.946,132.7338,132.8785,21167.0
2024-06-05 13:50:00,137.77,137.78,137.61,137.61,60075.0,132.8785,132.8881,132.7242,132.7242,60075.0
2024-06-05 14:00:00,137.59,137.94,137.55,137.94,15442.0,132.7049,133.0425,132.6663,133.0425,15442.0
2024-06-05 14:10:00,137.94,138.04,137.83,137.86,16736.0,133.0425,133.1389,132.9364,132.9653,16736.0
2024-06-05 14:20:00,137.86,137.86,137.6,137.6,13161.0,132.9653,132.9653,132.7145,132.7145,13161.0
2024-06-05 14:30:00,137.59,138.03,137.59,137.89,52277.0,132.7049,133.1293,132.7049,132.9942,52277.0
2024-06-05 14:40:00,137.89,138.04,137.81,137.91,12942.0,132.9942,133.1389,132.9171,133.0135,12942.0
2024-06-05 14:50:00,137.91,137.94,137.69,137.76,18068.0,133.0135,133.0425,132.8013,132.8689,18068.0
2024-06-05 15:00:00,137.74,137.81,137.65,137.66,8378.0,132.8496,132.9171,132.7628,132.7724,8378.0
2024-06-05 15:10:00,137.65,137.65,137.45,137.5,10884.0,132.7628,132.7628,132.5699,132.6181,10884.0
2024-06-05 15:20:00,137.49,137.54,137.37,137.37,20249.0,132.6084,132.6567,132.4927,132.4927,20249.0
2024-06-05 15:30:00,137.36,137.52,137.36,137.43,19641.0,132.4831,132.6374,132.4831,132.5506,19641.0
2024-06-05 15:40:00,137.44,137.45,137.17,137.26,31956.0,132.5602,132.5699,132.2998,132.3866,31956.0
2024-06-05 15:50:00,137.24,137.53,137.16,137.44,155071.0,132.3673,132.647,132.2902,132.5602,155071.0
2024-06-06 09:30:00,137.1,137.44,136.61,137.11,92078.0,132.2323,132.5602,131.7597,132.2419,92078.0
2024-06-06 09:40:00,137.01,137.78,136.49,137.76,44780.0,132.1455,132.8881,131.6439,132.8689,44780.0
2024-06-06 09:50:00,137.78,138.31,137.52,137.84,23058.0,132.8881,133.3993,132.6374,132.946,23058.0
2024-06-06 10:00:00,137.9,137.93,137.33,137.64,22705.0,133.0039,133.0328,132.4541,132.7531,22705.0
2024-06-06 10:10:00,137.65,137.71,137.06,137.4,18891.0,132.7628,132.8206,132.1937,132.5216,18891.0
2024-06-06 10:20:00,137.43,137.5,137.2,137.32,16478.0,132.5506,132.6181,132.3287,132.4445,16478.0
2024-06-06 10:30:00,137.32,137.4,137.05,137.21,14478.0,132.4445,132.5216,132.1841,132.3384,14478.0
2024-06-06 10:40:00,137.17,137.45,136.95,137.4,15756.0,132.2998,132.5699,132.0876,132.5216,15756.0
2024-06-06 10:50:00,137.4,137.49,136.94,137.48,23566.0,132.5216,132.6084,132.078,132.5988,23566.0
2024-06-06 11:00:00,137.48,137.52,137.26,137.29,13452.0,132.5988,132.6374,132.3866,132.4155,13452.0
2024-06-06 11:10:00,137.29,137.51,137.21,137.41,15492.0,132.4155,132.6277,132.3384,132.5313,15492.0
2024-06-06 11:20:00,137.39,137.85,137.35,137.81,32493.0,132.512,132.9557,132.4734,132.9171,32493.0
2024-06-06 11:30:00,137.79,137.85,137.53,137.63,12384.0,132.8978,132.9557,132.647,132.7435,12384.0
2024-06-06 11:40:00,137.64,137.73,137.38,137.7,12548.0,132.7531,132.8399,132.5023,132.811,12548.0
2024-06-06 11:50:00,137.73,137.92,137.6,137.72,27690.0,132.8399,133.0232,132.7145,132.8303,27690.0
2024-06-06 12:00:00,137.71,137.77,137.44,137.44,20173.0,132.8206,132.8785,132.5602,132.5602,20173.0
2024-06-06 12:10:00,137.44,137.74,137.44,137.72,15265.0,132.5602,132.8496,132.5602,132.8303,15265.0
2024-06-06 12:20:00,137.72,137.73,137.29,137.34,18126.0,132.8303,132.8399,132.4155,132.4638,18126.0
2024-06-06 12:30:00,137.34,137.39,137.09,137.09,9814.0,132.4638,132.512,132.2226,132.2226,9814.0
2024-06-06 12:40:00,137.09,137.32,137.02,137.23,7535.0,132.2226,132.4445,132.1551,132.3577,7535.0
2024-06-06 12:50:00,137.24,137.28,137.04,137.22,7535.0,132.3673,132.4059,132.1744,132.348,7535.0
2024-06-06 13:00:00,137.2,137.34,137.16,137.24,8710.0,132.3287,132.4638,132.2902,132.3673,8710.0
2024-06-06 13:10:00,137.28,137.31,137.14,137.14,12090.0,132.4059,132.4348,132.2709,132.2709,12090.0
2024-06-06 13:20:00,137.15,137.45,137.09,137.36,8065.0,132.2805,132.5699,132.2226,132.4831,8065.0
2024-06-06 13:30:00,137.36,137.42,137.19,137.24,12823.0,132.4831,132.5409,132.3191,132.3673,12823.0
2024-06-06 13:40:00,137.27,137.35,137.16,137.34,11755.0,132.3963,132.4734,132.2902,132.4638,11755.0
2024-06-06 13:50:00,137.34,137.56,137.2,137.53,19418.0,132.4638,132.676,132.3287,132.647,19418.0
2024-06-06 14:00:00,137.56,137.73,137.47,137.48,19503.0,132.676,132.8399,132.5892,132.5988,19503.0
2024-06-06 14:10:00,137.4,137.92,137.36,137.89,13442.0,132.5216,133.0232,132.4831,132.9942,13442.0
2024-06-06 14:20:00,137.89,137.98,137.88,137.95,10018.0,132.9942,133.081,132.9846,133.0521,10018.0
2024-06-06 14:30:00,137.95,138.22,137.91,138.15,18807.0,133.0521,133.3125,133.0135,133.245,18807.0
2024-06-06 14:40:00,138.21,138.33,138.15,138.24,7710.0,133.3029,133.4186,133.245,133.3318,7710.0
2024-06-06 14:50:00,138.31,138.49,138.29,138.37,11257.0,133.3993,133.5729,133.38,133.4572,11257.0
2024-06-06 15:00:00,138.42,138.53,138.34,138.38,12537.0,133.5054,133.6115,133.4283,133.4668,12537.0
2024-06-06 15:10:00,138.38,138.4,138.23,138.35,10289.0,133.4668,133.4861,133.3222,133.4379,10289.0
2024-06-06 15:20:00,138.37,138.38,138.1,138.13,11174.0,133.4572,133.4668,133.1968,133.2257,11174.0
2024-06-06 15:30:00,138.12,138.3,138.01,138.14,15927.0,133.2161,133.3897,133.11,133.2354,15927.0
2024-06-06 15:40:00,138.15,138.37,138.07,138.31,38691.0,133.245,133.4572,133.1679,133.3993,38691.0
2024-06-06 15:50:00,138.28,138.41,138.12,138.4,108153.0,133.3704,133.4958,133.2161,133.4861,108153.0
2024-06-07 09:30:00,137.86,138.29,136.6,137.19,33352.0,132.9653,133.38,131.75,132.3191,33352.0
2024-06-07 09:40:00,137.28,137.81,137.2,137.67,30271.0,132.4059,132.9171,132.3287,132.7821,30271.0
2024-06-07 09:50:00,137.74,137.92,137.47,137.76,35508.0,132.8496,133.0232,132.5892,132.8689,35508.0
2024-06-07 10:00:00,137.69,138.13,137.54,137.91,16654.0,132.8013,133.2257,132.6567,133.0135,16654.0
2024-06-07 10:10:00,137.96,138.47,137.9,138.34,14703.0,133.0618,133.5536,133.0039,133.4283,14703.0
2024-06-07 10:20:00,138.31,138.96,138.25,138.91,18226.0,133.3993,134.0263,133.3415,133.978,18226.0
2024-06-07 10:30:00,138.7,139.15,138.61,139.12,15492.0,133.7755,134.2095,133.6887,134.1806,15492.0
2024-06-07 10:40:00,139.25,139.36,139.04,139.1,8968.0,134.306,134.412,134.1034,134.1613,8968.0
2024-06-07 10:50:00,139.09,139.27,138.99,139.05,16084.0,134.1516,134.3252,134.0552,134.1131,16084.0
2024-06-07 11:00:00,139.03,139.05,138.58,138.8,10851.0,134.0938,134.1131,133.6597,133.8719,10851.0
2024-06-07 11:10:00,138.72,138.89,138.56,138.57,9021.0,133.7948,133.9587,133.6405,133.6501,9021.0
2024-06-07 11:20:00,138.53,138.63,138.29,138.3,23182.0,133.6115,133.708,133.38,133.3897,23182.0
2024-06-07 11:30:00,138.4,138.42,138.11,138.13,4816.0,133.4861,133.5054,133.2064,133.2257,4816.0
2024-06-07 11:40:00,138.2,138.39,138.2,138.35,4514.0,133.2932,133.4765,133.2932,133.4379,4514.0
2024-06-07 11:50:00,138.39,138.39,138.16,138.25,8633.0,133.4765,133.4765,133.2547,133.3415,8633.0
2024-06-07 12:00:00,138.25,138.31,138.14,138.26,11413.0,133.3415,133.3993,133.2354,133.3511,11413.0
2024-06-07 12:10:00,138.29,138.5,138.25,138.38,12972.0,133.38,133.5826,133.3415,133.4668,12972.0
2024-06-07 12:20:00,138.39,138.55,138.36,138.48,7917.0,133.4765,133.6308,133.4476,133.5633,7917.0
2024-06-07 12:30:00,138.51,138.59,138.36,138.43,14149.0,133.5922,133.6694,133.4476,133.5151,14149.0
2024-06-07 12:40:00,138.43,138.47,138.22,138.22,11090.0,133.5151,133.5536,133.3125,133.3125,11090.0
2024-06-07 12:50:00,138.26,138.42,138.26,138.37,11506.0,133.3511,133.5054,133.3511,133.4572,11506.0
2024-06-07 13:00:00,138.37,138.42,138.09,138.37,30067.0,133.4572,133.5054,133.1871,133.4572,30067.0
2024-06-07 13:10:00,138.37,138.71,138.35,138.63,5090.0,133.4572,133.7851,133.4379,133.708,5090.0
2024-06-07 13:20:00,138.63,138.88,138.6,138.75,7859.0,133.708,133.9491,133.679,133.8237,7859.0
2024-06-07 13:30:00,138.75,138.84,138.55,138.55,12207.0,133.8237,133.9105,133.6308,133.6308,12207.0
2024-06-07 13:40:00,138.47,138.62,138.44,138.57,7859.0,133.5536,133.6983,133.5247,133.6501,7859.0
2024-06-07 13:50:00,138.57,138.66,138.51,138.57,14959.0,133.6501,133.7369,133.5922,133.6501,14959.0
2024-06-07 14:00:00,138.57,138.59,138.36,138.58,26873.0,133.6501,133.6694,133.4476,133.6597,26873.0
2024-06-07 14:10:00,138.55,138.55,138.29,138.38,33235.0,133.6308,133.6308,133.38,133.4668,33235.0
2024-06-07 14:20:00,138.41,138.84,138.39,138.84,18681.0,133.4958,133.9105,133.4765,133.9105,18681.0
2024-06-07 14:30:00,138.83,138.86,138.6,138.64,14993.0,133.9009,133.9298,133.679,133.7176,14993.0
2024-06-07 14:40:00,138.58,138.73,138.56,138.71,15503.0,133.6597,133.8044,133.6405,133.7851,15503.0
2024-06-07 14:50:00,138.75,138.75,138.54,138.58,10447.0,133.8237,133.8237,133.6212,133.6597,10447.0
2024-06-07 15:00:00,138.52,138.68,138.5,138.52,10630.0,133.6019,133.7562,133.5826,133.6019,10630.0
2024-06-07 15:10:00,138.5,138.51,138.24,138.31,9141.0,133.5826,133.5922,133.3318,133.3993,9141.0
2024-06-07 15:20:00,138.28,138.42,138.2,138.32,15952.0,133.3704,133.5054,133.2932,133.409,15952.0
2024-06-07 15:30:00,138.26,138.32,138.12,138.26,21961.0,133.3511,133.409,133.2161,133.3511,21961.0
2024-06-07 15:40:00,138.3,138.3,137.82,137.87,16972.0,133.3897,133.3897,132.9267,132.975,16972.0
2024-06-07 15:50:00,137.82,138.1,137.76,138.06,75916.0,132.9267,133.1968,132.8689,133.1582,75916.0
2024-06-10 09:30:00,137.9,138.22,137.41,137.97,39291.0,133.0039,133.3125,132.5313,133.0714,39291.0
2024-06-10 09:40:00,137.82,137.82,136.93,137.05,25074.0,132.9267,132.9267,132.0683,132.1841,25074.0
2024-06-10 09:50:00,137.04,137.79,136.9,137.79,18055.0,132.1744,132.8978,132.0394,132.8978,18055.0
2024-06-10 10:00:00,137.83,138.91,137.73,138.91,25884.0,132.9364,133.978,132.8399,133.978,25884.0
2024-06-10 10:10:00,138.9,138.91,138.34,138.36,11692.0,133.9684,133.978,133.4283,133.4476,11692.0
2024-06-10 10:20:00,138.42,138.42,138.23,138.34,7135.0,133.5054,133.5054,133.3222,133.4283,7135.0
2024-06-10 10:30:00,138.27,138.46,138.1,138.16,8182.0,133.3608,133.544,133.1968,133.2547,8182.0
2024-06-10 10:40:00,138.25,138.36,138.14,138.29,6226.0,133.3415,133.4476,133.2354,133.38,6226.0
2024-06-10 10:50:00,138.22,138.66,137.97,138.03,35537.0,133.3125,133.7369,133.0714,133.1293,35537.0
2024-06-10 11:00:00,138.03,138.35,137.88,138.21,15929.0,133.1293,133.4379,132.9846,133.3029,15929.0
2024-06-10 11:10:00,138.27,138.61,138.15,138.58,11229.0,133.3608,133.6887,133.245,133.6597,11229.0
2024-06-10 11:20:00,138.61,138.67,138.54,138.59,5884.0,133.6887,133.7465,133.6212,133.6694,5884.0
2024-06-10 11:30:00,138.67,138.75,138.56,138.61,10993.0,133.7465,133.8237,133.6405,133.6887,10993.0
2024-06-10 11:40:00,138.65,138.95,138.57,138.95,6753.0,133.7273,134.0166,133.6501,134.0166,6753.0
2024-06-10 11:50:00,138.92,139.06,138.87,139.05,20674.0,133.9877,134.1227,133.9394,134.1131,20674.0
2024-06-10 12:00:00,139.07,139.1,138.71,138.79,18539.0,134.1323,134.1613,133.7851,133.8623,18539.0
2024-06-10 12:10:00,138.78,138.88,138.68,138.76,14388.0,133.8526,133.9491,133.7562,133.8334,14388.0
2024-06-10 12:20:00,138.79,138.89,138.62,138.69,15122.0,133.8623,133.9587,133.6983,133.7658,15122.0
2024-06-10 12:30:00,138.76,138.78,138.43,138.46,11721.0,133.8334,133.8526,133.5151,133.544,11721.0
2024-06-10 12:40:00,138.41,138.42,138.27,138.3,11491.0,133.4958,133.5054,133.3608,133.3897,11491.0
2024-06-10 12:50:00,138.34,138.51,138.31,138.41,5505.0,133.4283,133.5922,133.3993,133.4958,5505.0
2024-06-10 13:00:00,138.37,138.37,138.09,138.09,11684.0,133.4572,133.4572,133.1871,133.1871,11684.0
2024-06-10 13:10:00,138.04,138.13,137.97,137.97,11262.0,133.1389,133.2257,133.0714,133.0714,11262.0
2024-06-10 13:20:00,137.98,138.11,137.93,138.05,9971.0,133.081,133.2064,133.0328,133.1486,9971.0
2024-06-10 13:30:00,138.05,138.39,137.98,138.27,15019.0,133.1486,133.4765,133.081,133.3608,15019.0
2024-06-10 13:40:00,138.26,138.68,138.26,138.62,12787.0,133.3511,133.7562,133.3511,133.6983,12787.0
2024-06-10 13:50:00,138.68,138.69,138.41,138.57,11559.0,133.7562,133.7658,133.4958,133.6501,11559.0
2024-06-10 14:00:00,138.53,138.57,138.38,138.56,6522.0,133.6115,133.6501,133.4668,133.6405,6522.0
2024-06-10 14:10:00,138.56,138.56,138.38,138.42,7781.0,133.6405,133.6405,133.4668,133.5054,7781.0
2024-06-10 14:20:00,138.44,138.75,138.38,138.52,17331.0,133.5247,133.8237,133.4668,133.6019,17331.0
2024-06-10 14:30:00,138.54,138.86,138.54,138.82,18658.0,133.6212,133.9298,133.6212,133.8912,18658.0
2024-06-10 14:40:00,138.8,139.03,138.76,138.94,17921.0,133.8719,134.0938,133.8334,134.007,17921.0
2024-06-10 14:50:00,138.96,138.96,138.82,138.82,9448.0,134.0263,134.0263,133.8912,133.8912,9448.0
2024-06-10 15:00:00,138.81,138.85,138.65,138.65,8774.0,133.8816,133.9202,133.7273,133.7273,8774.0
2024-06-10 15:10:00,138.63,138.81,138.49,138.55,9009.0,133.708,133.8816,133.5729,133.6308,9009.0
2024-06-10 15:20:00,138.53,138.66,138.51,138.57,18273.0,133.6115,133.7369,133.5922,133.6501,18273.0
2024-06-10 15:30:00,138.51,138.62,138.39,138.49,40567.0,133.5922,133.6983,133.4765,133.5729,40567.0
2024-06-10 15:40:00,138.5,138.58,138.2,138.31,51730.0,133.5826,133.6597,133.2932,133.3993,51730.0
2024-06-10 15:50:00,138.32,138.33,138.0,138.17,149234.0,133.409,133.4186,133.1003,133.2643,149234.0
2024-06-11 09:30:00,136.94,136.94,135.47,136.56,35965.0,132.078,132.078,130.6602,131.7115,35965.0
2024-06-11 09:40:00,136.5,136.5,135.9,136.11,18089.0,131.6536,131.6536,131.0749,131.2774,18089.0
2024-06-11 09:50:00,136.15,136.48,136.12,136.24,8500.0,131.316,131.6343,131.2871,131.4028,8500.0
2024-06-11 10:00:00,136.23,136.33,135.71,136.3,19089.0,131.3932,131.4896,130.8916,131.4607,19089.0
2024-06-11 10:10:00,136.32,136.52,136.15,136.49,15057.0,131.48,131.6729,131.316,131.6439,15057.0
2024-06-11 10:20:00,136.51,136.6,136.41,136.56,9924.0,131.6632,131.75,131.5668,131.7115,9924.0
2024-06-11 10:30:00,136.5,136.66,136.13,136.46,17627.0,131.6536,131.8079,131.2967,131.615,17627.0
2024-06-11 10:40:00,136.5,136.68,136.4,136.43,15480.0,131.6536,131.8272,131.5571,131.5861,15480.0
2024-06-11 10:50:00,136.38,136.68,136.38,136.68,15625.0,131.5379,131.8272,131.5379,131.8272,15625.0
2024-06-11 11:00:00,136.69,136.94,136.61,136.92,13266.0,131.8368,132.078,131.7597,132.0587,13266.0
2024-06-11 11:10:00,136.93,137.23,136.82,137.14,13770.0,132.0683,132.3577,131.9622,132.2709,13770.0
2024-06-11 11:20:00,137.11,137.17,136.93,136.93,10380.0,132.2419,132.2998,132.0683,132.0683,10380.0
2024-06-11 11:30:00,136.94,137.4,136.94,137.35,10613.0,132.078,132.5216,132.078,132.4734,10613.0
2024-06-11 11:40:00,137.31,137.43,137.12,137.12,7457.0,132.4348,132.5506,132.2516,132.2516,7457.0
2024-06-11 11:50:00,137.13,137.23,137.06,137.22,10173.0,132.2612,132.3577,132.1937,132.348,10173.0
2024-06-11 12:00:00,137.11,137.11,136.92,137.0,8766.0,132.2419,132.2419,132.0587,132.1358,8766.0
2024-06-11 12:10:00,137.01,137.05,136.93,136.98,9146.0,132.1455,132.1841,132.0683,132.1166,9146.0
2024-06-11 12:20:00,136.94,137.01,136.87,137.0,8951.0,132.078,132.1455,132.0105,132.1358,8951.0
2024-06-11 12:30:00,137.0,137.31,137.0,137.28,7036.0,132.1358,132.4348,132.1358,132.4059,7036.0
2024-06-11 12:40:00,137.32,137.42,137.03,137.04,10381.0,132.4445,132.5409,132.1648,132.1744,10381.0
2024-06-11 12:50:00,137.02,137.17,136.98,137.13,6617.0,132.1551,132.2998,132.1166,132.2612,6617.0
2024-06-11 13:00:00,137.14,137.28,137.05,137.17,14932.0,132.2709,132.4059,132.1841,132.2998,14932.0
2024-06-11 13:10:00,137.15,137.2,136.78,136.86,14298.0,132.2805,132.3287,131.9237,132.0008,14298.0
2024-06-11 13:20:00,136.89,137.08,136.86,137.06,11581.0,132.0297,132.213,132.0008,132.1937,11581.0
2024-06-11 13:30:00,137.06,137.14,136.92,136.95,11620.0,132.1937,132.2709,132.0587,132.0876,11620.0
2024-06-11 13:40:00,136.94,137.12,136.94,137.0,10037.0,132.078,132.2516,132.078,132.1358,10037.0
2024-06-11 13:50:00,137.03,137.29,137.02,137.25,5862.0,132.1648,132.4155,132.1551,132.377,5862.0
2024-06-11 14:00:00,137.25,137.32,137.16,137.22,8511.0,132.377,132.4445,132.2902,132.348,8511.0
2024-06-11 14:10:00,137.2,137.38,137.2,137.35,11423.0,132.3287,132.5023,132.3287,132.4734,11423.0
2024-06-11 14:20:00,137.38,137.52,137.35,137.36,13468.0,132.5023,132.6374,132.4734,132.4831,13468.0
2024-06-11 14:30:00,137.38,137.55,137.32,137.55,13811.0,132.5023,132.6663,132.4445,132.6663,13811.0
2024-06-11 14:40:00,137.56,137.58,137.44,137.47,17590.0,132.676,132.6952,132.5602,132.5892,17590.0
2024-06-11 14:50:00,137.5,137.5,137.32,137.46,11509.0,132.6181,132.6181,132.4445,132.5795,11509.0
2024-06-11 15:00:00,137.49,137.62,137.44,137.55,10518.0,132.6084,132.7338,132.5602,132.6663,10518.0
2024-06-11 15:10:00,137.55,137.64,137.52,137.56,15858.0,132.6663,132.7531,132.6374,132.676,15858.0
2024-06-11 15:20:00,137.55,137.55,137.32,137.33,27441.0,132.6663,132.6663,132.4445,132.4541,27441.0
2024-06-11 15:30:00,137.3,137.57,137.24,137.56,26478.0,132.4252,132.6856,132.3673,132.676,26478.0
2024-06-11 15:40:00,137.54,137.87,137.53,137.84,34199.0,132.6567,132.975,132.647,132.946,34199.0
2024-06-11 15:50:00,137.87,138.33,137.77,138.3,171497.0,132.975,133.4186,132.8785,133.3897,171497.0
2024-06-12 09:30:00,139.45,139.67,138.47,138.73,45650.0,134.4989,134.711,133.5536,133.8044,45650.0
2024-06-12 09:40:00,138.77,139.18,138.66,138.79,12883.0,133.843,134.2384,133.7369,133.8623,12883.0
2024-06-12 09:50:00,138.78,138.78,137.92,138.16,21807.0,133.8526,133.8526,133.0232,133.2547,21807.0
2024-06-12 10:00:00,138.16,138.37,137.9,137.99,21468.0,133.2547,133.4572,133.0039,133.0907,21468.0
2024-06-12 10:10:00,138.03,138.49,138.03,138.42,16951.0,133.1293,133.5729,133.1293,133.5054,16951.0
2024-06-12 10:20:00,138.46,138.75,138.43,138.61,19699.0,133.544,133.8237,133.5151,133.6887,19699.0
2024-06-12 10:30:00,138.5,138.55,136.73,136.87,56876.0,133.5826,133.6308,131.8754,132.0105,56876.0
2024-06-12 10:40:00,136.83,136.84,135.79,135.86,27223.0,131.9719,131.9815,130.9688,131.0363,27223.0
2024-06-12 10:50:00,135.77,135.91,135.35,135.54,27840.0,130.9495,131.0845,130.5444,130.7277,27840.0
2024-06-12 11:00:00,135.37,135.57,134.86,135.52,34285.0,130.5637,130.7566,130.0718,130.7084,34285.0
2024-06-12 11:10:00,135.43,135.85,135.25,135.44,23756.0,130.6216,131.0267,130.448,130.6312,23756.0
2024-06-12 11:20:00,135.49,135.94,135.49,135.89,17139.0,130.6795,131.1135,130.6795,131.0653,17139.0
2024-06-12 11:30:00,135.85,135.92,135.41,135.71,15276.0,131.0267,131.0942,130.6023,130.8916,15276.0
2024-06-12 11:40:00,135.68,135.77,135.5,135.53,13072.0,130.8627,130.9495,130.6891,130.718,13072.0
2024-06-12 11:50:00,135.46,136.05,135.46,135.96,15844.0,130.6505,131.2196,130.6505,131.1328,15844.0
2024-06-12 12:00:00,136.0,136.23,136.0,136.14,13065.0,131.1713,131.3932,131.1713,131.3064,13065.0
2024-06-12 12:10:00,136.14,136.55,136.13,136.5,15973.0,131.3064,131.7018,131.2967,131.6536,15973.0
2024-06-12 12:20:00,136.5,136.74,136.42,136.44,114279.0,131.6536,131.8851,131.5764,131.5957,114279.0
2024-06-12 12:30:00,136.42,136.82,136.04,136.34,13480.0,131.5764,131.9622,131.2099,131.4993,13480.0
2024-06-12 12:40:00,136.34,136.51,136.3,136.37,15900.0,131.4993,131.6632,131.4607,131.5282,15900.0
2024-06-12 12:50:00,136.38,136.47,136.23,136.41,11733.0,131.5379,131.6247,131.3932,131.5668,11733.0
2024-06-12 13:00:00,136.44,136.47,136.0,136.15,37099.0,131.5957,131.6247,131.1713,131.316,37099.0
2024-06-12 13:10:00,136.16,136.53,136.11,136.19,50456.0,131.3257,131.6825,131.2774,131.3546,50456.0
2024-06-12 13:20:00,136.2,136.42,135.91,136.06,20371.0,131.3642,131.5764,131.0845,131.2292,20371.0
2024-06-12 13:30:00,136.0,136.21,135.9,136.05,15134.0,131.1713,131.3739,131.0749,131.2196,15134.0
2024-06-12 13:40:00,136.03,136.07,135.82,136.07,10397.0,131.2003,131.2389,130.9977,131.2389,10397.0
2024-06-12 13:50:00,136.07,136.15,135.91,135.94,18294.0,131.2389,131.316,131.0845,131.1135,18294.0
2024-06-12 14:00:00,135.91,136.1,135.36,135.8,29546.0,131.0845,131.2678,130.5541,130.9784,29546.0
2024-06-12 14:10:00,135.91,136.13,135.75,135.98,26775.0,131.0845,131.2967,130.9302,131.1521,26775.0
2024-06-12 14:20:00,135.95,136.11,135.7,136.1,13163.0,131.1231,131.2774,130.882,131.2678,13163.0
2024-06-12 14:30:00,136.14,136.5,135.84,136.08,21439.0,131.3064,131.6536,131.017,131.2485,21439.0
2024-06-12 14:40:00,136.13,136.15,135.7,135.73,23097.0,131.2967,131.316,130.882,130.9109,23097.0
2024-06-12 14:50:00,135.79,136.14,135.52,136.0,36169.0,130.9688,131.3064,130.7084,131.1713,36169.0
2024-06-12 15:00:00,135.94,136.1,135.68,135.83,23732.0,131.1135,131.2678,130.8627,131.0074,23732.0
2024-06-12 15:10:00,135.81,136.12,135.65,136.12,22267.0,130.9881,131.2871,130.8338,131.2871,22267.0
2024-06-12 15:20:00,136.11,136.19,135.46,135.58,27969.0,131.2774,131.3546,130.6505,130.7663,27969.0
2024-06-12 15:30:00,135.56,135.88,135.51,135.67,31349.0,130.747,131.0556,130.6987,130.8531,31349.0
2024-06-12 15:40:00,135.65,135.88,135.51,135.75,45631.0,130.8338,131.0556,130.6987,130.9302,45631.0
2024-06-12 15:50:00,135.74,136.14,135.6,136.01,150429.0,130.9206,131.3064,130.7855,131.181,150429.0
2024-06-13 09:30:00,136.09,136.83,135.2,135.21,43829.0,131.2582,131.9719,130.3997,130.4094,43829.0
2024-06-13 09:40:00,135.28,135.28,134.06,134.38,32442.0,130.4769,130.4769,129.3002,129.6089,32442.0
2024-06-13 09:50:00,134.4,135.0,134.31,134.94,19287.0,129.6282,130.2069,129.5413,130.149,19287.0
2024-06-13 10:00:00,134.84,135.17,134.59,135.0,44758.0,130.0525,130.3708,129.8114,130.2069,44758.0
2024-06-13 10:10:00,135.01,135.67,134.86,135.21,39538.0,130.2165,130.8531,130.0718,130.4094,39538.0
2024-06-13 10:20:00,135.28,135.41,135.02,135.03,17673.0,130.4769,130.6023,130.2261,130.2358,17673.0
2024-06-13 10:30:00,135.03,135.37,134.57,135.28,18720.0,130.2358,130.5637,129.7921,130.4769,18720.0
2024-06-13 10:40:00,135.23,135.35,134.9,135.21,9829.0,130.4287,130.5444,130.1104,130.4094,9829.0
2024-06-13 10:50:00,135.2,136.08,135.2,136.08,41683.0,130.3997,131.2485,130.3997,131.2485,41683.0
2024-06-13 11:00:00,136.02,136.24,135.85,136.21,48060.0,131.1906,131.4028,131.0267,131.3739,48060.0
2024-06-13 11:10:00,136.17,136.3,135.87,136.19,19905.0,131.3353,131.4607,131.046,131.3546,19905.0
2024-06-13 11:20:00,136.16,136.59,136.06,136.48,11556.0,131.3257,131.7404,131.2292,131.6343,11556.0
2024-06-13 11:30:00,136.44,136.74,136.4,136.57,16427.0,131.5957,131.8851,131.5571,131.7211,16427.0
2024-06-13 11:40:00,136.56,136.68,136.41,136.44,18482.0,131.7115,131.8272,131.5668,131.5957,18482.0
2024-06-13 11:50:00,136.46,136.78,136.43,136.61,10702.0,131.615,131.9237,131.5861,131.7597,10702.0
2024-06-13 12:00:00,136.63,136.67,136.31,136.56,15067.0,131.779,131.8176,131.4703,131.7115,15067.0
2024-06-13 12:10:00,136.5,136.69,136.25,136.62,15838.0,131.6536,131.8368,131.4125,131.7693,15838.0
2024-06-13 12:20:00,136.66,137.15,136.66,137.04,18994.0,131.8079,132.2805,131.8079,132.1744,18994.0
2024-06-13 12:30:00,137.0,137.23,136.96,137.23,20178.0,132.1358,132.3577,132.0973,132.3577,20178.0
2024-06-13 12:40:00,137.23,137.29,137.06,137.21,9393.0,132.3577,132.4155,132.1937,132.3384,9393.0
2024-06-13 12:50:00,137.25,137.35,137.16,137.22,12246.0,132.377,132.4734,132.2902,132.348,12246.0
2024-06-13 13:00:00,137.18,137.49,137.18,137.41,7968.0,132.3095,132.6084,132.3095,132.5313,7968.0
2024-06-13 13:10:00,137.37,137.67,137.34,137.67,21459.0,132.4927,132.7821,132.4638,132.7821,21459.0
2024-06-13 13:20:00,137.63,137.79,137.63,137.74,13697.0,132.7435,132.8978,132.7435,132.8496,13697.0
2024-06-13 13:30:00,137.76,137.76,137.49,137.51,16312.0,132.8689,132.8689,132.6084,132.6277,16312.0
2024-06-13 13:40:00,137.54,137.66,137.49,137.53,9423.0,132.6567,132.7724,132.6084,132.647,9423.0
2024-06-13 13:50:00,137.54,137.59,137.33,137.52,14446.0,132.6567,132.7049,132.4541,132.6374,14446.0
2024-06-13 14:00:00,137.47,137.55,137.2,137.49,18243.0,132.5892,132.6663,132.3287,132.6084,18243.0
2024-06-13 14:10:00,137.49,137.54,137.31,137.5,15385.0,132.6084,132.6567,132.4348,132.6181,15385.0
2024-06-13 14:20:00,137.51,137.53,137.3,137.37,164637.0,132.6277,132.647,132.4252,132.4927,164637.0
2024-06-13 14:30:00,137.37,137.48,137.18,137.22,15757.0,132.4927,132.5988,132.3095,132.348,15757.0
2024-06-13 14:40:00,137.23,137.34,137.18,137.19,15873.0,132.3577,132.4638,132.3095,132.3191,15873.0
2024-06-13 14:50:00,137.18,137.26,137.07,137.24,115090.0,132.3095,132.3866,132.2034,132.3673,115090.0
2024-06-13 15:00:00,137.24,137.37,137.06,137.13,21098.0,132.3673,132.4927,132.1937,132.2612,21098.0
2024-06-13 15:10:00,137.12,137.12,136.88,136.95,21623.0,132.2516,132.2516,132.0201,132.0876,21623.0
2024-06-13 15:20:00,136.97,137.11,136.9,137.09,15114.0,132.1069,132.2419,132.0394,132.2226,15114.0
2024-06-13 15:30:00,137.06,137.52,136.89,137.49,29818.0,132.1937,132.6374,132.0297,132.6084,29818.0
2024-06-13 15:40:00,137.47,137.92,137.45,137.92,87311.0,132.5892,133.0232,132.5699,133.0232,87311.0
2024-06-13 15:50:00,137.95,138.26,137.6,137.67,638350.0,133.0521,133.3511,132.7145,132.7821,638350.0
2024-06-14 09:30:00,137.5,137.89,136.3,137.1,94485.0,132.6181,132.9942,131.4607,132.2323,94485.0
2024-06-14 09:40:00,137.25,137.51,136.39,136.99,24224.0,132.377,132.6277,131.5475,132.1262,24224.0
2024-06-14 09:50:00,136.83,136.94,136.54,136.78,11968.0,131.9719,132.078,131.6922,131.9237,11968.0
2024-06-14 10:00:00,136.7,137.13,136.17,137.03,20429.0,131.8465,132.2612,131.3353,132.1648,20429.0
2024-06-14 10:10:00,137.0,137.12,136.88,136.94,15620.0,132.1358,132.2516,132.0201,132.078,15620.0
2024-06-14 10:20:00,137.05,137.39,136.85,137.34,21646.0,132.1841,132.512,131.9912,132.4638,21646.0
2024-06-14 10:30:00,137.29,137.58,137.04,137.38,16925.0,132.4155,132.6952,132.1744,132.5023,16925.0
2024-06-14 10:40:00,137.3,137.46,137.02,137.44,19774.0,132.4252,132.5795,132.1551,132.5602,19774.0
2024-06-14 10:50:00,137.43,137.8,137.26,137.4,48980.0,132.5506,132.9074,132.3866,132.5216,48980.0
2024-06-14 11:00:00,137.46,137.53,137.24,137.27,22628.0,132.5795,132.647,132.3673,132.3963,22628.0
2024-06-14 11:10:00,137.28,137.28,136.68,137.0,55925.0,132.4059,132.4059,131.8272,132.1358,55925.0
2024-06-14 11:20:00,136.94,137.05,136.81,136.99,20597.0,132.078,132.1841,131.9526,132.1262,20597.0
2024-06-14 11:30:00,137.0,137.18,136.78,136.78,10111.0,132.1358,132.3095,131.9237,131.9237,10111.0
2024-06-14 11:40:00,136.75,136.96,136.54,136.96,17524.0,131.8947,132.0973,131.6922,132.0973,17524.0
2024-06-14 11:50:00,136.91,137.33,136.86,137.33,6995.0,132.049,132.4541,132.0008,132.4541,6995.0
2024-06-14 12:00:00,137.41,137.41,136.95,137.0,17506.0,132.5313,132.5313,132.0876,132.1358,17506.0
2024-06-14 12:10:00,137.17,137.31,137.08,137.22,11284.0,132.2998,132.4348,132.213,132.348,11284.0
2024-06-14 12:20:00,137.24,137.35,137.06,137.06,8420.0,132.3673,132.4734,132.1937,132.1937,8420.0
2024-06-14 12:30:00,137.09,137.27,136.99,137.25,6667.0,132.2226,132.3963,132.1262,132.377,6667.0
2024-06-14 12:40:00,137.26,137.33,137.13,137.14,6128.0,132.3866,132.4541,132.2612,132.2709,6128.0
2024-06-14 12:50:00,137.17,137.19,137.01,137.19,6242.0,132.2998,132.3191,132.1455,132.3191,6242.0
2024-06-14 13:00:00,137.14,137.4,137.14,137.35,3419.0,132.2709,132.5216,132.2709,132.4734,3419.0
2024-06-14 13:10:00,137.41,137.53,137.17,137.23,10039.0,132.5313,132.647,132.2998,132.3577,10039.0
2024-06-14 13:20:00,137.26,137.31,137.1,137.15,9770.0,132.3866,132.4348,132.2323,132.2805,9770.0
2024-06-14 13:30:00,137.12,137.16,137.05,137.06,7736.0,132.2516,132.2902,132.1841,132.1937,7736.0
2024-06-14 13:40:00,137.02,137.14,136.96,137.08,11192.0,132.1551,132.2709,132.0973,132.213,11192.0
2024-06-14 13:50:00,137.02,137.13,136.89,137.07,17089.0,132.1551,132.2612,132.0297,132.2034,17089.0
2024-06-14 14:00:00,137.01,137.23,136.96,137.16,17383.0,132.1455,132.3577,132.0973,132.2902,17383.0
2024-06-14 14:10:00,137.17,137.45,137.15,137.44,16764.0,132.2998,132.5699,132.2805,132.5602,16764.0
2024-06-14 14:20:00,137.4,137.4,137.16,137.27,13985.0,132.5216,132.5216,132.2902,132.3963,13985.0
2024-06-14 14:30:00,137.27,137.34,137.22,137.28,15853.0,132.3963,132.4638,132.348,132.4059,15853.0
2024-06-14 14:40:00,137.31,137.44,137.23,137.44,13981.0,132.4348,132.5602,132.3577,132.5602,13981.0
2024-06-14 14:50:00,137.39,137.42,137.23,137.37,18740.0,132.512,132.5409,132.3577,132.4927,18740.0
2024-06-14 15:00:00,137.37,137.39,137.21,137.23,17220.0,132.4927,132.512,132.3384,132.3577,17220.0
2024-06-14 15:10:00,137.25,137.47,137.25,137.29,14092.0,132.377,132.5892,132.377,132.4155,14092.0
2024-06-14 15:20:00,137.3,137.33,137.12,137.21,25446.0,132.4252,132.4541,132.2516,132.3384,25446.0
2024-06-14 15:30:00,137.21,137.26,136.92,137.17,47228.0,132.3384,132.3866,132.0587,132.2998,47228.0
2024-06-14 15:40:00,137.15,137.25,136.87,136.87,55432.0,132.2805,132.377,132.0105,132.0105,55432.0
2024-06-14 15:50:00,136.88,136.98,136.39,136.75,192361.0,132.0201,132.1166,131.5475,131.8947,192361.0
2024-06-17 09:30:00,136.46,136.89,136.01,136.01,44046.0,131.615,132.0297,131.181,131.181,44046.0
2024-06-17 09:40:00,136.12,137.42,136.08,137.38,56907.0,131.2871,132.5409,131.2485,132.5023,56907.0
2024-06-17 09:50:00,137.35,137.65,136.94,137.1,14251.0,132.4734,132.7628,132.078,132.2323,14251.0
2024-06-17 10:00:00,136.89,137.69,136.68,137.3,17660.0,132.0297,132.8013,131.8272,132.4252,17660.0
2024-06-17 10:10:00,137.23,137.44,136.83,137.44,14099.0,132.3577,132.5602,131.9719,132.5602,14099.0
2024-06-17 10:20:00,137.47,137.53,136.77,137.08,31404.0,132.5892,132.647,131.914,132.213,31404.0
2024-06-17 10:30:00,137.25,137.45,136.87,137.0,10635.0,132.377,132.5699,132.0105,132.1358,10635.0
2024-06-17 10:40:00,137.14,137.36,136.94,137.09,18114.0,132.2709,132.4831,132.078,132.2226,18114.0
2024-06-17 10:50:00,137.16,137.18,136.91,137.03,18947.0,132.2902,132.3095,132.049,132.1648,18947.0
2024-06-17 11:00:00,137.08,137.49,136.9,137.19,22837.0,132.213,132.6084,132.0394,132.3191,22837.0
2024-06-17 11:10:00,137.21,137.35,136.87,137.0,36392.0,132.3384,132.4734,132.0105,132.1358,36392.0
2024-06-17 11:20:00,137.03,137.16,136.88,136.95,53840.0,132.1648,132.2902,132.0201,132.0876,53840.0
2024-06-17 11:30:00,136.89,137.02,136.8,136.87,42509.0,132.0297,132.1551,131.9429,132.0105,42509.0
2024-06-17 11:40:00,136.8,136.81,136.23,136.28,29553.0,131.9429,131.9526,131.3932,131.4414,29553.0
2024-06-17 11:50:00,136.28,136.7,136.27,136.59,21288.0,131.4414,131.8465,131.4318,131.7404,21288.0
2024-06-17 12:00:00,136.54,136.88,136.5,136.72,12854.0,131.6922,132.0201,131.6536,131.8658,12854.0
2024-06-17 12:10:00,136.68,136.92,136.66,136.79,12643.0,131.8272,132.0587,131.8079,131.9333,12643.0
2024-06-17 12:20:00,136.71,137.07,136.71,137.07,10107.0,131.8561,132.2034,131.8561,132.2034,10107.0
2024-06-17 12:30:00,137.01,137.19,136.86,137.12,10241.0,132.1455,132.3191,132.0008,132.2516,10241.0
2024-06-17 12:40:00,137.12,137.17,137.04,137.17,7401.0,132.2516,132.2998,132.1744,132.2998,7401.0
2024-06-17 12:50:00,137.18,137.34,137.17,137.28,7561.0,132.3095,132.4638,132.2998,132.4059,7561.0
2024-06-17 13:00:00,137.28,137.5,137.28,137.29,20612.0,132.4059,132.6181,132.4059,132.4155,20612.0
2024-06-17 13:10:00,137.3,137.63,137.29,137.51,18510.0,132.4252,132.7435,132.4155,132.6277,18510.0
2024-06-17 13:20:00,137.52,137.52,137.12,137.13,10444.0,132.6374,132.6374,132.2516,132.2612,10444.0
2024-06-17 13:30:00,137.13,137.31,137.05,137.18,10676.0,132.2612,132.4348,132.1841,132.3095,10676.0
2024-06-17 13:40:00,137.23,137.24,136.94,137.1,12019.0,132.3577,132.3673,132.078,132.2323,12019.0
2024-06-17 13:50:00,137.05,137.13,137.01,137.06,11402.0,132.1841,132.2612,132.1455,132.1937,11402.0
2024-06-17 14:00:00,137.03,137.12,136.91,137.0,16549.0,132.1648,132.2516,132.049,132.1358,16549.0
2024-06-17 14:10:00,137.04,137.08,136.88,137.0,10557.0,132.1744,132.213,132.0201,132.1358,10557.0
2024-06-17 14:20:00,137.0,137.41,136.98,137.21,11647.0,132.1358,132.5313,132.1166,132.3384,11647.0
2024-06-17 14:30:00,137.29,137.4,137.19,137.26,12580.0,132.4155,132.5216,132.3191,132.3866,12580.0
2024-06-17 14:40:00,137.25,137.29,137.08,137.22,10385.0,132.377,132.4155,132.213,132.348,10385.0
2024-06-17 14:50:00,137.22,137.22,137.06,137.13,18148.0,132.348,132.348,132.1937,132.2612,18148.0
2024-06-17 15:00:00,137.12,137.4,137.09,137.19,19933.0,132.2516,132.5216,132.2226,132.3191,19933.0
2024-06-17 15:10:00,137.17,137.46,137.17,137.31,21310.0,132.2998,132.5795,132.2998,132.4348,21310.0
2024-06-17 15:20:00,137.3,137.38,137.2,137.32,24335.0,132.4252,132.5023,132.3287,132.4445,24335.0
2024-06-17 15:30:00,137.33,137.49,137.28,137.38,24272.0,132.4541,132.6084,132.4059,132.5023,24272.0
2024-06-17 15:40:00,137.38,137.67,137.32,137.32,42121.0,132.5023,132.7821,132.4445,132.4445,42121.0
2024-06-17 15:50:00,137.31,137.59,137.13,137.32,139222.0,132.4348,132.7049,132.2612,132.4445,139222.0
2024-06-18 09:30:00,137.85,138.13,136.5,138.02,66991.0,132.9557,133.2257,131.6536,133.1196,66991.0
2024-06-18 09:40:00,138.13,138.52,137.73,138.08,67915.0,133.2257,133.6019,132.8399,133.1775,67915.0
2024-06-18 09:50:00,138.08,138.49,137.93,138.31,69819.0,133.1775,133.5729,133.0328,133.3993,69819.0
2024-06-18 10:00:00,138.31,138.56,137.75,138.11,38257.0,133.3993,133.6405,132.8592,133.2064,38257.0
2024-06-18 10:10:00,138.09,138.15,137.79,137.93,47463.0,133.1871,133.245,132.8978,133.0328,47463.0
2024-06-18 10:20:00,137.93,138.13,137.59,137.69,45794.0,133.0328,133.2257,132.7049,132.8013,45794.0
2024-06-18 10:30:00,137.58,137.59,137.26,137.51,36966.0,132.6952,132.7049,132.3866,132.6277,36966.0
2024-06-18 10:40:00,137.52,137.54,137.0,137.07,22112.0,132.6374,132.6567,132.1358,132.2034,22112.0
2024-06-18 10:50:00,137.01,137.16,136.68,136.93,22760.0,132.1455,132.2902,131.8272,132.0683,22760.0
2024-06-18 11:00:00,136.99,137.04,136.67,136.99,27806.0,132.1262,132.1744,131.8176,132.1262,27806.0
2024-06-18 11:10:00,136.99,137.22,136.91,137.1,24697.0,132.1262,132.348,132.049,132.2323,24697.0
2024-06-18 11:20:00,137.11,137.12,136.6,136.84,30064.0,132.2419,132.2516,131.75,131.9815,30064.0
2024-06-18 11:30:00,136.78,137.05,136.74,136.88,20759.0,131.9237,132.1841,131.8851,132.0201,20759.0
2024-06-18 11:40:00,136.96,137.12,136.69,136.81,29413.0,132.0973,132.2516,131.8368,131.9526,29413.0
2024-06-18 11:50:00,136.81,136.87,136.51,136.55,35600.0,131.9526,132.0105,131.6632,131.7018,35600.0
2024-06-18 12:00:00,136.58,136.93,136.54,136.81,15719.0,131.7308,132.0683,131.6922,131.9526,15719.0
2024-06-18 12:10:00,136.78,136.88,136.57,136.73,17311.0,131.9237,132.0201,131.7211,131.8754,17311.0
2024-06-18 12:20:00,136.7,136.71,136.37,136.53,15675.0,131.8465,131.8561,131.5282,131.6825,15675.0
2024-06-18 12:30:00,136.57,136.7,136.37,136.67,20269.0,131.7211,131.8465,131.5282,131.8176,20269.0
2024-06-18 12:40:00,136.74,136.87,136.7,136.72,14437.0,131.8851,132.0105,131.8465,131.8658,14437.0
2024-06-18 12:50:00,136.73,136.79,136.42,136.54,18627.0,131.8754,131.9333,131.5764,131.6922,18627.0
2024-06-18 13:00:00,136.48,136.48,136.12,136.22,52247.0,131.6343,131.6343,131.2871,131.3835,52247.0
2024-06-18 13:10:00,136.22,136.29,135.98,136.26,34629.0,131.3835,131.451,131.1521,131.4221,34629.0
2024-06-18 13:20:00,136.26,136.56,136.24,136.5,19679.0,131.4221,131.7115,131.4028,131.6536,19679.0
2024-06-18 13:30:00,136.43,136.69,136.41,136.6,21558.0,131.5861,131.8368,131.5668,131.75,21558.0
2024-06-18 13:40:00,136.61,136.67,136.41,136.42,23480.0,131.7597,131.8176,131.5668,131.5764,23480.0
2024-06-18 13:50:00,136.44,136.64,136.4,136.57,21894.0,131.5957,131.7886,131.5571,131.7211,21894.0
2024-06-18 14:00:00,136.58,136.58,136.37,136.47,25286.0,131.7308,131.7308,131.5282,131.6247,25286.0
2024-06-18 14:10:00,136.47,136.49,136.24,136.25,29572.0,131.6247,131.6439,131.4028,131.4125,29572.0
2024-06-18 14:20:00,136.26,136.3,136.12,136.25,21830.0,131.4221,131.4607,131.2871,131.4125,21830.0
2024-06-18 14:30:00,136.26,136.28,135.96,135.99,35800.0,131.4221,131.4414,131.1328,131.1617,35800.0
2024-06-18 14:40:00,135.99,136.07,135.87,135.97,32612.0,131.1617,131.2389,131.046,131.1424,32612.0
2024-06-18 14:50:00,135.95,136.09,135.81,135.89,24834.0,131.1231,131.2582,130.9881,131.0653,24834.0
2024-06-18 15:00:00,135.85,135.85,135.52,135.57,31542.0,131.0267,131.0267,130.7084,130.7566,31542.0
2024-06-18 15:10:00,135.59,135.65,135.48,135.6,32708.0,130.7759,130.8338,130.6698,130.7855,32708.0
2024-06-18 15:20:00,135.61,135.71,135.33,135.57,82990.0,130.7952,130.8916,130.5251,130.7566,82990.0
2024-06-18 15:30:00,135.57,136.05,135.52,135.97,32962.0,130.7566,131.2196,130.7084,131.1424,32962.0
2024-06-18 15:40:00,135.97,136.2,135.9,136.07,37230.0,131.1424,131.3642,131.0749,131.2389,37230.0
2024-06-18 15:50:00,136.09,136.31,135.77,135.9,195442.0,131.2582,131.4703,130.9495,131.0749,195442.0
2024-06-20 09:30:00,135.85,137.32,135.79,136.81,49192.0,131.0267,132.4445,130.9688,131.9526,49192.0
2024-06-20 09:40:00,136.91,137.64,136.86,136.91,27107.0,132.049,132.7531,132.0008,132.049,27107.0
2024-06-20 09:50:00,136.97,137.52,136.83,137.2,30389.0,132.1069,132.6374,131.9719,132.3287,30389.0
2024-06-20 10:00:00,137.27,137.5,136.5,136.68,36650.0,132.3963,132.6181,131.6536,131.8272,36650.0
2024-06-20 10:10:00,136.66,137.03,136.54,136.9,30692.0,131.8079,132.1648,131.6922,132.0394,30692.0
2024-06-20 10:20:00,137.0,137.26,136.84,136.85,43608.0,132.1358,132.3866,131.9815,131.9912,43608.0
2024-06-20 10:30:00,136.85,136.99,136.36,136.47,81537.0,131.9912,132.1262,131.5186,131.6247,81537.0
2024-06-20 10:40:00,136.56,136.68,136.32,136.42,52196.0,131.7115,131.8272,131.48,131.5764,52196.0
2024-06-20 10:50:00,136.42,136.83,136.31,136.79,124769.0,131.5764,131.9719,131.4703,131.9333,124769.0
2024-06-20 11:00:00,136.87,138.56,136.8,138.3,57901.0,132.0105,133.6405,131.9429,133.3897,57901.0
2024-06-20 11:10:00,138.33,138.7,138.03,138.26,68277.0,133.4186,133.7755,133.1293,133.3511,68277.0
2024-06-20 11:20:00,138.18,138.34,137.78,137.96,73109.0,133.2739,133.4283,132.8881,133.0618,73109.0
2024-06-20 11:30:00,137.94,138.03,137.57,137.58,19871.0,133.0425,133.1293,132.6856,132.6952,19871.0
2024-06-20 11:40:00,137.64,137.68,137.34,137.4,15412.0,132.7531,132.7917,132.4638,132.5216,15412.0
2024-06-20 11:50:00,137.45,137.62,137.39,137.54,13205.0,132.5699,132.7338,132.512,132.6567,13205.0
2024-06-20 12:00:00,137.56,137.66,137.5,137.6,23838.0,132.676,132.7724,132.6181,132.7145,23838.0
2024-06-20 12:10:00,137.62,137.99,137.62,137.99,10750.0,132.7338,133.0907,132.7338,133.0907,10750.0
2024-06-20 12:20:00,137.99,138.12,137.8,138.05,16454.0,133.0907,133.2161,132.9074,133.1486,16454.0
2024-06-20 12:30:00,138.11,138.54,138.01,138.51,9769.0,133.2064,133.6212,133.11,133.5922,9769.0
2024-06-20 12:40:00,138.51,138.76,138.46,138.76,25505.0,133.5922,133.8334,133.544,133.8334,25505.0
2024-06-20 12:50:00,138.79,139.0,138.75,138.93,21153.0,133.8623,134.0648,133.8237,133.9973,21153.0
2024-06-20 13:00:00,138.87,139.19,138.83,139.11,23187.0,133.9394,134.2481,133.9009,134.1709,23187.0
2024-06-20 13:10:00,139.25,139.62,139.18,139.47,41261.0,134.306,134.6628,134.2384,134.5181,41261.0
2024-06-20 13:20:00,139.5,139.58,139.14,139.23,26413.0,134.5471,134.6242,134.1999,134.2867,26413.0
2024-06-20 13:30:00,139.23,139.5,139.16,139.36,16278.0,134.2867,134.5471,134.2192,134.412,16278.0
2024-06-20 13:40:00,139.35,139.55,139.29,139.43,11938.0,134.4024,134.5953,134.3445,134.4796,11938.0
2024-06-20 13:50:00,139.38,139.46,139.15,139.19,15012.0,134.4313,134.5085,134.2095,134.2481,15012.0
2024-06-20 14:00:00,139.19,139.19,138.71,138.76,15504.0,134.2481,134.2481,133.7851,133.8334,15504.0
2024-06-20 14:10:00,138.72,138.73,138.48,138.65,31226.0,133.7948,133.8044,133.5633,133.7273,31226.0
2024-06-20 14:20:00,138.62,138.66,138.5,138.63,13012.0,133.6983,133.7369,133.5826,133.708,13012.0
2024-06-20 14:30:00,138.6,138.63,138.43,138.5,19262.0,133.679,133.708,133.5151,133.5826,19262.0
2024-06-20 14:40:00,138.5,138.88,138.3,138.83,20841.0,133.5826,133.9491,133.3897,133.9009,20841.0
2024-06-20 14:50:00,138.8,138.95,138.76,138.76,20999.0,133.8719,134.0166,133.8334,133.8334,20999.0
2024-06-20 15:00:00,138.73,138.91,138.55,138.63,16484.0,133.8044,133.978,133.6308,133.708,16484.0
2024-06-20 15:10:00,138.59,138.77,138.58,138.74,27983.0,133.6694,133.843,133.6597,133.8141,27983.0
2024-06-20 15:20:00,138.73,138.94,138.68,138.94,36249.0,133.8044,134.007,133.7562,134.007,36249.0
2024-06-20 15:30:00,138.97,139.07,138.71,138.98,44782.0,134.0359,134.1323,133.7851,134.0455,44782.0
2024-06-20 15:40:00,138.99,138.99,138.42,138.42,65010.0,134.0552,134.0552,133.5054,133.5054,65010.0
2024-06-20 15:50:00,138.44,138.62,137.85,137.95,208011.0,133.5247,133.6983,132.9557,133.0521,208011.0
2024-06-21 09:30:00,138.74,139.09,137.5,138.25,477790.0,133.8141,134.1516,132.6181,133.3415,477790.0
2024-06-21 09:40:00,138.12,138.38,137.19,138.38,87091.0,133.2161,133.4668,132.3191,133.4668,87091.0
2024-06-21 09:50:00,138.48,138.48,137.8,137.99,14157.0,133.5633,133.5633,132.9074,133.0907,14157.0
2024-06-21 10:00:00,137.95,138.12,137.77,138.06,12393.0,133.0521,133.2161,132.8785,133.1582,12393.0
2024-06-21 10:10:00,138.1,138.25,137.87,137.99,14705.0,133.1968,133.3415,132.975,133.0907,14705.0
2024-06-21 10:20:00,137.94,138.45,137.94,138.44,9473.0,133.0425,133.5344,133.0425,133.5247,9473.0
2024-06-21 10:30:00,138.45,138.78,138.33,138.64,26606.0,133.5344,133.8526,133.4186,133.7176,26606.0
2024-06-21 10:40:00,138.62,139.18,138.55,138.96,21704.0,133.6983,134.2384,133.6308,134.0263,21704.0
2024-06-21 10:50:00,138.89,139.0,138.75,138.93,25649.0,133.9587,134.0648,133.8237,133.9973,25649.0
2024-06-21 11:00:00,138.91,138.95,138.56,138.61,16414.0,133.978,134.0166,133.6405,133.6887,16414.0
2024-06-21 11:10:00,138.58,138.69,138.1,138.23,26265.0,133.6597,133.7658,133.1968,133.3222,26265.0
2024-06-21 11:20:00,138.36,138.45,138.18,138.32,20429.0,133.4476,133.5344,133.2739,133.409,20429.0
2024-06-21 11:30:00,138.28,138.58,138.26,138.48,15389.0,133.3704,133.6597,133.3511,133.5633,15389.0
2024-06-21 11:40:00,138.47,138.54,138.31,138.45,25191.0,133.5536,133.6212,133.3993,133.5344,25191.0
2024-06-21 11:50:00,138.48,138.59,138.34,138.5,22533.0,133.5633,133.6694,133.4283,133.5826,22533.0
2024-06-21 12:00:00,138.52,138.52,138.24,138.31,41075.0,133.6019,133.6019,133.3318,133.3993,41075.0
2024-06-21 12:10:00,138.34,138.49,138.27,138.28,16838.0,133.4283,133.5729,133.3608,133.3704,16838.0
2024-06-21 12:20:00,138.3,138.71,138.25,138.56,54983.0,133.3897,133.7851,133.3415,133.6405,54983.0
2024-06-21 12:30:00,138.56,138.68,138.34,138.42,13279.0,133.6405,133.7562,133.4283,133.5054,13279.0
2024-06-21 12:40:00,138.42,138.43,138.31,138.39,9605.0,133.5054,133.5151,133.3993,133.4765,9605.0
2024-06-21 12:50:00,138.42,138.42,137.95,138.19,21418.0,133.5054,133.5054,133.0521,133.2836,21418.0
2024-06-21 13:00:00,138.24,138.3,138.09,138.25,8843.0,133.3318,133.3897,133.1871,133.3415,8843.0
2024-06-21 13:10:00,138.2,138.26,138.0,138.01,16731.0,133.2932,133.3511,133.1003,133.11,16731.0
2024-06-21 13:20:00,137.99,138.05,137.85,137.85,14134.0,133.0907,133.1486,132.9557,132.9557,14134.0
2024-06-21 13:30:00,137.85,137.9,137.75,137.87,14020.0,132.9557,133.0039,132.8592,132.975,14020.0
2024-06-21 13:40:00,137.87,137.96,137.61,137.95,48333.0,132.975,133.0618,132.7242,133.0521,48333.0
2024-06-21 13:50:00,137.94,138.11,137.94,138.0,10930.0,133.0425,133.2064,133.0425,133.1003,10930.0
2024-06-21 14:00:00,138.03,138.06,137.6,137.88,28316.0,133.1293,133.1582,132.7145,132.9846,28316.0
2024-06-21 14:10:00,137.88,137.88,137.67,137.71,26955.0,132.9846,132.9846,132.7821,132.8206,26955.0
2024-06-21 14:20:00,137.72,137.86,137.6,137.71,15644.0,132.8303,132.9653,132.7145,132.8206,15644.0
2024-06-21 14:30:00,137.71,137.92,137.5,137.78,52827.0,132.8206,133.0232,132.6181,132.8881,52827.0
2024-06-21 14:40:00,137.78,137.86,137.74,137.8,33794.0,132.8881,132.9653,132.8496,132.9074,33794.0
2024-06-21 14:50:00,137.84,137.97,137.74,137.94,28716.0,132.946,133.0714,132.8496,133.0425,28716.0
2024-06-21 15:00:00,137.92,137.98,137.77,137.82,22573.0,133.0232,133.081,132.8785,132.9267,22573.0
2024-06-21 15:10:00,137.82,137.97,137.76,137.89,37796.0,132.9267,133.0714,132.8689,132.9942,37796.0
2024-06-21 15:20:00,137.92,137.99,137.82,137.9,45945.0,133.0232,133.0907,132.9267,133.0039,45945.0
2024-06-21 15:30:00,137.86,138.07,137.77,137.96,54037.0,132.9653,133.1679,132.8785,133.0618,54037.0
2024-06-21 15:40:00,137.99,138.13,137.83,137.91,82707.0,133.0907,133.2257,132.9364,133.0135,82707.0
2024-06-21 15:50:00,137.88,138.18,137.65,138.01,265430.0,132.9846,133.2739,132.7628,133.11,265430.0
2024-06-24 09:30:00,137.03,138.42,137.02,137.87,59391.0,132.1648,133.5054,132.1551,132.975,59391.0
2024-06-24 09:40:00,138.14,139.14,137.99,138.92,23310.0,133.2354,134.1999,133.0907,133.9877,23310.0
2024-06-24 09:50:00,139.03,139.55,138.86,139.55,28262.0,134.0938,134.5953,133.9298,134.5953,28262.0
2024-06-24 10:00:00,139.47,139.47,138.71,139.4,19699.0,134.5181,134.5181,133.7851,134.4506,19699.0
2024-06-24 10:10:00,139.31,139.35,139.04,139.12,17275.0,134.3638,134.4024,134.1034,134.1806,17275.0
2024-06-24 10:20:00,139.05,139.36,139.05,139.17,16685.0,134.1131,134.412,134.1131,134.2288,16685.0
2024-06-24 10:30:00,139.17,139.2,138.79,139.17,16630.0,134.2288,134.2577,133.8623,134.2288,16630.0
2024-06-24 10:40:00,139.09,139.33,138.95,139.14,25112.0,134.1516,134.3831,134.0166,134.1999,25112.0
2024-06-24 10:50:00,139.1,139.12,138.52,138.55,28328.0,134.1613,134.1806,133.6019,133.6308,28328.0
2024-06-24 11:00:00,138.55,138.87,138.47,138.84,18352.0,133.6308,133.9394,133.5536,133.9105,18352.0
2024-06-24 11:10:00,138.83,138.98,138.68,138.97,15782.0,133.9009,134.0455,133.7562,134.0359,15782.0
2024-06-24 11:20:00,138.92,139.02,138.86,138.96,16982.0,133.9877,134.0841,133.9298,134.0263,16982.0
2024-06-24 11:30:00,138.95,139.06,138.9,138.93,18982.0,134.0166,134.1227,133.9684,133.9973,18982.0
2024-06-24 11:40:00,138.93,139.01,138.92,138.99,11142.0,133.9973,134.0745,133.9877,134.0552,11142.0
2024-06-24 11:50:00,138.96,139.0,138.9,138.94,13921.0,134.0263,134.0648,133.9684,134.007,13921.0
2024-06-24 12:00:00,138.96,139.2,138.95,139.17,12498.0,134.0263,134.2577,134.0166,134.2288,12498.0
2024-06-24 12:10:00,139.14,139.28,139.13,139.13,19103.0,134.1999,134.3349,134.1902,134.1902,19103.0
2024-06-24 12:20:00,139.14,139.24,139.08,139.17,23292.0,134.1999,134.2963,134.142,134.2288,23292.0
2024-06-24 12:30:00,139.16,139.16,138.86,139.06,11160.0,134.2192,134.2192,133.9298,134.1227,11160.0
2024-06-24 12:40:00,138.98,139.05,138.88,138.96,12166.0,134.0455,134.1131,133.9491,134.0263,12166.0
2024-06-24 12:50:00,138.96,138.96,138.7,138.81,17181.0,134.0263,134.0263,133.7755,133.8816,17181.0
2024-06-24 13:00:00,138.78,138.94,138.6,138.6,11855.0,133.8526,134.007,133.679,133.679,11855.0
2024-06-24 13:10:00,138.62,138.72,138.56,138.64,9113.0,133.6983,133.7948,133.6405,133.7176,9113.0
2024-06-24 13:20:00,138.63,138.75,138.47,138.58,12659.0,133.708,133.8237,133.5536,133.6597,12659.0
2024-06-24 13:30:00,138.59,138.68,138.5,138.67,10618.0,133.6694,133.7562,133.5826,133.7465,10618.0
2024-06-24 13:40:00,138.65,138.67,138.43,138.43,9965.0,133.7273,133.7465,133.5151,133.5151,9965.0
2024-06-24 13:50:00,138.46,138.61,138.41,138.44,9161.0,133.544,133.6887,133.4958,133.5247,9161.0
2024-06-24 14:00:00,138.41,138.42,138.29,138.36,11786.0,133.4958,133.5054,133.38,133.4476,11786.0
2024-06-24 14:10:00,138.34,138.47,138.33,138.39,13460.0,133.4283,133.5536,133.4186,133.4765,13460.0
2024-06-24 14:20:00,138.39,138.46,138.3,138.39,21574.0,133.4765,133.544,133.3897,133.4765,21574.0
2024-06-24 14:30:00,138.41,138.44,138.33,138.4,6372.0,133.4958,133.5247,133.4186,133.4861,6372.0
2024-06-24 14:40:00,138.43,138.58,138.38,138.38,10925.0,133.5151,133.6597,133.4668,133.4668,10925.0
2024-06-24 14:50:00,138.43,138.48,138.36,138.44,9116.0,133.5151,133.5633,133.4476,133.5247,9116.0
2024-06-24 15:00:00,138.45,138.45,138.2,138.32,12648.0,133.5344,133.5344,133.2932,133.409,12648.0
2024-06-24 15:10:00,138.31,138.31,138.06,138.14,18207.0,133.3993,133.3993,133.1582,133.2354,18207.0
2024-06-24 15:20:00,138.14,138.42,138.12,138.42,24609.0,133.2354,133.5054,133.2161,133.5054,24609.0
2024-06-24 15:30:00,138.43,138.9,138.43,138.87,30482.0,133.5151,133.9684,133.5151,133.9394,30482.0
2024-06-24 15:40:00,138.88,139.11,138.85,138.97,52827.0,133.9491,134.1709,133.9202,134.0359,52827.0
2024-06-24 15:50:00,138.92,138.97,138.53,138.54,185422.0,133.9877,134.0359,133.6115,133.6212,185422.0
2024-06-25 09:30:00,138.36,138.77,137.9,138.47,67511.0,133.4476,133.843,133.0039,133.5536,67511.0
2024-06-25 09:40:00,138.1,138.39,137.45,137.74,30764.0,133.1968,133.4765,132.5699,132.8496,30764.0
2024-06-25 09:50:00,137.82,138.13,137.63,137.79,21557.0,132.9267,133.2257,132.7435,132.8978,21557.0
2024-06-25 10:00:00,137.84,138.11,137.65,137.75,26470.0,132.946,133.2064,132.7628,132.8592,26470.0
2024-06-25 10:10:00,137.82,138.37,137.79,138.16,25520.0,132.9267,133.4572,132.8978,133.2547,25520.0
2024-06-25 10:20:00,138.14,138.53,138.02,138.25,18213.0,133.2354,133.6115,133.1196,133.3415,18213.0
2024-06-25 10:30:00,138.28,138.36,138.1,138.19,14753.0,133.3704,133.4476,133.1968,133.2836,14753.0
2024-06-25 10:40:00,138.18,138.22,137.71,137.83,14087.0,133.2739,133.3125,132.8206,132.9364,14087.0
2024-06-25 10:50:00,137.86,138.36,137.85,138.34,18180.0,132.9653,133.4476,132.9557,133.4283,18180.0
2024-06-25 11:00:00,138.34,138.41,138.12,138.28,19772.0,133.4283,133.4958,133.2161,133.3704,19772.0
2024-06-25 11:10:00,138.3,138.4,138.08,138.14,13426.0,133.3897,133.4861,133.1775,133.2354,13426.0
2024-06-25 11:20:00,138.2,138.43,138.16,138.23,22414.0,133.2932,133.5151,133.2547,133.3222,22414.0
2024-06-25 11:30:00,138.16,138.24,137.89,138.11,16228.0,133.2547,133.3318,132.9942,133.2064,16228.0
2024-06-25 11:40:00,138.04,138.04,137.83,137.87,9171.0,133.1389,133.1389,132.9364,132.975,9171.0
2024-06-25 11:50:00,137.84,137.99,137.72,137.92,20530.0,132.946,133.0907,132.8303,133.0232,20530.0
2024-06-25 12:00:00,137.97,138.15,137.76,138.1,17508.0,133.0714,133.245,132.8689,133.1968,17508.0
2024-06-25 12:10:00,138.13,138.13,137.79,137.97,12153.0,133.2257,133.2257,132.8978,133.0714,12153.0
2024-06-25 12:20:00,138.0,138.24,137.94,138.22,48913.0,133.1003,133.3318,133.0425,133.3125,48913.0
2024-06-25 12:30:00,138.22,138.43,138.17,138.42,12763.0,133.3125,133.5151,133.2643,133.5054,12763.0
2024-06-25 12:40:00,138.38,138.39,138.11,138.36,17561.0,133.4668,133.4765,133.2064,133.4476,17561.0
2024-06-25 12:50:00,138.36,138.6,138.33,138.54,12947.0,133.4476,133.679,133.4186,133.6212,12947.0
2024-06-25 13:00:00,138.54,138.81,138.49,138.69,16413.0,133.6212,133.8816,133.5729,133.7658,16413.0
2024-06-25 13:10:00,138.68,138.68,138.47,138.5,15428.0,133.7562,133.7562,133.5536,133.5826,15428.0
2024-06-25 13:20:00,138.5,138.63,138.48,138.6,17382.0,133.5826,133.708,133.5633,133.679,17382.0
2024-06-25 13:30:00,138.59,138.9,138.52,138.86,28066.0,133.6694,133.9684,133.6019,133.9298,28066.0
2024-06-25 13:40:00,138.88,139.06,138.88,138.96,42769.0,133.9491,134.1227,133.9491,134.0263,42769.0
2024-06-25 13:50:00,138.95,139.0,138.86,138.87,11075.0,134.0166,134.0648,133.9298,133.9394,11075.0
2024-06-25 14:00:00,138.93,139.02,138.85,139.0,12119.0,133.9973,134.0841,133.9202,134.0648,12119.0
2024-06-25 14:10:00,139.05,139.16,139.01,139.02,13283.0,134.1131,134.2192,134.0745,134.0841,13283.0
2024-06-25 14:20:00,139.04,139.3,139.01,139.25,21391.0,134.1034,134.3542,134.0745,134.306,21391.0
2024-06-25 14:30:00,139.31,139.45,139.31,139.42,13464.0,134.3638,134.4989,134.3638,134.4699,13464.0
2024-06-25 14:40:00,139.4,139.57,139.4,139.5,21225.0,134.4506,134.6146,134.4506,134.5471,21225.0
2024-06-25 14:50:00,139.52,139.76,139.52,139.7,18356.0,134.5664,134.7978,134.5664,134.74,18356.0
2024-06-25 15:00:00,139.69,139.77,139.64,139.69,21186.0,134.7303,134.8075,134.6821,134.7303,21186.0
2024-06-25 15:10:00,139.7,139.84,139.61,139.84,19013.0,134.74,134.875,134.6532,134.875,19013.0
2024-06-25 15:20:00,139.86,140.0,139.81,139.97,17279.0,134.8943,135.0293,134.8461,135.0004,17279.0
2024-06-25 15:30:00,139.97,140.04,139.87,140.01,30742.0,135.0004,135.0679,134.9039,135.039,30742.0
2024-06-25 15:40:00,139.99,140.39,139.95,140.37,36295.0,135.0197,135.4055,134.9811,135.3862,36295.0
2024-06-25 15:50:00,140.39,140.55,140.02,140.25,141835.0,135.4055,135.5598,135.0486,135.2705,141835.0
2024-06-26 09:30:00,140.09,140.54,140.01,140.24,41763.0,135.1161,135.5502,135.039,135.2608,41763.0
2024-06-26 09:40:00,140.3,140.62,138.7,138.74,28602.0,135.3187,135.6273,133.7755,133.8141,28602.0
2024-06-26 09:50:00,138.94,139.93,138.74,139.67,20788.0,134.007,134.9618,133.8141,134.711,20788.0
2024-06-26 10:00:00,139.58,139.65,138.6,138.6,14663.0,134.6242,134.6918,133.679,133.679,14663.0
2024-06-26 10:10:00,138.64,139.07,138.59,138.94,18101.0,133.7176,134.1323,133.6694,134.007,18101.0
2024-06-26 10:20:00,139.0,139.1,138.79,138.98,12500.0,134.0648,134.1613,133.8623,134.0455,12500.0
2024-06-26 10:30:00,138.97,138.98,137.91,138.19,23460.0,134.0359,134.0455,133.0135,133.2836,23460.0
2024-06-26 10:40:00,138.15,138.27,137.61,137.74,12720.0,133.245,133.3608,132.7242,132.8496,12720.0
2024-06-26 10:50:00,137.8,138.16,137.71,138.03,17880.0,132.9074,133.2547,132.8206,133.1293,17880.0
2024-06-26 11:00:00,138.07,138.25,137.92,138.08,28739.0,133.1679,133.3415,133.0232,133.1775,28739.0
2024-06-26 11:10:00,138.09,138.27,137.9,138.24,18004.0,133.1871,133.3608,133.0039,133.3318,18004.0
2024-06-26 11:20:00,138.31,138.37,138.01,138.19,16495.0,133.3993,133.4572,133.11,133.2836,16495.0
2024-06-26 11:30:00,138.24,138.25,138.01,138.04,12083.0,133.3318,133.3415,133.11,133.1389,12083.0
2024-06-26 11:40:00,138.06,138.35,138.03,138.26,11999.0,133.1582,133.4379,133.1293,133.3511,11999.0
2024-06-26 11:50:00,138.33,138.55,138.33,138.46,10826.0,133.4186,133.6308,133.4186,133.544,10826.0
2024-06-26 12:00:00,138.46,138.72,138.44,138.69,9765.0,133.544,133.7948,133.5247,133.7658,9765.0
2024-06-26 12:10:00,138.72,138.85,138.66,138.75,14781.0,133.7948,133.9202,133.7369,133.8237,14781.0
2024-06-26 12:20:00,138.75,138.86,138.64,138.86,9710.0,133.8237,133.9298,133.7176,133.9298,9710.0
2024-06-26 12:30:00,138.86,139.0,138.86,138.9,8675.0,133.9298,134.0648,133.9298,133.9684,8675.0
2024-06-26 12:40:00,138.94,139.03,138.85,138.94,11012.0,134.007,134.0938,133.9202,134.007,11012.0
2024-06-26 12:50:00,138.99,139.14,138.8,139.14,10564.0,134.0552,134.1999,133.8719,134.1999,10564.0
2024-06-26 13:00:00,139.08,139.18,138.97,139.03,7863.0,134.142,134.2384,134.0359,134.0938,7863.0
2024-06-26 13:10:00,139.05,139.29,139.0,139.29,9780.0,134.1131,134.3445,134.0648,134.3445,9780.0
2024-06-26 13:20:00,139.28,139.4,139.15,139.28,10560.0,134.3349,134.4506,134.2095,134.3349,10560.0
2024-06-26 13:30:00,139.27,139.32,139.02,139.13,7762.0,134.3252,134.3735,134.0841,134.1902,7762.0
2024-06-26 13:40:00,139.16,139.31,139.02,139.06,5193.0,134.2192,134.3638,134.0841,134.1227,5193.0
2024-06-26 13:50:00,139.02,139.15,139.01,139.09,7846.0,134.0841,134.2095,134.0745,134.1516,7846.0
2024-06-26 14:00:00,139.13,139.25,139.1,139.16,7876.0,134.1902,134.306,134.1613,134.2192,7876.0
2024-06-26 14:10:00,139.12,139.19,138.96,139.18,15843.0,134.1806,134.2481,134.0263,134.2384,15843.0
2024-06-26 14:20:00,139.16,139.23,138.96,138.97,13626.0,134.2192,134.2867,134.0263,134.0359,13626.0
2024-06-26 14:30:00,139.0,139.03,138.84,138.88,8880.0,134.0648,134.0938,133.9105,133.9491,8880.0
2024-06-26 14:40:00,138.87,139.16,138.87,139.16,9205.0,133.9394,134.2192,133.9394,134.2192,9205.0
2024-06-26 14:50:00,139.1,139.29,139.01,139.28,9862.0,134.1613,134.3445,134.0745,134.3349,9862.0
2024-06-26 15:00:00,139.3,139.46,139.18,139.43,14496.0,134.3542,134.5085,134.2384,134.4796,14496.0
2024-06-26 15:10:00,139.4,139.52,139.35,139.35,17149.0,134.4506,134.5664,134.4024,134.4024,17149.0
2024-06-26 15:20:00,139.37,139.5,139.35,139.37,15059.0,134.4217,134.5471,134.4024,134.4217,15059.0
2024-06-26 15:30:00,139.35,139.75,139.26,139.68,37748.0,134.4024,134.7882,134.3156,134.7207,37748.0
2024-06-26 15:40:00,139.68,139.68,139.45,139.53,39358.0,134.7207,134.7207,134.4989,134.576,39358.0
2024-06-26 15:50:00,139.5,139.98,139.5,139.68,105790.0,134.5471,135.01,134.5471,134.7207,105790.0
2024-06-27 09:30:00,140.59,140.6,139.51,140.07,33938.0,135.5984,135.608,134.5567,135.0968,33938.0
2024-06-27 09:40:00,139.97,140.51,139.97,140.43,24740.0,135.0004,135.5212,135.0004,135.4441,24740.0
2024-06-27 09:50:00,140.36,140.4,139.89,140.18,25133.0,135.3765,135.4151,134.9232,135.2029,25133.0
2024-06-27 10:00:00,140.11,140.12,139.63,139.63,16113.0,135.1354,135.1451,134.6725,134.6725,16113.0
2024-06-27 10:10:00,139.72,139.79,139.49,139.5,17226.0,134.7593,134.8268,134.5374,134.5471,17226.0
2024-06-27 10:20:00,139.45,139.47,139.18,139.29,20902.0,134.4989,134.5181,134.2384,134.3445,20902.0
2024-06-27 10:30:00,139.38,139.8,139.33,139.75,39896.0,134.4313,134.8364,134.3831,134.7882,39896.0
2024-06-27 10:40:00,139.75,139.83,139.47,139.69,43919.0,134.7882,134.8654,134.5181,134.7303,43919.0
2024-06-27 10:50:00,139.72,139.78,139.49,139.6,16681.0,134.7593,134.8171,134.5374,134.6435,16681.0
2024-06-27 11:00:00,139.62,139.62,139.26,139.42,27059.0,134.6628,134.6628,134.3156,134.4699,27059.0
2024-06-27 11:10:00,139.33,139.42,139.02,139.13,18374.0,134.3831,134.4699,134.0841,134.1902,18374.0
2024-06-27 11:20:00,139.14,139.4,139.07,139.24,18299.0,134.1999,134.4506,134.1323,134.2963,18299.0
2024-06-27 11:30:00,139.24,139.38,139.1,139.18,16087.0,134.2963,134.4313,134.1613,134.2384,16087.0
2024-06-27 11:40:00,139.14,139.22,138.9,138.97,16526.0,134.1999,134.277,133.9684,134.0359,16526.0
2024-06-27 11:50:00,139.0,139.09,138.96,139.04,15406.0,134.0648,134.1516,134.0263,134.1034,15406.0
2024-06-27 12:00:00,139.01,139.04,138.89,138.96,13479.0,134.0745,134.1034,133.9587,134.0263,13479.0
2024-06-27 12:10:00,139.0,139.33,138.96,139.23,15204.0,134.0648,134.3831,134.0263,134.2867,15204.0
2024-06-27 12:20:00,139.26,139.28,138.99,139.06,11479.0,134.3156,134.3349,134.0552,134.1227,11479.0
2024-06-27 12:30:00,139.08,139.08,138.79,138.82,12859.0,134.142,134.142,133.8623,133.8912,12859.0
2024-06-27 12:40:00,138.87,139.03,138.86,139.0,20651.0,133.9394,134.0938,133.9298,134.0648,20651.0
2024-06-27 12:50:00,139.05,139.19,138.98,139.02,12065.0,134.1131,134.2481,134.0455,134.0841,12065.0
2024-06-27 13:00:00,139.02,139.25,139.01,139.2,10509.0,134.0841,134.306,134.0745,134.2577,10509.0
2024-06-27 13:10:00,139.22,139.39,139.18,139.28,17915.0,134.277,134.441,134.2384,134.3349,17915.0
2024-06-27 13:20:00,139.28,139.36,139.23,139.34,12986.0,134.3349,134.412,134.2867,134.3928,12986.0
2024-06-27 13:30:00,139.34,139.34,139.11,139.13,10629.0,134.3928,134.3928,134.1709,134.1902,10629.0
2024-06-27 13:40:00,139.14,139.21,139.12,139.18,11488.0,134.1999,134.2674,134.1806,134.2384,11488.0
2024-06-27 13:50:00,139.19,139.22,139.05,139.05,13166.0,134.2481,134.277,134.1131,134.1131,13166.0
2024-06-27 14:00:00,139.05,139.11,138.9,139.07,13948.0,134.1131,134.1709,133.9684,134.1323,13948.0
2024-06-27 14:10:00,139.1,139.15,139.0,139.08,17793.0,134.1613,134.2095,134.0648,134.142,17793.0
2024-06-27 14:20:00,139.08,139.1,138.69,138.76,19931.0,134.142,134.1613,133.7658,133.8334,19931.0
2024-06-27 14:30:00,138.77,138.88,138.68,138.68,15931.0,133.843,133.9491,133.7562,133.7562,15931.0
2024-06-27 14:40:00,138.69,138.87,138.67,138.84,15128.0,133.7658,133.9394,133.7465,133.9105,15128.0
2024-06-27 14:50:00,138.87,138.98,138.72,138.74,21578.0,133.9394,134.0455,133.7948,133.8141,21578.0
2024-06-27 15:00:00,138.71,138.76,138.62,138.68,14209.0,133.7851,133.8334,133.6983,133.7562,14209.0
2024-06-27 15:10:00,138.68,139.05,138.68,139.05,28359.0,133.7562,134.1131,133.7562,134.1131,28359.0
2024-06-27 15:20:00,139.05,139.27,139.05,139.27,39671.0,134.1131,134.3252,134.1131,134.3252,39671.0
2024-06-27 15:30:00,139.28,139.48,139.25,139.41,50966.0,134.3349,134.5278,134.306,134.4603,50966.0
2024-06-27 15:40:00,139.41,139.41,139.11,139.14,62861.0,134.4603,134.4603,134.1709,134.1999,62861.0
2024-06-27 15:50:00,139.15,139.43,139.05,139.4,176485.0,134.2095,134.4796,134.1131,134.4506,176485.0
2024-06-28 09:30:00,140.7,140.7,139.22,139.53,78710.0,135.7045,135.7045,134.277,134.576,78710.0
2024-06-28 09:40:00,139.52,139.98,139.22,139.75,31267.0,134.5664,135.01,134.277,134.7882,31267.0
2024-06-28 09:50:00,139.63,140.02,139.45,139.59,19590.0,134.6725,135.0486,134.4989,134.6339,19590.0
2024-06-28 10:00:00,139.61,139.87,139.35,139.61,22796.0,134.6532,134.9039,134.4024,134.6532,22796.0
2024-06-28 10:10:00,139.6,139.7,139.39,139.5,22522.0,134.6435,134.74,134.441,134.5471,22522.0
2024-06-28 10:20:00,139.5,140.31,139.42,140.09,36205.0,134.5471,135.3283,134.4699,135.1161,36205.0
2024-06-28 10:30:00,140.16,140.65,140.14,140.5,23274.0,135.1836,135.6562,135.1644,135.5116,23274.0
2024-06-28 10:40:00,140.5,140.62,140.23,140.62,21269.0,135.5116,135.6273,135.2512,135.6273,21269.0
2024-06-28 10:50:00,140.67,140.84,140.51,140.77,28812.0,135.6755,135.8395,135.5212,135.772,28812.0
2024-06-28 11:00:00,140.69,140.69,140.31,140.32,16613.0,135.6948,135.6948,135.3283,135.338,16613.0
2024-06-28 11:10:00,140.32,140.72,140.32,140.65,15326.0,135.338,135.7238,135.338,135.6562,15326.0
2024-06-28 11:20:00,140.66,141.14,140.65,141.03,15507.0,135.6659,136.1289,135.6562,136.0228,15507.0
2024-06-28 11:30:00,141.09,141.17,140.78,141.09,11755.0,136.0806,136.1578,135.7816,136.0806,11755.0
2024-06-28 11:40:00,141.11,141.18,140.81,140.86,10396.0,136.0999,136.1674,135.8106,135.8588,10396.0
2024-06-28 11:50:00,140.87,141.38,140.84,141.38,12526.0,135.8684,136.3603,135.8395,136.3603,12526.0
2024-06-28 12:00:00,141.38,141.82,141.37,141.68,13421.0,136.3603,136.7847,136.3507,136.6497,13421.0
2024-06-28 12:10:00,141.72,142.12,141.7,142.04,16206.0,136.6883,137.0741,136.669,136.9969,16206.0
2024-06-28 12:20:00,142.07,142.16,142.03,142.13,16897.0,137.0258,137.1126,136.9873,137.0837,16897.0
2024-06-28 12:30:00,142.15,142.19,141.72,141.75,19564.0,137.103,137.1416,136.6883,136.7172,19564.0
2024-06-28 12:40:00,141.77,141.8,141.62,141.73,19389.0,136.7365,136.7654,136.5918,136.6979,19389.0
2024-06-28 12:50:00,141.7,141.78,141.56,141.57,11327.0,136.669,136.7461,136.5339,136.5436,11327.0
2024-06-28 13:00:00,141.58,142.0,141.47,141.74,21826.0,136.5532,136.9583,136.4471,136.7075,21826.0
2024-06-28 13:10:00,141.71,141.71,141.38,141.52,18436.0,136.6786,136.6786,136.3603,136.4954,18436.0
2024-06-28 13:20:00,141.54,141.55,141.31,141.32,11518.0,136.5146,136.5243,136.2928,136.3025,11518.0
2024-06-28 13:30:00,141.3,141.37,141.13,141.35,24936.0,136.2832,136.3507,136.1192,136.3314,24936.0
2024-06-28 13:40:00,141.3,141.33,140.89,140.99,11211.0,136.2832,136.3121,135.8877,135.9842,11211.0
2024-06-28 13:50:00,140.99,141.01,140.66,140.67,14248.0,135.9842,136.0035,135.6659,135.6755,14248.0
2024-06-28 14:00:00,140.65,140.83,140.51,140.78,18672.0,135.6562,135.8299,135.5212,135.7816,18672.0
2024-06-28 14:10:00,140.81,140.97,140.56,140.67,62253.0,135.8106,135.9649,135.5694,135.6755,62253.0
2024-06-28 14:20:00,140.66,140.66,140.19,140.28,19952.0,135.6659,135.6659,135.2126,135.2994,19952.0
2024-06-28 14:30:00,140.26,140.33,140.12,140.14,23850.0,135.2801,135.3476,135.1451,135.1644,23850.0
2024-06-28 14:40:00,140.17,140.25,140.04,140.04,15116.0,135.1933,135.2705,135.0679,135.0679,15116.0
2024-06-28 14:50:00,140.08,140.14,139.98,140.06,15551.0,135.1065,135.1644,135.01,135.0872,15551.0
2024-06-28 15:00:00,140.06,140.1,139.92,140.0,18714.0,135.0872,135.1258,134.9522,135.0293,18714.0
2024-06-28 15:10:00,140.05,140.15,139.95,140.13,18002.0,135.0776,135.174,134.9811,135.1547,18002.0
2024-06-28 15:20:00,140.17,140.52,140.11,140.35,40140.0,135.1933,135.5309,135.1354,135.3669,40140.0
2024-06-28 15:30:00,140.34,140.93,140.2,140.87,43686.0,135.3573,135.9263,135.2222,135.8684,43686.0
2024-06-28 15:40:00,140.89,141.72,140.85,141.69,111418.0,135.8877,136.6883,135.8491,136.6593,111418.0
2024-06-28 15:50:00,141.64,142.01,140.27,141.21,838658.0,136.6111,136.968,135.2897,136.1964,838658.0
2024-07-01 09:30:00,141.71,141.97,141.24,141.81,44999.0,136.6786,136.9294,136.2253,136.7751,44999.0
2024-07-01 09:40:00,141.64,142.65,141.53,142.17,18026.0,136.6111,137.5852,136.505,137.1223,18026.0
2024-07-01 09:50:00,142.18,142.3,141.73,141.82,24432.0,137.1319,137.2477,136.6979,136.7847,24432.0
2024-07-01 10:00:00,141.92,141.99,141.39,141.58,26501.0,136.8812,136.9487,136.37,136.5532,26501.0
2024-07-01 10:10:00,141.58,141.68,140.79,140.79,18059.0,136.5532,136.6497,135.7913,135.7913,18059.0
2024-07-01 10:20:00,140.77,140.91,140.16,140.24,18499.0,135.772,135.907,135.1836,135.2608,18499.0
2024-07-01 10:30:00,140.3,140.3,139.71,139.78,15547.0,135.3187,135.3187,134.7496,134.8171,15547.0
2024-07-01 10:40:00,139.77,140.06,139.7,139.77,11500.0,134.8075,135.0872,134.74,134.8075,11500.0
2024-07-01 10:50:00,139.81,140.49,139.75,140.45,22371.0,134.8461,135.5019,134.7882,135.4633,22371.0
2024-07-01 11:00:00,140.45,140.67,140.32,140.52,12357.0,135.4633,135.6755,135.338,135.5309,12357.0
2024-07-01 11:10:00,140.56,140.75,140.49,140.74,13082.0,135.5694,135.7527,135.5019,135.7431,13082.0
2024-07-01 11:20:00,140.65,141.06,140.63,141.03,13835.0,135.6562,136.0517,135.637,136.0228,13835.0
2024-07-01 11:30:00,141.02,141.37,141.01,141.22,8188.0,136.0131,136.3507,136.0035,136.206,8188.0
2024-07-01 11:40:00,141.22,141.36,141.18,141.21,10593.0,136.206,136.341,136.1674,136.1964,10593.0
2024-07-01 11:50:00,141.29,141.41,141.24,141.33,13053.0,136.2735,136.3893,136.2253,136.3121,13053.0
2024-07-01 12:00:00,141.31,141.34,141.14,141.28,19288.0,136.2928,136.3218,136.1289,136.2639,19288.0
2024-07-01 12:10:00,141.24,141.38,141.22,141.33,6301.0,136.2253,136.3603,136.206,136.3121,6301.0
2024-07-01 12:20:00,141.36,141.46,141.32,141.35,6065.0,136.341,136.4375,136.3025,136.3314,6065.0
2024-07-01 12:30:00,141.33,141.49,141.19,141.49,9790.0,136.3121,136.4664,136.1771,136.4664,9790.0
2024-07-01 12:40:00,141.5,141.52,141.3,141.3,7498.0,136.4761,136.4954,136.2832,136.2832,7498.0
2024-07-01 12:50:00,141.34,141.35,141.05,141.16,22800.0,136.3218,136.3314,136.042,136.1481,22800.0
2024-07-01 13:00:00,141.14,141.34,141.11,141.31,15322.0,136.1289,136.3218,136.0999,136.2928,15322.0
2024-07-01 13:10:00,141.31,141.34,141.12,141.15,15191.0,136.2928,136.3218,136.1096,136.1385,15191.0
2024-07-01 13:20:00,141.18,141.22,141.0,141.15,19918.0,136.1674,136.206,135.9938,136.1385,19918.0
2024-07-01 13:30:00,141.09,141.34,141.05,141.21,14483.0,136.0806,136.3218,136.042,136.1964,14483.0
2024-07-01 13:40:00,141.2,141.49,141.17,141.43,16323.0,136.1867,136.4664,136.1578,136.4086,16323.0
2024-07-01 13:50:00,141.44,141.58,141.33,141.35,13582.0,136.4182,136.5532,136.3121,136.3314,13582.0
2024-07-01 14:00:00,141.33,141.57,141.26,141.52,6021.0,136.3121,136.5436,136.2446,136.4954,6021.0
2024-07-01 14:10:00,141.58,141.62,141.3,141.3,12489.0,136.5532,136.5918,136.2832,136.2832,12489.0
2024-07-01 14:20:00,141.34,141.34,141.1,141.23,12153.0,136.3218,136.3218,136.0903,136.2157,12153.0
2024-07-01 14:30:00,141.21,141.32,141.04,141.07,22110.0,136.1964,136.3025,136.0324,136.0613,22110.0
2024-07-01 14:40:00,141.07,141.14,140.98,141.03,10677.0,136.0613,136.1289,135.9745,136.0228,10677.0
2024-07-01 14:50:00,141.06,141.11,140.86,140.9,16030.0,136.0517,136.0999,135.8588,135.8974,16030.0
2024-07-01 15:00:00,140.94,140.95,140.78,140.87,11346.0,135.936,135.9456,135.7816,135.8684,11346.0
2024-07-01 15:10:00,140.82,140.82,140.59,140.76,14914.0,135.8202,135.8202,135.5984,135.7623,14914.0
2024-07-01 15:20:00,140.8,140.96,140.69,140.96,19407.0,135.8009,135.9552,135.6948,135.9552,19407.0
2024-07-01 15:30:00,140.94,141.01,140.82,140.9,33369.0,135.936,136.0035,135.8202,135.8974,33369.0
2024-07-01 15:40:00,140.88,140.94,140.72,140.76,31368.0,135.8781,135.936,135.7238,135.7623,31368.0
2024-07-01 15:50:00,140.77,141.01,140.76,140.93,127644.0,135.772,136.0035,135.7623,135.9263,127644.0
2024-07-02 09:30:00,141.78,142.18,141.22,142.07,96399.0,136.7461,137.1319,136.206,137.0258,96399.0
2024-07-02 09:40:00,142.16,142.16,141.17,141.62,25959.0,137.1126,137.1126,136.1578,136.5918,25959.0
2024-07-02 09:50:00,141.81,142.25,141.37,142.16,35730.0,136.7751,137.1994,136.3507,137.1126,35730.0
2024-07-02 10:00:00,142.15,142.86,141.91,142.55,33029.0,137.103,137.7878,136.8715,137.4888,33029.0
2024-07-02 10:10:00,142.54,142.86,142.3,142.82,24512.0,137.4791,137.7878,137.2477,137.7492,24512.0
2024-07-02 10:20:00,142.87,143.04,142.64,142.92,22691.0,137.7974,137.9614,137.5756,137.8457,22691.0
2024-07-02 10:30:00,142.96,143.04,142.67,142.73,21229.0,137.8842,137.9614,137.6045,137.6624,21229.0
2024-07-02 10:40:00,142.63,142.83,142.26,142.38,17798.0,137.5659,137.7588,137.2091,137.3248,17798.0
2024-07-02 10:50:00,142.41,142.41,141.59,141.81,22438.0,137.3538,137.3538,136.5629,136.7751,22438.0
2024-07-02 11:00:00,141.8,141.85,141.04,141.1,28666.0,136.7654,136.8136,136.0324,136.0903,28666.0
2024-07-02 11:10:00,141.15,141.57,141.08,141.56,72789.0,136.1385,136.5436,136.071,136.5339,72789.0
2024-07-02 11:20:00,141.52,141.69,141.21,141.39,34490.0,136.4954,136.6593,136.1964,136.37,34490.0
2024-07-02 11:30:00,141.4,141.5,141.16,141.21,49187.0,136.3796,136.4761,136.1481,136.1964,49187.0
2024-07-02 11:40:00,141.18,141.21,140.83,140.87,31193.0,136.1674,136.1964,135.8299,135.8684,31193.0
2024-07-02 11:50:00,140.76,140.79,140.34,140.44,17251.0,135.7623,135.7913,135.3573,135.4537,17251.0
2024-07-02 12:00:00,140.47,140.56,139.85,139.85,19097.0,135.4826,135.5694,134.8847,134.8847,19097.0
2024-07-02 12:10:00,139.85,140.18,139.82,139.95,17189.0,134.8847,135.2029,134.8557,134.9811,17189.0
2024-07-02 12:20:00,139.94,140.25,139.9,140.13,14769.0,134.9715,135.2705,134.9329,135.1547,14769.0
2024-07-02 12:30:00,140.1,140.32,140.05,140.21,18251.0,135.1258,135.338,135.0776,135.2319,18251.0
2024-07-02 12:40:00,140.16,140.44,140.13,140.41,22334.0,135.1836,135.4537,135.1547,135.4248,22334.0
2024-07-02 12:50:00,140.38,140.39,140.22,140.36,19083.0,135.3958,135.4055,135.2415,135.3765,19083.0
2024-07-02 13:00:00,140.35,140.47,140.28,140.44,21853.0,135.3669,135.4826,135.2994,135.4537,21853.0
2024-07-02 13:10:00,140.42,140.52,140.41,140.48,15661.0,135.4344,135.5309,135.4248,135.4923,15661.0
2024-07-02 13:20:00,140.46,140.49,140.16,140.43,17758.0,135.473,135.5019,135.1836,135.4441,17758.0
2024-07-02 13:30:00,140.43,140.45,140.2,140.39,49542.0,135.4441,135.4633,135.2222,135.4055,49542.0
2024-07-02 13:40:00,140.37,140.4,139.96,140.26,24856.0,135.3862,135.4151,134.9907,135.2801,24856.0
2024-07-02 13:50:00,140.26,140.43,140.26,140.38,16617.0,135.2801,135.4441,135.2801,135.3958,16617.0
2024-07-02 14:00:00,140.38,140.61,140.25,140.6,10947.0,135.3958,135.6177,135.2705,135.608,10947.0
2024-07-02 14:10:00,140.62,140.71,140.37,140.45,12860.0,135.6273,135.7141,135.3862,135.4633,12860.0
2024-07-02 14:20:00,140.49,140.59,140.44,140.44,13427.0,135.5019,135.5984,135.4537,135.4537,13427.0
2024-07-02 14:30:00,140.41,140.64,140.41,140.44,13094.0,135.4248,135.6466,135.4248,135.4537,13094.0
2024-07-02 14:40:00,140.43,140.5,140.34,140.37,17252.0,135.4441,135.5116,135.3573,135.3862,17252.0
2024-07-02 14:50:00,140.34,140.39,140.25,140.25,14331.0,135.3573,135.4055,135.2705,135.2705,14331.0
2024-07-02 15:00:00,140.24,140.59,140.24,140.47,19187.0,135.2608,135.5984,135.2608,135.4826,19187.0
2024-07-02 15:10:00,140.45,140.52,140.41,140.52,15265.0,135.4633,135.5309,135.4248,135.5309,15265.0
2024-07-02 15:20:00,140.53,140.55,140.44,140.54,19382.0,135.5405,135.5598,135.4537,135.5502,19382.0
2024-07-02 15:30:00,140.53,140.69,140.48,140.48,40358.0,135.5405,135.6948,135.4923,135.4923,40358.0
2024-07-02 15:40:00,140.47,140.53,140.35,140.37,25906.0,135.4826,135.5405,135.3669,135.3862,25906.0
2024-07-02 15:50:00,140.3,140.58,140.12,140.51,173031.0,135.3187,135.5887,135.1451,135.5212,173031.0
2024-07-03 09:30:00,140.23,140.3,139.06,139.83,73056.0,135.2512,135.3187,134.1227,134.8654,73056.0
2024-07-03 09:40:00,139.63,139.95,139.25,139.8,22649.0,134.6725,134.9811,134.306,134.8364,22649.0
2024-07-03 09:50:00,139.83,139.9,139.45,139.59,12666.0,134.8654,134.9329,134.4989,134.6339,12666.0
2024-07-03 10:00:00,139.67,139.95,139.48,139.91,22476.0,134.711,134.9811,134.5278,134.9425,22476.0
2024-07-03 10:10:00,139.95,139.95,139.62,139.62,13814.0,134.9811,134.9811,134.6628,134.6628,13814.0
2024-07-03 10:20:00,139.77,139.86,139.48,139.56,13771.0,134.8075,134.8943,134.5278,134.6049,13771.0
2024-07-03 10:30:00,139.6,140.87,139.6,140.7,84796.0,134.6435,135.8684,134.6435,135.7045,84796.0
2024-07-03 10:40:00,140.65,140.67,140.15,140.48,26124.0,135.6562,135.6755,135.174,135.4923,26124.0
2024-07-03 10:50:00,140.38,140.42,139.93,140.25,20572.0,135.3958,135.4344,134.9618,135.2705,20572.0
2024-07-03 11:00:00,140.23,140.6,140.23,140.42,25940.0,135.2512,135.608,135.2512,135.4344,25940.0
2024-07-03 11:10:00,140.39,140.39,139.57,139.72,33470.0,135.4055,135.4055,134.6146,134.7593,33470.0
2024-07-03 11:20:00,139.79,139.98,139.51,139.55,21291.0,134.8268,135.01,134.5567,134.5953,21291.0
2024-07-03 11:30:00,139.58,139.71,139.47,139.47,10395.0,134.6242,134.7496,134.5181,134.5181,10395.0
2024-07-03 11:40:00,139.48,139.67,139.4,139.62,21394.0,134.5278,134.711,134.4506,134.6628,21394.0
2024-07-03 11:50:00,139.66,139.66,139.28,139.35,22345.0,134.7014,134.7014,134.3349,134.4024,22345.0
2024-07-03 12:00:00,139.33,139.4,139.19,139.33,36457.0,134.3831,134.4506,134.2481,134.3831,36457.0
2024-07-03 12:10:00,139.31,139.89,139.08,139.89,23857.0,134.3638,134.9232,134.142,134.9232,23857.0
2024-07-03 12:20:00,139.84,139.87,139.65,139.87,19826.0,134.875,134.9039,134.6918,134.9039,19826.0
2024-07-03 12:30:00,139.86,140.08,139.8,139.93,26146.0,134.8943,135.1065,134.8364,134.9618,26146.0
2024-07-03 12:40:00,139.92,140.05,139.91,139.97,16301.0,134.9522,135.0776,134.9425,135.0004,16301.0
2024-07-03 12:50:00,139.95,140.55,139.93,140.55,81247.0,134.9811,135.5598,134.9618,135.5598,81247.0
2024-07-05 09:30:00,140.16,140.18,139.38,139.79,40907.0,135.1836,135.2029,134.4313,134.8268,40907.0
2024-07-05 09:40:00,140.05,140.5,139.26,139.26,20135.0,135.0776,135.5116,134.3156,134.3156,20135.0
2024-07-05 09:50:00,139.42,139.44,139.1,139.1,11087.0,134.4699,134.4892,134.1613,134.1613,11087.0
2024-07-05 10:00:00,139.01,139.27,138.55,138.69,23365.0,134.0745,134.3252,133.6308,133.7658,23365.0
2024-07-05 10:10:00,138.69,138.8,138.28,138.54,18741.0,133.7658,133.8719,133.3704,133.6212,18741.0
2024-07-05 10:20:00,138.81,138.81,138.14,138.2,15097.0,133.8816,133.8816,133.2354,133.2932,15097.0
2024-07-05 10:30:00,138.22,138.51,138.22,138.48,10364.0,133.3125,133.5922,133.3125,133.5633,10364.0
2024-07-05 10:40:00,138.48,138.94,138.36,138.9,19064.0,133.5633,134.007,133.4476,133.9684,19064.0
2024-07-05 10:50:00,138.79,139.2,138.78,139.07,14748.0,133.8623,134.2577,133.8526,134.1323,14748.0
2024-07-05 11:00:00,139.03,139.16,138.83,139.08,8723.0,134.0938,134.2192,133.9009,134.142,8723.0
2024-07-05 11:10:00,139.13,139.14,138.87,139.05,10363.0,134.1902,134.1999,133.9394,134.1131,10363.0
2024-07-05 11:20:00,139.1,139.1,138.78,138.84,9961.0,134.1613,134.1613,133.8526,133.9105,9961.0
2024-07-05 11:30:00,138.78,138.86,138.68,138.71,10863.0,133.8526,133.9298,133.7562,133.7851,10863.0
2024-07-05 11:40:00,138.67,138.71,138.51,138.63,12003.0,133.7465,133.7851,133.5922,133.708,12003.0
2024-07-05 11:50:00,138.65,138.71,138.36,138.42,17926.0,133.7273,133.7851,133.4476,133.5054,17926.0
2024-07-05 12:00:00,138.38,138.4,138.2,138.32,10684.0,133.4668,133.4861,133.2932,133.409,10684.0
2024-07-05 12:10:00,138.35,138.37,138.29,138.31,8815.0,133.4379,133.4572,133.38,133.3993,8815.0
2024-07-05 12:20:00,138.31,138.31,138.18,138.19,14932.0,133.3993,133.3993,133.2739,133.2836,14932.0
2024-07-05 12:30:00,138.19,138.21,138.08,138.12,17443.0,133.2836,133.3029,133.1775,133.2161,17443.0
2024-07-05 12:40:00,138.14,138.29,138.09,138.24,8135.0,133.2354,133.38,133.1871,133.3318,8135.0
2024-07-05 12:50:00,138.26,138.33,138.19,138.25,7979.0,133.3511,133.4186,133.2836,133.3415,7979.0
2024-07-05 13:00:00,138.25,138.31,138.1,138.31,10027.0,133.3415,133.3993,133.1968,133.3993,10027.0
2024-07-05 13:10:00,138.31,138.31,138.06,138.09,12466.0,133.3993,133.3993,133.1582,133.1871,12466.0
2024-07-05 13:20:00,138.04,138.32,137.99,138.31,15971.0,133.1389,133.409,133.0907,133.3993,15971.0
2024-07-05 13:30:00,138.31,138.51,138.22,138.51,6107.0,133.3993,133.5922,133.3125,133.5922,6107.0
2024-07-05 13:40:00,138.52,138.56,138.23,138.28,16777.0,133.6019,133.6405,133.3222,133.3704,16777.0
2024-07-05 13:50:00,138.3,138.35,138.1,138.15,12978.0,133.3897,133.4379,133.1968,133.245,12978.0
2024-07-05 14:00:00,138.17,138.17,137.86,137.86,9449.0,133.2643,133.2643,132.9653,132.9653,9449.0
2024-07-05 14:10:00,137.83,137.86,137.71,137.74,10902.0,132.9364,132.9653,132.8206,132.8496,10902.0
2024-07-05 14:20:00,137.74,137.82,137.63,137.64,11000.0,132.8496,132.9267,132.7435,132.7531,11000.0
2024-07-05 14:30:00,137.63,137.88,137.63,137.81,12331.0,132.7435,132.9846,132.7435,132.9171,12331.0
2024-07-05 14:40:00,137.84,138.1,137.82,138.1,5689.0,132.946,133.1968,132.9267,133.1968,5689.0
2024-07-05 14:50:00,138.11,138.11,137.93,138.02,11965.0,133.2064,133.2064,133.0328,133.1196,11965.0
2024-07-05 15:00:00,138.03,138.15,137.91,137.91,14990.0,133.1293,133.245,133.0135,133.0135,14990.0
2024-07-05 15:10:00,137.93,137.93,137.83,137.89,15449.0,133.0328,133.0328,132.9364,132.9942,15449.0
2024-07-05 15:20:00,137.87,137.88,137.58,137.69,28492.0,132.975,132.9846,132.6952,132.8013,28492.0
2024-07-05 15:30:00,137.71,137.73,137.49,137.51,30490.0,132.8206,132.8399,132.6084,132.6277,30490.0
2024-07-05 15:40:00,137.57,137.92,137.52,137.89,33459.0,132.6856,133.0232,132.6374,132.9942,33459.0
2024-07-05 15:50:00,137.91,138.56,137.87,138.39,169371.0,133.0135,133.6405,132.975,133.4765,169371.0
2024-07-08 09:30:00,137.61,138.92,137.61,138.92,36676.0,132.7242,133.9877,132.7242,133.9877,36676.0
2024-07-08 09:40:00,138.83,139.21,138.28,139.08,27561.0,133.9009,134.2674,133.3704,134.142,27561.0
2024-07-08 09:50:00,139.09,139.09,138.72,138.84,27094.0,134.1516,134.1516,133.7948,133.9105,27094.0
2024-07-08 10:00:00,138.64,139.06,138.13,138.22,28934.0,133.7176,134.1227,133.2257,133.3125,28934.0
2024-07-08 10:10:00,138.1,138.34,137.88,137.88,17385.0,133.1968,133.4283,132.9846,132.9846,17385.0
2024-07-08 10:20:00,137.78,138.09,137.45,137.45,16030.0,132.8881,133.1871,132.5699,132.5699,16030.0
2024-07-08 10:30:00,137.54,137.86,137.49,137.74,18921.0,132.6567,132.9653,132.6084,132.8496,18921.0
2024-07-08 10:40:00,137.78,137.87,137.53,137.59,7647.0,132.8881,132.975,132.647,132.7049,7647.0
2024-07-08 10:50:00,137.59,137.71,137.4,137.4,18293.0,132.7049,132.8206,132.5216,132.5216,18293.0
2024-07-08 11:00:00,137.39,137.39,137.21,137.24,14152.0,132.512,132.512,132.3384,132.3673,14152.0
2024-07-08 11:10:00,137.25,137.25,136.74,136.8,19155.0,132.377,132.377,131.8851,131.9429,19155.0
2024-07-08 11:20:00,136.74,136.81,136.48,136.5,22800.0,131.8851,131.9526,131.6343,131.6536,22800.0
2024-07-08 11:30:00,136.49,136.53,136.16,136.38,48334.0,131.6439,131.6825,131.3257,131.5379,48334.0
2024-07-08 11:40:00,136.41,136.43,136.02,136.16,21073.0,131.5668,131.5861,131.1906,131.3257,21073.0
2024-07-08 11:50:00,136.21,136.24,136.09,136.13,17603.0,131.3739,131.4028,131.2582,131.2967,17603.0
2024-07-08 12:00:00,136.03,136.27,136.0,136.13,17502.0,131.2003,131.4318,131.1713,131.2967,17502.0
2024-07-08 12:10:00,136.11,136.22,135.92,136.11,24846.0,131.2774,131.3835,131.0942,131.2774,24846.0
2024-07-08 12:20:00,136.17,136.3,135.99,136.22,18043.0,131.3353,131.4607,131.1617,131.3835,18043.0
2024-07-08 12:30:00,136.22,136.44,136.15,136.4,35183.0,131.3835,131.5957,131.316,131.5571,35183.0
2024-07-08 12:40:00,136.39,136.53,136.3,136.44,37274.0,131.5475,131.6825,131.4607,131.5957,37274.0
2024-07-08 12:50:00,136.46,136.47,136.18,136.29,23765.0,131.615,131.6247,131.345,131.451,23765.0
2024-07-08 13:00:00,136.29,136.51,136.23,136.33,17263.0,131.451,131.6632,131.3932,131.4896,17263.0
2024-07-08 13:10:00,136.33,136.33,136.03,136.11,7751.0,131.4896,131.4896,131.2003,131.2774,7751.0
2024-07-08 13:20:00,136.11,136.22,136.02,136.05,8303.0,131.2774,131.3835,131.1906,131.2196,8303.0
2024-07-08 13:30:00,136.03,136.2,135.96,136.17,14179.0,131.2003,131.3642,131.1328,131.3353,14179.0
2024-07-08 13:40:00,136.15,136.36,136.11,136.22,21497.0,131.316,131.5186,131.2774,131.3835,21497.0
2024-07-08 13:50:00,136.16,136.26,136.13,136.23,13934.0,131.3257,131.4221,131.2967,131.3932,13934.0
2024-07-08 14:00:00,136.24,136.33,136.1,136.2,12084.0,131.4028,131.4896,131.2678,131.3642,12084.0
2024-07-08 14:10:00,136.2,136.38,136.13,136.29,17665.0,131.3642,131.5379,131.2967,131.451,17665.0
2024-07-08 14:20:00,136.3,136.41,136.1,136.14,16432.0,131.4607,131.5668,131.2678,131.3064,16432.0
2024-07-08 14:30:00,136.14,136.15,136.0,136.11,8512.0,131.3064,131.316,131.1713,131.2774,8512.0
2024-07-08 14:40:00,136.1,136.13,135.84,136.05,16432.0,131.2678,131.2967,131.017,131.2196,16432.0
2024-07-08 14:50:00,136.04,136.27,136.04,136.19,26599.0,131.2099,131.4318,131.2099,131.3546,26599.0
2024-07-08 15:00:00,136.19,136.24,136.15,136.18,9350.0,131.3546,131.4028,131.316,131.345,9350.0
2024-07-08 15:10:00,136.19,136.21,136.11,136.17,9516.0,131.3546,131.3739,131.2774,131.3353,9516.0
2024-07-08 15:20:00,136.16,136.21,136.1,136.18,15649.0,131.3257,131.3739,131.2678,131.345,15649.0
2024-07-08 15:30:00,136.16,136.26,136.1,136.25,20520.0,131.3257,131.4221,131.2678,131.4125,20520.0
2024-07-08 15:40:00,136.24,136.44,136.19,136.27,23589.0,131.4028,131.5957,131.3546,131.4318,23589.0
2024-07-08 15:50:00,136.27,136.37,135.9,135.96,137131.0,131.4318,131.5282,131.0749,131.1328,137131.0
2024-07-09 09:30:00,133.02,133.86,132.01,133.75,73103.0,128.2972,129.1073,127.323,129.0012,73103.0
2024-07-09 09:40:00,133.83,134.39,133.46,134.39,28326.0,129.0784,129.6185,128.7215,129.6185,28326.0
2024-07-09 09:50:00,134.18,134.39,133.73,133.86,16633.0,129.416,129.6185,128.9819,129.1073,16633.0
2024-07-09 10:00:00,133.85,134.75,133.85,134.75,33192.0,129.0977,129.9657,129.0977,129.9657,33192.0
2024-07-09 10:10:00,134.66,134.84,134.4,134.48,47078.0,129.8789,130.0525,129.6282,129.7053,47078.0
2024-07-09 10:20:00,134.46,134.77,134.11,134.77,42159.0,129.686,129.985,129.3485,129.985,42159.0
2024-07-09 10:30:00,134.77,135.31,134.69,135.23,31890.0,129.985,130.5058,129.9079,130.4287,31890.0
2024-07-09 10:40:00,135.17,135.17,134.75,135.01,20177.0,130.3708,130.3708,129.9657,130.2165,20177.0
2024-07-09 10:50:00,134.99,135.1,134.57,134.87,24274.0,130.1972,130.3033,129.7921,130.0815,24274.0
2024-07-09 11:00:00,134.93,135.24,134.75,135.22,84677.0,130.1393,130.4383,129.9657,130.419,84677.0
2024-07-09 11:10:00,135.1,135.15,134.59,134.59,30631.0,130.3033,130.3515,129.8114,129.8114,30631.0
2024-07-09 11:20:00,134.69,134.75,134.58,134.72,41501.0,129.9079,129.9657,129.8018,129.9368,41501.0
2024-07-09 11:30:00,134.75,134.76,134.44,134.73,29505.0,129.9657,129.9754,129.6667,129.9464,29505.0
2024-07-09 11:40:00,134.75,135.19,134.69,134.82,25508.0,129.9657,130.3901,129.9079,130.0332,25508.0
2024-07-09 11:50:00,134.82,134.97,134.66,134.71,106189.0,130.0332,130.1779,129.8789,129.9271,106189.0
2024-07-09 12:00:00,134.72,134.78,134.32,134.42,18675.0,129.9368,129.9947,129.551,129.6474,18675.0
2024-07-09 12:10:00,134.39,134.39,134.18,134.21,24729.0,129.6185,129.6185,129.416,129.4449,24729.0
2024-07-09 12:20:00,134.15,134.25,134.05,134.15,18644.0,129.387,129.4835,129.2906,129.387,18644.0
2024-07-09 12:30:00,134.13,134.36,134.13,134.34,22189.0,129.3677,129.5896,129.3677,129.5703,22189.0
2024-07-09 12:40:00,134.34,134.7,134.3,134.52,17738.0,129.5703,129.9175,129.5317,129.7439,17738.0
2024-07-09 12:50:00,134.52,134.52,134.29,134.47,35692.0,129.7439,129.7439,129.5221,129.6957,35692.0
2024-07-09 13:00:00,134.47,135.0,134.47,134.91,21818.0,129.6957,130.2069,129.6957,130.12,21818.0
2024-07-09 13:10:00,134.92,135.08,134.91,135.07,22984.0,130.1297,130.284,130.12,130.2744,22984.0
2024-07-09 13:20:00,135.08,135.08,134.86,134.94,57498.0,130.284,130.284,130.0718,130.149,57498.0
2024-07-09 13:30:00,134.95,135.03,134.78,134.78,24493.0,130.1586,130.2358,129.9947,129.9947,24493.0
2024-07-09 13:40:00,134.77,134.92,134.72,134.92,33143.0,129.985,130.1297,129.9368,130.1297,33143.0
2024-07-09 13:50:00,134.89,134.95,134.63,134.65,29334.0,130.1008,130.1586,129.85,129.8693,29334.0
2024-07-09 14:00:00,134.63,134.66,134.26,134.26,16653.0,129.85,129.8789,129.4931,129.4931,16653.0
2024-07-09 14:10:00,134.26,134.43,134.01,134.04,14033.0,129.4931,129.6571,129.252,129.2809,14033.0
2024-07-09 14:20:00,134.01,134.17,133.87,134.08,31595.0,129.252,129.4063,129.117,129.3195,31595.0
2024-07-09 14:30:00,134.07,134.39,134.04,134.29,16523.0,129.3099,129.6185,129.2809,129.5221,16523.0
2024-07-09 14:40:00,134.27,134.27,133.89,133.99,25135.0,129.5028,129.5028,129.1363,129.2327,25135.0
2024-07-09 14:50:00,133.99,134.2,133.85,133.93,25366.0,129.2327,129.4353,129.0977,129.1748,25366.0
2024-07-09 15:00:00,133.94,133.96,133.73,133.73,22685.0,129.1845,129.2038,128.9819,128.9819,22685.0
2024-07-09 15:10:00,133.75,133.79,133.57,133.57,19469.0,129.0012,129.0398,128.8276,128.8276,19469.0
2024-07-09 15:20:00,133.56,133.58,133.42,133.5,24703.0,128.818,128.8373,128.6829,128.7601,24703.0
2024-07-09 15:30:00,133.49,133.57,133.41,133.49,42205.0,128.7505,128.8276,128.6733,128.7505,42205.0
2024-07-09 15:40:00,133.52,133.52,133.26,133.27,40205.0,128.7794,128.7794,128.5286,128.5383,40205.0
2024-07-09 15:50:00,133.24,133.3,132.74,132.79,226532.0,128.5093,128.5672,128.0271,128.0753,226532.0
2024-07-10 09:30:00,132.5,133.34,132.4,132.97,37642.0,127.7956,128.6058,127.6992,128.2489,37642.0
2024-07-10 09:40:00,132.88,133.48,132.6,133.26,18067.0,128.1621,128.7408,127.8921,128.5286,18067.0
2024-07-10 09:50:00,133.28,133.74,133.24,133.74,9846.0,128.5479,128.9916,128.5093,128.9916,9846.0
2024-07-10 10:00:00,133.64,133.91,133.49,133.72,13537.0,128.8951,129.1556,128.7505,128.9723,13537.0
2024-07-10 10:10:00,133.5,134.34,133.43,133.99,30482.0,128.7601,129.5703,128.6926,129.2327,30482.0
2024-07-10 10:20:00,133.97,134.65,133.88,134.38,49413.0,129.2134,129.8693,129.1266,129.6089,49413.0
2024-07-10 10:30:00,134.3,134.88,134.26,134.41,96678.0,129.5317,130.0911,129.4931,129.6378,96678.0
2024-07-10 10:40:00,134.38,134.45,134.14,134.25,18461.0,129.6089,129.6764,129.3774,129.4835,18461.0
2024-07-10 10:50:00,134.19,134.52,134.03,134.43,16488.0,129.4256,129.7439,129.2713,129.6571,16488.0
2024-07-10 11:00:00,134.41,134.7,134.39,134.61,24704.0,129.6378,129.9175,129.6185,129.8307,24704.0
2024-07-10 11:10:00,134.61,134.85,134.22,134.66,22793.0,129.8307,130.0622,129.4545,129.8789,22793.0
2024-07-10 11:20:00,134.72,134.72,134.32,134.55,19228.0,129.9368,129.9368,129.551,129.7728,19228.0
2024-07-10 11:30:00,134.48,134.52,134.29,134.39,18140.0,129.7053,129.7439,129.5221,129.6185,18140.0
2024-07-10 11:40:00,134.43,134.56,134.24,134.24,19202.0,129.6571,129.7825,129.4738,129.4738,19202.0
2024-07-10 11:50:00,134.13,134.29,134.09,134.2,12356.0,129.3677,129.5221,129.3292,129.4353,12356.0
2024-07-10 12:00:00,134.2,134.29,134.01,134.14,10326.0,129.4353,129.5221,129.252,129.3774,10326.0
2024-07-10 12:10:00,134.15,134.31,134.06,134.21,23985.0,129.387,129.5413,129.3002,129.4449,23985.0
2024-07-10 12:20:00,134.24,134.42,134.1,134.31,16018.0,129.4738,129.6474,129.3388,129.5413,16018.0
2024-07-10 12:30:00,134.3,134.34,134.04,134.09,10288.0,129.5317,129.5703,129.2809,129.3292,10288.0
2024-07-10 12:40:00,134.09,134.18,133.83,134.03,22585.0,129.3292,129.416,129.0784,129.2713,22585.0
2024-07-10 12:50:00,134.02,134.16,133.9,134.13,13076.0,129.2616,129.3967,129.1459,129.3677,13076.0
2024-07-10 13:00:00,134.07,134.25,133.94,133.94,11809.0,129.3099,129.4835,129.1845,129.1845,11809.0
2024-07-10 13:10:00,133.9,133.93,133.79,133.83,7050.0,129.1459,129.1748,129.0398,129.0784,7050.0
2024-07-10 13:20:00,133.84,133.84,133.35,133.48,14609.0,129.088,129.088,128.6154,128.7408,14609.0
2024-07-10 13:30:00,133.51,133.7,133.41,133.44,22358.0,128.7698,128.953,128.6733,128.7022,22358.0
2024-07-10 13:40:00,133.41,133.41,133.26,133.34,11973.0,128.6733,128.6733,128.5286,128.6058,11973.0
2024-07-10 13:50:00,133.34,133.51,133.24,133.5,12365.0,128.6058,128.7698,128.5093,128.7601,12365.0
2024-07-10 14:00:00,133.51,133.53,133.27,133.27,12181.0,128.7698,128.789,128.5383,128.5383,12181.0
2024-07-10 14:10:00,133.25,133.26,133.09,133.1,12223.0,128.519,128.5286,128.3647,128.3743,12223.0
2024-07-10 14:20:00,133.11,133.22,133.02,133.1,19389.0,128.384,128.49,128.2972,128.3743,19389.0
2024-07-10 14:30:00,133.07,133.21,132.83,133.09,69241.0,128.3454,128.4804,128.1139,128.3647,69241.0
2024-07-10 14:40:00,133.09,133.38,133.05,133.25,28275.0,128.3647,128.6444,128.3261,128.519,28275.0
2024-07-10 14:50:00,133.19,133.47,133.18,133.47,38122.0,128.4611,128.7312,128.4515,128.7312,38122.0
2024-07-10 15:00:00,133.44,133.69,133.43,133.6,15890.0,128.7022,128.9434,128.6926,128.8566,15890.0
2024-07-10 15:10:00,133.62,133.73,133.54,133.62,23716.0,128.8758,128.9819,128.7987,128.8758,23716.0
2024-07-10 15:20:00,133.62,133.67,133.46,133.48,26760.0,128.8758,128.9241,128.7215,128.7408,26760.0
2024-07-10 15:30:00,133.48,133.71,133.48,133.52,25719.0,128.7408,128.9627,128.7408,128.7794,25719.0
2024-07-10 15:40:00,133.47,133.66,133.37,133.66,44561.0,128.7312,128.9144,128.6347,128.9144,44561.0
2024-07-10 15:50:00,133.67,134.06,133.55,133.97,230481.0,128.9241,129.3002,128.8083,129.2134,230481.0
2024-07-11 09:30:00,133.9,133.9,132.78,133.73,38040.0,129.1459,129.1459,128.0657,128.9819,38040.0
2024-07-11 09:40:00,133.75,134.28,133.59,133.75,27798.0,129.0012,129.5124,128.8469,129.0012,27798.0
2024-07-11 09:50:00,133.67,134.11,133.47,133.81,14438.0,128.9241,129.3485,128.7312,129.0591,14438.0
2024-07-11 10:00:00,133.72,134.59,133.64,134.59,51713.0,128.9723,129.8114,128.8951,129.8114,51713.0
2024-07-11 10:10:00,134.52,135.44,134.43,135.31,66294.0,129.7439,130.6312,129.6571,130.5058,66294.0
2024-07-11 10:20:00,135.43,135.75,135.4,135.64,26764.0,130.6216,130.9302,130.5926,130.8241,26764.0
2024-07-11 10:30:00,135.63,135.95,135.39,135.78,28061.0,130.8145,131.1231,130.583,130.9592,28061.0
2024-07-11 10:40:00,135.79,136.24,135.79,135.95,19511.0,130.9688,131.4028,130.9688,131.1231,19511.0
2024-07-11 10:50:00,135.95,136.34,135.86,136.34,18970.0,131.1231,131.4993,131.0363,131.4993,18970.0
2024-07-11 11:00:00,136.4,136.74,136.3,136.63,21176.0,131.5571,131.8851,131.4607,131.779,21176.0
2024-07-11 11:10:00,136.67,136.91,136.46,136.54,20966.0,131.8176,132.049,131.615,131.6922,20966.0
2024-07-11 11:20:00,136.57,136.6,136.2,136.28,23806.0,131.7211,131.75,131.3642,131.4414,23806.0
2024-07-11 11:30:00,136.31,136.38,136.05,136.29,12311.0,131.4703,131.5379,131.2196,131.451,12311.0
2024-07-11 11:40:00,136.34,136.44,136.18,136.23,12227.0,131.4993,131.5957,131.345,131.3932,12227.0
2024-07-11 11:50:00,136.2,136.28,135.98,136.0,20201.0,131.3642,131.4414,131.1521,131.1713,20201.0
2024-07-11 12:00:00,135.96,135.96,135.3,135.61,9466.0,131.1328,131.1328,130.4962,130.7952,9466.0
2024-07-11 12:10:00,135.58,135.76,135.45,135.59,13588.0,130.7663,130.9399,130.6409,130.7759,13588.0
2024-07-11 12:20:00,135.64,135.66,135.35,135.53,22167.0,130.8241,130.8434,130.5444,130.718,22167.0
2024-07-11 12:30:00,135.58,135.77,135.38,135.42,23798.0,130.7663,130.9495,130.5734,130.6119,23798.0
2024-07-11 12:40:00,135.39,135.54,135.23,135.54,11173.0,130.583,130.7277,130.4287,130.7277,11173.0
2024-07-11 12:50:00,135.55,135.9,135.54,135.9,20273.0,130.7373,131.0749,130.7277,131.0749,20273.0
2024-07-11 13:00:00,135.9,136.0,135.76,135.91,9947.0,131.0749,131.1713,130.9399,131.0845,9947.0
2024-07-11 13:10:00,135.94,136.15,135.94,136.02,14546.0,131.1135,131.316,131.1135,131.1906,14546.0
2024-07-11 13:20:00,136.01,136.02,135.79,135.81,10226.0,131.181,131.1906,130.9688,130.9881,10226.0
2024-07-11 13:30:00,135.79,135.92,135.75,135.84,15513.0,130.9688,131.0942,130.9302,131.017,15513.0
2024-07-11 13:40:00,135.83,136.0,135.8,135.94,9305.0,131.0074,131.1713,130.9784,131.1135,9305.0
2024-07-11 13:50:00,135.94,136.19,135.93,136.12,13585.0,131.1135,131.3546,131.1038,131.2871,13585.0
2024-07-11 14:00:00,136.15,136.3,136.01,136.25,13829.0,131.316,131.4607,131.181,131.4125,13829.0
2024-07-11 14:10:00,136.25,136.65,136.25,136.62,21808.0,131.4125,131.7983,131.4125,131.7693,21808.0
2024-07-11 14:20:00,136.6,136.62,136.4,136.59,17405.0,131.75,131.7693,131.5571,131.7404,17405.0
2024-07-11 14:30:00,136.62,136.67,136.37,136.47,17673.0,131.7693,131.8176,131.5282,131.6247,17673.0
2024-07-11 14:40:00,136.47,136.64,136.42,136.64,13060.0,131.6247,131.7886,131.5764,131.7886,13060.0
2024-07-11 14:50:00,136.63,136.66,136.52,136.6,13127.0,131.779,131.8079,131.6729,131.75,13127.0
2024-07-11 15:00:00,136.57,136.58,136.36,136.46,14719.0,131.7211,131.7308,131.5186,131.615,14719.0
2024-07-11 15:10:00,136.48,136.48,136.24,136.38,24554.0,131.6343,131.6343,131.4028,131.5379,24554.0
2024-07-11 15:20:00,136.36,136.63,136.32,136.58,32005.0,131.5186,131.779,131.48,131.7308,32005.0
2024-07-11 15:30:00,136.59,136.87,136.59,136.83,34650.0,131.7404,132.0105,131.7404,131.9719,34650.0
2024-07-11 15:40:00,136.82,137.31,136.81,137.28,27991.0,131.9622,132.4348,131.9526,132.4059,27991.0
2024-07-11 15:50:00,137.28,137.28,136.74,136.91,147114.0,132.4059,132.4059,131.8851,132.049,147114.0
2024-07-12 09:30:00,137.93,138.01,136.84,136.99,25970.0,133.0328,133.11,131.9815,132.1262,25970.0
2024-07-12 09:40:00,136.88,137.3,136.68,136.68,8772.0,132.0201,132.4252,131.8272,131.8272,8772.0
2024-07-12 09:50:00,136.76,136.77,135.86,135.88,13935.0,131.9044,131.914,131.0363,131.0556,13935.0
2024-07-12 10:00:00,135.88,136.41,135.64,136.37,11392.0,131.0556,131.5668,130.8241,131.5282,11392.0
2024-07-12 10:10:00,136.24,136.88,136.22,136.88,13190.0,131.4028,132.0201,131.3835,132.0201,13190.0
2024-07-12 10:20:00,136.84,137.18,136.76,136.93,14563.0,131.9815,132.3095,131.9044,132.0683,14563.0
2024-07-12 10:30:00,136.78,137.17,136.52,137.1,13855.0,131.9237,132.2998,131.6729,132.2323,13855.0
2024-07-12 10:40:00,137.1,137.12,136.8,136.97,7501.0,132.2323,132.2516,131.9429,132.1069,7501.0
2024-07-12 10:50:00,136.97,137.19,136.87,137.02,19192.0,132.1069,132.3191,132.0105,132.1551,19192.0
2024-07-12 11:00:00,137.11,137.42,137.09,137.33,13234.0,132.2419,132.5409,132.2226,132.4541,13234.0
2024-07-12 11:10:00,137.29,137.39,136.95,137.36,18568.0,132.4155,132.512,132.0876,132.4831,18568.0
2024-07-12 11:20:00,137.31,137.55,137.26,137.51,15207.0,132.4348,132.6663,132.3866,132.6277,15207.0
2024-07-12 11:30:00,137.54,137.59,137.34,137.49,21461.0,132.6567,132.7049,132.4638,132.6084,21461.0
2024-07-12 11:40:00,137.58,137.58,137.35,137.44,12444.0,132.6952,132.6952,132.4734,132.5602,12444.0
2024-07-12 11:50:00,137.46,137.68,137.35,137.58,17689.0,132.5795,132.7917,132.4734,132.6952,17689.0
2024-07-12 12:00:00,137.53,137.72,137.41,137.52,14445.0,132.647,132.8303,132.5313,132.6374,14445.0
2024-07-12 12:10:00,137.55,137.79,137.52,137.67,24039.0,132.6663,132.8978,132.6374,132.7821,24039.0
2024-07-12 12:20:00,137.62,137.62,137.13,137.13,8410.0,132.7338,132.7338,132.2612,132.2612,8410.0
2024-07-12 12:30:00,137.09,137.38,137.07,137.28,7773.0,132.2226,132.5023,132.2034,132.4059,7773.0
2024-07-12 12:40:00,137.28,137.53,137.26,137.53,7937.0,132.4059,132.647,132.3866,132.647,7937.0
2024-07-12 12:50:00,137.54,137.81,137.53,137.74,10304.0,132.6567,132.9171,132.647,132.8496,10304.0
2024-07-12 13:00:00,137.66,137.8,137.56,137.66,14192.0,132.7724,132.9074,132.676,132.7724,14192.0
2024-07-12 13:10:00,137.66,137.8,137.59,137.8,10566.0,132.7724,132.9074,132.7049,132.9074,10566.0
2024-07-12 13:20:00,137.78,137.92,137.73,137.9,16300.0,132.8881,133.0232,132.8399,133.0039,16300.0
2024-07-12 13:30:00,137.85,137.96,137.83,137.84,9746.0,132.9557,133.0618,132.9364,132.946,9746.0
2024-07-12 13:40:00,137.89,138.3,137.83,138.3,25842.0,132.9942,133.3897,132.9364,133.3897,25842.0
2024-07-12 13:50:00,138.33,138.49,138.31,138.41,23293.0,133.4186,133.5729,133.3993,133.4958,23293.0
2024-07-12 14:00:00,138.4,138.47,138.19,138.41,21128.0,133.4861,133.5536,133.2836,133.4958,21128.0
2024-07-12 14:10:00,138.4,138.41,138.14,138.2,15168.0,133.4861,133.4958,133.2354,133.2932,15168.0
2024-07-12 14:20:00,138.14,138.17,138.06,138.07,9951.0,133.2354,133.2643,133.1582,133.1679,9951.0
2024-07-12 14:30:00,138.06,138.24,138.01,138.21,25015.0,133.1582,133.3318,133.11,133.3029,25015.0
2024-07-12 14:40:00,138.22,138.42,138.22,138.29,18930.0,133.3125,133.5054,133.3125,133.38,18930.0
2024-07-12 14:50:00,138.22,138.28,138.2,138.25,9718.0,133.3125,133.3704,133.2932,133.3415,9718.0
2024-07-12 15:00:00,138.23,138.41,138.22,138.37,17978.0,133.3222,133.4958,133.3125,133.4572,17978.0
2024-07-12 15:10:00,138.38,138.61,138.35,138.52,44368.0,133.4668,133.6887,133.4379,133.6019,44368.0
2024-07-12 15:20:00,138.53,138.88,138.53,138.81,18912.0,133.6115,133.9491,133.6115,133.8816,18912.0
2024-07-12 15:30:00,138.82,138.91,138.7,138.8,33120.0,133.8912,133.978,133.7755,133.8719,33120.0
2024-07-12 15:40:00,138.82,138.82,138.24,138.25,35206.0,133.8912,133.8912,133.3318,133.3415,35206.0
2024-07-12 15:50:00,138.23,138.68,138.15,138.66,211749.0,133.3222,133.7562,133.245,133.7369,211749.0
2024-07-15 09:30:00,139.07,139.53,138.43,139.2,27240.0,134.1323,134.576,133.5151,134.2577,27240.0
2024-07-15 09:40:00,139.24,139.45,138.72,139.42,14606.0,134.2963,134.4989,133.7948,134.4699,14606.0
2024-07-15 09:50:00,139.42,139.54,138.8,139.24,14228.0,134.4699,134.5857,133.8719,134.2963,14228.0
2024-07-15 10:00:00,139.2,139.53,139.02,139.23,9893.0,134.2577,134.576,134.0841,134.2867,9893.0
2024-07-15 10:10:00,139.23,139.57,138.88,139.43,19527.0,134.2867,134.6146,133.9491,134.4796,19527.0
2024-07-15 10:20:00,139.44,139.54,139.06,139.06,19262.0,134.4892,134.5857,134.1227,134.1227,19262.0
2024-07-15 10:30:00,139.07,139.3,138.87,139.02,21067.0,134.1323,134.3542,133.9394,134.0841,21067.0
2024-07-15 10:40:00,139.19,139.57,139.0,139.43,12998.0,134.2481,134.6146,134.0648,134.4796,12998.0
2024-07-15 10:50:00,139.41,139.95,139.39,139.76,7626.0,134.4603,134.9811,134.441,134.7978,7626.0
2024-07-15 11:00:00,139.81,140.2,139.81,140.15,20910.0,134.8461,135.2222,134.8461,135.174,20910.0
2024-07-15 11:10:00,140.2,140.43,140.15,140.18,30880.0,135.2222,135.4441,135.174,135.2029,30880.0
2024-07-15 11:20:00,140.21,140.46,140.12,140.12,16659.0,135.2319,135.473,135.1451,135.1451,16659.0
2024-07-15 11:30:00,140.09,140.24,139.91,140.24,13422.0,135.1161,135.2608,134.9425,135.2608,13422.0
2024-07-15 11:40:00,140.11,140.47,140.11,140.39,24517.0,135.1354,135.4826,135.1354,135.4055,24517.0
2024-07-15 11:50:00,140.39,140.81,140.39,140.72,19634.0,135.4055,135.8106,135.4055,135.7238,19634.0
2024-07-15 12:00:00,140.67,140.86,140.51,140.78,20342.0,135.6755,135.8588,135.5212,135.7816,20342.0
2024-07-15 12:10:00,140.7,140.9,140.66,140.82,16353.0,135.7045,135.8974,135.6659,135.8202,16353.0
2024-07-15 12:20:00,140.92,140.97,140.74,140.84,16027.0,135.9167,135.9649,135.7431,135.8395,16027.0
2024-07-15 12:30:00,140.84,140.9,140.53,140.87,13585.0,135.8395,135.8974,135.5405,135.8684,13585.0
2024-07-15 12:40:00,140.87,140.99,140.68,140.69,18235.0,135.8684,135.9842,135.6852,135.6948,18235.0
2024-07-15 12:50:00,140.69,140.83,140.57,140.57,11272.0,135.6948,135.8299,135.5791,135.5791,11272.0
2024-07-15 13:00:00,140.6,140.77,140.56,140.64,8874.0,135.608,135.772,135.5694,135.6466,8874.0
2024-07-15 13:10:00,140.64,140.79,140.6,140.68,8115.0,135.6466,135.7913,135.608,135.6852,8115.0
2024-07-15 13:20:00,140.68,140.69,140.43,140.5,15600.0,135.6852,135.6948,135.4441,135.5116,15600.0
2024-07-15 13:30:00,140.5,140.59,140.33,140.37,13628.0,135.5116,135.5984,135.3476,135.3862,13628.0
2024-07-15 13:40:00,140.41,140.42,140.11,140.11,15541.0,135.4248,135.4344,135.1354,135.1354,15541.0
2024-07-15 13:50:00,140.14,140.25,140.06,140.13,14173.0,135.1644,135.2705,135.0872,135.1547,14173.0
2024-07-15 14:00:00,140.06,140.06,139.67,139.88,36085.0,135.0872,135.0872,134.711,134.9136,36085.0
2024-07-15 14:10:00,139.83,140.29,139.83,140.22,19531.0,134.8654,135.309,134.8654,135.2415,19531.0
2024-07-15 14:20:00,140.29,140.58,140.17,140.58,21456.0,135.309,135.5887,135.1933,135.5887,21456.0
2024-07-15 14:30:00,140.58,140.8,140.5,140.76,20338.0,135.5887,135.8009,135.5116,135.7623,20338.0
2024-07-15 14:40:00,140.75,140.89,140.72,140.81,14832.0,135.7527,135.8877,135.7238,135.8106,14832.0
2024-07-15 14:50:00,140.78,140.96,140.77,140.84,30964.0,135.7816,135.9552,135.772,135.8395,30964.0
2024-07-15 15:00:00,140.87,140.9,140.65,140.72,15914.0,135.8684,135.8974,135.6562,135.7238,15914.0
2024-07-15 15:10:00,140.72,140.85,140.64,140.66,16330.0,135.7238,135.8491,135.6466,135.6659,16330.0
2024-07-15 15:20:00,140.65,140.96,140.64,140.79,28032.0,135.6562,135.9552,135.6466,135.7913,28032.0
2024-07-15 15:30:00,140.77,140.8,140.46,140.46,35591.0,135.772,135.8009,135.473,135.473,35591.0
2024-07-15 15:40:00,140.45,140.5,140.17,140.26,25275.0,135.4633,135.5116,135.1933,135.2801,25275.0
2024-07-15 15:50:00,140.23,140.3,139.82,140.09,151919.0,135.2512,135.3187,134.8557,135.1161,151919.0
2024-07-16 09:30:00,139.37,139.56,138.04,138.71,38068.0,134.4217,134.6049,133.1389,133.7851,38068.0
2024-07-16 09:40:00,138.68,139.16,138.36,138.93,8067.0,133.7562,134.2192,133.4476,133.9973,8067.0
2024-07-16 09:50:00,139.06,139.32,138.88,139.32,11303.0,134.1227,134.3735,133.9491,134.3735,11303.0
2024-07-16 10:00:00,139.25,139.89,139.17,139.8,12735.0,134.306,134.9232,134.2288,134.8364,12735.0
2024-07-16 10:10:00,139.78,139.91,139.53,139.79,16993.0,134.8171,134.9425,134.576,134.8268,16993.0
2024-07-16 10:20:00,139.71,140.11,139.64,139.78,16432.0,134.7496,135.1354,134.6821,134.8171,16432.0
2024-07-16 10:30:00,139.76,139.86,139.6,139.66,10247.0,134.7978,134.8943,134.6435,134.7014,10247.0
2024-07-16 10:40:00,139.65,140.06,139.47,139.99,6978.0,134.6918,135.0872,134.5181,135.0197,6978.0
2024-07-16 10:50:00,140.0,140.74,139.99,140.58,21366.0,135.0293,135.7431,135.0197,135.5887,21366.0
2024-07-16 11:00:00,140.61,140.63,140.36,140.45,9025.0,135.6177,135.637,135.3765,135.4633,9025.0
2024-07-16 11:10:00,140.44,140.5,140.27,140.38,10533.0,135.4537,135.5116,135.2897,135.3958,10533.0
2024-07-16 11:20:00,140.31,140.46,140.12,140.17,7356.0,135.3283,135.473,135.1451,135.1933,7356.0
2024-07-16 11:30:00,140.08,140.1,139.98,140.06,9608.0,135.1065,135.1258,135.01,135.0872,9608.0
2024-07-16 11:40:00,140.13,140.16,139.98,140.08,9831.0,135.1547,135.1836,135.01,135.1065,9831.0
2024-07-16 11:50:00,140.05,140.2,139.81,140.2,11607.0,135.0776,135.2222,134.8461,135.2222,11607.0
2024-07-16 12:00:00,140.23,140.23,139.8,139.93,13522.0,135.2512,135.2512,134.8364,134.9618,13522.0
2024-07-16 12:10:00,139.99,140.26,139.99,140.14,15511.0,135.0197,135.2801,135.0197,135.1644,15511.0
2024-07-16 12:20:00,140.17,140.37,140.03,140.08,15446.0,135.1933,135.3862,135.0583,135.1065,15446.0
2024-07-16 12:30:00,140.05,140.16,139.95,139.99,6959.0,135.0776,135.1836,134.9811,135.0197,6959.0
2024-07-16 12:40:00,139.97,140.28,139.95,140.2,9704.0,135.0004,135.2994,134.9811,135.2222,9704.0
2024-07-16 12:50:00,140.11,140.12,139.91,140.1,10553.0,135.1354,135.1451,134.9425,135.1258,10553.0
2024-07-16 13:00:00,140.1,140.4,140.08,140.26,19409.0,135.1258,135.4151,135.1065,135.2801,19409.0
2024-07-16 13:10:00,140.33,140.41,140.28,140.29,6425.0,135.3476,135.4248,135.2994,135.309,6425.0
2024-07-16 13:20:00,140.28,140.33,140.06,140.06,7946.0,135.2994,135.3476,135.0872,135.0872,7946.0
2024-07-16 13:30:00,140.09,140.38,140.03,140.36,16227.0,135.1161,135.3958,135.0583,135.3765,16227.0
2024-07-16 13:40:00,140.33,140.44,140.19,140.39,11375.0,135.3476,135.4537,135.2126,135.4055,11375.0
2024-07-16 13:50:00,140.4,140.59,140.38,140.56,8238.0,135.4151,135.5984,135.3958,135.5694,8238.0
2024-07-16 14:00:00,140.57,140.58,140.35,140.48,24998.0,135.5791,135.5887,135.3669,135.4923,24998.0
2024-07-16 14:10:00,140.43,140.55,140.3,140.39,8895.0,135.4441,135.5598,135.3187,135.4055,8895.0
2024-07-16 14:20:00,140.41,140.45,140.22,140.25,13199.0,135.4248,135.4633,135.2415,135.2705,13199.0
2024-07-16 14:30:00,140.17,140.31,140.02,140.27,8956.0,135.1933,135.3283,135.0486,135.2897,8956.0
2024-07-16 14:40:00,140.27,140.37,140.19,140.37,10756.0,135.2897,135.3862,135.2126,135.3862,10756.0
2024-07-16 14:50:00,140.35,140.49,140.29,140.29,16070.0,135.3669,135.5019,135.309,135.309,16070.0
2024-07-16 15:00:00,140.29,140.3,140.09,140.25,20184.0,135.309,135.3187,135.1161,135.2705,20184.0
2024-07-16 15:10:00,140.24,140.34,139.91,140.04,46361.0,135.2608,135.3573,134.9425,135.0679,46361.0
2024-07-16 15:20:00,140.03,140.16,139.99,140.15,22252.0,135.0583,135.1836,135.0197,135.174,22252.0
2024-07-16 15:30:00,140.15,140.26,139.95,140.13,33206.0,135.174,135.2801,134.9811,135.1547,33206.0
2024-07-16 15:40:00,140.12,140.2,139.93,139.95,28092.0,135.1451,135.2222,134.9618,134.9811,28092.0
2024-07-16 15:50:00,139.97,140.05,139.67,139.82,169541.0,135.0004,135.0776,134.711,134.8557,169541.0
2024-07-17 09:30:00,140.32,142.17,139.93,141.49,48690.0,135.338,137.1223,134.9618,136.4664,48690.0
2024-07-17 09:40:00,141.56,142.22,141.4,141.81,22455.0,136.5339,137.1705,136.3796,136.7751,22455.0
2024-07-17 09:50:00,141.97,142.52,141.96,142.44,18852.0,136.9294,137.4599,136.9197,137.3827,18852.0
2024-07-17 10:00:00,142.34,142.62,142.05,142.5,39713.0,137.2862,137.5563,137.0065,137.4406,39713.0
2024-07-17 10:10:00,142.46,143.0,142.16,142.93,49419.0,137.402,137.9228,137.1126,137.8553,49419.0
2024-07-17 10:20:00,142.9,143.05,142.6,142.74,20120.0,137.8264,137.971,137.537,137.672,20120.0
2024-07-17 10:30:00,142.62,142.62,140.65,140.68,63361.0,137.5563,137.5563,135.6562,135.6852,63361.0
2024-07-17 10:40:00,140.58,141.18,140.55,141.18,23970.0,135.5887,136.1674,135.5598,136.1674,23970.0
2024-07-17 10:50:00,141.1,141.32,140.5,140.7,42823.0,136.0903,136.3025,135.5116,135.7045,42823.0
2024-07-17 11:00:00,140.77,141.15,140.59,140.81,23945.0,135.772,136.1385,135.5984,135.8106,23945.0
2024-07-17 11:10:00,140.85,141.62,140.84,141.32,26025.0,135.8491,136.5918,135.8395,136.3025,26025.0
2024-07-17 11:20:00,141.33,141.54,141.07,141.44,18478.0,136.3121,136.5146,136.0613,136.4182,18478.0
2024-07-17 11:30:00,141.43,141.52,140.73,141.03,20183.0,136.4086,136.4954,135.7334,136.0228,20183.0
2024-07-17 11:40:00,141.14,141.62,141.11,141.53,13640.0,136.1289,136.5918,136.0999,136.505,13640.0
2024-07-17 11:50:00,141.61,141.94,141.51,141.75,32551.0,136.5822,136.9004,136.4857,136.7172,32551.0
2024-07-17 12:00:00,141.82,142.17,141.65,141.65,20240.0,136.7847,137.1223,136.6207,136.6207,20240.0
2024-07-17 12:10:00,141.63,141.73,141.22,141.36,45731.0,136.6015,136.6979,136.206,136.341,45731.0
2024-07-17 12:20:00,141.38,141.45,141.18,141.23,16746.0,136.3603,136.4278,136.1674,136.2157,16746.0
2024-07-17 12:30:00,141.29,141.29,140.9,140.98,26475.0,136.2735,136.2735,135.8974,135.9745,26475.0
2024-07-17 12:40:00,141.1,141.33,141.02,141.15,19039.0,136.0903,136.3121,136.0131,136.1385,19039.0
2024-07-17 12:50:00,141.05,141.36,141.03,141.23,24662.0,136.042,136.341,136.0228,136.2157,24662.0
2024-07-17 13:00:00,141.29,141.3,140.56,140.66,19457.0,136.2735,136.2832,135.5694,135.6659,19457.0
2024-07-17 13:10:00,140.61,140.81,140.5,140.61,18888.0,135.6177,135.8106,135.5116,135.6177,18888.0
2024-07-17 13:20:00,140.57,140.61,140.22,140.44,23704.0,135.5791,135.6177,135.2415,135.4537,23704.0
2024-07-17 13:30:00,140.48,140.62,140.34,140.62,28081.0,135.4923,135.6273,135.3573,135.6273,28081.0
2024-07-17 13:40:00,140.59,140.77,140.39,140.4,18635.0,135.5984,135.772,135.4055,135.4151,18635.0
2024-07-17 13:50:00,140.39,140.43,140.23,140.38,15629.0,135.4055,135.4441,135.2512,135.3958,15629.0
2024-07-17 14:00:00,140.31,140.33,140.01,140.26,23622.0,135.3283,135.3476,135.039,135.2801,23622.0
2024-07-17 14:10:00,140.29,140.29,139.88,140.03,25536.0,135.309,135.309,134.9136,135.0583,25536.0
2024-07-17 14:20:00,140.08,140.5,140.02,140.49,20745.0,135.1065,135.5116,135.0486,135.5019,20745.0
2024-07-17 14:30:00,140.47,140.8,140.45,140.8,20953.0,135.4826,135.8009,135.4633,135.8009,20953.0
2024-07-17 14:40:00,140.84,140.86,140.65,140.78,16396.0,135.8395,135.8588,135.6562,135.7816,16396.0
2024-07-17 14:50:00,140.81,140.87,140.57,140.68,18484.0,135.8106,135.8684,135.5791,135.6852,18484.0
2024-07-17 15:00:00,140.72,140.82,140.58,140.75,21551.0,135.7238,135.8202,135.5887,135.7527,21551.0
2024-07-17 15:10:00,140.75,140.88,140.68,140.81,22080.0,135.7527,135.8781,135.6852,135.8106,22080.0
2024-07-17 15:20:00,140.82,141.17,140.81,141.01,27627.0,135.8202,136.1578,135.8106,136.0035,27627.0
2024-07-17 15:30:00,141.04,141.5,140.89,141.37,50577.0,136.0324,136.4761,135.8877,136.3507,50577.0
2024-07-17 15:40:00,141.39,141.43,140.81,140.84,34146.0,136.37,136.4086,135.8106,135.8395,34146.0
2024-07-17 15:50:00,140.83,140.96,140.51,140.74,129711.0,135.8299,135.9552,135.5212,135.7431,129711.0
2024-07-18 09:30:00,139.87,140.09,139.1,139.46,52469.0,134.9039,135.1161,134.1613,134.5085,52469.0
2024-07-18 09:40:00,139.39,139.48,138.15,138.36,39771.0,134.441,134.5278,133.245,133.4476,39771.0
2024-07-18 09:50:00,138.18,138.84,138.04,138.59,22178.0,133.2739,133.9105,133.1389,133.6694,22178.0
2024-07-18 10:00:00,138.62,138.72,138.18,138.33,26649.0,133.6983,133.7948,133.2739,133.4186,26649.0
2024-07-18 10:10:00,138.21,138.7,137.76,138.59,32805.0,133.3029,133.7755,132.8689,133.6694,32805.0
2024-07-18 10:20:00,138.59,138.98,138.42,138.49,23462.0,133.6694,134.0455,133.5054,133.5729,23462.0
2024-07-18 10:30:00,138.59,138.6,137.92,138.18,32751.0,133.6694,133.679,133.0232,133.2739,32751.0
2024-07-18 10:40:00,138.08,138.28,137.8,138.16,25025.0,133.1775,133.3704,132.9074,133.2547,25025.0
2024-07-18 10:50:00,138.17,138.38,137.97,138.2,24769.0,133.2643,133.4668,133.0714,133.2932,24769.0
2024-07-18 11:00:00,138.2,138.52,138.15,138.36,27229.0,133.2932,133.6019,133.245,133.4476,27229.0
2024-07-18 11:10:00,138.4,138.64,138.29,138.46,22118.0,133.4861,133.7176,133.38,133.544,22118.0
2024-07-18 11:20:00,138.53,139.0,138.52,138.8,28507.0,133.6115,134.0648,133.6019,133.8719,28507.0
2024-07-18 11:30:00,138.83,139.13,138.42,138.56,24151.0,133.9009,134.1902,133.5054,133.6405,24151.0
2024-07-18 11:40:00,138.56,138.78,138.27,138.43,35353.0,133.6405,133.8526,133.3608,133.5151,35353.0
2024-07-18 11:50:00,138.45,138.71,138.27,138.58,33665.0,133.5344,133.7851,133.3608,133.6597,33665.0
2024-07-18 12:00:00,138.63,138.9,138.5,138.52,17311.0,133.708,133.9684,133.5826,133.6019,17311.0
2024-07-18 12:10:00,138.49,138.49,137.82,137.92,37456.0,133.5729,133.5729,132.9267,133.0232,37456.0
2024-07-18 12:20:00,137.85,137.88,137.61,137.66,18265.0,132.9557,132.9846,132.7242,132.7724,18265.0
2024-07-18 12:30:00,137.64,137.74,137.35,137.47,24031.0,132.7531,132.8496,132.4734,132.5892,24031.0
2024-07-18 12:40:00,137.45,137.56,137.18,137.4,29772.0,132.5699,132.676,132.3095,132.5216,29772.0
2024-07-18 12:50:00,137.4,137.65,137.26,137.47,32494.0,132.5216,132.7628,132.3866,132.5892,32494.0
2024-07-18 13:00:00,137.47,137.98,137.35,137.94,32864.0,132.5892,133.081,132.4734,133.0425,32864.0
2024-07-18 13:10:00,137.9,138.05,137.81,138.02,44299.0,133.0039,133.1486,132.9171,133.1196,44299.0
2024-07-18 13:20:00,138.03,138.04,137.75,137.77,23431.0,133.1293,133.1389,132.8592,132.8785,23431.0
2024-07-18 13:30:00,137.81,138.17,137.67,138.15,20011.0,132.9171,133.2643,132.7821,133.245,20011.0
2024-07-18 13:40:00,138.2,138.51,138.18,138.43,20179.0,133.2932,133.5922,133.2739,133.5151,20179.0
2024-07-18 13:50:00,138.41,138.44,138.11,138.38,18487.0,133.4958,133.5247,133.2064,133.4668,18487.0
2024-07-18 14:00:00,138.47,138.51,138.3,138.36,21055.0,133.5536,133.5922,133.3897,133.4476,21055.0
2024-07-18 14:10:00,138.36,138.38,138.06,138.09,22730.0,133.4476,133.4668,133.1582,133.1871,22730.0
2024-07-18 14:20:00,138.15,138.15,137.77,137.9,18884.0,133.245,133.245,132.8785,133.0039,18884.0
2024-07-18 14:30:00,137.91,138.06,137.78,137.83,15590.0,133.0135,133.1582,132.8881,132.9364,15590.0
2024-07-18 14:40:00,137.82,137.85,137.54,137.56,28066.0,132.9267,132.9557,132.6567,132.676,28066.0
2024-07-18 14:50:00,137.52,137.53,137.34,137.42,29439.0,132.6374,132.647,132.4638,132.5409,29439.0
2024-07-18 15:00:00,137.45,137.65,137.39,137.46,21524.0,132.5699,132.7628,132.512,132.5795,21524.0
2024-07-18 15:10:00,137.43,137.54,137.09,137.23,43510.0,132.5506,132.6567,132.2226,132.3577,43510.0
2024-07-18 15:20:00,137.25,137.28,137.07,137.2,24670.0,132.377,132.4059,132.2034,132.3287,24670.0
2024-07-18 15:30:00,137.2,137.23,137.03,137.17,49483.0,132.3287,132.3577,132.1648,132.2998,49483.0
2024-07-18 15:40:00,137.19,137.31,136.95,137.26,65082.0,132.3191,132.4348,132.0876,132.3866,65082.0
2024-07-18 15:50:00,137.25,137.9,137.23,137.61,244170.0,132.377,133.0039,132.3577,132.7242,244170.0
2024-07-19 09:30:00,138.61,139.27,136.46,137.37,128380.0,133.6887,134.3252,131.615,132.4927,128380.0
2024-07-19 09:40:00,137.08,137.93,137.07,137.87,9527.0,132.213,133.0328,132.2034,132.975,9527.0
2024-07-19 09:50:00,137.98,138.48,137.66,138.29,11426.0,133.081,133.5633,132.7724,133.38,11426.0
2024-07-19 10:00:00,138.54,138.92,138.4,138.92,17227.0,133.6212,133.9877,133.4861,133.9877,17227.0
2024-07-19 10:10:00,138.75,139.08,138.47,138.75,14976.0,133.8237,134.142,133.5536,133.8237,14976.0
2024-07-19 10:20:00,138.8,138.8,137.93,138.07,14535.0,133.8719,133.8719,133.0328,133.1679,14535.0
2024-07-19 10:30:00,138.14,138.2,137.8,137.8,21677.0,133.2354,133.2932,132.9074,132.9074,21677.0
2024-07-19 10:40:00,137.94,138.19,137.86,138.07,10835.0,133.0425,133.2836,132.9653,133.1679,10835.0
2024-07-19 10:50:00,138.03,138.1,137.71,137.71,9475.0,133.1293,133.1968,132.8206,132.8206,9475.0
2024-07-19 11:00:00,137.71,138.1,137.71,138.1,12487.0,132.8206,133.1968,132.8206,133.1968,12487.0
2024-07-19 11:10:00,138.12,138.24,137.87,137.89,9295.0,133.2161,133.3318,132.975,132.9942,9295.0
2024-07-19 11:20:00,137.86,137.92,137.35,137.35,10634.0,132.9653,133.0232,132.4734,132.4734,10634.0
2024-07-19 11:30:00,137.34,137.68,137.28,137.65,17378.0,132.4638,132.7917,132.4059,132.7628,17378.0
2024-07-19 11:40:00,137.64,137.85,137.6,137.75,16598.0,132.7531,132.9557,132.7145,132.8592,16598.0
2024-07-19 11:50:00,137.83,138.22,137.66,138.21,17242.0,132.9364,133.3125,132.7724,133.3029,17242.0
2024-07-19 12:00:00,138.28,138.48,138.2,138.41,7151.0,133.3704,133.5633,133.2932,133.4958,7151.0
2024-07-19 12:10:00,138.36,138.46,138.06,138.23,12894.0,133.4476,133.544,133.1582,133.3222,12894.0
2024-07-19 12:20:00,138.22,138.22,137.94,138.14,8183.0,133.3125,133.3125,133.0425,133.2354,8183.0
2024-07-19 12:30:00,138.12,138.28,138.05,138.27,17898.0,133.2161,133.3704,133.1486,133.3608,17898.0
2024-07-19 12:40:00,138.27,138.38,138.13,138.33,10472.0,133.3608,133.4668,133.2257,133.4186,10472.0
2024-07-19 12:50:00,138.31,138.49,138.18,138.36,12990.0,133.3993,133.5729,133.2739,133.4476,12990.0
2024-07-19 13:00:00,138.37,138.5,138.24,138.29,19553.0,133.4572,133.5826,133.3318,133.38,19553.0
2024-07-19 13:10:00,138.32,138.41,138.27,138.41,8326.0,133.409,133.4958,133.3608,133.4958,8326.0
2024-07-19 13:20:00,138.39,138.52,138.33,138.37,9138.0,133.4765,133.6019,133.4186,133.4572,9138.0
2024-07-19 13:30:00,138.35,138.75,138.35,138.66,9101.0,133.4379,133.8237,133.4379,133.7369,9101.0
2024-07-19 13:40:00,138.63,138.72,138.41,138.72,11219.0,133.708,133.7948,133.4958,133.7948,11219.0
2024-07-19 13:50:00,138.7,138.86,138.62,138.76,6531.0,133.7755,133.9298,133.6983,133.8334,6531.0
2024-07-19 14:00:00,138.74,138.74,138.54,138.59,12336.0,133.8141,133.8141,133.6212,133.6694,12336.0
2024-07-19 14:10:00,138.55,138.6,138.31,138.35,13640.0,133.6308,133.679,133.3993,133.4379,13640.0
2024-07-19 14:20:00,138.4,138.4,137.95,138.02,12611.0,133.4861,133.4861,133.0521,133.1196,12611.0
2024-07-19 14:30:00,137.99,138.07,137.8,137.93,12626.0,133.0907,133.1679,132.9074,133.0328,12626.0
2024-07-19 14:40:00,137.93,138.0,137.74,137.8,15556.0,133.0328,133.1003,132.8496,132.9074,15556.0
2024-07-19 14:50:00,137.79,138.06,137.79,137.91,19682.0,132.8978,133.1582,132.8978,133.0135,19682.0
2024-07-19 15:00:00,137.91,138.22,137.91,138.06,17709.0,133.0135,133.3125,133.0135,133.1582,17709.0
2024-07-19 15:10:00,138.06,138.29,138.02,138.25,24870.0,133.1582,133.38,133.1196,133.3415,24870.0
2024-07-19 15:20:00,138.28,138.58,138.24,138.42,30453.0,133.3704,133.6597,133.3318,133.5054,30453.0
2024-07-19 15:30:00,138.42,138.52,138.18,138.21,39196.0,133.5054,133.6019,133.2739,133.3029,39196.0
2024-07-19 15:40:00,138.2,138.54,138.12,138.47,43925.0,133.2932,133.6212,133.2161,133.5536,43925.0
2024-07-19 15:50:00,138.44,138.53,138.32,138.47,154791.0,133.5247,133.6115,133.409,133.5536,154791.0
2024-07-22 09:30:00,138.02,138.95,138.02,138.72,67825.0,133.1196,134.0166,133.1196,133.7948,67825.0
2024-07-22 09:40:00,138.85,138.98,138.25,138.34,22655.0,133.9202,134.0455,133.3415,133.4283,22655.0
2024-07-22 09:50:00,138.36,138.43,137.33,137.43,70762.0,133.4476,133.5151,132.4541,132.5506,70762.0
2024-07-22 10:00:00,137.43,137.99,137.33,137.47,58835.0,132.5506,133.0907,132.4541,132.5892,58835.0
2024-07-22 10:10:00,137.48,137.87,137.47,137.59,36227.0,132.5988,132.975,132.5892,132.7049,36227.0
2024-07-22 10:20:00,137.65,138.15,137.58,138.06,24683.0,132.7628,133.245,132.6952,133.1582,24683.0
2024-07-22 10:30:00,137.99,138.24,137.93,138.24,13460.0,133.0907,133.3318,133.0328,133.3318,13460.0
2024-07-22 10:40:00,138.28,138.42,138.0,138.26,9471.0,133.3704,133.5054,133.1003,133.3511,9471.0
2024-07-22 10:50:00,138.34,138.74,138.19,138.65,13068.0,133.4283,133.8141,133.2836,133.7273,13068.0
2024-07-22 11:00:00,138.66,139.06,138.62,139.06,14599.0,133.7369,134.1227,133.6983,134.1227,14599.0
2024-07-22 11:10:00,139.06,139.21,138.88,138.97,18107.0,134.1227,134.2674,133.9491,134.0359,18107.0
2024-07-22 11:20:00,138.98,139.12,138.77,138.97,10308.0,134.0455,134.1806,133.843,134.0359,10308.0
2024-07-22 11:30:00,138.92,139.28,138.92,139.1,29189.0,133.9877,134.3349,133.9877,134.1613,29189.0
2024-07-22 11:40:00,139.06,139.52,139.06,139.28,13751.0,134.1227,134.5664,134.1227,134.3349,13751.0
2024-07-22 11:50:00,139.31,139.38,139.16,139.18,14790.0,134.3638,134.4313,134.2192,134.2384,14790.0
2024-07-22 12:00:00,139.23,139.41,139.19,139.31,16180.0,134.2867,134.4603,134.2481,134.3638,16180.0
2024-07-22 12:10:00,139.36,139.42,139.14,139.22,15437.0,134.412,134.4699,134.1999,134.277,15437.0
2024-07-22 12:20:00,139.22,139.4,139.15,139.25,12438.0,134.277,134.4506,134.2095,134.306,12438.0
2024-07-22 12:30:00,139.21,139.36,139.11,139.36,7521.0,134.2674,134.412,134.1709,134.412,7521.0
2024-07-22 12:40:00,139.33,139.43,139.23,139.34,6764.0,134.3831,134.4796,134.2867,134.3928,6764.0
2024-07-22 12:50:00,139.33,139.66,139.3,139.61,10343.0,134.3831,134.7014,134.3542,134.6532,10343.0
2024-07-22 13:00:00,139.63,139.99,139.58,139.95,10519.0,134.6725,135.0197,134.6242,134.9811,10519.0
2024-07-22 13:10:00,139.98,140.11,139.93,140.0,10172.0,135.01,135.1354,134.9618,135.0293,10172.0
2024-07-22 13:20:00,140.03,140.19,139.84,140.02,43237.0,135.0583,135.2126,134.875,135.0486,43237.0
2024-07-22 13:30:00,140.02,140.17,139.83,139.93,10518.0,135.0486,135.1933,134.8654,134.9618,10518.0
2024-07-22 13:40:00,139.96,139.98,139.74,139.79,11787.0,134.9907,135.01,134.7786,134.8268,11787.0
2024-07-22 13:50:00,139.79,139.87,139.64,139.66,13530.0,134.8268,134.9039,134.6821,134.7014,13530.0
2024-07-22 14:00:00,139.66,139.66,139.3,139.34,11341.0,134.7014,134.7014,134.3542,134.3928,11341.0
2024-07-22 14:10:00,139.34,139.52,139.18,139.45,6768.0,134.3928,134.5664,134.2384,134.4989,6768.0
2024-07-22 14:20:00,139.49,139.62,139.42,139.54,12244.0,134.5374,134.6628,134.4699,134.5857,12244.0
2024-07-22 14:30:00,139.58,139.99,139.58,139.91,19464.0,134.6242,135.0197,134.6242,134.9425,19464.0
2024-07-22 14:40:00,139.93,140.13,139.88,140.06,11950.0,134.9618,135.1547,134.9136,135.0872,11950.0
2024-07-22 14:50:00,140.05,140.15,139.98,140.01,20676.0,135.0776,135.174,135.01,135.039,20676.0
2024-07-22 15:00:00,139.99,140.1,139.9,140.07,22439.0,135.0197,135.1258,134.9329,135.0968,22439.0
2024-07-22 15:10:00,140.08,140.08,139.84,139.94,11620.0,135.1065,135.1065,134.875,134.9715,11620.0
2024-07-22 15:20:00,139.92,140.17,139.92,140.13,9112.0,134.9522,135.1933,134.9522,135.1547,9112.0
2024-07-22 15:30:00,140.17,140.37,140.16,140.27,21724.0,135.1933,135.3862,135.1836,135.2897,21724.0
2024-07-22 15:40:00,140.24,140.24,140.0,140.05,24262.0,135.2608,135.2608,135.0293,135.0776,24262.0
2024-07-22 15:50:00,140.05,140.21,139.73,140.1,139200.0,135.0776,135.2319,134.7689,135.1258,139200.0
2024-07-23 09:30:00,139.51,139.9,139.3,139.66,41028.0,134.5567,134.9329,134.3542,134.7014,41028.0
2024-07-23 09:40:00,139.23,139.47,138.51,139.22,37302.0,134.2867,134.5181,133.5922,134.277,37302.0
2024-07-23 09:50:00,139.25,139.88,139.24,139.6,19161.0,134.306,134.9136,134.2963,134.6435,19161.0
2024-07-23 10:00:00,139.58,139.77,139.27,139.39,21808.0,134.6242,134.8075,134.3252,134.441,21808.0
2024-07-23 10:10:00,139.3,139.51,139.08,139.29,16591.0,134.3542,134.5567,134.142,134.3445,16591.0
2024-07-23 10:20:00,139.16,139.26,138.84,139.21,19134.0,134.2192,134.3156,133.9105,134.2674,19134.0
2024-07-23 10:30:00,139.19,139.43,139.08,139.2,8023.0,134.2481,134.4796,134.142,134.2577,8023.0
2024-07-23 10:40:00,139.11,139.2,138.91,138.96,12434.0,134.1709,134.2577,133.978,134.0263,12434.0
2024-07-23 10:50:00,139.03,139.09,138.62,138.72,10682.0,134.0938,134.1516,133.6983,133.7948,10682.0
2024-07-23 11:00:00,138.78,138.82,138.24,138.24,11202.0,133.8526,133.8912,133.3318,133.3318,11202.0
2024-07-23 11:10:00,138.22,138.36,137.86,137.89,10688.0,133.3125,133.4476,132.9653,132.9942,10688.0
2024-07-23 11:20:00,137.9,137.9,137.52,137.64,13093.0,133.0039,133.0039,132.6374,132.7531,13093.0
2024-07-23 11:30:00,137.64,137.94,137.63,137.82,11307.0,132.7531,133.0425,132.7435,132.9267,11307.0
2024-07-23 11:40:00,137.8,137.89,137.29,137.35,39093.0,132.9074,132.9942,132.4155,132.4734,39093.0
2024-07-23 11:50:00,137.35,137.62,137.14,137.18,55468.0,132.4734,132.7338,132.2709,132.3095,55468.0
2024-07-23 12:00:00,137.19,137.71,137.17,137.69,23128.0,132.3191,132.8206,132.2998,132.8013,23128.0
2024-07-23 12:10:00,137.7,137.7,137.38,137.41,15874.0,132.811,132.811,132.5023,132.5313,15874.0
2024-07-23 12:20:00,137.51,137.51,137.26,137.27,7020.0,132.6277,132.6277,132.3866,132.3963,7020.0
2024-07-23 12:30:00,137.27,137.46,137.19,137.26,6908.0,132.3963,132.5795,132.3191,132.3866,6908.0
2024-07-23 12:40:00,137.26,137.64,137.26,137.46,12009.0,132.3866,132.7531,132.3866,132.5795,12009.0
2024-07-23 12:50:00,137.41,137.46,137.35,137.41,7646.0,132.5313,132.5795,132.4734,132.5313,7646.0
2024-07-23 13:00:00,137.44,137.68,137.44,137.68,8054.0,132.5602,132.7917,132.5602,132.7917,8054.0
2024-07-23 13:10:00,137.64,137.74,137.53,137.63,12580.0,132.7531,132.8496,132.647,132.7435,12580.0
2024-07-23 13:20:00,137.61,137.66,137.08,137.17,23684.0,132.7242,132.7724,132.213,132.2998,23684.0
2024-07-23 13:30:00,137.16,137.28,137.08,137.13,20318.0,132.2902,132.4059,132.213,132.2612,20318.0
2024-07-23 13:40:00,137.18,137.29,137.06,137.15,10273.0,132.3095,132.4155,132.1937,132.2805,10273.0
2024-07-23 13:50:00,137.13,137.2,137.08,137.18,8924.0,132.2612,132.3287,132.213,132.3095,8924.0
2024-07-23 14:00:00,137.16,137.41,137.16,137.36,13258.0,132.2902,132.5313,132.2902,132.4831,13258.0
2024-07-23 14:10:00,137.37,137.48,137.1,137.1,16529.0,132.4927,132.5988,132.2323,132.2323,16529.0
2024-07-23 14:20:00,137.13,137.14,136.87,136.97,20827.0,132.2612,132.2709,132.0105,132.1069,20827.0
2024-07-23 14:30:00,136.97,137.16,136.94,136.99,24504.0,132.1069,132.2902,132.078,132.1262,24504.0
2024-07-23 14:40:00,136.99,137.05,136.89,136.89,20861.0,132.1262,132.1841,132.0297,132.0297,20861.0
2024-07-23 14:50:00,136.9,137.06,136.84,136.95,22770.0,132.0394,132.1937,131.9815,132.0876,22770.0
2024-07-23 15:00:00,136.93,137.13,136.9,137.0,28944.0,132.0683,132.2612,132.0394,132.1358,28944.0
2024-07-23 15:10:00,137.0,137.08,136.91,137.01,18819.0,132.1358,132.213,132.049,132.1455,18819.0
2024-07-23 15:20:00,137.03,137.11,136.98,137.06,21393.0,132.1648,132.2419,132.1166,132.1937,21393.0
2024-07-23 15:30:00,137.04,137.04,136.77,136.8,27460.0,132.1744,132.1744,131.914,131.9429,27460.0
2024-07-23 15:40:00,136.79,136.83,136.53,136.62,53700.0,131.9333,131.9719,131.6825,131.7693,53700.0
2024-07-23 15:50:00,136.63,137.07,136.63,137.06,148936.0,131.779,132.2034,131.779,132.1937,148936.0
2024-07-24 09:30:00,137.5,138.53,136.65,138.3,54466.0,132.6181,133.6115,131.7983,133.3897,54466.0
2024-07-24 09:40:00,138.54,138.72,137.48,137.64,25566.0,133.6212,133.7948,132.5988,132.7531,25566.0
2024-07-24 09:50:00,137.51,137.95,136.76,136.86,17486.0,132.6277,133.0521,131.9044,132.0008,17486.0
2024-07-24 10:00:00,137.02,137.1,136.28,136.54,29553.0,132.1551,132.2323,131.4414,131.6922,29553.0
2024-07-24 10:10:00,136.42,136.5,136.12,136.14,22640.0,131.5764,131.6536,131.2871,131.3064,22640.0
2024-07-24 10:20:00,136.18,136.69,136.05,136.59,13673.0,131.345,131.8368,131.2196,131.7404,13673.0
2024-07-24 10:30:00,136.57,137.89,136.46,137.78,35106.0,131.7211,132.9942,131.615,132.8881,35106.0
2024-07-24 10:40:00,137.79,138.07,137.35,137.91,20735.0,132.8978,133.1679,132.4734,133.0135,20735.0
2024-07-24 10:50:00,138.0,138.37,137.95,137.95,13829.0,133.1003,133.4572,133.0521,133.0521,13829.0
2024-07-24 11:00:00,137.83,138.1,137.56,137.87,30816.0,132.9364,133.1968,132.676,132.975,30816.0
2024-07-24 11:10:00,137.91,138.12,137.66,137.94,11495.0,133.0135,133.2161,132.7724,133.0425,11495.0
2024-07-24 11:20:00,138.0,138.3,137.61,138.02,11620.0,133.1003,133.3897,132.7242,133.1196,11620.0
2024-07-24 11:30:00,137.96,138.28,137.8,138.08,11687.0,133.0618,133.3704,132.9074,133.1775,11687.0
2024-07-24 11:40:00,138.08,138.17,137.91,137.97,8355.0,133.1775,133.2643,133.0135,133.0714,8355.0
2024-07-24 11:50:00,138.04,138.12,137.94,138.0,11752.0,133.1389,133.2161,133.0425,133.1003,11752.0
2024-07-24 12:00:00,138.08,138.27,137.81,137.9,9139.0,133.1775,133.3608,132.9171,133.0039,9139.0
2024-07-24 12:10:00,137.84,138.16,137.79,137.91,9345.0,132.946,133.2547,132.8978,133.0135,9345.0
2024-07-24 12:20:00,137.92,138.15,137.77,137.77,10671.0,133.0232,133.245,132.8785,132.8785,10671.0
2024-07-24 12:30:00,137.76,137.94,137.41,137.41,10745.0,132.8689,133.0425,132.5313,132.5313,10745.0
2024-07-24 12:40:00,137.53,137.72,137.38,137.71,10432.0,132.647,132.8303,132.5023,132.8206,10432.0
2024-07-24 12:50:00,137.64,137.64,137.23,137.45,10186.0,132.7531,132.7531,132.3577,132.5699,10186.0
2024-07-24 13:00:00,137.51,137.67,137.4,137.66,10144.0,132.6277,132.7821,132.5216,132.7724,10144.0
2024-07-24 13:10:00,137.66,137.8,137.66,137.78,9096.0,132.7724,132.9074,132.7724,132.8881,9096.0
2024-07-24 13:20:00,137.75,137.87,137.69,137.75,9780.0,132.8592,132.975,132.8013,132.8592,9780.0
2024-07-24 13:30:00,137.7,137.89,137.6,137.75,13447.0,132.811,132.9942,132.7145,132.8592,13447.0
2024-07-24 13:40:00,137.76,137.81,137.48,137.57,24005.0,132.8689,132.9171,132.5988,132.6856,24005.0
2024-07-24 13:50:00,137.63,137.84,137.57,137.79,12719.0,132.7435,132.946,132.6856,132.8978,12719.0
2024-07-24 14:00:00,137.75,138.0,137.65,137.9,22299.0,132.8592,133.1003,132.7628,133.0039,22299.0
2024-07-24 14:10:00,137.94,138.08,137.84,138.02,16021.0,133.0425,133.1775,132.946,133.1196,16021.0
2024-07-24 14:20:00,138.03,138.32,137.92,138.19,16816.0,133.1293,133.409,133.0232,133.2836,16816.0
2024-07-24 14:30:00,138.23,138.52,138.22,138.52,19536.0,133.3222,133.6019,133.3125,133.6019,19536.0
2024-07-24 14:40:00,138.52,138.68,138.39,138.46,21013.0,133.6019,133.7562,133.4765,133.544,21013.0
2024-07-24 14:50:00,138.45,138.67,138.29,138.49,20463.0,133.5344,133.7465,133.38,133.5729,20463.0
2024-07-24 15:00:00,138.48,138.51,138.32,138.43,19062.0,133.5633,133.5922,133.409,133.5151,19062.0
2024-07-24 15:10:00,138.41,138.43,138.21,138.33,25006.0,133.4958,133.5151,133.3029,133.4186,25006.0
2024-07-24 15:20:00,138.33,138.39,138.1,138.1,26150.0,133.4186,133.4765,133.1968,133.1968,26150.0
2024-07-24 15:30:00,138.1,138.33,138.07,138.07,31588.0,133.1968,133.4186,133.1679,133.1679,31588.0
2024-07-24 15:40:00,138.09,138.16,137.81,137.98,38323.0,133.1871,133.2547,132.9171,133.081,38323.0
2024-07-24 15:50:00,138.0,138.43,138.0,138.19,188627.0,133.1003,133.5151,133.1003,133.2836,188627.0
2024-07-25 09:30:00,138.06,138.23,137.24,137.41,25589.0,133.1582,133.3222,132.3673,132.5313,25589.0
2024-07-25 09:40:00,137.49,138.29,137.48,138.22,9453.0,132.6084,133.38,132.5988,133.3125,9453.0
2024-07-25 09:50:00,138.33,138.74,137.93,138.71,20073.0,133.4186,133.8141,133.0328,133.7851,20073.0
2024-07-25 10:00:00,138.6,139.0,138.31,138.92,9807.0,133.679,134.0648,133.3993,133.9877,9807.0
2024-07-25 10:10:00,138.87,139.75,138.86,139.75,11043.0,133.9394,134.7882,133.9298,134.7882,11043.0
2024-07-25 10:20:00,139.72,139.92,139.47,139.66,18754.0,134.7593,134.9522,134.5181,134.7014,18754.0
2024-07-25 10:30:00,139.58,139.7,139.11,139.14,10944.0,134.6242,134.74,134.1709,134.1999,10944.0
2024-07-25 10:40:00,139.31,139.71,138.93,139.22,27861.0,134.3638,134.7496,133.9973,134.277,27861.0
2024-07-25 10:50:00,139.09,139.24,138.82,139.05,33540.0,134.1516,134.2963,133.8912,134.1131,33540.0
2024-07-25 11:00:00,139.15,139.77,139.11,139.74,9001.0,134.2095,134.8075,134.1709,134.7786,9001.0
2024-07-25 11:10:00,139.68,139.98,139.52,139.92,11564.0,134.7207,135.01,134.5664,134.9522,11564.0
2024-07-25 11:20:00,139.83,140.5,139.82,140.06,29395.0,134.8654,135.5116,134.8557,135.0872,29395.0
2024-07-25 11:30:00,140.15,140.45,140.11,140.3,11183.0,135.174,135.4633,135.1354,135.3187,11183.0
2024-07-25 11:40:00,140.31,140.82,140.3,140.64,15455.0,135.3283,135.8202,135.3187,135.6466,15455.0
2024-07-25 11:50:00,140.67,140.94,140.63,140.93,13033.0,135.6755,135.936,135.637,135.9263,13033.0
2024-07-25 12:00:00,140.92,141.39,140.87,141.26,29639.0,135.9167,136.37,135.8684,136.2446,29639.0
2024-07-25 12:10:00,141.21,141.72,141.15,141.72,10968.0,136.1964,136.6883,136.1385,136.6883,10968.0
2024-07-25 12:20:00,141.68,141.78,141.43,141.74,18134.0,136.6497,136.7461,136.4086,136.7075,18134.0
2024-07-25 12:30:00,141.79,141.91,141.56,141.9,25812.0,136.7558,136.8715,136.5339,136.8619,25812.0
2024-07-25 12:40:00,141.91,142.0,141.67,141.8,16940.0,136.8715,136.9583,136.64,136.7654,16940.0
2024-07-25 12:50:00,141.81,141.98,141.68,141.93,12250.0,136.7751,136.939,136.6497,136.8908,12250.0
2024-07-25 13:00:00,141.93,142.29,141.6,142.24,30494.0,136.8908,137.238,136.5725,137.1898,30494.0
2024-07-25 13:10:00,142.24,142.4,142.04,142.14,20799.0,137.1898,137.3441,136.9969,137.0933,20799.0
2024-07-25 13:20:00,142.14,142.45,142.05,142.3,19590.0,137.0933,137.3923,137.0065,137.2477,19590.0
2024-07-25 13:30:00,142.21,142.53,142.18,142.39,19682.0,137.1609,137.4695,137.1319,137.3345,19682.0
2024-07-25 13:40:00,142.45,142.56,142.18,142.18,14010.0,137.3923,137.4984,137.1319,137.1319,14010.0
2024-07-25 13:50:00,142.18,142.45,141.98,142.06,21912.0,137.1319,137.3923,136.939,137.0162,21912.0
2024-07-25 14:00:00,142.08,142.08,141.69,141.92,18062.0,137.0355,137.0355,136.6593,136.8812,18062.0
2024-07-25 14:10:00,142.02,142.33,141.99,142.1,14509.0,136.9776,137.2766,136.9487,137.0548,14509.0
2024-07-25 14:20:00,142.11,142.41,142.04,142.23,17150.0,137.0644,137.3538,136.9969,137.1802,17150.0
2024-07-25 14:30:00,142.34,142.45,142.25,142.31,13397.0,137.2862,137.3923,137.1994,137.2573,13397.0
2024-07-25 14:40:00,142.35,142.42,141.98,142.02,25328.0,137.2959,137.3634,136.939,136.9776,25328.0
2024-07-25 14:50:00,142.02,142.06,141.78,141.83,27107.0,136.9776,137.0162,136.7461,136.7944,27107.0
2024-07-25 15:00:00,141.83,141.97,141.68,141.68,41840.0,136.7944,136.9294,136.6497,136.6497,41840.0
2024-07-25 15:10:00,141.69,142.21,141.61,142.16,29765.0,136.6593,137.1609,136.5822,137.1126,29765.0
2024-07-25 15:20:00,142.16,142.85,142.12,142.85,24181.0,137.1126,137.7781,137.0741,137.7781,24181.0
2024-07-25 15:30:00,142.87,143.01,142.61,142.7,50009.0,137.7974,137.9325,137.5467,137.6335,50009.0
2024-07-25 15:40:00,142.7,142.71,142.41,142.62,74608.0,137.6335,137.6431,137.3538,137.5563,74608.0
2024-07-25 15:50:00,142.59,142.78,142.11,142.51,183814.0,137.5274,137.7106,137.0644,137.4502,183814.0
2024-07-26 09:30:00,142.63,142.63,141.56,141.59,32560.0,137.5659,137.5659,136.5339,136.5629,32560.0
2024-07-26 09:40:00,141.66,142.6,141.52,142.39,14268.0,136.6304,137.537,136.4954,137.3345,14268.0
2024-07-26 09:50:00,142.45,142.49,141.87,142.34,20649.0,137.3923,137.4309,136.8329,137.2862,20649.0
2024-07-26 10:00:00,142.11,142.88,141.98,142.31,19604.0,137.0644,137.8071,136.939,137.2573,19604.0
2024-07-26 10:10:00,142.27,142.79,142.21,142.3,16111.0,137.2187,137.7203,137.1609,137.2477,16111.0
2024-07-26 10:20:00,142.26,142.26,141.47,141.47,23395.0,137.2091,137.2091,136.4471,136.4471,23395.0
2024-07-26 10:30:00,141.37,141.68,141.19,141.53,16846.0,136.3507,136.6497,136.1771,136.505,16846.0
2024-07-26 10:40:00,141.4,142.16,141.39,141.96,12675.0,136.3796,137.1126,136.37,136.9197,12675.0
2024-07-26 10:50:00,141.84,141.84,141.48,141.6,11528.0,136.804,136.804,136.4568,136.5725,11528.0
2024-07-26 11:00:00,141.62,141.85,141.5,141.51,12788.0,136.5918,136.8136,136.4761,136.4857,12788.0
2024-07-26 11:10:00,141.51,141.69,141.15,141.25,9062.0,136.4857,136.6593,136.1385,136.2349,9062.0
2024-07-26 11:20:00,141.34,141.42,141.11,141.11,7540.0,136.3218,136.3989,136.0999,136.0999,7540.0
2024-07-26 11:30:00,141.12,141.32,141.09,141.32,15229.0,136.1096,136.3025,136.0806,136.3025,15229.0
2024-07-26 11:40:00,141.33,141.5,141.2,141.4,11438.0,136.3121,136.4761,136.1867,136.3796,11438.0
2024-07-26 11:50:00,141.47,142.17,141.47,142.1,13507.0,136.4471,137.1223,136.4471,137.0548,13507.0
2024-07-26 12:00:00,142.11,142.6,142.02,142.5,15904.0,137.0644,137.537,136.9776,137.4406,15904.0
2024-07-26 12:10:00,142.57,142.68,142.46,142.55,16532.0,137.5081,137.6142,137.402,137.4888,16532.0
2024-07-26 12:20:00,142.54,142.89,142.49,142.84,35432.0,137.4791,137.8167,137.4309,137.7685,35432.0
2024-07-26 12:30:00,142.84,142.95,142.7,142.95,18883.0,137.7685,137.8746,137.6335,137.8746,18883.0
2024-07-26 12:40:00,142.9,142.93,142.5,142.52,23764.0,137.8264,137.8553,137.4406,137.4599,23764.0
2024-07-26 12:50:00,142.53,143.08,142.53,142.98,14029.0,137.4695,138.0,137.4695,137.9035,14029.0
2024-07-26 13:00:00,143.0,143.04,142.56,142.73,13961.0,137.9228,137.9614,137.4984,137.6624,13961.0
2024-07-26 13:10:00,142.71,142.87,142.63,142.71,10868.0,137.6431,137.7974,137.5659,137.6431,10868.0
2024-07-26 13:20:00,142.75,142.96,142.74,142.93,14971.0,137.6817,137.8842,137.672,137.8553,14971.0
2024-07-26 13:30:00,142.95,142.99,142.58,142.68,17337.0,137.8746,137.9132,137.5177,137.6142,17337.0
2024-07-26 13:40:00,142.64,142.7,142.34,142.4,12120.0,137.5756,137.6335,137.2862,137.3441,12120.0
2024-07-26 13:50:00,142.33,142.44,142.19,142.25,23497.0,137.2766,137.3827,137.1416,137.1994,23497.0
2024-07-26 14:00:00,142.29,142.37,142.04,142.1,38088.0,137.238,137.3152,136.9969,137.0548,38088.0
2024-07-26 14:10:00,142.16,142.3,142.01,142.25,20001.0,137.1126,137.2477,136.968,137.1994,20001.0
2024-07-26 14:20:00,142.25,142.4,142.13,142.27,31013.0,137.1994,137.3441,137.0837,137.2187,31013.0
2024-07-26 14:30:00,142.27,142.27,141.95,142.11,17803.0,137.2187,137.2187,136.9101,137.0644,17803.0
2024-07-26 14:40:00,142.07,142.16,141.77,141.78,29123.0,137.0258,137.1126,136.7365,136.7461,29123.0
2024-07-26 14:50:00,141.82,142.05,141.74,141.84,26268.0,136.7847,137.0065,136.7075,136.804,26268.0
2024-07-26 15:00:00,141.86,142.09,141.77,142.03,25936.0,136.8233,137.0451,136.7365,136.9873,25936.0
2024-07-26 15:10:00,142.07,142.19,141.96,142.1,37217.0,137.0258,137.1416,136.9197,137.0548,37217.0
2024-07-26 15:20:00,142.07,142.3,141.91,142.19,47090.0,137.0258,137.2477,136.8715,137.1416,47090.0
2024-07-26 15:30:00,142.18,142.26,141.78,141.8,65237.0,137.1319,137.2091,136.7461,136.7654,65237.0
2024-07-26 15:40:00,141.8,142.18,141.79,142.11,46876.0,136.7654,137.1319,136.7558,137.0644,46876.0
2024-07-26 15:50:00,142.13,142.29,141.91,142.2,130878.0,137.0837,137.238,136.8715,137.1512,130878.0
2024-07-29 09:30:00,141.29,142.22,141.04,141.48,57646.0,136.2735,137.1705,136.0324,136.4568,57646.0
2024-07-29 09:40:00,141.49,141.52,140.51,140.51,16215.0,136.4664,136.4954,135.5212,135.5212,16215.0
2024-07-29 09:50:00,140.5,141.12,140.43,141.12,15627.0,135.5116,136.1096,135.4441,136.1096,15627.0
2024-07-29 10:00:00,141.06,141.49,140.98,141.09,28637.0,136.0517,136.4664,135.9745,136.0806,28637.0
2024-07-29 10:10:00,141.16,141.53,141.12,141.12,25959.0,136.1481,136.505,136.1096,136.1096,25959.0
2024-07-29 10:20:00,141.31,141.34,140.74,140.75,19723.0,136.2928,136.3218,135.7431,135.7527,19723.0
2024-07-29 10:30:00,140.7,140.7,139.96,140.06,25106.0,135.7045,135.7045,134.9907,135.0872,25106.0
2024-07-29 10:40:00,140.04,140.25,139.84,140.02,25760.0,135.0679,135.2705,134.875,135.0486,25760.0
2024-07-29 10:50:00,139.98,140.03,139.67,139.75,27703.0,135.01,135.0583,134.711,134.7882,27703.0
2024-07-29 11:00:00,139.69,139.83,139.41,139.57,40046.0,134.7303,134.8654,134.4603,134.6146,40046.0
2024-07-29 11:10:00,139.62,140.1,139.57,140.01,15150.0,134.6628,135.1258,134.6146,135.039,15150.0
2024-07-29 11:20:00,140.01,140.4,139.97,140.23,18893.0,135.039,135.4151,135.0004,135.2512,18893.0
2024-07-29 11:30:00,140.17,140.21,139.67,140.14,13683.0,135.1933,135.2319,134.711,135.1644,13683.0
2024-07-29 11:40:00,140.05,140.26,139.94,140.26,14319.0,135.0776,135.2801,134.9715,135.2801,14319.0
2024-07-29 11:50:00,140.28,140.37,140.02,140.34,17494.0,135.2994,135.3862,135.0486,135.3573,17494.0
2024-07-29 12:00:00,140.34,140.47,140.25,140.44,20499.0,135.3573,135.4826,135.2705,135.4537,20499.0
2024-07-29 12:10:00,140.42,140.53,140.31,140.34,24092.0,135.4344,135.5405,135.3283,135.3573,24092.0
2024-07-29 12:20:00,140.31,140.52,140.27,140.51,24353.0,135.3283,135.5309,135.2897,135.5212,24353.0
2024-07-29 12:30:00,140.49,140.53,139.99,140.01,15923.0,135.5019,135.5405,135.0197,135.039,15923.0
2024-07-29 12:40:00,140.03,140.17,139.91,140.15,21147.0,135.0583,135.1933,134.9425,135.174,21147.0
2024-07-29 12:50:00,140.15,140.4,140.0,140.16,14362.0,135.174,135.4151,135.0293,135.1836,14362.0
2024-07-29 13:00:00,140.08,140.25,140.06,140.08,16756.0,135.1065,135.2705,135.0872,135.1065,16756.0
2024-07-29 13:10:00,140.16,140.53,140.11,140.4,13901.0,135.1836,135.5405,135.1354,135.4151,13901.0
2024-07-29 13:20:00,140.4,140.55,140.27,140.35,21879.0,135.4151,135.5598,135.2897,135.3669,21879.0
2024-07-29 13:30:00,140.27,140.35,140.19,140.34,16755.0,135.2897,135.3669,135.2126,135.3573,16755.0
2024-07-29 13:40:00,140.32,140.37,140.2,140.21,12055.0,135.338,135.3862,135.2222,135.2319,12055.0
2024-07-29 13:50:00,140.25,140.47,140.09,140.44,35821.0,135.2705,135.4826,135.1161,135.4537,35821.0
2024-07-29 14:00:00,140.45,140.74,140.34,140.46,25870.0,135.4633,135.7431,135.3573,135.473,25870.0
2024-07-29 14:10:00,140.5,140.59,140.32,140.46,14640.0,135.5116,135.5984,135.338,135.473,14640.0
2024-07-29 14:20:00,140.47,140.58,140.34,140.47,31698.0,135.4826,135.5887,135.3573,135.4826,31698.0
2024-07-29 14:30:00,140.46,140.6,140.41,140.42,21166.0,135.473,135.608,135.4248,135.4344,21166.0
2024-07-29 14:40:00,140.45,140.56,140.33,140.33,19047.0,135.4633,135.5694,135.3476,135.3476,19047.0
2024-07-29 14:50:00,140.33,140.49,140.3,140.41,26942.0,135.3476,135.5019,135.3187,135.4248,26942.0
2024-07-29 15:00:00,140.42,140.71,140.39,140.6,33087.0,135.4344,135.7141,135.4055,135.608,33087.0
2024-07-29 15:10:00,140.61,140.78,140.22,140.28,50625.0,135.6177,135.7816,135.2415,135.2994,50625.0
2024-07-29 15:20:00,140.25,140.51,140.21,140.43,43107.0,135.2705,135.5212,135.2319,135.4441,43107.0
2024-07-29 15:30:00,140.44,140.59,140.25,140.49,60066.0,135.4537,135.5984,135.2705,135.5019,60066.0
2024-07-29 15:40:00,140.48,140.7,140.45,140.67,53608.0,135.4923,135.7045,135.4633,135.6755,53608.0
2024-07-29 15:50:00,140.68,140.82,140.38,140.39,154293.0,135.6852,135.8202,135.3958,135.4055,154293.0
2024-07-30 09:30:00,143.67,147.8,143.01,146.3,207164.0,138.569,142.5524,137.9325,141.1056,207164.0
2024-07-30 09:40:00,146.3,147.72,145.77,147.5,143748.0,141.1056,142.4752,140.5945,142.263,143748.0
2024-07-30 09:50:00,147.43,148.2,146.73,147.31,107394.0,142.1955,142.9382,141.5204,142.0798,107394.0
2024-07-30 10:00:00,147.15,148.2,146.88,147.72,79829.0,141.9255,142.9382,141.6651,142.4752,79829.0
2024-07-30 10:10:00,147.72,147.83,146.22,146.5,70207.0,142.4752,142.5813,141.0285,141.2985,70207.0
2024-07-30 10:20:00,146.56,147.4,146.56,147.14,50933.0,141.3564,142.1666,141.3564,141.9158,50933.0
2024-07-30 10:30:00,147.16,147.53,146.93,147.42,51163.0,141.9351,142.292,141.7133,142.1859,51163.0
2024-07-30 10:40:00,147.42,147.92,147.22,147.89,89579.0,142.1859,142.6681,141.993,142.6392,89579.0
2024-07-30 10:50:00,147.95,148.29,147.82,148.23,54529.0,142.6971,143.025,142.5717,142.9671,54529.0
2024-07-30 11:00:00,148.18,148.37,146.88,147.08,71274.0,142.9189,143.1022,141.6651,141.858,71274.0
2024-07-30 11:10:00,147.21,147.53,146.63,147.19,31918.0,141.9833,142.292,141.4239,141.964,31918.0
2024-07-30 11:20:00,147.29,147.52,146.94,147.08,24676.0,142.0605,142.2823,141.7229,141.858,24676.0
2024-07-30 11:30:00,147.05,147.41,146.8,147.26,35836.0,141.829,142.1762,141.5879,142.0316,35836.0
2024-07-30 11:40:00,147.22,147.72,147.1,147.52,48632.0,141.993,142.4752,141.8772,142.2823,48632.0
2024-07-30 11:50:00,147.51,147.7,146.49,146.79,42117.0,142.2727,142.4559,141.2889,141.5782,42117.0
2024-07-30 12:00:00,146.89,147.29,146.41,147.12,26358.0,141.6747,142.0605,141.2117,141.8965,26358.0
2024-07-30 12:10:00,147.18,147.56,147.18,147.56,38524.0,141.9544,142.3209,141.9544,142.3209,38524.0
2024-07-30 12:20:00,147.57,147.89,147.5,147.66,37461.0,142.3306,142.6392,142.263,142.4174,37461.0
2024-07-30 12:30:00,147.67,148.19,147.58,148.09,41233.0,142.427,142.9285,142.3402,142.8321,41233.0
2024-07-30 12:40:00,148.17,148.31,147.82,148.02,42909.0,142.9093,143.0443,142.5717,142.7646,42909.0
2024-07-30 12:50:00,147.96,148.1,147.43,147.44,42173.0,142.7067,142.8417,142.1955,142.2052,42173.0
2024-07-30 13:00:00,147.49,147.65,145.94,145.98,47995.0,142.2534,142.4077,140.7584,140.797,47995.0
2024-07-30 13:10:00,146.06,146.59,145.64,146.15,37235.0,140.8742,141.3854,140.4691,140.961,37235.0
2024-07-30 13:20:00,146.23,146.64,146.14,146.31,34353.0,141.0381,141.4336,140.9513,141.1153,34353.0
2024-07-30 13:30:00,146.27,146.68,146.22,146.56,30665.0,141.0767,141.4722,141.0285,141.3564,30665.0
2024-07-30 13:40:00,146.63,146.68,146.27,146.36,26647.0,141.4239,141.4722,141.0767,141.1635,26647.0
2024-07-30 13:50:00,146.33,147.18,146.3,147.11,38433.0,141.1346,141.9544,141.1056,141.8869,38433.0
2024-07-30 14:00:00,147.11,147.7,146.92,147.03,56051.0,141.8869,142.4559,141.7036,141.8097,56051.0
2024-07-30 14:10:00,146.97,147.29,146.84,147.24,28296.0,141.7519,142.0605,141.6265,142.0123,28296.0
2024-07-30 14:20:00,147.24,147.5,147.13,147.33,31255.0,142.0123,142.263,141.9062,142.0991,31255.0
2024-07-30 14:30:00,147.41,147.45,147.15,147.45,31960.0,142.1762,142.2148,141.9255,142.2148,31960.0
2024-07-30 14:40:00,147.43,147.63,147.39,147.5,25360.0,142.1955,142.3884,142.1569,142.263,25360.0
2024-07-30 14:50:00,147.52,147.6,147.36,147.46,38835.0,142.2823,142.3595,142.128,142.2245,38835.0
2024-07-30 15:00:00,147.43,147.69,147.29,147.31,44652.0,142.1955,142.4463,142.0605,142.0798,44652.0
2024-07-30 15:10:00,147.3,147.85,147.24,147.75,37986.0,142.0701,142.6006,142.0123,142.5042,37986.0
2024-07-30 15:20:00,147.8,147.86,147.54,147.6,37476.0,142.5524,142.6103,142.3016,142.3595,37476.0
2024-07-30 15:30:00,147.6,147.68,147.09,147.28,59343.0,142.3595,142.4366,141.8676,142.0509,59343.0
2024-07-30 15:40:00,147.3,148.1,147.3,147.95,65194.0,142.0701,142.8417,142.0701,142.6971,65194.0
2024-07-30 15:50:00,147.97,148.03,147.07,147.17,274414.0,142.7164,142.7742,141.8483,141.9448,274414.0
2024-07-31 09:30:00,149.03,150.12,148.38,148.75,83435.0,143.7387,144.79,143.1118,143.4687,83435.0
2024-07-31 09:40:00,148.79,148.87,147.5,147.5,22800.0,143.5072,143.5844,142.263,142.263,22800.0
2024-07-31 09:50:00,147.55,147.89,147.01,147.24,54975.0,142.3113,142.6392,141.7904,142.0123,54975.0
2024-07-31 10:00:00,147.24,147.45,146.8,147.2,42496.0,142.0123,142.2148,141.5879,141.9737,42496.0
2024-07-31 10:10:00,147.18,147.91,147.17,147.55,19508.0,141.9544,142.6585,141.9448,142.3113,19508.0
2024-07-31 10:20:00,147.63,148.51,147.49,148.5,17575.0,142.3884,143.2372,142.2534,143.2275,17575.0
2024-07-31 10:30:00,148.57,148.79,147.65,147.65,24027.0,143.2951,143.5072,142.4077,142.4077,24027.0
2024-07-31 10:40:00,147.87,148.41,147.72,147.81,16563.0,142.6199,143.1407,142.4752,142.562,16563.0
2024-07-31 10:50:00,147.81,148.03,147.58,147.59,41117.0,142.562,142.7742,142.3402,142.3498,41117.0
2024-07-31 11:00:00,147.63,147.72,147.35,147.44,14141.0,142.3884,142.4752,142.1184,142.2052,14141.0
2024-07-31 11:10:00,147.51,147.81,147.34,147.67,17753.0,142.2727,142.562,142.1087,142.427,17753.0
2024-07-31 11:20:00,147.74,148.03,147.52,147.78,14118.0,142.4945,142.7742,142.2823,142.5331,14118.0
2024-07-31 11:30:00,147.79,148.11,147.66,147.87,14938.0,142.5427,142.8514,142.4174,142.6199,14938.0
2024-07-31 11:40:00,147.91,148.04,147.6,148.03,10096.0,142.6585,142.7839,142.3595,142.7742,10096.0
2024-07-31 11:50:00,148.1,148.17,147.62,147.67,12184.0,142.8417,142.9093,142.3788,142.427,12184.0
2024-07-31 12:00:00,147.59,147.99,147.46,147.88,15057.0,142.3498,142.7356,142.2245,142.6295,15057.0
2024-07-31 12:10:00,147.72,147.86,147.64,147.8,13286.0,142.4752,142.6103,142.3981,142.5524,13286.0
2024-07-31 12:20:00,147.78,148.12,147.72,147.99,13092.0,142.5331,142.861,142.4752,142.7356,13092.0
2024-07-31 12:30:00,147.92,148.07,147.9,148.02,9605.0,142.6681,142.8128,142.6488,142.7646,9605.0
2024-07-31 12:40:00,148.02,148.02,147.56,147.6,9008.0,142.7646,142.7646,142.3209,142.3595,9008.0
2024-07-31 12:50:00,147.66,147.72,147.36,147.4,10979.0,142.4174,142.4752,142.128,142.1666,10979.0
2024-07-31 13:00:00,147.36,147.36,147.04,147.04,9401.0,142.128,142.128,141.8194,141.8194,9401.0
2024-07-31 13:10:00,147.05,147.23,146.6,146.6,23616.0,141.829,142.0026,141.395,141.395,23616.0
2024-07-31 13:20:00,146.55,146.63,146.11,146.2,16687.0,141.3468,141.4239,140.9224,141.0092,16687.0
2024-07-31 13:30:00,146.16,146.24,145.85,146.18,25543.0,140.9706,141.0478,140.6716,140.9899,25543.0
2024-07-31 13:40:00,146.18,146.48,146.02,146.36,24381.0,140.9899,141.2793,140.8356,141.1635,24381.0
2024-07-31 13:50:00,146.39,146.89,146.39,146.77,10276.0,141.1925,141.6747,141.1925,141.559,10276.0
2024-07-31 14:00:00,146.85,147.01,146.16,146.89,20578.0,141.6361,141.7904,140.9706,141.6747,20578.0
2024-07-31 14:10:00,146.94,147.1,146.73,146.73,17188.0,141.7229,141.8772,141.5204,141.5204,17188.0
2024-07-31 14:20:00,146.81,146.97,146.67,146.71,11618.0,141.5975,141.7519,141.4625,141.5011,11618.0
2024-07-31 14:30:00,146.68,146.95,146.56,146.87,14627.0,141.4722,141.7326,141.3564,141.6554,14627.0
2024-07-31 14:40:00,146.84,147.19,146.75,147.19,25060.0,141.6265,141.964,141.5397,141.964,25060.0
2024-07-31 14:50:00,147.2,147.39,147.04,147.08,19606.0,141.9737,142.1569,141.8194,141.858,19606.0
2024-07-31 15:00:00,147.13,147.22,146.64,146.69,47336.0,141.9062,141.993,141.4336,141.4818,47336.0
2024-07-31 15:10:00,146.6,146.74,146.35,146.5,21410.0,141.395,141.53,141.1539,141.2985,21410.0
2024-07-31 15:20:00,146.43,146.59,146.2,146.3,33465.0,141.231,141.3854,141.0092,141.1056,33465.0
2024-07-31 15:30:00,146.27,146.7,146.12,146.51,34128.0,141.0767,141.4914,140.932,141.3082,34128.0
2024-07-31 15:40:00,146.52,146.58,146.31,146.41,37515.0,141.3178,141.3757,141.1153,141.2117,37515.0
2024-07-31 15:50:00,146.41,146.62,145.43,145.48,202151.0,141.2117,141.4143,140.2665,140.3148,202151.0
2024-08-01 09:30:00,145.57,147.14,145.57,146.66,35236.0,140.4016,141.9158,140.4016,141.4529,35236.0
2024-08-01 09:40:00,146.66,146.92,145.85,145.96,15285.0,141.4529,141.7036,140.6716,140.7777,15285.0
2024-08-01 09:50:00,145.86,145.86,145.0,145.03,10267.0,140.6813,140.6813,139.8518,139.8807,10267.0
2024-08-01 10:00:00,145.0,145.01,143.87,143.87,32419.0,139.8518,139.8614,138.7619,138.7619,32419.0
2024-08-01 10:10:00,143.95,144.44,143.76,144.11,19945.0,138.8391,139.3117,138.6558,138.9934,19945.0
2024-08-01 10:20:00,144.21,144.65,144.21,144.41,26689.0,139.0899,139.5142,139.0899,139.2828,26689.0
2024-08-01 10:30:00,144.47,144.77,143.87,143.87,34364.0,139.3406,139.63,138.7619,138.7619,34364.0
2024-08-01 10:40:00,143.85,143.95,143.4,143.42,12589.0,138.7426,138.8391,138.3086,138.3279,12589.0
2024-08-01 10:50:00,143.47,143.71,142.63,142.71,23958.0,138.3761,138.6076,137.5659,137.6431,23958.0
2024-08-01 11:00:00,142.63,143.06,141.66,142.15,69591.0,137.5659,137.9807,136.6304,137.103,69591.0
2024-08-01 11:10:00,142.27,142.27,141.79,142.06,14914.0,137.2187,137.2187,136.7558,137.0162,14914.0
2024-08-01 11:20:00,142.11,142.2,141.68,141.93,21956.0,137.0644,137.1512,136.6497,136.8908,21956.0
2024-08-01 11:30:00,141.8,142.06,141.25,141.63,59256.0,136.7654,137.0162,136.2349,136.6015,59256.0
2024-08-01 11:40:00,141.57,141.59,141.13,141.14,14478.0,136.5436,136.5629,136.1192,136.1289,14478.0
2024-08-01 11:50:00,141.11,141.45,140.89,140.97,24042.0,136.0999,136.4278,135.8877,135.9649,24042.0
2024-08-01 12:00:00,140.82,141.42,140.78,141.34,25134.0,135.8202,136.3989,135.7816,136.3218,25134.0
2024-08-01 12:10:00,141.49,141.57,141.1,141.5,21651.0,136.4664,136.5436,136.0903,136.4761,21651.0
2024-08-01 12:20:00,141.5,141.63,141.34,141.38,19080.0,136.4761,136.6015,136.3218,136.3603,19080.0
2024-08-01 12:30:00,141.34,141.42,141.1,141.14,13950.0,136.3218,136.3989,136.0903,136.1289,13950.0
2024-08-01 12:40:00,141.15,141.22,140.84,140.98,27770.0,136.1385,136.206,135.8395,135.9745,27770.0
2024-08-01 12:50:00,140.92,141.44,140.86,141.28,13799.0,135.9167,136.4182,135.8588,136.2639,13799.0
2024-08-01 13:00:00,141.28,141.45,140.99,141.12,21221.0,136.2639,136.4278,135.9842,136.1096,21221.0
2024-08-01 13:10:00,141.12,141.37,141.0,141.19,15914.0,136.1096,136.3507,135.9938,136.1771,15914.0
2024-08-01 13:20:00,141.2,141.37,141.05,141.29,14223.0,136.1867,136.3507,136.042,136.2735,14223.0
2024-08-01 13:30:00,141.29,141.35,141.01,141.19,35322.0,136.2735,136.3314,136.0035,136.1771,35322.0
2024-08-01 13:40:00,141.16,141.23,140.75,140.96,25138.0,136.1481,136.2157,135.7527,135.9552,25138.0
2024-08-01 13:50:00,140.96,141.18,140.85,140.87,17096.0,135.9552,136.1674,135.8491,135.8684,17096.0
2024-08-01 14:00:00,140.93,141.06,140.5,140.63,35894.0,135.9263,136.0517,135.5116,135.637,35894.0
2024-08-01 14:10:00,140.68,140.76,140.34,140.5,19997.0,135.6852,135.7623,135.3573,135.5116,19997.0
2024-08-01 14:20:00,140.56,140.69,140.15,140.28,23855.0,135.5694,135.6948,135.174,135.2994,23855.0
2024-08-01 14:30:00,140.3,140.58,140.19,140.39,20209.0,135.3187,135.5887,135.2126,135.4055,20209.0
2024-08-01 14:40:00,140.48,140.72,140.4,140.59,29598.0,135.4923,135.7238,135.4151,135.5984,29598.0
2024-08-01 14:50:00,140.58,140.7,140.32,140.63,23396.0,135.5887,135.7045,135.338,135.637,23396.0
2024-08-01 15:00:00,140.56,140.58,140.06,140.31,27200.0,135.5694,135.5887,135.0872,135.3283,27200.0
2024-08-01 15:10:00,140.34,140.43,140.18,140.28,26322.0,135.3573,135.4441,135.2029,135.2994,26322.0
2024-08-01 15:20:00,140.27,140.33,140.06,140.09,34976.0,135.2897,135.3476,135.0872,135.1161,34976.0
2024-08-01 15:30:00,140.09,141.03,140.09,140.9,92008.0,135.1161,136.0228,135.1161,135.8974,92008.0
2024-08-01 15:40:00,140.93,141.23,140.83,141.23,89310.0,135.9263,136.2157,135.8299,136.2157,89310.0
2024-08-01 15:50:00,141.17,141.34,140.39,141.03,351077.0,136.1578,136.3218,135.4055,136.0228,351077.0
2024-08-02 09:30:00,139.08,139.4,137.2,137.31,80854.0,134.142,134.4506,132.3287,132.4348,80854.0
2024-08-02 09:40:00,137.31,137.82,136.82,137.56,76469.0,132.4348,132.9267,131.9622,132.676,76469.0
2024-08-02 09:50:00,137.82,138.82,137.61,138.15,31801.0,132.9267,133.8912,132.7242,133.245,31801.0
2024-08-02 10:00:00,137.94,138.79,137.66,138.4,32770.0,133.0425,133.8623,132.7724,133.4861,32770.0
2024-08-02 10:10:00,138.56,138.81,137.94,137.94,29905.0,133.6405,133.8816,133.0425,133.0425,29905.0
2024-08-02 10:20:00,137.84,138.13,137.24,137.24,64712.0,132.946,133.2257,132.3673,132.3673,64712.0
2024-08-02 10:30:00,137.24,137.24,136.51,136.79,19951.0,132.3673,132.3673,131.6632,131.9333,19951.0
2024-08-02 10:40:00,136.79,136.9,136.33,136.67,45295.0,131.9333,132.0394,131.4896,131.8176,45295.0
2024-08-02 10:50:00,136.7,136.7,135.37,135.75,40480.0,131.8465,131.8465,130.5637,130.9302,40480.0
2024-08-02 11:00:00,135.76,135.76,135.25,135.49,25817.0,130.9399,130.9399,130.448,130.6795,25817.0
2024-08-02 11:10:00,135.45,135.64,134.97,134.99,57188.0,130.6409,130.8241,130.1779,130.1972,57188.0
2024-08-02 11:20:00,134.97,135.01,134.31,134.77,48905.0,130.1779,130.2165,129.5413,129.985,48905.0
2024-08-02 11:30:00,134.78,135.35,134.61,135.22,22310.0,129.9947,130.5444,129.8307,130.419,22310.0
2024-08-02 11:40:00,135.12,135.74,135.06,135.57,23029.0,130.3226,130.9206,130.2647,130.7566,23029.0
2024-08-02 11:50:00,135.51,135.51,135.1,135.15,20801.0,130.6987,130.6987,130.3033,130.3515,20801.0
2024-08-02 12:00:00,135.11,135.57,135.09,135.26,20949.0,130.3129,130.7566,130.2937,130.4576,20949.0
2024-08-02 12:10:00,135.35,135.38,135.02,135.35,16498.0,130.5444,130.5734,130.2261,130.5444,16498.0
2024-08-02 12:20:00,135.34,135.35,134.75,134.81,30190.0,130.5348,130.5444,129.9657,130.0236,30190.0
2024-08-02 12:30:00,134.74,134.98,134.57,134.98,16256.0,129.9561,130.1876,129.7921,130.1876,16256.0
2024-08-02 12:40:00,135.0,135.1,134.77,135.09,13534.0,130.2069,130.3033,129.985,130.2937,13534.0
2024-08-02 12:50:00,135.1,135.15,134.78,134.81,14437.0,130.3033,130.3515,129.9947,130.0236,14437.0
2024-08-02 13:00:00,134.8,134.83,134.09,134.25,30994.0,130.014,130.0429,129.3292,129.4835,30994.0
2024-08-02 13:10:00,134.26,134.26,133.88,133.96,29660.0,129.4931,129.4931,129.1266,129.2038,29660.0
2024-08-02 13:20:00,133.87,133.95,133.59,133.95,32403.0,129.117,129.1941,128.8469,129.1941,32403.0
2024-08-02 13:30:00,133.82,134.0,133.74,133.84,17153.0,129.0687,129.2424,128.9916,129.088,17153.0
2024-08-02 13:40:00,133.78,133.97,133.57,133.97,22979.0,129.0302,129.2134,128.8276,129.2134,22979.0
2024-08-02 13:50:00,133.93,134.02,133.34,133.42,21189.0,129.1748,129.2616,128.6058,128.6829,21189.0
2024-08-02 14:00:00,133.47,133.69,133.28,133.41,21947.0,128.7312,128.9434,128.5479,128.6733,21947.0
2024-08-02 14:10:00,133.47,133.93,133.33,133.9,19670.0,128.7312,129.1748,128.5961,129.1459,19670.0
2024-08-02 14:20:00,133.89,134.12,133.82,133.92,25430.0,129.1363,129.3581,129.0687,129.1652,25430.0
2024-08-02 14:30:00,133.85,134.23,133.84,134.17,19301.0,129.0977,129.4642,129.088,129.4063,19301.0
2024-08-02 14:40:00,134.17,134.23,133.82,134.0,28973.0,129.4063,129.4642,129.0687,129.2424,28973.0
2024-08-02 14:50:00,134.04,134.19,133.79,133.82,33457.0,129.2809,129.4256,129.0398,129.0687,33457.0
2024-08-02 15:00:00,133.81,133.93,133.6,133.76,32803.0,129.0591,129.1748,128.8566,129.0109,32803.0
2024-08-02 15:10:00,133.72,133.81,133.58,133.62,28414.0,128.9723,129.0591,128.8373,128.8758,28414.0
2024-08-02 15:20:00,133.62,133.72,133.48,133.65,38271.0,128.8758,128.9723,128.7408,128.9048,38271.0
2024-08-02 15:30:00,133.67,133.79,133.3,133.3,82224.0,128.9241,129.0398,128.5672,128.5672,82224.0
2024-08-02 15:40:00,133.28,133.57,133.04,133.06,110729.0,128.5479,128.8276,128.3164,128.3357,110729.0
2024-08-02 15:50:00,133.14,133.94,133.02,133.73,363738.0,128.4129,129.1845,128.2972,128.9819,363738.0
2024-08-05 09:30:00,130.95,130.95,128.36,129.78,102751.0,126.3006,126.3006,123.8026,125.1722,102751.0
2024-08-05 09:40:00,129.93,130.02,128.44,129.52,36722.0,125.3169,125.4037,123.8798,124.9214,36722.0
2024-08-05 09:50:00,129.65,130.4,129.32,129.5,24702.0,125.0468,125.7702,124.7285,124.9021,24702.0
2024-08-05 10:00:00,129.75,131.2,129.62,130.48,60497.0,125.1433,126.5418,125.0179,125.8473,60497.0
2024-08-05 10:10:00,130.27,130.32,129.87,130.06,33961.0,125.6448,125.693,125.259,125.4422,33961.0
2024-08-05 10:20:00,129.95,130.4,129.72,129.8,41462.0,125.3362,125.7702,125.1143,125.1915,41462.0
2024-08-05 10:30:00,129.79,130.53,129.6,130.05,26552.0,125.1818,125.8956,124.9986,125.4326,26552.0
2024-08-05 10:40:00,129.93,130.19,129.58,129.66,20946.0,125.3169,125.5676,124.9793,125.0564,20946.0
2024-08-05 10:50:00,129.71,129.95,129.58,129.68,20349.0,125.1047,125.3362,124.9793,125.0757,20349.0
2024-08-05 11:00:00,129.8,130.74,129.74,130.69,17089.0,125.1915,126.0981,125.1336,126.0499,17089.0
2024-08-05 11:10:00,130.71,131.33,130.4,130.55,25434.0,126.0692,126.6672,125.7702,125.9148,25434.0
2024-08-05 11:20:00,130.42,130.61,130.03,130.47,22817.0,125.7895,125.9727,125.4133,125.8377,22817.0
2024-08-05 11:30:00,130.52,130.83,130.34,130.66,19532.0,125.8859,126.1849,125.7123,126.0209,19532.0
2024-08-05 11:40:00,130.72,131.08,130.55,131.03,55609.0,126.0788,126.426,125.9148,126.3778,55609.0
2024-08-05 11:50:00,130.97,131.74,130.83,131.74,18835.0,126.3199,127.0626,126.1849,127.0626,18835.0
2024-08-05 12:00:00,131.73,132.29,131.73,132.22,24014.0,127.053,127.5931,127.053,127.5256,24014.0
2024-08-05 12:10:00,132.13,132.86,132.13,132.71,26125.0,127.4387,128.1428,127.4387,127.9982,26125.0
2024-08-05 12:20:00,132.85,132.95,132.59,132.83,13024.0,128.1332,128.2296,127.8824,128.1139,13024.0
2024-08-05 12:30:00,132.87,132.87,132.13,132.21,13210.0,128.1525,128.1525,127.4387,127.5159,13210.0
2024-08-05 12:40:00,132.21,132.27,131.67,131.67,10150.0,127.5159,127.5738,126.9951,126.9951,10150.0
2024-08-05 12:50:00,131.58,131.77,131.43,131.66,9614.0,126.9083,127.0915,126.7636,126.9854,9614.0
2024-08-05 13:00:00,131.66,132.07,131.57,131.9,10654.0,126.9854,127.3809,126.8986,127.2169,10654.0
2024-08-05 13:10:00,131.99,132.14,131.9,131.97,11734.0,127.3037,127.4484,127.2169,127.2844,11734.0
2024-08-05 13:20:00,132.04,132.36,131.99,132.02,15911.0,127.3519,127.6606,127.3037,127.3327,15911.0
2024-08-05 13:30:00,132.08,132.51,131.92,132.46,13436.0,127.3905,127.8053,127.2362,127.757,13436.0
2024-08-05 13:40:00,132.34,132.34,131.92,132.0,10766.0,127.6413,127.6413,127.2362,127.3134,10766.0
2024-08-05 13:50:00,132.0,132.16,131.7,131.95,9082.0,127.3134,127.4677,127.024,127.2651,9082.0
2024-08-05 14:00:00,131.96,132.25,131.78,132.19,11768.0,127.2748,127.5545,127.1012,127.4966,11768.0
2024-08-05 14:10:00,132.19,132.33,132.03,132.31,6661.0,127.4966,127.6316,127.3423,127.6124,6661.0
2024-08-05 14:20:00,132.38,132.51,132.18,132.32,15014.0,127.6799,127.8053,127.487,127.622,15014.0
2024-08-05 14:30:00,132.25,132.35,131.99,131.99,13521.0,127.5545,127.6509,127.3037,127.3037,13521.0
2024-08-05 14:40:00,131.99,132.14,131.87,131.91,14325.0,127.3037,127.4484,127.188,127.2266,14325.0
2024-08-05 14:50:00,131.94,132.17,131.81,131.95,27360.0,127.2555,127.4773,127.1301,127.2651,27360.0
2024-08-05 15:00:00,131.96,132.06,131.72,131.97,16251.0,127.2748,127.3712,127.0433,127.2844,16251.0
2024-08-05 15:10:00,132.02,132.08,131.81,131.86,24290.0,127.3327,127.3905,127.1301,127.1783,24290.0
2024-08-05 15:20:00,131.82,132.06,131.8,131.9,28001.0,127.1398,127.3712,127.1205,127.2169,28001.0
2024-08-05 15:30:00,131.9,131.92,131.13,131.16,37689.0,127.2169,127.2362,126.4743,126.5032,37689.0
2024-08-05 15:40:00,131.2,131.69,131.11,131.57,57203.0,126.5418,127.0144,126.455,126.8986,57203.0
2024-08-05 15:50:00,131.55,131.94,131.46,131.7,192412.0,126.8793,127.2555,126.7925,127.024,192412.0
2024-08-06 09:30:00,132.0,133.3,131.91,132.95,32025.0,127.3134,128.5672,127.2266,128.2296,32025.0
2024-08-06 09:40:00,133.06,133.56,132.85,133.31,27504.0,128.3357,128.818,128.1332,128.5769,27504.0
2024-08-06 09:50:00,133.16,133.69,132.95,133.45,47264.0,128.4322,128.9434,128.2296,128.7119,47264.0
2024-08-06 10:00:00,133.09,133.59,132.91,133.44,23823.0,128.3647,128.8469,128.1911,128.7022,23823.0
2024-08-06 10:10:00,133.65,134.51,133.4,134.51,32012.0,128.9048,129.7342,128.6637,129.7342,32012.0
2024-08-06 10:20:00,134.64,134.79,134.18,134.18,40594.0,129.8596,130.0043,129.416,129.416,40594.0
2024-08-06 10:30:00,134.15,134.43,133.97,134.08,22181.0,129.387,129.6571,129.2134,129.3195,22181.0
2024-08-06 10:40:00,134.13,135.0,134.1,134.95,32547.0,129.3677,130.2069,129.3388,130.1586,32547.0
2024-08-06 10:50:00,134.88,135.06,134.23,134.3,22422.0,130.0911,130.2647,129.4642,129.5317,22422.0
2024-08-06 11:00:00,134.37,134.5,133.87,134.01,13841.0,129.5992,129.7246,129.117,129.252,13841.0
2024-08-06 11:10:00,134.05,134.09,133.51,133.51,19017.0,129.2906,129.3292,128.7698,128.7698,19017.0
2024-08-06 11:20:00,133.48,133.55,133.21,133.3,15666.0,128.7408,128.8083,128.4804,128.5672,15666.0
2024-08-06 11:30:00,133.3,133.96,133.23,133.96,25630.0,128.5672,129.2038,128.4997,129.2038,25630.0
2024-08-06 11:40:00,133.96,134.08,133.74,134.02,16748.0,129.2038,129.3195,128.9916,129.2616,16748.0
2024-08-06 11:50:00,134.09,134.3,134.01,134.15,12249.0,129.3292,129.5317,129.252,129.387,12249.0
2024-08-06 12:00:00,134.22,134.39,134.16,134.24,9608.0,129.4545,129.6185,129.3967,129.4738,9608.0
2024-08-06 12:10:00,134.27,134.67,134.23,134.41,15248.0,129.5028,129.8886,129.4642,129.6378,15248.0
2024-08-06 12:20:00,134.5,134.66,134.34,134.34,12931.0,129.7246,129.8789,129.5703,129.5703,12931.0
2024-08-06 12:30:00,134.32,134.46,134.09,134.46,14636.0,129.551,129.686,129.3292,129.686,14636.0
2024-08-06 12:40:00,134.45,134.62,134.32,134.47,8225.0,129.6764,129.8403,129.551,129.6957,8225.0
2024-08-06 12:50:00,134.49,134.7,134.48,134.62,11136.0,129.715,129.9175,129.7053,129.8403,11136.0
2024-08-06 13:00:00,134.6,134.73,134.39,134.52,8027.0,129.8211,129.9464,129.6185,129.7439,8027.0
2024-08-06 13:10:00,134.39,134.58,134.11,134.13,59849.0,129.6185,129.8018,129.3485,129.3677,59849.0
2024-08-06 13:20:00,134.17,134.23,133.75,133.79,18647.0,129.4063,129.4642,129.0012,129.0398,18647.0
2024-08-06 13:30:00,133.76,133.97,133.68,133.8,16237.0,129.0109,129.2134,128.9337,129.0495,16237.0
2024-08-06 13:40:00,133.86,133.86,133.53,133.65,11048.0,129.1073,129.1073,128.789,128.9048,11048.0
2024-08-06 13:50:00,133.59,133.74,133.43,133.74,13024.0,128.8469,128.9916,128.6926,128.9916,13024.0
2024-08-06 14:00:00,133.79,133.85,133.59,133.68,39964.0,129.0398,129.0977,128.8469,128.9337,39964.0
2024-08-06 14:10:00,133.72,133.87,133.47,133.79,14896.0,128.9723,129.117,128.7312,129.0398,14896.0
2024-08-06 14:20:00,133.78,134.1,133.78,133.99,13706.0,129.0302,129.3388,129.0302,129.2327,13706.0
2024-08-06 14:30:00,133.97,134.3,133.95,134.22,31084.0,129.2134,129.5317,129.1941,129.4545,31084.0
2024-08-06 14:40:00,134.21,134.32,134.01,134.15,15244.0,129.4449,129.551,129.252,129.387,15244.0
2024-08-06 14:50:00,134.18,134.32,133.79,133.79,18159.0,129.416,129.551,129.0398,129.0398,18159.0
2024-08-06 15:00:00,133.73,133.77,133.37,133.56,46713.0,128.9819,129.0205,128.6347,128.818,46713.0
2024-08-06 15:10:00,133.65,133.81,133.52,133.71,20951.0,128.9048,129.0591,128.7794,128.9627,20951.0
2024-08-06 15:20:00,133.72,134.27,133.72,134.14,35695.0,128.9723,129.5028,128.9723,129.3774,35695.0
2024-08-06 15:30:00,134.13,134.35,133.89,134.24,31258.0,129.3677,129.5799,129.1363,129.4738,31258.0
2024-08-06 15:40:00,134.24,134.39,133.7,133.71,43723.0,129.4738,129.6185,128.953,128.9627,43723.0
2024-08-06 15:50:00,133.69,133.96,133.01,133.02,156186.0,128.9434,129.2038,128.2875,128.2972,156186.0
2024-08-07 09:30:00,134.59,135.48,134.07,134.81,40467.0,129.8114,130.6698,129.3099,130.0236,40467.0
2024-08-07 09:40:00,134.58,134.58,133.95,134.28,11392.0,129.8018,129.8018,129.1941,129.5124,11392.0
2024-08-07 09:50:00,134.03,134.88,133.8,134.86,20183.0,129.2713,130.0911,129.0495,130.0718,20183.0
2024-08-07 10:00:00,134.88,135.06,134.5,134.89,35411.0,130.0911,130.2647,129.7246,130.1008,35411.0
2024-08-07 10:10:00,134.88,134.88,134.01,134.1,14779.0,130.0911,130.0911,129.252,129.3388,14779.0
2024-08-07 10:20:00,134.24,134.75,134.03,134.17,15986.0,129.4738,129.9657,129.2713,129.4063,15986.0
2024-08-07 10:30:00,134.3,134.82,134.01,134.04,18281.0,129.5317,130.0332,129.252,129.2809,18281.0
2024-08-07 10:40:00,134.11,134.76,134.1,134.67,14922.0,129.3485,129.9754,129.3388,129.8886,14922.0
2024-08-07 10:50:00,134.81,135.04,134.71,134.94,16767.0,130.0236,130.2454,129.9271,130.149,16767.0
2024-08-07 11:00:00,134.9,135.14,134.75,134.86,16119.0,130.1104,130.3419,129.9657,130.0718,16119.0
2024-08-07 11:10:00,134.99,134.99,134.37,134.37,12756.0,130.1972,130.1972,129.5992,129.5992,12756.0
2024-08-07 11:20:00,134.37,135.02,134.37,134.92,17305.0,129.5992,130.2261,129.5992,130.1297,17305.0
2024-08-07 11:30:00,134.83,134.99,134.72,134.77,10630.0,130.0429,130.1972,129.9368,129.985,10630.0
2024-08-07 11:40:00,134.84,135.03,134.51,134.69,18577.0,130.0525,130.2358,129.7342,129.9079,18577.0
2024-08-07 11:50:00,134.64,135.03,134.64,134.8,34312.0,129.8596,130.2358,129.8596,130.014,34312.0
2024-08-07 12:00:00,134.83,134.98,134.73,134.8,18597.0,130.0429,130.1876,129.9464,130.014,18597.0
2024-08-07 12:10:00,134.8,135.1,134.71,135.03,63964.0,130.014,130.3033,129.9271,130.2358,63964.0
2024-08-07 12:20:00,135.0,135.55,134.94,135.48,75959.0,130.2069,130.7373,130.149,130.6698,75959.0
2024-08-07 12:30:00,135.47,135.75,135.36,135.51,8684.0,130.6602,130.9302,130.5541,130.6987,8684.0
2024-08-07 12:40:00,135.5,135.59,135.32,135.35,34371.0,130.6891,130.7759,130.5155,130.5444,34371.0
2024-08-07 12:50:00,135.35,135.54,135.17,135.18,71482.0,130.5444,130.7277,130.3708,130.3805,71482.0
2024-08-07 13:00:00,135.19,135.26,134.68,134.68,11860.0,130.3901,130.4576,129.8982,129.8982,11860.0
2024-08-07 13:10:00,134.71,134.88,134.56,134.68,17691.0,129.9271,130.0911,129.7825,129.8982,17691.0
2024-08-07 13:20:00,134.75,135.41,134.65,135.39,37547.0,129.9657,130.6023,129.8693,130.583,37547.0
2024-08-07 13:30:00,135.44,135.87,135.43,135.72,53424.0,130.6312,131.046,130.6216,130.9013,53424.0
2024-08-07 13:40:00,135.69,135.72,134.95,135.02,13252.0,130.8724,130.9013,130.1586,130.2261,13252.0
2024-08-07 13:50:00,134.94,134.98,134.34,134.5,20576.0,130.149,130.1876,129.5703,129.7246,20576.0
2024-08-07 14:00:00,134.45,134.51,133.88,134.02,16588.0,129.6764,129.7342,129.1266,129.2616,16588.0
2024-08-07 14:10:00,134.0,134.05,133.61,133.72,15239.0,129.2424,129.2906,128.8662,128.9723,15239.0
2024-08-07 14:20:00,133.67,134.32,133.62,134.32,12454.0,128.9241,129.551,128.8758,129.551,12454.0
2024-08-07 14:30:00,134.27,134.37,134.06,134.09,14602.0,129.5028,129.5992,129.3002,129.3292,14602.0
2024-08-07 14:40:00,134.09,134.32,133.89,133.97,11583.0,129.3292,129.551,129.1363,129.2134,11583.0
2024-08-07 14:50:00,133.99,134.27,133.75,134.12,17795.0,129.2327,129.5028,129.0012,129.3581,17795.0
2024-08-07 15:00:00,134.15,134.64,134.15,134.26,18722.0,129.387,129.8596,129.387,129.4931,18722.0
2024-08-07 15:10:00,134.31,134.46,134.23,134.44,10398.0,129.5413,129.686,129.4642,129.6667,10398.0
2024-08-07 15:20:00,134.4,134.52,134.22,134.43,16320.0,129.6282,129.7439,129.4545,129.6571,16320.0
2024-08-07 15:30:00,134.36,134.51,134.18,134.33,24668.0,129.5896,129.7342,129.416,129.5606,24668.0
2024-08-07 15:40:00,134.28,134.29,133.85,134.05,39233.0,129.5124,129.5221,129.0977,129.2906,39233.0
2024-08-07 15:50:00,134.01,134.08,132.82,132.91,184561.0,129.252,129.3195,128.1043,128.1911,184561.0
2024-08-08 09:30:00,133.05,134.55,133.05,134.3,34641.0,128.3261,129.7728,128.3261,129.5317,34641.0
2024-08-08 09:40:00,134.3,134.71,134.07,134.42,23698.0,129.5317,129.9271,129.3099,129.6474,23698.0
2024-08-08 09:50:00,134.41,135.22,134.2,134.87,50864.0,129.6378,130.419,129.4353,130.0815,50864.0
2024-08-08 10:00:00,135.04,135.44,135.0,135.2,41659.0,130.2454,130.6312,130.2069,130.3997,41659.0
2024-08-08 10:10:00,135.21,135.47,134.88,134.98,15672.0,130.4094,130.6602,130.0911,130.1876,15672.0
2024-08-08 10:20:00,134.9,135.04,134.74,134.89,15633.0,130.1104,130.2454,129.9561,130.1008,15633.0
2024-08-08 10:30:00,134.98,135.39,134.98,135.26,10815.0,130.1876,130.583,130.1876,130.4576,10815.0
2024-08-08 10:40:00,135.19,135.45,135.14,135.45,14071.0,130.3901,130.6409,130.3419,130.6409,14071.0
2024-08-08 10:50:00,135.42,135.71,135.24,135.64,24960.0,130.6119,130.8916,130.4383,130.8241,24960.0
2024-08-08 11:00:00,135.63,135.85,135.56,135.71,24211.0,130.8145,131.0267,130.747,130.8916,24211.0
2024-08-08 11:10:00,135.68,135.71,135.34,135.5,12148.0,130.8627,130.8916,130.5348,130.6891,12148.0
2024-08-08 11:20:00,135.46,135.78,135.46,135.46,22006.0,130.6505,130.9592,130.6505,130.6505,22006.0
2024-08-08 11:30:00,135.48,135.48,134.84,134.84,14329.0,130.6698,130.6698,130.0525,130.0525,14329.0
2024-08-08 11:40:00,134.83,134.83,134.42,134.53,12157.0,130.0429,130.0429,129.6474,129.7535,12157.0
2024-08-08 11:50:00,134.5,134.94,134.5,134.87,13444.0,129.7246,130.149,129.7246,130.0815,13444.0
2024-08-08 12:00:00,134.88,135.08,134.79,135.07,14761.0,130.0911,130.284,130.0043,130.2744,14761.0
2024-08-08 12:10:00,135.07,135.21,134.87,135.09,14867.0,130.2744,130.4094,130.0815,130.2937,14867.0
2024-08-08 12:20:00,135.12,135.36,135.1,135.22,9176.0,130.3226,130.5541,130.3033,130.419,9176.0
2024-08-08 12:30:00,135.21,135.25,134.88,134.95,9358.0,130.4094,130.448,130.0911,130.1586,9358.0
2024-08-08 12:40:00,134.92,135.16,134.92,135.16,9946.0,130.1297,130.3612,130.1297,130.3612,9946.0
2024-08-08 12:50:00,135.25,135.43,135.07,135.25,38018.0,130.448,130.6216,130.2744,130.448,38018.0
2024-08-08 13:00:00,135.27,135.43,135.19,135.31,6940.0,130.4673,130.6216,130.3901,130.5058,6940.0
2024-08-08 13:10:00,135.36,135.58,135.29,135.48,13257.0,130.5541,130.7663,130.4866,130.6698,13257.0
2024-08-08 13:20:00,135.41,135.54,135.35,135.42,7859.0,130.6023,130.7277,130.5444,130.6119,7859.0
2024-08-08 13:30:00,135.44,135.53,135.28,135.34,10015.0,130.6312,130.718,130.4769,130.5348,10015.0
2024-08-08 13:40:00,135.44,135.44,135.22,135.25,9613.0,130.6312,130.6312,130.419,130.448,9613.0
2024-08-08 13:50:00,135.25,135.4,135.22,135.27,6326.0,130.448,130.5926,130.419,130.4673,6326.0
2024-08-08 14:00:00,135.26,135.44,135.2,135.41,10573.0,130.4576,130.6312,130.3997,130.6023,10573.0
2024-08-08 14:10:00,135.42,135.53,135.29,135.43,12362.0,130.6119,130.718,130.4866,130.6216,12362.0
2024-08-08 14:20:00,135.43,135.43,134.97,135.01,13452.0,130.6216,130.6216,130.1779,130.2165,13452.0
2024-08-08 14:30:00,135.05,135.12,134.97,135.04,11612.0,130.2551,130.3226,130.1779,130.2454,11612.0
2024-08-08 14:40:00,134.97,135.32,134.87,135.25,16576.0,130.1779,130.5155,130.0815,130.448,16576.0
2024-08-08 14:50:00,135.25,135.42,135.15,135.15,23918.0,130.448,130.6119,130.3515,130.3515,23918.0
2024-08-08 15:00:00,135.13,135.25,135.0,135.21,19137.0,130.3322,130.448,130.2069,130.4094,19137.0
2024-08-08 15:10:00,135.23,135.4,135.23,135.23,32406.0,130.4287,130.5926,130.4287,130.4287,32406.0
2024-08-08 15:20:00,135.25,135.43,135.25,135.4,18640.0,130.448,130.6216,130.448,130.5926,18640.0
2024-08-08 15:30:00,135.36,135.57,135.2,135.52,26141.0,130.5541,130.7566,130.3997,130.7084,26141.0
2024-08-08 15:40:00,135.53,135.68,135.41,135.5,34584.0,130.718,130.8627,130.6023,130.6891,34584.0
2024-08-08 15:50:00,135.53,135.56,134.85,135.43,349826.0,130.718,130.747,130.0622,130.6216,349826.0
2024-08-09 09:30:00,135.55,136.0,134.64,135.28,30839.0,130.7373,131.1713,129.8596,130.4769,30839.0
2024-08-09 09:40:00,135.16,135.4,134.87,135.24,15862.0,130.3612,130.5926,130.0815,130.4383,15862.0
2024-08-09 09:50:00,135.25,135.37,134.86,134.96,30206.0,130.448,130.5637,130.0718,130.1683,30206.0
2024-08-09 10:00:00,134.94,135.66,134.9,135.66,44658.0,130.149,130.8434,130.1104,130.8434,44658.0
2024-08-09 10:10:00,135.6,135.6,135.17,135.41,30634.0,130.7855,130.7855,130.3708,130.6023,30634.0
2024-08-09 10:20:00,135.6,135.98,135.43,135.91,12807.0,130.7855,131.1521,130.6216,131.0845,12807.0
2024-08-09 10:30:00,135.91,135.99,135.65,135.91,30740.0,131.0845,131.1617,130.8338,131.0845,30740.0
2024-08-09 10:40:00,135.94,136.17,135.92,135.94,26805.0,131.1135,131.3353,131.0942,131.1135,26805.0
2024-08-09 10:50:00,135.97,136.75,135.92,136.43,43069.0,131.1424,131.8947,131.0942,131.5861,43069.0
2024-08-09 11:00:00,136.43,136.59,136.24,136.58,13781.0,131.5861,131.7404,131.4028,131.7308,13781.0
2024-08-09 11:10:00,136.6,136.73,136.18,136.27,14735.0,131.75,131.8754,131.345,131.4318,14735.0
2024-08-09 11:20:00,136.3,136.36,136.0,136.01,21947.0,131.4607,131.5186,131.1713,131.181,21947.0
2024-08-09 11:30:00,136.03,136.06,135.82,135.88,12458.0,131.2003,131.2292,130.9977,131.0556,12458.0
2024-08-09 11:40:00,135.82,136.02,135.79,135.94,13448.0,130.9977,131.1906,130.9688,131.1135,13448.0
2024-08-09 11:50:00,136.0,136.01,135.58,135.63,15233.0,131.1713,131.181,130.7663,130.8145,15233.0
2024-08-09 12:00:00,135.63,135.63,135.42,135.49,14464.0,130.8145,130.8145,130.6119,130.6795,14464.0
2024-08-09 12:10:00,135.45,135.46,135.27,135.37,17242.0,130.6409,130.6505,130.4673,130.5637,17242.0
2024-08-09 12:20:00,135.35,135.63,135.27,135.63,19172.0,130.5444,130.8145,130.4673,130.8145,19172.0
2024-08-09 12:30:00,135.63,135.83,135.56,135.83,23631.0,130.8145,131.0074,130.747,131.0074,23631.0
2024-08-09 12:40:00,135.86,136.13,135.84,136.13,15890.0,131.0363,131.2967,131.017,131.2967,15890.0
2024-08-09 12:50:00,136.1,136.43,136.1,136.32,12013.0,131.2678,131.5861,131.2678,131.48,12013.0
2024-08-09 13:00:00,136.31,136.41,136.14,136.2,11981.0,131.4703,131.5668,131.3064,131.3642,11981.0
2024-08-09 13:10:00,136.22,136.27,136.03,136.2,22321.0,131.3835,131.4318,131.2003,131.3642,22321.0
2024-08-09 13:20:00,136.21,136.3,136.15,136.3,6524.0,131.3739,131.4607,131.316,131.4607,6524.0
2024-08-09 13:30:00,136.37,136.39,136.11,136.15,11766.0,131.5282,131.5475,131.2774,131.316,11766.0
2024-08-09 13:40:00,136.15,136.15,135.9,136.0,9703.0,131.316,131.316,131.0749,131.1713,9703.0
2024-08-09 13:50:00,136.0,136.05,135.67,135.72,13394.0,131.1713,131.2196,130.8531,130.9013,13394.0
2024-08-09 14:00:00,135.72,135.82,135.42,135.61,9386.0,130.9013,130.9977,130.6119,130.7952,9386.0
2024-08-09 14:10:00,135.63,135.69,135.46,135.56,11364.0,130.8145,130.8724,130.6505,130.747,11364.0
2024-08-09 14:20:00,135.57,135.79,135.51,135.72,9152.0,130.7566,130.9688,130.6987,130.9013,9152.0
2024-08-09 14:30:00,135.72,135.73,135.48,135.53,13065.0,130.9013,130.9109,130.6698,130.718,13065.0
2024-08-09 14:40:00,135.53,135.76,135.5,135.76,12173.0,130.718,130.9399,130.6891,130.9399,12173.0
2024-08-09 14:50:00,135.77,136.15,135.54,136.07,24622.0,130.9495,131.316,130.7277,131.2389,24622.0
2024-08-09 15:00:00,136.06,136.16,135.92,135.99,39645.0,131.2292,131.3257,131.0942,131.1617,39645.0
2024-08-09 15:10:00,135.99,136.16,135.88,136.16,18732.0,131.1617,131.3257,131.0556,131.3257,18732.0
2024-08-09 15:20:00,136.16,136.2,135.96,135.96,19563.0,131.3257,131.3642,131.1328,131.1328,19563.0
2024-08-09 15:30:00,135.96,136.21,135.79,135.81,33868.0,131.1328,131.3739,130.9688,130.9881,33868.0
2024-08-09 15:40:00,135.84,135.89,135.62,135.62,32767.0,131.017,131.0653,130.8048,130.8048,32767.0
2024-08-09 15:50:00,135.67,135.75,135.31,135.45,151657.0,130.8531,130.9302,130.5058,130.6409,151657.0
2024-08-12 09:30:00,136.41,137.58,135.94,137.35,39422.0,131.5668,132.6952,131.1135,132.4734,39422.0
2024-08-12 09:40:00,137.25,137.26,136.23,136.37,13107.0,132.377,132.3866,131.3932,131.5282,13107.0
2024-08-12 09:50:00,136.24,136.4,135.75,136.03,9671.0,131.4028,131.5571,130.9302,131.2003,9671.0
2024-08-12 10:00:00,135.78,136.6,135.78,136.5,17908.0,130.9592,131.75,130.9592,131.6536,17908.0
2024-08-12 10:10:00,136.52,136.81,136.48,136.75,14564.0,131.6729,131.9526,131.6343,131.8947,14564.0
2024-08-12 10:20:00,136.77,136.86,136.52,136.77,14145.0,131.914,132.0008,131.6729,131.914,14145.0
2024-08-12 10:30:00,136.82,136.89,136.54,136.56,22582.0,131.9622,132.0297,131.6922,131.7115,22582.0
2024-08-12 10:40:00,136.55,136.68,136.29,136.56,9946.0,131.7018,131.8272,131.451,131.7115,9946.0
2024-08-12 10:50:00,136.7,136.85,136.59,136.74,14003.0,131.8465,131.9912,131.7404,131.8851,14003.0
2024-08-12 11:00:00,136.74,136.81,136.49,136.55,10610.0,131.8851,131.9526,131.6439,131.7018,10610.0
2024-08-12 11:10:00,136.47,136.67,136.36,136.43,14092.0,131.6247,131.8176,131.5186,131.5861,14092.0
2024-08-12 11:20:00,136.44,136.45,135.83,135.97,13772.0,131.5957,131.6054,131.0074,131.1424,13772.0
2024-08-12 11:30:00,135.95,136.0,135.81,135.97,12848.0,131.1231,131.1713,130.9881,131.1424,12848.0
2024-08-12 11:40:00,135.9,135.98,135.71,135.9,13068.0,131.0749,131.1521,130.8916,131.0749,13068.0
2024-08-12 11:50:00,135.9,136.23,135.84,136.14,21032.0,131.0749,131.3932,131.017,131.3064,21032.0
2024-08-12 12:00:00,136.17,136.31,135.99,136.0,16456.0,131.3353,131.4703,131.1617,131.1713,16456.0
2024-08-12 12:10:00,135.94,136.08,135.84,136.03,8312.0,131.1135,131.2485,131.017,131.2003,8312.0
2024-08-12 12:20:00,136.03,136.04,135.82,135.89,11335.0,131.2003,131.2099,130.9977,131.0653,11335.0
2024-08-12 12:30:00,135.84,135.93,135.73,135.83,15043.0,131.017,131.1038,130.9109,131.0074,15043.0
2024-08-12 12:40:00,135.79,136.0,135.75,135.94,8449.0,130.9688,131.1713,130.9302,131.1135,8449.0
2024-08-12 12:50:00,135.99,136.05,135.79,135.94,8024.0,131.1617,131.2196,130.9688,131.1135,8024.0
2024-08-12 13:00:00,135.88,135.91,135.7,135.85,10745.0,131.0556,131.0845,130.882,131.0267,10745.0
2024-08-12 13:10:00,135.82,135.92,135.77,135.84,10647.0,130.9977,131.0942,130.9495,131.017,10647.0
2024-08-12 13:20:00,135.8,135.99,135.73,135.86,10053.0,130.9784,131.1617,130.9109,131.0363,10053.0
2024-08-12 13:30:00,135.92,135.97,135.8,135.8,14443.0,131.0942,131.1424,130.9784,130.9784,14443.0
2024-08-12 13:40:00,135.85,135.94,135.6,135.89,14181.0,131.0267,131.1135,130.7855,131.0653,14181.0
2024-08-12 13:50:00,135.85,135.95,135.72,135.91,8423.0,131.0267,131.1231,130.9013,131.0845,8423.0
2024-08-12 14:00:00,135.92,136.05,135.9,135.97,6921.0,131.0942,131.2196,131.0749,131.1424,6921.0
2024-08-12 14:10:00,135.97,136.05,135.75,135.75,9259.0,131.1424,131.2196,130.9302,130.9302,9259.0
2024-08-12 14:20:00,135.75,135.95,135.69,135.75,9713.0,130.9302,131.1231,130.8724,130.9302,9713.0
2024-08-12 14:30:00,135.75,135.93,135.61,135.88,10824.0,130.9302,131.1038,130.7952,131.0556,10824.0
2024-08-12 14:40:00,135.86,135.97,135.75,135.78,21622.0,131.0363,131.1424,130.9302,130.9592,21622.0
2024-08-12 14:50:00,135.84,135.92,135.74,135.83,11582.0,131.017,131.0942,130.9206,131.0074,11582.0
2024-08-12 15:00:00,135.84,135.93,135.78,135.84,14281.0,131.017,131.1038,130.9592,131.017,14281.0
2024-08-12 15:10:00,135.86,135.94,135.77,135.87,16051.0,131.0363,131.1135,130.9495,131.046,16051.0
2024-08-12 15:20:00,135.88,136.06,135.87,136.01,17603.0,131.0556,131.2292,131.046,131.181,17603.0
2024-08-12 15:30:00,136.02,136.24,136.01,136.09,33362.0,131.1906,131.4028,131.181,131.2582,33362.0
2024-08-12 15:40:00,136.08,136.08,135.8,135.82,34820.0,131.2485,131.2485,130.9784,130.9977,34820.0
2024-08-12 15:50:00,135.83,136.11,135.61,135.91,144032.0,131.0074,131.2774,130.7952,131.0845,144032.0
2024-08-13 09:30:00,134.72,135.41,134.0,134.87,37406.0,129.9368,130.6023,129.2424,130.0815,37406.0
2024-08-13 09:40:00,134.87,135.12,134.32,134.39,24781.0,130.0815,130.3226,129.551,129.6185,24781.0
2024-08-13 09:50:00,134.41,134.73,134.12,134.46,14280.0,129.6378,129.9464,129.3581,129.686,14280.0
2024-08-13 10:00:00,134.41,134.49,134.16,134.49,6363.0,129.6378,129.715,129.3967,129.715,6363.0
2024-08-13 10:10:00,134.33,134.94,134.17,134.84,12612.0,129.5606,130.149,129.4063,130.0525,12612.0
2024-08-13 10:20:00,134.86,134.87,134.55,134.74,11135.0,130.0718,130.0815,129.7728,129.9561,11135.0
2024-08-13 10:30:00,134.6,134.71,134.37,134.44,9660.0,129.8211,129.9271,129.5992,129.6667,9660.0
2024-08-13 10:40:00,134.69,134.8,134.51,134.57,12508.0,129.9079,130.014,129.7342,129.7921,12508.0
2024-08-13 10:50:00,134.57,134.7,134.32,134.63,15666.0,129.7921,129.9175,129.551,129.85,15666.0
2024-08-13 11:00:00,134.69,134.69,134.48,134.51,4299.0,129.9079,129.9079,129.7053,129.7342,4299.0
2024-08-13 11:10:00,134.46,134.47,134.3,134.42,10395.0,129.686,129.6957,129.5317,129.6474,10395.0
2024-08-13 11:20:00,134.5,134.6,134.46,134.47,7186.0,129.7246,129.8211,129.686,129.6957,7186.0
2024-08-13 11:30:00,134.56,134.8,134.56,134.75,7453.0,129.7825,130.014,129.7825,129.9657,7453.0
2024-08-13 11:40:00,134.74,134.77,134.67,134.76,8866.0,129.9561,129.985,129.8886,129.9754,8866.0
2024-08-13 11:50:00,134.75,134.96,134.68,134.88,8284.0,129.9657,130.1683,129.8982,130.0911,8284.0
2024-08-13 12:00:00,134.83,134.94,134.7,134.88,11404.0,130.0429,130.149,129.9175,130.0911,11404.0
2024-08-13 12:10:00,134.96,135.02,134.78,134.8,9489.0,130.1683,130.2261,129.9947,130.014,9489.0
2024-08-13 12:20:00,134.82,134.95,134.8,134.81,7405.0,130.0332,130.1586,130.014,130.0236,7405.0
2024-08-13 12:30:00,134.73,134.85,134.64,134.71,7614.0,129.9464,130.0622,129.8596,129.9271,7614.0
2024-08-13 12:40:00,134.69,134.94,134.68,134.94,7304.0,129.9079,130.149,129.8982,130.149,7304.0
2024-08-13 12:50:00,134.88,135.03,134.85,134.87,9610.0,130.0911,130.2358,130.0622,130.0815,9610.0
2024-08-13 13:00:00,134.89,134.91,134.6,134.62,13312.0,130.1008,130.12,129.8211,129.8403,13312.0
2024-08-13 13:10:00,134.6,134.64,134.44,134.45,9426.0,129.8211,129.8596,129.6667,129.6764,9426.0
2024-08-13 13:20:00,134.44,134.47,134.33,134.34,8932.0,129.6667,129.6957,129.5606,129.5703,8932.0
2024-08-13 13:30:00,134.35,134.43,134.26,134.34,11261.0,129.5799,129.6571,129.4931,129.5703,11261.0
2024-08-13 13:40:00,134.4,134.42,134.19,134.32,10002.0,129.6282,129.6474,129.4256,129.551,10002.0
2024-08-13 13:50:00,134.32,134.5,134.26,134.46,10567.0,129.551,129.7246,129.4931,129.686,10567.0
2024-08-13 14:00:00,134.43,134.61,134.42,134.61,11523.0,129.6571,129.8307,129.6474,129.8307,11523.0
2024-08-13 14:10:00,134.61,134.71,134.51,134.63,12983.0,129.8307,129.9271,129.7342,129.85,12983.0
2024-08-13 14:20:00,134.64,134.71,134.51,134.53,10197.0,129.8596,129.9271,129.7342,129.7535,10197.0
2024-08-13 14:30:00,134.55,134.67,134.5,134.61,12618.0,129.7728,129.8886,129.7246,129.8307,12618.0
2024-08-13 14:40:00,134.63,134.74,134.6,134.65,12662.0,129.85,129.9561,129.8211,129.8693,12662.0
2024-08-13 14:50:00,134.64,134.67,134.48,134.55,10924.0,129.8596,129.8886,129.7053,129.7728,10924.0
2024-08-13 15:00:00,134.54,134.73,134.47,134.61,13122.0,129.7632,129.9464,129.6957,129.8307,13122.0
2024-08-13 15:10:00,134.61,134.83,134.43,134.83,21446.0,129.8307,130.0429,129.6571,130.0429,21446.0
2024-08-13 15:20:00,134.83,134.83,134.55,134.67,22050.0,130.0429,130.0429,129.7728,129.8886,22050.0
2024-08-13 15:30:00,134.68,134.68,134.44,134.58,22269.0,129.8982,129.8982,129.6667,129.8018,22269.0
2024-08-13 15:40:00,134.63,134.87,134.59,134.65,35408.0,129.85,130.0815,129.8114,129.8693,35408.0
2024-08-13 15:50:00,134.64,134.7,134.14,134.65,134238.0,129.8596,129.9175,129.3774,129.8693,134238.0
2024-08-14 09:30:00,135.27,135.57,134.96,135.57,29979.0,130.4673,130.7566,130.1683,130.7566,29979.0
2024-08-14 09:40:00,135.56,135.78,135.33,135.47,12856.0,130.747,130.9592,130.5251,130.6602,12856.0
2024-08-14 09:50:00,135.72,136.13,135.49,136.0,13352.0,130.9013,131.2967,130.6795,131.1713,13352.0
2024-08-14 10:00:00,136.0,136.0,135.69,135.81,7855.0,131.1713,131.1713,130.8724,130.9881,7855.0
2024-08-14 10:10:00,135.69,135.93,135.62,135.93,9227.0,130.8724,131.1038,130.8048,131.1038,9227.0
2024-08-14 10:20:00,135.96,136.29,135.85,136.19,13311.0,131.1328,131.451,131.0267,131.3546,13311.0
2024-08-14 10:30:00,136.11,136.25,135.72,135.86,60361.0,131.2774,131.4125,130.9013,131.0363,60361.0
2024-08-14 10:40:00,135.84,136.12,135.48,135.58,31413.0,131.017,131.2871,130.6698,130.7663,31413.0
2024-08-14 10:50:00,135.58,135.82,135.55,135.78,12033.0,130.7663,130.9977,130.7373,130.9592,12033.0
2024-08-14 11:00:00,135.78,135.86,135.59,135.6,8406.0,130.9592,131.0363,130.7759,130.7855,8406.0
2024-08-14 11:10:00,135.63,135.88,135.46,135.86,40603.0,130.8145,131.0556,130.6505,131.0363,40603.0
2024-08-14 11:20:00,135.86,136.2,135.84,136.2,18129.0,131.0363,131.3642,131.017,131.3642,18129.0
2024-08-14 11:30:00,136.2,136.49,136.05,136.38,23117.0,131.3642,131.6439,131.2196,131.5379,23117.0
2024-08-14 11:40:00,136.32,136.62,136.25,136.57,25272.0,131.48,131.7693,131.4125,131.7211,25272.0
2024-08-14 11:50:00,136.57,136.61,136.39,136.61,12943.0,131.7211,131.7597,131.5475,131.7597,12943.0
2024-08-14 12:00:00,136.55,136.84,136.53,136.84,10085.0,131.7018,131.9815,131.6825,131.9815,10085.0
2024-08-14 12:10:00,136.87,136.95,136.68,136.72,22337.0,132.0105,132.0876,131.8272,131.8658,22337.0
2024-08-14 12:20:00,136.72,136.72,136.44,136.52,17664.0,131.8658,131.8658,131.5957,131.6729,17664.0
2024-08-14 12:30:00,136.51,137.17,136.51,137.11,12170.0,131.6632,132.2998,131.6632,132.2419,12170.0
2024-08-14 12:40:00,137.19,137.36,137.09,137.12,23479.0,132.3191,132.4831,132.2226,132.2516,23479.0
2024-08-14 12:50:00,137.17,137.41,137.1,137.3,17855.0,132.2998,132.5313,132.2323,132.4252,17855.0
2024-08-14 13:00:00,137.26,137.6,137.25,137.48,15784.0,132.3866,132.7145,132.377,132.5988,15784.0
2024-08-14 13:10:00,137.5,137.66,137.37,137.43,16355.0,132.6181,132.7724,132.4927,132.5506,16355.0
2024-08-14 13:20:00,137.41,137.42,137.13,137.13,21999.0,132.5313,132.5409,132.2612,132.2612,21999.0
2024-08-14 13:30:00,137.16,137.29,137.01,137.21,22785.0,132.2902,132.4155,132.1455,132.3384,22785.0
2024-08-14 13:40:00,137.16,137.21,136.99,137.18,14116.0,132.2902,132.3384,132.1262,132.3095,14116.0
2024-08-14 13:50:00,137.18,137.33,137.18,137.25,10290.0,132.3095,132.4541,132.3095,132.377,10290.0
2024-08-14 14:00:00,137.19,137.22,137.03,137.21,15311.0,132.3191,132.348,132.1648,132.3384,15311.0
2024-08-14 14:10:00,137.15,137.37,137.09,137.25,12270.0,132.2805,132.4927,132.2226,132.377,12270.0
2024-08-14 14:20:00,137.28,137.37,137.24,137.34,26613.0,132.4059,132.4927,132.3673,132.4638,26613.0
2024-08-14 14:30:00,137.37,137.66,137.36,137.65,23155.0,132.4927,132.7724,132.4831,132.7628,23155.0
2024-08-14 14:40:00,137.64,137.88,137.63,137.71,28660.0,132.7531,132.9846,132.7435,132.8206,28660.0
2024-08-14 14:50:00,137.72,138.11,137.72,138.08,42520.0,132.8303,133.2064,132.8303,133.1775,42520.0
2024-08-14 15:00:00,138.06,138.07,137.87,138.01,19853.0,133.1582,133.1679,132.975,133.11,19853.0
2024-08-14 15:10:00,138.03,138.13,137.74,137.74,21285.0,133.1293,133.2257,132.8496,132.8496,21285.0
2024-08-14 15:20:00,137.75,137.98,137.69,137.9,23700.0,132.8592,133.081,132.8013,133.0039,23700.0
2024-08-14 15:30:00,137.9,138.01,137.57,137.61,41289.0,133.0039,133.11,132.6856,132.7242,41289.0
2024-08-14 15:40:00,137.61,137.91,137.6,137.81,52787.0,132.7242,133.0135,132.7145,132.9171,52787.0
2024-08-14 15:50:00,137.84,137.88,137.35,137.61,232089.0,132.946,132.9846,132.4734,132.7242,232089.0
2024-08-15 09:30:00,138.75,139.81,138.7,139.81,58997.0,133.8237,134.8461,133.7755,134.8461,58997.0
2024-08-15 09:40:00,139.82,140.03,139.33,139.46,34873.0,134.8557,135.0583,134.3831,134.5085,34873.0
2024-08-15 09:50:00,139.41,139.5,138.46,138.47,22130.0,134.4603,134.5471,133.544,133.5536,22130.0
2024-08-15 10:00:00,138.58,138.82,138.11,138.2,12280.0,133.6597,133.8912,133.2064,133.2932,12280.0
2024-08-15 10:10:00,138.18,138.51,138.04,138.51,13447.0,133.2739,133.5922,133.1389,133.5922,13447.0
2024-08-15 10:20:00,138.56,138.75,138.3,138.48,12378.0,133.6405,133.8237,133.3897,133.5633,12378.0
2024-08-15 10:30:00,138.56,138.89,138.52,138.67,18139.0,133.6405,133.9587,133.6019,133.7465,18139.0
2024-08-15 10:40:00,138.76,138.98,138.64,138.91,14330.0,133.8334,134.0455,133.7176,133.978,14330.0
2024-08-15 10:50:00,138.93,139.01,138.88,138.99,6274.0,133.9973,134.0745,133.9491,134.0552,6274.0
2024-08-15 11:00:00,139.0,139.38,138.9,139.27,29810.0,134.0648,134.4313,133.9684,134.3252,29810.0
2024-08-15 11:10:00,139.32,139.37,139.08,139.19,11921.0,134.3735,134.4217,134.142,134.2481,11921.0
2024-08-15 11:20:00,139.22,139.38,138.94,139.34,18023.0,134.277,134.4313,134.007,134.3928,18023.0
2024-08-15 11:30:00,139.35,139.61,139.33,139.53,13565.0,134.4024,134.6532,134.3831,134.576,13565.0
2024-08-15 11:40:00,139.53,139.74,139.46,139.74,10837.0,134.576,134.7786,134.5085,134.7786,10837.0
2024-08-15 11:50:00,139.74,139.74,139.48,139.48,14639.0,134.7786,134.7786,134.5278,134.5278,14639.0
2024-08-15 12:00:00,139.52,139.59,139.35,139.44,12391.0,134.5664,134.6339,134.4024,134.4892,12391.0
2024-08-15 12:10:00,139.42,139.47,139.18,139.21,10216.0,134.4699,134.5181,134.2384,134.2674,10216.0
2024-08-15 12:20:00,139.25,139.29,139.03,139.05,17729.0,134.306,134.3445,134.0938,134.1131,17729.0
2024-08-15 12:30:00,139.05,139.26,139.0,139.16,9929.0,134.1131,134.3156,134.0648,134.2192,9929.0
2024-08-15 12:40:00,139.16,139.21,138.83,138.9,12745.0,134.2192,134.2674,133.9009,133.9684,12745.0
2024-08-15 12:50:00,138.92,139.04,138.88,138.97,10188.0,133.9877,134.1034,133.9491,134.0359,10188.0
2024-08-15 13:00:00,138.97,138.97,138.76,138.93,15549.0,134.0359,134.0359,133.8334,133.9973,15549.0
2024-08-15 13:10:00,138.94,139.22,138.92,139.12,11228.0,134.007,134.277,133.9877,134.1806,11228.0
2024-08-15 13:20:00,139.11,139.17,139.02,139.1,4875.0,134.1709,134.2288,134.0841,134.1613,4875.0
2024-08-15 13:30:00,139.14,139.23,139.09,139.11,8734.0,134.1999,134.2867,134.1516,134.1709,8734.0
2024-08-15 13:40:00,139.08,139.13,138.99,139.09,7827.0,134.142,134.1902,134.0552,134.1516,7827.0
2024-08-15 13:50:00,139.07,139.07,138.83,138.84,9511.0,134.1323,134.1323,133.9009,133.9105,9511.0
2024-08-15 14:00:00,138.83,138.89,138.77,138.84,8460.0,133.9009,133.9587,133.843,133.9105,8460.0
2024-08-15 14:10:00,138.84,139.02,138.78,139.01,11512.0,133.9105,134.0841,133.8526,134.0745,11512.0
2024-08-15 14:20:00,139.03,139.06,138.93,139.06,8994.0,134.0938,134.1227,133.9973,134.1227,8994.0
2024-08-15 14:30:00,139.0,139.06,138.7,138.83,22590.0,134.0648,134.1227,133.7755,133.9009,22590.0
2024-08-15 14:40:00,138.81,138.88,138.59,138.82,15551.0,133.8816,133.9491,133.6694,133.8912,15551.0
2024-08-15 14:50:00,138.81,138.81,138.64,138.66,8236.0,133.8816,133.8816,133.7176,133.7369,8236.0
2024-08-15 15:00:00,138.61,138.76,138.51,138.71,12613.0,133.6887,133.8334,133.5922,133.7851,12613.0
2024-08-15 15:10:00,138.7,138.74,138.59,138.61,16874.0,133.7755,133.8141,133.6694,133.6887,16874.0
2024-08-15 15:20:00,138.62,138.99,138.61,138.92,12280.0,133.6983,134.0552,133.6887,133.9877,12280.0
2024-08-15 15:30:00,138.95,139.11,138.93,139.11,22373.0,134.0166,134.1709,133.9973,134.1709,22373.0
2024-08-15 15:40:00,139.1,139.11,138.76,138.94,30570.0,134.1613,134.1709,133.8334,134.007,30570.0
2024-08-15 15:50:00,138.93,138.99,138.43,138.77,134812.0,133.9973,134.0552,133.5151,133.843,134812.0
2024-08-16 09:30:00,137.98,138.38,137.63,137.92,75252.0,133.081,133.4668,132.7435,133.0232,75252.0
2024-08-16 09:40:00,138.08,138.93,138.08,138.85,15874.0,133.1775,133.9973,133.1775,133.9202,15874.0
2024-08-16 09:50:00,138.74,139.3,138.73,139.16,11469.0,133.8141,134.3542,133.8044,134.2192,11469.0
2024-08-16 10:00:00,139.18,139.53,139.05,139.19,11305.0,134.2384,134.576,134.1131,134.2481,11305.0
2024-08-16 10:10:00,139.21,139.21,138.97,139.12,15257.0,134.2674,134.2674,134.0359,134.1806,15257.0
2024-08-16 10:20:00,139.14,139.25,138.88,138.88,10060.0,134.1999,134.306,133.9491,133.9491,10060.0
2024-08-16 10:30:00,138.92,139.08,138.88,138.95,13269.0,133.9877,134.142,133.9491,134.0166,13269.0
2024-08-16 10:40:00,139.02,139.26,138.98,139.26,13056.0,134.0841,134.3156,134.0455,134.3156,13056.0
2024-08-16 10:50:00,139.32,139.54,139.24,139.41,17049.0,134.3735,134.5857,134.2963,134.4603,17049.0
2024-08-16 11:00:00,139.41,139.5,139.29,139.4,7018.0,134.4603,134.5471,134.3445,134.4506,7018.0
2024-08-16 11:10:00,139.4,139.74,139.38,139.69,10767.0,134.4506,134.7786,134.4313,134.7303,10767.0
2024-08-16 11:20:00,139.69,139.77,139.57,139.63,13897.0,134.7303,134.8075,134.6146,134.6725,13897.0
2024-08-16 11:30:00,139.67,139.73,139.48,139.5,15325.0,134.711,134.7689,134.5278,134.5471,15325.0
2024-08-16 11:40:00,139.52,139.58,139.21,139.5,12186.0,134.5664,134.6242,134.2674,134.5471,12186.0
2024-08-16 11:50:00,139.5,139.58,139.4,139.5,8380.0,134.5471,134.6242,134.4506,134.5471,8380.0
2024-08-16 12:00:00,139.5,139.6,139.49,139.53,6757.0,134.5471,134.6435,134.5374,134.576,6757.0
2024-08-16 12:10:00,139.54,139.82,139.54,139.81,10631.0,134.5857,134.8557,134.5857,134.8461,10631.0
2024-08-16 12:20:00,139.78,139.95,139.63,139.67,17143.0,134.8171,134.9811,134.6725,134.711,17143.0
2024-08-16 12:30:00,139.71,139.76,139.57,139.61,4587.0,134.7496,134.7978,134.6146,134.6532,4587.0
2024-08-16 12:40:00,139.63,139.8,139.63,139.75,7725.0,134.6725,134.8364,134.6725,134.7882,7725.0
2024-08-16 12:50:00,139.75,139.95,139.73,139.9,8966.0,134.7882,134.9811,134.7689,134.9329,8966.0
2024-08-16 13:00:00,139.96,139.96,139.63,139.71,10174.0,134.9907,134.9907,134.6725,134.7496,10174.0
2024-08-16 13:10:00,139.65,139.67,139.62,139.64,5128.0,134.6918,134.711,134.6628,134.6821,5128.0
2024-08-16 13:20:00,139.66,139.67,139.55,139.63,6204.0,134.7014,134.711,134.5953,134.6725,6204.0
2024-08-16 13:30:00,139.58,139.63,139.44,139.53,10268.0,134.6242,134.6725,134.4892,134.576,10268.0
2024-08-16 13:40:00,139.53,139.54,139.35,139.41,12769.0,134.576,134.5857,134.4024,134.4603,12769.0
2024-08-16 13:50:00,139.44,139.69,139.33,139.5,17258.0,134.4892,134.7303,134.3831,134.5471,17258.0
2024-08-16 14:00:00,139.49,139.53,139.39,139.44,14783.0,134.5374,134.576,134.441,134.4892,14783.0
2024-08-16 14:10:00,139.44,139.48,139.31,139.44,12730.0,134.4892,134.5278,134.3638,134.4892,12730.0
2024-08-16 14:20:00,139.44,139.46,139.29,139.29,10600.0,134.4892,134.5085,134.3445,134.3445,10600.0
2024-08-16 14:30:00,139.26,139.37,139.2,139.28,18123.0,134.3156,134.4217,134.2577,134.3349,18123.0
2024-08-16 14:40:00,139.25,139.3,139.08,139.13,9784.0,134.306,134.3542,134.142,134.1902,9784.0
2024-08-16 14:50:00,139.13,139.21,139.08,139.16,14587.0,134.1902,134.2674,134.142,134.2192,14587.0
2024-08-16 15:00:00,139.17,139.39,139.11,139.24,20430.0,134.2288,134.441,134.1709,134.2963,20430.0
2024-08-16 15:10:00,139.3,139.41,139.21,139.25,9975.0,134.3542,134.4603,134.2674,134.306,9975.0
2024-08-16 15:20:00,139.25,139.27,139.17,139.17,16540.0,134.306,134.3252,134.2288,134.2288,16540.0
2024-08-16 15:30:00,139.09,139.54,139.09,139.5,30904.0,134.1516,134.5857,134.1516,134.5471,30904.0
2024-08-16 15:40:00,139.51,139.51,139.15,139.22,34696.0,134.5567,134.5567,134.2095,134.277,34696.0
2024-08-16 15:50:00,139.2,139.25,138.85,138.96,153211.0,134.2577,134.306,133.9202,134.0263,153211.0
2024-08-19 09:30:00,139.0,139.93,139.0,139.33,41948.0,134.0648,134.9618,134.0648,134.3831,41948.0
2024-08-19 09:40:00,139.33,139.45,138.94,139.06,14453.0,134.3831,134.4989,134.007,134.1227,14453.0
2024-08-19 09:50:00,139.07,139.2,138.67,138.67,19036.0,134.1323,134.2577,133.7465,133.7465,19036.0
2024-08-19 10:00:00,138.71,139.07,138.55,138.85,22175.0,133.7851,134.1323,133.6308,133.9202,22175.0
2024-08-19 10:10:00,138.69,139.1,138.6,139.08,29581.0,133.7658,134.1613,133.679,134.142,29581.0
2024-08-19 10:20:00,139.08,139.49,139.08,139.48,28596.0,134.142,134.5374,134.142,134.5278,28596.0
2024-08-19 10:30:00,139.58,140.09,139.54,140.09,26664.0,134.6242,135.1161,134.5857,135.1161,26664.0
2024-08-19 10:40:00,140.11,140.27,139.99,140.06,24059.0,135.1354,135.2897,135.0197,135.0872,24059.0
2024-08-19 10:50:00,140.04,140.31,140.01,140.05,15539.0,135.0679,135.3283,135.039,135.0776,15539.0
2024-08-19 11:00:00,140.06,140.15,139.8,139.85,31332.0,135.0872,135.174,134.8364,134.8847,31332.0
2024-08-19 11:10:00,139.89,139.96,139.67,139.82,14377.0,134.9232,134.9907,134.711,134.8557,14377.0
2024-08-19 11:20:00,139.74,139.82,139.5,139.5,26943.0,134.7786,134.8557,134.5471,134.5471,26943.0
2024-08-19 11:30:00,139.58,139.58,139.17,139.17,13004.0,134.6242,134.6242,134.2288,134.2288,13004.0
2024-08-19 11:40:00,139.22,139.26,138.95,139.02,16362.0,134.277,134.3156,134.0166,134.0841,16362.0
2024-08-19 11:50:00,139.03,139.04,138.79,138.82,17378.0,134.0938,134.1034,133.8623,133.8912,17378.0
2024-08-19 12:00:00,138.86,138.98,138.69,138.8,20482.0,133.9298,134.0455,133.7658,133.8719,20482.0
2024-08-19 12:10:00,138.85,139.08,138.79,138.88,21193.0,133.9202,134.142,133.8623,133.9491,21193.0
2024-08-19 12:20:00,138.94,139.2,138.75,139.2,22172.0,134.007,134.2577,133.8237,134.2577,22172.0
2024-08-19 12:30:00,139.15,139.32,139.09,139.27,6488.0,134.2095,134.3735,134.1516,134.3252,6488.0
2024-08-19 12:40:00,139.36,139.36,139.15,139.22,11073.0,134.412,134.412,134.2095,134.277,11073.0
2024-08-19 12:50:00,139.22,139.26,139.11,139.22,21324.0,134.277,134.3156,134.1709,134.277,21324.0
2024-08-19 13:00:00,139.2,139.5,139.17,139.5,21104.0,134.2577,134.5471,134.2288,134.5471,21104.0
2024-08-19 13:10:00,139.52,139.66,139.5,139.63,22616.0,134.5664,134.7014,134.5471,134.6725,22616.0
2024-08-19 13:20:00,139.59,139.8,139.58,139.65,21118.0,134.6339,134.8364,134.6242,134.6918,21118.0
2024-08-19 13:30:00,139.66,139.69,139.47,139.62,10541.0,134.7014,134.7303,134.5181,134.6628,10541.0
2024-08-19 13:40:00,139.64,139.65,139.46,139.58,20585.0,134.6821,134.6918,134.5085,134.6242,20585.0
2024-08-19 13:50:00,139.57,139.69,139.47,139.64,10804.0,134.6146,134.7303,134.5181,134.6821,10804.0
2024-08-19 14:00:00,139.62,139.64,139.49,139.54,13757.0,134.6628,134.6821,134.5374,134.5857,13757.0
2024-08-19 14:10:00,139.51,139.55,139.45,139.5,17562.0,134.5567,134.5953,134.4989,134.5471,17562.0
2024-08-19 14:20:00,139.48,139.52,139.35,139.47,14819.0,134.5278,134.5664,134.4024,134.5181,14819.0
2024-08-19 14:30:00,139.46,139.49,139.29,139.4,16622.0,134.5085,134.5374,134.3445,134.4506,16622.0
2024-08-19 14:40:00,139.4,139.5,139.29,139.4,18811.0,134.4506,134.5471,134.3445,134.4506,18811.0
2024-08-19 14:50:00,139.41,139.41,139.25,139.33,17986.0,134.4603,134.4603,134.306,134.3831,17986.0
2024-08-19 15:00:00,139.3,139.36,139.24,139.25,15514.0,134.3542,134.412,134.2963,134.306,15514.0
2024-08-19 15:10:00,139.24,139.45,139.24,139.39,20444.0,134.2963,134.4989,134.2963,134.441,20444.0
2024-08-19 15:20:00,139.42,139.52,139.39,139.47,30746.0,134.4699,134.5664,134.441,134.5181,30746.0
2024-08-19 15:30:00,139.47,139.5,139.28,139.32,37790.0,134.5181,134.5471,134.3349,134.3735,37790.0
2024-08-19 15:40:00,139.31,139.69,139.14,139.55,55290.0,134.3638,134.7303,134.1999,134.5953,55290.0
2024-08-19 15:50:00,139.52,139.56,139.18,139.33,151955.0,134.5664,134.6049,134.2384,134.3831,151955.0
2024-08-20 09:30:00,138.19,138.34,137.1,137.31,42012.0,134.4414,134.5873,133.3809,133.5852,42012.0
2024-08-20 09:40:00,137.31,137.36,136.67,136.68,15349.0,133.5852,133.6339,132.9626,132.9723,15349.0
2024-08-20 09:50:00,136.76,136.88,136.63,136.72,17358.0,133.0501,133.1669,132.9237,133.0112,17358.0
2024-08-20 10:00:00,136.68,136.93,136.52,136.62,20481.0,132.9723,133.2155,132.8167,132.9139,20481.0
2024-08-20 10:10:00,136.62,136.77,136.38,136.42,14933.0,132.9139,133.0599,132.6805,132.7194,14933.0
2024-08-20 10:20:00,136.38,136.43,135.81,135.87,24105.0,132.6805,132.7291,132.1259,132.1843,24105.0
2024-08-20 10:30:00,135.86,135.89,135.59,135.76,14275.0,132.1746,132.2037,131.9119,132.0773,14275.0
2024-08-20 10:40:00,135.8,135.83,135.24,135.37,17970.0,132.1162,132.1454,131.5714,131.6979,17970.0
2024-08-20 10:50:00,135.37,135.4,134.66,134.79,25570.0,131.6979,131.727,131.0071,131.1336,25570.0
2024-08-20 11:00:00,134.81,134.84,134.52,134.69,17307.0,131.153,131.1822,130.8709,131.0363,17307.0
2024-08-20 11:10:00,134.66,134.66,134.25,134.42,18611.0,131.0071,131.0071,130.6082,130.7736,18611.0
2024-08-20 11:20:00,134.42,134.7,134.32,134.35,11756.0,130.7736,131.046,130.6763,130.7055,11756.0
2024-08-20 11:30:00,134.42,134.57,134.22,134.46,22800.0,130.7736,130.9196,130.579,130.8125,22800.0
2024-08-20 11:40:00,134.41,134.45,133.56,133.61,24458.0,130.7639,130.8028,129.9369,129.9856,24458.0
2024-08-20 11:50:00,133.68,133.92,133.67,133.85,14570.0,130.0537,130.2872,130.044,130.2191,14570.0
2024-08-20 12:00:00,133.92,134.1,133.87,134.1,15801.0,130.2872,130.4623,130.2385,130.4623,15801.0
2024-08-20 12:10:00,134.07,134.25,133.95,134.14,15306.0,130.4331,130.6082,130.3164,130.5012,15306.0
2024-08-20 12:20:00,134.17,134.24,134.07,134.2,25139.0,130.5304,130.5985,130.4331,130.5596,25139.0
2024-08-20 12:30:00,134.19,134.47,134.17,134.47,11589.0,130.5499,130.8223,130.5304,130.8223,11589.0
2024-08-20 12:40:00,134.44,134.53,134.38,134.47,7954.0,130.7931,130.8806,130.7347,130.8223,7954.0
2024-08-20 12:50:00,134.47,134.47,134.27,134.28,10547.0,130.8223,130.8223,130.6277,130.6374,10547.0
2024-08-20 13:00:00,134.24,134.27,133.93,134.19,11693.0,130.5985,130.6277,130.2969,130.5499,11693.0
2024-08-20 13:10:00,134.18,134.28,134.08,134.09,11336.0,130.5401,130.6374,130.4428,130.4526,11336.0
2024-08-20 13:20:00,134.07,134.19,134.02,134.16,18002.0,130.4331,130.5499,130.3845,130.5207,18002.0
2024-08-20 13:30:00,134.16,134.24,133.69,133.74,21062.0,130.5207,130.5985,130.0634,130.1121,21062.0
2024-08-20 13:40:00,133.75,133.75,133.46,133.55,13057.0,130.1218,130.1218,129.8397,129.9272,13057.0
2024-08-20 13:50:00,133.53,133.72,133.53,133.63,10138.0,129.9078,130.0926,129.9078,130.0051,10138.0
2024-08-20 14:00:00,133.67,133.83,133.51,133.81,16805.0,130.044,130.1996,129.8883,130.1802,16805.0
2024-08-20 14:10:00,133.81,133.85,133.69,133.75,19264.0,130.1802,130.2191,130.0634,130.1218,19264.0
2024-08-20 14:20:00,133.79,133.81,133.45,133.45,31173.0,130.1607,130.1802,129.8299,129.8299,31173.0
2024-08-20 14:30:00,133.53,133.61,133.39,133.54,14297.0,129.9078,129.9856,129.7716,129.9175,14297.0
2024-08-20 14:40:00,133.56,133.66,133.52,133.66,12963.0,129.9369,130.0342,129.898,130.0342,12963.0
2024-08-20 14:50:00,133.66,133.66,133.52,133.55,30466.0,130.0342,130.0342,129.898,129.9272,30466.0
2024-08-20 15:00:00,133.56,133.87,133.43,133.83,22022.0,129.9369,130.2385,129.8105,130.1996,22022.0
2024-08-20 15:10:00,133.9,133.95,133.78,133.9,33635.0,130.2677,130.3164,130.151,130.2677,33635.0
2024-08-20 15:20:00,133.91,134.01,133.52,133.56,35604.0,130.2775,130.3747,129.898,129.9369,35604.0
2024-08-20 15:30:00,133.59,133.8,133.5,133.53,43469.0,129.9661,130.1704,129.8786,129.9078,43469.0
2024-08-20 15:40:00,133.51,133.54,132.77,133.11,73128.0,129.8883,129.9175,129.1684,129.4992,73128.0
2024-08-20 15:50:00,133.16,133.18,132.22,132.42,304764.0,129.5478,129.5673,128.6333,128.8279,304764.0
2024-08-21 09:30:00,133.41,134.35,133.41,133.97,48110.0,129.791,130.7055,129.791,130.3358,48110.0
2024-08-21 09:40:00,133.92,134.0,133.14,133.2,27588.0,130.2872,130.365,129.5283,129.5867,27588.0
2024-08-21 09:50:00,133.2,133.44,133.16,133.24,19370.0,129.5867,129.8202,129.5478,129.6256,19370.0
2024-08-21 10:00:00,133.36,133.56,133.19,133.47,19784.0,129.7424,129.9369,129.577,129.8494,19784.0
2024-08-21 10:10:00,133.46,133.53,132.95,133.13,21963.0,129.8397,129.9078,129.3435,129.5186,21963.0
2024-08-21 10:20:00,133.13,133.88,133.03,133.78,36273.0,129.5186,130.2483,129.4213,130.151,36273.0
2024-08-21 10:30:00,133.93,134.7,133.85,134.7,49731.0,130.2969,131.046,130.2191,131.046,49731.0
2024-08-21 10:40:00,134.71,134.95,134.36,134.44,30812.0,131.0558,131.2892,130.7152,130.7931,30812.0
2024-08-21 10:50:00,134.36,134.58,134.08,134.56,29639.0,130.7152,130.9293,130.4428,130.9098,29639.0
2024-08-21 11:00:00,134.55,134.89,134.5,134.89,31720.0,130.9001,131.2309,130.8515,131.2309,31720.0
2024-08-21 11:10:00,134.99,135.4,134.99,135.29,37965.0,131.3282,131.727,131.3282,131.62,37965.0
2024-08-21 11:20:00,135.29,135.3,134.93,134.99,17809.0,131.62,131.6297,131.2698,131.3282,17809.0
2024-08-21 11:30:00,134.99,135.15,134.92,134.99,20626.0,131.3282,131.4838,131.2601,131.3282,20626.0
2024-08-21 11:40:00,135.04,135.17,134.78,134.78,28806.0,131.3768,131.5033,131.1239,131.1239,28806.0
2024-08-21 11:50:00,134.74,134.83,134.52,134.53,24932.0,131.0849,131.1725,130.8709,130.8806,24932.0
2024-08-21 12:00:00,134.53,134.54,134.17,134.17,20054.0,130.8806,130.8904,130.5304,130.5304,20054.0
2024-08-21 12:10:00,134.17,134.18,133.8,133.8,32040.0,130.5304,130.5401,130.1704,130.1704,32040.0
2024-08-21 12:20:00,133.79,134.22,133.75,133.94,32704.0,130.1607,130.579,130.1218,130.3066,32704.0
2024-08-21 12:30:00,133.93,134.04,133.88,133.95,36638.0,130.2969,130.4039,130.2483,130.3164,36638.0
2024-08-21 12:40:00,133.98,134.06,133.87,133.9,13346.0,130.3456,130.4234,130.2385,130.2677,13346.0
2024-08-21 12:50:00,133.92,134.05,133.86,134.0,15499.0,130.2872,130.4137,130.2288,130.365,15499.0
2024-08-21 13:00:00,133.97,134.06,133.91,134.0,17430.0,130.3358,130.4234,130.2775,130.365,17430.0
2024-08-21 13:10:00,134.0,134.01,133.8,133.88,11174.0,130.365,130.3747,130.1704,130.2483,11174.0
2024-08-21 13:20:00,133.87,133.89,133.71,133.78,14087.0,130.2385,130.258,130.0829,130.151,14087.0
2024-08-21 13:30:00,133.86,133.92,133.74,133.75,11538.0,130.2288,130.2872,130.1121,130.1218,11538.0
2024-08-21 13:40:00,133.75,133.83,133.68,133.78,10842.0,130.1218,130.1996,130.0537,130.151,10842.0
2024-08-21 13:50:00,133.78,133.87,133.39,133.46,29708.0,130.151,130.2385,129.7716,129.8397,29708.0
2024-08-21 14:00:00,133.47,133.63,133.37,133.56,47514.0,129.8494,130.0051,129.7521,129.9369,47514.0
2024-08-21 14:10:00,133.59,133.99,133.59,133.99,17987.0,129.9661,130.3553,129.9661,130.3553,17987.0
2024-08-21 14:20:00,133.94,133.94,133.69,133.94,25940.0,130.3066,130.3066,130.0634,130.3066,25940.0
2024-08-21 14:30:00,134.01,134.25,134.0,134.16,24748.0,130.3747,130.6082,130.365,130.5207,24748.0
2024-08-21 14:40:00,134.14,134.24,134.09,134.24,17431.0,130.5012,130.5985,130.4526,130.5985,17431.0
2024-08-21 14:50:00,134.25,134.25,134.0,134.09,26768.0,130.6082,130.6082,130.365,130.4526,26768.0
2024-08-21 15:00:00,134.09,134.1,133.8,133.86,24503.0,130.4526,130.4623,130.1704,130.2288,24503.0
2024-08-21 15:10:00,133.81,134.03,133.8,133.93,21493.0,130.1802,130.3942,130.1704,130.2969,21493.0
2024-08-21 15:20:00,133.92,133.94,133.75,133.78,27321.0,130.2872,130.3066,130.1218,130.151,27321.0
2024-08-21 15:30:00,133.78,133.84,133.65,133.8,37847.0,130.151,130.2094,130.0245,130.1704,37847.0
2024-08-21 15:40:00,133.84,133.95,133.73,133.85,58126.0,130.2094,130.3164,130.1023,130.2191,58126.0
2024-08-21 15:50:00,133.87,134.14,133.72,133.92,273087.0,130.2385,130.5012,130.0926,130.2872,273087.0
2024-08-22 09:30:00,133.95,134.73,133.52,134.43,26937.0,130.3164,131.0752,129.898,130.7833,26937.0
2024-08-22 09:40:00,134.43,134.83,134.01,134.01,8712.0,130.7833,131.1725,130.3747,130.3747,8712.0
2024-08-22 09:50:00,134.2,134.34,133.94,134.19,9800.0,130.5596,130.6958,130.3066,130.5499,9800.0
2024-08-22 10:00:00,134.08,134.31,133.8,134.0,13801.0,130.4428,130.6666,130.1704,130.365,13801.0
2024-08-22 10:10:00,134.08,134.08,133.58,133.58,13149.0,130.4428,130.4428,129.9564,129.9564,13149.0
2024-08-22 10:20:00,133.69,133.84,133.53,133.65,10392.0,130.0634,130.2094,129.9078,130.0245,10392.0
2024-08-22 10:30:00,133.67,133.95,133.55,133.75,40399.0,130.044,130.3164,129.9272,130.1218,40399.0
2024-08-22 10:40:00,133.75,133.89,133.32,133.46,10203.0,130.1218,130.258,129.7035,129.8397,10203.0
2024-08-22 10:50:00,133.36,133.54,133.28,133.48,26980.0,129.7424,129.9175,129.6645,129.8591,26980.0
2024-08-22 11:00:00,133.48,133.62,133.32,133.36,11603.0,129.8591,129.9953,129.7035,129.7424,11603.0
2024-08-22 11:10:00,133.37,133.45,133.3,133.33,8900.0,129.7521,129.8299,129.684,129.7132,8900.0
2024-08-22 11:20:00,133.27,133.46,133.13,133.4,19662.0,129.6548,129.8397,129.5186,129.7813,19662.0
2024-08-22 11:30:00,133.35,133.92,133.34,133.86,6994.0,129.7326,130.2872,129.7229,130.2288,6994.0
2024-08-22 11:40:00,133.82,133.89,133.65,133.65,12229.0,130.1899,130.258,130.0245,130.0245,12229.0
2024-08-22 11:50:00,133.68,133.76,133.43,133.44,15802.0,130.0537,130.1315,129.8105,129.8202,15802.0
2024-08-22 12:00:00,133.43,133.58,133.37,133.46,15510.0,129.8105,129.9564,129.7521,129.8397,15510.0
2024-08-22 12:10:00,133.5,133.67,133.49,133.57,9582.0,129.8786,130.044,129.8688,129.9467,9582.0
2024-08-22 12:20:00,133.67,133.94,133.66,133.85,14757.0,130.044,130.3066,130.0342,130.2191,14757.0
2024-08-22 12:30:00,133.85,134.1,133.83,134.09,15577.0,130.2191,130.4623,130.1996,130.4526,15577.0
2024-08-22 12:40:00,134.09,134.25,133.98,134.02,9021.0,130.4526,130.6082,130.3456,130.3845,9021.0
2024-08-22 12:50:00,134.01,134.04,133.76,133.88,15412.0,130.3747,130.4039,130.1315,130.2483,15412.0
2024-08-22 13:00:00,133.82,133.88,133.65,133.73,18481.0,130.1899,130.2483,130.0245,130.1023,18481.0
2024-08-22 13:10:00,133.73,133.9,133.69,133.88,5189.0,130.1023,130.2677,130.0634,130.2483,5189.0
2024-08-22 13:20:00,133.9,134.02,133.79,133.82,19450.0,130.2677,130.3845,130.1607,130.1899,19450.0
2024-08-22 13:30:00,133.81,133.81,133.54,133.67,6636.0,130.1802,130.1802,129.9175,130.044,6636.0
2024-08-22 13:40:00,133.71,133.8,133.57,133.75,7729.0,130.0829,130.1704,129.9467,130.1218,7729.0
2024-08-22 13:50:00,133.76,133.8,133.55,133.69,19694.0,130.1315,130.1704,129.9272,130.0634,19694.0
2024-08-22 14:00:00,133.68,133.79,133.62,133.7,19847.0,130.0537,130.1607,129.9953,130.0732,19847.0
2024-08-22 14:10:00,133.75,133.87,133.68,133.87,14419.0,130.1218,130.2385,130.0537,130.2385,14419.0
2024-08-22 14:20:00,133.9,133.9,133.65,133.7,11800.0,130.2677,130.2677,130.0245,130.0732,11800.0
2024-08-22 14:30:00,133.68,133.68,133.36,133.36,13403.0,130.0537,130.0537,129.7424,129.7424,13403.0
2024-08-22 14:40:00,133.36,133.38,133.23,133.29,17264.0,129.7424,129.7618,129.6159,129.6743,17264.0
2024-08-22 14:50:00,133.28,133.5,133.27,133.35,19514.0,129.6645,129.8786,129.6548,129.7326,19514.0
2024-08-22 15:00:00,133.37,133.47,133.37,133.38,21576.0,129.7521,129.8494,129.7521,129.7618,21576.0
2024-08-22 15:10:00,133.38,133.66,133.34,133.64,26540.0,129.7618,130.0342,129.7229,130.0148,26540.0
2024-08-22 15:20:00,133.61,133.63,133.43,133.58,17255.0,129.9856,130.0051,129.8105,129.9564,17255.0
2024-08-22 15:30:00,133.59,133.64,133.37,133.39,20280.0,129.9661,130.0148,129.7521,129.7716,20280.0
2024-08-22 15:40:00,133.4,133.41,133.12,133.14,42516.0,129.7813,129.791,129.5089,129.5283,42516.0
2024-08-22 15:50:00,133.18,133.26,132.86,133.19,165933.0,129.5673,129.6451,129.2559,129.577,165933.0
2024-08-23 09:30:00,134.17,134.71,133.78,134.34,29551.0,130.5304,131.0558,130.151,130.6958,29551.0
2024-08-23 09:40:00,134.29,134.5,133.97,134.03,14708.0,130.6471,130.8515,130.3358,130.3942,14708.0
2024-08-23 09:50:00,133.96,133.96,133.44,133.66,11148.0,130.3261,130.3261,129.8202,130.0342,11148.0
2024-08-23 10:00:00,133.67,134.24,133.67,134.21,35500.0,130.044,130.5985,130.044,130.5693,35500.0
2024-08-23 10:10:00,134.24,134.61,134.02,134.06,15611.0,130.5985,130.9585,130.3845,130.4234,15611.0
2024-08-23 10:20:00,134.12,134.4,134.04,134.22,21612.0,130.4818,130.7542,130.4039,130.579,21612.0
2024-08-23 10:30:00,134.23,134.37,134.15,134.36,10876.0,130.5888,130.725,130.5109,130.7152,10876.0
2024-08-23 10:40:00,134.31,134.88,134.31,134.6,25990.0,130.6666,131.2211,130.6666,130.9487,25990.0
2024-08-23 10:50:00,134.61,134.78,134.39,134.64,12618.0,130.9585,131.1239,130.7444,130.9877,12618.0
2024-08-23 11:00:00,134.61,134.77,134.6,134.7,13789.0,130.9585,131.1141,130.9487,131.046,13789.0
2024-08-23 11:10:00,134.67,134.99,134.54,134.99,16328.0,131.0168,131.3282,130.8904,131.3282,16328.0
2024-08-23 11:20:00,134.9,134.97,134.82,134.82,12729.0,131.2406,131.3087,131.1628,131.1628,12729.0
2024-08-23 11:30:00,134.82,134.9,134.66,134.74,14670.0,131.1628,131.2406,131.0071,131.0849,14670.0
2024-08-23 11:40:00,134.72,134.86,134.51,134.56,23455.0,131.0655,131.2017,130.8612,130.9098,23455.0
2024-08-23 11:50:00,134.56,134.56,134.35,134.39,12918.0,130.9098,130.9098,130.7055,130.7444,12918.0
2024-08-23 12:00:00,134.35,134.51,134.19,134.51,15285.0,130.7055,130.8612,130.5499,130.8612,15285.0
2024-08-23 12:10:00,134.51,134.52,134.13,134.24,30403.0,130.8612,130.8709,130.4915,130.5985,30403.0
2024-08-23 12:20:00,134.24,134.38,134.18,134.38,35128.0,130.5985,130.7347,130.5401,130.7347,35128.0
2024-08-23 12:30:00,134.38,134.79,134.38,134.72,32696.0,130.7347,131.1336,130.7347,131.0655,32696.0
2024-08-23 12:40:00,134.75,134.9,134.71,134.87,25076.0,131.0947,131.2406,131.0558,131.2114,25076.0
2024-08-23 12:50:00,134.84,134.96,134.8,134.9,17596.0,131.1822,131.299,131.1433,131.2406,17596.0
2024-08-23 13:00:00,134.88,135.04,134.86,134.93,20313.0,131.2211,131.3768,131.2017,131.2698,20313.0
2024-08-23 13:10:00,134.93,135.08,134.89,134.94,19817.0,131.2698,131.4157,131.2309,131.2795,19817.0
2024-08-23 13:20:00,134.97,135.1,134.97,135.01,15433.0,131.3087,131.4352,131.3087,131.3476,15433.0
2024-08-23 13:30:00,134.98,134.98,134.71,134.73,12106.0,131.3184,131.3184,131.0558,131.0752,12106.0
2024-08-23 13:40:00,134.73,134.76,134.51,134.54,15178.0,131.0752,131.1044,130.8612,130.8904,15178.0
2024-08-23 13:50:00,134.52,134.57,134.42,134.53,11402.0,130.8709,130.9196,130.7736,130.8806,11402.0
2024-08-23 14:00:00,134.53,134.57,134.37,134.41,16972.0,130.8806,130.9196,130.725,130.7639,16972.0
2024-08-23 14:10:00,134.44,134.53,134.41,134.44,23690.0,130.7931,130.8806,130.7639,130.7931,23690.0
2024-08-23 14:20:00,134.46,134.73,134.41,134.71,20245.0,130.8125,131.0752,130.7639,131.0558,20245.0
2024-08-23 14:30:00,134.7,134.74,134.62,134.69,25753.0,131.046,131.0849,130.9682,131.0363,25753.0
2024-08-23 14:40:00,134.71,134.8,134.68,134.68,19048.0,131.0558,131.1433,131.0266,131.0266,19048.0
2024-08-23 14:50:00,134.7,134.9,134.69,134.79,25001.0,131.046,131.2406,131.0363,131.1336,25001.0
2024-08-23 15:00:00,134.83,134.92,134.7,134.92,21769.0,131.1725,131.2601,131.046,131.2601,21769.0
2024-08-23 15:10:00,134.93,135.15,134.9,135.13,31431.0,131.2698,131.4838,131.2406,131.4644,31431.0
2024-08-23 15:20:00,135.17,135.18,135.0,135.03,37181.0,131.5033,131.513,131.3379,131.3671,37181.0
2024-08-23 15:30:00,135.02,135.08,134.86,134.92,31509.0,131.3573,131.4157,131.2017,131.2601,31509.0
2024-08-23 15:40:00,134.92,135.17,134.91,135.17,50723.0,131.2601,131.5033,131.2503,131.5033,50723.0
2024-08-23 15:50:00,135.18,135.47,134.99,135.35,184419.0,131.513,131.7951,131.3282,131.6784,184419.0
2024-08-26 09:30:00,136.1,136.5,135.79,136.21,47097.0,132.408,132.7972,132.1065,132.5151,47097.0
2024-08-26 09:40:00,136.26,136.85,136.19,136.83,10680.0,132.5637,133.1377,132.4956,133.1182,10680.0
2024-08-26 09:50:00,136.75,136.94,136.3,136.3,17483.0,133.0404,133.2253,132.6026,132.6026,17483.0
2024-08-26 10:00:00,136.37,136.37,136.05,136.12,15648.0,132.6707,132.6707,132.3594,132.4275,15648.0
2024-08-26 10:10:00,136.23,136.45,136.14,136.27,19299.0,132.5345,132.7486,132.447,132.5734,19299.0
2024-08-26 10:20:00,136.19,136.39,135.98,136.24,15717.0,132.4956,132.6902,132.2913,132.5442,15717.0
2024-08-26 10:30:00,136.18,136.22,135.71,135.77,20302.0,132.4859,132.5248,132.0286,132.087,20302.0
2024-08-26 10:40:00,135.7,135.73,135.38,135.45,22939.0,132.0189,132.0481,131.7076,131.7757,22939.0
2024-08-26 10:50:00,135.45,135.62,135.29,135.3,18088.0,131.7757,131.9411,131.62,131.6297,18088.0
2024-08-26 11:00:00,135.38,135.38,134.9,134.9,17984.0,131.7076,131.7076,131.2406,131.2406,17984.0
2024-08-26 11:10:00,134.9,135.04,134.77,134.77,11566.0,131.2406,131.3768,131.1141,131.1141,11566.0
2024-08-26 11:20:00,134.77,134.8,134.24,134.39,20486.0,131.1141,131.1433,130.5985,130.7444,20486.0
2024-08-26 11:30:00,134.33,134.53,134.21,134.35,37778.0,130.6861,130.8806,130.5693,130.7055,37778.0
2024-08-26 11:40:00,134.36,134.75,134.32,134.68,74010.0,130.7152,131.0947,130.6763,131.0266,74010.0
2024-08-26 11:50:00,134.73,135.14,134.73,135.14,19448.0,131.0752,131.4741,131.0752,131.4741,19448.0
2024-08-26 12:00:00,135.08,135.16,134.7,134.7,12873.0,131.4157,131.4935,131.046,131.046,12873.0
2024-08-26 12:10:00,134.68,134.8,134.54,134.69,29987.0,131.0266,131.1433,130.8904,131.0363,29987.0
2024-08-26 12:20:00,134.68,134.87,134.49,134.85,37482.0,131.0266,131.2114,130.8417,131.192,37482.0
2024-08-26 12:30:00,134.9,135.14,134.9,134.96,12567.0,131.2406,131.4741,131.2406,131.299,12567.0
2024-08-26 12:40:00,134.96,135.18,134.95,135.13,19969.0,131.299,131.513,131.2892,131.4644,19969.0
2024-08-26 12:50:00,135.13,135.29,135.07,135.22,25358.0,131.4644,131.62,131.406,131.5519,25358.0
2024-08-26 13:00:00,135.24,135.39,135.2,135.3,14938.0,131.5714,131.7173,131.5325,131.6297,14938.0
2024-08-26 13:10:00,135.34,135.47,135.15,135.18,37968.0,131.6687,131.7951,131.4838,131.513,37968.0
2024-08-26 13:20:00,135.16,135.27,135.08,135.11,17191.0,131.4935,131.6006,131.4157,131.4449,17191.0
2024-08-26 13:30:00,135.13,135.16,134.71,134.71,22055.0,131.4644,131.4935,131.0558,131.0558,22055.0
2024-08-26 13:40:00,134.8,134.91,134.69,134.78,8073.0,131.1433,131.2503,131.0363,131.1239,8073.0
2024-08-26 13:50:00,134.78,134.98,134.7,134.98,23966.0,131.1239,131.3184,131.046,131.3184,23966.0
2024-08-26 14:00:00,134.92,134.94,134.75,134.75,10892.0,131.2601,131.2795,131.0947,131.0947,10892.0
2024-08-26 14:10:00,134.83,134.84,134.72,134.83,7689.0,131.1725,131.1822,131.0655,131.1725,7689.0
2024-08-26 14:20:00,134.87,134.89,134.59,134.67,16682.0,131.2114,131.2309,130.939,131.0168,16682.0
2024-08-26 14:30:00,134.61,134.88,134.57,134.79,17332.0,130.9585,131.2211,130.9196,131.1336,17332.0
2024-08-26 14:40:00,134.8,134.95,134.69,134.71,13089.0,131.1433,131.2892,131.0363,131.0558,13089.0
2024-08-26 14:50:00,134.73,134.91,134.67,134.86,15322.0,131.0752,131.2503,131.0168,131.2017,15322.0
2024-08-26 15:00:00,134.84,134.88,134.7,134.85,16013.0,131.1822,131.2211,131.046,131.192,16013.0
2024-08-26 15:10:00,134.88,135.01,134.83,134.86,23668.0,131.2211,131.3476,131.1725,131.2017,23668.0
2024-08-26 15:20:00,134.89,135.03,134.83,134.92,18564.0,131.2309,131.3671,131.1725,131.2601,18564.0
2024-08-26 15:30:00,134.89,135.06,134.77,135.0,19694.0,131.2309,131.3963,131.1141,131.3379,19694.0
2024-08-26 15:40:00,135.03,135.11,134.83,134.91,38387.0,131.3671,131.4449,131.1725,131.2503,38387.0
2024-08-26 15:50:00,134.93,135.31,134.78,135.24,205036.0,131.2698,131.6395,131.1239,131.5714,205036.0
2024-08-27 09:30:00,134.98,135.14,134.74,135.14,42246.0,131.3184,131.4741,131.0849,131.4741,42246.0
2024-08-27 09:40:00,135.14,135.36,134.96,134.97,19500.0,131.4741,131.6881,131.299,131.3087,19500.0
2024-08-27 09:50:00,134.85,134.88,134.57,134.78,24263.0,131.192,131.2211,130.9196,131.1239,24263.0
2024-08-27 10:00:00,134.79,135.15,134.51,135.08,26406.0,131.1336,131.4838,130.8612,131.4157,26406.0
2024-08-27 10:10:00,135.08,135.25,134.96,135.21,27002.0,131.4157,131.5811,131.299,131.5422,27002.0
2024-08-27 10:20:00,135.31,135.54,135.23,135.46,19288.0,131.6395,131.8632,131.5616,131.7854,19288.0
2024-08-27 10:30:00,135.4,135.49,134.94,134.95,18378.0,131.727,131.8146,131.2795,131.2892,18378.0
2024-08-27 10:40:00,134.97,135.04,134.58,135.04,8331.0,131.3087,131.3768,130.9293,131.3768,8331.0
2024-08-27 10:50:00,135.04,135.21,134.84,135.03,15012.0,131.3768,131.5422,131.1822,131.3671,15012.0
2024-08-27 11:00:00,135.06,135.14,134.94,135.04,11951.0,131.3963,131.4741,131.2795,131.3768,11951.0
2024-08-27 11:10:00,135.04,135.04,134.66,134.66,10614.0,131.3768,131.3768,131.0071,131.0071,10614.0
2024-08-27 11:20:00,134.73,134.89,134.68,134.89,10470.0,131.0752,131.2309,131.0266,131.2309,10470.0
2024-08-27 11:30:00,134.84,134.97,134.82,134.89,28642.0,131.1822,131.3087,131.1628,131.2309,28642.0
2024-08-27 11:40:00,134.88,135.05,134.87,135.01,11343.0,131.2211,131.3865,131.2114,131.3476,11343.0
2024-08-27 11:50:00,135.01,135.01,134.86,134.89,10986.0,131.3476,131.3476,131.2017,131.2309,10986.0
2024-08-27 12:00:00,134.89,134.89,134.7,134.82,16489.0,131.2309,131.2309,131.046,131.1628,16489.0
2024-08-27 12:10:00,134.83,134.86,134.75,134.78,4828.0,131.1725,131.2017,131.0947,131.1239,4828.0
2024-08-27 12:20:00,134.83,134.83,134.59,134.63,7520.0,131.1725,131.1725,130.939,130.9779,7520.0
2024-08-27 12:30:00,134.61,134.61,134.39,134.45,6329.0,130.9585,130.9585,130.7444,130.8028,6329.0
2024-08-27 12:40:00,134.42,134.53,134.36,134.43,18754.0,130.7736,130.8806,130.7152,130.7833,18754.0
2024-08-27 12:50:00,134.48,134.58,134.47,134.5,7058.0,130.832,130.9293,130.8223,130.8515,7058.0
2024-08-27 13:00:00,134.5,134.66,134.49,134.5,8842.0,130.8515,131.0071,130.8417,130.8515,8842.0
2024-08-27 13:10:00,134.48,134.55,134.39,134.46,7837.0,130.832,130.9001,130.7444,130.8125,7837.0
2024-08-27 13:20:00,134.5,134.54,134.42,134.53,7832.0,130.8515,130.8904,130.7736,130.8806,7832.0
2024-08-27 13:30:00,134.54,134.68,134.5,134.68,8947.0,130.8904,131.0266,130.8515,131.0266,8947.0
2024-08-27 13:40:00,134.69,134.83,134.69,134.83,6308.0,131.0363,131.1725,131.0363,131.1725,6308.0
2024-08-27 13:50:00,134.82,134.84,134.73,134.84,10321.0,131.1628,131.1822,131.0752,131.1822,10321.0
2024-08-27 14:00:00,134.83,134.92,134.83,134.83,13272.0,131.1725,131.2601,131.1725,131.1725,13272.0
2024-08-27 14:10:00,134.83,134.89,134.7,134.75,11736.0,131.1725,131.2309,131.046,131.0947,11736.0
2024-08-27 14:20:00,134.75,134.88,134.63,134.64,11126.0,131.0947,131.2211,130.9779,130.9877,11126.0
2024-08-27 14:30:00,134.62,134.71,134.6,134.66,9229.0,130.9682,131.0558,130.9487,131.0071,9229.0
2024-08-27 14:40:00,134.66,134.66,134.49,134.52,9962.0,131.0071,131.0071,130.8417,130.8709,9962.0
2024-08-27 14:50:00,134.51,134.6,134.46,134.49,55910.0,130.8612,130.9487,130.8125,130.8417,55910.0
2024-08-27 15:00:00,134.48,134.74,134.47,134.74,9990.0,130.832,131.0849,130.8223,131.0849,9990.0
2024-08-27 15:10:00,134.78,134.99,134.77,134.96,11152.0,131.1239,131.3282,131.1141,131.299,11152.0
2024-08-27 15:20:00,134.97,135.0,134.81,134.84,17849.0,131.3087,131.3379,131.153,131.1822,17849.0
2024-08-27 15:30:00,134.81,134.81,134.52,134.52,13289.0,131.153,131.153,130.8709,130.8709,13289.0
2024-08-27 15:40:00,134.5,134.53,134.37,134.4,19997.0,130.8515,130.8806,130.725,130.7542,19997.0
2024-08-27 15:50:00,134.43,134.49,134.09,134.38,119718.0,130.7833,130.8417,130.4526,130.7347,119718.0
2024-08-28 09:30:00,133.83,134.19,133.5,134.07,24089.0,130.1996,130.5499,129.8786,130.4331,24089.0
2024-08-28 09:40:00,134.03,134.52,133.89,134.52,19312.0,130.3942,130.8709,130.258,130.8709,19312.0
2024-08-28 09:50:00,134.52,135.0,134.44,134.89,21589.0,130.8709,131.3379,130.7931,131.2309,21589.0
2024-08-28 10:00:00,134.86,134.9,134.64,134.8,17031.0,131.2017,131.2406,130.9877,131.1433,17031.0
2024-08-28 10:10:00,134.8,134.86,134.46,134.71,14599.0,131.1433,131.2017,130.8125,131.0558,14599.0
2024-08-28 10:20:00,134.66,134.67,134.28,134.36,13556.0,131.0071,131.0168,130.6374,130.7152,13556.0
2024-08-28 10:30:00,134.28,135.15,133.89,135.06,42499.0,130.6374,131.4838,130.258,131.3963,42499.0
2024-08-28 10:40:00,135.06,135.75,135.06,135.61,43285.0,131.3963,132.0675,131.3963,131.9313,43285.0
2024-08-28 10:50:00,135.61,136.06,135.54,136.02,35797.0,131.9313,132.3691,131.8632,132.3302,35797.0
2024-08-28 11:00:00,136.0,136.28,135.93,136.16,21083.0,132.3108,132.5832,132.2427,132.4664,21083.0
2024-08-28 11:10:00,136.14,136.55,136.06,136.12,18666.0,132.447,132.8458,132.3691,132.4275,18666.0
2024-08-28 11:20:00,136.06,136.16,135.54,135.61,31537.0,132.3691,132.4664,131.8632,131.9313,31537.0
2024-08-28 11:30:00,135.57,135.57,135.33,135.42,20736.0,131.8924,131.8924,131.6589,131.7465,20736.0
2024-08-28 11:40:00,135.41,135.41,135.15,135.21,14588.0,131.7368,131.7368,131.4838,131.5422,14588.0
2024-08-28 11:50:00,135.25,135.45,135.18,135.25,29104.0,131.5811,131.7757,131.513,131.5811,29104.0
2024-08-28 12:00:00,135.24,135.24,134.8,134.9,15873.0,131.5714,131.5714,131.1433,131.2406,15873.0
2024-08-28 12:10:00,134.87,135.15,134.8,134.89,15801.0,131.2114,131.4838,131.1433,131.2309,15801.0
2024-08-28 12:20:00,134.86,134.89,134.35,134.5,27907.0,131.2017,131.2309,130.7055,130.8515,27907.0
2024-08-28 12:30:00,134.47,134.82,134.47,134.77,12054.0,130.8223,131.1628,130.8223,131.1141,12054.0
2024-08-28 12:40:00,134.78,134.96,134.69,134.87,10757.0,131.1239,131.299,131.0363,131.2114,10757.0
2024-08-28 12:50:00,134.89,134.9,134.8,134.84,6698.0,131.2309,131.2406,131.1433,131.1822,6698.0
2024-08-28 13:00:00,134.84,134.93,134.71,134.71,11122.0,131.1822,131.2698,131.0558,131.0558,11122.0
2024-08-28 13:10:00,134.72,134.82,134.6,134.74,17655.0,131.0655,131.1628,130.9487,131.0849,17655.0
2024-08-28 13:20:00,134.76,134.91,134.76,134.91,11872.0,131.1044,131.2503,131.1044,131.2503,11872.0
2024-08-28 13:30:00,134.86,134.98,134.75,134.78,11001.0,131.2017,131.3184,131.0947,131.1239,11001.0
2024-08-28 13:40:00,134.79,134.9,134.72,134.72,10089.0,131.1336,131.2406,131.0655,131.0655,10089.0
2024-08-28 13:50:00,134.75,134.77,134.58,134.61,12625.0,131.0947,131.1141,130.9293,130.9585,12625.0
2024-08-28 14:00:00,134.63,134.69,134.48,134.66,12162.0,130.9779,131.0363,130.832,131.0071,12162.0
2024-08-28 14:10:00,134.73,134.75,134.49,134.49,19310.0,131.0752,131.0947,130.8417,130.8417,19310.0
2024-08-28 14:20:00,134.47,134.5,134.3,134.33,12229.0,130.8223,130.8515,130.6569,130.6861,12229.0
2024-08-28 14:30:00,134.35,134.52,134.28,134.52,14610.0,130.7055,130.8709,130.6374,130.8709,14610.0
2024-08-28 14:40:00,134.49,134.54,134.36,134.43,13903.0,130.8417,130.8904,130.7152,130.7833,13903.0
2024-08-28 14:50:00,134.45,134.73,134.4,134.65,16040.0,130.8028,131.0752,130.7542,130.9974,16040.0
2024-08-28 15:00:00,134.68,134.68,134.44,134.44,12884.0,131.0266,131.0266,130.7931,130.7931,12884.0
2024-08-28 15:10:00,134.43,134.65,134.32,134.64,15249.0,130.7833,130.9974,130.6763,130.9877,15249.0
2024-08-28 15:20:00,134.66,135.1,134.66,135.09,51696.0,131.0071,131.4352,131.0071,131.4254,51696.0
2024-08-28 15:30:00,135.08,135.15,134.66,134.78,40296.0,131.4157,131.4838,131.0071,131.1239,40296.0
2024-08-28 15:40:00,134.81,135.12,134.74,134.87,31582.0,131.153,131.4546,131.0849,131.2114,31582.0
2024-08-28 15:50:00,134.88,135.03,134.67,134.95,187657.0,131.2211,131.3671,131.0168,131.2892,187657.0
2024-08-29 09:30:00,135.5,135.73,134.8,134.8,16735.0,131.8243,132.0481,131.1433,131.1433,16735.0
2024-08-29 09:40:00,134.8,134.95,134.04,134.08,21561.0,131.1433,131.2892,130.4039,130.4428,21561.0
2024-08-29 09:50:00,134.02,134.79,133.92,134.78,22334.0,130.3845,131.1336,130.2872,131.1239,22334.0
2024-08-29 10:00:00,134.78,135.78,134.76,135.74,19109.0,131.1239,132.0967,131.1044,132.0578,19109.0
2024-08-29 10:10:00,135.89,135.89,135.29,135.41,15055.0,132.2037,132.2037,131.62,131.7368,15055.0
2024-08-29 10:20:00,135.47,135.93,135.42,135.74,19891.0,131.7951,132.2427,131.7465,132.0578,19891.0
2024-08-29 10:30:00,135.82,135.85,135.17,135.25,17061.0,132.1356,132.1648,131.5033,131.5811,17061.0
2024-08-29 10:40:00,135.22,135.22,134.83,135.03,24312.0,131.5519,131.5519,131.1725,131.3671,24312.0
2024-08-29 10:50:00,135.11,135.33,134.97,135.2,17897.0,131.4449,131.6589,131.3087,131.5325,17897.0
2024-08-29 11:00:00,135.24,135.64,135.23,135.4,11774.0,131.5714,131.9605,131.5616,131.727,11774.0
2024-08-29 11:10:00,135.47,135.83,135.46,135.62,12745.0,131.7951,132.1454,131.7854,131.9411,12745.0
2024-08-29 11:20:00,135.61,135.85,135.6,135.7,14541.0,131.9313,132.1648,131.9216,132.0189,14541.0
2024-08-29 11:30:00,135.72,135.89,135.6,135.69,13116.0,132.0384,132.2037,131.9216,132.0092,13116.0
2024-08-29 11:40:00,135.64,135.85,135.51,135.75,28099.0,131.9605,132.1648,131.8341,132.0675,28099.0
2024-08-29 11:50:00,135.72,135.85,135.55,135.82,26026.0,132.0384,132.1648,131.873,132.1356,26026.0
2024-08-29 12:00:00,135.87,136.17,135.83,136.03,21777.0,132.1843,132.4761,132.1454,132.3399,21777.0
2024-08-29 12:10:00,135.99,136.2,135.97,136.2,11827.0,132.301,132.5053,132.2816,132.5053,11827.0
2024-08-29 12:20:00,136.2,136.23,136.06,136.09,10337.0,132.5053,132.5345,132.3691,132.3983,10337.0
2024-08-29 12:30:00,136.03,136.14,135.84,135.91,7879.0,132.3399,132.447,132.1551,132.2232,7879.0
2024-08-29 12:40:00,135.95,136.13,135.93,136.0,11061.0,132.2621,132.4372,132.2427,132.3108,11061.0
2024-08-29 12:50:00,136.04,136.31,136.01,136.28,12804.0,132.3497,132.6124,132.3205,132.5832,12804.0
2024-08-29 13:00:00,136.25,136.35,136.13,136.21,11317.0,132.554,132.6513,132.4372,132.5151,11317.0
2024-08-29 13:10:00,136.27,136.44,136.18,136.31,11075.0,132.5734,132.7388,132.4859,132.6124,11075.0
2024-08-29 13:20:00,136.3,136.3,135.94,136.05,11965.0,132.6026,132.6026,132.2524,132.3594,11965.0
2024-08-29 13:30:00,136.1,136.15,135.94,135.99,8740.0,132.408,132.4567,132.2524,132.301,8740.0
2024-08-29 13:40:00,135.99,136.12,135.98,136.1,10163.0,132.301,132.4275,132.2913,132.408,10163.0
2024-08-29 13:50:00,136.12,136.28,136.07,136.18,27193.0,132.4275,132.5832,132.3789,132.4859,27193.0
2024-08-29 14:00:00,136.16,136.24,136.06,136.1,15998.0,132.4664,132.5442,132.3691,132.408,15998.0
2024-08-29 14:10:00,136.06,136.6,136.03,136.6,26982.0,132.3691,132.8945,132.3399,132.8945,26982.0
2024-08-29 14:20:00,136.58,136.66,136.08,136.16,18679.0,132.875,132.9529,132.3886,132.4664,18679.0
2024-08-29 14:30:00,136.12,136.12,135.74,135.84,10131.0,132.4275,132.4275,132.0578,132.1551,10131.0
2024-08-29 14:40:00,135.81,136.0,135.81,135.95,14923.0,132.1259,132.3108,132.1259,132.2621,14923.0
2024-08-29 14:50:00,135.95,136.13,135.78,136.13,14331.0,132.2621,132.4372,132.0967,132.4372,14331.0
2024-08-29 15:00:00,136.08,136.41,135.99,136.39,36605.0,132.3886,132.7096,132.301,132.6902,36605.0
2024-08-29 15:10:00,136.4,136.45,136.29,136.36,22237.0,132.6999,132.7486,132.5929,132.661,22237.0
2024-08-29 15:20:00,136.36,136.7,136.28,136.67,24267.0,132.661,132.9918,132.5832,132.9626,24267.0
2024-08-29 15:30:00,136.68,136.75,136.55,136.55,28882.0,132.9723,133.0404,132.8458,132.8458,28882.0
2024-08-29 15:40:00,136.58,136.61,136.09,136.11,31568.0,132.875,132.9042,132.3983,132.4178,31568.0
2024-08-29 15:50:00,136.07,136.59,135.94,136.52,160509.0,132.3789,132.8848,132.2524,132.8167,160509.0
2024-08-30 09:30:00,135.66,137.87,135.64,137.87,42952.0,131.98,134.13,131.9605,134.13,42952.0
2024-08-30 09:40:00,137.93,138.34,137.28,137.56,36159.0,134.1884,134.5873,133.556,133.8284,36159.0
2024-08-30 09:50:00,137.47,137.8,137.0,137.09,30259.0,133.7409,134.0619,133.2836,133.3712,30259.0
2024-08-30 10:00:00,137.09,137.76,136.69,137.73,20611.0,133.3712,134.023,132.982,133.9938,20611.0
2024-08-30 10:10:00,137.76,138.15,137.7,138.09,28089.0,134.023,134.4024,133.9646,134.3441,28089.0
2024-08-30 10:20:00,138.09,138.22,137.76,137.89,47323.0,134.3441,134.4705,134.023,134.1495,47323.0
2024-08-30 10:30:00,137.9,138.75,137.86,138.74,86411.0,134.1592,134.9862,134.1203,134.9764,86411.0
2024-08-30 10:40:00,138.75,139.62,138.72,139.61,76639.0,134.9862,135.8326,134.957,135.8228,76639.0
2024-08-30 10:50:00,139.64,140.0,139.52,139.73,35315.0,135.852,136.2023,135.7353,135.9396,35315.0
2024-08-30 11:00:00,139.79,140.05,139.73,139.84,28132.0,135.9979,136.2509,135.9396,136.0466,28132.0
2024-08-30 11:10:00,139.81,140.03,139.7,139.87,30261.0,136.0174,136.2314,135.9104,136.0758,30261.0
2024-08-30 11:20:00,139.87,140.03,139.67,139.88,30708.0,136.0758,136.2314,135.8812,136.0855,30708.0
2024-08-30 11:30:00,139.84,139.89,139.64,139.79,26356.0,136.0466,136.0952,135.852,135.9979,26356.0
2024-08-30 11:40:00,139.78,139.98,139.78,139.93,14713.0,135.9882,136.1828,135.9882,136.1342,14713.0
2024-08-30 11:50:00,139.92,140.07,139.75,140.06,20778.0,136.1244,136.2704,135.959,136.2606,20778.0
2024-08-30 12:00:00,140.03,140.29,139.99,140.09,40471.0,136.2314,136.4844,136.1925,136.2898,40471.0
2024-08-30 12:10:00,140.09,140.09,139.78,139.79,25465.0,136.2898,136.2898,135.9882,135.9979,25465.0
2024-08-30 12:20:00,139.79,140.3,139.75,140.24,35601.0,135.9979,136.4941,135.959,136.4357,35601.0
2024-08-30 12:30:00,140.25,140.27,139.86,139.98,23378.0,136.4455,136.4649,136.0661,136.1828,23378.0
2024-08-30 12:40:00,139.98,140.3,139.9,140.29,32981.0,136.1828,136.4941,136.105,136.4844,32981.0
2024-08-30 12:50:00,140.29,140.54,140.06,140.06,68993.0,136.4844,136.7276,136.2606,136.2606,68993.0
2024-08-30 13:00:00,140.02,140.06,139.84,139.93,23600.0,136.2217,136.2606,136.0466,136.1342,23600.0
2024-08-30 13:10:00,139.93,140.08,139.79,140.02,31218.0,136.1342,136.2801,135.9979,136.2217,31218.0
2024-08-30 13:20:00,140.02,140.23,139.95,140.22,14253.0,136.2217,136.426,136.1536,136.4163,14253.0
2024-08-30 13:30:00,140.22,140.39,140.19,140.35,13253.0,136.4163,136.5817,136.3871,136.5428,13253.0
2024-08-30 13:40:00,140.32,140.42,140.23,140.39,14378.0,136.5136,136.6109,136.426,136.5817,14378.0
2024-08-30 13:50:00,140.38,140.4,140.15,140.28,13879.0,136.5719,136.5914,136.3482,136.4747,13879.0
2024-08-30 14:00:00,140.3,140.4,140.19,140.19,20576.0,136.4941,136.5914,136.3871,136.3871,20576.0
2024-08-30 14:10:00,140.21,140.27,139.9,139.91,20327.0,136.4066,136.4649,136.105,136.1147,20327.0
2024-08-30 14:20:00,139.85,140.06,139.75,139.94,16909.0,136.0563,136.2606,135.959,136.1439,16909.0
2024-08-30 14:30:00,139.97,140.15,139.89,140.15,17786.0,136.1731,136.3482,136.0952,136.3482,17786.0
2024-08-30 14:40:00,140.12,140.13,139.88,140.06,19198.0,136.319,136.3287,136.0855,136.2606,19198.0
2024-08-30 14:50:00,140.08,140.14,140.01,140.13,17018.0,136.2801,136.3385,136.212,136.3287,17018.0
2024-08-30 15:00:00,140.12,140.12,139.82,139.82,22877.0,136.319,136.319,136.0271,136.0271,22877.0
2024-08-30 15:10:00,139.8,139.84,139.65,139.72,30890.0,136.0077,136.0466,135.8617,135.9298,30890.0
2024-08-30 15:20:00,139.74,140.07,139.74,140.02,24948.0,135.9493,136.2704,135.9493,136.2217,24948.0
2024-08-30 15:30:00,140.06,140.29,139.89,140.25,30667.0,136.2606,136.4844,136.0952,136.4455,30667.0
2024-08-30 15:40:00,140.24,140.47,140.22,140.42,41065.0,136.4357,136.6595,136.4163,136.6109,41065.0
2024-08-30 15:50:00,140.43,140.85,140.29,140.31,375274.0,136.6206,137.0292,136.4844,136.5038,375274.0
2024-09-03 09:30:00,138.07,138.7,136.55,136.69,113489.0,134.3246,134.9375,132.8458,132.982,113489.0
2024-09-03 09:40:00,136.79,136.81,135.42,135.55,51878.0,133.0793,133.0988,131.7465,131.873,51878.0
2024-09-03 09:50:00,135.5,135.74,135.21,135.69,26603.0,131.8243,132.0578,131.5422,132.0092,26603.0
2024-09-03 10:00:00,135.59,135.69,134.25,134.5,28464.0,131.9119,132.0092,130.6082,130.8515,28464.0
2024-09-03 10:10:00,134.51,134.93,134.27,134.84,72711.0,130.8612,131.2698,130.6277,131.1822,72711.0
2024-09-03 10:20:00,134.91,134.91,134.27,134.59,54183.0,131.2503,131.2503,130.6277,130.939,54183.0
2024-09-03 10:30:00,134.56,134.78,134.19,134.47,46778.0,130.9098,131.1239,130.5499,130.8223,46778.0
2024-09-03 10:40:00,134.51,134.64,134.29,134.54,27941.0,130.8612,130.9877,130.6471,130.8904,27941.0
2024-09-03 10:50:00,134.57,134.69,134.28,134.56,23815.0,130.9196,131.0363,130.6374,130.9098,23815.0
2024-09-03 11:00:00,134.56,134.86,134.48,134.81,24234.0,130.9098,131.2017,130.832,131.153,24234.0
2024-09-03 11:10:00,134.74,134.86,134.24,134.24,23770.0,131.0849,131.2017,130.5985,130.5985,23770.0
2024-09-03 11:20:00,134.3,134.61,134.02,134.4,28040.0,130.6569,130.9585,130.3845,130.7542,28040.0
2024-09-03 11:30:00,134.42,134.66,134.41,134.41,15649.0,130.7736,131.0071,130.7639,130.7639,15649.0
2024-09-03 11:40:00,134.4,134.44,133.93,133.99,29129.0,130.7542,130.7931,130.2969,130.3553,29129.0
2024-09-03 11:50:00,133.98,134.09,133.75,133.94,24329.0,130.3456,130.4526,130.1218,130.3066,24329.0
2024-09-03 12:00:00,134.01,134.2,133.98,134.1,12161.0,130.3747,130.5596,130.3456,130.4623,12161.0
2024-09-03 12:10:00,134.14,134.44,134.14,134.22,15793.0,130.5012,130.7931,130.5012,130.579,15793.0
2024-09-03 12:20:00,134.2,134.3,133.92,134.08,14930.0,130.5596,130.6569,130.2872,130.4428,14930.0
2024-09-03 12:30:00,134.08,134.13,133.87,134.07,15015.0,130.4428,130.4915,130.2385,130.4331,15015.0
2024-09-03 12:40:00,134.09,134.09,133.68,133.72,21445.0,130.4526,130.4526,130.0537,130.0926,21445.0
2024-09-03 12:50:00,133.68,133.89,133.5,133.5,24295.0,130.0537,130.258,129.8786,129.8786,24295.0
2024-09-03 13:00:00,133.5,133.71,133.4,133.68,23304.0,129.8786,130.0829,129.7813,130.0537,23304.0
2024-09-03 13:10:00,133.68,133.69,133.29,133.62,28623.0,130.0537,130.0634,129.6743,129.9953,28623.0
2024-09-03 13:20:00,133.61,134.29,133.56,134.27,34275.0,129.9856,130.6471,129.9369,130.6277,34275.0
2024-09-03 13:30:00,134.28,134.28,133.82,133.95,16984.0,130.6374,130.6374,130.1899,130.3164,16984.0
2024-09-03 13:40:00,133.94,133.95,133.71,133.71,14685.0,130.3066,130.3164,130.0829,130.0829,14685.0
2024-09-03 13:50:00,133.72,133.9,133.69,133.76,19294.0,130.0926,130.2677,130.0634,130.1315,19294.0
2024-09-03 14:00:00,133.78,134.05,133.7,134.05,14107.0,130.151,130.4137,130.0732,130.4137,14107.0
2024-09-03 14:10:00,133.96,134.15,133.75,134.07,43273.0,130.3261,130.5109,130.1218,130.4331,43273.0
2024-09-03 14:20:00,134.07,134.31,133.99,134.19,32176.0,130.4331,130.6666,130.3553,130.5499,32176.0
2024-09-03 14:30:00,134.22,134.33,134.06,134.2,16248.0,130.579,130.6861,130.4234,130.5596,16248.0
2024-09-03 14:40:00,134.2,134.33,134.11,134.14,18058.0,130.5596,130.6861,130.472,130.5012,18058.0
2024-09-03 14:50:00,134.21,134.4,134.18,134.28,19605.0,130.5693,130.7542,130.5401,130.6374,19605.0
2024-09-03 15:00:00,134.31,134.49,134.2,134.43,39052.0,130.6666,130.8417,130.5596,130.7833,39052.0
2024-09-03 15:10:00,134.44,134.57,134.4,134.54,28781.0,130.7931,130.9196,130.7542,130.8904,28781.0
2024-09-03 15:20:00,134.53,134.86,134.35,134.81,47105.0,130.8806,131.2017,130.7055,131.153,47105.0
2024-09-03 15:30:00,134.83,135.06,134.46,134.56,51549.0,131.1725,131.3963,130.8125,130.9098,51549.0
2024-09-03 15:40:00,134.56,134.89,134.31,134.87,43357.0,130.9098,131.2309,130.6666,131.2114,43357.0
2024-09-03 15:50:00,134.97,135.03,134.41,135.02,251718.0,131.3087,131.3671,130.7639,131.3573,251718.0
2024-09-04 09:30:00,135.0,136.31,134.7,136.22,63170.0,131.3379,132.6124,131.046,132.5248,63170.0
2024-09-04 09:40:00,136.23,136.23,133.88,134.08,24307.0,132.5345,132.5345,130.2483,130.4428,24307.0
2024-09-04 09:50:00,134.08,135.5,134.07,135.5,50968.0,130.4428,131.8243,130.4331,131.8243,50968.0
2024-09-04 10:00:00,135.32,135.35,134.49,135.05,20653.0,131.6492,131.6784,130.8417,131.3865,20653.0
2024-09-04 10:10:00,135.09,135.13,134.55,134.81,17384.0,131.4254,131.4644,130.9001,131.153,17384.0
2024-09-04 10:20:00,134.83,135.01,133.82,134.01,48228.0,131.1725,131.3476,130.1899,130.3747,48228.0
2024-09-04 10:30:00,133.96,134.34,133.78,134.06,35918.0,130.3261,130.6958,130.151,130.4234,35918.0
2024-09-04 10:40:00,134.08,134.95,133.94,134.46,56381.0,130.4428,131.2892,130.3066,130.8125,56381.0
2024-09-04 10:50:00,134.49,134.83,134.28,134.77,10484.0,130.8417,131.1725,130.6374,131.1141,10484.0
2024-09-04 11:00:00,134.77,135.36,134.77,135.36,14432.0,131.1141,131.6881,131.1141,131.6881,14432.0
2024-09-04 11:10:00,135.3,135.4,135.0,135.09,26142.0,131.6297,131.727,131.3379,131.4254,26142.0
2024-09-04 11:20:00,135.13,135.18,134.84,134.85,13759.0,131.4644,131.513,131.1822,131.192,13759.0
2024-09-04 11:30:00,134.78,135.09,134.61,134.69,11793.0,131.1239,131.4254,130.9585,131.0363,11793.0
2024-09-04 11:40:00,134.6,134.65,134.4,134.4,9721.0,130.9487,130.9974,130.7542,130.7542,9721.0
2024-09-04 11:50:00,134.44,134.55,134.25,134.31,7992.0,130.7931,130.9001,130.6082,130.6666,7992.0
2024-09-04 12:00:00,134.27,134.47,134.19,134.37,6512.0,130.6277,130.8223,130.5499,130.725,6512.0
2024-09-04 12:10:00,134.45,134.45,133.99,134.02,11931.0,130.8028,130.8028,130.3553,130.3845,11931.0
2024-09-04 12:20:00,134.0,134.06,133.9,133.92,15649.0,130.365,130.4234,130.2677,130.2872,15649.0
2024-09-04 12:30:00,133.91,134.18,133.85,133.99,23794.0,130.2775,130.5401,130.2191,130.3553,23794.0
2024-09-04 12:40:00,133.97,133.97,133.63,133.75,17800.0,130.3358,130.3358,130.0051,130.1218,17800.0
2024-09-04 12:50:00,133.8,133.86,133.62,133.69,9870.0,130.1704,130.2288,129.9953,130.0634,9870.0
2024-09-04 13:00:00,133.64,133.68,133.41,133.52,13224.0,130.0148,130.0537,129.791,129.898,13224.0
2024-09-04 13:10:00,133.5,133.62,133.36,133.36,11085.0,129.8786,129.9953,129.7424,129.7424,11085.0
2024-09-04 13:20:00,133.33,133.37,133.15,133.2,23353.0,129.7132,129.7521,129.5381,129.5867,23353.0
2024-09-04 13:30:00,133.19,133.2,133.03,133.15,10080.0,129.577,129.5867,129.4213,129.5381,10080.0
2024-09-04 13:40:00,133.12,133.22,132.9,133.08,21289.0,129.5089,129.6062,129.2949,129.47,21289.0
2024-09-04 13:50:00,133.06,133.11,132.87,133.04,13011.0,129.4505,129.4992,129.2657,129.4311,13011.0
2024-09-04 14:00:00,133.05,133.12,132.81,132.87,14422.0,129.4408,129.5089,129.2073,129.2657,14422.0
2024-09-04 14:10:00,132.86,133.19,132.84,132.91,34467.0,129.2559,129.577,129.2365,129.3046,34467.0
2024-09-04 14:20:00,132.9,132.93,132.62,132.87,23418.0,129.2949,129.324,129.0224,129.2657,23418.0
2024-09-04 14:30:00,132.8,132.91,132.57,132.57,21091.0,129.1976,129.3046,128.9738,128.9738,21091.0
2024-09-04 14:40:00,132.57,132.67,132.49,132.62,58123.0,128.9738,129.0711,128.896,129.0224,58123.0
2024-09-04 14:50:00,132.62,132.71,132.46,132.5,14617.0,129.0224,129.11,128.8668,128.9057,14617.0
2024-09-04 15:00:00,132.46,132.54,132.2,132.44,18970.0,128.8668,128.9446,128.6138,128.8473,18970.0
2024-09-04 15:10:00,132.45,132.46,131.76,131.81,54484.0,128.8571,128.8668,128.1858,128.2344,54484.0
2024-09-04 15:20:00,131.79,132.18,131.79,132.11,24266.0,128.215,128.5944,128.215,128.5263,24266.0
2024-09-04 15:30:00,132.11,132.11,131.56,132.02,25273.0,128.5263,128.5263,127.9912,128.4387,25273.0
2024-09-04 15:40:00,131.97,132.01,131.71,131.89,41179.0,128.3901,128.429,128.1371,128.3123,41179.0
2024-09-04 15:50:00,131.89,132.32,131.76,132.23,142742.0,128.3123,128.7306,128.1858,128.643,142742.0
2024-09-05 09:30:00,133.06,133.07,130.87,131.18,35474.0,129.4505,129.4602,127.3199,127.6215,35474.0
2024-09-05 09:40:00,130.95,131.81,130.87,131.66,31789.0,127.3978,128.2344,127.3199,128.0885,31789.0
2024-09-05 09:50:00,131.55,131.55,130.9,131.19,31486.0,127.9815,127.9815,127.3491,127.6312,31486.0
2024-09-05 10:00:00,131.2,132.0,131.02,131.64,79803.0,127.641,128.4193,127.4659,128.069,79803.0
2024-09-05 10:10:00,131.67,131.67,130.46,130.71,40611.0,128.0982,128.0982,126.921,127.1643,40611.0
2024-09-05 10:20:00,130.7,131.08,130.62,130.9,43321.0,127.1545,127.5242,127.0767,127.3491,43321.0
2024-09-05 10:30:00,130.94,131.21,130.8,131.09,40248.0,127.388,127.6507,127.2518,127.534,40248.0
2024-09-05 10:40:00,131.12,131.26,130.93,131.16,73908.0,127.5631,127.6993,127.3783,127.6021,73908.0
2024-09-05 10:50:00,131.18,131.18,130.45,130.73,39165.0,127.6215,127.6215,126.9113,127.1837,39165.0
2024-09-05 11:00:00,130.82,130.95,130.42,130.42,42104.0,127.2713,127.3978,126.8821,126.8821,42104.0
2024-09-05 11:10:00,130.47,130.48,129.85,130.11,49444.0,126.9308,126.9405,126.3276,126.5805,49444.0
2024-09-05 11:20:00,130.19,130.27,129.96,130.14,38880.0,126.6584,126.7362,126.4346,126.6097,38880.0
2024-09-05 11:30:00,130.21,130.36,129.86,130.04,55479.0,126.6778,126.8238,126.3373,126.5124,55479.0
2024-09-05 11:40:00,130.04,130.13,129.72,129.9,58631.0,126.5124,126.6,126.2011,126.3762,58631.0
2024-09-05 11:50:00,129.94,129.97,129.52,129.58,55251.0,126.4151,126.4443,126.0065,126.0649,55251.0
2024-09-05 12:00:00,129.53,129.97,129.51,129.6,72979.0,126.0163,126.4443,125.9968,126.0844,72979.0
2024-09-05 12:10:00,129.64,129.79,129.54,129.74,41263.0,126.1233,126.2692,126.026,126.2206,41263.0
2024-09-05 12:20:00,129.74,130.02,129.66,130.02,84851.0,126.2206,126.493,126.1427,126.493,84851.0
2024-09-05 12:30:00,130.0,130.08,129.54,129.54,52137.0,126.4735,126.5514,126.026,126.026,52137.0
2024-09-05 12:40:00,129.61,129.73,129.41,129.56,55071.0,126.0941,126.2108,125.8995,126.0455,55071.0
2024-09-05 12:50:00,129.54,129.89,129.53,129.73,48440.0,126.026,126.3665,126.0163,126.2108,48440.0
2024-09-05 13:00:00,129.7,129.83,129.6,129.74,32452.0,126.1817,126.3081,126.0844,126.2206,32452.0
2024-09-05 13:10:00,129.77,129.82,129.58,129.78,45346.0,126.2498,126.2984,126.0649,126.2595,45346.0
2024-09-05 13:20:00,129.79,129.79,129.43,129.49,44028.0,126.2692,126.2692,125.919,125.9774,44028.0
2024-09-05 13:30:00,129.52,129.91,129.48,129.77,44778.0,126.0065,126.386,125.9676,126.2498,44778.0
2024-09-05 13:40:00,129.75,129.89,129.63,129.83,73781.0,126.2303,126.3665,126.1136,126.3081,73781.0
2024-09-05 13:50:00,129.82,129.94,129.65,129.93,38430.0,126.2984,126.4151,126.133,126.4054,38430.0
2024-09-05 14:00:00,129.95,130.03,129.34,129.34,81481.0,126.4249,126.5027,125.8314,125.8314,81481.0
2024-09-05 14:10:00,129.41,129.82,129.38,129.77,51049.0,125.8995,126.2984,125.8703,126.2498,51049.0
2024-09-05 14:20:00,129.75,129.87,129.46,129.46,63236.0,126.2303,126.347,125.9482,125.9482,63236.0
2024-09-05 14:30:00,129.44,129.64,129.31,129.47,75083.0,125.9287,126.1233,125.8022,125.9579,75083.0
2024-09-05 14:40:00,129.52,129.87,129.5,129.75,54877.0,126.0065,126.347,125.9871,126.2303,54877.0
2024-09-05 14:50:00,129.76,130.0,129.68,129.81,50077.0,126.24,126.4735,126.1622,126.2887,50077.0
2024-09-05 15:00:00,129.78,129.8,129.54,129.6,40919.0,126.2595,126.2789,126.026,126.0844,40919.0
2024-09-05 15:10:00,129.61,129.61,129.32,129.32,56421.0,126.0941,126.0941,125.812,125.812,56421.0
2024-09-05 15:20:00,129.32,129.43,129.13,129.4,50218.0,125.812,125.919,125.6271,125.8898,50218.0
2024-09-05 15:30:00,129.4,129.67,129.17,129.2,67618.0,125.8898,126.1525,125.666,125.6952,67618.0
2024-09-05 15:40:00,129.2,129.38,129.16,129.33,68615.0,125.6952,125.8703,125.6563,125.8217,68615.0
2024-09-05 15:50:00,129.38,129.44,128.67,128.91,230009.0,125.8703,125.9287,125.1796,125.4131,230009.0
2024-09-06 09:30:00,128.91,130.18,128.71,130.03,43503.0,125.4131,126.6486,125.2185,126.5027,43503.0
2024-09-06 09:40:00,129.9,130.14,129.63,129.78,26187.0,126.3762,126.6097,126.1136,126.2595,26187.0
2024-09-06 09:50:00,129.91,130.08,129.49,129.55,43015.0,126.386,126.5514,125.9774,126.0357,43015.0
2024-09-06 10:00:00,129.5,129.61,128.94,129.14,49033.0,125.9871,126.0941,125.4423,125.6368,49033.0
2024-09-06 10:10:00,129.17,129.26,128.85,128.96,66584.0,125.666,125.7536,125.3547,125.4617,66584.0
2024-09-06 10:20:00,129.02,129.03,128.11,128.38,61553.0,125.5201,125.5298,124.6348,124.8975,61553.0
2024-09-06 10:30:00,128.34,128.54,128.04,128.32,79411.0,124.8586,125.0531,124.5667,124.8391,79411.0
2024-09-06 10:40:00,128.27,128.48,128.03,128.31,61828.0,124.7905,124.9948,124.557,124.8294,61828.0
2024-09-06 10:50:00,128.33,128.45,127.74,128.2,48709.0,124.8488,124.9656,124.2748,124.7223,48709.0
2024-09-06 11:00:00,128.2,128.98,127.84,127.9,92547.0,124.7223,125.4812,124.3721,124.4305,92547.0
2024-09-06 11:10:00,127.81,128.0,127.44,127.67,39663.0,124.3429,124.5278,123.983,124.2067,39663.0
2024-09-06 11:20:00,127.68,127.86,127.38,127.39,40563.0,124.2165,124.3916,123.9246,123.9343,40563.0
2024-09-06 11:30:00,127.45,127.92,127.31,127.88,39881.0,123.9927,124.4499,123.8565,124.411,39881.0
2024-09-06 11:40:00,127.83,127.85,127.33,127.41,30533.0,124.3624,124.3818,123.8759,123.9538,30533.0
2024-09-06 11:50:00,127.41,127.76,127.27,127.76,41518.0,123.9538,124.2943,123.8176,124.2943,41518.0
2024-09-06 12:00:00,127.76,127.93,127.62,127.77,36068.0,124.2943,124.4597,124.1581,124.304,36068.0
2024-09-06 12:10:00,127.82,128.02,127.67,127.7,42002.0,124.3527,124.5472,124.2067,124.2359,42002.0
2024-09-06 12:20:00,127.7,127.88,127.54,127.8,49559.0,124.2359,124.411,124.0803,124.3332,49559.0
2024-09-06 12:30:00,127.8,128.02,127.67,127.94,55117.0,124.3332,124.5472,124.2067,124.4694,55117.0
2024-09-06 12:40:00,127.94,128.06,127.82,127.94,65311.0,124.4694,124.5861,124.3527,124.4694,65311.0
2024-09-06 12:50:00,127.95,128.58,127.84,128.5,54720.0,124.4791,125.092,124.3721,125.0142,54720.0
2024-09-06 13:00:00,128.5,128.68,128.41,128.52,33720.0,125.0142,125.1893,124.9267,125.0337,33720.0
2024-09-06 13:10:00,128.56,128.7,128.33,128.63,58870.0,125.0726,125.2088,124.8488,125.1407,58870.0
2024-09-06 13:20:00,128.63,128.77,128.6,128.67,43233.0,125.1407,125.2769,125.1115,125.1796,43233.0
2024-09-06 13:30:00,128.65,128.7,128.23,128.41,43239.0,125.1601,125.2088,124.7515,124.9267,43239.0
2024-09-06 13:40:00,128.31,128.44,128.15,128.4,42741.0,124.8294,124.9558,124.6737,124.9169,42741.0
2024-09-06 13:50:00,128.4,128.59,128.31,128.46,41117.0,124.9169,125.1018,124.8294,124.9753,41117.0
2024-09-06 14:00:00,128.46,128.49,128.15,128.3,32670.0,124.9753,125.0045,124.6737,124.8196,32670.0
2024-09-06 14:10:00,128.26,128.41,128.17,128.37,47240.0,124.7807,124.9267,124.6932,124.8877,47240.0
2024-09-06 14:20:00,128.39,128.41,128.17,128.19,40440.0,124.9072,124.9267,124.6932,124.7126,40440.0
2024-09-06 14:30:00,128.22,128.27,127.88,127.88,38256.0,124.7418,124.7905,124.411,124.411,38256.0
2024-09-06 14:40:00,127.91,128.02,127.76,127.9,64506.0,124.4402,124.5472,124.2943,124.4305,64506.0
2024-09-06 14:50:00,127.9,128.0,127.73,127.98,40338.0,124.4305,124.5278,124.2651,124.5083,40338.0
2024-09-06 15:00:00,127.98,128.24,127.94,128.17,55931.0,124.5083,124.7613,124.4694,124.6932,55931.0
2024-09-06 15:10:00,128.17,128.32,128.03,128.19,59551.0,124.6932,124.8391,124.557,124.7126,59551.0
2024-09-06 15:20:00,128.18,128.49,128.12,128.15,80774.0,124.7029,125.0045,124.6445,124.6737,80774.0
2024-09-06 15:30:00,128.15,128.17,127.65,127.71,75294.0,124.6737,124.6932,124.1873,124.2456,75294.0
2024-09-06 15:40:00,127.74,128.21,127.74,128.11,81169.0,124.2748,124.7321,124.2748,124.6348,81169.0
2024-09-06 15:50:00,128.12,128.23,127.67,128.15,268452.0,124.6445,124.7515,124.2067,124.6737,268452.0
2024-09-09 09:30:00,128.33,129.07,128.0,129.07,32870.0,124.8488,125.5687,124.5278,125.5687,32870.0
2024-09-09 09:40:00,129.12,129.33,128.16,128.17,29485.0,125.6174,125.8217,124.6834,124.6932,29485.0
2024-09-09 09:50:00,128.2,128.52,128.08,128.39,34946.0,124.7223,125.0337,124.6056,124.9072,34946.0
2024-09-09 10:00:00,128.35,128.67,128.25,128.67,46866.0,124.8683,125.1796,124.771,125.1796,46866.0
2024-09-09 10:10:00,128.68,128.96,128.59,128.72,37850.0,125.1893,125.4617,125.1018,125.2282,37850.0
2024-09-09 10:20:00,128.72,128.89,128.34,128.61,46054.0,125.2282,125.3936,124.8586,125.1212,46054.0
2024-09-09 10:30:00,128.58,128.89,128.49,128.78,22640.0,125.092,125.3936,125.0045,125.2866,22640.0
2024-09-09 10:40:00,128.76,128.94,128.58,128.68,31280.0,125.2672,125.4423,125.092,125.1893,31280.0
2024-09-09 10:50:00,128.68,128.68,128.31,128.34,38305.0,125.1893,125.1893,124.8294,124.8586,38305.0
2024-09-09 11:00:00,128.34,128.49,128.16,128.25,40564.0,124.8586,125.0045,124.6834,124.771,40564.0
2024-09-09 11:10:00,128.25,128.32,128.08,128.17,54802.0,124.771,124.8391,124.6056,124.6932,54802.0
2024-09-09 11:20:00,128.17,128.56,128.16,128.55,29958.0,124.6932,125.0726,124.6834,125.0629,29958.0
2024-09-09 11:30:00,128.55,128.8,128.44,128.72,42217.0,125.0629,125.3061,124.9558,125.2282,42217.0
2024-09-09 11:40:00,128.77,128.92,128.67,128.92,36086.0,125.2769,125.4228,125.1796,125.4228,36086.0
2024-09-09 11:50:00,128.93,129.09,128.72,128.76,49599.0,125.4325,125.5882,125.2282,125.2672,49599.0
2024-09-09 12:00:00,128.76,129.01,128.63,128.91,30189.0,125.2672,125.5104,125.1407,125.4131,30189.0
2024-09-09 12:10:00,128.93,129.16,128.89,129.11,27953.0,125.4325,125.6563,125.3936,125.6077,27953.0
2024-09-09 12:20:00,129.11,129.11,128.93,128.94,29687.0,125.6077,125.6077,125.4325,125.4423,29687.0
2024-09-09 12:30:00,128.94,128.95,128.78,128.9,35978.0,125.4423,125.452,125.2866,125.4034,35978.0
2024-09-09 12:40:00,128.9,129.03,128.89,128.89,36045.0,125.4034,125.5298,125.3936,125.3936,36045.0
2024-09-09 12:50:00,128.89,129.01,128.81,128.94,37122.0,125.3936,125.5104,125.3158,125.4423,37122.0
2024-09-09 13:00:00,128.93,128.98,128.67,128.77,28728.0,125.4325,125.4812,125.1796,125.2769,28728.0
2024-09-09 13:10:00,128.76,128.98,128.74,128.92,28689.0,125.2672,125.4812,125.2477,125.4228,28689.0
2024-09-09 13:20:00,128.91,128.98,128.83,128.84,28350.0,125.4131,125.4812,125.3353,125.345,28350.0
2024-09-09 13:30:00,128.83,128.85,128.53,128.61,40976.0,125.3353,125.3547,125.0434,125.1212,40976.0
2024-09-09 13:40:00,128.63,128.63,128.34,128.53,33578.0,125.1407,125.1407,124.8586,125.0434,33578.0
2024-09-09 13:50:00,128.51,128.92,128.47,128.69,33167.0,125.0239,125.4228,124.985,125.1991,33167.0
2024-09-09 14:00:00,128.68,128.88,128.58,128.59,37808.0,125.1893,125.3839,125.092,125.1018,37808.0
2024-09-09 14:10:00,128.57,128.7,128.52,128.59,31157.0,125.0823,125.2088,125.0337,125.1018,31157.0
2024-09-09 14:20:00,128.58,128.61,128.46,128.47,26356.0,125.092,125.1212,124.9753,124.985,26356.0
2024-09-09 14:30:00,128.43,128.56,128.37,128.39,59783.0,124.9461,125.0726,124.8877,124.9072,59783.0
2024-09-09 14:40:00,128.43,128.85,128.43,128.8,50592.0,124.9461,125.3547,124.9461,125.3061,50592.0
2024-09-09 14:50:00,128.79,128.94,128.73,128.84,68493.0,125.2963,125.4423,125.238,125.345,68493.0
2024-09-09 15:00:00,128.84,128.91,128.78,128.81,45016.0,125.345,125.4131,125.2866,125.3158,45016.0
2024-09-09 15:10:00,128.82,128.88,128.75,128.82,40312.0,125.3255,125.3839,125.2574,125.3255,40312.0
2024-09-09 15:20:00,128.8,128.92,128.65,128.78,57202.0,125.3061,125.4228,125.1601,125.2866,57202.0
2024-09-09 15:30:00,128.78,128.96,128.51,128.7,71430.0,125.2866,125.4617,125.0239,125.2088,71430.0
2024-09-09 15:40:00,128.68,128.69,128.31,128.36,74013.0,125.1893,125.1991,124.8294,124.878,74013.0
2024-09-09 15:50:00,128.31,128.5,127.73,127.96,271138.0,124.8294,125.0142,124.2651,124.4889,271138.0
2024-09-10 09:30:00,127.67,127.77,126.69,127.01,38730.0,124.2067,124.304,123.2533,123.5646,38730.0
2024-09-10 09:40:00,126.85,127.01,126.38,126.41,27546.0,123.409,123.5646,122.9517,122.9809,27546.0
2024-09-10 09:50:00,126.41,126.41,125.74,126.06,33403.0,122.9809,122.9809,122.3291,122.6404,33403.0
2024-09-10 10:00:00,126.0,126.27,125.83,125.96,56556.0,122.582,122.8447,122.4166,122.5431,56556.0
2024-09-10 10:10:00,125.89,125.91,125.25,125.31,80819.0,122.475,122.4945,121.8524,121.9107,80819.0
2024-09-10 10:20:00,125.34,125.48,125.14,125.43,45355.0,121.9399,122.0761,121.7454,122.0275,45355.0
2024-09-10 10:30:00,125.38,125.66,125.36,125.58,77166.0,121.9788,122.2513,121.9594,122.1734,77166.0
2024-09-10 10:40:00,125.6,126.89,125.54,126.82,61322.0,122.1929,123.4479,122.1345,123.3798,61322.0
2024-09-10 10:50:00,126.88,126.88,125.89,125.91,69487.0,123.4382,123.4382,122.475,122.4945,69487.0
2024-09-10 11:00:00,125.91,126.41,125.91,126.38,50068.0,122.4945,122.9809,122.4945,122.9517,50068.0
2024-09-10 11:10:00,126.4,126.53,126.2,126.5,90566.0,122.9712,123.0977,122.7766,123.0685,90566.0
2024-09-10 11:20:00,126.5,126.53,126.24,126.27,65646.0,123.0685,123.0977,122.8155,122.8447,65646.0
2024-09-10 11:30:00,126.27,126.27,125.87,125.88,55326.0,122.8447,122.8447,122.4556,122.4653,55326.0
2024-09-10 11:40:00,125.88,125.91,125.49,125.52,56626.0,122.4653,122.4945,122.0859,122.115,56626.0
2024-09-10 11:50:00,125.52,125.62,125.31,125.42,41489.0,122.115,122.2123,121.9107,122.0178,41489.0
2024-09-10 12:00:00,125.45,125.77,125.43,125.66,42721.0,122.0469,122.3583,122.0275,122.2513,42721.0
2024-09-10 12:10:00,125.67,125.67,125.32,125.39,57129.0,122.261,122.261,121.9205,121.9886,57129.0
2024-09-10 12:20:00,125.42,125.53,125.31,125.44,45284.0,122.0178,122.1248,121.9107,122.0372,45284.0
2024-09-10 12:30:00,125.42,125.67,125.4,125.53,48121.0,122.0178,122.261,121.9983,122.1248,48121.0
2024-09-10 12:40:00,125.54,125.67,125.31,125.4,43927.0,122.1345,122.261,121.9107,121.9983,43927.0
2024-09-10 12:50:00,125.42,125.74,125.4,125.62,38628.0,122.0178,122.3291,121.9983,122.2123,38628.0
2024-09-10 13:00:00,125.62,125.79,125.53,125.66,52187.0,122.2123,122.3777,122.1248,122.2513,52187.0
2024-09-10 13:10:00,125.65,125.91,125.49,125.71,69880.0,122.2415,122.4945,122.0859,122.2999,69880.0
2024-09-10 13:20:00,125.68,125.68,125.46,125.47,42455.0,122.2707,122.2707,122.0567,122.0664,42455.0
2024-09-10 13:30:00,125.46,125.76,125.46,125.75,46533.0,122.0567,122.3485,122.0567,122.3388,46533.0
2024-09-10 13:40:00,125.77,125.82,125.6,125.74,56153.0,122.3583,122.4069,122.1929,122.3291,56153.0
2024-09-10 13:50:00,125.72,125.77,125.47,125.5,52788.0,122.3096,122.3583,122.0664,122.0956,52788.0
2024-09-10 14:00:00,125.46,125.62,125.41,125.48,60553.0,122.0567,122.2123,122.008,122.0761,60553.0
2024-09-10 14:10:00,125.47,125.68,125.33,125.68,62506.0,122.0664,122.2707,121.9302,122.2707,62506.0
2024-09-10 14:20:00,125.73,125.83,125.44,125.73,78177.0,122.3194,122.4166,122.0372,122.3194,78177.0
2024-09-10 14:30:00,125.71,125.84,125.63,125.69,99458.0,122.2999,122.4264,122.2221,122.2804,99458.0
2024-09-10 14:40:00,125.69,125.69,125.15,125.61,109106.0,122.2804,122.2804,121.7551,122.2026,109106.0
2024-09-10 14:50:00,125.58,126.01,125.55,125.87,102019.0,122.1734,122.5918,122.1442,122.4556,102019.0
2024-09-10 15:00:00,125.87,126.19,125.83,126.16,86539.0,122.4556,122.7669,122.4166,122.7377,86539.0
2024-09-10 15:10:00,126.15,126.32,126.14,126.24,77708.0,122.728,122.8933,122.7182,122.8155,77708.0
2024-09-10 15:20:00,126.22,126.53,126.11,126.19,60962.0,122.7961,123.0977,122.689,122.7669,60962.0
2024-09-10 15:30:00,126.18,126.32,125.96,126.32,71129.0,122.7571,122.8933,122.5431,122.8933,71129.0
2024-09-10 15:40:00,126.36,126.68,126.25,126.51,88371.0,122.9323,123.2436,122.8252,123.0782,88371.0
2024-09-10 15:50:00,126.46,127.02,126.23,126.88,287179.0,123.0295,123.5744,122.8058,123.4382,287179.0
2024-09-11 09:30:00,126.39,127.25,125.61,125.92,44379.0,122.9614,123.7981,122.2026,122.5042,44379.0
2024-09-11 09:40:00,125.81,126.19,125.1,125.13,34383.0,122.3972,122.7669,121.7064,121.7356,34383.0
2024-09-11 09:50:00,125.03,125.11,124.61,124.89,37436.0,121.6383,121.7162,121.2297,121.5021,37436.0
2024-09-11 10:00:00,124.95,125.31,124.67,125.22,39135.0,121.5605,121.9107,121.2881,121.8232,39135.0
2024-09-11 10:10:00,125.19,125.24,124.58,124.65,23916.0,121.794,121.8426,121.2005,121.2686,23916.0
2024-09-11 10:20:00,124.72,125.19,124.64,125.02,60638.0,121.3368,121.794,121.2589,121.6286,60638.0
2024-09-11 10:30:00,125.02,125.06,124.08,124.34,48899.0,121.6286,121.6675,120.7141,120.9671,48899.0
2024-09-11 10:40:00,124.27,124.35,123.77,123.82,29176.0,120.899,120.9768,120.4125,120.4612,29176.0
2024-09-11 10:50:00,123.89,124.5,123.89,124.44,24308.0,120.5293,121.1227,120.5293,121.0643,24308.0
2024-09-11 11:00:00,124.42,124.79,124.4,124.44,35908.0,121.0449,121.4049,121.0254,121.0643,35908.0
2024-09-11 11:10:00,124.44,124.75,124.33,124.33,33614.0,121.0643,121.3659,120.9573,120.9573,33614.0
2024-09-11 11:20:00,124.34,124.45,124.14,124.29,30061.0,120.9671,121.0741,120.7725,120.9184,30061.0
2024-09-11 11:30:00,124.27,125.03,124.22,124.97,29572.0,120.899,121.6383,120.8503,121.58,29572.0
2024-09-11 11:40:00,124.99,125.04,124.61,124.73,27231.0,121.5994,121.6481,121.2297,121.3465,27231.0
2024-09-11 11:50:00,124.77,124.97,124.34,124.56,29242.0,121.3854,121.58,120.9671,121.1811,29242.0
2024-09-11 12:00:00,124.55,124.89,124.37,124.66,30813.0,121.1714,121.5021,120.9962,121.2784,30813.0
2024-09-11 12:10:00,124.73,124.79,124.4,124.49,23697.0,121.3465,121.4049,121.0254,121.113,23697.0
2024-09-11 12:20:00,124.46,124.58,124.3,124.34,28315.0,121.0838,121.2005,120.9281,120.9671,28315.0
2024-09-11 12:30:00,124.36,124.89,124.3,124.82,32513.0,120.9865,121.5021,120.9281,121.434,32513.0
2024-09-11 12:40:00,124.87,125.14,124.81,125.03,37503.0,121.4827,121.7454,121.4243,121.6383,37503.0
2024-09-11 12:50:00,125.04,125.12,124.21,124.23,66786.0,121.6481,121.7259,120.8406,120.86,66786.0
2024-09-11 13:00:00,124.19,124.67,124.14,124.59,33523.0,120.8211,121.2881,120.7725,121.2103,33523.0
2024-09-11 13:10:00,124.62,124.95,124.57,124.61,41353.0,121.2395,121.5605,121.1908,121.2297,41353.0
2024-09-11 13:20:00,124.59,124.65,124.18,124.18,35549.0,121.2103,121.2686,120.8114,120.8114,35549.0
2024-09-11 13:30:00,124.19,124.82,124.19,124.79,24030.0,120.8211,121.434,120.8211,121.4049,24030.0
2024-09-11 13:40:00,124.92,125.37,124.9,125.33,25357.0,121.5313,121.9691,121.5119,121.9302,25357.0
2024-09-11 13:50:00,125.34,125.36,124.79,125.0,35874.0,121.9399,121.9594,121.4049,121.6092,35874.0
2024-09-11 14:00:00,125.0,125.25,124.79,125.11,35038.0,121.6092,121.8524,121.4049,121.7162,35038.0
2024-09-11 14:10:00,125.12,125.14,124.84,125.14,30943.0,121.7259,121.7454,121.4535,121.7454,30943.0
2024-09-11 14:20:00,125.14,125.38,125.07,125.3,37855.0,121.7454,121.9788,121.6773,121.901,37855.0
2024-09-11 14:30:00,125.32,125.71,125.3,125.7,46370.0,121.9205,122.2999,121.901,122.2902,46370.0
2024-09-11 14:40:00,125.72,126.08,125.72,125.77,33071.0,122.3096,122.6599,122.3096,122.3583,33071.0
2024-09-11 14:50:00,125.81,125.84,125.46,125.49,32122.0,122.3972,122.4264,122.0567,122.0859,32122.0
2024-09-11 15:00:00,125.47,125.47,125.24,125.29,38468.0,122.0664,122.0664,121.8426,121.8913,38468.0
2024-09-11 15:10:00,125.33,125.41,125.17,125.39,29470.0,121.9302,122.008,121.7745,121.9886,29470.0
2024-09-11 15:20:00,125.36,125.47,125.32,125.46,41498.0,121.9594,122.0664,121.9205,122.0567,41498.0
2024-09-11 15:30:00,125.44,125.76,125.26,125.53,47008.0,122.0372,122.3485,121.8621,122.1248,47008.0
2024-09-11 15:40:00,125.56,125.56,125.04,125.25,46609.0,122.154,122.154,121.6481,121.8524,46609.0
2024-09-11 15:50:00,125.24,125.4,124.91,125.0,242342.0,121.8426,121.9983,121.5216,121.6092,242342.0
2024-09-12 09:30:00,125.51,125.99,125.0,125.63,39394.0,122.1053,122.5723,121.6092,122.2221,39394.0
2024-09-12 09:40:00,125.75,126.27,125.0,125.04,20355.0,122.3388,122.8447,121.6092,121.6481,20355.0
2024-09-12 09:50:00,125.23,125.34,124.84,125.16,35088.0,121.8329,121.9399,121.4535,121.7648,35088.0
2024-09-12 10:00:00,125.14,125.37,124.75,125.37,37310.0,121.7454,121.9691,121.3659,121.9691,37310.0
2024-09-12 10:10:00,125.3,125.67,125.17,125.39,26116.0,121.901,122.261,121.7745,121.9886,26116.0
2024-09-12 10:20:00,125.46,125.53,125.01,125.05,22688.0,122.0567,122.1248,121.6189,121.6578,22688.0
2024-09-12 10:30:00,125.2,125.66,125.12,125.55,26016.0,121.8037,122.2513,121.7259,122.1442,26016.0
2024-09-12 10:40:00,125.58,125.73,125.36,125.58,34697.0,122.1734,122.3194,121.9594,122.1734,34697.0
2024-09-12 10:50:00,125.61,125.76,125.37,125.59,31341.0,122.2026,122.3485,121.9691,122.1831,31341.0
2024-09-12 11:00:00,125.52,125.67,125.36,125.39,22350.0,122.115,122.261,121.9594,121.9886,22350.0
2024-09-12 11:10:00,125.39,126.19,125.35,126.06,29499.0,121.9886,122.7669,121.9497,122.6404,29499.0
2024-09-12 11:20:00,126.02,126.55,125.98,126.47,23844.0,122.6015,123.1171,122.5626,123.0393,23844.0
2024-09-12 11:30:00,126.46,126.46,125.58,125.65,53765.0,123.0295,123.0295,122.1734,122.2415,53765.0
2024-09-12 11:40:00,125.66,125.86,125.57,125.65,85626.0,122.2513,122.4458,122.1637,122.2415,85626.0
2024-09-12 11:50:00,125.65,125.67,125.05,125.08,33040.0,122.2415,122.261,121.6578,121.687,33040.0
2024-09-12 12:00:00,125.06,125.34,124.97,125.31,27725.0,121.6675,121.9399,121.58,121.9107,27725.0
2024-09-12 12:10:00,125.32,125.49,125.19,125.43,69205.0,121.9205,122.0859,121.794,122.0275,69205.0
2024-09-12 12:20:00,125.44,125.49,125.23,125.3,26403.0,122.0372,122.0859,121.8329,121.901,26403.0
2024-09-12 12:30:00,125.29,125.69,125.29,125.63,24686.0,121.8913,122.2804,121.8913,122.2221,24686.0
2024-09-12 12:40:00,125.52,125.64,125.48,125.62,24035.0,122.115,122.2318,122.0761,122.2123,24035.0
2024-09-12 12:50:00,125.62,125.97,125.59,125.9,19845.0,122.2123,122.5528,122.1831,122.4847,19845.0
2024-09-12 13:00:00,125.9,126.1,125.85,125.85,21137.0,122.4847,122.6793,122.4361,122.4361,21137.0
2024-09-12 13:10:00,125.88,125.92,125.52,125.53,26536.0,122.4653,122.5042,122.115,122.1248,26536.0
2024-09-12 13:20:00,125.54,125.79,125.46,125.77,22414.0,122.1345,122.3777,122.0567,122.3583,22414.0
2024-09-12 13:30:00,125.78,125.82,125.67,125.7,21609.0,122.368,122.4069,122.261,122.2902,21609.0
2024-09-12 13:40:00,125.74,125.96,125.72,125.72,31784.0,122.3291,122.5431,122.3096,122.3096,31784.0
2024-09-12 13:50:00,125.7,125.82,125.53,125.61,27904.0,122.2902,122.4069,122.1248,122.2026,27904.0
2024-09-12 14:00:00,125.58,125.76,125.44,125.5,24236.0,122.1734,122.3485,122.0372,122.0956,24236.0
2024-09-12 14:10:00,125.51,125.91,125.51,125.68,29452.0,122.1053,122.4945,122.1053,122.2707,29452.0
2024-09-12 14:20:00,125.71,125.89,125.66,125.69,22542.0,122.2999,122.475,122.2513,122.2804,22542.0
2024-09-12 14:30:00,125.71,125.84,125.7,125.71,20724.0,122.2999,122.4264,122.2902,122.2999,20724.0
2024-09-12 14:40:00,125.72,125.74,125.61,125.61,36689.0,122.3096,122.3291,122.2026,122.2026,36689.0
2024-09-12 14:50:00,125.6,125.68,125.25,125.65,32205.0,122.1929,122.2707,121.8524,122.2415,32205.0
2024-09-12 15:00:00,125.61,125.76,125.57,125.74,30146.0,122.2026,122.3485,122.1637,122.3291,30146.0
2024-09-12 15:10:00,125.74,125.82,125.54,125.57,30026.0,122.3291,122.4069,122.1345,122.1637,30026.0
2024-09-12 15:20:00,125.55,125.62,125.42,125.52,32246.0,122.1442,122.2123,122.0178,122.115,32246.0
2024-09-12 15:30:00,125.51,125.57,125.3,125.47,47184.0,122.1053,122.1637,121.901,122.0664,47184.0
2024-09-12 15:40:00,125.46,125.46,125.26,125.28,50500.0,122.0567,122.0567,121.8621,121.8816,50500.0
2024-09-12 15:50:00,125.25,125.78,125.21,125.74,201537.0,121.8524,122.368,121.8135,122.3291,201537.0
2024-09-13 09:30:00,126.7,126.8,126.25,126.26,31151.0,123.263,123.3603,122.8252,122.835,31151.0
2024-09-13 09:40:00,126.34,127.56,126.25,127.55,17232.0,122.9128,124.0997,122.8252,124.09,17232.0
2024-09-13 09:50:00,127.39,127.5,127.12,127.12,24115.0,123.9343,124.0413,123.6716,123.6716,24115.0
2024-09-13 10:00:00,127.04,127.05,126.12,126.52,38445.0,123.5938,123.6035,122.6988,123.0879,38445.0
2024-09-13 10:10:00,126.66,127.25,126.62,127.05,49759.0,123.2241,123.7981,123.1852,123.6035,49759.0
2024-09-13 10:20:00,127.08,127.5,126.94,127.31,30002.0,123.6327,124.0413,123.4965,123.8565,30002.0
2024-09-13 10:30:00,127.34,127.58,127.15,127.58,35776.0,123.8857,124.1192,123.7008,124.1192,35776.0
2024-09-13 10:40:00,127.55,127.67,127.42,127.51,47269.0,124.09,124.2067,123.9635,124.0511,47269.0
2024-09-13 10:50:00,127.58,127.89,127.48,127.57,35227.0,124.1192,124.4208,124.0219,124.1094,35227.0
2024-09-13 11:00:00,127.61,127.61,126.9,126.99,31098.0,124.1484,124.1484,123.4576,123.5452,31098.0
2024-09-13 11:10:00,127.03,127.23,126.88,127.08,34151.0,123.5841,123.7787,123.4382,123.6327,34151.0
2024-09-13 11:20:00,127.11,127.41,127.06,127.35,24639.0,123.6619,123.9538,123.6133,123.8954,24639.0
2024-09-13 11:30:00,127.36,127.62,127.29,127.6,21965.0,123.9051,124.1581,123.837,124.1386,21965.0
2024-09-13 11:40:00,127.64,127.9,127.64,127.71,38725.0,124.1775,124.4305,124.1775,124.2456,38725.0
2024-09-13 11:50:00,127.71,127.84,127.38,127.62,28797.0,124.2456,124.3721,123.9246,124.1581,28797.0
2024-09-13 12:00:00,127.63,127.64,127.35,127.5,26220.0,124.1678,124.1775,123.8954,124.0413,26220.0
2024-09-13 12:10:00,127.5,127.64,127.41,127.59,28310.0,124.0413,124.1775,123.9538,124.1289,28310.0
2024-09-13 12:20:00,127.57,127.57,127.27,127.28,26022.0,124.1094,124.1094,123.8176,123.8273,26022.0
2024-09-13 12:30:00,127.28,127.34,127.02,127.06,29449.0,123.8273,123.8857,123.5744,123.6133,29449.0
2024-09-13 12:40:00,127.09,127.28,126.83,126.88,33411.0,123.6425,123.8273,123.3895,123.4382,33411.0
2024-09-13 12:50:00,126.83,127.08,126.81,126.87,30818.0,123.3895,123.6327,123.3701,123.4284,30818.0
2024-09-13 13:00:00,126.87,127.39,126.82,127.39,34178.0,123.4284,123.9343,123.3798,123.9343,34178.0
2024-09-13 13:10:00,127.4,127.4,127.18,127.21,24111.0,123.9441,123.9441,123.73,123.7592,24111.0
2024-09-13 13:20:00,127.2,127.53,127.19,127.47,34503.0,123.7495,124.0705,123.7397,124.0122,34503.0
2024-09-13 13:30:00,127.47,127.63,127.43,127.6,29392.0,124.0122,124.1678,123.9732,124.1386,29392.0
2024-09-13 13:40:00,127.57,127.77,127.53,127.53,29843.0,124.1094,124.304,124.0705,124.0705,29843.0
2024-09-13 13:50:00,127.56,127.56,127.22,127.31,20410.0,124.0997,124.0997,123.7689,123.8565,20410.0
2024-09-13 14:00:00,127.29,127.29,126.88,127.07,25665.0,123.837,123.837,123.4382,123.623,25665.0
2024-09-13 14:10:00,127.06,127.16,126.93,127.04,21329.0,123.6133,123.7106,123.4868,123.5938,21329.0
2024-09-13 14:20:00,127.03,127.03,126.63,126.74,23127.0,123.5841,123.5841,123.1949,123.302,23127.0
2024-09-13 14:30:00,126.67,126.67,126.48,126.54,26924.0,123.2339,123.2339,123.049,123.1074,26924.0
2024-09-13 14:40:00,126.56,126.74,126.48,126.73,25616.0,123.1268,123.302,123.049,123.2922,25616.0
2024-09-13 14:50:00,126.71,126.71,126.38,126.59,22890.0,123.2728,123.2728,122.9517,123.156,22890.0
2024-09-13 15:00:00,126.57,126.57,126.43,126.5,25416.0,123.1366,123.1366,123.0004,123.0685,25416.0
2024-09-13 15:10:00,126.5,126.64,126.5,126.55,24623.0,123.0685,123.2047,123.0685,123.1171,24623.0
2024-09-13 15:20:00,126.55,126.59,126.5,126.55,31171.0,123.1171,123.156,123.0685,123.1171,31171.0
2024-09-13 15:30:00,126.57,126.63,126.41,126.48,42111.0,123.1366,123.1949,122.9809,123.049,42111.0
2024-09-13 15:40:00,126.5,126.68,126.42,126.56,42136.0,123.0685,123.2436,122.9906,123.1268,42136.0
2024-09-13 15:50:00,126.53,126.73,126.3,126.71,188744.0,123.0977,123.2922,122.8739,123.2728,188744.0
2024-09-16 09:30:00,126.98,128.76,126.98,127.12,43475.0,123.5354,125.2672,123.5354,123.6716,43475.0
2024-09-16 09:40:00,127.12,127.15,126.29,126.62,28186.0,123.6716,123.7008,122.8642,123.1852,28186.0
2024-09-16 09:50:00,126.63,127.04,126.34,127.04,33107.0,123.1949,123.5938,122.9128,123.5938,33107.0
2024-09-16 10:00:00,127.04,127.09,126.34,126.76,38786.0,123.5938,123.6425,122.9128,123.3214,38786.0
2024-09-16 10:10:00,126.72,126.77,126.22,126.38,33127.0,123.2825,123.3311,122.7961,122.9517,33127.0
2024-09-16 10:20:00,126.43,126.58,126.14,126.3,26576.0,123.0004,123.1463,122.7182,122.8739,26576.0
2024-09-16 10:30:00,126.3,126.33,125.85,126.23,47804.0,122.8739,122.9031,122.4361,122.8058,47804.0
2024-09-16 10:40:00,126.23,126.24,125.79,125.97,31170.0,122.8058,122.8155,122.3777,122.5528,31170.0
2024-09-16 10:50:00,125.94,126.22,125.78,126.22,25684.0,122.5237,122.7961,122.368,122.7961,25684.0
2024-09-16 11:00:00,126.14,126.38,125.97,126.34,35314.0,122.7182,122.9517,122.5528,122.9128,35314.0
2024-09-16 11:10:00,126.3,126.47,126.18,126.32,31103.0,122.8739,123.0393,122.7571,122.8933,31103.0
2024-09-16 11:20:00,126.28,126.36,126.18,126.22,23938.0,122.8544,122.9323,122.7571,122.7961,23938.0
2024-09-16 11:30:00,126.17,126.91,126.17,126.91,24844.0,122.7474,123.4673,122.7474,123.4673,24844.0
2024-09-16 11:40:00,126.89,127.31,126.88,127.08,51463.0,123.4479,123.8565,123.4382,123.6327,51463.0
2024-09-16 11:50:00,127.11,127.18,126.96,126.96,38691.0,123.6619,123.73,123.516,123.516,38691.0
2024-09-16 12:00:00,126.96,126.96,126.46,126.54,34898.0,123.516,123.516,123.0295,123.1074,34898.0
2024-09-16 12:10:00,126.54,126.7,126.45,126.5,48642.0,123.1074,123.263,123.0198,123.0685,48642.0
2024-09-16 12:20:00,126.5,126.79,126.45,126.73,40900.0,123.0685,123.3506,123.0198,123.2922,40900.0
2024-09-16 12:30:00,126.69,126.76,126.6,126.67,24051.0,123.2533,123.3214,123.1658,123.2339,24051.0
2024-09-16 12:40:00,126.65,126.7,126.5,126.54,26470.0,123.2144,123.263,123.0685,123.1074,26470.0
2024-09-16 12:50:00,126.57,126.68,126.46,126.51,30870.0,123.1366,123.2436,123.0295,123.0782,30870.0
2024-09-16 13:00:00,126.49,126.67,126.48,126.58,33287.0,123.0587,123.2339,123.049,123.1463,33287.0
2024-09-16 13:10:00,126.62,126.84,126.5,126.72,34304.0,123.1852,123.3992,123.0685,123.2825,34304.0
2024-09-16 13:20:00,126.73,126.86,126.54,126.57,34324.0,123.2922,123.4187,123.1074,123.1366,34324.0
2024-09-16 13:30:00,126.57,126.8,126.54,126.72,26710.0,123.1366,123.3603,123.1074,123.2825,26710.0
2024-09-16 13:40:00,126.72,126.91,126.7,126.85,30106.0,123.2825,123.4673,123.263,123.409,30106.0
2024-09-16 13:50:00,126.86,127.02,126.85,126.96,26362.0,123.4187,123.5744,123.409,123.516,26362.0
2024-09-16 14:00:00,126.94,126.95,126.57,126.58,48038.0,123.4965,123.5063,123.1366,123.1463,48038.0
2024-09-16 14:10:00,126.61,126.73,126.61,126.65,39404.0,123.1755,123.2922,123.1755,123.2144,39404.0
2024-09-16 14:20:00,126.65,126.7,126.47,126.64,33679.0,123.2144,123.263,123.0393,123.2047,33679.0
2024-09-16 14:30:00,126.63,126.94,126.63,126.94,29170.0,123.1949,123.4965,123.1949,123.4965,29170.0
2024-09-16 14:40:00,126.9,126.92,126.77,126.83,24913.0,123.4576,123.4771,123.3311,123.3895,24913.0
2024-09-16 14:50:00,126.82,126.95,126.77,126.94,24438.0,123.3798,123.5063,123.3311,123.4965,24438.0
2024-09-16 15:00:00,126.94,127.27,126.93,127.17,59210.0,123.4965,123.8176,123.4868,123.7203,59210.0
2024-09-16 15:10:00,127.18,127.18,126.77,126.8,57163.0,123.73,123.73,123.3311,123.3603,57163.0
2024-09-16 15:20:00,126.81,127.03,126.78,126.99,32136.0,123.3701,123.5841,123.3409,123.5452,32136.0
2024-09-16 15:30:00,126.99,127.14,126.88,126.88,39017.0,123.5452,123.6911,123.4382,123.4382,39017.0
2024-09-16 15:40:00,126.89,127.15,126.88,126.98,39480.0,123.4479,123.7008,123.4382,123.5354,39480.0
2024-09-16 15:50:00,126.99,127.45,126.93,127.37,217907.0,123.5452,123.9927,123.4868,123.9149,217907.0
2024-09-17 09:30:00,127.82,128.5,127.19,128.34,31575.0,124.3527,125.0142,123.7397,124.8586,31575.0
2024-09-17 09:40:00,128.24,128.41,127.94,128.15,33997.0,124.7613,124.9267,124.4694,124.6737,33997.0
2024-09-17 09:50:00,128.23,128.23,127.4,127.47,38283.0,124.7515,124.7515,123.9441,124.0122,38283.0
2024-09-17 10:00:00,127.53,127.87,127.21,127.75,36871.0,124.0705,124.4013,123.7592,124.2846,36871.0
2024-09-17 10:10:00,127.84,128.38,127.81,128.17,70806.0,124.3721,124.8975,124.3429,124.6932,70806.0
2024-09-17 10:20:00,128.22,128.47,128.17,128.31,48604.0,124.7418,124.985,124.6932,124.8294,48604.0
2024-09-17 10:30:00,128.31,128.51,128.06,128.15,44621.0,124.8294,125.0239,124.5861,124.6737,44621.0
2024-09-17 10:40:00,128.13,128.35,127.92,128.32,28956.0,124.6542,124.8683,124.4499,124.8391,28956.0
2024-09-17 10:50:00,128.31,128.58,128.18,128.19,26165.0,124.8294,125.092,124.7029,124.7126,26165.0
2024-09-17 11:00:00,128.25,128.67,128.2,128.57,23353.0,124.771,125.1796,124.7223,125.0823,23353.0
2024-09-17 11:10:00,128.59,128.59,128.24,128.36,37366.0,125.1018,125.1018,124.7613,124.878,37366.0
2024-09-17 11:20:00,128.35,128.48,128.14,128.19,31950.0,124.8683,124.9948,124.664,124.7126,31950.0
2024-09-17 11:30:00,128.19,128.48,128.17,128.4,26012.0,124.7126,124.9948,124.6932,124.9169,26012.0
2024-09-17 11:40:00,128.38,128.57,128.35,128.43,62240.0,124.8975,125.0823,124.8683,124.9461,62240.0
2024-09-17 11:50:00,128.45,128.48,127.96,128.0,70639.0,124.9656,124.9948,124.4889,124.5278,70639.0
2024-09-17 12:00:00,127.96,127.97,127.75,127.8,23772.0,124.4889,124.4986,124.2846,124.3332,23772.0
2024-09-17 12:10:00,127.82,128.01,127.64,127.98,32615.0,124.3527,124.5375,124.1775,124.5083,32615.0
2024-09-17 12:20:00,127.99,128.3,127.87,128.04,51390.0,124.518,124.8196,124.4013,124.5667,51390.0
2024-09-17 12:30:00,128.0,128.05,127.87,128.03,150960.0,124.5278,124.5764,124.4013,124.557,150960.0
2024-09-17 12:40:00,127.99,128.16,127.64,127.65,41746.0,124.518,124.6834,124.1775,124.1873,41746.0
2024-09-17 12:50:00,127.64,128.13,127.54,127.87,32624.0,124.1775,124.6542,124.0803,124.4013,32624.0
2024-09-17 13:00:00,127.83,127.97,127.52,127.59,34663.0,124.3624,124.4986,124.0608,124.1289,34663.0
2024-09-17 13:10:00,127.64,127.86,127.56,127.83,24430.0,124.1775,124.3916,124.0997,124.3624,24430.0
2024-09-17 13:20:00,127.83,127.99,127.68,127.9,32867.0,124.3624,124.518,124.2165,124.4305,32867.0
2024-09-17 13:30:00,127.89,128.0,127.8,127.9,24378.0,124.4208,124.5278,124.3332,124.4305,24378.0
2024-09-17 13:40:00,127.91,128.22,127.78,128.22,38009.0,124.4402,124.7418,124.3137,124.7418,38009.0
2024-09-17 13:50:00,128.22,128.31,128.02,128.08,53999.0,124.7418,124.8294,124.5472,124.6056,53999.0
2024-09-17 14:00:00,128.06,128.08,127.78,127.9,52855.0,124.5861,124.6056,124.3137,124.4305,52855.0
2024-09-17 14:10:00,127.89,128.24,127.85,128.2,39684.0,124.4208,124.7613,124.3818,124.7223,39684.0
2024-09-17 14:20:00,128.19,128.26,127.95,127.96,67377.0,124.7126,124.7807,124.4791,124.4889,67377.0
2024-09-17 14:30:00,127.95,128.0,127.85,127.97,65070.0,124.4791,124.5278,124.3818,124.4986,65070.0
2024-09-17 14:40:00,127.98,127.98,127.69,127.75,70128.0,124.5083,124.5083,124.2262,124.2846,70128.0
2024-09-17 14:50:00,127.73,127.96,127.66,127.93,41813.0,124.2651,124.4889,124.197,124.4597,41813.0
2024-09-17 15:00:00,127.92,128.03,127.71,127.73,65589.0,124.4499,124.557,124.2456,124.2651,65589.0
2024-09-17 15:10:00,127.74,127.96,127.67,127.82,63465.0,124.2748,124.4889,124.2067,124.3527,63465.0
2024-09-17 15:20:00,127.82,128.0,127.6,127.92,84288.0,124.3527,124.5278,124.1386,124.4499,84288.0
2024-09-17 15:30:00,127.9,127.95,127.75,127.94,95720.0,124.4305,124.4791,124.2846,124.4694,95720.0
2024-09-17 15:40:00,127.94,128.01,127.62,127.83,136136.0,124.4694,124.5375,124.1581,124.3624,136136.0
2024-09-17 15:50:00,127.83,128.32,127.7,128.31,279772.0,124.3624,124.8391,124.2359,124.8294,279772.0
2024-09-18 09:30:00,129.0,129.3,128.43,129.22,59106.0,125.5006,125.7925,124.9461,125.7147,59106.0
2024-09-18 09:40:00,129.22,129.33,128.5,129.27,19553.0,125.7147,125.8217,125.0142,125.7633,19553.0
2024-09-18 09:50:00,129.16,129.34,128.71,128.84,61643.0,125.6563,125.8314,125.2185,125.345,61643.0
2024-09-18 10:00:00,128.84,129.07,128.7,128.92,39079.0,125.345,125.5687,125.2088,125.4228,39079.0
2024-09-18 10:10:00,128.93,129.33,128.91,129.2,29143.0,125.4325,125.8217,125.4131,125.6952,29143.0
2024-09-18 10:20:00,129.2,129.21,128.86,129.06,27391.0,125.6952,125.705,125.3644,125.559,27391.0
2024-09-18 10:30:00,129.09,129.52,128.81,128.9,40865.0,125.5882,126.0065,125.3158,125.4034,40865.0
2024-09-18 10:40:00,128.91,128.93,128.73,128.92,23119.0,125.4131,125.4325,125.238,125.4228,23119.0
2024-09-18 10:50:00,128.85,129.33,128.76,129.33,25737.0,125.3547,125.8217,125.2672,125.8217,25737.0
2024-09-18 11:00:00,129.36,129.9,129.36,129.9,27864.0,125.8509,126.3762,125.8509,126.3762,27864.0
2024-09-18 11:10:00,129.92,130.81,129.9,130.78,47753.0,126.3957,127.2615,126.3762,127.2324,47753.0
2024-09-18 11:20:00,130.79,131.02,130.43,130.47,39879.0,127.2421,127.4659,126.8919,126.9308,39879.0
2024-09-18 11:30:00,130.45,130.48,129.9,130.02,53382.0,126.9113,126.9405,126.3762,126.493,53382.0
2024-09-18 11:40:00,130.0,130.16,129.94,130.16,28629.0,126.4735,126.6292,126.4151,126.6292,28629.0
2024-09-18 11:50:00,130.19,130.25,129.97,130.23,24700.0,126.6584,126.7167,126.4443,126.6973,24700.0
2024-09-18 12:00:00,130.21,130.57,130.15,130.48,27291.0,126.6778,127.0281,126.6195,126.9405,27291.0
2024-09-18 12:10:00,130.47,130.75,130.3,130.63,31189.0,126.9308,127.2032,126.7654,127.0864,31189.0
2024-09-18 12:20:00,130.63,130.63,130.35,130.36,28182.0,127.0864,127.0864,126.814,126.8238,28182.0
2024-09-18 12:30:00,130.34,130.5,130.31,130.45,27159.0,126.8043,126.96,126.7751,126.9113,27159.0
2024-09-18 12:40:00,130.41,130.55,130.38,130.45,25401.0,126.8724,127.0086,126.8432,126.9113,25401.0
2024-09-18 12:50:00,130.43,130.56,130.37,130.52,27447.0,126.8919,127.0183,126.8335,126.9794,27447.0
2024-09-18 13:00:00,130.51,130.71,130.5,130.71,24128.0,126.9697,127.1643,126.96,127.1643,24128.0
2024-09-18 13:10:00,130.72,130.76,130.52,130.56,25742.0,127.174,127.2129,126.9794,127.0183,25742.0
2024-09-18 13:20:00,130.55,130.57,130.42,130.53,29299.0,127.0086,127.0281,126.8821,126.9891,29299.0
2024-09-18 13:30:00,130.53,130.67,130.5,130.55,41538.0,126.9891,127.1253,126.96,127.0086,41538.0
2024-09-18 13:40:00,130.53,130.63,130.17,130.18,37088.0,126.9891,127.0864,126.6389,126.6486,37088.0
2024-09-18 13:50:00,130.18,130.38,130.14,130.36,39058.0,126.6486,126.8432,126.6097,126.8238,39058.0
2024-09-18 14:00:00,130.36,131.86,130.01,130.81,60243.0,126.8238,128.2831,126.4832,127.2615,60243.0
2024-09-18 14:10:00,130.81,130.87,130.46,130.7,65673.0,127.2615,127.3199,126.921,127.1545,65673.0
2024-09-18 14:20:00,130.79,130.96,130.6,130.9,22671.0,127.2421,127.4075,127.0572,127.3491,22671.0
2024-09-18 14:30:00,130.9,131.12,130.48,131.08,51113.0,127.3491,127.5631,126.9405,127.5242,51113.0
2024-09-18 14:40:00,131.03,131.29,130.22,130.6,39990.0,127.4756,127.7285,126.6876,127.0572,39990.0
2024-09-18 14:50:00,130.52,130.96,130.38,130.47,40997.0,126.9794,127.4075,126.8432,126.9308,40997.0
2024-09-18 15:00:00,130.4,130.43,130.04,130.28,32656.0,126.8627,126.8919,126.5124,126.7459,32656.0
2024-09-18 15:10:00,130.25,130.8,130.06,130.53,45244.0,126.7167,127.2518,126.5319,126.9891,45244.0
2024-09-18 15:20:00,130.55,130.73,129.97,130.47,40409.0,127.0086,127.1837,126.4443,126.9308,40409.0
2024-09-18 15:30:00,130.47,130.62,129.96,130.22,41851.0,126.9308,127.0767,126.4346,126.6876,41851.0
2024-09-18 15:40:00,130.26,130.31,129.67,129.99,40034.0,126.7265,126.7751,126.1525,126.4638,40034.0
2024-09-18 15:50:00,129.94,130.43,129.79,130.31,155941.0,126.4151,126.8919,126.2692,126.7751,155941.0
2024-09-19 09:30:00,132.0,132.43,131.85,131.9,33749.0,128.4193,128.8376,128.2733,128.322,33749.0
2024-09-19 09:40:00,131.9,132.15,130.82,130.91,38841.0,128.322,128.5652,127.2713,127.3588,38841.0
2024-09-19 09:50:00,130.91,131.82,130.68,131.77,32793.0,127.3588,128.2442,127.1351,128.1955,32793.0
2024-09-19 10:00:00,131.83,132.22,131.54,131.94,61172.0,128.2539,128.6333,127.9717,128.3609,61172.0
2024-09-19 10:10:00,131.88,132.09,131.78,132.01,62384.0,128.3025,128.5068,128.2052,128.429,62384.0
2024-09-19 10:20:00,132.04,132.32,131.89,132.31,29473.0,128.4582,128.7306,128.3123,128.7209,29473.0
2024-09-19 10:30:00,132.27,132.38,132.09,132.14,40489.0,128.6819,128.789,128.5068,128.5555,40489.0
2024-09-19 10:40:00,132.2,132.28,131.61,131.98,31131.0,128.6138,128.6917,128.0398,128.3998,31131.0
2024-09-19 10:50:00,131.99,132.48,131.99,132.47,27268.0,128.4095,128.8862,128.4095,128.8765,27268.0
2024-09-19 11:00:00,132.43,132.71,132.32,132.71,27807.0,128.8376,129.11,128.7306,129.11,27807.0
2024-09-19 11:10:00,132.72,132.95,132.64,132.92,33310.0,129.1197,129.3435,129.0419,129.3143,33310.0
2024-09-19 11:20:00,132.93,133.07,132.53,132.53,33982.0,129.324,129.4602,128.9349,128.9349,33982.0
2024-09-19 11:30:00,132.56,132.56,132.19,132.46,35212.0,128.9641,128.9641,128.6041,128.8668,35212.0
2024-09-19 11:40:00,132.46,132.79,132.45,132.78,32832.0,128.8668,129.1878,128.8571,129.1781,32832.0
2024-09-19 11:50:00,132.76,132.78,132.46,132.65,27477.0,129.1587,129.1781,128.8668,129.0516,27477.0
2024-09-19 12:00:00,132.65,133.06,132.61,132.95,29531.0,129.0516,129.4505,129.0127,129.3435,29531.0
2024-09-19 12:10:00,132.96,132.96,132.68,132.83,24745.0,129.3532,129.3532,129.0808,129.2268,24745.0
2024-09-19 12:20:00,132.82,132.84,132.53,132.84,28438.0,129.217,129.2365,128.9349,129.2365,28438.0
2024-09-19 12:30:00,132.88,133.02,132.72,133.0,36373.0,129.2754,129.4116,129.1197,129.3921,36373.0
2024-09-19 12:40:00,132.97,133.18,132.88,132.92,20400.0,129.363,129.5673,129.2754,129.3143,20400.0
2024-09-19 12:50:00,132.93,133.21,132.88,133.17,26053.0,129.324,129.5964,129.2754,129.5575,26053.0
2024-09-19 13:00:00,133.2,133.35,133.15,133.17,32704.0,129.5867,129.7326,129.5381,129.5575,32704.0
2024-09-19 13:10:00,133.21,133.37,133.16,133.25,23075.0,129.5964,129.7521,129.5478,129.6354,23075.0
2024-09-19 13:20:00,133.25,133.27,133.05,133.24,29519.0,129.6354,129.6548,129.4408,129.6256,29519.0
2024-09-19 13:30:00,133.26,133.39,133.23,133.31,26769.0,129.6451,129.7716,129.6159,129.6937,26769.0
2024-09-19 13:40:00,133.3,133.64,133.28,133.51,31035.0,129.684,130.0148,129.6645,129.8883,31035.0
2024-09-19 13:50:00,133.5,133.5,133.2,133.22,27820.0,129.8786,129.8786,129.5867,129.6062,27820.0
2024-09-19 14:00:00,133.23,133.32,133.08,133.14,27547.0,129.6159,129.7035,129.47,129.5283,27547.0
2024-09-19 14:10:00,133.13,133.24,132.94,132.94,29586.0,129.5186,129.6256,129.3338,129.3338,29586.0
2024-09-19 14:20:00,132.94,133.05,132.81,133.0,25188.0,129.3338,129.4408,129.2073,129.3921,25188.0
2024-09-19 14:30:00,132.96,133.19,132.92,133.19,28411.0,129.3532,129.577,129.3143,129.577,28411.0
2024-09-19 14:40:00,133.19,133.23,132.98,133.02,31082.0,129.577,129.6159,129.3727,129.4116,31082.0
2024-09-19 14:50:00,133.0,133.04,132.81,132.87,41474.0,129.3921,129.4311,129.2073,129.2657,41474.0
2024-09-19 15:00:00,132.88,133.02,132.8,132.92,49369.0,129.2754,129.4116,129.1976,129.3143,49369.0
2024-09-19 15:10:00,132.95,133.08,132.91,132.93,43736.0,129.3435,129.47,129.3046,129.324,43736.0
2024-09-19 15:20:00,132.92,133.02,132.76,132.99,42265.0,129.3143,129.4116,129.1587,129.3824,42265.0
2024-09-19 15:30:00,132.99,133.09,132.92,132.93,48549.0,129.3824,129.4797,129.3143,129.324,48549.0
2024-09-19 15:40:00,132.92,133.07,132.68,132.74,47082.0,129.3143,129.4602,129.0808,129.1392,47082.0
2024-09-19 15:50:00,132.71,132.8,132.31,132.55,149278.0,129.11,129.1976,128.7209,128.9543,149278.0
2024-09-20 09:30:00,131.6,131.62,129.41,130.05,379197.0,128.0301,128.0496,125.8995,126.5222,379197.0
2024-09-20 09:40:00,130.06,130.25,129.24,129.51,47881.0,126.5319,126.7167,125.7341,125.9968,47881.0
2024-09-20 09:50:00,129.39,129.91,129.32,129.4,28683.0,125.8801,126.386,125.812,125.8898,28683.0
2024-09-20 10:00:00,129.34,129.51,129.13,129.24,39375.0,125.8314,125.9968,125.6271,125.7341,39375.0
2024-09-20 10:10:00,129.27,129.8,129.17,129.76,35157.0,125.7633,126.2789,125.666,126.24,35157.0
2024-09-20 10:20:00,129.7,129.91,129.35,129.59,59111.0,126.1817,126.386,125.8412,126.0746,59111.0
2024-09-20 10:30:00,129.59,130.27,129.59,129.92,27391.0,126.0746,126.7362,126.0746,126.3957,27391.0
2024-09-20 10:40:00,129.91,130.15,129.82,129.91,28004.0,126.386,126.6195,126.2984,126.386,28004.0
2024-09-20 10:50:00,129.87,130.03,129.72,129.86,31668.0,126.347,126.5027,126.2011,126.3373,31668.0
2024-09-20 11:00:00,129.86,130.07,129.79,129.94,30754.0,126.3373,126.5416,126.2692,126.4151,30754.0
2024-09-20 11:10:00,129.93,130.49,129.9,130.47,37754.0,126.4054,126.9502,126.3762,126.9308,37754.0
2024-09-20 11:20:00,130.47,130.47,130.03,130.09,37977.0,126.9308,126.9308,126.5027,126.5611,37977.0
2024-09-20 11:30:00,130.06,130.07,129.5,129.75,72645.0,126.5319,126.5416,125.9871,126.2303,72645.0
2024-09-20 11:40:00,129.75,130.12,129.73,129.97,62121.0,126.2303,126.5903,126.2108,126.4443,62121.0
2024-09-20 11:50:00,129.94,130.08,129.82,130.01,46126.0,126.4151,126.5514,126.2984,126.4832,46126.0
2024-09-20 12:00:00,130.03,130.1,129.67,129.75,43230.0,126.5027,126.5708,126.1525,126.2303,43230.0
2024-09-20 12:10:00,129.74,129.78,129.52,129.63,26568.0,126.2206,126.2595,126.0065,126.1136,26568.0
2024-09-20 12:20:00,129.66,129.9,129.61,129.79,28991.0,126.1427,126.3762,126.0941,126.2692,28991.0
2024-09-20 12:30:00,129.83,129.94,129.74,129.86,32588.0,126.3081,126.4151,126.2206,126.3373,32588.0
2024-09-20 12:40:00,129.89,130.21,129.85,130.16,31483.0,126.3665,126.6778,126.3276,126.6292,31483.0
2024-09-20 12:50:00,130.14,130.44,130.11,130.27,27340.0,126.6097,126.9016,126.5805,126.7362,27340.0
2024-09-20 13:00:00,130.31,130.77,130.29,130.77,31404.0,126.7751,127.2226,126.7557,127.2226,31404.0
2024-09-20 13:10:00,130.79,130.94,130.6,130.72,31070.0,127.2421,127.388,127.0572,127.174,31070.0
2024-09-20 13:20:00,130.7,130.79,130.42,130.78,35027.0,127.1545,127.2421,126.8821,127.2324,35027.0
2024-09-20 13:30:00,130.76,130.82,130.47,130.49,22686.0,127.2129,127.2713,126.9308,126.9502,22686.0
2024-09-20 13:40:00,130.5,130.57,130.44,130.44,22307.0,126.96,127.0281,126.9016,126.9016,22307.0
2024-09-20 13:50:00,130.48,130.65,130.37,130.63,31875.0,126.9405,127.1059,126.8335,127.0864,31875.0
2024-09-20 14:00:00,130.64,130.64,129.88,129.92,52405.0,127.0962,127.0962,126.3568,126.3957,52405.0
2024-09-20 14:10:00,129.92,130.16,129.89,130.15,26688.0,126.3957,126.6292,126.3665,126.6195,26688.0
2024-09-20 14:20:00,130.13,130.3,130.04,130.1,31893.0,126.6,126.7654,126.5124,126.5708,31893.0
2024-09-20 14:30:00,130.1,130.36,130.05,130.28,31706.0,126.5708,126.8238,126.5222,126.7459,31706.0
2024-09-20 14:40:00,130.25,130.39,130.17,130.21,30501.0,126.7167,126.8529,126.6389,126.6778,30501.0
2024-09-20 14:50:00,130.21,130.36,130.1,130.11,35961.0,126.6778,126.8238,126.5708,126.5805,35961.0
2024-09-20 15:00:00,130.15,130.28,129.95,130.0,49852.0,126.6195,126.7459,126.4249,126.4735,49852.0
2024-09-20 15:10:00,130.01,130.54,129.98,130.51,61030.0,126.4832,126.9989,126.4541,126.9697,61030.0
2024-09-20 15:20:00,130.5,130.86,130.47,130.69,48432.0,126.96,127.3102,126.9308,127.1448,48432.0
2024-09-20 15:30:00,130.72,130.93,130.47,130.77,58051.0,127.174,127.3783,126.9308,127.2226,58051.0
2024-09-20 15:40:00,130.78,130.89,130.48,130.6,70628.0,127.2324,127.3394,126.9405,127.0572,70628.0
2024-09-20 15:50:00,130.6,130.6,129.65,129.94,439606.0,127.0572,127.0572,126.133,126.4151,439606.0
2024-09-23 09:30:00,129.71,130.75,129.13,130.7,34568.0,126.1914,127.2032,125.6271,127.1545,34568.0
2024-09-23 09:40:00,130.79,130.99,129.84,130.61,22590.0,127.2421,127.4367,126.3179,127.067,22590.0
2024-09-23 09:50:00,130.55,131.3,130.54,131.3,23817.0,127.0086,127.7383,126.9989,127.7383,23817.0
2024-09-23 10:00:00,131.3,131.31,130.52,130.66,47092.0,127.7383,127.748,126.9794,127.1156,47092.0
2024-09-23 10:10:00,130.66,131.1,130.62,130.97,114335.0,127.1156,127.5437,127.0767,127.4172,114335.0
2024-09-23 10:20:00,130.97,131.3,130.82,130.98,29105.0,127.4172,127.7383,127.2713,127.4269,29105.0
2024-09-23 10:30:00,131.0,131.26,130.84,130.93,26882.0,127.4464,127.6993,127.2907,127.3783,26882.0
2024-09-23 10:40:00,130.93,131.11,130.83,131.02,28030.0,127.3783,127.5534,127.281,127.4659,28030.0
2024-09-23 10:50:00,130.98,131.17,130.93,131.04,25464.0,127.4269,127.6118,127.3783,127.4853,25464.0
2024-09-23 11:00:00,131.0,131.03,130.67,130.69,26366.0,127.4464,127.4756,127.1253,127.1448,26366.0
2024-09-23 11:10:00,130.67,130.86,130.48,130.56,27117.0,127.1253,127.3102,126.9405,127.0183,27117.0
2024-09-23 11:20:00,130.59,130.7,130.47,130.55,18878.0,127.0475,127.1545,126.9308,127.0086,18878.0
2024-09-23 11:30:00,130.57,130.57,130.24,130.38,21829.0,127.0281,127.0281,126.707,126.8432,21829.0
2024-09-23 11:40:00,130.4,130.52,130.3,130.41,26361.0,126.8627,126.9794,126.7654,126.8724,26361.0
2024-09-23 11:50:00,130.38,130.43,130.2,130.24,31944.0,126.8432,126.8919,126.6681,126.707,31944.0
2024-09-23 12:00:00,130.21,130.33,130.11,130.19,19543.0,126.6778,126.7946,126.5805,126.6584,19543.0
2024-09-23 12:10:00,130.18,130.2,129.83,130.1,23353.0,126.6486,126.6681,126.3081,126.5708,23353.0
2024-09-23 12:20:00,130.08,130.12,129.97,130.01,20961.0,126.5514,126.5903,126.4443,126.4832,20961.0
2024-09-23 12:30:00,129.99,130.32,129.98,130.28,22557.0,126.4638,126.7848,126.4541,126.7459,22557.0
2024-09-23 12:40:00,130.25,130.4,130.1,130.38,23961.0,126.7167,126.8627,126.5708,126.8432,23961.0
2024-09-23 12:50:00,130.39,130.53,130.29,130.47,23804.0,126.8529,126.9891,126.7557,126.9308,23804.0
2024-09-23 13:00:00,130.47,130.55,130.24,130.36,20334.0,126.9308,127.0086,126.707,126.8238,20334.0
2024-09-23 13:10:00,130.36,130.53,130.35,130.51,24952.0,126.8238,126.9891,126.814,126.9697,24952.0
2024-09-23 13:20:00,130.5,130.75,130.5,130.69,30554.0,126.96,127.2032,126.96,127.1448,30554.0
2024-09-23 13:30:00,130.71,130.84,130.63,130.78,23205.0,127.1643,127.2907,127.0864,127.2324,23205.0
2024-09-23 13:40:00,130.77,130.78,130.62,130.77,20456.0,127.2226,127.2324,127.0767,127.2226,20456.0
2024-09-23 13:50:00,130.74,130.74,130.48,130.69,21699.0,127.1934,127.1934,126.9405,127.1448,21699.0
2024-09-23 14:00:00,130.71,130.71,130.42,130.65,24770.0,127.1643,127.1643,126.8821,127.1059,24770.0
2024-09-23 14:10:00,130.65,130.66,130.41,130.49,39649.0,127.1059,127.1156,126.8724,126.9502,39649.0
2024-09-23 14:20:00,130.49,130.62,130.46,130.46,36925.0,126.9502,127.0767,126.921,126.921,36925.0
2024-09-23 14:30:00,130.46,130.54,130.41,130.42,22868.0,126.921,126.9989,126.8724,126.8821,22868.0
2024-09-23 14:40:00,130.44,130.44,130.28,130.34,26079.0,126.9016,126.9016,126.7459,126.8043,26079.0
2024-09-23 14:50:00,130.35,130.44,130.32,130.43,23305.0,126.814,126.9016,126.7848,126.8919,23305.0
2024-09-23 15:00:00,130.44,130.58,130.35,130.56,37152.0,126.9016,127.0378,126.814,127.0183,37152.0
2024-09-23 15:10:00,130.56,130.8,130.54,130.61,61592.0,127.0183,127.2518,126.9989,127.067,61592.0
2024-09-23 15:20:00,130.63,130.69,130.51,130.56,32937.0,127.0864,127.1448,126.9697,127.0183,32937.0
2024-09-23 15:30:00,130.56,130.58,130.42,130.53,41778.0,127.0183,127.0378,126.8821,126.9891,41778.0
2024-09-23 15:40:00,130.51,130.74,130.4,130.71,86765.0,126.9697,127.1934,126.8627,127.1643,86765.0
2024-09-23 15:50:00,130.69,131.14,130.61,131.11,269028.0,127.1448,127.5826,127.067,127.5534,269028.0
2024-09-24 09:30:00,132.7,132.8,131.79,132.32,42915.0,129.1003,129.1976,128.215,128.7306,42915.0
2024-09-24 09:40:00,132.36,132.98,131.81,132.27,53346.0,128.7695,129.3727,128.2344,128.6819,53346.0
2024-09-24 09:50:00,132.15,132.24,131.73,131.91,33725.0,128.5652,128.6528,128.1566,128.3317,33725.0
2024-09-24 10:00:00,131.91,132.16,131.6,132.09,60651.0,128.3317,128.5749,128.0301,128.5068,60651.0
2024-09-24 10:10:00,132.16,132.16,131.74,131.95,42763.0,128.5749,128.5749,128.1663,128.3706,42763.0
2024-09-24 10:20:00,131.99,132.11,131.75,131.9,14381.0,128.4095,128.5263,128.176,128.322,14381.0
2024-09-24 10:30:00,131.92,131.93,131.26,131.45,12922.0,128.3414,128.3512,127.6993,127.8842,12922.0
2024-09-24 10:40:00,131.53,131.59,131.35,131.39,33259.0,127.962,128.0204,127.7869,127.8258,33259.0
2024-09-24 10:50:00,131.42,131.55,131.41,131.42,24228.0,127.855,127.9815,127.8453,127.855,24228.0
2024-09-24 11:00:00,131.4,131.47,131.14,131.33,21004.0,127.8355,127.9036,127.5826,127.7674,21004.0
2024-09-24 11:10:00,131.33,131.33,130.88,130.88,16457.0,127.7674,127.7674,127.3296,127.3296,16457.0
2024-09-24 11:20:00,130.87,131.09,130.81,131.09,20688.0,127.3199,127.534,127.2615,127.534,20688.0
2024-09-24 11:30:00,131.09,131.18,130.69,130.82,14622.0,127.534,127.6215,127.1448,127.2713,14622.0
2024-09-24 11:40:00,130.8,130.8,130.41,130.43,17274.0,127.2518,127.2518,126.8724,126.8919,17274.0
2024-09-24 11:50:00,130.38,130.56,130.34,130.42,20942.0,126.8432,127.0183,126.8043,126.8821,20942.0
2024-09-24 12:00:00,130.44,130.47,130.27,130.4,14155.0,126.9016,126.9308,126.7362,126.8627,14155.0
2024-09-24 12:10:00,130.39,130.46,130.32,130.43,12802.0,126.8529,126.921,126.7848,126.8919,12802.0
2024-09-24 12:20:00,130.4,130.52,130.36,130.38,12872.0,126.8627,126.9794,126.8238,126.8432,12872.0
2024-09-24 12:30:00,130.4,130.55,130.24,130.51,13293.0,126.8627,127.0086,126.707,126.9697,13293.0
2024-09-24 12:40:00,130.51,130.63,130.47,130.55,12352.0,126.9697,127.0864,126.9308,127.0086,12352.0
2024-09-24 12:50:00,130.56,130.74,130.49,130.58,11756.0,127.0183,127.1934,126.9502,127.0378,11756.0
2024-09-24 13:00:00,130.53,130.82,130.53,130.77,12731.0,126.9891,127.2713,126.9891,127.2226,12731.0
2024-09-24 13:10:00,130.77,130.8,130.67,130.68,12855.0,127.2226,127.2518,127.1253,127.1351,12855.0
2024-09-24 13:20:00,130.7,130.7,130.4,130.4,8653.0,127.1545,127.1545,126.8627,126.8627,8653.0
2024-09-24 13:30:00,130.4,130.51,130.26,130.34,15503.0,126.8627,126.9697,126.7265,126.8043,15503.0
2024-09-24 13:40:00,130.34,130.34,130.14,130.15,11433.0,126.8043,126.8043,126.6097,126.6195,11433.0
2024-09-24 13:50:00,130.17,130.36,130.12,130.32,11868.0,126.6389,126.8238,126.5903,126.7848,11868.0
2024-09-24 14:00:00,130.31,130.34,130.23,130.28,14338.0,126.7751,126.8043,126.6973,126.7459,14338.0
2024-09-24 14:10:00,130.26,130.27,130.05,130.05,10910.0,126.7265,126.7362,126.5222,126.5222,10910.0
2024-09-24 14:20:00,130.04,130.09,129.96,130.04,13825.0,126.5124,126.5611,126.4346,126.5124,13825.0
2024-09-24 14:30:00,130.03,130.15,129.93,130.15,8512.0,126.5027,126.6195,126.4054,126.6195,8512.0
2024-09-24 14:40:00,130.16,130.28,130.12,130.21,14197.0,126.6292,126.7459,126.5903,126.6778,14197.0
2024-09-24 14:50:00,130.22,130.35,130.2,130.3,14517.0,126.6876,126.814,126.6681,126.7654,14517.0
2024-09-24 15:00:00,130.28,130.32,130.16,130.22,20700.0,126.7459,126.7848,126.6292,126.6876,20700.0
2024-09-24 15:10:00,130.23,130.43,130.22,130.36,23239.0,126.6973,126.8919,126.6876,126.8238,23239.0
2024-09-24 15:20:00,130.36,130.41,130.24,130.28,23686.0,126.8238,126.8724,126.707,126.7459,23686.0
2024-09-24 15:30:00,130.28,130.36,129.98,130.02,31422.0,126.7459,126.8238,126.4541,126.493,31422.0
2024-09-24 15:40:00,130.02,130.12,129.85,129.91,35962.0,126.493,126.5903,126.3276,126.386,35962.0
2024-09-24 15:50:00,129.95,130.01,129.47,129.51,362784.0,126.4249,126.4832,125.9579,125.9968,362784.0
2024-09-25 09:30:00,129.68,130.33,129.62,129.78,54545.0,126.1622,126.7946,126.1038,126.2595,54545.0
2024-09-25 09:40:00,129.88,130.14,129.23,129.33,48367.0,126.3568,126.6097,125.7244,125.8217,48367.0
2024-09-25 09:50:00,129.41,129.47,129.06,129.11,30828.0,125.8995,125.9579,125.559,125.6077,30828.0
2024-09-25 10:00:00,129.23,129.26,128.87,129.22,23389.0,125.7244,125.7536,125.3742,125.7147,23389.0
2024-09-25 10:10:00,129.31,129.46,128.97,129.25,25062.0,125.8022,125.9482,125.4715,125.7439,25062.0
2024-09-25 10:20:00,129.23,129.76,129.08,129.71,20170.0,125.7244,126.24,125.5785,126.1914,20170.0
2024-09-25 10:30:00,129.82,130.72,129.82,129.99,51110.0,126.2984,127.174,126.2984,126.4638,51110.0
2024-09-25 10:40:00,129.91,130.3,129.88,130.3,22086.0,126.386,126.7654,126.3568,126.7654,22086.0
2024-09-25 10:50:00,130.28,130.32,129.96,130.18,33301.0,126.7459,126.7848,126.4346,126.6486,33301.0
2024-09-25 11:00:00,130.19,131.28,130.12,131.25,66911.0,126.6584,127.7188,126.5903,127.6896,66911.0
2024-09-25 11:10:00,131.24,131.41,130.78,131.29,92057.0,127.6799,127.8453,127.2324,127.7285,92057.0
2024-09-25 11:20:00,131.3,131.34,130.78,130.81,44961.0,127.7383,127.7772,127.2324,127.2615,44961.0
2024-09-25 11:30:00,130.83,130.91,130.53,130.53,24354.0,127.281,127.3588,126.9891,126.9891,24354.0
2024-09-25 11:40:00,130.54,130.58,130.21,130.33,29216.0,126.9989,127.0378,126.6778,126.7946,29216.0
2024-09-25 11:50:00,130.32,130.42,130.2,130.2,24791.0,126.7848,126.8821,126.6681,126.6681,24791.0
2024-09-25 12:00:00,130.19,130.33,129.98,130.28,19000.0,126.6584,126.7946,126.4541,126.7459,19000.0
2024-09-25 12:10:00,130.28,130.34,129.83,129.84,28038.0,126.7459,126.8043,126.3081,126.3179,28038.0
2024-09-25 12:20:00,129.84,129.96,129.79,129.87,18401.0,126.3179,126.4346,126.2692,126.347,18401.0
2024-09-25 12:30:00,129.84,129.95,129.63,129.72,17105.0,126.3179,126.4249,126.1136,126.2011,17105.0
2024-09-25 12:40:00,129.74,129.74,129.24,129.34,20904.0,126.2206,126.2206,125.7341,125.8314,20904.0
2024-09-25 12:50:00,129.3,129.4,129.25,129.27,12671.0,125.7925,125.8898,125.7439,125.7633,12671.0
2024-09-25 13:00:00,129.29,129.46,129.14,129.31,18691.0,125.7828,125.9482,125.6368,125.8022,18691.0
2024-09-25 13:10:00,129.34,129.55,129.29,129.41,25787.0,125.8314,126.0357,125.7828,125.8995,25787.0
2024-09-25 13:20:00,129.4,129.54,129.36,129.47,29494.0,125.8898,126.026,125.8509,125.9579,29494.0
2024-09-25 13:30:00,129.47,129.66,129.39,129.46,59106.0,125.9579,126.1427,125.8801,125.9482,59106.0
2024-09-25 13:40:00,129.46,129.75,129.44,129.66,36412.0,125.9482,126.2303,125.9287,126.1427,36412.0
2024-09-25 13:50:00,129.66,129.81,129.63,129.77,31756.0,126.1427,126.2887,126.1136,126.2498,31756.0
2024-09-25 14:00:00,129.71,129.99,129.69,129.89,30502.0,126.1914,126.4638,126.1719,126.3665,30502.0
2024-09-25 14:10:00,129.91,130.11,129.9,130.07,28153.0,126.386,126.5805,126.3762,126.5416,28153.0
2024-09-25 14:20:00,130.06,130.25,130.05,130.2,37701.0,126.5319,126.7167,126.5222,126.6681,37701.0
2024-09-25 14:30:00,130.2,130.37,130.13,130.26,45091.0,126.6681,126.8335,126.6,126.7265,45091.0
2024-09-25 14:40:00,130.26,130.31,130.04,130.13,39698.0,126.7265,126.7751,126.5124,126.6,39698.0
2024-09-25 14:50:00,130.13,130.23,129.89,129.93,28282.0,126.6,126.6973,126.3665,126.4054,28282.0
2024-09-25 15:00:00,129.95,129.98,129.57,129.59,31181.0,126.4249,126.4541,126.0552,126.0746,31181.0
2024-09-25 15:10:00,129.59,129.73,129.52,129.53,40973.0,126.0746,126.2108,126.0065,126.0163,40973.0
2024-09-25 15:20:00,129.52,129.6,129.26,129.3,32041.0,126.0065,126.0844,125.7536,125.7925,32041.0
2024-09-25 15:30:00,129.28,129.48,129.18,129.39,34641.0,125.7731,125.9676,125.6758,125.8801,34641.0
2024-09-25 15:40:00,129.43,129.44,129.2,129.22,49589.0,125.919,125.9287,125.6952,125.7147,49589.0
2024-09-25 15:50:00,129.23,129.89,129.16,129.82,249581.0,125.7244,126.3665,125.6563,126.2984,249581.0
2024-09-26 09:30:00,128.87,133.11,128.58,132.24,119407.0,125.3742,129.4992,125.092,128.6528,119407.0
2024-09-26 09:40:00,132.2,132.53,131.49,132.17,28026.0,128.6138,128.9349,127.9231,128.5847,28026.0
2024-09-26 09:50:00,131.9,132.16,131.33,131.47,34485.0,128.322,128.5749,127.7674,127.9036,34485.0
2024-09-26 10:00:00,131.46,132.41,131.32,131.53,75103.0,127.8939,128.8181,127.7577,127.962,75103.0
2024-09-26 10:10:00,131.54,132.58,131.54,132.15,57587.0,127.9717,128.9835,127.9717,128.5652,57587.0
2024-09-26 10:20:00,132.25,132.98,132.04,132.9,44197.0,128.6625,129.3727,128.4582,129.2949,44197.0
2024-09-26 10:30:00,133.0,133.62,132.66,132.77,63181.0,129.3921,129.9953,129.0614,129.1684,63181.0
2024-09-26 10:40:00,132.71,132.71,132.21,132.31,43179.0,129.11,129.11,128.6236,128.7209,43179.0
2024-09-26 10:50:00,132.32,132.48,131.95,132.14,79479.0,128.7306,128.8862,128.3706,128.5555,79479.0
2024-09-26 11:00:00,132.14,132.2,131.65,131.86,31172.0,128.5555,128.6138,128.0788,128.2831,31172.0
2024-09-26 11:10:00,131.86,131.89,131.26,131.41,26394.0,128.2831,128.3123,127.6993,127.8453,26394.0
2024-09-26 11:20:00,131.44,131.48,130.96,131.27,39124.0,127.8745,127.9134,127.4075,127.7091,39124.0
2024-09-26 11:30:00,131.26,131.59,130.93,131.04,26841.0,127.6993,128.0204,127.3783,127.4853,26841.0
2024-09-26 11:40:00,131.03,131.15,130.61,130.75,34439.0,127.4756,127.5923,127.067,127.2032,34439.0
2024-09-26 11:50:00,130.82,131.21,130.76,131.12,30544.0,127.2713,127.6507,127.2129,127.5631,30544.0
2024-09-26 12:00:00,131.14,131.2,130.56,130.6,15482.0,127.5826,127.641,127.0183,127.0572,15482.0
2024-09-26 12:10:00,130.66,130.95,130.63,130.84,24078.0,127.1156,127.3978,127.0864,127.2907,24078.0
2024-09-26 12:20:00,130.89,131.18,130.86,130.94,31749.0,127.3394,127.6215,127.3102,127.388,31749.0
2024-09-26 12:30:00,130.99,131.27,130.78,131.24,52849.0,127.4367,127.7091,127.2324,127.6799,52849.0
2024-09-26 12:40:00,131.24,131.94,131.24,131.81,48995.0,127.6799,128.3609,127.6799,128.2344,48995.0
2024-09-26 12:50:00,131.88,131.88,131.37,131.37,37476.0,128.3025,128.3025,127.8064,127.8064,37476.0
2024-09-26 13:00:00,131.37,131.5,131.15,131.23,23382.0,127.8064,127.9328,127.5923,127.6702,23382.0
2024-09-26 13:10:00,131.22,131.36,131.1,131.13,41114.0,127.6604,127.7966,127.5437,127.5729,41114.0
2024-09-26 13:20:00,131.12,131.19,130.97,131.13,31297.0,127.5631,127.6312,127.4172,127.5729,31297.0
2024-09-26 13:30:00,131.13,131.2,130.88,131.0,38893.0,127.5729,127.641,127.3296,127.4464,38893.0
2024-09-26 13:40:00,131.0,131.17,130.88,130.93,19704.0,127.4464,127.6118,127.3296,127.3783,19704.0
2024-09-26 13:50:00,130.93,130.93,130.55,130.68,30324.0,127.3783,127.3783,127.0086,127.1351,30324.0
2024-09-26 14:00:00,130.69,130.9,130.59,130.59,31600.0,127.1448,127.3491,127.0475,127.0475,31600.0
2024-09-26 14:10:00,130.61,130.74,130.51,130.74,38077.0,127.067,127.1934,126.9697,127.1934,38077.0
2024-09-26 14:20:00,130.73,130.73,130.5,130.52,30174.0,127.1837,127.1837,126.96,126.9794,30174.0
2024-09-26 14:30:00,130.54,130.98,130.52,130.92,66451.0,126.9989,127.4269,126.9794,127.3686,66451.0
2024-09-26 14:40:00,130.93,130.97,130.8,130.8,27578.0,127.3783,127.4172,127.2518,127.2518,27578.0
2024-09-26 14:50:00,130.8,130.84,130.57,130.61,40098.0,127.2518,127.2907,127.0281,127.067,40098.0
2024-09-26 15:00:00,130.62,130.72,130.53,130.7,38232.0,127.0767,127.174,126.9891,127.1545,38232.0
2024-09-26 15:10:00,130.72,130.92,130.6,130.62,70882.0,127.174,127.3686,127.0572,127.0767,70882.0
2024-09-26 15:20:00,130.63,130.7,130.44,130.5,74365.0,127.0864,127.1545,126.9016,126.96,74365.0
2024-09-26 15:30:00,130.5,130.67,130.18,130.64,77154.0,126.96,127.1253,126.6486,127.0962,77154.0
2024-09-26 15:40:00,130.63,130.65,130.16,130.17,85408.0,127.0864,127.1059,126.6292,126.6389,85408.0
2024-09-26 15:50:00,130.17,130.89,130.17,130.64,366655.0,126.6389,127.3394,126.6389,127.0962,366655.0
2024-09-27 09:30:00,131.32,131.56,130.92,131.2,21318.0,127.7577,127.9912,127.3686,127.641,21318.0
2024-09-27 09:40:00,131.07,131.07,130.0,130.3,12634.0,127.5145,127.5145,126.4735,126.7654,12634.0
2024-09-27 09:50:00,130.28,130.84,130.0,130.62,32989.0,126.7459,127.2907,126.4735,127.0767,32989.0
2024-09-27 10:00:00,130.78,131.15,130.23,130.31,30844.0,127.2324,127.5923,126.6973,126.7751,30844.0
2024-09-27 10:10:00,130.31,130.8,130.22,130.68,31880.0,126.7751,127.2518,126.6876,127.1351,31880.0
2024-09-27 10:20:00,130.69,130.86,130.38,130.52,24397.0,127.1448,127.3102,126.8432,126.9794,24397.0
2024-09-27 10:30:00,130.52,131.16,130.52,131.0,29461.0,126.9794,127.6021,126.9794,127.4464,29461.0
2024-09-27 10:40:00,131.0,131.21,130.81,131.12,24709.0,127.4464,127.6507,127.2615,127.5631,24709.0
2024-09-27 10:50:00,131.09,131.31,130.98,131.09,18262.0,127.534,127.748,127.4269,127.534,18262.0
2024-09-27 11:00:00,130.99,131.1,130.85,130.88,15779.0,127.4367,127.5437,127.3005,127.3296,15779.0
2024-09-27 11:10:00,130.89,131.06,130.79,130.81,18459.0,127.3394,127.5048,127.2421,127.2615,18459.0
2024-09-27 11:20:00,130.83,131.1,130.74,131.09,22552.0,127.281,127.5437,127.1934,127.534,22552.0
2024-09-27 11:30:00,131.09,131.41,130.9,130.97,17647.0,127.534,127.8453,127.3491,127.4172,17647.0
2024-09-27 11:40:00,130.94,131.33,130.92,131.3,19789.0,127.388,127.7674,127.3686,127.7383,19789.0
2024-09-27 11:50:00,131.27,131.32,131.17,131.24,18686.0,127.7091,127.7577,127.6118,127.6799,18686.0
2024-09-27 12:00:00,131.24,131.24,130.94,131.1,14684.0,127.6799,127.6799,127.388,127.5437,14684.0
2024-09-27 12:10:00,131.12,131.18,130.74,130.83,22844.0,127.5631,127.6215,127.1934,127.281,22844.0
2024-09-27 12:20:00,130.84,130.85,130.17,130.22,17581.0,127.2907,127.3005,126.6389,126.6876,17581.0
2024-09-27 12:30:00,130.27,130.5,130.22,130.41,17764.0,126.7362,126.96,126.6876,126.8724,17764.0
2024-09-27 12:40:00,130.41,130.45,130.19,130.19,19378.0,126.8724,126.9113,126.6584,126.6584,19378.0
2024-09-27 12:50:00,130.2,130.7,130.19,130.67,20441.0,126.6681,127.1545,126.6584,127.1253,20441.0
2024-09-27 13:00:00,130.69,130.78,130.53,130.53,16813.0,127.1448,127.2324,126.9891,126.9891,16813.0
2024-09-27 13:10:00,130.54,130.54,130.36,130.4,13424.0,126.9989,126.9989,126.8238,126.8627,13424.0
2024-09-27 13:20:00,130.4,130.49,130.24,130.44,16861.0,126.8627,126.9502,126.707,126.9016,16861.0
2024-09-27 13:30:00,130.44,130.46,130.03,130.07,27884.0,126.9016,126.921,126.5027,126.5416,27884.0
2024-09-27 13:40:00,130.07,130.3,130.02,130.27,31244.0,126.5416,126.7654,126.493,126.7362,31244.0
2024-09-27 13:50:00,130.23,130.23,130.03,130.19,10926.0,126.6973,126.6973,126.5027,126.6584,10926.0
2024-09-27 14:00:00,130.19,130.59,130.13,130.51,47559.0,126.6584,127.0475,126.6,126.9697,47559.0
2024-09-27 14:10:00,130.54,130.8,130.51,130.56,22054.0,126.9989,127.2518,126.9697,127.0183,22054.0
2024-09-27 14:20:00,130.58,130.75,130.46,130.62,14631.0,127.0378,127.2032,126.921,127.0767,14631.0
2024-09-27 14:30:00,130.62,130.74,130.52,130.56,15978.0,127.0767,127.1934,126.9794,127.0183,15978.0
2024-09-27 14:40:00,130.58,130.7,130.47,130.57,13884.0,127.0378,127.1545,126.9308,127.0281,13884.0
2024-09-27 14:50:00,130.56,130.88,130.51,130.88,29692.0,127.0183,127.3296,126.9697,127.3296,29692.0
2024-09-27 15:00:00,130.88,131.13,130.88,130.95,19615.0,127.3296,127.5729,127.3296,127.3978,19615.0
2024-09-27 15:10:00,130.94,131.1,130.86,131.0,22880.0,127.388,127.5437,127.3102,127.4464,22880.0
2024-09-27 15:20:00,131.01,131.04,130.79,130.8,26591.0,127.4561,127.4853,127.2421,127.2518,26591.0
2024-09-27 15:30:00,130.8,131.04,130.74,130.97,32552.0,127.2518,127.4853,127.1934,127.4172,32552.0
2024-09-27 15:40:00,130.98,131.17,130.87,131.03,49044.0,127.4269,127.6118,127.3199,127.4756,49044.0
2024-09-27 15:50:00,130.98,131.12,130.81,131.02,175326.0,127.4269,127.5631,127.2615,127.4659,175326.0
2024-09-30 09:30:00,130.86,131.11,129.9,130.04,31690.0,127.3102,127.5534,126.3762,126.5124,31690.0
2024-09-30 09:40:00,130.03,130.53,129.77,130.29,20412.0,126.5027,126.9891,126.2498,126.7557,20412.0
2024-09-30 09:50:00,130.28,130.28,129.84,130.09,22070.0,126.7459,126.7459,126.3179,126.5611,22070.0
2024-09-30 10:00:00,130.09,131.25,130.07,131.1,31609.0,126.5611,127.6896,126.5416,127.5437,31609.0
2024-09-30 10:10:00,131.11,131.37,130.8,131.32,17403.0,127.5534,127.8064,127.2518,127.7577,17403.0
2024-09-30 10:20:00,131.39,131.42,131.0,131.03,15464.0,127.8258,127.855,127.4464,127.4756,15464.0
2024-09-30 10:30:00,131.09,131.55,131.09,131.47,16365.0,127.534,127.9815,127.534,127.9036,16365.0
2024-09-30 10:40:00,131.47,132.13,131.47,132.13,17979.0,127.9036,128.5457,127.9036,128.5457,17979.0
2024-09-30 10:50:00,132.08,132.13,131.65,131.65,16661.0,128.4971,128.5457,128.0788,128.0788,16661.0
2024-09-30 11:00:00,131.75,131.85,131.51,131.75,14893.0,128.176,128.2733,127.9426,128.176,14893.0
2024-09-30 11:10:00,131.74,131.8,131.29,131.45,30433.0,128.1663,128.2247,127.7285,127.8842,30433.0
2024-09-30 11:20:00,131.43,131.43,130.7,130.7,23912.0,127.8647,127.8647,127.1545,127.1545,23912.0
2024-09-30 11:30:00,130.77,131.03,130.66,130.92,12216.0,127.2226,127.4756,127.1156,127.3686,12216.0
2024-09-30 11:40:00,130.91,130.91,130.67,130.81,8308.0,127.3588,127.3588,127.1253,127.2615,8308.0
2024-09-30 11:50:00,130.72,130.9,130.67,130.81,19972.0,127.174,127.3491,127.1253,127.2615,19972.0
2024-09-30 12:00:00,130.78,130.98,130.76,130.94,13760.0,127.2324,127.4269,127.2129,127.388,13760.0
2024-09-30 12:10:00,130.96,131.13,130.85,130.94,22416.0,127.4075,127.5729,127.3005,127.388,22416.0
2024-09-30 12:20:00,130.93,131.01,130.85,130.86,11512.0,127.3783,127.4561,127.3005,127.3102,11512.0
2024-09-30 12:30:00,130.88,131.07,130.84,131.04,9734.0,127.3296,127.5145,127.2907,127.4853,9734.0
2024-09-30 12:40:00,131.03,131.1,130.79,130.81,14271.0,127.4756,127.5437,127.2421,127.2615,14271.0
2024-09-30 12:50:00,130.81,130.89,130.69,130.83,9477.0,127.2615,127.3394,127.1448,127.281,9477.0
2024-09-30 13:00:00,130.83,131.13,130.79,131.13,14859.0,127.281,127.5729,127.2421,127.5729,14859.0
2024-09-30 13:10:00,131.15,131.33,131.08,131.33,13446.0,127.5923,127.7674,127.5242,127.7674,13446.0
2024-09-30 13:20:00,131.32,131.33,131.08,131.23,9797.0,127.7577,127.7674,127.5242,127.6702,9797.0
2024-09-30 13:30:00,131.2,131.28,131.03,131.13,9485.0,127.641,127.7188,127.4756,127.5729,9485.0
2024-09-30 13:40:00,131.12,131.12,130.86,130.89,12030.0,127.5631,127.5631,127.3102,127.3394,12030.0
2024-09-30 13:50:00,130.89,130.94,130.79,130.88,18667.0,127.3394,127.388,127.2421,127.3296,18667.0
2024-09-30 14:00:00,130.89,130.89,130.51,130.55,10889.0,127.3394,127.3394,126.9697,127.0086,10889.0
2024-09-30 14:10:00,130.54,130.57,130.26,130.26,16490.0,126.9989,127.0281,126.7265,126.7265,16490.0
2024-09-30 14:20:00,130.2,130.48,130.15,130.48,15872.0,126.6681,126.9405,126.6195,126.9405,15872.0
2024-09-30 14:30:00,130.44,130.58,130.22,130.54,20137.0,126.9016,127.0378,126.6876,126.9989,20137.0
2024-09-30 14:40:00,130.55,130.66,130.51,130.56,28172.0,127.0086,127.1156,126.9697,127.0183,28172.0
2024-09-30 14:50:00,130.58,130.84,130.56,130.75,15967.0,127.0378,127.2907,127.0183,127.2032,15967.0
2024-09-30 15:00:00,130.72,130.78,130.52,130.53,12340.0,127.174,127.2324,126.9794,126.9891,12340.0
2024-09-30 15:10:00,130.53,130.55,130.29,130.4,23647.0,126.9891,127.0086,126.7557,126.8627,23647.0
2024-09-30 15:20:00,130.41,130.65,130.41,130.61,24708.0,126.8724,127.1059,126.8724,127.067,24708.0
2024-09-30 15:30:00,130.6,130.87,130.56,130.83,29845.0,127.0572,127.3199,127.0183,127.281,29845.0
2024-09-30 15:40:00,130.86,130.92,130.64,130.77,42650.0,127.3102,127.3686,127.0962,127.2226,42650.0
2024-09-30 15:50:00,130.77,131.56,130.69,131.45,221743.0,127.2226,127.9912,127.1448,127.8842,221743.0
2024-10-01 09:30:00,130.16,132.1,130.16,132.1,46123.0,126.6292,128.5166,126.6292,128.5166,46123.0
2024-10-01 09:40:00,132.12,132.17,131.08,132.17,18733.0,128.536,128.5847,127.5242,128.5847,18733.0
2024-10-01 09:50:00,132.34,132.53,131.9,132.36,98011.0,128.75,128.9349,128.322,128.7695,98011.0
2024-10-01 10:00:00,132.18,132.83,131.58,132.05,136415.0,128.5944,129.2268,128.0107,128.4679,136415.0
2024-10-01 10:10:00,132.04,132.32,131.91,131.97,13078.0,128.4582,128.7306,128.3317,128.3901,13078.0
2024-10-01 10:20:00,132.17,133.11,132.14,132.54,50733.0,128.5847,129.4992,128.5555,128.9446,50733.0
2024-10-01 10:30:00,132.63,132.83,132.34,132.79,13563.0,129.0322,129.2268,128.75,129.1878,13563.0
2024-10-01 10:40:00,132.72,132.98,132.6,132.86,11955.0,129.1197,129.3727,129.003,129.2559,11955.0
2024-10-01 10:50:00,132.75,132.91,132.55,132.91,19897.0,129.1489,129.3046,128.9543,129.3046,19897.0
2024-10-01 11:00:00,132.93,133.07,132.5,132.63,15209.0,129.324,129.4602,128.9057,129.0322,15209.0
2024-10-01 11:10:00,132.63,133.27,132.48,133.08,24006.0,129.0322,129.6548,128.8862,129.47,24006.0
2024-10-01 11:20:00,133.08,133.15,132.85,132.97,13003.0,129.47,129.5381,129.2462,129.363,13003.0
2024-10-01 11:30:00,132.96,133.23,132.91,132.98,11193.0,129.3532,129.6159,129.3046,129.3727,11193.0
2024-10-01 11:40:00,132.99,133.05,132.39,132.39,13035.0,129.3824,129.4408,128.7987,128.7987,13035.0
2024-10-01 11:50:00,132.37,132.42,132.09,132.25,10140.0,128.7792,128.8279,128.5068,128.6625,10140.0
2024-10-01 12:00:00,132.21,132.33,132.08,132.27,52636.0,128.6236,128.7403,128.4971,128.6819,52636.0
2024-10-01 12:10:00,132.3,132.52,132.05,132.19,18217.0,128.7111,128.9252,128.4679,128.6041,18217.0
2024-10-01 12:20:00,132.14,132.31,131.99,132.27,12130.0,128.5555,128.7209,128.4095,128.6819,12130.0
2024-10-01 12:30:00,132.22,132.63,132.17,132.51,19500.0,128.6333,129.0322,128.5847,128.9154,19500.0
2024-10-01 12:40:00,132.47,132.74,132.42,132.74,7190.0,128.8765,129.1392,128.8279,129.1392,7190.0
2024-10-01 12:50:00,132.73,132.96,132.64,132.78,15208.0,129.1295,129.3532,129.0419,129.1781,15208.0
2024-10-01 13:00:00,132.72,133.0,132.64,132.97,12877.0,129.1197,129.3921,129.0419,129.363,12877.0
2024-10-01 13:10:00,133.0,133.18,132.75,132.75,14826.0,129.3921,129.5673,129.1489,129.1489,14826.0
2024-10-01 13:20:00,132.76,132.83,132.31,132.53,20588.0,129.1587,129.2268,128.7209,128.9349,20588.0
2024-10-01 13:30:00,132.49,132.83,132.42,132.44,15854.0,128.896,129.2268,128.8279,128.8473,15854.0
2024-10-01 13:40:00,132.44,132.79,132.34,132.76,13871.0,128.8473,129.1878,128.75,129.1587,13871.0
2024-10-01 13:50:00,132.78,132.83,132.62,132.69,12211.0,129.1781,129.2268,129.0224,129.0905,12211.0
2024-10-01 14:00:00,132.71,132.77,132.45,132.49,17717.0,129.11,129.1684,128.8571,128.896,17717.0
2024-10-01 14:10:00,132.5,132.64,132.46,132.54,14103.0,128.9057,129.0419,128.8668,128.9446,14103.0
2024-10-01 14:20:00,132.5,132.54,132.19,132.25,18020.0,128.9057,128.9446,128.6041,128.6625,18020.0
2024-10-01 14:30:00,132.24,132.39,132.2,132.37,21891.0,128.6528,128.7987,128.6138,128.7792,21891.0
2024-10-01 14:40:00,132.33,132.49,132.26,132.34,15264.0,128.7403,128.896,128.6722,128.75,15264.0
2024-10-01 14:50:00,132.32,132.42,132.21,132.24,11502.0,128.7306,128.8279,128.6236,128.6528,11502.0
2024-10-01 15:00:00,132.19,132.45,132.04,132.41,16122.0,128.6041,128.8571,128.4582,128.8181,16122.0
2024-10-01 15:10:00,132.43,132.58,132.35,132.54,14258.0,128.8376,128.9835,128.7598,128.9446,14258.0
2024-10-01 15:20:00,132.58,132.94,132.58,132.8,27383.0,128.9835,129.3338,128.9835,129.1976,27383.0
2024-10-01 15:30:00,132.77,132.94,132.54,132.93,25863.0,129.1684,129.3338,128.9446,129.324,25863.0
2024-10-01 15:40:00,132.93,132.98,132.76,132.9,36055.0,129.324,129.3727,129.1587,129.2949,36055.0
2024-10-01 15:50:00,132.92,133.17,132.7,133.01,125711.0,129.3143,129.5575,129.1003,129.4019,125711.0
2024-10-02 09:30:00,134.0,134.21,132.62,133.42,71765.0,130.365,130.5693,129.0224,129.8007,71765.0
2024-10-02 09:40:00,133.52,133.66,132.55,133.41,39671.0,129.898,130.0342,128.9543,129.791,39671.0
2024-10-02 09:50:00,133.6,134.1,133.45,133.95,17986.0,129.9759,130.4623,129.8299,130.3164,17986.0
2024-10-02 10:00:00,133.89,134.25,133.63,134.22,18928.0,130.258,130.6082,130.0051,130.579,18928.0
2024-10-02 10:10:00,134.31,135.15,134.3,135.15,33494.0,130.6666,131.4838,130.6569,131.4838,33494.0
2024-10-02 10:20:00,135.15,135.2,134.5,134.63,20166.0,131.4838,131.5325,130.8515,130.9779,20166.0
2024-10-02 10:30:00,134.59,134.64,133.71,133.77,22618.0,130.939,130.9877,130.0829,130.1413,22618.0
2024-10-02 10:40:00,133.83,134.22,133.7,134.04,24810.0,130.1996,130.579,130.0732,130.4039,24810.0
2024-10-02 10:50:00,134.04,134.04,133.23,133.24,30492.0,130.4039,130.4039,129.6159,129.6256,30492.0
2024-10-02 11:00:00,133.2,133.44,133.08,133.44,21764.0,129.5867,129.8202,129.47,129.8202,21764.0
2024-10-02 11:10:00,133.47,133.52,133.09,133.35,22144.0,129.8494,129.898,129.4797,129.7326,22144.0
2024-10-02 11:20:00,133.33,133.47,133.12,133.46,18668.0,129.7132,129.8494,129.5089,129.8397,18668.0
2024-10-02 11:30:00,133.42,133.88,133.36,133.83,19222.0,129.8007,130.2483,129.7424,130.1996,19222.0
2024-10-02 11:40:00,133.81,133.98,133.72,133.73,12055.0,130.1802,130.3456,130.0926,130.1023,12055.0
2024-10-02 11:50:00,133.78,133.85,133.49,133.51,13835.0,130.151,130.2191,129.8688,129.8883,13835.0
2024-10-02 12:00:00,133.48,133.61,133.23,133.46,37961.0,129.8591,129.9856,129.6159,129.8397,37961.0
2024-10-02 12:10:00,133.47,133.53,133.23,133.27,19330.0,129.8494,129.9078,129.6159,129.6548,19330.0
2024-10-02 12:20:00,133.27,133.27,133.01,133.2,15905.0,129.6548,129.6548,129.4019,129.5867,15905.0
2024-10-02 12:30:00,133.17,133.17,132.83,132.88,10737.0,129.5575,129.5575,129.2268,129.2754,10737.0
2024-10-02 12:40:00,132.87,133.1,132.84,132.88,14074.0,129.2657,129.4894,129.2365,129.2754,14074.0
2024-10-02 12:50:00,132.92,133.19,132.92,133.18,11081.0,129.3143,129.577,129.3143,129.5673,11081.0
2024-10-02 13:00:00,133.15,133.26,133.02,133.25,8621.0,129.5381,129.6451,129.4116,129.6354,8621.0
2024-10-02 13:10:00,133.29,133.31,133.13,133.18,10906.0,129.6743,129.6937,129.5186,129.5673,10906.0
2024-10-02 13:20:00,133.14,133.48,133.14,133.42,15087.0,129.5283,129.8591,129.5283,129.8007,15087.0
2024-10-02 13:30:00,133.39,133.41,133.09,133.13,18711.0,129.7716,129.791,129.4797,129.5186,18711.0
2024-10-02 13:40:00,133.18,133.18,133.02,133.02,11596.0,129.5673,129.5673,129.4116,129.4116,11596.0
2024-10-02 13:50:00,133.07,133.13,132.87,133.02,14323.0,129.4602,129.5186,129.2657,129.4116,14323.0
2024-10-02 14:00:00,133.02,133.11,132.85,133.0,11062.0,129.4116,129.4992,129.2462,129.3921,11062.0
2024-10-02 14:10:00,132.99,133.09,132.84,132.88,17985.0,129.3824,129.4797,129.2365,129.2754,17985.0
2024-10-02 14:20:00,132.85,133.03,132.76,132.84,24212.0,129.2462,129.4213,129.1587,129.2365,24212.0
2024-10-02 14:30:00,132.84,133.34,132.84,133.33,18362.0,129.2365,129.7229,129.2365,129.7132,18362.0
2024-10-02 14:40:00,133.34,133.47,133.29,133.38,16425.0,129.7229,129.8494,129.6743,129.7618,16425.0
2024-10-02 14:50:00,133.38,133.54,133.35,133.47,19081.0,129.7618,129.9175,129.7326,129.8494,19081.0
2024-10-02 15:00:00,133.46,133.61,133.44,133.55,11315.0,129.8397,129.9856,129.8202,129.9272,11315.0
2024-10-02 15:10:00,133.59,133.71,133.56,133.71,16815.0,129.9661,130.0829,129.9369,130.0829,16815.0
2024-10-02 15:20:00,133.71,133.75,133.59,133.69,20675.0,130.0829,130.1218,129.9661,130.0634,20675.0
2024-10-02 15:30:00,133.7,133.96,133.66,133.88,20989.0,130.0732,130.3261,130.0342,130.2483,20989.0
2024-10-02 15:40:00,133.93,134.16,133.91,134.09,34795.0,130.2969,130.5207,130.2775,130.4526,34795.0
2024-10-02 15:50:00,134.16,134.55,134.1,134.43,158208.0,130.5207,130.9001,130.4623,130.7833,158208.0
2024-10-03 09:30:00,134.48,135.12,133.78,134.33,60157.0,130.832,131.4546,130.151,130.6861,60157.0
2024-10-03 09:40:00,134.44,134.58,133.63,133.74,48735.0,130.7931,130.9293,130.0051,130.1121,48735.0
2024-10-03 09:50:00,133.75,134.14,133.36,134.14,39148.0,130.1218,130.5012,129.7424,130.5012,39148.0
2024-10-03 10:00:00,134.05,135.1,133.93,135.05,38728.0,130.4137,131.4352,130.2969,131.3865,38728.0
2024-10-03 10:10:00,135.13,136.27,135.09,136.27,52123.0,131.4644,132.5734,131.4254,132.5734,52123.0
2024-10-03 10:20:00,136.24,136.61,135.6,136.03,62133.0,132.5442,132.9042,131.9216,132.3399,62133.0
2024-10-03 10:30:00,136.11,136.51,135.9,136.15,61410.0,132.4178,132.8069,132.2135,132.4567,61410.0
2024-10-03 10:40:00,136.06,136.65,136.06,136.38,23475.0,132.3691,132.9431,132.3691,132.6805,23475.0
2024-10-03 10:50:00,136.47,136.72,136.37,136.49,27309.0,132.768,133.0112,132.6707,132.7875,27309.0
2024-10-03 11:00:00,136.52,136.52,136.03,136.28,42516.0,132.8167,132.8167,132.3399,132.5832,42516.0
2024-10-03 11:10:00,136.22,137.02,136.21,136.34,52092.0,132.5248,133.3031,132.5151,132.6415,52092.0
2024-10-03 11:20:00,136.32,136.59,136.23,136.56,18904.0,132.6221,132.8848,132.5345,132.8556,18904.0
2024-10-03 11:30:00,136.61,136.85,136.36,136.74,17135.0,132.9042,133.1377,132.661,133.0307,17135.0
2024-10-03 11:40:00,136.81,137.29,136.81,137.14,51038.0,133.0988,133.5658,133.0988,133.4198,51038.0
2024-10-03 11:50:00,137.16,137.6,137.1,137.26,28646.0,133.4393,133.8674,133.3809,133.5366,28646.0
2024-10-03 12:00:00,137.3,137.99,137.24,137.99,34188.0,133.5755,134.2468,133.5171,134.2468,34188.0
2024-10-03 12:10:00,137.99,138.06,137.71,137.97,24693.0,134.2468,134.3149,133.9744,134.2273,24693.0
2024-10-03 12:20:00,137.97,138.09,137.84,138.08,22334.0,134.2273,134.3441,134.1008,134.3343,22334.0
2024-10-03 12:30:00,138.05,138.41,138.03,138.22,17335.0,134.3052,134.6554,134.2857,134.4705,17335.0
2024-10-03 12:40:00,138.22,138.3,138.1,138.16,22697.0,134.4705,134.5484,134.3538,134.4122,22697.0
2024-10-03 12:50:00,138.15,138.82,138.15,138.67,33421.0,134.4024,135.0543,134.4024,134.9083,33421.0
2024-10-03 13:00:00,138.73,138.75,138.0,138.05,51254.0,134.9667,134.9862,134.2565,134.3052,51254.0
2024-10-03 13:10:00,138.05,138.22,137.69,137.75,47586.0,134.3052,134.4705,133.9549,134.0133,47586.0
2024-10-03 13:20:00,137.83,138.05,137.6,137.77,25707.0,134.0911,134.3052,133.8674,134.0327,25707.0
2024-10-03 13:30:00,137.74,138.33,137.74,138.15,26313.0,134.0036,134.5776,134.0036,134.4024,26313.0
2024-10-03 13:40:00,138.12,138.38,138.0,138.09,31727.0,134.3733,134.6262,134.2565,134.3441,31727.0
2024-10-03 13:50:00,138.11,138.42,137.99,138.42,39792.0,134.3635,134.6651,134.2468,134.6651,39792.0
2024-10-03 14:00:00,138.4,138.4,138.21,138.3,16521.0,134.6457,134.6457,134.4608,134.5484,16521.0
2024-10-03 14:10:00,138.33,138.78,138.31,138.67,19775.0,134.5776,135.0153,134.5581,134.9083,19775.0
2024-10-03 14:20:00,138.65,138.78,138.57,138.6,26649.0,134.8889,135.0153,134.811,134.8402,26649.0
2024-10-03 14:30:00,138.62,138.65,138.47,138.57,17348.0,134.8597,134.8889,134.7138,134.811,17348.0
2024-10-03 14:40:00,138.57,139.14,138.56,139.08,31808.0,134.811,135.3656,134.8013,135.3072,31808.0
2024-10-03 14:50:00,139.09,139.46,139.09,139.14,51737.0,135.3169,135.6769,135.3169,135.3656,51737.0
2024-10-03 15:00:00,139.09,139.16,138.56,138.62,43141.0,135.3169,135.385,134.8013,134.8597,43141.0
2024-10-03 15:10:00,138.63,138.93,138.61,138.91,41926.0,134.8694,135.1613,134.85,135.1418,41926.0
2024-10-03 15:20:00,138.9,139.36,138.9,139.12,48313.0,135.1321,135.5796,135.1321,135.3461,48313.0
2024-10-03 15:30:00,139.09,139.09,138.71,138.72,51136.0,135.3169,135.3169,134.9472,134.957,51136.0
2024-10-03 15:40:00,138.72,138.89,138.57,138.67,49793.0,134.957,135.1224,134.811,134.9083,49793.0
2024-10-03 15:50:00,138.65,138.97,138.56,138.93,201290.0,134.8889,135.2002,134.8013,135.1613,201290.0
2024-10-04 09:30:00,140.3,140.6,138.35,139.16,97390.0,136.4941,136.786,134.597,135.385,97390.0
2024-10-04 09:40:00,139.26,139.67,138.89,138.98,35352.0,135.4823,135.8812,135.1224,135.2099,35352.0
2024-10-04 09:50:00,138.98,139.22,138.67,139.05,22693.0,135.2099,135.4434,134.9083,135.278,22693.0
2024-10-04 10:00:00,139.25,139.81,139.07,139.56,19645.0,135.4726,136.0174,135.2975,135.7742,19645.0
2024-10-04 10:10:00,139.49,140.02,139.25,139.91,41274.0,135.7061,136.2217,135.4726,136.1147,41274.0
2024-10-04 10:20:00,139.91,140.0,139.33,139.39,33924.0,136.1147,136.2023,135.5504,135.6088,33924.0
2024-10-04 10:30:00,139.23,139.43,138.72,138.75,26275.0,135.4531,135.6477,134.957,134.9862,26275.0
2024-10-04 10:40:00,138.95,139.49,138.88,139.34,14096.0,135.1807,135.7061,135.1126,135.5602,14096.0
2024-10-04 10:50:00,139.26,139.33,139.06,139.19,8662.0,135.4823,135.5504,135.2878,135.4142,8662.0
2024-10-04 11:00:00,139.26,139.67,139.06,139.59,16850.0,135.4823,135.8812,135.2878,135.8034,16850.0
2024-10-04 11:10:00,139.67,139.67,139.07,139.07,9545.0,135.8812,135.8812,135.2975,135.2975,9545.0
2024-10-04 11:20:00,139.2,139.21,138.62,138.68,7641.0,135.424,135.4337,134.8597,134.9181,7641.0
2024-10-04 11:30:00,138.69,139.0,138.69,138.97,8973.0,134.9278,135.2294,134.9278,135.2002,8973.0
2024-10-04 11:40:00,139.05,139.05,138.75,138.8,8887.0,135.278,135.278,134.9862,135.0348,8887.0
2024-10-04 11:50:00,138.76,139.03,138.68,139.02,7834.0,134.9959,135.2586,134.9181,135.2488,7834.0
2024-10-04 12:00:00,139.08,139.31,139.04,139.24,7416.0,135.3072,135.531,135.2683,135.4629,7416.0
2024-10-04 12:10:00,139.23,139.47,139.23,139.37,9675.0,135.4531,135.6866,135.4531,135.5893,9675.0
2024-10-04 12:20:00,139.37,139.53,139.25,139.27,9991.0,135.5893,135.745,135.4726,135.4921,9991.0
2024-10-04 12:30:00,139.28,139.47,138.98,139.34,10156.0,135.5018,135.6866,135.2099,135.5602,10156.0
2024-10-04 12:40:00,139.4,139.4,139.14,139.2,12765.0,135.6185,135.6185,135.3656,135.424,12765.0
2024-10-04 12:50:00,139.22,139.55,139.16,139.5,22034.0,135.4434,135.7645,135.385,135.7158,22034.0
2024-10-04 13:00:00,139.5,139.66,139.21,139.28,26580.0,135.7158,135.8715,135.4337,135.5018,26580.0
2024-10-04 13:10:00,139.28,139.54,139.26,139.47,39009.0,135.5018,135.7547,135.4823,135.6866,39009.0
2024-10-04 13:20:00,139.54,139.57,139.31,139.35,39412.0,135.7547,135.7839,135.531,135.5699,39412.0
2024-10-04 13:30:00,139.35,139.39,138.72,138.82,59189.0,135.5699,135.6088,134.957,135.0543,59189.0
2024-10-04 13:40:00,138.82,139.14,138.75,138.91,27556.0,135.0543,135.3656,134.9862,135.1418,27556.0
2024-10-04 13:50:00,138.89,139.08,138.79,138.8,11924.0,135.1224,135.3072,135.0251,135.0348,11924.0
2024-10-04 14:00:00,138.7,139.08,138.67,138.98,14046.0,134.9375,135.3072,134.9083,135.2099,14046.0
2024-10-04 14:10:00,139.04,139.2,138.92,138.99,12437.0,135.2683,135.424,135.1516,135.2197,12437.0
2024-10-04 14:20:00,138.99,139.0,137.59,137.68,47098.0,135.2197,135.2294,133.8576,133.9452,47098.0
2024-10-04 14:30:00,137.78,138.16,137.78,137.9,26418.0,134.0425,134.4122,134.0425,134.1592,26418.0
2024-10-04 14:40:00,138.04,138.07,137.76,137.85,22917.0,134.2954,134.3246,134.023,134.1106,22917.0
2024-10-04 14:50:00,137.89,138.17,137.89,138.07,22026.0,134.1495,134.4219,134.1495,134.3246,22026.0
2024-10-04 15:00:00,138.06,138.14,137.78,138.08,33468.0,134.3149,134.3927,134.0425,134.3343,33468.0
2024-10-04 15:10:00,138.13,138.24,138.0,138.14,15890.0,134.383,134.49,134.2565,134.3927,15890.0
2024-10-04 15:20:00,138.11,138.11,137.82,138.0,32938.0,134.3635,134.3635,134.0814,134.2565,32938.0
2024-10-04 15:30:00,138.06,138.62,138.0,138.45,20384.0,134.3149,134.8597,134.2565,134.6943,20384.0
2024-10-04 15:40:00,138.41,138.54,138.11,138.13,24563.0,134.6554,134.7819,134.3635,134.383,24563.0
2024-10-04 15:50:00,138.12,138.62,138.08,138.58,167261.0,134.3733,134.8597,134.3343,134.8208,167261.0
2024-10-07 09:30:00,138.13,139.01,137.82,138.32,26951.0,134.383,135.2391,134.0814,134.5678,26951.0
2024-10-07 09:40:00,138.47,139.46,138.13,139.33,19384.0,134.7138,135.6769,134.383,135.5504,19384.0
2024-10-07 09:50:00,139.38,139.62,138.99,139.16,20506.0,135.5991,135.8326,135.2197,135.385,20506.0
2024-10-07 10:00:00,139.04,139.57,138.86,139.18,14557.0,135.2683,135.7839,135.0932,135.4045,14557.0
2024-10-07 10:10:00,139.04,139.07,138.87,138.99,13551.0,135.2683,135.2975,135.1029,135.2197,13551.0
2024-10-07 10:20:00,138.99,139.06,138.65,138.67,17274.0,135.2197,135.2878,134.8889,134.9083,17274.0
2024-10-07 10:30:00,138.65,138.87,138.52,138.72,13943.0,134.8889,135.1029,134.7624,134.957,13943.0
2024-10-07 10:40:00,138.81,139.24,138.81,138.9,13477.0,135.0445,135.4629,135.0445,135.1321,13477.0
2024-10-07 10:50:00,138.86,139.05,138.57,138.74,20471.0,135.0932,135.278,134.811,134.9764,20471.0
2024-10-07 11:00:00,138.72,139.05,138.68,138.93,17029.0,134.957,135.278,134.9181,135.1613,17029.0
2024-10-07 11:10:00,138.95,139.1,138.72,139.07,24154.0,135.1807,135.3267,134.957,135.2975,24154.0
2024-10-07 11:20:00,139.05,139.53,139.04,139.44,19502.0,135.278,135.745,135.2683,135.6574,19502.0
2024-10-07 11:30:00,139.42,139.61,139.32,139.49,13395.0,135.638,135.8228,135.5407,135.7061,13395.0
2024-10-07 11:40:00,139.47,139.59,139.43,139.45,23532.0,135.6866,135.8034,135.6477,135.6672,23532.0
2024-10-07 11:50:00,139.44,139.46,139.11,139.31,11604.0,135.6574,135.6769,135.3364,135.531,11604.0
2024-10-07 12:00:00,139.34,139.72,139.33,139.44,27450.0,135.5602,135.9298,135.5504,135.6574,27450.0
2024-10-07 12:10:00,139.44,139.48,139.32,139.48,17469.0,135.6574,135.6964,135.5407,135.6964,17469.0
2024-10-07 12:20:00,139.47,139.65,139.44,139.58,14694.0,135.6866,135.8617,135.6574,135.7936,14694.0
2024-10-07 12:30:00,139.6,139.73,139.56,139.57,8934.0,135.8131,135.9396,135.7742,135.7839,8934.0
2024-10-07 12:40:00,139.56,139.61,139.26,139.28,8329.0,135.7742,135.8228,135.4823,135.5018,8329.0
2024-10-07 12:50:00,139.32,139.52,139.32,139.43,11705.0,135.5407,135.7353,135.5407,135.6477,11705.0
2024-10-07 13:00:00,139.42,139.46,139.25,139.25,9961.0,135.638,135.6769,135.4726,135.4726,9961.0
2024-10-07 13:10:00,139.3,139.4,139.13,139.2,12396.0,135.5212,135.6185,135.3559,135.424,12396.0
2024-10-07 13:20:00,139.22,139.31,139.08,139.2,17635.0,135.4434,135.531,135.3072,135.424,17635.0
2024-10-07 13:30:00,139.25,139.32,139.1,139.1,5886.0,135.4726,135.5407,135.3267,135.3267,5886.0
2024-10-07 13:40:00,139.04,139.15,138.96,138.96,9812.0,135.2683,135.3753,135.1905,135.1905,9812.0
2024-10-07 13:50:00,138.96,139.05,138.87,138.95,8647.0,135.1905,135.278,135.1029,135.1807,8647.0
2024-10-07 14:00:00,138.94,138.98,138.78,138.98,9228.0,135.171,135.2099,135.0153,135.2099,9228.0
2024-10-07 14:10:00,138.96,139.01,138.76,138.76,12337.0,135.1905,135.2391,134.9959,134.9959,12337.0
2024-10-07 14:20:00,138.76,139.04,138.63,139.02,12414.0,134.9959,135.2683,134.8694,135.2488,12414.0
2024-10-07 14:30:00,139.0,139.15,138.63,138.99,45995.0,135.2294,135.3753,134.8694,135.2197,45995.0
2024-10-07 14:40:00,139.02,139.05,138.5,138.61,11659.0,135.2488,135.278,134.7429,134.85,11659.0
2024-10-07 14:50:00,138.58,138.87,138.57,138.77,61471.0,134.8208,135.1029,134.811,135.0056,61471.0
2024-10-07 15:00:00,138.79,138.98,138.65,138.97,28720.0,135.0251,135.2099,134.8889,135.2002,28720.0
2024-10-07 15:10:00,138.96,139.1,138.76,138.95,31940.0,135.1905,135.3267,134.9959,135.1807,31940.0
2024-10-07 15:20:00,138.95,139.04,138.83,138.83,21766.0,135.1807,135.2683,135.064,135.064,21766.0
2024-10-07 15:30:00,138.79,138.8,138.53,138.56,22569.0,135.0251,135.0348,134.7721,134.8013,22569.0
2024-10-07 15:40:00,138.55,138.69,138.45,138.54,45141.0,134.7916,134.9278,134.6943,134.7819,45141.0
2024-10-07 15:50:00,138.51,138.86,138.37,138.53,162323.0,134.7527,135.0932,134.6165,134.7721,162323.0
2024-10-08 09:30:00,136.84,137.17,133.85,134.19,82904.0,133.128,133.449,130.2191,130.5499,82904.0
2024-10-08 09:40:00,133.94,134.11,132.88,133.57,128428.0,130.3066,130.472,129.2754,129.9467,128428.0
2024-10-08 09:50:00,133.58,133.58,132.39,133.54,67601.0,129.9564,129.9564,128.7987,129.9175,67601.0
2024-10-08 10:00:00,133.25,133.52,132.87,133.52,35371.0,129.6354,129.898,129.2657,129.898,35371.0
2024-10-08 10:10:00,133.44,133.59,133.02,133.16,28829.0,129.8202,129.9661,129.4116,129.5478,28829.0
2024-10-08 10:20:00,133.14,133.51,132.75,133.05,22869.0,129.5283,129.8883,129.1489,129.4408,22869.0
2024-10-08 10:30:00,132.96,133.17,132.7,133.08,33764.0,129.3532,129.5575,129.1003,129.47,33764.0
2024-10-08 10:40:00,132.99,133.4,132.5,132.94,32818.0,129.3824,129.7813,128.9057,129.3338,32818.0
2024-10-08 10:50:00,132.92,133.18,132.75,133.08,25339.0,129.3143,129.5673,129.1489,129.47,25339.0
2024-10-08 11:00:00,133.08,133.13,132.58,132.77,18331.0,129.47,129.5186,128.9835,129.1684,18331.0
2024-10-08 11:10:00,132.77,133.03,132.48,132.65,66064.0,129.1684,129.4213,128.8862,129.0516,66064.0
2024-10-08 11:20:00,132.67,133.35,132.5,133.3,77294.0,129.0711,129.7326,128.9057,129.684,77294.0
2024-10-08 11:30:00,133.3,133.35,133.08,133.3,26978.0,129.684,129.7326,129.47,129.684,26978.0
2024-10-08 11:40:00,133.32,133.38,133.15,133.27,26621.0,129.7035,129.7618,129.5381,129.6548,26621.0
2024-10-08 11:50:00,133.21,133.38,133.02,133.31,16702.0,129.5964,129.7618,129.4116,129.6937,16702.0
2024-10-08 12:00:00,133.31,133.45,133.14,133.18,22867.0,129.6937,129.8299,129.5283,129.5673,22867.0
2024-10-08 12:10:00,133.22,133.28,132.72,132.81,24787.0,129.6062,129.6645,129.1197,129.2073,24787.0
2024-10-08 12:20:00,132.82,132.9,132.6,132.6,17116.0,129.217,129.2949,129.003,129.003,17116.0
2024-10-08 12:30:00,132.61,132.61,132.2,132.36,21467.0,129.0127,129.0127,128.6138,128.7695,21467.0
2024-10-08 12:40:00,132.35,132.82,132.34,132.7,17948.0,128.7598,129.217,128.75,129.1003,17948.0
2024-10-08 12:50:00,132.65,132.72,132.57,132.57,13291.0,129.0516,129.1197,128.9738,128.9738,13291.0
2024-10-08 13:00:00,132.61,133.7,132.6,133.62,81789.0,129.0127,130.0732,129.003,129.9953,81789.0
2024-10-08 13:10:00,133.61,133.61,132.95,133.39,35748.0,129.9856,129.9856,129.3435,129.7716,35748.0
2024-10-08 13:20:00,133.42,133.68,133.31,133.64,43276.0,129.8007,130.0537,129.6937,130.0148,43276.0
2024-10-08 13:30:00,133.62,133.93,133.18,133.18,15723.0,129.9953,130.2969,129.5673,129.5673,15723.0
2024-10-08 13:40:00,133.16,133.49,133.1,133.29,11175.0,129.5478,129.8688,129.4894,129.6743,11175.0
2024-10-08 13:50:00,133.24,133.28,132.86,132.91,8995.0,129.6256,129.6645,129.2559,129.3046,8995.0
2024-10-08 14:00:00,132.95,133.08,132.89,133.03,12635.0,129.3435,129.47,129.2851,129.4213,12635.0
2024-10-08 14:10:00,133.03,133.03,132.74,132.98,10488.0,129.4213,129.4213,129.1392,129.3727,10488.0
2024-10-08 14:20:00,133.0,133.08,132.86,133.04,16213.0,129.3921,129.47,129.2559,129.4311,16213.0
2024-10-08 14:30:00,133.05,133.24,133.05,133.05,12106.0,129.4408,129.6256,129.4408,129.4408,12106.0
2024-10-08 14:40:00,133.06,133.2,133.02,133.11,12554.0,129.4505,129.5867,129.4116,129.4992,12554.0
2024-10-08 14:50:00,133.13,133.23,133.05,133.05,20796.0,129.5186,129.6159,129.4408,129.4408,20796.0
2024-10-08 15:00:00,133.08,133.21,132.77,132.77,30277.0,129.47,129.5964,129.1684,129.1684,30277.0
2024-10-08 15:10:00,132.76,132.91,132.63,132.81,22501.0,129.1587,129.3046,129.0322,129.2073,22501.0
2024-10-08 15:20:00,132.81,132.82,132.49,132.57,27466.0,129.2073,129.217,128.896,128.9738,27466.0
2024-10-08 15:30:00,132.58,132.69,132.45,132.68,34355.0,128.9835,129.0905,128.8571,129.0808,34355.0
2024-10-08 15:40:00,132.67,132.73,132.31,132.73,32888.0,129.0711,129.1295,128.7209,129.1295,32888.0
2024-10-08 15:50:00,132.69,132.73,132.3,132.37,170872.0,129.0905,129.1295,128.7111,128.7792,170872.0
2024-10-09 09:30:00,131.21,132.45,130.92,132.45,38231.0,127.6507,128.8571,127.3686,128.8571,38231.0
2024-10-09 09:40:00,132.53,133.18,132.24,132.88,25985.0,128.9349,129.5673,128.6528,129.2754,25985.0
2024-10-09 09:50:00,132.69,132.91,132.41,132.75,20399.0,129.0905,129.3046,128.8181,129.1489,20399.0
2024-10-09 10:00:00,132.76,132.96,132.05,132.17,10231.0,129.1587,129.3532,128.4679,128.5847,10231.0
2024-10-09 10:10:00,132.39,132.49,131.9,131.9,7470.0,128.7987,128.896,128.322,128.322,7470.0
2024-10-09 10:20:00,131.96,132.27,131.79,132.27,9424.0,128.3804,128.6819,128.215,128.6819,9424.0
2024-10-09 10:30:00,132.08,133.18,132.08,133.03,36788.0,128.4971,129.5673,128.4971,129.4213,36788.0
2024-10-09 10:40:00,133.18,133.58,132.85,133.46,18788.0,129.5673,129.9564,129.2462,129.8397,18788.0
2024-10-09 10:50:00,133.63,133.8,133.41,133.42,12846.0,130.0051,130.1704,129.791,129.8007,12846.0
2024-10-09 11:00:00,133.44,133.9,133.36,133.88,18648.0,129.8202,130.2677,129.7424,130.2483,18648.0
2024-10-09 11:10:00,133.9,134.11,133.82,134.09,13267.0,130.2677,130.472,130.1899,130.4526,13267.0
2024-10-09 11:20:00,134.23,134.74,134.2,134.63,23693.0,130.5888,131.0849,130.5596,130.9779,23693.0
2024-10-09 11:30:00,134.55,134.58,134.29,134.43,12574.0,130.9001,130.9293,130.6471,130.7833,12574.0
2024-10-09 11:40:00,134.46,134.49,134.02,134.08,25275.0,130.8125,130.8417,130.3845,130.4428,25275.0
2024-10-09 11:50:00,134.07,134.07,133.7,133.9,7873.0,130.4331,130.4331,130.0732,130.2677,7873.0
2024-10-09 12:00:00,133.88,134.25,133.83,134.07,12312.0,130.2483,130.6082,130.1996,130.4331,12312.0
2024-10-09 12:10:00,134.09,134.32,134.09,134.3,10526.0,130.4526,130.6763,130.4526,130.6569,10526.0
2024-10-09 12:20:00,134.28,134.37,134.19,134.21,17638.0,130.6374,130.725,130.5499,130.5693,17638.0
2024-10-09 12:30:00,134.16,134.18,133.84,134.03,11862.0,130.5207,130.5401,130.2094,130.3942,11862.0
2024-10-09 12:40:00,133.97,134.21,133.95,134.08,8486.0,130.3358,130.5693,130.3164,130.4428,8486.0
2024-10-09 12:50:00,134.13,134.27,134.01,134.19,6000.0,130.4915,130.6277,130.3747,130.5499,6000.0
2024-10-09 13:00:00,134.22,134.32,134.08,134.25,11879.0,130.579,130.6763,130.4428,130.6082,11879.0
2024-10-09 13:10:00,134.24,134.46,134.22,134.46,10055.0,130.5985,130.8125,130.579,130.8125,10055.0
2024-10-09 13:20:00,134.46,134.53,134.43,134.52,10470.0,130.8125,130.8806,130.7833,130.8709,10470.0
2024-10-09 13:30:00,134.55,134.72,134.24,134.71,20419.0,130.9001,131.0655,130.5985,131.0558,20419.0
2024-10-09 13:40:00,134.72,134.75,134.61,134.72,19610.0,131.0655,131.0947,130.9585,131.0655,19610.0
2024-10-09 13:50:00,134.72,134.99,134.7,134.72,18976.0,131.0655,131.3282,131.046,131.0655,18976.0
2024-10-09 14:00:00,134.68,134.93,134.67,134.9,13077.0,131.0266,131.2698,131.0168,131.2406,13077.0
2024-10-09 14:10:00,134.92,135.07,134.92,134.96,13180.0,131.2601,131.406,131.2601,131.299,13180.0
2024-10-09 14:20:00,134.99,134.99,134.84,134.85,15878.0,131.3282,131.3282,131.1822,131.192,15878.0
2024-10-09 14:30:00,134.84,135.11,134.8,135.11,11183.0,131.1822,131.4449,131.1433,131.4449,11183.0
2024-10-09 14:40:00,135.11,135.31,135.06,135.17,19802.0,131.4449,131.6395,131.3963,131.5033,19802.0
2024-10-09 14:50:00,135.15,135.15,134.86,134.86,14844.0,131.4838,131.4838,131.2017,131.2017,14844.0
2024-10-09 15:00:00,134.85,134.96,134.59,134.61,13423.0,131.192,131.299,130.939,130.9585,13423.0
2024-10-09 15:10:00,134.6,134.75,134.54,134.69,13743.0,130.9487,131.0947,130.8904,131.0363,13743.0
2024-10-09 15:20:00,134.71,134.84,134.63,134.74,15778.0,131.0558,131.1822,130.9779,131.0849,15778.0
2024-10-09 15:30:00,134.79,135.03,134.62,134.94,19965.0,131.1336,131.3671,130.9682,131.2795,19965.0
2024-10-09 15:40:00,134.94,134.94,134.54,134.62,21714.0,131.2795,131.2795,130.8904,130.9682,21714.0
2024-10-09 15:50:00,134.59,134.79,134.5,134.72,82854.0,130.939,131.1336,130.8515,131.0655,82854.0
2024-10-10 09:30:00,135.42,135.62,134.21,134.74,32435.0,131.7465,131.9411,130.5693,131.0849,32435.0
2024-10-10 09:40:00,134.39,135.14,134.37,134.94,13931.0,130.7444,131.4741,130.725,131.2795,13931.0
2024-10-10 09:50:00,135.1,135.63,134.74,135.44,20944.0,131.4352,131.9508,131.0849,131.766,20944.0
2024-10-10 10:00:00,135.46,135.74,135.27,135.58,11668.0,131.7854,132.0578,131.6006,131.9022,11668.0
2024-10-10 10:10:00,135.69,136.23,135.55,136.16,10629.0,132.0092,132.5345,131.873,132.4664,10629.0
2024-10-10 10:20:00,136.26,136.49,135.79,135.9,11713.0,132.5637,132.7875,132.1065,132.2135,11713.0
2024-10-10 10:30:00,135.97,136.6,135.82,136.6,12742.0,132.2816,132.8945,132.1356,132.8945,12742.0
2024-10-10 10:40:00,136.64,136.65,136.07,136.08,8892.0,132.9334,132.9431,132.3789,132.3886,8892.0
2024-10-10 10:50:00,136.14,136.15,135.88,136.12,11982.0,132.447,132.4567,132.194,132.4275,11982.0
2024-10-10 11:00:00,136.09,136.27,135.99,135.99,9592.0,132.3983,132.5734,132.301,132.301,9592.0
2024-10-10 11:10:00,136.0,136.38,135.96,136.15,16729.0,132.3108,132.6805,132.2718,132.4567,16729.0
2024-10-10 11:20:00,136.2,136.2,135.7,135.93,8449.0,132.5053,132.5053,132.0189,132.2427,8449.0
2024-10-10 11:30:00,135.94,136.01,135.79,135.97,6606.0,132.2524,132.3205,132.1065,132.2816,6606.0
2024-10-10 11:40:00,136.01,136.31,136.0,136.21,11077.0,132.3205,132.6124,132.3108,132.5151,11077.0
2024-10-10 11:50:00,136.26,136.48,136.25,136.25,9252.0,132.5637,132.7777,132.554,132.554,9252.0
2024-10-10 12:00:00,136.24,136.61,136.24,136.6,7960.0,132.5442,132.9042,132.5442,132.8945,7960.0
2024-10-10 12:10:00,136.59,136.6,136.42,136.48,10167.0,132.8848,132.8945,132.7194,132.7777,10167.0
2024-10-10 12:20:00,136.45,136.63,136.36,136.63,7742.0,132.7486,132.9237,132.661,132.9237,7742.0
2024-10-10 12:30:00,136.63,136.81,136.63,136.75,8760.0,132.9237,133.0988,132.9237,133.0404,8760.0
2024-10-10 12:40:00,136.66,136.72,136.48,136.72,8916.0,132.9529,133.0112,132.7777,133.0112,8916.0
2024-10-10 12:50:00,136.75,136.91,136.61,136.61,13247.0,133.0404,133.1961,132.9042,132.9042,13247.0
2024-10-10 13:00:00,136.64,136.69,136.48,136.65,11209.0,132.9334,132.982,132.7777,132.9431,11209.0
2024-10-10 13:10:00,136.63,136.63,136.52,136.61,9043.0,132.9237,132.9237,132.8167,132.9042,9043.0
2024-10-10 13:20:00,136.62,136.85,136.62,136.73,16934.0,132.9139,133.1377,132.9139,133.021,16934.0
2024-10-10 13:30:00,136.78,136.9,136.7,136.79,14638.0,133.0696,133.1863,132.9918,133.0793,14638.0
2024-10-10 13:40:00,136.82,137.06,136.75,136.81,11487.0,133.1085,133.342,133.0404,133.0988,11487.0
2024-10-10 13:50:00,136.83,137.01,136.75,136.93,12299.0,133.1182,133.2934,133.0404,133.2155,12299.0
2024-10-10 14:00:00,136.91,137.08,136.83,136.99,11624.0,133.1961,133.3615,133.1182,133.2739,11624.0
2024-10-10 14:10:00,136.97,136.97,136.65,136.7,9494.0,133.2544,133.2544,132.9431,132.9918,9494.0
2024-10-10 14:20:00,136.69,136.84,136.68,136.75,10315.0,132.982,133.128,132.9723,133.0404,10315.0
2024-10-10 14:30:00,136.74,136.77,136.61,136.7,12225.0,133.0307,133.0599,132.9042,132.9918,12225.0
2024-10-10 14:40:00,136.71,136.71,136.52,136.52,10372.0,133.0015,133.0015,132.8167,132.8167,10372.0
2024-10-10 14:50:00,136.54,136.64,136.51,136.59,16067.0,132.8361,132.9334,132.8069,132.8848,16067.0
2024-10-10 15:00:00,136.56,136.71,136.54,136.55,17190.0,132.8556,133.0015,132.8361,132.8458,17190.0
2024-10-10 15:10:00,136.54,136.72,136.54,136.55,30076.0,132.8361,133.0112,132.8361,132.8458,30076.0
2024-10-10 15:20:00,136.54,136.68,136.23,136.28,17289.0,132.8361,132.9723,132.5345,132.5832,17289.0
2024-10-10 15:30:00,136.24,136.34,136.11,136.28,29163.0,132.5442,132.6415,132.4178,132.5832,29163.0
2024-10-10 15:40:00,136.28,136.37,136.15,136.15,33652.0,132.5832,132.6707,132.4567,132.4567,33652.0
2024-10-10 15:50:00,136.16,136.62,136.16,136.4,137816.0,132.4664,132.9139,132.4664,132.6999,137816.0
2024-10-11 09:30:00,135.91,136.8,135.91,136.46,31049.0,132.2232,133.0891,132.2232,132.7583,31049.0
2024-10-11 09:40:00,136.51,136.75,136.08,136.09,12377.0,132.8069,133.0404,132.3886,132.3983,12377.0
2024-10-11 09:50:00,136.2,136.73,136.2,136.47,10559.0,132.5053,133.021,132.5053,132.768,10559.0
2024-10-11 10:00:00,136.36,136.62,135.85,136.56,14924.0,132.661,132.9139,132.1648,132.8556,14924.0
2024-10-11 10:10:00,136.51,136.82,136.42,136.63,10783.0,132.8069,133.1085,132.7194,132.9237,10783.0
2024-10-11 10:20:00,136.59,136.9,136.45,136.81,17201.0,132.8848,133.1863,132.7486,133.0988,17201.0
2024-10-11 10:30:00,136.8,136.91,136.5,136.64,17648.0,133.0891,133.1961,132.7972,132.9334,17648.0
2024-10-11 10:40:00,136.72,136.93,136.63,136.68,18106.0,133.0112,133.2155,132.9237,132.9723,18106.0
2024-10-11 10:50:00,136.69,136.84,136.6,136.77,19839.0,132.982,133.128,132.8945,133.0599,19839.0
2024-10-11 11:00:00,136.8,136.8,136.48,136.51,10184.0,133.0891,133.0891,132.7777,132.8069,10184.0
2024-10-11 11:10:00,136.59,136.7,136.33,136.5,16864.0,132.8848,132.9918,132.6318,132.7972,16864.0
2024-10-11 11:20:00,136.53,136.66,136.42,136.63,12541.0,132.8264,132.9529,132.7194,132.9237,12541.0
2024-10-11 11:30:00,136.63,136.66,136.43,136.58,10818.0,132.9237,132.9529,132.7291,132.875,10818.0
2024-10-11 11:40:00,136.59,136.65,136.39,136.39,12622.0,132.8848,132.9431,132.6902,132.6902,12622.0
2024-10-11 11:50:00,136.4,136.53,136.34,136.36,9831.0,132.6999,132.8264,132.6415,132.661,9831.0
2024-10-11 12:00:00,136.34,136.45,136.15,136.18,14158.0,132.6415,132.7486,132.4567,132.4859,14158.0
2024-10-11 12:10:00,136.21,136.4,136.16,136.31,11194.0,132.5151,132.6999,132.4664,132.6124,11194.0
2024-10-11 12:20:00,136.32,136.65,136.3,136.63,11940.0,132.6221,132.9431,132.6026,132.9237,11940.0
2024-10-11 12:30:00,136.61,136.84,136.59,136.79,13204.0,132.9042,133.128,132.8848,133.0793,13204.0
2024-10-11 12:40:00,136.79,136.85,136.68,136.8,9162.0,133.0793,133.1377,132.9723,133.0891,9162.0
2024-10-11 12:50:00,136.82,136.83,136.52,136.57,7106.0,133.1085,133.1182,132.8167,132.8653,7106.0
2024-10-11 13:00:00,136.59,136.63,136.42,136.51,27445.0,132.8848,132.9237,132.7194,132.8069,27445.0
2024-10-11 13:10:00,136.47,136.62,136.42,136.59,11423.0,132.768,132.9139,132.7194,132.8848,11423.0
2024-10-11 13:20:00,136.59,136.68,136.46,136.68,10917.0,132.8848,132.9723,132.7583,132.9723,10917.0
2024-10-11 13:30:00,136.65,136.88,136.63,136.87,11139.0,132.9431,133.1669,132.9237,133.1572,11139.0
2024-10-11 13:40:00,136.88,136.97,136.86,136.87,13104.0,133.1669,133.2544,133.1474,133.1572,13104.0
2024-10-11 13:50:00,136.89,136.98,136.85,136.86,10325.0,133.1766,133.2642,133.1377,133.1474,10325.0
2024-10-11 14:00:00,136.82,136.89,136.64,136.67,8828.0,133.1085,133.1766,132.9334,132.9626,8828.0
2024-10-11 14:10:00,136.65,136.96,136.64,136.96,13503.0,132.9431,133.2447,132.9334,133.2447,13503.0
2024-10-11 14:20:00,136.94,137.02,136.8,136.82,16691.0,133.2253,133.3031,133.0891,133.1085,16691.0
2024-10-11 14:30:00,136.78,136.81,136.71,136.76,12427.0,133.0696,133.0988,133.0015,133.0501,12427.0
2024-10-11 14:40:00,136.72,136.8,136.64,136.72,10586.0,133.0112,133.0891,132.9334,133.0112,10586.0
2024-10-11 14:50:00,136.76,136.87,136.76,136.81,9710.0,133.0501,133.1572,133.0501,133.0988,9710.0
2024-10-11 15:00:00,136.79,136.81,136.66,136.75,12249.0,133.0793,133.0988,132.9529,133.0404,12249.0
2024-10-11 15:10:00,136.73,136.87,136.63,136.77,13757.0,133.021,133.1572,132.9237,133.0599,13757.0
2024-10-11 15:20:00,136.79,136.87,136.79,136.86,17100.0,133.0793,133.1572,133.0793,133.1474,17100.0
2024-10-11 15:30:00,136.81,136.88,136.59,136.73,18387.0,133.0988,133.1669,132.8848,133.021,18387.0
2024-10-11 15:40:00,136.71,136.71,136.47,136.5,23412.0,133.0015,133.0015,132.768,132.7972,23412.0
2024-10-11 15:50:00,136.52,136.55,136.27,136.29,134491.0,132.8167,132.8458,132.5734,132.5929,134491.0
2024-10-14 09:30:00,135.72,135.72,134.6,134.75,30956.0,132.0384,132.0384,130.9487,131.0947,30956.0
2024-10-14 09:40:00,134.99,135.87,134.71,135.86,5638.0,131.3282,132.1843,131.0558,132.1746,5638.0
2024-10-14 09:50:00,135.84,135.84,135.4,135.4,10925.0,132.1551,132.1551,131.727,131.727,10925.0
2024-10-14 10:00:00,135.49,135.81,135.4,135.58,15968.0,131.8146,132.1259,131.727,131.9022,15968.0
2024-10-14 10:10:00,135.62,135.79,135.18,135.18,11335.0,131.9411,132.1065,131.513,131.513,11335.0
2024-10-14 10:20:00,135.15,135.27,134.91,135.02,23998.0,131.4838,131.6006,131.2503,131.3573,23998.0
2024-10-14 10:30:00,135.07,135.41,135.05,135.33,6483.0,131.406,131.7368,131.3865,131.6589,6483.0
2024-10-14 10:40:00,135.4,135.66,135.37,135.62,11390.0,131.727,131.98,131.6979,131.9411,11390.0
2024-10-14 10:50:00,135.56,135.92,135.56,135.65,12120.0,131.8827,132.2329,131.8827,131.9703,12120.0
2024-10-14 11:00:00,135.65,135.72,135.46,135.57,8008.0,131.9703,132.0384,131.7854,131.8924,8008.0
2024-10-14 11:10:00,135.56,135.69,135.45,135.63,7549.0,131.8827,132.0092,131.7757,131.9508,7549.0
2024-10-14 11:20:00,135.67,135.73,135.46,135.72,7398.0,131.9897,132.0481,131.7854,132.0384,7398.0
2024-10-14 11:30:00,135.72,135.84,135.4,135.57,9366.0,132.0384,132.1551,131.727,131.8924,9366.0
2024-10-14 11:40:00,135.58,135.71,135.58,135.62,7831.0,131.9022,132.0286,131.9022,131.9411,7831.0
2024-10-14 11:50:00,135.62,135.73,135.52,135.7,16047.0,131.9411,132.0481,131.8438,132.0189,16047.0
2024-10-14 12:00:00,135.68,135.83,135.66,135.78,19943.0,131.9994,132.1454,131.98,132.0967,19943.0
2024-10-14 12:10:00,135.81,135.94,135.74,135.74,16289.0,132.1259,132.2524,132.0578,132.0578,16289.0
2024-10-14 12:20:00,135.75,135.78,135.65,135.67,10153.0,132.0675,132.0967,131.9703,131.9897,10153.0
2024-10-14 12:30:00,135.65,135.68,135.58,135.64,8472.0,131.9703,131.9994,131.9022,131.9605,8472.0
2024-10-14 12:40:00,135.65,135.76,135.64,135.7,19248.0,131.9703,132.0773,131.9605,132.0189,19248.0
2024-10-14 12:50:00,135.73,135.89,135.7,135.88,15221.0,132.0481,132.2037,132.0189,132.194,15221.0
2024-10-14 13:00:00,135.85,135.85,135.73,135.78,11034.0,132.1648,132.1648,132.0481,132.0967,11034.0
2024-10-14 13:10:00,135.84,135.85,135.7,135.73,12647.0,132.1551,132.1648,132.0189,132.0481,12647.0
2024-10-14 13:20:00,135.72,135.78,135.58,135.74,9110.0,132.0384,132.0967,131.9022,132.0578,9110.0
2024-10-14 13:30:00,135.74,135.76,135.64,135.67,7939.0,132.0578,132.0773,131.9605,131.9897,7939.0
2024-10-14 13:40:00,135.71,135.91,135.71,135.88,12045.0,132.0286,132.2232,132.0286,132.194,12045.0
2024-10-14 13:50:00,135.87,135.88,135.66,135.66,11074.0,132.1843,132.194,131.98,131.98,11074.0
2024-10-14 14:00:00,135.67,135.78,135.55,135.75,14331.0,131.9897,132.0967,131.873,132.0675,14331.0
2024-10-14 14:10:00,135.75,135.78,135.69,135.74,5917.0,132.0675,132.0967,132.0092,132.0578,5917.0
2024-10-14 14:20:00,135.72,135.72,135.4,135.46,17152.0,132.0384,132.0384,131.727,131.7854,17152.0
2024-10-14 14:30:00,135.48,135.67,135.47,135.55,17266.0,131.8049,131.9897,131.7951,131.873,17266.0
2024-10-14 14:40:00,135.56,135.56,135.36,135.37,13586.0,131.8827,131.8827,131.6881,131.6979,13586.0
2024-10-14 14:50:00,135.35,135.5,135.34,135.47,12316.0,131.6784,131.8243,131.6687,131.7951,12316.0
2024-10-14 15:00:00,135.47,135.49,135.35,135.38,28696.0,131.7951,131.8146,131.6784,131.7076,28696.0
2024-10-14 15:10:00,135.37,135.44,135.25,135.26,15259.0,131.6979,131.766,131.5811,131.5908,15259.0
2024-10-14 15:20:00,135.25,135.32,135.19,135.3,12506.0,131.5811,131.6492,131.5227,131.6297,12506.0
2024-10-14 15:30:00,135.28,135.32,135.19,135.3,17753.0,131.6103,131.6492,131.5227,131.6297,17753.0
2024-10-14 15:40:00,135.3,135.4,135.19,135.34,45793.0,131.6297,131.727,131.5227,131.6687,45793.0
2024-10-14 15:50:00,135.33,135.61,135.19,135.45,121973.0,131.6589,131.9313,131.5227,131.7757,121973.0
2024-10-15 09:30:00,133.53,134.61,132.12,132.14,130119.0,129.9078,130.9585,128.536,128.5555,130119.0
2024-10-15 09:40:00,132.14,132.59,131.67,132.53,145621.0,128.5555,128.9933,128.0982,128.9349,145621.0
2024-10-15 09:50:00,132.62,132.63,131.86,132.15,28730.0,129.0224,129.0322,128.2831,128.5652,28730.0
2024-10-15 10:00:00,132.07,132.81,132.06,132.4,20588.0,128.4874,129.2073,128.4776,128.8084,20588.0
2024-10-15 10:10:00,132.49,132.83,132.37,132.72,21974.0,128.896,129.2268,128.7792,129.1197,21974.0
2024-10-15 10:20:00,133.0,133.06,132.48,132.65,15876.0,129.3921,129.4505,128.8862,129.0516,15876.0
2024-10-15 10:30:00,132.58,133.04,132.46,132.88,16359.0,128.9835,129.4311,128.8668,129.2754,16359.0
2024-10-15 10:40:00,132.97,133.09,132.22,132.22,79507.0,129.363,129.4797,128.6333,128.6333,79507.0
2024-10-15 10:50:00,132.3,132.69,132.28,132.59,19095.0,128.7111,129.0905,128.6917,128.9933,19095.0
2024-10-15 11:00:00,132.49,132.82,132.39,132.71,12619.0,128.896,129.217,128.7987,129.11,12619.0
2024-10-15 11:10:00,132.65,132.65,131.95,132.06,25000.0,129.0516,129.0516,128.3706,128.4776,25000.0
2024-10-15 11:20:00,132.06,132.4,132.03,132.18,14621.0,128.4776,128.8084,128.4485,128.5944,14621.0
2024-10-15 11:30:00,132.25,132.26,131.95,132.12,16642.0,128.6625,128.6722,128.3706,128.536,16642.0
2024-10-15 11:40:00,132.11,132.41,132.08,132.41,10734.0,128.5263,128.8181,128.4971,128.8181,10734.0
2024-10-15 11:50:00,132.46,132.46,131.97,132.03,16599.0,128.8668,128.8668,128.3901,128.4485,16599.0
2024-10-15 12:00:00,132.05,132.44,131.92,132.25,13002.0,128.4679,128.8473,128.3414,128.6625,13002.0
2024-10-15 12:10:00,132.25,132.3,132.07,132.17,12554.0,128.6625,128.7111,128.4874,128.5847,12554.0
2024-10-15 12:20:00,132.16,132.44,132.09,132.44,26435.0,128.5749,128.8473,128.5068,128.8473,26435.0
2024-10-15 12:30:00,132.4,132.62,132.28,132.51,13557.0,128.8084,129.0224,128.6917,128.9154,13557.0
2024-10-15 12:40:00,132.53,132.59,132.24,132.28,18190.0,128.9349,128.9933,128.6528,128.6917,18190.0
2024-10-15 12:50:00,132.26,132.45,132.23,132.39,11942.0,128.6722,128.8571,128.643,128.7987,11942.0
2024-10-15 13:00:00,132.44,132.48,132.1,132.1,21587.0,128.8473,128.8862,128.5166,128.5166,21587.0
2024-10-15 13:10:00,132.11,132.31,132.06,132.24,16626.0,128.5263,128.7209,128.4776,128.6528,16626.0
2024-10-15 13:20:00,132.23,132.47,132.17,132.44,10570.0,128.643,128.8765,128.5847,128.8473,10570.0
2024-10-15 13:30:00,132.46,132.6,132.35,132.6,14505.0,128.8668,129.003,128.7598,129.003,14505.0
2024-10-15 13:40:00,132.61,132.66,132.39,132.59,12568.0,129.0127,129.0614,128.7987,128.9933,12568.0
2024-10-15 13:50:00,132.59,132.65,132.35,132.35,11525.0,128.9933,129.0516,128.7598,128.7598,11525.0
2024-10-15 14:00:00,132.37,132.5,132.25,132.28,14716.0,128.7792,128.9057,128.6625,128.6917,14716.0
2024-10-15 14:10:00,132.29,132.44,132.17,132.43,18156.0,128.7014,128.8473,128.5847,128.8376,18156.0
2024-10-15 14:20:00,132.43,132.54,132.33,132.41,14193.0,128.8376,128.9446,128.7403,128.8181,14193.0
2024-10-15 14:30:00,132.37,132.67,132.37,132.64,9305.0,128.7792,129.0711,128.7792,129.0419,9305.0
2024-10-15 14:40:00,132.68,132.73,132.57,132.63,15252.0,129.0808,129.1295,128.9738,129.0322,15252.0
2024-10-15 14:50:00,132.6,132.61,132.38,132.42,14189.0,129.003,129.0127,128.789,128.8279,14189.0
2024-10-15 15:00:00,132.44,132.53,132.34,132.4,13657.0,128.8473,128.9349,128.75,128.8084,13657.0
2024-10-15 15:10:00,132.4,132.55,132.22,132.28,16627.0,128.8084,128.9543,128.6333,128.6917,16627.0
2024-10-15 15:20:00,132.28,132.31,132.0,132.06,14801.0,128.6917,128.7209,128.4193,128.4776,14801.0
2024-10-15 15:30:00,132.1,132.14,131.96,132.04,28228.0,128.5166,128.5555,128.3804,128.4582,28228.0
2024-10-15 15:40:00,132.04,132.07,131.61,131.77,47328.0,128.4582,128.4874,128.0398,128.1955,47328.0
2024-10-15 15:50:00,131.79,131.83,131.28,131.45,230642.0,128.215,128.2539,127.7188,127.8842,230642.0
2024-10-16 09:30:00,132.64,133.0,132.24,132.75,26687.0,129.0419,129.3921,128.6528,129.1489,26687.0
2024-10-16 09:40:00,132.91,132.92,132.51,132.63,6342.0,129.3046,129.3143,128.9154,129.0322,6342.0
2024-10-16 09:50:00,132.48,132.62,132.35,132.46,9121.0,128.8862,129.0224,128.7598,128.8668,9121.0
2024-10-16 10:00:00,132.47,132.7,132.19,132.69,11483.0,128.8765,129.1003,128.6041,129.0905,11483.0
2024-10-16 10:10:00,132.69,133.06,132.56,133.01,7081.0,129.0905,129.4505,128.9641,129.4019,7081.0
2024-10-16 10:20:00,133.0,133.01,132.57,132.69,11479.0,129.3921,129.4019,128.9738,129.0905,11479.0
2024-10-16 10:30:00,132.69,133.02,132.65,132.72,8038.0,129.0905,129.4116,129.0516,129.1197,8038.0
2024-10-16 10:40:00,132.64,132.92,132.5,132.84,8187.0,129.0419,129.3143,128.9057,129.2365,8187.0
2024-10-16 10:50:00,132.75,132.83,132.69,132.78,7426.0,129.1489,129.2268,129.0905,129.1781,7426.0
2024-10-16 11:00:00,132.88,132.88,132.36,132.59,8999.0,129.2754,129.2754,128.7695,128.9933,8999.0
2024-10-16 11:10:00,132.51,132.68,132.26,132.26,8234.0,128.9154,129.0808,128.6722,128.6722,8234.0
2024-10-16 11:20:00,132.26,132.42,131.92,132.32,17802.0,128.6722,128.8279,128.3414,128.7306,17802.0
2024-10-16 11:30:00,132.37,132.41,132.1,132.19,10202.0,128.7792,128.8181,128.5166,128.6041,10202.0
2024-10-16 11:40:00,132.21,132.27,132.09,132.27,10822.0,128.6236,128.6819,128.5068,128.6819,10822.0
2024-10-16 11:50:00,132.27,132.52,132.26,132.47,17368.0,128.6819,128.9252,128.6722,128.8765,17368.0
2024-10-16 12:00:00,132.5,132.65,132.49,132.54,15847.0,128.9057,129.0516,128.896,128.9446,15847.0
2024-10-16 12:10:00,132.56,132.56,132.29,132.56,14321.0,128.9641,128.9641,128.7014,128.9641,14321.0
2024-10-16 12:20:00,132.57,132.64,132.32,132.32,7382.0,128.9738,129.0419,128.7306,128.7306,7382.0
2024-10-16 12:30:00,132.33,132.48,132.29,132.37,12245.0,128.7403,128.8862,128.7014,128.7792,12245.0
2024-10-16 12:40:00,132.39,132.53,132.31,132.43,9041.0,128.7987,128.9349,128.7209,128.8376,9041.0
2024-10-16 12:50:00,132.41,132.46,132.33,132.37,14396.0,128.8181,128.8668,128.7403,128.7792,14396.0
2024-10-16 13:00:00,132.35,132.63,132.35,132.55,10786.0,128.7598,129.0322,128.7598,128.9543,10786.0
2024-10-16 13:10:00,132.55,132.74,132.55,132.66,8079.0,128.9543,129.1392,128.9543,129.0614,8079.0
2024-10-16 13:20:00,132.68,132.72,132.6,132.68,8155.0,129.0808,129.1197,129.003,129.0808,8155.0
2024-10-16 13:30:00,132.68,132.73,132.47,132.49,14453.0,129.0808,129.1295,128.8765,128.896,14453.0
2024-10-16 13:40:00,132.5,132.59,132.24,132.24,11134.0,128.9057,128.9933,128.6528,128.6528,11134.0
2024-10-16 13:50:00,132.28,132.43,132.22,132.43,8351.0,128.6917,128.8376,128.6333,128.8376,8351.0
2024-10-16 14:00:00,132.44,132.66,132.4,132.63,9674.0,128.8473,129.0614,128.8084,129.0322,9674.0
2024-10-16 14:10:00,132.63,132.67,132.53,132.61,9096.0,129.0322,129.0711,128.9349,129.0127,9096.0
2024-10-16 14:20:00,132.64,132.74,132.6,132.74,11521.0,129.0419,129.1392,129.003,129.1392,11521.0
2024-10-16 14:30:00,132.75,132.79,132.54,132.66,13491.0,129.1489,129.1878,128.9446,129.0614,13491.0
2024-10-16 14:40:00,132.65,132.73,132.56,132.66,13100.0,129.0516,129.1295,128.9641,129.0614,13100.0
2024-10-16 14:50:00,132.68,132.73,132.58,132.71,18184.0,129.0808,129.1295,128.9835,129.11,18184.0
2024-10-16 15:00:00,132.7,132.7,132.32,132.51,13489.0,129.1003,129.1003,128.7306,128.9154,13489.0
2024-10-16 15:10:00,132.52,132.61,132.43,132.47,13111.0,128.9252,129.0127,128.8376,128.8765,13111.0
2024-10-16 15:20:00,132.45,132.6,132.39,132.54,16385.0,128.8571,129.003,128.7987,128.9446,16385.0
2024-10-16 15:30:00,132.53,132.63,132.49,132.54,18707.0,128.9349,129.0322,128.896,128.9446,18707.0
2024-10-16 15:40:00,132.53,132.63,132.32,132.38,23627.0,128.9349,129.0322,128.7306,128.789,23627.0
2024-10-16 15:50:00,132.39,132.44,132.21,132.31,76182.0,128.7987,128.8473,128.6236,128.7209,76182.0
2024-10-17 09:30:00,133.34,133.37,131.97,133.16,46899.0,129.7229,129.7521,128.3901,129.5478,46899.0
2024-10-17 09:40:00,133.33,134.08,133.09,133.77,38124.0,129.7132,130.4428,129.4797,130.1413,38124.0
2024-10-17 09:50:00,133.78,133.89,133.12,133.33,29153.0,130.151,130.258,129.5089,129.7132,29153.0
2024-10-17 10:00:00,133.25,133.92,133.21,133.92,45582.0,129.6354,130.2872,129.5964,130.2872,45582.0
2024-10-17 10:10:00,133.85,133.96,133.41,133.48,19689.0,130.2191,130.3261,129.791,129.8591,19689.0
2024-10-17 10:20:00,133.5,133.67,133.42,133.44,18956.0,129.8786,130.044,129.8007,129.8202,18956.0
2024-10-17 10:30:00,133.49,133.73,133.4,133.55,24353.0,129.8688,130.1023,129.7813,129.9272,24353.0
2024-10-17 10:40:00,133.5,133.8,133.47,133.58,19924.0,129.8786,130.1704,129.8494,129.9564,19924.0
2024-10-17 10:50:00,133.58,133.6,132.89,133.05,23475.0,129.9564,129.9759,129.2851,129.4408,23475.0
2024-10-17 11:00:00,132.98,133.34,132.98,133.06,20493.0,129.3727,129.7229,129.3727,129.4505,20493.0
2024-10-17 11:10:00,133.1,133.14,132.7,132.91,27446.0,129.4894,129.5283,129.1003,129.3046,27446.0
2024-10-17 11:20:00,132.92,132.93,132.59,132.85,14720.0,129.3143,129.324,128.9933,129.2462,14720.0
2024-10-17 11:30:00,132.86,133.06,132.75,133.0,37448.0,129.2559,129.4505,129.1489,129.3921,37448.0
2024-10-17 11:40:00,133.0,133.27,132.99,133.22,13067.0,129.3921,129.6548,129.3824,129.6062,13067.0
2024-10-17 11:50:00,133.19,133.31,133.11,133.13,14756.0,129.577,129.6937,129.4992,129.5186,14756.0
2024-10-17 12:00:00,133.09,133.12,132.94,132.96,7226.0,129.4797,129.5089,129.3338,129.3532,7226.0
2024-10-17 12:10:00,132.96,133.11,132.95,133.03,6832.0,129.3532,129.4992,129.3435,129.4213,6832.0
2024-10-17 12:20:00,133.0,133.23,133.0,133.15,14459.0,129.3921,129.6159,129.3921,129.5381,14459.0
2024-10-17 12:30:00,133.13,133.16,132.98,133.13,11261.0,129.5186,129.5478,129.3727,129.5186,11261.0
2024-10-17 12:40:00,133.14,133.24,133.03,133.22,6521.0,129.5283,129.6256,129.4213,129.6062,6521.0
2024-10-17 12:50:00,133.21,133.25,133.17,133.19,15483.0,129.5964,129.6354,129.5575,129.577,15483.0
2024-10-17 13:00:00,133.18,133.3,132.93,133.21,23898.0,129.5673,129.684,129.324,129.5964,23898.0
2024-10-17 13:10:00,133.21,133.45,133.17,133.21,9121.0,129.5964,129.8299,129.5575,129.5964,9121.0
2024-10-17 13:20:00,133.22,133.23,132.94,133.05,10759.0,129.6062,129.6159,129.3338,129.4408,10759.0
2024-10-17 13:30:00,133.03,133.09,132.82,132.96,8465.0,129.4213,129.4797,129.217,129.3532,8465.0
2024-10-17 13:40:00,132.94,133.04,132.88,132.88,8666.0,129.3338,129.4311,129.2754,129.2754,8666.0
2024-10-17 13:50:00,132.9,133.02,132.86,133.0,9411.0,129.2949,129.4116,129.2559,129.3921,9411.0
2024-10-17 14:00:00,133.01,133.04,132.91,132.98,10857.0,129.4019,129.4311,129.3046,129.3727,10857.0
2024-10-17 14:10:00,132.98,133.33,132.97,133.26,9682.0,129.3727,129.7132,129.363,129.6451,9682.0
2024-10-17 14:20:00,133.27,133.41,133.23,133.33,13670.0,129.6548,129.791,129.6159,129.7132,13670.0
2024-10-17 14:30:00,133.32,133.35,133.18,133.26,11468.0,129.7035,129.7326,129.5673,129.6451,11468.0
2024-10-17 14:40:00,133.22,133.38,133.19,133.36,20459.0,129.6062,129.7618,129.577,129.7424,20459.0
2024-10-17 14:50:00,133.38,133.39,133.25,133.3,27976.0,129.7618,129.7716,129.6354,129.684,27976.0
2024-10-17 15:00:00,133.31,133.52,133.28,133.47,18483.0,129.6937,129.898,129.6645,129.8494,18483.0
2024-10-17 15:10:00,133.47,133.55,133.43,133.47,23716.0,129.8494,129.9272,129.8105,129.8494,23716.0
2024-10-17 15:20:00,133.46,133.67,133.42,133.64,31651.0,129.8397,130.044,129.8007,130.0148,31651.0
2024-10-17 15:30:00,133.62,133.63,133.23,133.44,44124.0,129.9953,130.0051,129.6159,129.8202,44124.0
2024-10-17 15:40:00,133.44,133.53,133.08,133.13,86447.0,129.8202,129.9078,129.47,129.5186,86447.0
2024-10-17 15:50:00,133.15,133.42,133.08,133.31,188162.0,129.5381,129.8007,129.47,129.6937,188162.0
2024-10-18 09:30:00,133.54,133.92,133.03,133.77,134128.0,129.9175,130.2872,129.4213,130.1413,134128.0
2024-10-18 09:40:00,133.64,133.64,133.06,133.59,4576.0,130.0148,130.0148,129.4505,129.9661,4576.0
2024-10-18 09:50:00,133.39,133.43,132.68,132.76,13358.0,129.7716,129.8105,129.0808,129.1587,13358.0
2024-10-18 10:00:00,132.74,132.8,132.42,132.55,15521.0,129.1392,129.1976,128.8279,128.9543,15521.0
2024-10-18 10:10:00,132.55,132.58,131.77,132.02,16018.0,128.9543,128.9835,128.1955,128.4387,16018.0
2024-10-18 10:20:00,131.94,132.19,131.85,132.16,10947.0,128.3609,128.6041,128.2733,128.5749,10947.0
2024-10-18 10:30:00,132.19,132.39,132.01,132.33,15318.0,128.6041,128.7987,128.429,128.7403,15318.0
2024-10-18 10:40:00,132.26,132.29,131.99,132.15,17184.0,128.6722,128.7014,128.4095,128.5652,17184.0
2024-10-18 10:50:00,132.09,132.43,132.09,132.27,16159.0,128.5068,128.8376,128.5068,128.6819,16159.0
2024-10-18 11:00:00,132.23,132.23,131.87,132.04,11242.0,128.643,128.643,128.2928,128.4582,11242.0
2024-10-18 11:10:00,132.11,132.22,132.07,132.21,10444.0,128.5263,128.6333,128.4874,128.6236,10444.0
2024-10-18 11:20:00,132.22,132.22,131.75,131.82,54805.0,128.6333,128.6333,128.176,128.2442,54805.0
2024-10-18 11:30:00,131.89,132.25,131.88,132.24,13014.0,128.3123,128.6625,128.3025,128.6528,13014.0
2024-10-18 11:40:00,132.15,132.56,132.13,132.56,24327.0,128.5652,128.9641,128.5457,128.9641,24327.0
2024-10-18 11:50:00,132.56,132.56,132.3,132.47,13499.0,128.9641,128.9641,128.7111,128.8765,13499.0
2024-10-18 12:00:00,132.44,132.71,132.44,132.6,15172.0,128.8473,129.11,128.8473,129.003,15172.0
2024-10-18 12:10:00,132.6,132.85,132.55,132.62,19519.0,129.003,129.2462,128.9543,129.0224,19519.0
2024-10-18 12:20:00,132.63,132.85,132.62,132.78,18333.0,129.0322,129.2462,129.0224,129.1781,18333.0
2024-10-18 12:30:00,132.74,132.77,132.31,132.35,15472.0,129.1392,129.1684,128.7209,128.7598,15472.0
2024-10-18 12:40:00,132.29,132.33,132.13,132.2,9481.0,128.7014,128.7403,128.5457,128.6138,9481.0
2024-10-18 12:50:00,132.19,132.36,132.14,132.33,10602.0,128.6041,128.7695,128.5555,128.7403,10602.0
2024-10-18 13:00:00,132.31,132.41,132.12,132.19,16526.0,128.7209,128.8181,128.536,128.6041,16526.0
2024-10-18 13:10:00,132.18,132.39,132.16,132.37,10552.0,128.5944,128.7987,128.5749,128.7792,10552.0
2024-10-18 13:20:00,132.38,132.57,132.37,132.47,10978.0,128.789,128.9738,128.7792,128.8765,10978.0
2024-10-18 13:30:00,132.5,132.67,132.48,132.67,10293.0,128.9057,129.0711,128.8862,129.0711,10293.0
2024-10-18 13:40:00,132.67,132.85,132.64,132.77,21158.0,129.0711,129.2462,129.0419,129.1684,21158.0
2024-10-18 13:50:00,132.77,132.8,132.67,132.8,9229.0,129.1684,129.1976,129.0711,129.1976,9229.0
2024-10-18 14:00:00,132.75,132.75,132.53,132.58,12156.0,129.1489,129.1489,128.9349,128.9835,12156.0
2024-10-18 14:10:00,132.55,132.78,132.54,132.7,14353.0,128.9543,129.1781,128.9446,129.1003,14353.0
2024-10-18 14:20:00,132.69,132.71,132.49,132.49,14112.0,129.0905,129.11,128.896,128.896,14112.0
2024-10-18 14:30:00,132.47,132.47,132.2,132.25,20491.0,128.8765,128.8765,128.6138,128.6625,20491.0
2024-10-18 14:40:00,132.25,132.32,132.24,132.29,11518.0,128.6625,128.7306,128.6528,128.7014,11518.0
2024-10-18 14:50:00,132.29,132.4,132.21,132.39,12096.0,128.7014,128.8084,128.6236,128.7987,12096.0
2024-10-18 15:00:00,132.41,132.59,132.39,132.53,12727.0,128.8181,128.9933,128.7987,128.9349,12727.0
2024-10-18 15:10:00,132.51,132.73,132.45,132.66,25241.0,128.9154,129.1295,128.8571,129.0614,25241.0
2024-10-18 15:20:00,132.65,132.65,132.31,132.34,20418.0,129.0516,129.0516,128.7209,128.75,20418.0
2024-10-18 15:30:00,132.34,132.72,132.34,132.58,52738.0,128.75,129.1197,128.75,128.9835,52738.0
2024-10-18 15:40:00,132.58,132.73,132.34,132.72,56136.0,128.9835,129.1295,128.75,129.1197,56136.0
2024-10-18 15:50:00,132.74,132.92,132.56,132.6,177499.0,129.1392,129.3143,128.9641,129.003,177499.0
2024-10-21 09:30:00,133.26,133.45,132.66,132.74,45845.0,129.6451,129.8299,129.0614,129.1392,45845.0
2024-10-21 09:40:00,132.6,132.89,132.37,132.81,11770.0,129.003,129.2851,128.7792,129.2073,11770.0
2024-10-21 09:50:00,132.78,133.13,132.52,132.53,15121.0,129.1781,129.5186,128.9252,128.9349,15121.0
2024-10-21 10:00:00,132.55,132.7,132.0,132.0,22068.0,128.9543,129.1003,128.4193,128.4193,22068.0
2024-10-21 10:10:00,132.02,132.11,131.63,131.64,20097.0,128.4387,128.5263,128.0593,128.069,20097.0
2024-10-21 10:20:00,131.65,131.86,131.55,131.6,13158.0,128.0788,128.2831,127.9815,128.0301,13158.0
2024-10-21 10:30:00,131.55,131.72,131.47,131.63,13279.0,127.9815,128.1469,127.9036,128.0593,13279.0
2024-10-21 10:40:00,131.67,132.02,131.62,131.69,14723.0,128.0982,128.4387,128.0496,128.1177,14723.0
2024-10-21 10:50:00,131.7,131.93,131.7,131.85,5355.0,128.1274,128.3512,128.1274,128.2733,5355.0
2024-10-21 11:00:00,131.84,131.87,131.47,131.53,15549.0,128.2636,128.2928,127.9036,127.962,15549.0
2024-10-21 11:10:00,131.65,131.78,131.58,131.72,6282.0,128.0788,128.2052,128.0107,128.1469,6282.0
2024-10-21 11:20:00,131.74,131.74,131.35,131.47,10175.0,128.1663,128.1663,127.7869,127.9036,10175.0
2024-10-21 11:30:00,131.47,131.59,131.38,131.38,7885.0,127.9036,128.0204,127.8161,127.8161,7885.0
2024-10-21 11:40:00,131.37,131.55,131.21,131.45,6256.0,127.8064,127.9815,127.6507,127.8842,6256.0
2024-10-21 11:50:00,131.49,131.55,131.26,131.28,9300.0,127.9231,127.9815,127.6993,127.7188,9300.0
2024-10-21 12:00:00,131.26,131.36,131.17,131.28,10300.0,127.6993,127.7966,127.6118,127.7188,10300.0
2024-10-21 12:10:00,131.22,131.23,131.05,131.13,8191.0,127.6604,127.6702,127.495,127.5729,8191.0
2024-10-21 12:20:00,131.16,131.34,131.13,131.22,10616.0,127.6021,127.7772,127.5729,127.6604,10616.0
2024-10-21 12:30:00,131.21,131.32,131.14,131.21,7813.0,127.6507,127.7577,127.5826,127.6507,7813.0
2024-10-21 12:40:00,131.21,131.26,131.16,131.18,5972.0,127.6507,127.6993,127.6021,127.6215,5972.0
2024-10-21 12:50:00,131.26,131.4,131.25,131.34,15223.0,127.6993,127.8355,127.6896,127.7772,15223.0
2024-10-21 13:00:00,131.29,131.56,131.27,131.56,14141.0,127.7285,127.9912,127.7091,127.9912,14141.0
2024-10-21 13:10:00,131.59,131.69,131.48,131.65,12506.0,128.0204,128.1177,127.9134,128.0788,12506.0
2024-10-21 13:20:00,131.62,131.64,131.53,131.58,6408.0,128.0496,128.069,127.962,128.0107,6408.0
2024-10-21 13:30:00,131.6,131.66,131.47,131.53,9747.0,128.0301,128.0885,127.9036,127.962,9747.0
2024-10-21 13:40:00,131.54,131.67,131.32,131.35,8924.0,127.9717,128.0982,127.7577,127.7869,8924.0
2024-10-21 13:50:00,131.32,131.36,131.16,131.33,14105.0,127.7577,127.7966,127.6021,127.7674,14105.0
2024-10-21 14:00:00,131.31,131.31,131.07,131.27,12533.0,127.748,127.748,127.5145,127.7091,12533.0
2024-10-21 14:10:00,131.26,131.4,131.17,131.33,21027.0,127.6993,127.8355,127.6118,127.7674,21027.0
2024-10-21 14:20:00,131.31,131.39,131.25,131.39,15818.0,127.748,127.8258,127.6896,127.8258,15818.0
2024-10-21 14:30:00,131.38,131.48,131.21,131.47,15792.0,127.8161,127.9134,127.6507,127.9036,15792.0
2024-10-21 14:40:00,131.5,131.54,131.41,131.54,7422.0,127.9328,127.9717,127.8453,127.9717,7422.0
2024-10-21 14:50:00,131.53,131.54,131.25,131.27,11796.0,127.962,127.9717,127.6896,127.7091,11796.0
2024-10-21 15:00:00,131.27,131.36,131.18,131.26,16473.0,127.7091,127.7966,127.6215,127.6993,16473.0
2024-10-21 15:10:00,131.25,131.41,131.25,131.35,12052.0,127.6896,127.8453,127.6896,127.7869,12052.0
2024-10-21 15:20:00,131.39,131.51,131.3,131.39,17327.0,127.8258,127.9426,127.7383,127.8258,17327.0
2024-10-21 15:30:00,131.37,131.56,131.37,131.48,20935.0,127.8064,127.9912,127.8064,127.9134,20935.0
2024-10-21 15:40:00,131.47,131.5,131.18,131.28,18679.0,127.9036,127.9328,127.6215,127.7188,18679.0
2024-10-21 15:50:00,131.3,131.36,131.13,131.29,136083.0,127.7383,127.7966,127.5729,127.7285,136083.0
2024-10-22 09:30:00,131.92,131.92,131.05,131.09,46051.0,128.3414,128.3414,127.495,127.534,46051.0
2024-10-22 09:40:00,131.01,131.18,130.59,130.98,14343.0,127.4561,127.6215,127.0475,127.4269,14343.0
2024-10-22 09:50:00,131.19,131.69,131.17,131.39,21627.0,127.6312,128.1177,127.6118,127.8258,21627.0
2024-10-22 10:00:00,131.32,131.4,130.96,131.01,9144.0,127.7577,127.8355,127.4075,127.4561,9144.0
2024-10-22 10:10:00,130.94,131.15,130.75,130.88,10691.0,127.388,127.5923,127.2032,127.3296,10691.0
2024-10-22 10:20:00,130.87,130.9,130.54,130.68,12183.0,127.3199,127.3491,126.9989,127.1351,12183.0
2024-10-22 10:30:00,130.63,130.85,130.56,130.82,9108.0,127.0864,127.3005,127.0183,127.2713,9108.0
2024-10-22 10:40:00,130.79,130.98,130.68,130.96,7348.0,127.2421,127.4269,127.1351,127.4075,7348.0
2024-10-22 10:50:00,130.96,131.28,130.95,131.12,14222.0,127.4075,127.7188,127.3978,127.5631,14222.0
2024-10-22 11:00:00,131.12,131.16,130.7,130.94,12932.0,127.5631,127.6021,127.1545,127.388,12932.0
2024-10-22 11:10:00,131.05,131.27,130.83,131.15,14542.0,127.495,127.7091,127.281,127.5923,14542.0
2024-10-22 11:20:00,131.16,131.36,131.07,131.25,17645.0,127.6021,127.7966,127.5145,127.6896,17645.0
2024-10-22 11:30:00,131.23,131.23,131.04,131.15,12298.0,127.6702,127.6702,127.4853,127.5923,12298.0
2024-10-22 11:40:00,131.16,131.22,131.05,131.1,27818.0,127.6021,127.6604,127.495,127.5437,27818.0
2024-10-22 11:50:00,131.13,131.27,131.04,131.05,18165.0,127.5729,127.7091,127.4853,127.495,18165.0
2024-10-22 12:00:00,131.0,131.19,130.99,131.15,17048.0,127.4464,127.6312,127.4367,127.5923,17048.0
2024-10-22 12:10:00,131.14,131.36,131.1,131.32,15668.0,127.5826,127.7966,127.5437,127.7577,15668.0
2024-10-22 12:20:00,131.34,131.51,131.31,131.48,7527.0,127.7772,127.9426,127.748,127.9134,7527.0
2024-10-22 12:30:00,131.46,131.57,131.45,131.53,20647.0,127.8939,128.0009,127.8842,127.962,20647.0
2024-10-22 12:40:00,131.58,131.62,131.33,131.38,13524.0,128.0107,128.0496,127.7674,127.8161,13524.0
2024-10-22 12:50:00,131.38,131.43,131.15,131.19,10058.0,127.8161,127.8647,127.5923,127.6312,10058.0
2024-10-22 13:00:00,131.15,131.31,131.09,131.1,9648.0,127.5923,127.748,127.534,127.5437,9648.0
2024-10-22 13:10:00,131.12,131.25,131.12,131.21,5703.0,127.5631,127.6896,127.5631,127.6507,5703.0
2024-10-22 13:20:00,131.28,131.29,131.18,131.21,9535.0,127.7188,127.7285,127.6215,127.6507,9535.0
2024-10-22 13:30:00,131.19,131.32,131.18,131.26,11285.0,127.6312,127.7577,127.6215,127.6993,11285.0
2024-10-22 13:40:00,131.26,131.41,131.21,131.36,10967.0,127.6993,127.8453,127.6507,127.7966,10967.0
2024-10-22 13:50:00,131.38,131.44,131.31,131.44,13659.0,127.8161,127.8745,127.748,127.8745,13659.0
2024-10-22 14:00:00,131.44,131.48,131.27,131.29,16214.0,127.8745,127.9134,127.7091,127.7285,16214.0
2024-10-22 14:10:00,131.29,131.29,131.0,131.22,12632.0,127.7285,127.7285,127.4464,127.6604,12632.0
2024-10-22 14:20:00,131.16,131.38,131.13,131.37,15723.0,127.6021,127.8161,127.5729,127.8064,15723.0
2024-10-22 14:30:00,131.37,131.6,131.36,131.53,16087.0,127.8064,128.0301,127.7966,127.962,16087.0
2024-10-22 14:40:00,131.53,131.6,131.51,131.6,9588.0,127.962,128.0301,127.9426,128.0301,9588.0
2024-10-22 14:50:00,131.63,131.63,131.4,131.44,13996.0,128.0593,128.0593,127.8355,127.8745,13996.0
2024-10-22 15:00:00,131.4,131.52,131.34,131.34,15586.0,127.8355,127.9523,127.7772,127.7772,15586.0
2024-10-22 15:10:00,131.38,131.48,131.33,131.48,14208.0,127.8161,127.9134,127.7674,127.9134,14208.0
2024-10-22 15:20:00,131.47,131.55,131.39,131.44,13945.0,127.9036,127.9815,127.8258,127.8745,13945.0
2024-10-22 15:30:00,131.44,131.5,131.27,131.36,25609.0,127.8745,127.9328,127.7091,127.7966,25609.0
2024-10-22 15:40:00,131.36,131.38,131.19,131.38,20161.0,127.7966,127.8161,127.6312,127.8161,20161.0
2024-10-22 15:50:00,131.38,131.6,131.32,131.43,95477.0,127.8161,128.0301,127.7577,127.8647,95477.0
2024-10-23 09:30:00,130.94,131.2,130.3,130.42,60019.0,127.388,127.641,126.7654,126.8821,60019.0
2024-10-23 09:40:00,130.42,130.79,130.13,130.78,14336.0,126.8821,127.2421,126.6,127.2324,14336.0
2024-10-23 09:50:00,130.78,131.09,130.66,130.89,30914.0,127.2324,127.534,127.1156,127.3394,30914.0
2024-10-23 10:00:00,130.88,131.12,130.86,131.12,15793.0,127.3296,127.5631,127.3102,127.5631,15793.0
2024-10-23 10:10:00,131.14,131.14,130.61,130.84,20074.0,127.5826,127.5826,127.067,127.2907,20074.0
2024-10-23 10:20:00,130.85,130.92,130.69,130.92,15911.0,127.3005,127.3686,127.1448,127.3686,15911.0
2024-10-23 10:30:00,130.84,130.84,130.06,130.53,25766.0,127.2907,127.2907,126.5319,126.9891,25766.0
2024-10-23 10:40:00,130.53,130.71,130.12,130.13,23991.0,126.9891,127.1643,126.5903,126.6,23991.0
2024-10-23 10:50:00,130.21,130.23,129.5,129.96,19372.0,126.6778,126.6973,125.9871,126.4346,19372.0
2024-10-23 11:00:00,129.96,129.97,129.54,129.71,14131.0,126.4346,126.4443,126.026,126.1914,14131.0
2024-10-23 11:10:00,129.77,129.77,129.43,129.5,39739.0,126.2498,126.2498,125.919,125.9871,39739.0
2024-10-23 11:20:00,129.46,129.62,129.44,129.44,8259.0,125.9482,126.1038,125.9287,125.9287,8259.0
2024-10-23 11:30:00,129.52,129.92,129.52,129.87,10558.0,126.0065,126.3957,126.0065,126.347,10558.0
2024-10-23 11:40:00,129.86,129.86,129.65,129.75,13665.0,126.3373,126.3373,126.133,126.2303,13665.0
2024-10-23 11:50:00,129.7,129.9,129.67,129.75,19749.0,126.1817,126.3762,126.1525,126.2303,19749.0
2024-10-23 12:00:00,129.76,129.8,129.49,129.54,9365.0,126.24,126.2789,125.9774,126.026,9365.0
2024-10-23 12:10:00,129.5,129.55,129.4,129.48,19228.0,125.9871,126.0357,125.8898,125.9676,19228.0
2024-10-23 12:20:00,129.53,129.64,129.42,129.46,6889.0,126.0163,126.1233,125.9093,125.9482,6889.0
2024-10-23 12:30:00,129.41,129.5,129.23,129.25,10537.0,125.8995,125.9871,125.7244,125.7439,10537.0
2024-10-23 12:40:00,129.22,129.32,129.17,129.25,12450.0,125.7147,125.812,125.666,125.7439,12450.0
2024-10-23 12:50:00,129.27,129.37,129.1,129.16,10630.0,125.7633,125.8606,125.5979,125.6563,10630.0
2024-10-23 13:00:00,129.13,129.19,129.0,129.11,24659.0,125.6271,125.6855,125.5006,125.6077,24659.0
2024-10-23 13:10:00,129.09,129.14,128.93,129.01,10982.0,125.5882,125.6368,125.4325,125.5104,10982.0
2024-10-23 13:20:00,129.02,129.05,128.79,128.92,14485.0,125.5201,125.5493,125.2963,125.4228,14485.0
2024-10-23 13:30:00,128.9,129.09,128.78,128.82,20799.0,125.4034,125.5882,125.2866,125.3255,20799.0
2024-10-23 13:40:00,128.8,128.95,128.77,128.77,11022.0,125.3061,125.452,125.2769,125.2769,11022.0
2024-10-23 13:50:00,128.8,128.9,128.68,128.7,14738.0,125.3061,125.4034,125.1893,125.2088,14738.0
2024-10-23 14:00:00,128.69,128.69,128.31,128.38,17695.0,125.1991,125.1991,124.8294,124.8975,17695.0
2024-10-23 14:10:00,128.33,128.33,128.07,128.12,16865.0,124.8488,124.8488,124.5959,124.6445,16865.0
2024-10-23 14:20:00,128.17,128.47,128.14,128.43,13152.0,124.6932,124.985,124.664,124.9461,13152.0
2024-10-23 14:30:00,128.4,128.66,128.4,128.66,15474.0,124.9169,125.1699,124.9169,125.1699,15474.0
2024-10-23 14:40:00,128.62,128.69,128.56,128.57,10461.0,125.131,125.1991,125.0726,125.0823,10461.0
2024-10-23 14:50:00,128.56,128.85,128.55,128.75,12954.0,125.0726,125.3547,125.0629,125.2574,12954.0
2024-10-23 15:00:00,128.74,128.74,128.51,128.59,26465.0,125.2477,125.2477,125.0239,125.1018,26465.0
2024-10-23 15:10:00,128.58,128.67,128.38,128.56,30269.0,125.092,125.1796,124.8975,125.0726,30269.0
2024-10-23 15:20:00,128.59,128.73,128.43,128.5,18379.0,125.1018,125.238,124.9461,125.0142,18379.0
2024-10-23 15:30:00,128.53,128.78,128.42,128.62,21499.0,125.0434,125.2866,124.9364,125.131,21499.0
2024-10-23 15:40:00,128.61,128.8,128.59,128.72,24521.0,125.1212,125.3061,125.1018,125.2282,24521.0
2024-10-23 15:50:00,128.71,129.21,128.67,129.12,98546.0,125.2185,125.705,125.1796,125.6174,98546.0
2024-10-24 09:30:00,129.52,129.77,128.74,128.74,48433.0,126.0065,126.2498,125.2477,125.2477,48433.0
2024-10-24 09:40:00,128.75,129.11,128.07,128.34,14485.0,125.2574,125.6077,124.5959,124.8586,14485.0
2024-10-24 09:50:00,128.23,128.39,127.96,128.11,17415.0,124.7515,124.9072,124.4889,124.6348,17415.0
2024-10-24 10:00:00,128.06,128.1,127.65,127.98,13292.0,124.5861,124.6251,124.1873,124.5083,13292.0
2024-10-24 10:10:00,127.95,128.08,127.48,127.61,24258.0,124.4791,124.6056,124.0219,124.1484,24258.0
2024-10-24 10:20:00,127.67,127.89,127.5,127.77,37940.0,124.2067,124.4208,124.0413,124.304,37940.0
2024-10-24 10:30:00,127.75,127.85,127.44,127.82,36239.0,124.2846,124.3818,123.983,124.3527,36239.0
2024-10-24 10:40:00,127.84,127.94,127.08,127.29,38108.0,124.3721,124.4694,123.6327,123.837,38108.0
2024-10-24 10:50:00,127.35,127.89,127.25,127.82,64264.0,123.8954,124.4208,123.7981,124.3527,64264.0
2024-10-24 11:00:00,127.82,128.15,127.4,127.64,70439.0,124.3527,124.6737,123.9441,124.1775,70439.0
2024-10-24 11:10:00,127.61,128.12,127.61,127.75,36945.0,124.1484,124.6445,124.1484,124.2846,36945.0
2024-10-24 11:20:00,127.7,128.15,127.68,128.05,40394.0,124.2359,124.6737,124.2165,124.5764,40394.0
2024-10-24 11:30:00,128.05,128.06,127.78,128.02,104821.0,124.5764,124.5861,124.3137,124.5472,104821.0
2024-10-24 11:40:00,128.09,128.35,128.0,128.3,15276.0,124.6153,124.8683,124.5278,124.8196,15276.0
2024-10-24 11:50:00,128.21,128.24,127.76,127.77,18388.0,124.7321,124.7613,124.2943,124.304,18388.0
2024-10-24 12:00:00,127.74,127.79,127.54,127.64,29072.0,124.2748,124.3235,124.0803,124.1775,29072.0
2024-10-24 12:10:00,127.66,127.79,127.62,127.69,9912.0,124.197,124.3235,124.1581,124.2262,9912.0
2024-10-24 12:20:00,127.69,128.1,127.62,128.08,33292.0,124.2262,124.6251,124.1581,124.6056,33292.0
2024-10-24 12:30:00,128.03,128.26,127.96,128.15,46227.0,124.557,124.7807,124.4889,124.6737,46227.0
2024-10-24 12:40:00,128.15,128.31,128.03,128.31,40032.0,124.6737,124.8294,124.557,124.8294,40032.0
2024-10-24 12:50:00,128.29,128.54,128.19,128.25,17133.0,124.8099,125.0531,124.7126,124.771,17133.0
2024-10-24 13:00:00,128.24,128.37,127.95,128.09,16189.0,124.7613,124.8877,124.4791,124.6153,16189.0
2024-10-24 13:10:00,128.11,128.15,127.89,127.93,10117.0,124.6348,124.6737,124.4208,124.4597,10117.0
2024-10-24 13:20:00,127.96,128.23,127.93,128.21,14106.0,124.4889,124.7515,124.4597,124.7321,14106.0
2024-10-24 13:30:00,128.18,128.22,128.03,128.14,15523.0,124.7029,124.7418,124.557,124.664,15523.0
2024-10-24 13:40:00,128.15,128.16,127.89,127.95,13078.0,124.6737,124.6834,124.4208,124.4791,13078.0
2024-10-24 13:50:00,127.9,127.92,127.61,127.66,20907.0,124.4305,124.4499,124.1484,124.197,20907.0
2024-10-24 14:00:00,127.66,127.78,127.6,127.65,10637.0,124.197,124.3137,124.1386,124.1873,10637.0
2024-10-24 14:10:00,127.68,127.92,127.68,127.91,6566.0,124.2165,124.4499,124.2165,124.4402,6566.0
2024-10-24 14:20:00,127.89,127.93,127.72,127.92,36492.0,124.4208,124.4597,124.2554,124.4499,36492.0
2024-10-24 14:30:00,127.92,128.13,127.8,128.06,24168.0,124.4499,124.6542,124.3332,124.5861,24168.0
2024-10-24 14:40:00,128.06,128.06,127.76,127.83,29264.0,124.5861,124.5861,124.2943,124.3624,29264.0
2024-10-24 14:50:00,127.86,128.1,127.86,128.09,11700.0,124.3916,124.6251,124.3916,124.6153,11700.0
2024-10-24 15:00:00,128.09,128.14,128.0,128.08,26468.0,124.6153,124.664,124.5278,124.6056,26468.0
2024-10-24 15:10:00,128.1,128.31,128.1,128.27,10862.0,124.6251,124.8294,124.6251,124.7905,10862.0
2024-10-24 15:20:00,128.31,128.65,128.28,128.59,21925.0,124.8294,125.1601,124.8002,125.1018,21925.0
2024-10-24 15:30:00,128.57,128.57,128.31,128.45,19843.0,125.0823,125.0823,124.8294,124.9656,19843.0
2024-10-24 15:40:00,128.44,128.56,128.34,128.56,26045.0,124.9558,125.0726,124.8586,125.0726,26045.0
2024-10-24 15:50:00,128.54,128.85,128.35,128.5,120565.0,125.0531,125.3547,124.8683,125.0142,120565.0
2024-10-25 09:30:00,129.62,130.05,128.99,129.45,53146.0,126.1038,126.5222,125.4909,125.9384,53146.0
2024-10-25 09:40:00,129.45,129.81,129.16,129.81,8164.0,125.9384,126.2887,125.6563,126.2887,8164.0
2024-10-25 09:50:00,129.76,129.9,128.97,129.21,9388.0,126.24,126.3762,125.4715,125.705,9388.0
2024-10-25 10:00:00,129.25,130.16,129.02,130.03,20305.0,125.7439,126.6292,125.5201,126.5027,20305.0
2024-10-25 10:10:00,130.0,130.08,129.69,129.89,11848.0,126.4735,126.5514,126.1719,126.3665,11848.0
2024-10-25 10:20:00,129.83,130.06,129.81,129.94,20247.0,126.3081,126.5319,126.2887,126.4151,20247.0
2024-10-25 10:30:00,129.91,130.06,129.84,130.03,10651.0,126.386,126.5319,126.3179,126.5027,10651.0
2024-10-25 10:40:00,129.95,129.95,129.61,129.84,12258.0,126.4249,126.4249,126.0941,126.3179,12258.0
2024-10-25 10:50:00,129.85,129.87,129.44,129.6,26322.0,126.3276,126.347,125.9287,126.0844,26322.0
2024-10-25 11:00:00,129.62,129.67,129.43,129.67,13706.0,126.1038,126.1525,125.919,126.1525,13706.0
2024-10-25 11:10:00,129.69,129.69,129.18,129.23,9130.0,126.1719,126.1719,125.6758,125.7244,9130.0
2024-10-25 11:20:00,129.21,129.49,129.06,129.41,11269.0,125.705,125.9774,125.559,125.8995,11269.0
2024-10-25 11:30:00,129.43,129.52,129.31,129.48,8191.0,125.919,126.0065,125.8022,125.9676,8191.0
2024-10-25 11:40:00,129.48,129.51,129.29,129.3,14627.0,125.9676,125.9968,125.7828,125.7925,14627.0
2024-10-25 11:50:00,129.29,129.3,128.83,128.89,10493.0,125.7828,125.7925,125.3353,125.3936,10493.0
2024-10-25 12:00:00,128.86,129.05,128.74,128.99,6672.0,125.3644,125.5493,125.2477,125.4909,6672.0
2024-10-25 12:10:00,128.97,128.98,128.65,128.82,18434.0,125.4715,125.4812,125.1601,125.3255,18434.0
2024-10-25 12:20:00,128.82,128.97,128.76,128.96,14149.0,125.3255,125.4715,125.2672,125.4617,14149.0
2024-10-25 12:30:00,129.0,129.14,128.96,129.04,13521.0,125.5006,125.6368,125.4617,125.5396,13521.0
2024-10-25 12:40:00,129.08,129.1,128.91,128.95,11483.0,125.5785,125.5979,125.4131,125.452,11483.0
2024-10-25 12:50:00,128.97,129.03,128.96,128.98,3470.0,125.4715,125.5298,125.4617,125.4812,3470.0
2024-10-25 13:00:00,128.99,128.99,128.87,128.89,9843.0,125.4909,125.4909,125.3742,125.3936,9843.0
2024-10-25 13:10:00,128.86,128.86,128.56,128.62,4828.0,125.3644,125.3644,125.0726,125.131,4828.0
2024-10-25 13:20:00,128.65,128.74,128.57,128.71,5982.0,125.1601,125.2477,125.0823,125.2185,5982.0
2024-10-25 13:30:00,128.71,128.81,128.63,128.71,12393.0,125.2185,125.3158,125.1407,125.2185,12393.0
2024-10-25 13:40:00,128.69,128.69,128.41,128.68,10481.0,125.1991,125.1991,124.9267,125.1893,10481.0
2024-10-25 13:50:00,128.63,128.74,128.5,128.61,12043.0,125.1407,125.2477,125.0142,125.1212,12043.0
2024-10-25 14:00:00,128.65,128.75,128.47,128.63,14168.0,125.1601,125.2574,124.985,125.1407,14168.0
2024-10-25 14:10:00,128.63,128.86,128.58,128.85,12653.0,125.1407,125.3644,125.092,125.3547,12653.0
2024-10-25 14:20:00,128.85,129.0,128.81,128.9,16429.0,125.3547,125.5006,125.3158,125.4034,16429.0
2024-10-25 14:30:00,128.91,129.01,128.79,128.87,13506.0,125.4131,125.5104,125.2963,125.3742,13506.0
2024-10-25 14:40:00,128.87,128.94,128.77,128.82,17201.0,125.3742,125.4423,125.2769,125.3255,17201.0
2024-10-25 14:50:00,128.78,128.78,128.56,128.6,10266.0,125.2866,125.2866,125.0726,125.1115,10266.0
2024-10-25 15:00:00,128.58,128.77,128.56,128.56,14392.0,125.092,125.2769,125.0726,125.0726,14392.0
2024-10-25 15:10:00,128.55,128.62,128.4,128.58,14116.0,125.0629,125.131,124.9169,125.092,14116.0
2024-10-25 15:20:00,128.57,128.57,128.34,128.46,13193.0,125.0823,125.0823,124.8586,124.9753,13193.0
2024-10-25 15:30:00,128.45,128.45,128.21,128.42,15197.0,124.9656,124.9656,124.7321,124.9364,15197.0
2024-10-25 15:40:00,128.38,128.5,128.3,128.3,23291.0,124.8975,125.0142,124.8196,124.8196,23291.0
2024-10-25 15:50:00,128.34,128.42,128.14,128.17,97994.0,124.8586,124.9364,124.664,124.6932,97994.0
2024-10-28 09:30:00,125.51,127.17,125.07,126.69,68867.0,122.1053,123.7203,121.6773,123.2533,68867.0
2024-10-28 09:40:00,126.68,127.73,126.44,127.72,41616.0,123.2436,124.2651,123.0101,124.2554,41616.0
2024-10-28 09:50:00,127.58,127.75,127.33,127.35,18444.0,124.1192,124.2846,123.8759,123.8954,18444.0
2024-10-28 10:00:00,127.48,128.26,127.47,128.02,25941.0,124.0219,124.7807,124.0122,124.5472,25941.0
2024-10-28 10:10:00,127.99,128.2,127.71,128.13,27219.0,124.518,124.7223,124.2456,124.6542,27219.0
2024-10-28 10:20:00,128.11,128.26,127.81,128.19,22783.0,124.6348,124.7807,124.3429,124.7126,22783.0
2024-10-28 10:30:00,128.13,128.3,127.68,127.79,19911.0,124.6542,124.8196,124.2165,124.3235,19911.0
2024-10-28 10:40:00,127.84,128.4,127.83,128.22,16001.0,124.3721,124.9169,124.3624,124.7418,16001.0
2024-10-28 10:50:00,128.18,128.49,128.18,128.44,20407.0,124.7029,125.0045,124.7029,124.9558,20407.0
2024-10-28 11:00:00,128.4,128.59,128.26,128.48,17258.0,124.9169,125.1018,124.7807,124.9948,17258.0
2024-10-28 11:10:00,128.51,128.54,128.05,128.27,32268.0,125.0239,125.0531,124.5764,124.7905,32268.0
2024-10-28 11:20:00,128.32,128.34,128.09,128.09,17251.0,124.8391,124.8586,124.6153,124.6153,17251.0
2024-10-28 11:30:00,128.07,128.25,128.04,128.09,20561.0,124.5959,124.771,124.5667,124.6153,20561.0
2024-10-28 11:40:00,128.11,128.24,128.06,128.17,10521.0,124.6348,124.7613,124.5861,124.6932,10521.0
2024-10-28 11:50:00,128.15,128.53,128.15,128.42,15531.0,124.6737,125.0434,124.6737,124.9364,15531.0
2024-10-28 12:00:00,128.41,128.66,128.36,128.66,36852.0,124.9267,125.1699,124.878,125.1699,36852.0
2024-10-28 12:10:00,128.67,128.82,128.63,128.75,17333.0,125.1796,125.3255,125.1407,125.2574,17333.0
2024-10-28 12:20:00,128.75,128.8,128.6,128.68,18873.0,125.2574,125.3061,125.1115,125.1893,18873.0
2024-10-28 12:30:00,128.67,128.92,128.67,128.74,14745.0,125.1796,125.4228,125.1796,125.2477,14745.0
2024-10-28 12:40:00,128.76,128.88,128.71,128.88,16658.0,125.2672,125.3839,125.2185,125.3839,16658.0
2024-10-28 12:50:00,128.89,128.91,128.76,128.83,16189.0,125.3936,125.4131,125.2672,125.3353,16189.0
2024-10-28 13:00:00,128.84,129.03,128.78,129.0,18458.0,125.345,125.5298,125.2866,125.5006,18458.0
2024-10-28 13:10:00,128.98,129.03,128.92,129.0,16581.0,125.4812,125.5298,125.4228,125.5006,16581.0
2024-10-28 13:20:00,129.04,129.08,128.92,128.96,17830.0,125.5396,125.5785,125.4228,125.4617,17830.0
2024-10-28 13:30:00,128.94,129.16,128.93,129.06,23906.0,125.4423,125.6563,125.4325,125.559,23906.0
2024-10-28 13:40:00,129.06,129.06,128.79,128.83,16412.0,125.559,125.559,125.2963,125.3353,16412.0
2024-10-28 13:50:00,128.79,128.8,128.6,128.72,14107.0,125.2963,125.3061,125.1115,125.2282,14107.0
2024-10-28 14:00:00,128.72,128.8,128.57,128.59,17189.0,125.2282,125.3061,125.0823,125.1018,17189.0
2024-10-28 14:10:00,128.59,128.67,128.52,128.63,24797.0,125.1018,125.1796,125.0337,125.1407,24797.0
2024-10-28 14:20:00,128.63,128.76,128.46,128.49,54969.0,125.1407,125.2672,124.9753,125.0045,54969.0
2024-10-28 14:30:00,128.52,128.65,128.47,128.6,22303.0,125.0337,125.1601,124.985,125.1115,22303.0
2024-10-28 14:40:00,128.61,128.8,128.58,128.8,13463.0,125.1212,125.3061,125.092,125.3061,13463.0
2024-10-28 14:50:00,128.79,128.97,128.77,128.86,22476.0,125.2963,125.4715,125.2769,125.3644,22476.0
2024-10-28 15:00:00,128.84,128.87,128.67,128.68,29732.0,125.345,125.3742,125.1796,125.1893,29732.0
2024-10-28 15:10:00,128.69,128.7,128.48,128.64,22165.0,125.1991,125.2088,124.9948,125.1504,22165.0
2024-10-28 15:20:00,128.63,128.69,128.53,128.66,20498.0,125.1407,125.1991,125.0434,125.1699,20498.0
2024-10-28 15:30:00,128.64,128.65,128.44,128.62,34683.0,125.1504,125.1601,124.9558,125.131,34683.0
2024-10-28 15:40:00,128.62,128.79,128.54,128.77,46443.0,125.131,125.2963,125.0531,125.2769,46443.0
2024-10-28 15:50:00,128.77,129.1,128.63,128.9,174230.0,125.2769,125.5979,125.1407,125.4034,174230.0
2024-10-29 09:30:00,127.65,128.38,125.68,126.17,128115.0,124.1873,124.8975,122.2707,122.7474,128115.0
2024-10-29 09:40:00,126.16,126.44,124.9,126.0,96380.0,122.7377,123.0101,121.5119,122.582,96380.0
2024-10-29 09:50:00,125.82,126.15,125.12,125.57,99913.0,122.4069,122.728,121.7259,122.1637,99913.0
2024-10-29 10:00:00,125.69,126.76,125.65,126.08,33562.0,122.2804,123.3214,122.2415,122.6599,33562.0
2024-10-29 10:10:00,126.18,126.46,125.83,125.83,29646.0,122.7571,123.0295,122.4166,122.4166,29646.0
2024-10-29 10:20:00,125.87,126.47,125.66,126.31,38203.0,122.4556,123.0393,122.2513,122.8836,38203.0
2024-10-29 10:30:00,126.31,126.88,125.92,126.86,37491.0,122.8836,123.4382,122.5042,123.4187,37491.0
2024-10-29 10:40:00,126.86,127.0,125.95,126.26,29075.0,123.4187,123.5549,122.5334,122.835,29075.0
2024-10-29 10:50:00,126.26,126.27,125.75,126.09,35338.0,122.835,122.8447,122.3388,122.6696,35338.0
2024-10-29 11:00:00,126.08,126.55,125.84,125.92,61034.0,122.6599,123.1171,122.4264,122.5042,61034.0
2024-10-29 11:10:00,125.92,126.11,125.54,125.71,82516.0,122.5042,122.689,122.1345,122.2999,82516.0
2024-10-29 11:20:00,125.75,125.92,125.26,125.42,40124.0,122.3388,122.5042,121.8621,122.0178,40124.0
2024-10-29 11:30:00,125.42,125.62,125.22,125.59,24229.0,122.0178,122.2123,121.8232,122.1831,24229.0
2024-10-29 11:40:00,125.59,125.84,125.48,125.53,28120.0,122.1831,122.4264,122.0761,122.1248,28120.0
2024-10-29 11:50:00,125.53,125.66,125.3,125.57,21838.0,122.1248,122.2513,121.901,122.1637,21838.0
2024-10-29 12:00:00,125.59,125.59,125.14,125.15,21267.0,122.1831,122.1831,121.7454,121.7551,21267.0
2024-10-29 12:10:00,125.13,125.36,125.02,125.09,34595.0,121.7356,121.9594,121.6286,121.6967,34595.0
2024-10-29 12:20:00,125.07,125.1,123.9,123.96,158888.0,121.6773,121.7064,120.539,120.5974,158888.0
2024-10-29 12:30:00,123.99,124.55,123.45,124.0,77062.0,120.6266,121.1714,120.1012,120.6363,77062.0
2024-10-29 12:40:00,124.08,124.08,123.36,123.36,36606.0,120.7141,120.7141,120.0136,120.0136,36606.0
2024-10-29 12:50:00,123.42,124.11,123.42,123.68,25297.0,120.072,120.7433,120.072,120.325,25297.0
2024-10-29 13:00:00,123.68,123.86,123.59,123.63,16988.0,120.325,120.5001,120.2374,120.2763,16988.0
2024-10-29 13:10:00,123.61,124.03,123.51,123.9,56827.0,120.2569,120.6655,120.1596,120.539,56827.0
2024-10-29 13:20:00,123.91,123.91,123.53,123.79,144146.0,120.5487,120.5487,120.179,120.432,144146.0
2024-10-29 13:30:00,123.75,123.75,123.15,123.38,37933.0,120.3931,120.3931,119.8093,120.0331,37933.0
2024-10-29 13:40:00,123.32,123.49,123.12,123.25,21477.0,119.9747,120.1401,119.7802,119.9066,21477.0
2024-10-29 13:50:00,123.25,123.6,123.25,123.51,127621.0,119.9066,120.2471,119.9066,120.1596,127621.0
2024-10-29 14:00:00,123.49,123.49,122.92,122.98,28819.0,120.1401,120.1401,119.5856,119.644,28819.0
2024-10-29 14:10:00,122.99,123.19,122.96,123.09,28742.0,119.6537,119.8483,119.6245,119.751,28742.0
2024-10-29 14:20:00,123.15,123.24,122.95,123.1,30821.0,119.8093,119.8969,119.6148,119.7607,30821.0
2024-10-29 14:30:00,123.05,123.25,122.94,123.11,116196.0,119.7121,119.9066,119.605,119.7704,116196.0
2024-10-29 14:40:00,123.1,123.39,122.96,123.01,33443.0,119.7607,120.0428,119.6245,119.6731,33443.0
2024-10-29 14:50:00,123.01,123.18,122.92,123.17,26290.0,119.6731,119.8385,119.5856,119.8288,26290.0
2024-10-29 15:00:00,123.16,123.33,123.0,123.29,49223.0,119.8191,119.9845,119.6634,119.9455,49223.0
2024-10-29 15:10:00,123.33,123.45,122.86,123.02,45351.0,119.9845,120.1012,119.5272,119.6829,45351.0
2024-10-29 15:20:00,123.02,123.15,122.89,123.15,62485.0,119.6829,119.8093,119.5564,119.8093,62485.0
2024-10-29 15:30:00,123.12,123.58,123.11,123.47,66434.0,119.7802,120.2277,119.7704,120.1207,66434.0
2024-10-29 15:40:00,123.48,123.49,123.06,123.25,70788.0,120.1304,120.1401,119.7218,119.9066,70788.0
2024-10-29 15:50:00,123.23,123.51,123.05,123.32,339905.0,119.8872,120.1596,119.7121,119.9747,339905.0
2024-10-30 09:30:00,122.8,123.29,122.2,122.77,54939.0,119.4688,119.9455,118.8851,119.4396,54939.0
2024-10-30 09:40:00,122.69,122.89,122.27,122.6,36856.0,119.3618,119.5564,118.9532,119.2743,36856.0
2024-10-30 09:50:00,122.6,122.92,122.26,122.79,54447.0,119.2743,119.5856,118.9435,119.4591,54447.0
2024-10-30 10:00:00,122.63,122.88,122.0,122.11,20221.0,119.3034,119.5467,118.6905,118.7976,20221.0
2024-10-30 10:10:00,122.05,122.17,121.58,121.86,36069.0,118.7392,118.8559,118.2819,118.5543,36069.0
2024-10-30 10:20:00,121.92,121.97,121.61,121.68,28195.0,118.6127,118.6613,118.3111,118.3792,28195.0
2024-10-30 10:30:00,121.72,122.1,121.72,122.06,19417.0,118.4181,118.7878,118.4181,118.7489,19417.0
2024-10-30 10:40:00,122.1,122.21,121.47,122.07,36043.0,118.7878,118.8948,118.1749,118.7586,36043.0
2024-10-30 10:50:00,122.09,122.35,121.93,122.07,69094.0,118.7781,119.031,118.6224,118.7586,69094.0
2024-10-30 11:00:00,122.05,122.25,121.63,122.25,22413.0,118.7392,118.9338,118.3306,118.9338,22413.0
2024-10-30 11:10:00,122.29,122.92,122.28,122.86,32699.0,118.9727,119.5856,118.9629,119.5272,32699.0
2024-10-30 11:20:00,122.81,122.81,122.46,122.58,46197.0,119.4786,119.4786,119.1381,119.2548,46197.0
2024-10-30 11:30:00,122.58,122.86,122.47,122.7,55829.0,119.2548,119.5272,119.1478,119.3715,55829.0
2024-10-30 11:40:00,122.73,123.0,122.53,122.53,31486.0,119.4007,119.6634,119.2062,119.2062,31486.0
2024-10-30 11:50:00,122.58,122.73,122.25,122.25,32355.0,119.2548,119.4007,118.9338,118.9338,32355.0
2024-10-30 12:00:00,122.3,122.4,122.11,122.26,38755.0,118.9824,119.0797,118.7976,118.9435,38755.0
2024-10-30 12:10:00,122.26,122.44,122.02,122.04,29726.0,118.9435,119.1186,118.71,118.7294,29726.0
2024-10-30 12:20:00,122.04,122.1,121.66,121.79,72731.0,118.7294,118.7878,118.3598,118.4862,72731.0
2024-10-30 12:30:00,121.79,121.98,121.53,121.94,51615.0,118.4862,118.6711,118.2333,118.6322,51615.0
2024-10-30 12:40:00,121.93,122.44,121.93,122.44,63019.0,118.6224,119.1186,118.6224,119.1186,63019.0
2024-10-30 12:50:00,122.44,122.61,122.42,122.5,75176.0,119.1186,119.284,119.0991,119.177,75176.0
2024-10-30 13:00:00,122.5,122.73,122.49,122.51,38499.0,119.177,119.4007,119.1672,119.1867,38499.0
2024-10-30 13:10:00,122.51,122.53,122.17,122.4,43881.0,119.1867,119.2062,118.8559,119.0797,43881.0
2024-10-30 13:20:00,122.39,122.41,121.91,122.11,29188.0,119.07,119.0894,118.603,118.7976,29188.0
2024-10-30 13:30:00,122.09,122.12,121.9,122.12,15964.0,118.7781,118.8073,118.5932,118.8073,15964.0
2024-10-30 13:40:00,122.11,122.11,121.75,121.93,29907.0,118.7976,118.7976,118.4473,118.6224,29907.0
2024-10-30 13:50:00,121.93,122.27,121.89,122.04,45673.0,118.6224,118.9532,118.5835,118.7294,45673.0
2024-10-30 14:00:00,122.04,122.61,122.04,122.57,20389.0,118.7294,119.284,118.7294,119.2451,20389.0
2024-10-30 14:10:00,122.57,122.73,122.43,122.59,60711.0,119.2451,119.4007,119.1089,119.2645,60711.0
2024-10-30 14:20:00,122.59,122.65,122.37,122.43,40633.0,119.2645,119.3229,119.0505,119.1089,40633.0
2024-10-30 14:30:00,122.43,122.51,122.26,122.26,23334.0,119.1089,119.1867,118.9435,118.9435,23334.0
2024-10-30 14:40:00,122.26,122.27,121.9,122.01,27230.0,118.9435,118.9532,118.5932,118.7003,27230.0
2024-10-30 14:50:00,122.01,122.27,121.97,122.05,30532.0,118.7003,118.9532,118.6613,118.7392,30532.0
2024-10-30 15:00:00,122.02,122.08,121.79,121.9,32302.0,118.71,118.7684,118.4862,118.5932,32302.0
2024-10-30 15:10:00,121.91,121.93,121.73,121.77,29729.0,118.603,118.6224,118.4279,118.4668,29729.0
2024-10-30 15:20:00,121.77,122.27,121.74,122.11,58238.0,118.4668,118.9532,118.4376,118.7976,58238.0
2024-10-30 15:30:00,122.13,122.32,121.93,122.12,40713.0,118.817,119.0019,118.6224,118.8073,40713.0
2024-10-30 15:40:00,122.12,122.3,121.86,121.92,101677.0,118.8073,118.9824,118.5543,118.6127,101677.0
2024-10-30 15:50:00,121.98,122.11,121.69,122.06,326434.0,118.6711,118.7976,118.3889,118.7489,326434.0
2024-10-31 09:30:00,122.45,123.54,122.37,123.54,66786.0,119.1283,120.1888,119.0505,120.1888,66786.0
2024-10-31 09:40:00,123.56,123.66,122.97,123.11,60719.0,120.2082,120.3055,119.6342,119.7704,60719.0
2024-10-31 09:50:00,123.11,123.72,123.07,123.17,19110.0,119.7704,120.3639,119.7315,119.8288,19110.0
2024-10-31 10:00:00,123.19,123.54,122.88,123.18,51782.0,119.8483,120.1888,119.5467,119.8385,51782.0
2024-10-31 10:10:00,123.2,123.7,122.94,123.4,54358.0,119.858,120.3444,119.605,120.0526,54358.0
2024-10-31 10:20:00,123.4,123.45,122.67,122.83,36718.0,120.0526,120.1012,119.3424,119.498,36718.0
2024-10-31 10:30:00,122.83,123.08,122.6,122.93,78392.0,119.498,119.7412,119.2743,119.5953,78392.0
2024-10-31 10:40:00,122.94,122.95,122.63,122.69,42338.0,119.605,119.6148,119.3034,119.3618,42338.0
2024-10-31 10:50:00,122.73,122.9,122.17,122.33,21978.0,119.4007,119.5661,118.8559,119.0116,21978.0
2024-10-31 11:00:00,122.38,122.58,122.08,122.45,22373.0,119.0602,119.2548,118.7684,119.1283,22373.0
2024-10-31 11:10:00,122.41,122.5,122.28,122.36,10702.0,119.0894,119.177,118.9629,119.0408,10702.0
2024-10-31 11:20:00,122.41,122.59,122.37,122.49,44516.0,119.0894,119.2645,119.0505,119.1672,44516.0
2024-10-31 11:30:00,122.48,122.52,122.08,122.11,26571.0,119.1575,119.1964,118.7684,118.7976,26571.0
2024-10-31 11:40:00,122.15,122.47,122.13,122.28,13507.0,118.8365,119.1478,118.817,118.9629,13507.0
2024-10-31 11:50:00,122.35,122.4,122.03,122.13,9287.0,119.031,119.0797,118.7197,118.817,9287.0
2024-10-31 12:00:00,122.14,122.3,121.95,122.3,30551.0,118.8267,118.9824,118.6419,118.9824,30551.0
2024-10-31 12:10:00,122.27,122.39,122.04,122.06,15747.0,118.9532,119.07,118.7294,118.7489,15747.0
2024-10-31 12:20:00,122.06,122.11,121.78,122.0,22134.0,118.7489,118.7976,118.4765,118.6905,22134.0
2024-10-31 12:30:00,121.96,122.23,121.9,122.0,10755.0,118.6516,118.9143,118.5932,118.6905,10755.0
2024-10-31 12:40:00,122.0,122.05,121.77,121.77,15718.0,118.6905,118.7392,118.4668,118.4668,15718.0
2024-10-31 12:50:00,121.77,121.93,121.77,121.9,11435.0,118.4668,118.6224,118.4668,118.5932,11435.0
2024-10-31 13:00:00,121.9,122.12,121.85,122.12,13044.0,118.5932,118.8073,118.5446,118.8073,13044.0
2024-10-31 13:10:00,122.19,122.26,122.03,122.03,9217.0,118.8754,118.9435,118.7197,118.7197,9217.0
2024-10-31 13:20:00,122.04,122.19,121.98,122.09,12701.0,118.7294,118.8754,118.6711,118.7781,12701.0
2024-10-31 13:30:00,122.08,122.08,121.85,121.86,15082.0,118.7684,118.7684,118.5446,118.5543,15082.0
2024-10-31 13:40:00,121.88,121.91,121.6,121.81,30753.0,118.5738,118.603,118.3014,118.5057,30753.0
2024-10-31 13:50:00,121.81,121.91,121.75,121.89,14770.0,118.5057,118.603,118.4473,118.5835,14770.0
2024-10-31 14:00:00,121.86,121.91,121.77,121.85,14375.0,118.5543,118.603,118.4668,118.5446,14375.0
2024-10-31 14:10:00,121.83,122.04,121.83,121.97,26263.0,118.5251,118.7294,118.5251,118.6613,26263.0
2024-10-31 14:20:00,121.97,122.5,121.97,122.44,37709.0,118.6613,119.177,118.6613,119.1186,37709.0
2024-10-31 14:30:00,122.43,122.88,122.17,122.73,48348.0,119.1089,119.5467,118.8559,119.4007,48348.0
2024-10-31 14:40:00,122.74,122.94,122.41,122.79,45376.0,119.4105,119.605,119.0894,119.4591,45376.0
2024-10-31 14:50:00,122.77,122.95,122.68,122.86,19142.0,119.4396,119.6148,119.3521,119.5272,19142.0
2024-10-31 15:00:00,122.87,123.26,122.78,123.13,19246.0,119.5369,119.9164,119.4494,119.7899,19246.0
2024-10-31 15:10:00,123.17,123.26,122.96,123.18,31550.0,119.8288,119.9164,119.6245,119.8385,31550.0
2024-10-31 15:20:00,123.22,123.35,122.85,122.92,30515.0,119.8774,120.0039,119.5175,119.5856,30515.0
2024-10-31 15:30:00,122.91,122.97,122.28,122.33,44201.0,119.5758,119.6342,118.9629,119.0116,44201.0
2024-10-31 15:40:00,122.31,122.45,122.25,122.38,72386.0,118.9921,119.1283,118.9338,119.0602,72386.0
2024-10-31 15:50:00,122.34,122.4,121.78,121.82,301233.0,119.0213,119.0797,118.4765,118.5154,301233.0
2024-11-01 09:30:00,122.22,122.95,121.82,122.79,40364.0,118.9046,119.6148,118.5154,119.4591,40364.0
2024-11-01 09:40:00,122.93,123.02,122.15,122.6,16288.0,119.5953,119.6829,118.8365,119.2743,16288.0
2024-11-01 09:50:00,122.62,122.87,121.77,121.86,33195.0,119.2937,119.5369,118.4668,118.5543,33195.0
2024-11-01 10:00:00,121.87,122.6,121.63,122.57,63482.0,118.5641,119.2743,118.3306,119.2451,63482.0
2024-11-01 10:10:00,122.57,122.99,122.43,122.7,26536.0,119.2451,119.6537,119.1089,119.3715,26536.0
2024-11-01 10:20:00,122.73,122.88,122.31,122.88,32356.0,119.4007,119.5467,118.9921,119.5467,32356.0
2024-11-01 10:30:00,122.88,122.88,122.16,122.3,26981.0,119.5467,119.5467,118.8462,118.9824,26981.0
2024-11-01 10:40:00,122.25,122.28,121.73,121.86,22648.0,118.9338,118.9629,118.4279,118.5543,22648.0
2024-11-01 10:50:00,121.88,122.02,121.73,121.95,22227.0,118.5738,118.71,118.4279,118.6419,22227.0
2024-11-01 11:00:00,121.99,122.17,121.84,121.84,24443.0,118.6808,118.8559,118.5349,118.5349,24443.0
2024-11-01 11:10:00,121.83,122.03,121.73,121.99,18545.0,118.5251,118.7197,118.4279,118.6808,18545.0
2024-11-01 11:20:00,121.97,121.97,121.71,121.8,14423.0,118.6613,118.6613,118.4084,118.496,14423.0
2024-11-01 11:30:00,121.81,121.81,121.56,121.78,23320.0,118.5057,118.5057,118.2625,118.4765,23320.0
2024-11-01 11:40:00,121.78,121.94,121.68,121.69,13588.0,118.4765,118.6322,118.3792,118.3889,13588.0
2024-11-01 11:50:00,121.65,121.8,121.57,121.57,23031.0,118.35,118.496,118.2722,118.2722,23031.0
2024-11-01 12:00:00,121.61,122.03,121.6,121.69,28452.0,118.3111,118.7197,118.3014,118.3889,28452.0
2024-11-01 12:10:00,121.73,121.74,121.35,121.44,23666.0,118.4279,118.4376,118.0582,118.1457,23666.0
2024-11-01 12:20:00,121.42,121.6,121.35,121.49,19733.0,118.1263,118.3014,118.0582,118.1944,19733.0
2024-11-01 12:30:00,121.55,121.57,121.13,121.23,30261.0,118.2527,118.2722,117.8441,117.9414,30261.0
2024-11-01 12:40:00,121.2,121.22,121.08,121.15,18001.0,117.9122,117.9317,117.7955,117.8636,18001.0
2024-11-01 12:50:00,121.11,121.21,120.97,121.21,12445.0,117.8247,117.922,117.6885,117.922,12445.0
2024-11-01 13:00:00,121.2,121.32,121.12,121.14,18667.0,117.9122,118.029,117.8344,117.8539,18667.0
2024-11-01 13:10:00,121.14,121.16,120.97,120.97,6680.0,117.8539,117.8733,117.6885,117.6885,6680.0
2024-11-01 13:20:00,120.94,121.04,120.89,120.95,14874.0,117.6593,117.7566,117.6106,117.669,14874.0
2024-11-01 13:30:00,120.97,121.0,120.54,120.6,23132.0,117.6885,117.7177,117.2701,117.3285,23132.0
2024-11-01 13:40:00,120.62,120.64,120.37,120.53,26065.0,117.348,117.3674,117.1048,117.2604,26065.0
2024-11-01 13:50:00,120.53,120.8,120.53,120.62,19486.0,117.2604,117.5231,117.2604,117.348,19486.0
2024-11-01 14:00:00,120.62,120.69,120.4,120.5,14857.0,117.348,117.4161,117.1339,117.2312,14857.0
2024-11-01 14:10:00,120.47,120.47,120.35,120.39,12499.0,117.202,117.202,117.0853,117.1242,12499.0
2024-11-01 14:20:00,120.4,120.59,120.25,120.55,20286.0,117.1339,117.3188,116.988,117.2799,20286.0
2024-11-01 14:30:00,120.56,120.72,120.48,120.72,14882.0,117.2896,117.4453,117.2118,117.4453,14882.0
2024-11-01 14:40:00,120.73,120.73,120.52,120.62,13955.0,117.455,117.455,117.2507,117.348,13955.0
2024-11-01 14:50:00,120.62,120.73,120.56,120.62,17047.0,117.348,117.455,117.2896,117.348,17047.0
2024-11-01 15:00:00,120.62,120.74,120.56,120.71,17643.0,117.348,117.4647,117.2896,117.4355,17643.0
2024-11-01 15:10:00,120.71,120.73,120.51,120.55,34287.0,117.4355,117.455,117.241,117.2799,34287.0
2024-11-01 15:20:00,120.55,120.56,120.23,120.38,34335.0,117.2799,117.2896,116.9685,117.1145,34335.0
2024-11-01 15:30:00,120.41,120.45,120.02,120.2,44252.0,117.1437,117.1826,116.7642,116.9394,44252.0
2024-11-01 15:40:00,120.19,120.3,119.95,119.99,52558.0,116.9296,117.0367,116.6961,116.7351,52558.0
2024-11-01 15:50:00,119.95,120.12,119.77,119.97,165827.0,116.6961,116.8615,116.521,116.7156,165827.0
2024-11-04 09:30:00,120.19,121.57,120.19,121.56,46714.0,116.9296,118.2722,116.9296,118.2625,46714.0
2024-11-04 09:40:00,121.66,122.33,121.65,121.86,20573.0,118.3598,119.0116,118.35,118.5543,20573.0
2024-11-04 09:50:00,121.84,122.28,121.6,122.09,24032.0,118.5349,118.9629,118.3014,118.7781,24032.0
2024-11-04 10:00:00,121.92,122.12,121.82,121.97,11612.0,118.6127,118.8073,118.5154,118.6613,11612.0
2024-11-04 10:10:00,121.9,122.19,121.79,122.04,14953.0,118.5932,118.8754,118.4862,118.7294,14953.0
2024-11-04 10:20:00,122.04,122.21,121.98,122.03,8511.0,118.7294,118.8948,118.6711,118.7197,8511.0
2024-11-04 10:30:00,122.14,122.64,122.07,122.6,35267.0,118.8267,119.3132,118.7586,119.2743,35267.0
2024-11-04 10:40:00,122.61,122.61,122.0,122.12,6355.0,119.284,119.284,118.6905,118.8073,6355.0
2024-11-04 10:50:00,122.13,122.21,121.97,122.05,8563.0,118.817,118.8948,118.6613,118.7392,8563.0
2024-11-04 11:00:00,121.99,122.11,121.9,121.92,31256.0,118.6808,118.7976,118.5932,118.6127,31256.0
2024-11-04 11:10:00,121.98,122.04,121.81,121.82,5146.0,118.6711,118.7294,118.5057,118.5154,5146.0
2024-11-04 11:20:00,121.79,121.79,121.52,121.54,10164.0,118.4862,118.4862,118.2236,118.243,10164.0
2024-11-04 11:30:00,121.5,121.69,121.49,121.63,11378.0,118.2041,118.3889,118.1944,118.3306,11378.0
2024-11-04 11:40:00,121.59,121.63,121.24,121.35,21708.0,118.2917,118.3306,117.9512,118.0582,21708.0
2024-11-04 11:50:00,121.31,121.59,121.3,121.59,10275.0,118.0193,118.2917,118.0095,118.2917,10275.0
2024-11-04 12:00:00,121.6,121.68,121.5,121.62,11361.0,118.3014,118.3792,118.2041,118.3208,11361.0
2024-11-04 12:10:00,121.63,121.95,121.62,121.9,11425.0,118.3306,118.6419,118.3208,118.5932,11425.0
2024-11-04 12:20:00,121.87,122.23,121.82,122.18,14573.0,118.5641,118.9143,118.5154,118.8657,14573.0
2024-11-04 12:30:00,122.15,122.16,121.78,121.82,8745.0,118.8365,118.8462,118.4765,118.5154,8745.0
2024-11-04 12:40:00,121.81,121.99,121.8,121.94,5994.0,118.5057,118.6808,118.496,118.6322,5994.0
2024-11-04 12:50:00,122.0,122.0,121.8,121.87,8665.0,118.6905,118.6905,118.496,118.5641,8665.0
2024-11-04 13:00:00,121.85,121.85,121.59,121.65,6340.0,118.5446,118.5446,118.2917,118.35,6340.0
2024-11-04 13:10:00,121.67,121.91,121.67,121.83,10203.0,118.3695,118.603,118.3695,118.5251,10203.0
2024-11-04 13:20:00,121.85,121.96,121.78,121.9,10338.0,118.5446,118.6516,118.4765,118.5932,10338.0
2024-11-04 13:30:00,121.87,122.02,121.83,121.87,16085.0,118.5641,118.71,118.5251,118.5641,16085.0
2024-11-04 13:40:00,121.87,122.02,121.85,121.9,9766.0,118.5641,118.71,118.5446,118.5932,9766.0
2024-11-04 13:50:00,121.91,121.98,121.78,121.78,9714.0,118.603,118.6711,118.4765,118.4765,9714.0
2024-11-04 14:00:00,121.77,121.88,121.65,121.83,24935.0,118.4668,118.5738,118.35,118.5251,24935.0
2024-11-04 14:10:00,121.83,121.85,121.51,121.55,10044.0,118.5251,118.5446,118.2138,118.2527,10044.0
2024-11-04 14:20:00,121.6,121.64,121.53,121.53,10781.0,118.3014,118.3403,118.2333,118.2333,10781.0
2024-11-04 14:30:00,121.52,121.63,121.48,121.57,12049.0,118.2236,118.3306,118.1846,118.2722,12049.0
2024-11-04 14:40:00,121.55,121.59,121.48,121.52,9218.0,118.2527,118.2917,118.1846,118.2236,9218.0
2024-11-04 14:50:00,121.51,121.63,121.39,121.41,15482.0,118.2138,118.3306,118.0971,118.1165,15482.0
2024-11-04 15:00:00,121.39,121.54,121.32,121.53,9250.0,118.0971,118.243,118.029,118.2333,9250.0
2024-11-04 15:10:00,121.52,121.57,121.46,121.55,14416.0,118.2236,118.2722,118.1652,118.2527,14416.0
2024-11-04 15:20:00,121.53,121.53,121.42,121.47,13288.0,118.2333,118.2333,118.1263,118.1749,13288.0
2024-11-04 15:30:00,121.47,121.51,121.04,121.07,20009.0,118.1749,118.2138,117.7566,117.7858,20009.0
2024-11-04 15:40:00,121.08,121.16,120.91,120.91,37120.0,117.7955,117.8733,117.6301,117.6301,37120.0
2024-11-04 15:50:00,120.93,121.18,120.89,121.06,205680.0,117.6496,117.8928,117.6106,117.776,205680.0
2024-11-05 09:30:00,122.5,122.64,120.96,121.46,78302.0,119.177,119.3132,117.6787,118.1652,78302.0
2024-11-05 09:40:00,121.77,122.0,120.98,120.99,13489.0,118.4668,118.6905,117.6982,117.7079,13489.0
2024-11-05 09:50:00,121.08,121.45,121.07,121.24,13597.0,117.7955,118.1555,117.7858,117.9512,13597.0
2024-11-05 10:00:00,121.23,121.51,121.01,121.06,12486.0,117.9414,118.2138,117.7274,117.776,12486.0
2024-11-05 10:10:00,121.02,121.37,120.7,121.36,12182.0,117.7371,118.0776,117.4258,118.0679,12182.0
2024-11-05 10:20:00,121.34,121.38,121.07,121.23,14517.0,118.0484,118.0874,117.7858,117.9414,14517.0
2024-11-05 10:30:00,121.17,121.4,121.03,121.32,15658.0,117.8831,118.1068,117.7468,118.029,15658.0
2024-11-05 10:40:00,121.27,121.31,121.07,121.17,15405.0,117.9803,118.0193,117.7858,117.8831,15405.0
2024-11-05 10:50:00,121.17,121.21,120.92,120.95,13997.0,117.8831,117.922,117.6398,117.669,13997.0
2024-11-05 11:00:00,121.04,121.27,120.88,121.23,9729.0,117.7566,117.9803,117.6009,117.9414,9729.0
2024-11-05 11:10:00,121.23,121.61,121.19,121.29,15674.0,117.9414,118.3111,117.9025,117.9998,15674.0
2024-11-05 11:20:00,121.29,121.33,121.02,121.32,16095.0,117.9998,118.0387,117.7371,118.029,16095.0
2024-11-05 11:30:00,121.35,121.43,121.26,121.38,12296.0,118.0582,118.136,117.9706,118.0874,12296.0
2024-11-05 11:40:00,121.37,121.49,121.29,121.45,15491.0,118.0776,118.1944,117.9998,118.1555,15491.0
2024-11-05 11:50:00,121.49,121.57,121.34,121.34,10378.0,118.1944,118.2722,118.0484,118.0484,10378.0
2024-11-05 12:00:00,121.33,121.57,121.33,121.55,20766.0,118.0387,118.2722,118.0387,118.2527,20766.0
2024-11-05 12:10:00,121.57,122.13,121.49,122.07,47532.0,118.2722,118.817,118.1944,118.7586,47532.0
2024-11-05 12:20:00,122.08,122.1,121.88,122.03,22396.0,118.7684,118.7878,118.5738,118.7197,22396.0
2024-11-05 12:30:00,122.04,122.22,121.97,122.22,8861.0,118.7294,118.9046,118.6613,118.9046,8861.0
2024-11-05 12:40:00,122.22,122.24,121.98,122.12,17767.0,118.9046,118.924,118.6711,118.8073,17767.0
2024-11-05 12:50:00,122.1,122.1,121.79,121.81,58474.0,118.7878,118.7878,118.4862,118.5057,58474.0
2024-11-05 13:00:00,121.78,121.99,121.57,121.85,27263.0,118.4765,118.6808,118.2722,118.5446,27263.0
2024-11-05 13:10:00,121.85,121.98,121.7,121.77,20794.0,118.5446,118.6711,118.3987,118.4668,20794.0
2024-11-05 13:20:00,121.77,122.28,121.75,121.97,67749.0,118.4668,118.9629,118.4473,118.6613,67749.0
2024-11-05 13:30:00,122.02,122.02,121.77,121.8,24610.0,118.71,118.71,118.4668,118.496,24610.0
2024-11-05 13:40:00,121.8,121.94,121.66,121.77,24203.0,118.496,118.6322,118.3598,118.4668,24203.0
2024-11-05 13:50:00,121.77,122.01,121.69,121.98,18767.0,118.4668,118.7003,118.3889,118.6711,18767.0
2024-11-05 14:00:00,121.97,122.06,121.92,121.99,19362.0,118.6613,118.7489,118.6127,118.6808,19362.0
2024-11-05 14:10:00,121.99,122.02,121.76,121.77,19944.0,118.6808,118.71,118.457,118.4668,19944.0
2024-11-05 14:20:00,121.77,121.98,121.69,121.86,19842.0,118.4668,118.6711,118.3889,118.5543,19842.0
2024-11-05 14:30:00,121.85,121.91,121.79,121.84,16105.0,118.5446,118.603,118.4862,118.5349,16105.0
2024-11-05 14:40:00,121.86,121.97,121.84,121.85,17412.0,118.5543,118.6613,118.5349,118.5446,17412.0
2024-11-05 14:50:00,121.83,121.83,121.62,121.66,21218.0,118.5251,118.5251,118.3208,118.3598,21218.0
2024-11-05 15:00:00,121.62,121.78,121.6,121.78,18578.0,118.3208,118.4765,118.3014,118.4765,18578.0
2024-11-05 15:10:00,121.8,122.0,121.73,121.76,39515.0,118.496,118.6905,118.4279,118.457,39515.0
2024-11-05 15:20:00,121.73,121.79,121.58,121.62,23688.0,118.4279,118.4862,118.2819,118.3208,23688.0
2024-11-05 15:30:00,121.62,121.68,121.48,121.49,33129.0,118.3208,118.3792,118.1846,118.1944,33129.0
2024-11-05 15:40:00,121.46,121.63,121.41,121.53,40917.0,118.1652,118.3306,118.1165,118.2333,40917.0
2024-11-05 15:50:00,121.57,121.85,121.54,121.83,152472.0,118.2722,118.5446,118.243,118.5251,152472.0
2024-11-06 09:30:00,125.78,126.44,124.23,125.2,53433.0,122.368,123.0101,120.86,121.8037,53433.0
2024-11-06 09:40:00,125.25,125.71,124.71,125.54,31209.0,121.8524,122.2999,121.327,122.1345,31209.0
2024-11-06 09:50:00,125.45,125.94,125.11,125.62,19971.0,122.0469,122.5237,121.7162,122.2123,19971.0
2024-11-06 10:00:00,125.64,126.56,125.56,126.33,30894.0,122.2318,123.1268,122.154,122.9031,30894.0
2024-11-06 10:10:00,126.51,126.88,126.42,126.62,16218.0,123.0782,123.4382,122.9906,123.1852,16218.0
2024-11-06 10:20:00,126.73,127.37,126.73,127.31,21433.0,123.2922,123.9149,123.2922,123.8565,21433.0
2024-11-06 10:30:00,127.22,127.23,126.73,126.84,20588.0,123.7689,123.7787,123.2922,123.3992,20588.0
2024-11-06 10:40:00,126.73,127.17,126.62,126.9,45227.0,123.2922,123.7203,123.1852,123.4576,45227.0
2024-11-06 10:50:00,126.81,127.2,126.72,127.08,15544.0,123.3701,123.7495,123.2825,123.6327,15544.0
2024-11-06 11:00:00,127.1,127.53,127.03,127.2,19282.0,123.6522,124.0705,123.5841,123.7495,19282.0
2024-11-06 11:10:00,127.29,127.39,126.97,127.02,10872.0,123.837,123.9343,123.5257,123.5744,10872.0
2024-11-06 11:20:00,127.05,127.14,126.84,126.93,16352.0,123.6035,123.6911,123.3992,123.4868,16352.0
2024-11-06 11:30:00,126.88,127.22,126.71,126.93,30723.0,123.4382,123.7689,123.2728,123.4868,30723.0
2024-11-06 11:40:00,126.94,127.16,126.81,126.99,11906.0,123.4965,123.7106,123.3701,123.5452,11906.0
2024-11-06 11:50:00,127.02,127.27,126.92,127.22,11165.0,123.5744,123.8176,123.4771,123.7689,11165.0
2024-11-06 12:00:00,127.2,127.33,127.07,127.15,8730.0,123.7495,123.8759,123.623,123.7008,8730.0
2024-11-06 12:10:00,127.2,127.48,127.2,127.44,15264.0,123.7495,124.0219,123.7495,123.983,15264.0
2024-11-06 12:20:00,127.47,127.62,127.43,127.59,20696.0,124.0122,124.1581,123.9732,124.1289,20696.0
2024-11-06 12:30:00,127.5,127.7,127.5,127.7,14270.0,124.0413,124.2359,124.0413,124.2359,14270.0
2024-11-06 12:40:00,127.72,127.85,127.64,127.75,8221.0,124.2554,124.3818,124.1775,124.2846,8221.0
2024-11-06 12:50:00,127.72,127.94,127.57,127.9,13324.0,124.2554,124.4694,124.1094,124.4305,13324.0
2024-11-06 13:00:00,127.76,127.92,127.6,127.7,23006.0,124.2943,124.4499,124.1386,124.2359,23006.0
2024-11-06 13:10:00,127.7,127.97,127.57,127.97,28116.0,124.2359,124.4986,124.1094,124.4986,28116.0
2024-11-06 13:20:00,128.0,128.22,127.85,128.22,88750.0,124.5278,124.7418,124.3818,124.7418,88750.0
2024-11-06 13:30:00,128.18,128.46,128.18,128.33,15467.0,124.7029,124.9753,124.7029,124.8488,15467.0
2024-11-06 13:40:00,128.36,128.72,128.32,128.67,13696.0,124.878,125.2282,124.8391,125.1796,13696.0
2024-11-06 13:50:00,128.68,128.94,128.67,128.91,20334.0,125.1893,125.4423,125.1796,125.4131,20334.0
2024-11-06 14:00:00,128.89,129.14,128.89,129.03,23638.0,125.3936,125.6368,125.3936,125.5298,23638.0
2024-11-06 14:10:00,129.04,129.07,128.75,128.94,38170.0,125.5396,125.5687,125.2574,125.4423,38170.0
2024-11-06 14:20:00,128.95,129.07,128.73,129.06,35591.0,125.452,125.5687,125.238,125.559,35591.0
2024-11-06 14:30:00,129.06,129.48,129.05,129.48,30463.0,125.559,125.9676,125.5493,125.9676,30463.0
2024-11-06 14:40:00,129.47,129.6,129.43,129.43,30951.0,125.9579,126.0844,125.919,125.919,30951.0
2024-11-06 14:50:00,129.43,129.47,129.07,129.07,44927.0,125.919,125.9579,125.5687,125.5687,44927.0
2024-11-06 15:00:00,129.09,129.1,128.84,128.84,14094.0,125.5882,125.5979,125.345,125.345,14094.0
2024-11-06 15:10:00,128.84,128.91,128.64,128.64,22434.0,125.345,125.4131,125.1504,125.1504,22434.0
2024-11-06 15:20:00,128.59,128.65,128.33,128.36,50286.0,125.1018,125.1601,124.8488,124.878,50286.0
2024-11-06 15:30:00,128.38,128.44,128.16,128.28,23587.0,124.8975,124.9558,124.6834,124.8002,23587.0
2024-11-06 15:40:00,128.29,128.37,128.12,128.3,43577.0,124.8099,124.8877,124.6445,124.8196,43577.0
2024-11-06 15:50:00,128.26,128.26,127.7,127.89,228454.0,124.7807,124.7807,124.2359,124.4208,228454.0
2024-11-07 09:30:00,127.75,127.9,126.41,127.37,46630.0,124.2846,124.4305,122.9809,123.9149,46630.0
2024-11-07 09:40:00,127.18,127.32,126.49,127.21,20700.0,123.73,123.8662,123.0587,123.7592,20700.0
2024-11-07 09:50:00,127.17,127.46,126.9,127.03,14275.0,123.7203,124.0024,123.4576,123.5841,14275.0
2024-11-07 10:00:00,127.0,127.35,126.74,127.11,19628.0,123.5549,123.8954,123.302,123.6619,19628.0
2024-11-07 10:10:00,127.0,127.13,126.43,126.82,11962.0,123.5549,123.6814,123.0004,123.3798,11962.0
2024-11-07 10:20:00,126.63,127.06,126.48,126.78,17791.0,123.1949,123.6133,123.049,123.3409,17791.0
2024-11-07 10:30:00,126.78,126.97,126.62,126.72,12272.0,123.3409,123.5257,123.1852,123.2825,12272.0
2024-11-07 10:40:00,126.77,126.84,126.45,126.67,17972.0,123.3311,123.3992,123.0198,123.2339,17972.0
2024-11-07 10:50:00,126.72,127.02,126.56,126.56,18901.0,123.2825,123.5744,123.1268,123.1268,18901.0
2024-11-07 11:00:00,126.64,126.66,126.41,126.43,11405.0,123.2047,123.2241,122.9809,123.0004,11405.0
2024-11-07 11:10:00,126.38,126.38,125.9,126.16,14732.0,122.9517,122.9517,122.4847,122.7377,14732.0
2024-11-07 11:20:00,126.1,126.27,126.04,126.13,7659.0,122.6793,122.8447,122.6209,122.7085,7659.0
2024-11-07 11:30:00,126.13,126.18,125.82,125.96,7595.0,122.7085,122.7571,122.4069,122.5431,7595.0
2024-11-07 11:40:00,125.95,126.25,125.89,126.06,14699.0,122.5334,122.8252,122.475,122.6404,14699.0
2024-11-07 11:50:00,126.0,126.23,125.94,126.2,15845.0,122.582,122.8058,122.5237,122.7766,15845.0
2024-11-07 12:00:00,126.16,126.24,126.01,126.22,5953.0,122.7377,122.8155,122.5918,122.7961,5953.0
2024-11-07 12:10:00,126.22,126.54,126.22,126.48,13832.0,122.7961,123.1074,122.7961,123.049,13832.0
2024-11-07 12:20:00,126.48,126.48,126.26,126.3,7070.0,123.049,123.049,122.835,122.8739,7070.0
2024-11-07 12:30:00,126.33,126.49,126.28,126.42,6496.0,122.9031,123.0587,122.8544,122.9906,6496.0
2024-11-07 12:40:00,126.45,126.64,126.44,126.59,9616.0,123.0198,123.2047,123.0101,123.156,9616.0
2024-11-07 12:50:00,126.58,126.66,126.51,126.66,6807.0,123.1463,123.2241,123.0782,123.2241,6807.0
2024-11-07 13:00:00,126.59,126.61,126.5,126.58,5846.0,123.156,123.1755,123.0685,123.1463,5846.0
2024-11-07 13:10:00,126.48,126.48,126.06,126.06,9773.0,123.049,123.049,122.6404,122.6404,9773.0
2024-11-07 13:20:00,126.08,126.22,126.0,126.16,10079.0,122.6599,122.7961,122.582,122.7377,10079.0
2024-11-07 13:30:00,126.12,126.19,126.01,126.16,7487.0,122.6988,122.7669,122.5918,122.7377,7487.0
2024-11-07 13:40:00,126.15,126.2,126.05,126.1,6995.0,122.728,122.7766,122.6307,122.6793,6995.0
2024-11-07 13:50:00,126.09,126.49,126.09,126.43,10572.0,122.6696,123.0587,122.6696,123.0004,10572.0
2024-11-07 14:00:00,126.43,126.55,126.13,126.21,9626.0,123.0004,123.1171,122.7085,122.7863,9626.0
2024-11-07 14:10:00,126.21,126.34,126.09,126.31,11418.0,122.7863,122.9128,122.6696,122.8836,11418.0
2024-11-07 14:20:00,126.32,126.32,126.05,126.26,14515.0,122.8933,122.8933,122.6307,122.835,14515.0
2024-11-07 14:30:00,126.28,126.6,126.16,126.35,9397.0,122.8544,123.1658,122.7377,122.9225,9397.0
2024-11-07 14:40:00,126.2,126.37,126.01,126.31,21480.0,122.7766,122.942,122.5918,122.8836,21480.0
2024-11-07 14:50:00,126.3,126.59,126.25,126.59,25840.0,122.8739,123.156,122.8252,123.156,25840.0
2024-11-07 15:00:00,126.56,126.75,126.56,126.66,11571.0,123.1268,123.3117,123.1268,123.2241,11571.0
2024-11-07 15:10:00,126.7,127.02,126.7,126.84,19446.0,123.263,123.5744,123.263,123.3992,19446.0
2024-11-07 15:20:00,126.88,126.93,126.62,126.74,15423.0,123.4382,123.4868,123.1852,123.302,15423.0
2024-11-07 15:30:00,126.75,126.82,126.63,126.73,14575.0,123.3117,123.3798,123.1949,123.2922,14575.0
2024-11-07 15:40:00,126.69,126.77,126.53,126.55,27424.0,123.2533,123.3311,123.0977,123.1171,27424.0
2024-11-07 15:50:00,126.49,126.91,126.48,126.67,160693.0,123.0587,123.4673,123.049,123.2339,160693.0
2024-11-08 09:30:00,126.25,126.63,125.37,125.5,45019.0,122.8252,123.1949,121.9691,122.0956,45019.0
2024-11-08 09:40:00,125.5,125.8,125.22,125.52,33263.0,122.0956,122.3875,121.8232,122.115,33263.0
2024-11-08 09:50:00,125.29,125.52,124.89,125.16,12829.0,121.8913,122.115,121.5021,121.7648,12829.0
2024-11-08 10:00:00,125.07,125.15,124.37,124.56,23515.0,121.6773,121.7551,120.9962,121.1811,23515.0
2024-11-08 10:10:00,124.57,124.81,124.4,124.55,60724.0,121.1908,121.4243,121.0254,121.1714,60724.0
2024-11-08 10:20:00,124.55,125.04,124.55,124.7,42038.0,121.1714,121.6481,121.1714,121.3173,42038.0
2024-11-08 10:30:00,124.66,125.03,124.66,125.02,18312.0,121.2784,121.6383,121.2784,121.6286,18312.0
2024-11-08 10:40:00,125.07,125.37,124.98,125.17,13003.0,121.6773,121.9691,121.5897,121.7745,13003.0
2024-11-08 10:50:00,125.29,125.53,125.29,125.51,9833.0,121.8913,122.1248,121.8913,122.1053,9833.0
2024-11-08 11:00:00,125.54,126.07,125.54,125.95,29305.0,122.1345,122.6501,122.1345,122.5334,29305.0
2024-11-08 11:10:00,126.0,126.1,125.78,125.8,50252.0,122.582,122.6793,122.368,122.3875,50252.0
2024-11-08 11:20:00,125.78,125.98,125.48,125.75,19696.0,122.368,122.5626,122.0761,122.3388,19696.0
2024-11-08 11:30:00,125.73,125.88,125.65,125.74,23010.0,122.3194,122.4653,122.2415,122.3291,23010.0
2024-11-08 11:40:00,125.71,125.8,125.27,125.27,39858.0,122.2999,122.3875,121.8718,121.8718,39858.0
2024-11-08 11:50:00,125.22,125.41,125.19,125.4,10184.0,121.8232,122.008,121.794,121.9983,10184.0
2024-11-08 12:00:00,125.44,125.79,125.37,125.46,13771.0,122.0372,122.3777,121.9691,122.0567,13771.0
2024-11-08 12:10:00,125.54,125.68,125.51,125.68,8851.0,122.1345,122.2707,122.1053,122.2707,8851.0
2024-11-08 12:20:00,125.66,125.83,125.59,125.64,11458.0,122.2513,122.4166,122.1831,122.2318,11458.0
2024-11-08 12:30:00,125.64,125.74,125.52,125.52,5990.0,122.2318,122.3291,122.115,122.115,5990.0
2024-11-08 12:40:00,125.51,125.68,125.44,125.51,7173.0,122.1053,122.2707,122.0372,122.1053,7173.0
2024-11-08 12:50:00,125.5,125.88,125.47,125.84,12008.0,122.0956,122.4653,122.0664,122.4264,12008.0
2024-11-08 13:00:00,125.87,125.91,125.7,125.7,8772.0,122.4556,122.4945,122.2902,122.2902,8772.0
2024-11-08 13:10:00,125.69,125.73,125.52,125.66,8471.0,122.2804,122.3194,122.115,122.2513,8471.0
2024-11-08 13:20:00,125.63,125.87,125.63,125.86,13188.0,122.2221,122.4556,122.2221,122.4458,13188.0
2024-11-08 13:30:00,125.86,125.88,125.65,125.84,11104.0,122.4458,122.4653,122.2415,122.4264,11104.0
2024-11-08 13:40:00,125.85,126.06,125.82,126.06,12883.0,122.4361,122.6404,122.4069,122.6404,12883.0
2024-11-08 13:50:00,126.05,126.09,125.97,126.0,7856.0,122.6307,122.6696,122.5528,122.582,7856.0
2024-11-08 14:00:00,126.01,126.1,125.96,126.09,10036.0,122.5918,122.6793,122.5431,122.6696,10036.0
2024-11-08 14:10:00,126.07,126.08,125.93,125.97,11438.0,122.6501,122.6599,122.5139,122.5528,11438.0
2024-11-08 14:20:00,125.95,126.06,125.83,125.94,12968.0,122.5334,122.6404,122.4166,122.5237,12968.0
2024-11-08 14:30:00,125.94,126.24,125.89,126.13,12364.0,122.5237,122.8155,122.475,122.7085,12364.0
2024-11-08 14:40:00,126.11,126.25,126.09,126.21,12071.0,122.689,122.8252,122.6696,122.7863,12071.0
2024-11-08 14:50:00,126.24,126.34,126.22,126.34,22705.0,122.8155,122.9128,122.7961,122.9128,22705.0
2024-11-08 15:00:00,126.29,126.3,126.1,126.12,22238.0,122.8642,122.8739,122.6793,122.6988,22238.0
2024-11-08 15:10:00,126.1,126.17,125.99,126.02,17426.0,122.6793,122.7474,122.5723,122.6015,17426.0
2024-11-08 15:20:00,126.02,126.07,125.94,126.05,19853.0,122.6015,122.6501,122.5237,122.6307,19853.0
2024-11-08 15:30:00,126.05,126.08,125.88,125.97,49739.0,122.6307,122.6599,122.4653,122.5528,49739.0
2024-11-08 15:40:00,125.92,125.96,125.74,125.78,25448.0,122.5042,122.5431,122.3291,122.368,25448.0
2024-11-08 15:50:00,125.78,126.5,125.74,126.45,202454.0,122.368,123.0685,122.3291,123.0198,202454.0
2024-11-11 09:30:00,126.56,126.56,125.31,126.48,33320.0,123.1268,123.1268,121.9107,123.049,33320.0
2024-11-11 09:40:00,126.49,126.69,126.03,126.58,34981.0,123.0587,123.2533,122.6112,123.1463,34981.0
2024-11-11 09:50:00,126.66,127.07,126.42,126.98,22180.0,123.2241,123.623,122.9906,123.5354,22180.0
2024-11-11 10:00:00,127.07,127.51,126.78,126.79,29960.0,123.623,124.0511,123.3409,123.3506,29960.0
2024-11-11 10:10:00,126.73,127.11,126.72,126.98,19785.0,123.2922,123.6619,123.2825,123.5354,19785.0
2024-11-11 10:20:00,126.98,127.08,126.5,126.63,27366.0,123.5354,123.6327,123.0685,123.1949,27366.0
2024-11-11 10:30:00,126.59,126.69,126.35,126.44,19160.0,123.156,123.2533,122.9225,123.0101,19160.0
2024-11-11 10:40:00,126.48,126.57,126.31,126.57,20066.0,123.049,123.1366,122.8836,123.1366,20066.0
2024-11-11 10:50:00,126.59,126.76,126.48,126.48,37242.0,123.156,123.3214,123.049,123.049,37242.0
2024-11-11 11:00:00,126.48,126.51,126.22,126.31,59084.0,123.049,123.0782,122.7961,122.8836,59084.0
2024-11-11 11:10:00,126.32,126.36,126.11,126.28,15746.0,122.8933,122.9323,122.689,122.8544,15746.0
2024-11-11 11:20:00,126.29,126.36,126.01,126.18,16264.0,122.8642,122.9323,122.5918,122.7571,16264.0
2024-11-11 11:30:00,126.18,126.37,126.14,126.24,12511.0,122.7571,122.942,122.7182,122.8155,12511.0
2024-11-11 11:40:00,126.29,126.49,126.27,126.49,15313.0,122.8642,123.0587,122.8447,123.0587,15313.0
2024-11-11 11:50:00,126.47,126.53,126.33,126.5,23314.0,123.0393,123.0977,122.9031,123.0685,23314.0
2024-11-11 12:00:00,126.5,126.95,126.46,126.95,91281.0,123.0685,123.5063,123.0295,123.5063,91281.0
2024-11-11 12:10:00,126.97,127.11,126.92,127.04,20178.0,123.5257,123.6619,123.4771,123.5938,20178.0
2024-11-11 12:20:00,127.04,127.2,126.81,127.2,38280.0,123.5938,123.7495,123.3701,123.7495,38280.0
2024-11-11 12:30:00,127.17,127.26,127.02,127.23,12995.0,123.7203,123.8078,123.5744,123.7787,12995.0
2024-11-11 12:40:00,127.21,127.45,127.09,127.36,12356.0,123.7592,123.9927,123.6425,123.9051,12356.0
2024-11-11 12:50:00,127.36,127.68,127.36,127.56,15847.0,123.9051,124.2165,123.9051,124.0997,15847.0
2024-11-11 13:00:00,127.56,127.64,127.3,127.51,22125.0,124.0997,124.1775,123.8468,124.0511,22125.0
2024-11-11 13:10:00,127.54,127.54,127.11,127.15,13438.0,124.0803,124.0803,123.6619,123.7008,13438.0
2024-11-11 13:20:00,127.11,127.33,126.9,127.23,109609.0,123.6619,123.8759,123.4576,123.7787,109609.0
2024-11-11 13:30:00,127.31,127.31,127.0,127.02,12429.0,123.8565,123.8565,123.5549,123.5744,12429.0
2024-11-11 13:40:00,127.09,127.09,126.89,127.04,12027.0,123.6425,123.6425,123.4479,123.5938,12027.0
2024-11-11 13:50:00,127.05,127.05,126.85,126.97,18197.0,123.6035,123.6035,123.409,123.5257,18197.0
2024-11-11 14:00:00,126.95,127.11,126.94,127.1,19235.0,123.5063,123.6619,123.4965,123.6522,19235.0
2024-11-11 14:10:00,127.08,127.22,126.9,127.2,17792.0,123.6327,123.7689,123.4576,123.7495,17792.0
2024-11-11 14:20:00,127.2,127.2,126.99,127.08,18809.0,123.7495,123.7495,123.5452,123.6327,18809.0
2024-11-11 14:30:00,127.08,127.27,127.01,127.22,25601.0,123.6327,123.8176,123.5646,123.7689,25601.0
2024-11-11 14:40:00,127.22,127.4,127.22,127.4,14390.0,123.7689,123.9441,123.7689,123.9441,14390.0
2024-11-11 14:50:00,127.4,127.53,127.38,127.45,40922.0,123.9441,124.0705,123.9246,123.9927,40922.0
2024-11-11 15:00:00,127.47,127.53,127.34,127.46,16517.0,124.0122,124.0705,123.8857,124.0024,16517.0
2024-11-11 15:10:00,127.44,127.55,127.27,127.38,29268.0,123.983,124.09,123.8176,123.9246,29268.0
2024-11-11 15:20:00,127.38,127.72,127.38,127.67,18491.0,123.9246,124.2554,123.9246,124.2067,18491.0
2024-11-11 15:30:00,127.67,127.73,127.62,127.72,21940.0,124.2067,124.2651,124.1581,124.2554,21940.0
2024-11-11 15:40:00,127.73,127.91,127.71,127.85,17509.0,124.2651,124.4402,124.2456,124.3818,17509.0
2024-11-11 15:50:00,127.81,128.04,127.75,127.95,143636.0,124.3429,124.5667,124.2846,124.4791,143636.0
2024-11-12 09:30:00,128.49,128.88,127.5,127.82,44437.0,125.0045,125.3839,124.0413,124.3527,44437.0
2024-11-12 09:40:00,127.77,128.69,127.55,128.64,29387.0,124.304,125.1991,124.09,125.1504,29387.0
2024-11-12 09:50:00,128.62,128.68,128.22,128.41,7567.0,125.131,125.1893,124.7418,124.9267,7567.0
2024-11-12 10:00:00,128.37,128.66,128.33,128.63,11173.0,124.8877,125.1699,124.8488,125.1407,11173.0
2024-11-12 10:10:00,128.57,128.59,128.15,128.35,23439.0,125.0823,125.1018,124.6737,124.8683,23439.0
2024-11-12 10:20:00,128.3,128.42,128.01,128.12,19696.0,124.8196,124.9364,124.5375,124.6445,19696.0
2024-11-12 10:30:00,128.06,128.51,128.04,128.44,9284.0,124.5861,125.0239,124.5667,124.9558,9284.0
2024-11-12 10:40:00,128.44,128.44,127.87,127.9,23842.0,124.9558,124.9558,124.4013,124.4305,23842.0
2024-11-12 10:50:00,127.88,128.28,127.88,128.19,16263.0,124.411,124.8002,124.411,124.7126,16263.0
2024-11-12 11:00:00,128.16,128.17,127.81,127.86,11597.0,124.6834,124.6932,124.3429,124.3916,11597.0
2024-11-12 11:10:00,127.81,127.96,127.66,127.7,14935.0,124.3429,124.4889,124.197,124.2359,14935.0
2024-11-12 11:20:00,127.67,127.92,127.56,127.82,12202.0,124.2067,124.4499,124.0997,124.3527,12202.0
2024-11-12 11:30:00,127.78,128.12,127.78,127.83,11516.0,124.3137,124.6445,124.3137,124.3624,11516.0
2024-11-12 11:40:00,127.92,127.97,127.78,127.79,15202.0,124.4499,124.4986,124.3137,124.3235,15202.0
2024-11-12 11:50:00,127.79,127.96,127.76,127.83,27034.0,124.3235,124.4889,124.2943,124.3624,27034.0
2024-11-12 12:00:00,127.82,128.15,127.82,128.15,10731.0,124.3527,124.6737,124.3527,124.6737,10731.0
2024-11-12 12:10:00,128.14,128.29,128.06,128.1,17531.0,124.664,124.8099,124.5861,124.6251,17531.0
2024-11-12 12:20:00,128.08,128.11,127.88,128.02,8304.0,124.6056,124.6348,124.411,124.5472,8304.0
2024-11-12 12:30:00,128.03,128.13,127.93,128.07,14725.0,124.557,124.6542,124.4597,124.5959,14725.0
2024-11-12 12:40:00,128.05,128.05,127.78,127.82,19751.0,124.5764,124.5764,124.3137,124.3527,19751.0
2024-11-12 12:50:00,127.8,128.02,127.8,127.88,13210.0,124.3332,124.5472,124.3332,124.411,13210.0
2024-11-12 13:00:00,127.84,127.86,127.7,127.79,7810.0,124.3721,124.3916,124.2359,124.3235,7810.0
2024-11-12 13:10:00,127.87,127.9,127.76,127.86,6040.0,124.4013,124.4305,124.2943,124.3916,6040.0
2024-11-12 13:20:00,127.86,127.86,127.55,127.69,13616.0,124.3916,124.3916,124.09,124.2262,13616.0
2024-11-12 13:30:00,127.7,127.92,127.7,127.81,30478.0,124.2359,124.4499,124.2359,124.3429,30478.0
2024-11-12 13:40:00,127.81,127.97,127.81,127.84,21200.0,124.3429,124.4986,124.3429,124.3721,21200.0
2024-11-12 13:50:00,127.86,128.05,127.83,127.95,10416.0,124.3916,124.5764,124.3624,124.4791,10416.0
2024-11-12 14:00:00,127.95,128.21,127.95,128.09,9552.0,124.4791,124.7321,124.4791,124.6153,9552.0
2024-11-12 14:10:00,128.12,128.23,128.05,128.19,7672.0,124.6445,124.7515,124.5764,124.7126,7672.0
2024-11-12 14:20:00,128.15,128.3,128.11,128.22,9417.0,124.6737,124.8196,124.6348,124.7418,9417.0
2024-11-12 14:30:00,128.16,128.28,128.15,128.25,12844.0,124.6834,124.8002,124.6737,124.771,12844.0
2024-11-12 14:40:00,128.26,128.29,127.99,128.19,15636.0,124.7807,124.8099,124.518,124.7126,15636.0
2024-11-12 14:50:00,128.17,128.3,128.1,128.25,12308.0,124.6932,124.8196,124.6251,124.771,12308.0
2024-11-12 15:00:00,128.28,128.43,128.28,128.41,10560.0,124.8002,124.9461,124.8002,124.9267,10560.0
2024-11-12 15:10:00,128.44,128.5,128.31,128.33,20481.0,124.9558,125.0142,124.8294,124.8488,20481.0
2024-11-12 15:20:00,128.34,128.47,128.28,128.4,21146.0,124.8586,124.985,124.8002,124.9169,21146.0
2024-11-12 15:30:00,128.4,128.64,128.39,128.59,42106.0,124.9169,125.1504,124.9072,125.1018,42106.0
2024-11-12 15:40:00,128.58,128.58,128.02,128.02,35724.0,125.092,125.092,124.5472,124.5472,35724.0
2024-11-12 15:50:00,128.07,128.07,127.58,127.67,219911.0,124.5959,124.5959,124.1192,124.2067,219911.0
2024-11-13 09:30:00,128.23,128.88,127.5,128.11,43309.0,124.7515,125.3839,124.0413,124.6348,43309.0
2024-11-13 09:40:00,128.11,128.19,127.47,127.64,9566.0,124.6348,124.7126,124.0122,124.1775,9566.0
2024-11-13 09:50:00,127.74,127.74,126.91,127.24,10179.0,124.2748,124.2748,123.4673,123.7884,10179.0
2024-11-13 10:00:00,127.24,127.24,126.88,127.1,45079.0,123.7884,123.7884,123.4382,123.6522,45079.0
2024-11-13 10:10:00,127.13,127.45,126.98,127.32,31823.0,123.6814,123.9927,123.5354,123.8662,31823.0
2024-11-13 10:20:00,127.25,127.54,127.12,127.42,54491.0,123.7981,124.0803,123.6716,123.9635,54491.0
2024-11-13 10:30:00,127.34,127.42,126.8,127.11,31193.0,123.8857,123.9635,123.3603,123.6619,31193.0
2024-11-13 10:40:00,127.1,127.46,126.92,127.41,9836.0,123.6522,124.0024,123.4771,123.9538,9836.0
2024-11-13 10:50:00,127.34,127.94,127.33,127.6,15621.0,123.8857,124.4694,123.8759,124.1386,15621.0
2024-11-13 11:00:00,127.66,127.99,127.53,127.99,16103.0,124.197,124.518,124.0705,124.518,16103.0
2024-11-13 11:10:00,128.1,128.23,127.86,128.03,21384.0,124.6251,124.7515,124.3916,124.557,21384.0
2024-11-13 11:20:00,128.03,128.31,128.03,128.23,7395.0,124.557,124.8294,124.557,124.7515,7395.0
2024-11-13 11:30:00,128.27,128.54,128.18,128.5,18373.0,124.7905,125.0531,124.7029,125.0142,18373.0
2024-11-13 11:40:00,128.56,128.87,128.56,128.86,18880.0,125.0726,125.3742,125.0726,125.3644,18880.0
2024-11-13 11:50:00,128.81,128.82,128.48,128.78,8130.0,125.3158,125.3255,124.9948,125.2866,8130.0
2024-11-13 12:00:00,128.78,129.02,128.78,128.97,9086.0,125.2866,125.5201,125.2866,125.4715,9086.0
2024-11-13 12:10:00,129.0,129.32,128.99,129.31,17160.0,125.5006,125.812,125.4909,125.8022,17160.0
2024-11-13 12:20:00,129.29,129.41,129.26,129.4,21794.0,125.7828,125.8995,125.7536,125.8898,21794.0
2024-11-13 12:30:00,129.42,129.54,129.32,129.5,12422.0,125.9093,126.026,125.812,125.9871,12422.0
2024-11-13 12:40:00,129.49,129.73,129.45,129.68,10648.0,125.9774,126.2108,125.9384,126.1622,10648.0
2024-11-13 12:50:00,129.7,129.83,129.58,129.58,26745.0,126.1817,126.3081,126.0649,126.0649,26745.0
2024-11-13 13:00:00,129.58,129.83,129.51,129.83,7672.0,126.0649,126.3081,125.9968,126.3081,7672.0
2024-11-13 13:10:00,129.81,129.82,129.55,129.78,7426.0,126.2887,126.2984,126.0357,126.2595,7426.0
2024-11-13 13:20:00,129.75,129.91,129.68,129.83,14023.0,126.2303,126.386,126.1622,126.3081,14023.0
2024-11-13 13:30:00,129.83,130.04,129.69,129.84,31119.0,126.3081,126.5124,126.1719,126.3179,31119.0
2024-11-13 13:40:00,129.85,130.11,129.84,130.0,15696.0,126.3276,126.5805,126.3179,126.4735,15696.0
2024-11-13 13:50:00,130.03,130.37,130.03,130.28,13731.0,126.5027,126.8335,126.5027,126.7459,13731.0
2024-11-13 14:00:00,130.28,130.62,130.27,130.57,26817.0,126.7459,127.0767,126.7362,127.0281,26817.0
2024-11-13 14:10:00,130.6,130.64,130.31,130.41,15488.0,127.0572,127.0962,126.7751,126.8724,15488.0
2024-11-13 14:20:00,130.44,130.57,130.22,130.22,17112.0,126.9016,127.0281,126.6876,126.6876,17112.0
2024-11-13 14:30:00,130.23,130.44,130.2,130.34,26945.0,126.6973,126.9016,126.6681,126.8043,26945.0
2024-11-13 14:40:00,130.34,130.45,130.18,130.36,31082.0,126.8043,126.9113,126.6486,126.8238,31082.0
2024-11-13 14:50:00,130.38,130.53,130.31,130.44,31880.0,126.8432,126.9891,126.7751,126.9016,31880.0
2024-11-13 15:00:00,130.49,130.63,130.39,130.6,38458.0,126.9502,127.0864,126.8529,127.0572,38458.0
2024-11-13 15:10:00,130.6,130.69,130.52,130.6,33855.0,127.0572,127.1448,126.9794,127.0572,33855.0
2024-11-13 15:20:00,130.6,130.74,130.58,130.62,38526.0,127.0572,127.1934,127.0378,127.0767,38526.0
2024-11-13 15:30:00,130.64,130.86,130.45,130.6,34821.0,127.0962,127.3102,126.9113,127.0572,34821.0
2024-11-13 15:40:00,130.54,130.67,130.15,130.22,35220.0,126.9989,127.1253,126.6195,126.6876,35220.0
2024-11-13 15:50:00,130.22,130.29,129.86,129.92,203409.0,126.6876,126.7557,126.3373,126.3957,203409.0
2024-11-14 09:30:00,130.14,130.75,129.49,129.65,33608.0,126.6097,127.2032,125.9774,126.133,33608.0
2024-11-14 09:40:00,129.49,129.74,129.27,129.74,11159.0,125.9774,126.2206,125.7633,126.2206,11159.0
2024-11-14 09:50:00,129.74,129.74,129.01,129.1,25640.0,126.2206,126.2206,125.5104,125.5979,25640.0
2024-11-14 10:00:00,129.05,129.15,128.38,128.42,17323.0,125.5493,125.6466,124.8975,124.9364,17323.0
2024-11-14 10:10:00,128.47,128.87,128.26,128.85,13344.0,124.985,125.3742,124.7807,125.3547,13344.0
2024-11-14 10:20:00,128.85,129.26,128.84,129.17,14137.0,125.3547,125.7536,125.345,125.666,14137.0
2024-11-14 10:30:00,129.17,129.17,128.83,128.96,23472.0,125.666,125.666,125.3353,125.4617,23472.0
2024-11-14 10:40:00,128.9,129.14,128.81,129.05,12339.0,125.4034,125.6368,125.3158,125.5493,12339.0
2024-11-14 10:50:00,129.06,129.09,128.84,129.0,13496.0,125.559,125.5882,125.345,125.5006,13496.0
2024-11-14 11:00:00,129.07,129.8,129.07,129.66,26315.0,125.5687,126.2789,125.5687,126.1427,26315.0
2024-11-14 11:10:00,129.61,129.65,129.27,129.42,22996.0,126.0941,126.133,125.7633,125.9093,22996.0
2024-11-14 11:20:00,129.39,129.64,129.39,129.46,17178.0,125.8801,126.1233,125.8801,125.9482,17178.0
2024-11-14 11:30:00,129.48,129.62,129.37,129.52,13321.0,125.9676,126.1038,125.8606,126.0065,13321.0
2024-11-14 11:40:00,129.52,129.52,129.05,129.11,21122.0,126.0065,126.0065,125.5493,125.6077,21122.0
2024-11-14 11:50:00,129.14,129.15,128.91,129.06,12998.0,125.6368,125.6466,125.4131,125.559,12998.0
2024-11-14 12:00:00,129.11,129.13,128.65,128.72,11894.0,125.6077,125.6271,125.1601,125.2282,11894.0
2024-11-14 12:10:00,128.72,128.83,128.67,128.78,11590.0,125.2282,125.3353,125.1796,125.2866,11590.0
2024-11-14 12:20:00,128.82,129.02,128.73,128.91,31948.0,125.3255,125.5201,125.238,125.4131,31948.0
2024-11-14 12:30:00,128.94,129.09,128.78,129.03,12742.0,125.4423,125.5882,125.2866,125.5298,12742.0
2024-11-14 12:40:00,129.02,129.15,129.01,129.08,19533.0,125.5201,125.6466,125.5104,125.5785,19533.0
2024-11-14 12:50:00,129.08,129.29,129.08,129.29,14897.0,125.5785,125.7828,125.5785,125.7828,14897.0
2024-11-14 13:00:00,129.25,129.44,129.19,129.29,29037.0,125.7439,125.9287,125.6855,125.7828,29037.0
2024-11-14 13:10:00,129.31,129.34,129.03,129.05,11499.0,125.8022,125.8314,125.5298,125.5493,11499.0
2024-11-14 13:20:00,129.06,129.17,129.03,129.07,12093.0,125.559,125.666,125.5298,125.5687,12093.0
2024-11-14 13:30:00,129.03,129.13,128.59,128.66,37562.0,125.5298,125.6271,125.1018,125.1699,37562.0
2024-11-14 13:40:00,128.69,129.11,128.67,128.97,7246.0,125.1991,125.6077,125.1796,125.4715,7246.0
2024-11-14 13:50:00,128.98,129.06,128.86,128.89,6782.0,125.4812,125.559,125.3644,125.3936,6782.0
2024-11-14 14:00:00,128.89,129.2,128.89,129.19,10328.0,125.3936,125.6952,125.3936,125.6855,10328.0
2024-11-14 14:10:00,129.19,129.38,129.19,129.26,11519.0,125.6855,125.8703,125.6855,125.7536,11519.0
2024-11-14 14:20:00,129.28,129.47,129.28,129.35,12194.0,125.7731,125.9579,125.7731,125.8412,12194.0
2024-11-14 14:30:00,129.34,129.6,129.3,129.58,23263.0,125.8314,126.0844,125.7925,126.0649,23263.0
2024-11-14 14:40:00,129.55,129.69,129.54,129.67,11818.0,126.0357,126.1719,126.026,126.1525,11818.0
2024-11-14 14:50:00,129.7,129.95,129.69,129.77,15135.0,126.1817,126.4249,126.1719,126.2498,15135.0
2024-11-14 15:00:00,129.72,129.77,129.38,129.47,20340.0,126.2011,126.2498,125.8703,125.9579,20340.0
2024-11-14 15:10:00,129.44,129.69,129.43,129.67,13314.0,125.9287,126.1719,125.919,126.1525,13314.0
2024-11-14 15:20:00,129.64,129.86,129.62,129.82,16473.0,126.1233,126.3373,126.1038,126.2984,16473.0
2024-11-14 15:30:00,129.83,129.88,129.64,129.81,23014.0,126.3081,126.3568,126.1233,126.2887,23014.0
2024-11-14 15:40:00,129.83,129.83,129.64,129.64,21959.0,126.3081,126.3081,126.1233,126.1233,21959.0
2024-11-14 15:50:00,129.64,129.94,129.52,129.75,213143.0,126.1233,126.4151,126.0065,126.2303,213143.0
2024-11-15 09:30:00,129.57,130.93,129.27,130.52,120880.0,126.0552,127.3783,125.7633,126.9794,120880.0
2024-11-15 09:40:00,130.59,131.72,130.59,131.5,15935.0,127.0475,128.1469,127.0475,127.9328,15935.0
2024-11-15 09:50:00,131.3,131.69,131.15,131.22,22392.0,127.7383,128.1177,127.5923,127.6604,22392.0
2024-11-15 10:00:00,131.22,131.26,130.83,130.93,11955.0,127.6604,127.6993,127.281,127.3783,11955.0
2024-11-15 10:10:00,130.92,131.25,130.76,131.22,26778.0,127.3686,127.6896,127.2129,127.6604,26778.0
2024-11-15 10:20:00,131.22,131.45,131.04,131.35,32399.0,127.6604,127.8842,127.4853,127.7869,32399.0
2024-11-15 10:30:00,131.38,131.42,130.67,130.93,18968.0,127.8161,127.855,127.1253,127.3783,18968.0
2024-11-15 10:40:00,131.0,131.0,130.58,130.76,14283.0,127.4464,127.4464,127.0378,127.2129,14283.0
2024-11-15 10:50:00,130.7,130.84,130.48,130.55,17016.0,127.1545,127.2907,126.9405,127.0086,17016.0
2024-11-15 11:00:00,130.55,130.66,130.27,130.27,26148.0,127.0086,127.1156,126.7362,126.7362,26148.0
2024-11-15 11:10:00,130.27,130.74,130.22,130.22,11300.0,126.7362,127.1934,126.6876,126.6876,11300.0
2024-11-15 11:20:00,130.18,130.18,129.87,130.01,21060.0,126.6486,126.6486,126.347,126.4832,21060.0
2024-11-15 11:30:00,130.01,130.04,129.32,129.4,10144.0,126.4832,126.5124,125.812,125.8898,10144.0
2024-11-15 11:40:00,129.33,129.66,129.25,129.63,11562.0,125.8217,126.1427,125.7439,126.1136,11562.0
2024-11-15 11:50:00,129.59,129.78,129.49,129.75,11469.0,126.0746,126.2595,125.9774,126.2303,11469.0
2024-11-15 12:00:00,129.71,129.74,129.42,129.52,11207.0,126.1914,126.2206,125.9093,126.0065,11207.0
2024-11-15 12:10:00,129.54,129.8,129.33,129.69,12868.0,126.026,126.2789,125.8217,126.1719,12868.0
2024-11-15 12:20:00,129.67,129.72,129.56,129.66,11333.0,126.1525,126.2011,126.0455,126.1427,11333.0
2024-11-15 12:30:00,129.66,129.74,129.52,129.7,32086.0,126.1427,126.2206,126.0065,126.1817,32086.0
2024-11-15 12:40:00,129.7,130.03,129.64,129.97,19396.0,126.1817,126.5027,126.1233,126.4443,19396.0
2024-11-15 12:50:00,130.0,130.36,129.97,130.3,15759.0,126.4735,126.8238,126.4443,126.7654,15759.0
2024-11-15 13:00:00,130.29,130.43,130.28,130.33,29119.0,126.7557,126.8919,126.7459,126.7946,29119.0
2024-11-15 13:10:00,130.33,130.73,130.33,130.65,26333.0,126.7946,127.1837,126.7946,127.1059,26333.0
2024-11-15 13:20:00,130.69,130.74,130.54,130.73,24100.0,127.1448,127.1934,126.9989,127.1837,24100.0
2024-11-15 13:30:00,130.69,130.7,130.46,130.65,19745.0,127.1448,127.1545,126.921,127.1059,19745.0
2024-11-15 13:40:00,130.64,130.73,130.54,130.68,25465.0,127.0962,127.1837,126.9989,127.1351,25465.0
2024-11-15 13:50:00,130.68,130.72,130.53,130.63,39780.0,127.1351,127.174,126.9891,127.0864,39780.0
2024-11-15 14:00:00,130.63,130.88,130.57,130.84,16120.0,127.0864,127.3296,127.0281,127.2907,16120.0
2024-11-15 14:10:00,130.81,131.08,130.78,130.89,15387.0,127.2615,127.5242,127.2324,127.3394,15387.0
2024-11-15 14:20:00,130.85,130.9,130.66,130.66,16048.0,127.3005,127.3491,127.1156,127.1156,16048.0
2024-11-15 14:30:00,130.62,130.76,130.52,130.64,92556.0,127.0767,127.2129,126.9794,127.0962,92556.0
2024-11-15 14:40:00,130.62,130.94,130.61,130.8,24120.0,127.0767,127.388,127.067,127.2518,24120.0
2024-11-15 14:50:00,130.83,131.08,130.75,131.0,36368.0,127.281,127.5242,127.2032,127.4464,36368.0
2024-11-15 15:00:00,130.97,131.23,130.87,131.2,33022.0,127.4172,127.6702,127.3199,127.641,33022.0
2024-11-15 15:10:00,131.2,131.39,131.01,131.21,33953.0,127.641,127.8258,127.4561,127.6507,33953.0
2024-11-15 15:20:00,131.24,131.31,131.02,131.02,28135.0,127.6799,127.748,127.4659,127.4659,28135.0
2024-11-15 15:30:00,131.04,131.2,130.96,131.12,39502.0,127.4853,127.641,127.4075,127.5631,39502.0
2024-11-15 15:40:00,131.1,131.11,130.84,130.88,41239.0,127.5437,127.5534,127.2907,127.3296,41239.0
2024-11-15 15:50:00,130.91,131.27,130.88,130.92,192037.0,127.3588,127.7091,127.3296,127.3686,192037.0
2024-11-18 09:30:00,130.65,131.16,130.32,131.16,35218.0,128.219,128.7195,127.8951,128.7195,35218.0
2024-11-18 09:40:00,131.15,131.33,130.47,130.9,23061.0,128.7097,128.8863,128.0423,128.4643,23061.0
2024-11-18 09:50:00,130.78,130.79,130.03,130.31,17315.0,128.3466,128.3564,127.6105,127.8853,17315.0
2024-11-18 10:00:00,130.29,130.54,130.09,130.29,19782.0,127.8657,128.111,127.6694,127.8657,19782.0
2024-11-18 10:10:00,130.3,130.39,129.93,130.37,54328.0,127.8755,127.9638,127.5124,127.9442,54328.0
2024-11-18 10:20:00,130.31,130.53,130.24,130.52,18448.0,127.8853,128.1012,127.8166,128.0914,18448.0
2024-11-18 10:30:00,130.48,130.8,130.26,130.8,32167.0,128.0521,128.3662,127.8362,128.3662,32167.0
2024-11-18 10:40:00,130.78,131.14,130.55,131.06,34326.0,128.3466,128.6999,128.1208,128.6214,34326.0
2024-11-18 10:50:00,131.06,131.11,130.8,131.01,12051.0,128.6214,128.6704,128.3662,128.5723,12051.0
2024-11-18 11:00:00,131.01,131.21,130.86,130.91,16306.0,128.5723,128.7686,128.4251,128.4741,16306.0
2024-11-18 11:10:00,130.91,131.07,130.76,131.05,12389.0,128.4741,128.6312,128.3269,128.6115,12389.0
2024-11-18 11:20:00,131.09,131.3,131.09,131.21,21665.0,128.6508,128.8569,128.6508,128.7686,21665.0
2024-11-18 11:30:00,131.16,131.52,131.06,131.45,28482.0,128.7195,129.0728,128.6214,129.0041,28482.0
2024-11-18 11:40:00,131.47,131.56,131.43,131.43,10486.0,129.0237,129.1121,128.9845,128.9845,10486.0
2024-11-18 11:50:00,131.39,131.58,131.35,131.4,20374.0,128.9452,129.1317,128.906,128.955,20374.0
2024-11-18 12:00:00,131.4,131.59,131.4,131.59,10833.0,128.955,129.1415,128.955,129.1415,10833.0
2024-11-18 12:10:00,131.59,131.79,131.51,131.78,12559.0,129.1415,129.3378,129.063,129.328,12559.0
2024-11-18 12:20:00,131.71,131.86,131.7,131.78,7320.0,129.2593,129.4065,129.2494,129.328,7320.0
2024-11-18 12:30:00,131.81,131.98,131.73,131.95,6872.0,129.3574,129.5242,129.2789,129.4948,6872.0
2024-11-18 12:40:00,131.94,132.09,131.84,131.85,19194.0,129.485,129.6322,129.3868,129.3967,19194.0
2024-11-18 12:50:00,131.89,132.19,131.89,132.03,12402.0,129.4359,129.7303,129.4359,129.5733,12402.0
2024-11-18 13:00:00,132.08,132.31,132.02,132.11,25622.0,129.6224,129.8481,129.5635,129.6518,25622.0
2024-11-18 13:10:00,132.15,132.43,132.14,132.43,14075.0,129.6911,129.9659,129.6813,129.9659,14075.0
2024-11-18 13:20:00,132.43,132.57,132.33,132.41,25832.0,129.9659,130.1033,129.8677,129.9462,25832.0
2024-11-18 13:30:00,132.43,132.52,132.3,132.4,29861.0,129.9659,130.0542,129.8383,129.9364,29861.0
2024-11-18 13:40:00,132.33,132.57,132.0,132.05,37688.0,129.8677,130.1033,129.5439,129.5929,37688.0
2024-11-18 13:50:00,132.05,132.2,131.95,132.03,22113.0,129.5929,129.7401,129.4948,129.5733,22113.0
2024-11-18 14:00:00,132.02,132.18,131.92,132.15,14175.0,129.5635,129.7205,129.4654,129.6911,14175.0
2024-11-18 14:10:00,132.13,132.22,132.1,132.16,11940.0,129.6714,129.7598,129.642,129.7009,11940.0
2024-11-18 14:20:00,132.15,132.2,131.97,131.97,15680.0,129.6911,129.7401,129.5144,129.5144,15680.0
2024-11-18 14:30:00,131.93,132.02,131.72,131.81,14779.0,129.4752,129.5635,129.2691,129.3574,14779.0
2024-11-18 14:40:00,131.81,131.95,131.77,131.9,31445.0,129.3574,129.4948,129.3181,129.4457,31445.0
2024-11-18 14:50:00,131.93,131.93,131.72,131.8,14725.0,129.4752,129.4752,129.2691,129.3476,14725.0
2024-11-18 15:00:00,131.76,131.79,131.5,131.5,25000.0,129.3083,129.3378,129.0532,129.0532,25000.0
2024-11-18 15:10:00,131.52,131.64,131.49,131.6,22725.0,129.0728,129.1906,129.0434,129.1513,22725.0
2024-11-18 15:20:00,131.62,131.69,131.55,131.69,23536.0,129.1709,129.2396,129.1022,129.2396,23536.0
2024-11-18 15:30:00,131.67,131.67,131.38,131.57,38874.0,129.22,129.22,128.9354,129.1219,38874.0
2024-11-18 15:40:00,131.57,131.6,131.32,131.56,32546.0,129.1219,129.1513,128.8765,129.1121,32546.0
2024-11-18 15:50:00,131.53,131.53,131.26,131.31,229600.0,129.0826,129.0826,128.8176,128.8667,229600.0
2024-11-19 09:30:00,129.95,131.41,129.68,131.18,67281.0,127.532,128.9648,127.267,128.7391,67281.0
2024-11-19 09:40:00,130.98,131.86,130.84,131.46,24736.0,128.5428,129.4065,128.4054,129.0139,24736.0
2024-11-19 09:50:00,131.46,131.85,131.38,131.79,19083.0,129.0139,129.3967,128.9354,129.3378,19083.0
2024-11-19 10:00:00,131.8,132.57,131.79,132.21,20132.0,129.3476,130.1033,129.3378,129.75,20132.0
2024-11-19 10:10:00,132.24,132.27,131.95,131.95,19906.0,129.7794,129.8088,129.4948,129.4948,19906.0
2024-11-19 10:20:00,132.0,132.18,131.9,132.17,16016.0,129.5439,129.7205,129.4457,129.7107,16016.0
2024-11-19 10:30:00,132.11,132.16,131.71,132.02,27677.0,129.6518,129.7009,129.2593,129.5635,27677.0
2024-11-19 10:40:00,132.02,132.24,131.65,131.78,27542.0,129.5635,129.7794,129.2004,129.328,27542.0
2024-11-19 10:50:00,131.79,131.93,131.69,131.77,18880.0,129.3378,129.4752,129.2396,129.3181,18880.0
2024-11-19 11:00:00,131.82,131.82,131.25,131.52,14355.0,129.3672,129.3672,128.8078,129.0728,14355.0
2024-11-19 11:10:00,131.57,131.68,131.4,131.56,11019.0,129.1219,129.2298,128.955,129.1121,11019.0
2024-11-19 11:20:00,131.59,131.74,131.57,131.64,17988.0,129.1415,129.2887,129.1219,129.1906,17988.0
2024-11-19 11:30:00,131.6,131.96,131.49,131.67,17599.0,129.1513,129.5046,129.0434,129.22,17599.0
2024-11-19 11:40:00,131.62,131.81,131.48,131.69,19938.0,129.1709,129.3574,129.0335,129.2396,19938.0
2024-11-19 11:50:00,131.71,132.13,131.69,132.07,17647.0,129.2593,129.6714,129.2396,129.6126,17647.0
2024-11-19 12:00:00,132.1,132.11,131.93,131.96,15797.0,129.642,129.6518,129.4752,129.5046,15797.0
2024-11-19 12:10:00,131.96,132.07,131.96,132.05,9370.0,129.5046,129.6126,129.5046,129.5929,9370.0
2024-11-19 12:20:00,132.04,132.31,131.99,132.3,30856.0,129.5831,129.8481,129.5341,129.8383,30856.0
2024-11-19 12:30:00,132.31,132.47,132.25,132.45,19562.0,129.8481,130.0051,129.7892,129.9855,19562.0
2024-11-19 12:40:00,132.47,132.47,132.06,132.09,14462.0,130.0051,130.0051,129.6027,129.6322,14462.0
2024-11-19 12:50:00,132.11,132.26,131.92,131.99,21085.0,129.6518,129.799,129.4654,129.5341,21085.0
2024-11-19 13:00:00,132.0,132.1,131.85,132.03,14399.0,129.5439,129.642,129.3967,129.5733,14399.0
2024-11-19 13:10:00,132.03,132.04,131.62,131.71,18997.0,129.5733,129.5831,129.1709,129.2593,18997.0
2024-11-19 13:20:00,131.7,131.81,131.63,131.73,17346.0,129.2494,129.3574,129.1807,129.2789,17346.0
2024-11-19 13:30:00,131.71,131.71,131.11,131.17,31584.0,129.2593,129.2593,128.6704,128.7293,31584.0
2024-11-19 13:40:00,131.14,131.23,130.89,130.99,39327.0,128.6999,128.7882,128.4545,128.5527,39327.0
2024-11-19 13:50:00,131.04,131.19,130.83,131.16,32800.0,128.6017,128.7489,128.3956,128.7195,32800.0
2024-11-19 14:00:00,131.17,131.21,131.02,131.11,12442.0,128.7293,128.7686,128.5821,128.6704,12442.0
2024-11-19 14:10:00,131.15,131.32,131.06,131.28,20173.0,128.7097,128.8765,128.6214,128.8373,20173.0
2024-11-19 14:20:00,131.29,131.45,131.21,131.29,13784.0,128.8471,129.0041,128.7686,128.8471,13784.0
2024-11-19 14:30:00,131.29,131.32,131.01,131.04,17883.0,128.8471,128.8765,128.5723,128.6017,17883.0
2024-11-19 14:40:00,131.0,131.18,130.98,131.01,13235.0,128.5625,128.7391,128.5428,128.5723,13235.0
2024-11-19 14:50:00,131.06,131.17,131.02,131.06,11139.0,128.6214,128.7293,128.5821,128.6214,11139.0
2024-11-19 15:00:00,131.04,131.04,130.87,130.96,17325.0,128.6017,128.6017,128.4349,128.5232,17325.0
2024-11-19 15:10:00,130.89,131.06,130.74,131.06,22969.0,128.4545,128.6214,128.3073,128.6214,22969.0
2024-11-19 15:20:00,131.08,131.13,130.95,130.95,22126.0,128.641,128.6901,128.5134,128.5134,22126.0
2024-11-19 15:30:00,130.94,130.94,130.6,130.62,28376.0,128.5036,128.5036,128.1699,128.1895,28376.0
2024-11-19 15:40:00,130.64,130.76,130.58,130.75,32098.0,128.2092,128.3269,128.1503,128.3171,32098.0
2024-11-19 15:50:00,130.72,131.06,130.66,130.9,171430.0,128.2877,128.6214,128.2288,128.4643,171430.0
2024-11-20 09:30:00,131.32,131.86,130.78,131.13,39766.0,128.8765,129.4065,128.3466,128.6901,39766.0
2024-11-20 09:40:00,131.15,131.46,130.75,131.43,12465.0,128.7097,129.0139,128.3171,128.9845,12465.0
2024-11-20 09:50:00,131.47,131.71,131.4,131.58,9858.0,129.0237,129.2593,128.955,129.1317,9858.0
2024-11-20 10:00:00,131.58,131.61,131.13,131.43,19565.0,129.1317,129.1611,128.6901,128.9845,19565.0
2024-11-20 10:10:00,131.51,131.52,130.94,131.16,11457.0,129.063,129.0728,128.5036,128.7195,11457.0
2024-11-20 10:20:00,131.08,131.18,130.91,131.06,10443.0,128.641,128.7391,128.4741,128.6214,10443.0
2024-11-20 10:30:00,130.91,131.43,130.72,131.27,15267.0,128.4741,128.9845,128.2877,128.8274,15267.0
2024-11-20 10:40:00,131.26,131.39,131.04,131.11,7928.0,128.8176,128.9452,128.6017,128.6704,7928.0
2024-11-20 10:50:00,131.08,131.36,130.88,131.23,31850.0,128.641,128.9158,128.4447,128.7882,31850.0
2024-11-20 11:00:00,131.23,131.34,130.93,131.15,48132.0,128.7882,128.8961,128.4938,128.7097,48132.0
2024-11-20 11:10:00,131.0,131.24,130.81,131.24,11248.0,128.5625,128.798,128.376,128.798,11248.0
2024-11-20 11:20:00,131.32,131.32,131.12,131.15,9229.0,128.8765,128.8765,128.6802,128.7097,9229.0
2024-11-20 11:30:00,131.13,131.25,130.76,130.76,100997.0,128.6901,128.8078,128.3269,128.3269,100997.0
2024-11-20 11:40:00,130.79,131.23,130.78,131.2,16416.0,128.3564,128.7882,128.3466,128.7588,16416.0
2024-11-20 11:50:00,131.18,131.4,131.16,131.22,6569.0,128.7391,128.955,128.7195,128.7784,6569.0
2024-11-20 12:00:00,131.27,131.32,131.05,131.21,28634.0,128.8274,128.8765,128.6115,128.7686,28634.0
2024-11-20 12:10:00,131.25,131.25,130.99,130.99,10875.0,128.8078,128.8078,128.5527,128.5527,10875.0
2024-11-20 12:20:00,130.95,130.95,130.69,130.78,22873.0,128.5134,128.5134,128.2582,128.3466,22873.0
2024-11-20 12:30:00,130.76,130.9,130.66,130.85,12330.0,128.3269,128.4643,128.2288,128.4153,12330.0
2024-11-20 12:40:00,130.85,130.99,130.85,130.95,14314.0,128.4153,128.5527,128.4153,128.5134,14314.0
2024-11-20 12:50:00,130.94,131.02,130.78,130.84,14544.0,128.5036,128.5821,128.3466,128.4054,14544.0
2024-11-20 13:00:00,130.8,130.84,130.72,130.8,14624.0,128.3662,128.4054,128.2877,128.3662,14624.0
2024-11-20 13:10:00,130.77,130.78,130.54,130.55,14462.0,128.3368,128.3466,128.111,128.1208,14462.0
2024-11-20 13:20:00,130.54,130.67,130.53,130.53,17669.0,128.111,128.2386,128.1012,128.1012,17669.0
2024-11-20 13:30:00,130.51,130.62,130.49,130.62,12691.0,128.0816,128.1895,128.062,128.1895,12691.0
2024-11-20 13:40:00,130.6,130.77,130.58,130.6,24175.0,128.1699,128.3368,128.1503,128.1699,24175.0
2024-11-20 13:50:00,130.55,130.78,130.51,130.6,18313.0,128.1208,128.3466,128.0816,128.1699,18313.0
2024-11-20 14:00:00,130.6,130.78,130.56,130.58,17225.0,128.1699,128.3466,128.1307,128.1503,17225.0
2024-11-20 14:10:00,130.6,130.63,130.39,130.56,15429.0,128.1699,128.1994,127.9638,128.1307,15429.0
2024-11-20 14:20:00,130.6,130.79,130.5,130.7,16371.0,128.1699,128.3564,128.0718,128.2681,16371.0
2024-11-20 14:30:00,130.66,130.81,130.63,130.79,15986.0,128.2288,128.376,128.1994,128.3564,15986.0
2024-11-20 14:40:00,130.81,131.01,130.81,130.96,26177.0,128.376,128.5723,128.376,128.5232,26177.0
2024-11-20 14:50:00,130.96,131.03,130.82,130.84,12911.0,128.5232,128.5919,128.3858,128.4054,12911.0
2024-11-20 15:00:00,130.82,130.98,130.74,130.92,14544.0,128.3858,128.5428,128.3073,128.484,14544.0
2024-11-20 15:10:00,130.9,131.02,130.8,130.95,20996.0,128.4643,128.5821,128.3662,128.5134,20996.0
2024-11-20 15:20:00,130.95,131.13,130.88,131.07,26113.0,128.5134,128.6901,128.4447,128.6312,26113.0
2024-11-20 15:30:00,131.11,131.19,130.97,131.1,27632.0,128.6704,128.7489,128.533,128.6606,27632.0
2024-11-20 15:40:00,131.13,131.27,130.98,131.23,33178.0,128.6901,128.8274,128.5428,128.7882,33178.0
2024-11-20 15:50:00,131.26,131.55,131.24,131.42,147262.0,128.8176,129.1022,128.798,128.9747,147262.0
2024-11-21 09:30:00,131.62,131.88,131.16,131.69,38463.0,129.1709,129.4261,128.7195,129.2396,38463.0
2024-11-21 09:40:00,131.61,131.79,131.16,131.67,23248.0,129.1611,129.3378,128.7195,129.22,23248.0
2024-11-21 09:50:00,131.67,131.73,131.2,131.61,14833.0,129.22,129.2789,128.7588,129.1611,14833.0
2024-11-21 10:00:00,131.48,131.63,131.22,131.37,18475.0,129.0335,129.1807,128.7784,128.9256,18475.0
2024-11-21 10:10:00,131.29,131.61,131.28,131.42,19907.0,128.8471,129.1611,128.8373,128.9747,19907.0
2024-11-21 10:20:00,131.41,131.56,131.3,131.47,23676.0,128.9648,129.1121,128.8569,129.0237,23676.0
2024-11-21 10:30:00,131.54,131.81,131.46,131.72,11729.0,129.0924,129.3574,129.0139,129.2691,11729.0
2024-11-21 10:40:00,131.78,132.42,131.78,132.33,19308.0,129.328,129.956,129.328,129.8677,19308.0
2024-11-21 10:50:00,132.39,132.94,132.36,132.8,49798.0,129.9266,130.4664,129.8972,130.329,49798.0
2024-11-21 11:00:00,132.86,133.12,132.82,132.96,17617.0,130.3879,130.643,130.3486,130.486,17617.0
2024-11-21 11:10:00,132.92,133.16,132.86,132.95,33679.0,130.4467,130.6823,130.3879,130.4762,33679.0
2024-11-21 11:20:00,132.99,133.05,132.87,132.98,11091.0,130.5154,130.5743,130.3977,130.5056,11091.0
2024-11-21 11:30:00,132.9,133.04,131.61,132.01,142008.0,130.4271,130.5645,129.1611,129.5537,142008.0
2024-11-21 11:40:00,131.99,132.43,131.77,131.86,23451.0,129.5341,129.9659,129.3181,129.4065,23451.0
2024-11-21 11:50:00,131.89,132.3,131.84,132.14,38229.0,129.4359,129.8383,129.3868,129.6813,38229.0
2024-11-21 12:00:00,132.13,132.2,131.72,131.77,13953.0,129.6714,129.7401,129.2691,129.3181,13953.0
2024-11-21 12:10:00,131.75,131.79,131.25,131.54,25692.0,129.2985,129.3378,128.8078,129.0924,25692.0
2024-11-21 12:20:00,131.57,131.94,131.45,131.84,33886.0,129.1219,129.485,129.0041,129.3868,33886.0
2024-11-21 12:30:00,131.91,132.0,131.71,131.75,20789.0,129.4555,129.5439,129.2593,129.2985,20789.0
2024-11-21 12:40:00,131.69,132.09,131.6,132.09,13930.0,129.2396,129.6322,129.1513,129.6322,13930.0
2024-11-21 12:50:00,132.07,132.34,132.07,132.17,13170.0,129.6126,129.8775,129.6126,129.7107,13170.0
2024-11-21 13:00:00,132.14,132.17,132.01,132.02,12449.0,129.6813,129.7107,129.5537,129.5635,12449.0
2024-11-21 13:10:00,132.05,132.29,132.02,132.21,13925.0,129.5929,129.8285,129.5635,129.75,13925.0
2024-11-21 13:20:00,132.18,132.18,131.94,132.13,14746.0,129.7205,129.7205,129.485,129.6714,14746.0
2024-11-21 13:30:00,131.94,132.06,131.81,131.92,9299.0,129.485,129.6027,129.3574,129.4654,9299.0
2024-11-21 13:40:00,131.97,132.01,131.84,131.93,10552.0,129.5144,129.5537,129.3868,129.4752,10552.0
2024-11-21 13:50:00,131.92,132.17,131.9,132.14,14132.0,129.4654,129.7107,129.4457,129.6813,14132.0
2024-11-21 14:00:00,132.12,132.2,132.02,132.16,13617.0,129.6616,129.7401,129.5635,129.7009,13617.0
2024-11-21 14:10:00,132.17,132.17,131.98,132.03,23604.0,129.7107,129.7107,129.5242,129.5733,23604.0
2024-11-21 14:20:00,132.03,132.16,131.93,132.05,34831.0,129.5733,129.7009,129.4752,129.5929,34831.0
2024-11-21 14:30:00,132.07,132.1,131.71,131.88,72090.0,129.6126,129.642,129.2593,129.4261,72090.0
2024-11-21 14:40:00,131.89,132.05,131.84,132.03,18245.0,129.4359,129.5929,129.3868,129.5733,18245.0
2024-11-21 14:50:00,131.99,132.16,131.93,132.09,22285.0,129.5341,129.7009,129.4752,129.6322,22285.0
2024-11-21 15:00:00,132.11,132.21,132.08,132.14,37852.0,129.6518,129.75,129.6224,129.6813,37852.0
2024-11-21 15:10:00,132.15,132.18,131.86,131.99,28367.0,129.6911,129.7205,129.4065,129.5341,28367.0
2024-11-21 15:20:00,131.99,132.16,131.99,132.12,25676.0,129.5341,129.7009,129.5341,129.6616,25676.0
2024-11-21 15:30:00,132.13,132.19,131.96,131.96,63922.0,129.6714,129.7303,129.5046,129.5046,63922.0
2024-11-21 15:40:00,132.0,132.03,131.83,131.88,94493.0,129.5439,129.5733,129.377,129.4261,94493.0
2024-11-21 15:50:00,131.9,132.0,131.36,131.41,224282.0,129.4457,129.5439,128.9158,128.9648,224282.0
2024-11-22 09:30:00,131.2,131.55,130.72,131.55,29609.0,128.7588,129.1022,128.2877,129.1022,29609.0
2024-11-22 09:40:00,131.75,132.55,131.75,132.55,22382.0,129.2985,130.0836,129.2985,130.0836,22382.0
2024-11-22 09:50:00,132.54,133.04,132.49,132.88,27945.0,130.0738,130.5645,130.0247,130.4075,27945.0
2024-11-22 10:00:00,132.89,133.08,132.69,133.03,18870.0,130.4173,130.6038,130.221,130.5547,18870.0
2024-11-22 10:10:00,133.08,133.17,132.58,132.62,24147.0,130.6038,130.6921,130.1131,130.1523,24147.0
2024-11-22 10:20:00,132.68,132.68,132.37,132.48,14224.0,130.2112,130.2112,129.907,130.0149,14224.0
2024-11-22 10:30:00,132.5,132.78,132.47,132.63,12248.0,130.0346,130.3094,130.0051,130.1621,12248.0
2024-11-22 10:40:00,132.64,132.74,132.23,132.3,20168.0,130.172,130.2701,129.7696,129.8383,20168.0
2024-11-22 10:50:00,132.29,132.6,132.19,132.6,25825.0,129.8285,130.1327,129.7303,130.1327,25825.0
2024-11-22 11:00:00,132.63,132.64,132.01,132.17,8922.0,130.1621,130.172,129.5537,129.7107,8922.0
2024-11-22 11:10:00,132.18,132.28,131.9,132.18,60056.0,129.7205,129.8187,129.4457,129.7205,60056.0
2024-11-22 11:20:00,132.14,132.6,132.14,132.51,18901.0,129.6813,130.1327,129.6813,130.0444,18901.0
2024-11-22 11:30:00,132.51,132.81,132.47,132.59,14004.0,130.0444,130.3388,130.0051,130.1229,14004.0
2024-11-22 11:40:00,132.6,132.77,132.56,132.77,16562.0,130.1327,130.2995,130.0934,130.2995,16562.0
2024-11-22 11:50:00,132.78,132.81,132.5,132.59,19339.0,130.3094,130.3388,130.0346,130.1229,19339.0
2024-11-22 12:00:00,132.62,132.83,132.55,132.8,12805.0,130.1523,130.3584,130.0836,130.329,12805.0
2024-11-22 12:10:00,132.82,132.91,132.7,132.8,9938.0,130.3486,130.4369,130.2308,130.329,9938.0
2024-11-22 12:20:00,132.8,133.08,132.77,133.04,9087.0,130.329,130.6038,130.2995,130.5645,9087.0
2024-11-22 12:30:00,133.03,133.04,132.8,132.81,6854.0,130.5547,130.5645,130.329,130.3388,6854.0
2024-11-22 12:40:00,132.84,132.96,132.71,132.84,18165.0,130.3682,130.486,130.2407,130.3682,18165.0
2024-11-22 12:50:00,132.88,132.92,132.72,132.91,15690.0,130.4075,130.4467,130.2505,130.4369,15690.0
2024-11-22 13:00:00,132.92,132.96,132.53,132.67,39868.0,130.4467,130.486,130.064,130.2014,39868.0
2024-11-22 13:10:00,132.69,132.97,132.68,132.89,13964.0,130.221,130.4958,130.2112,130.4173,13964.0
2024-11-22 13:20:00,132.86,133.14,132.77,133.08,11479.0,130.3879,130.6627,130.2995,130.6038,11479.0
2024-11-22 13:30:00,132.96,133.12,132.92,132.98,9094.0,130.486,130.643,130.4467,130.5056,9094.0
2024-11-22 13:40:00,133.06,133.26,133.04,133.12,13911.0,130.5841,130.7804,130.5645,130.643,13911.0
2024-11-22 13:50:00,133.09,133.09,132.89,132.94,6760.0,130.6136,130.6136,130.4173,130.4664,6760.0
2024-11-22 14:00:00,132.95,132.99,132.76,132.78,6608.0,130.4762,130.5154,130.2897,130.3094,6608.0
2024-11-22 14:10:00,132.77,132.99,132.75,132.89,11484.0,130.2995,130.5154,130.2799,130.4173,11484.0
2024-11-22 14:20:00,132.98,133.09,132.86,132.92,15993.0,130.5056,130.6136,130.3879,130.4467,15993.0
2024-11-22 14:30:00,132.84,133.06,132.84,133.04,22937.0,130.3682,130.5841,130.3682,130.5645,22937.0
2024-11-22 14:40:00,133.03,133.35,133.01,133.35,15299.0,130.5547,130.8687,130.5351,130.8687,15299.0
2024-11-22 14:50:00,133.34,133.41,133.21,133.21,9164.0,130.8589,130.9276,130.7314,130.7314,9164.0
2024-11-22 15:00:00,133.24,133.29,132.9,132.94,14760.0,130.7608,130.8099,130.4271,130.4664,14760.0
2024-11-22 15:10:00,132.96,133.02,132.86,132.91,16208.0,130.486,130.5449,130.3879,130.4369,16208.0
2024-11-22 15:20:00,132.93,133.16,132.91,133.0,15785.0,130.4566,130.6823,130.4369,130.5253,15785.0
2024-11-22 15:30:00,133.05,133.22,132.9,133.1,19907.0,130.5743,130.7412,130.4271,130.6234,19907.0
2024-11-22 15:40:00,133.03,133.12,132.98,133.0,26478.0,130.5547,130.643,130.5056,130.5253,26478.0
2024-11-22 15:50:00,133.0,133.52,132.95,133.26,179319.0,130.5253,131.0356,130.4762,130.7804,179319.0
2024-11-25 09:30:00,133.94,135.26,133.9,134.88,73716.0,131.4478,132.7432,131.4085,132.3703,73716.0
2024-11-25 09:40:00,134.99,134.99,134.18,134.49,41321.0,132.4782,132.4782,131.6833,131.9875,41321.0
2024-11-25 09:50:00,134.55,134.8,134.32,134.51,29435.0,132.0464,132.2918,131.8207,132.0072,29435.0
2024-11-25 10:00:00,134.44,134.5,134.1,134.4,42901.0,131.9385,131.9973,131.6048,131.8992,42901.0
2024-11-25 10:10:00,134.39,134.51,134.17,134.39,14646.0,131.8894,132.0072,131.6735,131.8894,14646.0
2024-11-25 10:20:00,134.34,134.73,134.14,134.7,38083.0,131.8403,132.2231,131.644,132.1936,38083.0
2024-11-25 10:30:00,134.76,134.88,134.52,134.8,28509.0,132.2525,132.3703,132.017,132.2918,28509.0
2024-11-25 10:40:00,134.8,135.02,134.59,134.6,17725.0,132.2918,132.5077,132.0857,132.0955,17725.0
2024-11-25 10:50:00,134.58,134.7,134.34,134.49,16140.0,132.0759,132.1936,131.8403,131.9875,16140.0
2024-11-25 11:00:00,134.45,134.73,134.43,134.59,22326.0,131.9483,132.2231,131.9286,132.0857,22326.0
2024-11-25 11:10:00,134.52,134.64,134.26,134.36,13224.0,132.017,132.1347,131.7618,131.86,13224.0
2024-11-25 11:20:00,134.34,134.42,133.91,134.0,32962.0,131.8403,131.9188,131.4183,131.5067,32962.0
2024-11-25 11:30:00,133.99,134.2,133.9,133.96,28611.0,131.4968,131.7029,131.4085,131.4674,28611.0
2024-11-25 11:40:00,134.0,134.22,133.96,134.02,17686.0,131.5067,131.7226,131.4674,131.5263,17686.0
2024-11-25 11:50:00,134.05,134.05,133.75,133.75,12375.0,131.5557,131.5557,131.2613,131.2613,12375.0
2024-11-25 12:00:00,133.73,134.49,133.67,134.47,30436.0,131.2417,131.9875,131.1828,131.9679,30436.0
2024-11-25 12:10:00,134.43,134.71,134.33,134.46,29910.0,131.9286,132.2034,131.8305,131.9581,29910.0
2024-11-25 12:20:00,134.49,134.55,134.3,134.46,20959.0,131.9875,132.0464,131.8011,131.9581,20959.0
2024-11-25 12:30:00,134.47,134.81,134.47,134.75,22613.0,131.9679,132.3016,131.9679,132.2427,22613.0
2024-11-25 12:40:00,134.74,134.82,134.51,134.6,34151.0,132.2329,132.3114,132.0072,132.0955,34151.0
2024-11-25 12:50:00,134.6,134.6,134.21,134.28,17457.0,132.0955,132.0955,131.7127,131.7814,17457.0
2024-11-25 13:00:00,134.25,134.56,134.22,134.51,15977.0,131.752,132.0562,131.7226,132.0072,15977.0
2024-11-25 13:10:00,134.53,134.68,134.23,134.29,13923.0,132.0268,132.174,131.7324,131.7913,13923.0
2024-11-25 13:20:00,134.29,134.45,134.25,134.39,17730.0,131.7913,131.9483,131.752,131.8894,17730.0
2024-11-25 13:30:00,134.38,134.45,134.15,134.36,12044.0,131.8796,131.9483,131.6539,131.86,12044.0
2024-11-25 13:40:00,134.36,134.62,134.28,134.62,10475.0,131.86,132.1151,131.7814,132.1151,10475.0
2024-11-25 13:50:00,134.62,134.72,134.6,134.69,11908.0,132.1151,132.2133,132.0955,132.1838,11908.0
2024-11-25 14:00:00,134.69,134.74,134.41,134.46,14892.0,132.1838,132.2329,131.909,131.9581,14892.0
2024-11-25 14:10:00,134.46,134.47,134.0,134.09,15110.0,131.9581,131.9679,131.5067,131.595,15110.0
2024-11-25 14:20:00,134.08,134.14,133.88,134.04,17659.0,131.5852,131.644,131.3889,131.5459,17659.0
2024-11-25 14:30:00,134.0,134.17,133.9,134.07,25099.0,131.5067,131.6735,131.4085,131.5753,25099.0
2024-11-25 14:40:00,134.06,134.09,133.99,134.0,16540.0,131.5655,131.595,131.4968,131.5067,16540.0
2024-11-25 14:50:00,133.97,134.07,133.9,134.01,28391.0,131.4772,131.5753,131.4085,131.5165,28391.0
2024-11-25 15:00:00,134.03,134.18,133.91,134.15,22675.0,131.5361,131.6833,131.4183,131.6539,22675.0
2024-11-25 15:10:00,134.18,134.38,134.11,134.27,22315.0,131.6833,131.8796,131.6146,131.7716,22315.0
2024-11-25 15:20:00,134.26,134.31,134.04,134.06,20865.0,131.7618,131.8109,131.5459,131.5655,20865.0
2024-11-25 15:30:00,134.04,134.22,133.96,134.0,42912.0,131.5459,131.7226,131.4674,131.5067,42912.0
2024-11-25 15:40:00,134.0,134.09,133.76,133.85,80896.0,131.5067,131.595,131.2711,131.3594,80896.0
2024-11-25 15:50:00,133.87,133.89,133.14,133.32,425024.0,131.3791,131.3987,130.6627,130.8393,425024.0
2024-11-26 09:30:00,133.28,133.61,132.69,133.49,63931.0,130.8,131.1239,130.221,131.0061,63931.0
2024-11-26 09:40:00,133.5,134.03,133.37,133.38,26833.0,131.016,131.5361,130.8884,130.8982,26833.0
2024-11-26 09:50:00,133.25,133.57,133.22,133.52,57961.0,130.7706,131.0847,130.7412,131.0356,57961.0
2024-11-26 10:00:00,133.56,133.67,132.52,132.63,56989.0,131.0748,131.1828,130.0542,130.1621,56989.0
2024-11-26 10:10:00,132.57,132.93,132.56,132.82,28561.0,130.1033,130.4566,130.0934,130.3486,28561.0
2024-11-26 10:20:00,132.84,132.98,132.56,132.79,19192.0,130.3682,130.5056,130.0934,130.3192,19192.0
2024-11-26 10:30:00,132.72,132.92,132.69,132.76,31112.0,130.2505,130.4467,130.221,130.2897,31112.0
2024-11-26 10:40:00,132.7,133.26,132.7,133.06,21715.0,130.2308,130.7804,130.2308,130.5841,21715.0
2024-11-26 10:50:00,133.16,133.57,133.16,133.33,13603.0,130.6823,131.0847,130.6823,130.8491,13603.0
2024-11-26 11:00:00,133.33,133.33,132.97,132.97,7803.0,130.8491,130.8491,130.4958,130.4958,7803.0
2024-11-26 11:10:00,133.01,133.33,132.98,133.33,13343.0,130.5351,130.8491,130.5056,130.8491,13343.0
2024-11-26 11:20:00,133.32,133.45,133.26,133.45,11727.0,130.8393,130.9669,130.7804,130.9669,11727.0
2024-11-26 11:30:00,133.48,133.55,133.37,133.49,16913.0,130.9963,131.065,130.8884,131.0061,16913.0
2024-11-26 11:40:00,133.44,133.61,133.37,133.56,10878.0,130.9571,131.1239,130.8884,131.0748,10878.0
2024-11-26 11:50:00,133.59,133.63,133.25,133.27,15332.0,131.1043,131.1435,130.7706,130.7902,15332.0
2024-11-26 12:00:00,133.31,133.31,133.04,133.13,8358.0,130.8295,130.8295,130.5645,130.6528,8358.0
2024-11-26 12:10:00,133.09,133.16,132.98,133.15,9490.0,130.6136,130.6823,130.5056,130.6725,9490.0
2024-11-26 12:20:00,133.09,133.39,133.09,133.25,24526.0,130.6136,130.908,130.6136,130.7706,24526.0
2024-11-26 12:30:00,133.25,133.36,133.23,133.34,16164.0,130.7706,130.8786,130.751,130.8589,16164.0
2024-11-26 12:40:00,133.34,133.5,133.33,133.33,9146.0,130.8589,131.016,130.8491,130.8491,9146.0
2024-11-26 12:50:00,133.32,133.61,133.32,133.53,19007.0,130.8393,131.1239,130.8393,131.0454,19007.0
2024-11-26 13:00:00,133.53,133.6,133.28,133.54,24330.0,131.0454,131.1141,130.8,131.0552,24330.0
2024-11-26 13:10:00,133.49,133.5,133.3,133.49,12793.0,131.0061,131.016,130.8197,131.0061,12793.0
2024-11-26 13:20:00,133.48,133.62,133.34,133.4,21423.0,130.9963,131.1337,130.8589,130.9178,21423.0
2024-11-26 13:30:00,133.4,133.41,133.27,133.35,29960.0,130.9178,130.9276,130.7902,130.8687,29960.0
2024-11-26 13:40:00,133.34,133.46,133.32,133.34,14420.0,130.8589,130.9767,130.8393,130.8589,14420.0
2024-11-26 13:50:00,133.35,133.44,133.24,133.42,33312.0,130.8687,130.9571,130.7608,130.9374,33312.0
2024-11-26 14:00:00,133.36,133.48,133.27,133.29,21778.0,130.8786,130.9963,130.7902,130.8099,21778.0
2024-11-26 14:10:00,133.26,133.38,133.22,133.3,50013.0,130.7804,130.8982,130.7412,130.8197,50013.0
2024-11-26 14:20:00,133.3,133.45,133.03,133.42,109844.0,130.8197,130.9669,130.5547,130.9374,109844.0
2024-11-26 14:30:00,133.42,133.59,133.39,133.58,17921.0,130.9374,131.1043,130.908,131.0945,17921.0
2024-11-26 14:40:00,133.56,133.67,133.49,133.64,27851.0,131.0748,131.1828,131.0061,131.1533,27851.0
2024-11-26 14:50:00,133.65,133.74,133.63,133.69,34832.0,131.1632,131.2515,131.1435,131.2024,34832.0
2024-11-26 15:00:00,133.67,133.84,133.67,133.79,27899.0,131.1828,131.3496,131.1828,131.3006,27899.0
2024-11-26 15:10:00,133.77,133.88,133.74,133.83,29147.0,131.2809,131.3889,131.2515,131.3398,29147.0
2024-11-26 15:20:00,133.83,133.98,133.79,133.86,35873.0,131.3398,131.487,131.3006,131.3693,35873.0
2024-11-26 15:30:00,133.84,134.0,133.84,133.99,58357.0,131.3496,131.5067,131.3496,131.4968,58357.0
2024-11-26 15:40:00,133.99,134.26,133.98,134.21,49783.0,131.4968,131.7618,131.487,131.7127,49783.0
2024-11-26 15:50:00,134.11,134.39,134.06,134.24,221375.0,131.6146,131.8894,131.5655,131.7422,221375.0
2024-11-27 09:30:00,133.99,135.77,133.98,135.77,45285.0,131.4968,133.2437,131.487,133.2437,45285.0
2024-11-27 09:40:00,135.58,136.28,135.27,135.43,41598.0,133.0573,133.7442,132.753,132.91,41598.0
2024-11-27 09:50:00,135.28,136.34,135.27,135.8,106561.0,132.7628,133.8031,132.753,133.2732,106561.0
2024-11-27 10:00:00,135.69,135.76,134.75,134.77,20401.0,133.1652,133.2339,132.2427,132.2623,20401.0
2024-11-27 10:10:00,134.62,134.75,134.36,134.68,27583.0,132.1151,132.2427,131.86,132.174,27583.0
2024-11-27 10:20:00,134.61,134.78,134.48,134.72,25559.0,132.1053,132.2721,131.9777,132.2133,25559.0
2024-11-27 10:30:00,134.55,134.7,134.48,134.56,58533.0,132.0464,132.1936,131.9777,132.0562,58533.0
2024-11-27 10:40:00,134.55,134.76,134.55,134.69,18050.0,132.0464,132.2525,132.0464,132.1838,18050.0
2024-11-27 10:50:00,134.69,134.69,134.31,134.39,72460.0,132.1838,132.1838,131.8109,131.8894,72460.0
2024-11-27 11:00:00,134.41,134.69,134.35,134.66,28309.0,131.909,132.1838,131.8501,132.1544,28309.0
2024-11-27 11:10:00,134.74,134.83,134.59,134.74,12221.0,132.2329,132.3212,132.0857,132.2329,12221.0
2024-11-27 11:20:00,134.65,134.67,134.41,134.48,11031.0,132.1446,132.1642,131.909,131.9777,11031.0
2024-11-27 11:30:00,134.42,134.53,134.2,134.29,9877.0,131.9188,132.0268,131.7029,131.7913,9877.0
2024-11-27 11:40:00,134.25,134.55,134.22,134.51,15802.0,131.752,132.0464,131.7226,132.0072,15802.0
2024-11-27 11:50:00,134.49,134.49,134.15,134.18,12375.0,131.9875,131.9875,131.6539,131.6833,12375.0
2024-11-27 12:00:00,134.19,134.21,133.95,133.99,13203.0,131.6931,131.7127,131.4576,131.4968,13203.0
2024-11-27 12:10:00,134.06,134.1,133.75,133.93,12109.0,131.5655,131.6048,131.2613,131.438,12109.0
2024-11-27 12:20:00,133.9,134.01,133.68,133.97,11369.0,131.4085,131.5165,131.1926,131.4772,11369.0
2024-11-27 12:30:00,133.94,133.95,133.66,133.75,6691.0,131.4478,131.4576,131.173,131.2613,6691.0
2024-11-27 12:40:00,133.77,133.81,133.59,133.69,5336.0,131.2809,131.3202,131.1043,131.2024,5336.0
2024-11-27 12:50:00,133.66,133.74,133.62,133.68,6256.0,131.173,131.2515,131.1337,131.1926,6256.0
2024-11-27 13:00:00,133.66,133.7,133.45,133.45,8345.0,131.173,131.2122,130.9669,130.9669,8345.0
2024-11-27 13:10:00,133.43,133.53,133.3,133.42,13513.0,130.9473,131.0454,130.8197,130.9374,13513.0
2024-11-27 13:20:00,133.34,133.38,133.22,133.27,8668.0,130.8589,130.8982,130.7412,130.7902,8668.0
2024-11-27 13:30:00,133.31,133.39,133.23,133.28,13976.0,130.8295,130.908,130.751,130.8,13976.0
2024-11-27 13:40:00,133.25,133.28,133.06,133.14,8299.0,130.7706,130.8,130.5841,130.6627,8299.0
2024-11-27 13:50:00,133.14,133.26,133.09,133.19,7300.0,130.6627,130.7804,130.6136,130.7117,7300.0
2024-11-27 14:00:00,133.16,133.39,133.14,133.14,9660.0,130.6823,130.908,130.6627,130.6627,9660.0
2024-11-27 14:10:00,133.23,133.32,133.17,133.18,7693.0,130.751,130.8393,130.6921,130.7019,7693.0
2024-11-27 14:20:00,133.19,133.21,133.08,133.15,12366.0,130.7117,130.7314,130.6038,130.6725,12366.0
2024-11-27 14:30:00,133.18,133.43,133.18,133.43,27206.0,130.7019,130.9473,130.7019,130.9473,27206.0
2024-11-27 14:40:00,133.41,133.41,133.23,133.24,15174.0,130.9276,130.9276,130.751,130.7608,15174.0
2024-11-27 14:50:00,133.22,133.34,133.21,133.3,11206.0,130.7412,130.8589,130.7314,130.8197,11206.0
2024-11-27 15:00:00,133.31,133.33,133.15,133.21,62414.0,130.8295,130.8491,130.6725,130.7314,62414.0
2024-11-27 15:10:00,133.18,133.2,132.98,133.08,14153.0,130.7019,130.7215,130.5056,130.6038,14153.0
2024-11-27 15:20:00,133.09,133.22,133.01,133.22,197077.0,130.6136,130.7412,130.5351,130.7412,197077.0
2024-11-27 15:30:00,133.19,133.36,133.16,133.34,20860.0,130.7117,130.8786,130.6823,130.8589,20860.0
2024-11-27 15:40:00,133.34,133.61,133.31,133.56,26042.0,130.8589,131.1239,130.8295,131.0748,26042.0
2024-11-27 15:50:00,133.51,133.51,133.07,133.35,167587.0,131.0258,131.0258,130.594,130.8687,167587.0
2024-11-29 09:30:00,133.43,134.26,133.22,133.53,31770.0,130.9473,131.7618,130.7412,131.0454,31770.0
2024-11-29 09:40:00,133.53,133.71,132.9,133.06,51065.0,131.0454,131.222,130.4271,130.5841,51065.0
2024-11-29 09:50:00,133.0,133.27,132.75,133.0,29562.0,130.5253,130.7902,130.2799,130.5253,29562.0
2024-11-29 10:00:00,132.89,133.0,132.34,132.36,39358.0,130.4173,130.5253,129.8775,129.8972,39358.0
2024-11-29 10:10:00,132.36,132.6,131.86,132.08,42567.0,129.8972,130.1327,129.4065,129.6224,42567.0
2024-11-29 10:20:00,132.09,132.38,132.07,132.23,16521.0,129.6322,129.9168,129.6126,129.7696,16521.0
2024-11-29 10:30:00,132.24,132.76,132.17,132.61,19220.0,129.7794,130.2897,129.7107,130.1425,19220.0
2024-11-29 10:40:00,132.66,132.67,132.36,132.63,23095.0,130.1916,130.2014,129.8972,130.1621,23095.0
2024-11-29 10:50:00,132.68,132.97,132.66,132.97,16046.0,130.2112,130.4958,130.1916,130.4958,16046.0
2024-11-29 11:00:00,132.94,132.95,132.75,132.79,12667.0,130.4664,130.4762,130.2799,130.3192,12667.0
2024-11-29 11:10:00,132.79,132.98,132.62,132.97,14861.0,130.3192,130.5056,130.1523,130.4958,14861.0
2024-11-29 11:20:00,132.97,133.28,132.84,133.07,27945.0,130.4958,130.8,130.3682,130.594,27945.0
2024-11-29 11:30:00,133.1,133.23,132.98,133.01,70412.0,130.6234,130.751,130.5056,130.5351,70412.0
2024-11-29 11:40:00,133.0,133.08,132.62,132.7,22515.0,130.5253,130.6038,130.1523,130.2308,22515.0
2024-11-29 11:50:00,132.74,132.9,132.67,132.74,18805.0,130.2701,130.4271,130.2014,130.2701,18805.0
2024-11-29 12:00:00,132.77,133.05,132.77,133.01,15072.0,130.2995,130.5743,130.2995,130.5351,15072.0
2024-11-29 12:10:00,132.95,133.46,132.83,133.45,23939.0,130.4762,130.9767,130.3584,130.9669,23939.0
2024-11-29 12:20:00,133.44,133.77,133.37,133.66,29059.0,130.9571,131.2809,130.8884,131.173,29059.0
2024-11-29 12:30:00,133.7,133.85,133.66,133.77,17318.0,131.2122,131.3594,131.173,131.2809,17318.0
2024-11-29 12:40:00,133.8,134.23,133.75,134.22,26523.0,131.3104,131.7324,131.2613,131.7226,26523.0
2024-11-29 12:50:00,134.2,134.4,133.94,134.02,77621.0,131.7029,131.8992,131.4478,131.5263,77621.0
2024-12-02 09:30:00,133.42,134.27,132.61,133.41,117676.0,130.9374,131.7716,130.1425,130.9276,117676.0
2024-12-02 09:40:00,133.4,133.57,132.78,133.21,65128.0,130.9178,131.0847,130.3094,130.7314,65128.0
2024-12-02 09:50:00,133.18,133.18,132.39,132.76,24414.0,130.7019,130.7019,129.9266,130.2897,24414.0
2024-12-02 10:00:00,132.77,132.77,132.14,132.14,38124.0,130.2995,130.2995,129.6813,129.6813,38124.0
2024-12-02 10:10:00,132.15,132.44,131.96,132.44,34612.0,129.6911,129.9757,129.5046,129.9757,34612.0
2024-12-02 10:20:00,132.43,132.81,132.26,132.81,19354.0,129.9659,130.3388,129.799,130.3388,19354.0
2024-12-02 10:30:00,132.8,133.01,132.44,132.53,38598.0,130.329,130.5351,129.9757,130.064,38598.0
2024-12-02 10:40:00,132.5,132.62,132.06,132.17,18007.0,130.0346,130.1523,129.6027,129.7107,18007.0
2024-12-02 10:50:00,132.15,132.59,132.12,132.26,36773.0,129.6911,130.1229,129.6616,129.799,36773.0
2024-12-02 11:00:00,132.22,132.53,132.13,132.46,20682.0,129.7598,130.064,129.6714,129.9953,20682.0
2024-12-02 11:10:00,132.46,132.77,132.41,132.74,11485.0,129.9953,130.2995,129.9462,130.2701,11485.0
2024-12-02 11:20:00,132.74,132.93,132.62,132.88,8447.0,130.2701,130.4566,130.1523,130.4075,8447.0
2024-12-02 11:30:00,132.86,133.49,132.86,133.45,53180.0,130.3879,131.0061,130.3879,130.9669,53180.0
2024-12-02 11:40:00,133.46,133.58,133.3,133.58,18277.0,130.9767,131.0945,130.8197,131.0945,18277.0
2024-12-02 11:50:00,133.6,133.6,133.29,133.35,10237.0,131.1141,131.1141,130.8099,130.8687,10237.0
2024-12-02 12:00:00,133.42,133.77,133.29,133.77,11997.0,130.9374,131.2809,130.8099,131.2809,11997.0
2024-12-02 12:10:00,133.72,134.0,133.66,133.93,17781.0,131.2319,131.5067,131.173,131.438,17781.0
2024-12-02 12:20:00,133.93,134.02,133.74,133.78,21472.0,131.438,131.5263,131.2515,131.2907,21472.0
2024-12-02 12:30:00,133.77,134.12,133.51,134.12,64855.0,131.2809,131.6244,131.0258,131.6244,64855.0
2024-12-02 12:40:00,134.15,134.38,134.09,134.3,10601.0,131.6539,131.8796,131.595,131.8011,10601.0
2024-12-02 12:50:00,134.29,134.63,134.28,134.53,11789.0,131.7913,132.1249,131.7814,132.0268,11789.0
2024-12-02 13:00:00,134.51,134.64,134.43,134.57,11207.0,132.0072,132.1347,131.9286,132.066,11207.0
2024-12-02 13:10:00,134.6,134.8,134.5,134.8,11469.0,132.0955,132.2918,131.9973,132.2918,11469.0
2024-12-02 13:20:00,134.76,134.76,134.52,134.64,9626.0,132.2525,132.2525,132.017,132.1347,9626.0
2024-12-02 13:30:00,134.65,134.68,134.46,134.59,15662.0,132.1446,132.174,131.9581,132.0857,15662.0
2024-12-02 13:40:00,134.57,134.59,134.38,134.52,11730.0,132.066,132.0857,131.8796,132.017,11730.0
2024-12-02 13:50:00,134.53,134.68,134.49,134.54,9703.0,132.0268,132.174,131.9875,132.0366,9703.0
2024-12-02 14:00:00,134.52,134.77,134.48,134.65,35043.0,132.017,132.2623,131.9777,132.1446,35043.0
2024-12-02 14:10:00,134.62,134.89,134.62,134.84,26183.0,132.1151,132.3801,132.1151,132.331,26183.0
2024-12-02 14:20:00,134.85,135.04,134.74,134.95,18219.0,132.3408,132.5273,132.2329,132.439,18219.0
2024-12-02 14:30:00,134.86,135.23,134.86,135.08,41655.0,132.3506,132.7138,132.3506,132.5666,41655.0
2024-12-02 14:40:00,135.08,135.27,135.02,135.27,16533.0,132.5666,132.753,132.5077,132.753,16533.0
2024-12-02 14:50:00,135.25,135.42,135.21,135.36,26701.0,132.7334,132.9002,132.6941,132.8413,26701.0
2024-12-02 15:00:00,135.36,135.65,135.34,135.52,37296.0,132.8413,133.1259,132.8217,132.9984,37296.0
2024-12-02 15:10:00,135.53,136.03,135.4,135.95,70616.0,133.0082,133.4989,132.8806,133.4204,70616.0
2024-12-02 15:20:00,135.94,136.13,135.9,135.93,38592.0,133.4106,133.597,133.3713,133.4007,38592.0
2024-12-02 15:30:00,135.91,136.05,135.78,135.96,51808.0,133.3811,133.5185,133.2535,133.4302,51808.0
2024-12-02 15:40:00,135.98,136.23,135.92,136.22,75715.0,133.4498,133.6952,133.3909,133.6853,75715.0
2024-12-02 15:50:00,136.24,136.65,136.16,136.43,367412.0,133.705,134.1073,133.6265,133.8914,367412.0
2024-12-03 09:30:00,137.14,138.0,136.66,136.83,40801.0,134.5882,135.4322,134.1172,134.284,40801.0
2024-12-03 09:40:00,136.83,137.48,136.83,136.89,19818.0,134.284,134.9219,134.284,134.3429,19818.0
2024-12-03 09:50:00,136.77,136.89,136.04,136.09,45740.0,134.2251,134.3429,133.5087,133.5578,45740.0
2024-12-03 10:00:00,136.09,136.09,135.32,135.84,20966.0,133.5578,133.5578,132.8021,133.3124,20966.0
2024-12-03 10:10:00,135.9,136.27,135.68,136.27,26062.0,133.3713,133.7344,133.1554,133.7344,26062.0
2024-12-03 10:20:00,136.37,136.37,135.98,136.1,14856.0,133.8326,133.8326,133.4498,133.5676,14856.0
2024-12-03 10:30:00,136.09,136.22,136.01,136.08,19614.0,133.5578,133.6853,133.4793,133.5479,19614.0
2024-12-03 10:40:00,136.1,136.21,135.8,136.18,15976.0,133.5676,133.6755,133.2732,133.6461,15976.0
2024-12-03 10:50:00,136.19,136.21,136.0,136.12,29296.0,133.6559,133.6755,133.4694,133.5872,29296.0
2024-12-03 11:00:00,136.13,136.28,135.88,135.88,24501.0,133.597,133.7442,133.3517,133.3517,24501.0
2024-12-03 11:10:00,135.89,136.28,135.89,136.12,18990.0,133.3615,133.7442,133.3615,133.5872,18990.0
2024-12-03 11:20:00,136.09,136.29,135.95,136.28,14053.0,133.5578,133.754,133.4204,133.7442,14053.0
2024-12-03 11:30:00,136.31,136.31,135.97,136.05,15010.0,133.7737,133.7737,133.44,133.5185,15010.0
2024-12-03 11:40:00,136.05,136.1,135.71,135.8,15852.0,133.5185,133.5676,133.1848,133.2732,15852.0
2024-12-03 11:50:00,135.8,135.83,135.64,135.76,22384.0,133.2732,133.3026,133.1161,133.2339,22384.0
2024-12-03 12:00:00,135.79,136.06,135.68,136.06,22007.0,133.2633,133.5283,133.1554,133.5283,22007.0
2024-12-03 12:10:00,136.07,136.14,135.72,135.73,15472.0,133.5381,133.6068,133.1946,133.2045,15472.0
2024-12-03 12:20:00,135.72,135.82,135.59,135.61,12222.0,133.1946,133.2928,133.0671,133.0867,12222.0
2024-12-03 12:30:00,135.6,135.76,135.59,135.74,12130.0,133.0769,133.2339,133.0671,133.2143,12130.0
2024-12-03 12:40:00,135.74,135.75,135.32,135.43,14819.0,133.2143,133.2241,132.8021,132.91,14819.0
2024-12-03 12:50:00,135.42,135.52,135.29,135.34,12615.0,132.9002,132.9984,132.7726,132.8217,12615.0
2024-12-03 13:00:00,135.37,135.6,135.22,135.22,11345.0,132.8512,133.0769,132.704,132.704,11345.0
2024-12-03 13:10:00,135.28,135.49,135.21,135.42,13752.0,132.7628,132.9689,132.6941,132.9002,13752.0
2024-12-03 13:20:00,135.46,135.62,135.3,135.61,12318.0,132.9395,133.0965,132.7825,133.0867,12318.0
2024-12-03 13:30:00,135.61,135.61,135.38,135.46,14840.0,133.0867,133.0867,132.861,132.9395,14840.0
2024-12-03 13:40:00,135.46,135.58,135.38,135.56,9482.0,132.9395,133.0573,132.861,133.0376,9482.0
2024-12-03 13:50:00,135.55,135.63,135.5,135.59,9635.0,133.0278,133.1063,132.9787,133.0671,9635.0
2024-12-03 14:00:00,135.56,135.75,135.53,135.64,10497.0,133.0376,133.2241,133.0082,133.1161,10497.0
2024-12-03 14:10:00,135.63,135.77,135.42,135.64,17250.0,133.1063,133.2437,132.9002,133.1161,17250.0
2024-12-03 14:20:00,135.64,135.66,135.47,135.47,11974.0,133.1161,133.1358,132.9493,132.9493,11974.0
2024-12-03 14:30:00,135.5,135.67,135.27,135.32,17758.0,132.9787,133.1456,132.753,132.8021,17758.0
2024-12-03 14:40:00,135.33,135.42,135.14,135.19,25445.0,132.8119,132.9002,132.6254,132.6745,25445.0
2024-12-03 14:50:00,135.15,135.21,135.03,135.14,23556.0,132.6353,132.6941,132.5175,132.6254,23556.0
2024-12-03 15:00:00,135.14,135.3,135.03,135.3,51106.0,132.6254,132.7825,132.5175,132.7825,51106.0
2024-12-03 15:10:00,135.32,135.5,135.28,135.46,25295.0,132.8021,132.9787,132.7628,132.9395,25295.0
2024-12-03 15:20:00,135.46,135.46,135.26,135.34,28912.0,132.9395,132.9395,132.7432,132.8217,28912.0
2024-12-03 15:30:00,135.31,135.31,135.0,135.09,37090.0,132.7923,132.7923,132.488,132.5764,37090.0
2024-12-03 15:40:00,135.09,135.17,134.83,134.9,49749.0,132.5764,132.6549,132.3212,132.3899,49749.0
2024-12-03 15:50:00,134.88,134.88,134.31,134.48,195847.0,132.3703,132.3703,131.8109,131.9777,195847.0
2024-12-04 09:30:00,133.98,133.99,132.69,132.88,56433.0,131.487,131.4968,130.221,130.4075,56433.0
2024-12-04 09:40:00,133.08,133.32,132.56,133.05,16868.0,130.6038,130.8393,130.0934,130.5743,16868.0
2024-12-04 09:50:00,133.05,133.05,132.18,132.2,23733.0,130.5743,130.5743,129.7205,129.7401,23733.0
2024-12-04 10:00:00,132.26,132.26,130.77,130.77,102101.0,129.799,129.799,128.3368,128.3368,102101.0
2024-12-04 10:10:00,130.82,130.9,129.33,129.57,34520.0,128.3858,128.4643,126.9235,127.1591,34520.0
2024-12-04 10:20:00,129.56,130.15,129.29,130.01,40574.0,127.1493,127.7283,126.8843,127.5909,40574.0
2024-12-04 10:30:00,130.11,130.45,129.76,130.14,54903.0,127.689,128.0227,127.3455,127.7185,54903.0
2024-12-04 10:40:00,130.13,130.3,129.95,130.08,64029.0,127.7087,127.8755,127.532,127.6596,64029.0
2024-12-04 10:50:00,130.14,130.55,130.1,130.54,20936.0,127.7185,128.1208,127.6792,128.111,20936.0
2024-12-04 11:00:00,130.47,130.61,130.18,130.59,13051.0,128.0423,128.1797,127.7577,128.1601,13051.0
2024-12-04 11:10:00,130.58,131.08,130.58,130.86,28420.0,128.1503,128.641,128.1503,128.4251,28420.0
2024-12-04 11:20:00,130.9,131.11,130.8,131.05,21747.0,128.4643,128.6704,128.3662,128.6115,21747.0
2024-12-04 11:30:00,130.97,131.2,130.93,131.2,20184.0,128.533,128.7588,128.4938,128.7588,20184.0
2024-12-04 11:40:00,131.13,131.43,130.91,130.93,35903.0,128.6901,128.9845,128.4741,128.4938,35903.0
2024-12-04 11:50:00,130.88,131.23,130.79,130.84,26725.0,128.4447,128.7882,128.3564,128.4054,26725.0
2024-12-04 12:00:00,130.86,130.87,130.51,130.75,52416.0,128.4251,128.4349,128.0816,128.3171,52416.0
2024-12-04 12:10:00,130.77,130.88,130.61,130.77,29908.0,128.3368,128.4447,128.1797,128.3368,29908.0
2024-12-04 12:20:00,130.72,130.89,130.5,130.52,13898.0,128.2877,128.4545,128.0718,128.0914,13898.0
2024-12-04 12:30:00,130.45,130.56,130.31,130.5,13951.0,128.0227,128.1307,127.8853,128.0718,13951.0
2024-12-04 12:40:00,130.44,130.71,130.35,130.5,27793.0,128.0129,128.2779,127.9246,128.0718,27793.0
2024-12-04 12:50:00,130.48,130.66,130.37,130.38,18166.0,128.0521,128.2288,127.9442,127.954,18166.0
2024-12-04 13:00:00,130.44,130.49,130.3,130.46,16566.0,128.0129,128.062,127.8755,128.0325,16566.0
2024-12-04 13:10:00,130.45,130.47,130.09,130.09,17752.0,128.0227,128.0423,127.6694,127.6694,17752.0
2024-12-04 13:20:00,130.09,130.1,129.61,129.68,38367.0,127.6694,127.6792,127.1983,127.267,38367.0
2024-12-04 13:30:00,129.61,129.96,129.42,129.87,39737.0,127.1983,127.5418,127.0119,127.4535,39737.0
2024-12-04 13:40:00,129.9,130.08,129.83,129.85,24603.0,127.4829,127.6596,127.4142,127.4339,24603.0
2024-12-04 13:50:00,129.86,129.98,129.8,129.93,21240.0,127.4437,127.5615,127.3848,127.5124,21240.0
2024-12-04 14:00:00,129.88,130.1,129.87,129.99,19635.0,127.4633,127.6792,127.4535,127.5713,19635.0
2024-12-04 14:10:00,129.99,130.17,129.9,130.17,27169.0,127.5713,127.7479,127.4829,127.7479,27169.0
2024-12-04 14:20:00,130.11,130.21,129.93,129.99,17079.0,127.689,127.7872,127.5124,127.5713,17079.0
2024-12-04 14:30:00,130.03,130.2,129.93,130.09,17308.0,127.6105,127.7774,127.5124,127.6694,17308.0
2024-12-04 14:40:00,130.13,130.15,129.87,129.87,16434.0,127.7087,127.7283,127.4535,127.4535,16434.0
2024-12-04 14:50:00,129.87,129.99,129.8,129.93,19467.0,127.4535,127.5713,127.3848,127.5124,19467.0
2024-12-04 15:00:00,129.94,130.23,129.92,130.2,31855.0,127.5222,127.8068,127.5026,127.7774,31855.0
2024-12-04 15:10:00,130.25,130.36,130.05,130.06,26115.0,127.8264,127.9344,127.6301,127.64,26115.0
2024-12-04 15:20:00,130.05,130.48,130.05,130.43,24606.0,127.6301,128.0521,127.6301,128.0031,24606.0
2024-12-04 15:30:00,130.42,130.63,130.37,130.45,26407.0,127.9933,128.1994,127.9442,128.0227,26407.0
2024-12-04 15:40:00,130.48,130.48,130.11,130.24,42848.0,128.0521,128.0521,127.689,127.8166,42848.0
2024-12-04 15:50:00,130.23,130.78,130.23,130.6,155266.0,127.8068,128.3466,127.8068,128.1699,155266.0
2024-12-05 09:30:00,130.92,131.15,130.12,130.38,58055.0,128.484,128.7097,127.6988,127.954,58055.0
2024-12-05 09:40:00,130.36,130.76,130.15,130.65,33596.0,127.9344,128.3269,127.7283,128.219,33596.0
2024-12-05 09:50:00,130.51,130.75,130.23,130.67,28916.0,128.0816,128.3171,127.8068,128.2386,28916.0
2024-12-05 10:00:00,130.64,130.77,129.81,129.81,44095.0,128.2092,128.3368,127.3946,127.3946,44095.0
2024-12-05 10:10:00,129.8,129.89,129.0,129.0,55529.0,127.3848,127.4731,126.5997,126.5997,55529.0
2024-12-05 10:20:00,129.06,129.24,128.71,128.71,34989.0,126.6586,126.8352,126.3151,126.3151,34989.0
2024-12-05 10:30:00,128.84,128.85,128.16,128.44,26364.0,126.4427,126.4525,125.7753,126.0501,26364.0
2024-12-05 10:40:00,128.53,128.61,128.08,128.22,37199.0,126.1384,126.2169,125.6968,125.8342,37199.0
2024-12-05 10:50:00,128.28,128.81,128.18,128.68,159010.0,125.8931,126.4132,125.7949,126.2856,159010.0
2024-12-05 11:00:00,128.8,128.86,128.59,128.59,32901.0,126.4034,126.4623,126.1973,126.1973,32901.0
2024-12-05 11:10:00,128.74,129.14,128.55,129.09,39438.0,126.3445,126.7371,126.1581,126.688,39438.0
2024-12-05 11:20:00,129.07,129.96,129.02,129.96,89442.0,126.6684,127.5418,126.6193,127.5418,89442.0
2024-12-05 11:30:00,129.95,130.01,129.57,129.69,35219.0,127.532,127.5909,127.1591,127.2768,35219.0
2024-12-05 11:40:00,129.66,129.67,129.06,129.13,18023.0,127.2474,127.2572,126.6586,126.7273,18023.0
2024-12-05 11:50:00,129.11,129.28,129.0,129.0,14039.0,126.7076,126.8745,126.5997,126.5997,14039.0
2024-12-05 12:00:00,129.03,129.27,128.93,129.2,20317.0,126.6291,126.8647,126.531,126.796,20317.0
2024-12-05 12:10:00,129.19,129.74,129.08,129.58,53659.0,126.7862,127.3259,126.6782,127.1689,53659.0
2024-12-05 12:20:00,129.51,129.83,129.45,129.66,15324.0,127.1002,127.4142,127.0413,127.2474,15324.0
2024-12-05 12:30:00,129.75,130.24,129.66,130.24,18425.0,127.3357,127.8166,127.2474,127.8166,18425.0
2024-12-05 12:40:00,130.27,130.27,130.08,130.21,11563.0,127.8461,127.8461,127.6596,127.7872,11563.0
2024-12-05 12:50:00,130.22,130.55,130.18,130.53,17621.0,127.797,128.1208,127.7577,128.1012,17621.0
2024-12-05 13:00:00,130.5,130.65,130.34,130.65,14328.0,128.0718,128.219,127.9148,128.219,14328.0
2024-12-05 13:10:00,130.64,130.83,130.62,130.79,14717.0,128.2092,128.3956,128.1895,128.3564,14717.0
2024-12-05 13:20:00,130.81,130.82,130.41,130.46,23576.0,128.376,128.3858,127.9835,128.0325,23576.0
2024-12-05 13:30:00,130.46,130.49,130.1,130.26,58098.0,128.0325,128.062,127.6792,127.8362,58098.0
2024-12-05 13:40:00,130.4,130.45,130.18,130.37,39401.0,127.9736,128.0227,127.7577,127.9442,39401.0
2024-12-05 13:50:00,130.34,130.74,130.21,130.72,22196.0,127.9148,128.3073,127.7872,128.2877,22196.0
2024-12-05 14:00:00,130.69,130.83,130.55,130.78,14021.0,128.2582,128.3956,128.1208,128.3466,14021.0
2024-12-05 14:10:00,130.76,130.97,130.75,130.88,16023.0,128.3269,128.533,128.3171,128.4447,16023.0
2024-12-05 14:20:00,130.89,130.89,130.67,130.69,21316.0,128.4545,128.4545,128.2386,128.2582,21316.0
2024-12-05 14:30:00,130.68,130.72,130.46,130.6,41445.0,128.2484,128.2877,128.0325,128.1699,41445.0
2024-12-05 14:40:00,130.58,130.91,130.52,130.9,10068.0,128.1503,128.4741,128.0914,128.4643,10068.0
2024-12-05 14:50:00,130.89,130.97,130.79,130.85,19071.0,128.4545,128.533,128.3564,128.4153,19071.0
2024-12-05 15:00:00,130.85,130.87,130.59,130.6,20171.0,128.4153,128.4349,128.1601,128.1699,20171.0
2024-12-05 15:10:00,130.61,130.7,130.55,130.67,31541.0,128.1797,128.2681,128.1208,128.2386,31541.0
2024-12-05 15:20:00,130.66,130.88,130.66,130.76,25520.0,128.2288,128.4447,128.2288,128.3269,25520.0
2024-12-05 15:30:00,130.7,130.74,130.44,130.53,37762.0,128.2681,128.3073,128.0129,128.1012,37762.0
2024-12-05 15:40:00,130.52,130.52,130.22,130.39,51470.0,128.0914,128.0914,127.797,127.9638,51470.0
2024-12-05 15:50:00,130.39,130.47,129.75,129.89,231922.0,127.9638,128.0423,127.3357,127.4731,231922.0
2024-12-06 09:30:00,130.63,130.87,129.79,130.0,31557.0,128.1994,128.4349,127.375,127.5811,31557.0
2024-12-06 09:40:00,130.08,130.57,129.25,129.37,35592.0,127.6596,128.1405,126.845,126.9628,35592.0
2024-12-06 09:50:00,129.38,129.51,129.01,129.31,22319.0,126.9726,127.1002,126.6095,126.9039,22319.0
2024-12-06 10:00:00,129.37,129.4,128.77,128.97,14906.0,126.9628,126.9922,126.374,126.5702,14906.0
2024-12-06 10:10:00,128.94,129.0,128.65,128.9,20086.0,126.5408,126.5997,126.2562,126.5015,20086.0
2024-12-06 10:20:00,128.8,128.8,128.25,128.33,9974.0,126.4034,126.4034,125.8636,125.9422,9974.0
2024-12-06 10:30:00,128.41,128.51,128.18,128.4,18206.0,126.0207,126.1188,125.7949,126.0109,18206.0
2024-12-06 10:40:00,128.38,128.93,128.34,128.93,10336.0,125.9912,126.531,125.952,126.531,10336.0
2024-12-06 10:50:00,128.79,129.12,128.79,129.05,11198.0,126.3936,126.7175,126.3936,126.6488,11198.0
2024-12-06 11:00:00,128.95,129.07,128.81,128.81,12076.0,126.5506,126.6684,126.4132,126.4132,12076.0
2024-12-06 11:10:00,128.78,128.82,128.62,128.64,12906.0,126.3838,126.423,126.2268,126.2464,12906.0
2024-12-06 11:20:00,128.68,128.72,128.43,128.68,17935.0,126.2856,126.3249,126.0403,126.2856,17935.0
2024-12-06 11:30:00,128.65,128.81,128.58,128.75,12699.0,126.2562,126.4132,126.1875,126.3543,12699.0
2024-12-06 11:40:00,128.75,128.84,128.69,128.81,10666.0,126.3543,126.4427,126.2955,126.4132,10666.0
2024-12-06 11:50:00,128.81,128.95,128.75,128.85,33120.0,126.4132,126.5506,126.3543,126.4525,33120.0
2024-12-06 12:00:00,128.85,128.92,128.6,128.67,31235.0,126.4525,126.5212,126.2071,126.2758,31235.0
2024-12-06 12:10:00,128.67,128.72,128.4,128.55,30657.0,126.2758,126.3249,126.0109,126.1581,30657.0
2024-12-06 12:20:00,128.55,128.64,128.51,128.61,24764.0,126.1581,126.2464,126.1188,126.2169,24764.0
2024-12-06 12:30:00,128.6,128.6,128.37,128.51,25270.0,126.2071,126.2071,125.9814,126.1188,25270.0
2024-12-06 12:40:00,128.52,128.83,128.49,128.79,23505.0,126.1286,126.4328,126.0992,126.3936,23505.0
2024-12-06 12:50:00,128.81,129.0,128.75,128.91,29566.0,126.4132,126.5997,126.3543,126.5114,29566.0
2024-12-06 13:00:00,128.91,129.27,128.9,129.27,18841.0,126.5114,126.8647,126.5015,126.8647,18841.0
2024-12-06 13:10:00,129.27,129.34,129.09,129.11,26725.0,126.8647,126.9334,126.688,126.7076,26725.0
2024-12-06 13:20:00,129.09,129.09,128.83,128.86,13980.0,126.688,126.688,126.4328,126.4623,13980.0
2024-12-06 13:30:00,128.88,129.0,128.77,128.94,14566.0,126.4819,126.5997,126.374,126.5408,14566.0
2024-12-06 13:40:00,128.96,129.27,128.95,129.01,69510.0,126.5604,126.8647,126.5506,126.6095,69510.0
2024-12-06 13:50:00,128.94,129.2,128.86,129.1,12693.0,126.5408,126.796,126.4623,126.6978,12693.0
2024-12-06 14:00:00,129.1,129.14,128.93,129.03,9325.0,126.6978,126.7371,126.531,126.6291,9325.0
2024-12-06 14:10:00,129.02,129.14,128.92,129.09,17326.0,126.6193,126.7371,126.5212,126.688,17326.0
2024-12-06 14:20:00,129.06,129.1,128.44,128.53,26304.0,126.6586,126.6978,126.0501,126.1384,26304.0
2024-12-06 14:30:00,128.5,128.5,128.22,128.44,24475.0,126.109,126.109,125.8342,126.0501,24475.0
2024-12-06 14:40:00,128.38,128.48,128.32,128.36,19330.0,125.9912,126.0894,125.9323,125.9716,19330.0
2024-12-06 14:50:00,128.4,128.54,128.35,128.5,19044.0,126.0109,126.1482,125.9618,126.109,19044.0
2024-12-06 15:00:00,128.47,128.56,128.32,128.47,29436.0,126.0795,126.1679,125.9323,126.0795,29436.0
2024-12-06 15:10:00,128.47,128.54,128.36,128.37,19268.0,126.0795,126.1482,125.9716,125.9814,19268.0
2024-12-06 15:20:00,128.4,128.62,128.4,128.53,25193.0,126.0109,126.2268,126.0109,126.1384,25193.0
2024-12-06 15:30:00,128.5,128.56,128.41,128.44,37656.0,126.109,126.1679,126.0207,126.0501,37656.0
2024-12-06 15:40:00,128.44,128.67,128.41,128.64,39267.0,126.0501,126.2758,126.0207,126.2464,39267.0
2024-12-06 15:50:00,128.65,128.79,128.65,128.66,133764.0,126.2562,126.3936,126.2562,126.266,133764.0
2024-12-09 09:30:00,129.23,130.94,128.71,130.37,58294.0,126.8254,128.5036,126.3151,127.9442,58294.0
2024-12-09 09:40:00,130.36,131.1,129.95,131.06,26567.0,127.9344,128.6606,127.532,128.6214,26567.0
2024-12-09 09:50:00,131.06,131.5,131.03,131.32,22223.0,128.6214,129.0532,128.5919,128.8765,22223.0
2024-12-09 10:00:00,131.22,131.84,131.04,131.73,77440.0,128.7784,129.3868,128.6017,129.2789,77440.0
2024-12-09 10:10:00,131.73,132.16,131.66,131.99,25678.0,129.2789,129.7009,129.2102,129.5341,25678.0
2024-12-09 10:20:00,131.97,132.36,131.89,132.3,15402.0,129.5144,129.8972,129.4359,129.8383,15402.0
2024-12-09 10:30:00,132.37,132.94,132.23,132.86,21226.0,129.907,130.4664,129.7696,130.3879,21226.0
2024-12-09 10:40:00,132.86,132.87,132.34,132.53,23515.0,130.3879,130.3977,129.8775,130.064,23515.0
2024-12-09 10:50:00,132.46,132.94,132.37,132.87,31171.0,129.9953,130.4664,129.907,130.3977,31171.0
2024-12-09 11:00:00,132.94,133.11,132.43,133.11,34312.0,130.4664,130.6332,129.9659,130.6332,34312.0
2024-12-09 11:10:00,133.08,133.15,132.31,132.31,27444.0,130.6038,130.6725,129.8481,129.8481,27444.0
2024-12-09 11:20:00,132.34,132.41,131.3,131.56,37114.0,129.8775,129.9462,128.8569,129.1121,37114.0
2024-12-09 11:30:00,131.49,132.07,131.49,132.07,25679.0,129.0434,129.6126,129.0434,129.6126,25679.0
2024-12-09 11:40:00,132.04,132.24,131.97,132.14,15666.0,129.5831,129.7794,129.5144,129.6813,15666.0
2024-12-09 11:50:00,132.15,132.18,131.78,131.9,10791.0,129.6911,129.7205,129.328,129.4457,10791.0
2024-12-09 12:00:00,131.89,131.92,131.7,131.7,11919.0,129.4359,129.4654,129.2494,129.2494,11919.0
2024-12-09 12:10:00,131.62,131.81,131.41,131.54,11746.0,129.1709,129.3574,128.9648,129.0924,11746.0
2024-12-09 12:20:00,131.48,131.48,130.92,130.96,26851.0,129.0335,129.0335,128.484,128.5232,26851.0
2024-12-09 12:30:00,131.03,131.43,130.98,131.43,10466.0,128.5919,128.9845,128.5428,128.9845,10466.0
2024-12-09 12:40:00,131.41,131.42,131.06,131.16,14090.0,128.9648,128.9747,128.6214,128.7195,14090.0
2024-12-09 12:50:00,131.08,131.27,130.98,131.2,13673.0,128.641,128.8274,128.5428,128.7588,13673.0
2024-12-09 13:00:00,131.23,131.23,130.99,131.08,11528.0,128.7882,128.7882,128.5527,128.641,11528.0
2024-12-09 13:10:00,131.08,131.17,130.97,131.0,7414.0,128.641,128.7293,128.533,128.5625,7414.0
2024-12-09 13:20:00,130.99,130.99,130.63,130.69,13023.0,128.5527,128.5527,128.1994,128.2582,13023.0
2024-12-09 13:30:00,130.69,130.94,130.65,130.87,48743.0,128.2582,128.5036,128.219,128.4349,48743.0
2024-12-09 13:40:00,130.83,130.99,130.75,130.97,22204.0,128.3956,128.5527,128.3171,128.533,22204.0
2024-12-09 13:50:00,130.93,131.04,130.93,130.99,8989.0,128.4938,128.6017,128.4938,128.5527,8989.0
2024-12-09 14:00:00,130.96,131.03,130.89,130.96,21773.0,128.5232,128.5919,128.4545,128.5232,21773.0
2024-12-09 14:10:00,130.96,131.07,130.85,130.89,22906.0,128.5232,128.6312,128.4153,128.4545,22906.0
2024-12-09 14:20:00,130.89,130.99,130.74,130.91,35195.0,128.4545,128.5527,128.3073,128.4741,35195.0
2024-12-09 14:30:00,130.86,131.11,130.67,131.02,19202.0,128.4251,128.6704,128.2386,128.5821,19202.0
2024-12-09 14:40:00,131.0,131.24,130.99,131.18,24260.0,128.5625,128.798,128.5527,128.7391,24260.0
2024-12-09 14:50:00,131.18,131.26,131.1,131.15,39203.0,128.7391,128.8176,128.6606,128.7097,39203.0
2024-12-09 15:00:00,131.17,131.27,130.96,131.16,26971.0,128.7293,128.8274,128.5232,128.7195,26971.0
2024-12-09 15:10:00,131.16,131.23,131.02,131.05,13635.0,128.7195,128.7882,128.5821,128.6115,13635.0
2024-12-09 15:20:00,131.05,131.25,130.93,131.25,45313.0,128.6115,128.8078,128.4938,128.8078,45313.0
2024-12-09 15:30:00,131.19,131.32,130.49,130.55,55777.0,128.7489,128.8765,128.062,128.1208,55777.0
2024-12-09 15:40:00,130.55,130.62,130.22,130.41,47378.0,128.1208,128.1895,127.797,127.9835,47378.0
2024-12-09 15:50:00,130.34,130.38,129.69,130.09,193968.0,127.9148,127.954,127.2768,127.6694,193968.0
2024-12-10 09:30:00,130.38,131.01,129.54,129.55,148015.0,127.954,128.5723,127.1296,127.1395,148015.0
2024-12-10 09:40:00,129.53,129.53,128.37,128.66,31555.0,127.1198,127.1198,125.9814,126.266,31555.0
2024-12-10 09:50:00,128.63,128.74,128.42,128.54,10154.0,126.2366,126.3445,126.0305,126.1482,10154.0
2024-12-10 10:00:00,128.62,128.62,128.16,128.41,13987.0,126.2268,126.2268,125.7753,126.0207,13987.0
2024-12-10 10:10:00,128.36,128.69,128.21,128.23,17994.0,125.9716,126.2955,125.8244,125.844,17994.0
2024-12-10 10:20:00,128.22,128.48,128.19,128.47,20234.0,125.8342,126.0894,125.8048,126.0795,20234.0
2024-12-10 10:30:00,128.44,129.28,128.44,129.04,92138.0,126.0501,126.8745,126.0501,126.6389,92138.0
2024-12-10 10:40:00,129.15,129.43,128.94,129.08,39995.0,126.7469,127.0217,126.5408,126.6782,39995.0
2024-12-10 10:50:00,129.08,129.77,128.82,129.47,67788.0,126.6782,127.3554,126.423,127.0609,67788.0
2024-12-10 11:00:00,129.56,129.56,128.91,129.03,33646.0,127.1493,127.1493,126.5114,126.6291,33646.0
2024-12-10 11:10:00,129.12,129.13,128.59,128.59,15664.0,126.7175,126.7273,126.1973,126.1973,15664.0
2024-12-10 11:20:00,128.61,128.61,127.0,127.51,113459.0,126.2169,126.2169,124.6369,125.1374,113459.0
2024-12-10 11:30:00,127.57,127.97,127.44,127.48,15112.0,125.1963,125.5889,125.0687,125.108,15112.0
2024-12-10 11:40:00,127.61,127.77,127.44,127.63,10579.0,125.2356,125.3926,125.0687,125.2552,10579.0
2024-12-10 11:50:00,127.72,127.76,127.49,127.53,10582.0,125.3435,125.3828,125.1178,125.157,10582.0
2024-12-10 12:00:00,127.6,127.6,126.91,126.97,12617.0,125.2257,125.2257,124.5486,124.6075,12617.0
2024-12-10 12:10:00,126.95,127.08,126.87,126.92,11106.0,124.5878,124.7154,124.5093,124.5584,11106.0
2024-12-10 12:20:00,126.91,127.04,126.75,126.9,18990.0,124.5486,124.6762,124.3916,124.5388,18990.0
2024-12-10 12:30:00,126.9,127.19,126.79,126.94,19234.0,124.5388,124.8234,124.4308,124.578,19234.0
2024-12-10 12:40:00,127.01,127.31,126.9,127.3,11983.0,124.6467,124.9411,124.5388,124.9313,11983.0
2024-12-10 12:50:00,127.29,127.56,127.27,127.27,13822.0,124.9215,125.1865,124.9019,124.9019,13822.0
2024-12-10 13:00:00,127.29,127.36,126.89,127.33,13568.0,124.9215,124.9902,124.5289,124.9608,13568.0
2024-12-10 13:10:00,127.21,127.34,127.13,127.34,12586.0,124.843,124.9706,124.7645,124.9706,12586.0
2024-12-10 13:20:00,127.34,127.34,127.02,127.11,32519.0,124.9706,124.9706,124.6565,124.7449,32519.0
2024-12-10 13:30:00,127.06,127.12,126.73,126.91,36235.0,124.6958,124.7547,124.3719,124.5486,36235.0
2024-12-10 13:40:00,126.84,127.0,126.26,126.39,39683.0,124.4799,124.6369,123.9107,124.0383,39683.0
2024-12-10 13:50:00,126.28,126.62,126.12,126.12,40299.0,123.9303,124.264,123.7733,123.7733,40299.0
2024-12-10 14:00:00,126.14,126.33,126.04,126.27,21824.0,123.7929,123.9794,123.6948,123.9205,21824.0
2024-12-10 14:10:00,126.27,126.57,126.03,126.57,25080.0,123.9205,124.2149,123.6849,124.2149,25080.0
2024-12-10 14:20:00,126.58,126.58,126.07,126.08,17874.0,124.2247,124.2247,123.7242,123.734,17874.0
2024-12-10 14:30:00,126.11,126.34,126.06,126.3,22138.0,123.7635,123.9892,123.7144,123.9499,22138.0
2024-12-10 14:40:00,126.3,126.51,126.14,126.46,31431.0,123.9499,124.156,123.7929,124.1069,31431.0
2024-12-10 14:50:00,126.47,126.65,126.39,126.65,24080.0,124.1168,124.2934,124.0383,124.2934,24080.0
2024-12-10 15:00:00,126.65,126.67,126.34,126.34,24986.0,124.2934,124.313,123.9892,123.9892,24986.0
2024-12-10 15:10:00,126.34,126.34,125.89,126.1,48188.0,123.9892,123.9892,123.5476,123.7536,48188.0
2024-12-10 15:20:00,126.14,126.34,126.03,126.13,26098.0,123.7929,123.9892,123.6849,123.7831,26098.0
2024-12-10 15:30:00,126.16,126.27,125.92,126.27,30134.0,123.8125,123.9205,123.577,123.9205,30134.0
2024-12-10 15:40:00,126.25,126.27,125.82,125.85,56679.0,123.9009,123.9205,123.4789,123.5083,56679.0
2024-12-10 15:50:00,125.85,125.88,125.22,125.6,322003.0,123.5083,123.5377,122.89,123.263,322003.0
2024-12-11 09:30:00,125.72,125.88,125.01,125.67,30863.0,123.3807,123.5377,122.6839,123.3316,30863.0
2024-12-11 09:40:00,125.5,126.02,125.15,125.47,23565.0,123.1648,123.6751,122.8213,123.1354,23565.0
2024-12-11 09:50:00,125.6,125.68,125.09,125.41,26134.0,123.263,123.3415,122.7624,123.0765,26134.0
2024-12-11 10:00:00,125.36,125.71,125.21,125.34,35209.0,123.0274,123.3709,122.8802,123.0078,35209.0
2024-12-11 10:10:00,125.39,125.57,125.36,125.47,13340.0,123.0569,123.2335,123.0274,123.1354,13340.0
2024-12-11 10:20:00,125.43,125.8,125.33,125.56,30043.0,123.0961,123.4592,122.998,123.2237,30043.0
2024-12-11 10:30:00,125.43,125.43,124.37,124.55,57626.0,123.0961,123.0961,122.0558,122.2325,57626.0
2024-12-11 10:40:00,124.55,124.56,124.02,124.46,15906.0,122.2325,122.2423,121.7123,122.1442,15906.0
2024-12-11 10:50:00,124.52,124.68,124.32,124.48,22734.0,122.203,122.3601,122.0068,122.1638,22734.0
2024-12-11 11:00:00,124.56,124.66,124.34,124.45,19366.0,122.2423,122.3404,122.0264,122.1343,19366.0
2024-12-11 11:10:00,124.39,124.7,124.33,124.7,20945.0,122.0755,122.3797,122.0166,122.3797,20945.0
2024-12-11 11:20:00,124.68,124.8,124.57,124.73,26048.0,122.3601,122.4778,122.2521,122.4091,26048.0
2024-12-11 11:30:00,124.67,125.1,124.67,125.08,26735.0,122.3503,122.7723,122.3503,122.7526,26735.0
2024-12-11 11:40:00,125.12,125.61,125.11,125.37,31664.0,122.7919,123.2728,122.7821,123.0372,31664.0
2024-12-11 11:50:00,125.34,125.39,125.01,125.09,13351.0,123.0078,123.0569,122.6839,122.7624,13351.0
2024-12-11 12:00:00,125.12,125.28,125.07,125.1,19336.0,122.7919,122.9489,122.7428,122.7723,19336.0
2024-12-11 12:10:00,125.1,125.17,124.78,124.84,18092.0,122.7723,122.841,122.4582,122.5171,18092.0
2024-12-11 12:20:00,124.84,124.89,124.7,124.74,16596.0,122.5171,122.5662,122.3797,122.419,16596.0
2024-12-11 12:30:00,124.73,124.9,124.66,124.69,23127.0,122.4091,122.576,122.3404,122.3699,23127.0
2024-12-11 12:40:00,124.73,124.92,124.72,124.92,17860.0,122.4091,122.5956,122.3993,122.5956,17860.0
2024-12-11 12:50:00,124.91,125.09,124.89,124.89,15752.0,122.5858,122.7624,122.5662,122.5662,15752.0
2024-12-11 13:00:00,124.98,125.31,124.97,125.09,11153.0,122.6545,122.9783,122.6447,122.7624,11153.0
2024-12-11 13:10:00,125.12,125.46,125.12,125.4,18880.0,122.7919,123.1256,122.7919,123.0667,18880.0
2024-12-11 13:20:00,125.39,125.73,125.35,125.73,10688.0,123.0569,123.3905,123.0176,123.3905,10688.0
2024-12-11 13:30:00,125.71,125.81,125.69,125.77,15803.0,123.3709,123.469,123.3513,123.4298,15803.0
2024-12-11 13:40:00,125.81,125.92,125.73,125.91,21540.0,123.469,123.577,123.3905,123.5672,21540.0
2024-12-11 13:50:00,125.91,125.91,125.68,125.71,16546.0,123.5672,123.5672,123.3415,123.3709,16546.0
2024-12-11 14:00:00,125.73,126.1,125.68,125.94,27408.0,123.3905,123.7536,123.3415,123.5966,27408.0
2024-12-11 14:10:00,125.97,126.34,125.92,126.14,56117.0,123.6261,123.9892,123.577,123.7929,56117.0
2024-12-11 14:20:00,126.13,126.2,125.89,125.97,15786.0,123.7831,123.8518,123.5476,123.6261,15786.0
2024-12-11 14:30:00,125.99,126.14,125.87,126.09,18950.0,123.6457,123.7929,123.5279,123.7438,18950.0
2024-12-11 14:40:00,126.09,126.48,126.07,126.45,21063.0,123.7438,124.1266,123.7242,124.0971,21063.0
2024-12-11 14:50:00,126.47,126.6,126.4,126.59,24506.0,124.1168,124.2443,124.0481,124.2345,24506.0
2024-12-11 15:00:00,126.57,126.59,126.38,126.51,38108.0,124.2149,124.2345,124.0284,124.156,38108.0
2024-12-11 15:10:00,126.48,126.69,126.45,126.52,42361.0,124.1266,124.3327,124.0971,124.1658,42361.0
2024-12-11 15:20:00,126.47,126.52,126.26,126.34,51287.0,124.1168,124.1658,123.9107,123.9892,51287.0
2024-12-11 15:30:00,126.32,126.32,125.85,125.9,58120.0,123.9696,123.9696,123.5083,123.5574,58120.0
2024-12-11 15:40:00,125.9,125.9,125.39,125.56,64729.0,123.5574,123.5574,123.0569,123.2237,64729.0
2024-12-11 15:50:00,125.47,125.7,125.26,125.36,237313.0,123.1354,123.3611,122.9293,123.0274,237313.0
2024-12-12 09:30:00,124.92,125.21,123.23,124.0,98138.0,122.5956,122.8802,120.937,121.6927,98138.0
2024-12-12 09:40:00,124.0,124.72,123.97,124.61,54323.0,121.6927,122.3993,121.6633,122.2914,54323.0
2024-12-12 09:50:00,124.62,124.74,123.94,124.23,40881.0,122.3012,122.419,121.6338,121.9184,40881.0
2024-12-12 10:00:00,124.23,124.34,123.74,124.24,41065.0,121.9184,122.0264,121.4376,121.9283,41065.0
2024-12-12 10:10:00,124.18,124.88,124.07,124.74,35881.0,121.8694,122.5563,121.7614,122.419,35881.0
2024-12-12 10:20:00,124.68,124.76,124.18,124.32,21194.0,122.3601,122.4386,121.8694,122.0068,21194.0
2024-12-12 10:30:00,124.2,124.82,124.12,124.62,33152.0,121.889,122.4975,121.8105,122.3012,33152.0
2024-12-12 10:40:00,124.61,124.64,124.2,124.25,18999.0,122.2914,122.3208,121.889,121.9381,18999.0
2024-12-12 10:50:00,124.21,124.44,124.14,124.36,30904.0,121.8988,122.1245,121.8301,122.046,30904.0
2024-12-12 11:00:00,124.37,124.46,124.13,124.2,22312.0,122.0558,122.1442,121.8203,121.889,22312.0
2024-12-12 11:10:00,124.15,124.22,124.05,124.14,38264.0,121.8399,121.9086,121.7418,121.8301,38264.0
2024-12-12 11:20:00,124.08,124.08,123.9,124.06,46385.0,121.7712,121.7712,121.5946,121.7516,46385.0
2024-12-12 11:30:00,123.97,124.35,123.94,124.3,14409.0,121.6633,122.0362,121.6338,121.9871,14409.0
2024-12-12 11:40:00,124.33,124.52,124.06,124.08,12853.0,122.0166,122.203,121.7516,121.7712,12853.0
2024-12-12 11:50:00,124.1,124.15,123.84,124.06,27444.0,121.7909,121.8399,121.5357,121.7516,27444.0
2024-12-12 12:00:00,124.06,124.37,124.06,124.23,9041.0,121.7516,122.0558,121.7516,121.9184,9041.0
2024-12-12 12:10:00,124.22,124.59,124.12,124.55,27966.0,121.9086,122.2717,121.8105,122.2325,27966.0
2024-12-12 12:20:00,124.55,124.94,124.42,124.64,13874.0,122.2325,122.6152,122.1049,122.3208,13874.0
2024-12-12 12:30:00,124.69,124.69,124.17,124.25,4818.0,122.3699,122.3699,121.8596,121.9381,4818.0
2024-12-12 12:40:00,124.22,124.29,124.15,124.27,11665.0,121.9086,121.9773,121.8399,121.9577,11665.0
2024-12-12 12:50:00,124.26,124.39,124.06,124.33,10319.0,121.9479,122.0755,121.7516,122.0166,10319.0
2024-12-12 13:00:00,124.33,124.41,124.16,124.24,8759.0,122.0166,122.0951,121.8497,121.9283,8759.0
2024-12-12 13:10:00,124.21,124.21,124.03,124.13,5115.0,121.8988,121.8988,121.7222,121.8203,5115.0
2024-12-12 13:20:00,124.05,124.2,123.95,124.14,13929.0,121.7418,121.889,121.6437,121.8301,13929.0
2024-12-12 13:30:00,124.19,124.26,123.82,123.94,26209.0,121.8792,121.9479,121.5161,121.6338,26209.0
2024-12-12 13:40:00,123.91,124.15,123.9,124.15,16561.0,121.6044,121.8399,121.5946,121.8399,16561.0
2024-12-12 13:50:00,124.15,124.37,124.04,124.37,7873.0,121.8399,122.0558,121.732,122.0558,7873.0
2024-12-12 14:00:00,124.21,124.41,124.19,124.25,20779.0,121.8988,122.0951,121.8792,121.9381,20779.0
2024-12-12 14:10:00,124.21,124.6,124.21,124.34,17759.0,121.8988,122.2816,121.8988,122.0264,17759.0
2024-12-12 14:20:00,124.36,124.4,124.1,124.34,16413.0,122.046,122.0853,121.7909,122.0264,16413.0
2024-12-12 14:30:00,124.31,124.36,124.13,124.23,14356.0,121.997,122.046,121.8203,121.9184,14356.0
2024-12-12 14:40:00,124.25,124.26,123.98,124.04,53874.0,121.9381,121.9479,121.6731,121.732,53874.0
2024-12-12 14:50:00,124.05,124.34,124.03,124.17,78749.0,121.7418,122.0264,121.7222,121.8596,78749.0
2024-12-12 15:00:00,124.2,124.46,124.14,124.41,15829.0,121.889,122.1442,121.8301,122.0951,15829.0
2024-12-12 15:10:00,124.38,124.54,124.35,124.39,26851.0,122.0657,122.2227,122.0362,122.0755,26851.0
2024-12-12 15:20:00,124.39,124.68,124.35,124.57,25452.0,122.0755,122.3601,122.0362,122.2521,25452.0
2024-12-12 15:30:00,124.57,124.59,124.39,124.43,32104.0,122.2521,122.2717,122.0755,122.1147,32104.0
2024-12-12 15:40:00,124.43,124.64,124.27,124.48,86403.0,122.1147,122.3208,121.9577,122.1638,86403.0
2024-12-12 15:50:00,124.45,124.65,123.8,123.99,244646.0,122.1343,122.3306,121.4964,121.6829,244646.0
2024-12-13 09:30:00,123.82,124.08,122.74,123.08,48712.0,121.5161,121.7712,120.4562,120.7898,48712.0
2024-12-13 09:40:00,123.07,123.62,122.82,123.05,26280.0,120.78,121.3198,120.5347,120.7604,26280.0
2024-12-13 09:50:00,122.98,123.31,122.8,122.95,14431.0,120.6917,121.0156,120.5151,120.6623,14431.0
2024-12-13 10:00:00,122.8,123.11,122.75,122.87,11781.0,120.5151,120.8193,120.466,120.5837,11781.0
2024-12-13 10:10:00,122.84,122.85,122.54,122.6,8065.0,120.5543,120.5641,120.2599,120.3188,8065.0
2024-12-13 10:20:00,122.64,122.93,122.5,122.88,14512.0,120.358,120.6426,120.2206,120.5936,14512.0
2024-12-13 10:30:00,122.89,122.89,122.59,122.61,10410.0,120.6034,120.6034,120.309,120.3286,10410.0
2024-12-13 10:40:00,122.63,122.68,122.51,122.58,13070.0,120.3482,120.3973,120.2304,120.2991,13070.0
2024-12-13 10:50:00,122.55,123.08,122.5,123.08,13099.0,120.2697,120.7898,120.2206,120.7898,13099.0
2024-12-13 11:00:00,123.02,123.23,122.94,123.14,39547.0,120.731,120.937,120.6524,120.8487,39547.0
2024-12-13 11:10:00,123.2,123.28,122.91,122.96,8631.0,120.9076,120.9861,120.623,120.6721,8631.0
2024-12-13 11:20:00,123.01,123.08,122.81,122.96,12129.0,120.7211,120.7898,120.5249,120.6721,12129.0
2024-12-13 11:30:00,122.87,123.25,122.86,123.25,12394.0,120.5837,120.9567,120.5739,120.9567,12394.0
2024-12-13 11:40:00,123.2,123.39,123.13,123.17,7037.0,120.9076,121.0941,120.8389,120.8782,7037.0
2024-12-13 11:50:00,123.19,123.42,123.17,123.31,10815.0,120.8978,121.1235,120.8782,121.0156,10815.0
2024-12-13 12:00:00,123.26,123.35,123.12,123.16,28004.0,120.9665,121.0548,120.8291,120.8684,28004.0
2024-12-13 12:10:00,123.12,123.42,123.03,123.1,25589.0,120.8291,121.1235,120.7408,120.8095,25589.0
2024-12-13 12:20:00,123.16,123.46,123.02,123.32,9371.0,120.8684,121.1628,120.731,121.0254,9371.0
2024-12-13 12:30:00,123.28,123.36,123.12,123.12,11147.0,120.9861,121.0646,120.8291,120.8291,11147.0
2024-12-13 12:40:00,123.14,123.3,123.11,123.19,9729.0,120.8487,121.0057,120.8193,120.8978,9729.0
2024-12-13 12:50:00,123.24,123.28,123.09,123.15,7766.0,120.9469,120.9861,120.7997,120.8585,7766.0
2024-12-13 13:00:00,123.12,123.12,122.84,122.84,23025.0,120.8291,120.8291,120.5543,120.5543,23025.0
2024-12-13 13:10:00,122.8,123.04,122.77,123.03,9695.0,120.5151,120.7506,120.4856,120.7408,9695.0
2024-12-13 13:20:00,123.0,123.07,122.95,122.98,8846.0,120.7113,120.78,120.6623,120.6917,8846.0
2024-12-13 13:30:00,122.98,123.27,122.91,123.27,13886.0,120.6917,120.9763,120.623,120.9763,13886.0
2024-12-13 13:40:00,123.18,123.22,122.97,122.98,10879.0,120.888,120.9272,120.6819,120.6917,10879.0
2024-12-13 13:50:00,122.98,123.04,122.75,122.76,6646.0,120.6917,120.7506,120.466,120.4758,6646.0
2024-12-13 14:00:00,122.8,122.9,122.71,122.71,9962.0,120.5151,120.6132,120.4267,120.4267,9962.0
2024-12-13 14:10:00,122.71,122.71,122.5,122.57,12097.0,120.4267,120.4267,120.2206,120.2893,12097.0
2024-12-13 14:20:00,122.57,122.63,122.4,122.4,35020.0,120.2893,120.3482,120.1225,120.1225,35020.0
2024-12-13 14:30:00,122.4,122.57,122.38,122.5,19360.0,120.1225,120.2893,120.1029,120.2206,19360.0
2024-12-13 14:40:00,122.53,122.75,122.49,122.68,12536.0,120.2501,120.466,120.2108,120.3973,12536.0
2024-12-13 14:50:00,122.68,122.78,122.58,122.73,17418.0,120.3973,120.4954,120.2991,120.4464,17418.0
2024-12-13 15:00:00,122.79,122.98,122.7,122.9,28668.0,120.5052,120.6917,120.4169,120.6132,28668.0
2024-12-13 15:10:00,122.9,122.91,122.66,122.76,26497.0,120.6132,120.623,120.3777,120.4758,26497.0
2024-12-13 15:20:00,122.78,122.82,122.62,122.64,13705.0,120.4954,120.5347,120.3384,120.358,13705.0
2024-12-13 15:30:00,122.65,122.74,122.44,122.68,26327.0,120.3678,120.4562,120.1617,120.3973,26327.0
2024-12-13 15:40:00,122.71,122.75,122.5,122.56,41996.0,120.4267,120.466,120.2206,120.2795,41996.0
2024-12-13 15:50:00,122.54,122.95,122.29,122.73,135057.0,120.2599,120.6623,120.0145,120.4464,135057.0
2024-12-16 09:30:00,121.09,121.35,118.85,118.9,88312.0,118.8369,119.092,116.6385,116.6876,88312.0
2024-12-16 09:40:00,119.01,119.4,118.61,118.88,53490.0,116.7956,117.1783,116.403,116.668,53490.0
2024-12-16 09:50:00,119.1,119.88,118.85,119.58,36929.0,116.8839,117.6494,116.6385,117.355,36929.0
2024-12-16 10:00:00,119.58,119.87,119.33,119.7,36551.0,117.355,117.6396,117.1096,117.4727,36551.0
2024-12-16 10:10:00,119.7,119.87,119.25,119.32,48273.0,117.4727,117.6396,117.0311,117.0998,48273.0
2024-12-16 10:20:00,119.32,119.38,118.94,118.98,30111.0,117.0998,117.1587,116.7269,116.7661,30111.0
2024-12-16 10:30:00,118.9,119.24,118.78,119.04,38828.0,116.6876,117.0213,116.5699,116.825,38828.0
2024-12-16 10:40:00,119.11,119.24,118.79,118.94,41179.0,116.8937,117.0213,116.5797,116.7269,41179.0
2024-12-16 10:50:00,119.0,119.01,118.74,118.87,39274.0,116.7858,116.7956,116.5306,116.6582,39274.0
2024-12-16 11:00:00,118.79,118.86,118.27,118.36,100274.0,116.5797,116.6484,116.0693,116.1577,100274.0
2024-12-16 11:10:00,118.4,118.72,118.3,118.53,64968.0,116.1969,116.511,116.0988,116.3245,64968.0
2024-12-16 11:20:00,118.54,118.65,118.17,118.37,125399.0,116.3343,116.4423,115.9712,116.1675,125399.0
2024-12-16 11:30:00,118.27,118.52,117.89,118.06,87388.0,116.0693,116.3147,115.6964,115.8632,87388.0
2024-12-16 11:40:00,118.0,118.14,117.63,117.74,64527.0,115.8044,115.9418,115.4412,115.5492,64527.0
2024-12-16 11:50:00,117.75,117.95,117.65,117.78,42519.0,115.559,115.7553,115.4609,115.5885,42519.0
2024-12-16 12:00:00,117.77,118.25,117.74,118.09,29446.0,115.5786,116.0497,115.5492,115.8927,29446.0
2024-12-16 12:10:00,118.12,118.19,118.02,118.08,28061.0,115.9221,115.9908,115.824,115.8829,28061.0
2024-12-16 12:20:00,118.06,118.24,117.96,118.05,34082.0,115.8632,116.0399,115.7651,115.8534,34082.0
2024-12-16 12:30:00,118.05,118.16,117.97,118.11,23639.0,115.8534,115.9614,115.7749,115.9123,23639.0
2024-12-16 12:40:00,118.14,118.17,117.82,117.97,48100.0,115.9418,115.9712,115.6277,115.7749,48100.0
2024-12-16 12:50:00,117.93,118.03,117.8,117.84,23467.0,115.7357,115.8338,115.6081,115.6473,23467.0
2024-12-16 13:00:00,117.82,118.0,117.68,117.8,22770.0,115.6277,115.8044,115.4903,115.6081,22770.0
2024-12-16 13:10:00,117.84,117.88,117.58,117.58,22005.0,115.6473,115.6866,115.3922,115.3922,22005.0
2024-12-16 13:20:00,117.55,117.59,117.31,117.37,26954.0,115.3627,115.402,115.1272,115.1861,26954.0
2024-12-16 13:30:00,117.37,117.37,117.15,117.3,59577.0,115.1861,115.1861,114.9702,115.1174,59577.0
2024-12-16 13:40:00,117.3,117.49,117.26,117.4,32071.0,115.1174,115.3039,115.0781,115.2155,32071.0
2024-12-16 13:50:00,117.43,117.6,117.42,117.51,19168.0,115.245,115.4118,115.2352,115.3235,19168.0
2024-12-16 14:00:00,117.51,117.54,117.42,117.51,30684.0,115.3235,115.3529,115.2352,115.3235,30684.0
2024-12-16 14:10:00,117.48,117.49,117.09,117.1,41191.0,115.294,115.3039,114.9113,114.9211,41191.0
2024-12-16 14:20:00,117.11,117.15,116.8,116.91,46239.0,114.9309,114.9702,114.6267,114.7346,46239.0
2024-12-16 14:30:00,116.9,116.92,116.57,116.61,50008.0,114.7248,114.7445,114.401,114.4402,50008.0
2024-12-16 14:40:00,116.6,116.65,116.46,116.52,39434.0,114.4304,114.4795,114.293,114.3519,39434.0
2024-12-16 14:50:00,116.54,117.07,116.54,116.97,51133.0,114.3715,114.8917,114.3715,114.7935,51133.0
2024-12-16 15:00:00,116.99,117.1,116.72,116.74,65290.0,114.8132,114.9211,114.5482,114.5678,65290.0
2024-12-16 15:10:00,116.77,116.9,116.65,116.81,53515.0,114.5973,114.7248,114.4795,114.6365,53515.0
2024-12-16 15:20:00,116.79,116.89,116.67,116.7,43506.0,114.6169,114.715,114.4991,114.5286,43506.0
2024-12-16 15:30:00,116.69,116.87,116.65,116.7,46678.0,114.5187,114.6954,114.4795,114.5286,46678.0
2024-12-16 15:40:00,116.71,116.74,116.32,116.35,56982.0,114.5384,114.5678,114.1556,114.1851,56982.0
2024-12-16 15:50:00,116.32,116.53,116.07,116.29,256164.0,114.1556,114.3617,113.9103,114.1262,256164.0
2024-12-17 09:30:00,115.65,116.19,114.87,115.19,83327.0,113.4981,114.028,112.7326,113.0466,83327.0
2024-12-17 09:40:00,115.22,116.08,115.15,115.92,51936.0,113.0761,113.9201,113.0074,113.7631,51936.0
2024-12-17 09:50:00,115.89,116.29,115.58,115.77,23703.0,113.7336,114.1262,113.4294,113.6159,23703.0
2024-12-17 10:00:00,115.64,115.76,114.57,114.65,23106.0,113.4883,113.606,112.4382,112.5167,23106.0
2024-12-17 10:10:00,114.55,115.0,114.41,114.95,39812.0,112.4186,112.8602,112.2812,112.8111,39812.0
2024-12-17 10:20:00,114.95,115.6,114.73,115.4,63781.0,112.8111,113.449,112.5952,113.2527,63781.0
2024-12-17 10:30:00,115.4,115.66,115.15,115.23,34120.0,113.2527,113.5079,113.0074,113.0859,34120.0
2024-12-17 10:40:00,115.23,115.42,115.11,115.33,46742.0,113.0859,113.2724,112.9681,113.184,46742.0
2024-12-17 10:50:00,115.33,115.4,115.1,115.24,33750.0,113.184,113.2527,112.9583,113.0957,33750.0
2024-12-17 11:00:00,115.23,115.93,115.22,115.86,30058.0,113.0859,113.7729,113.0761,113.7042,30058.0
2024-12-17 11:10:00,115.91,116.1,115.77,116.02,38582.0,113.7533,113.9397,113.6159,113.8612,38582.0
2024-12-17 11:20:00,116.0,116.13,115.71,115.82,39269.0,113.8416,113.9692,113.557,113.6649,39269.0
2024-12-17 11:30:00,115.82,116.27,115.81,116.01,33977.0,113.6649,114.1066,113.6551,113.8514,33977.0
2024-12-17 11:40:00,115.96,116.09,115.81,116.09,27227.0,113.8023,113.9299,113.6551,113.9299,27227.0
2024-12-17 11:50:00,116.05,116.19,115.97,116.08,14006.0,113.8906,114.028,113.8121,113.9201,14006.0
2024-12-17 12:00:00,116.09,116.13,115.75,115.84,38484.0,113.9299,113.9692,113.5962,113.6846,38484.0
2024-12-17 12:10:00,115.82,116.13,115.75,116.06,45965.0,113.6649,113.9692,113.5962,113.9005,45965.0
2024-12-17 12:20:00,116.08,116.11,115.62,115.67,24432.0,113.9201,113.9495,113.4686,113.5177,24432.0
2024-12-17 12:30:00,115.67,115.68,115.47,115.64,28023.0,113.5177,113.5275,113.3214,113.4883,28023.0
2024-12-17 12:40:00,115.7,115.82,115.18,115.53,35268.0,113.5472,113.6649,113.0368,113.3803,35268.0
2024-12-17 12:50:00,115.57,115.71,115.46,115.55,13017.0,113.4196,113.557,113.3116,113.4,13017.0
2024-12-17 13:00:00,115.56,115.67,115.33,115.33,13927.0,113.4098,113.5177,113.184,113.184,13927.0
2024-12-17 13:10:00,115.32,115.38,115.18,115.27,25315.0,113.1742,113.2331,113.0368,113.1252,25315.0
2024-12-17 13:20:00,115.25,115.41,115.1,115.31,51199.0,113.1055,113.2626,112.9583,113.1644,51199.0
2024-12-17 13:30:00,115.27,115.31,115.14,115.26,53494.0,113.1252,113.1644,112.9976,113.1153,53494.0
2024-12-17 13:40:00,115.28,115.62,115.13,115.56,38355.0,113.135,113.4686,112.9878,113.4098,38355.0
2024-12-17 13:50:00,115.56,115.91,115.4,115.91,49740.0,113.4098,113.7533,113.2527,113.7533,49740.0
2024-12-17 14:00:00,115.9,115.95,115.41,115.51,73958.0,113.7434,113.7925,113.2626,113.3607,73958.0
2024-12-17 14:10:00,115.52,115.67,115.21,115.31,51503.0,113.3705,113.5177,113.0663,113.1644,51503.0
2024-12-17 14:20:00,115.31,115.37,115.1,115.19,82140.0,113.1644,113.2233,112.9583,113.0466,82140.0
2024-12-17 14:30:00,115.23,115.57,115.19,115.5,33174.0,113.0859,113.4196,113.0466,113.3509,33174.0
2024-12-17 14:40:00,115.5,115.52,115.27,115.39,20400.0,113.3509,113.3705,113.1252,113.2429,20400.0
2024-12-17 14:50:00,115.39,115.39,115.12,115.26,26945.0,113.2429,113.2429,112.978,113.1153,26945.0
2024-12-17 15:00:00,115.26,115.49,115.13,115.48,37484.0,113.1153,113.3411,112.9878,113.3313,37484.0
2024-12-17 15:10:00,115.47,115.72,115.41,115.59,34779.0,113.3214,113.5668,113.2626,113.4392,34779.0
2024-12-17 15:20:00,115.58,115.94,115.55,115.8,38352.0,113.4294,113.7827,113.4,113.6453,38352.0
2024-12-17 15:30:00,115.83,116.26,115.83,115.93,47963.0,113.6747,114.0967,113.6747,113.7729,47963.0
2024-12-17 15:40:00,115.93,116.04,115.79,116.01,77712.0,113.7729,113.8808,113.6355,113.8514,77712.0
2024-12-17 15:50:00,115.98,116.37,115.75,115.82,328659.0,113.822,114.2047,113.5962,113.6649,328659.0
2024-12-18 09:30:00,115.48,116.29,115.28,115.66,55740.0,113.3313,114.1262,113.135,113.5079,55740.0
2024-12-18 09:40:00,115.62,115.73,114.91,115.09,35348.0,113.4686,113.5766,112.7719,112.9485,35348.0
2024-12-18 09:50:00,115.09,115.29,114.56,114.69,19958.0,112.9485,113.1448,112.4284,112.556,19958.0
2024-12-18 10:00:00,114.69,114.83,114.43,114.69,27943.0,112.556,112.6933,112.3008,112.556,27943.0
2024-12-18 10:10:00,114.6,114.69,114.38,114.4,23308.0,112.4676,112.556,112.2517,112.2713,23308.0
2024-12-18 10:20:00,114.44,114.49,114.11,114.13,24761.0,112.3106,112.3597,111.9867,112.0064,24761.0
2024-12-18 10:30:00,114.23,114.83,114.09,114.79,41955.0,112.1045,112.6933,111.9671,112.6541,41955.0
2024-12-18 10:40:00,114.77,114.93,114.22,114.31,23162.0,112.6345,112.7915,112.0947,112.183,23162.0
2024-12-18 10:50:00,114.37,114.53,114.25,114.5,34810.0,112.2419,112.3989,112.1241,112.3695,34810.0
2024-12-18 11:00:00,114.58,114.58,114.17,114.22,23307.0,112.448,112.448,112.0456,112.0947,23307.0
2024-12-18 11:10:00,114.23,114.61,114.1,114.58,39022.0,112.1045,112.4774,111.9769,112.448,39022.0
2024-12-18 11:20:00,114.58,114.62,114.38,114.51,32618.0,112.448,112.4873,112.2517,112.3793,32618.0
2024-12-18 11:30:00,114.5,114.65,114.4,114.61,26913.0,112.3695,112.5167,112.2713,112.4774,26913.0
2024-12-18 11:40:00,114.56,114.63,114.02,114.13,13887.0,112.4284,112.4971,111.8984,112.0064,13887.0
2024-12-18 11:50:00,114.08,114.31,114.03,114.27,20880.0,111.9573,112.183,111.9082,112.1438,20880.0
2024-12-18 12:00:00,114.23,114.48,114.14,114.31,35475.0,112.1045,112.3499,112.0162,112.183,35475.0
2024-12-18 12:10:00,114.33,114.84,114.26,114.75,31359.0,112.2027,112.7032,112.134,112.6148,31359.0
2024-12-18 12:20:00,114.76,114.81,114.55,114.55,16384.0,112.6247,112.6737,112.4186,112.4186,16384.0
2024-12-18 12:30:00,114.55,114.63,114.34,114.35,41236.0,112.4186,112.4971,112.2125,112.2223,41236.0
2024-12-18 12:40:00,114.35,114.42,114.21,114.21,31723.0,112.2223,112.291,112.0849,112.0849,31723.0
2024-12-18 12:50:00,114.21,114.36,114.11,114.34,31490.0,112.0849,112.2321,111.9867,112.2125,31490.0
2024-12-18 13:00:00,114.37,114.48,114.21,114.34,22517.0,112.2419,112.3499,112.0849,112.2125,22517.0
2024-12-18 13:10:00,114.3,114.35,114.1,114.15,20264.0,112.1732,112.2223,111.9769,112.026,20264.0
2024-12-18 13:20:00,114.2,114.2,113.85,113.94,66222.0,112.0751,112.0751,111.7316,111.8199,66222.0
2024-12-18 13:30:00,113.89,114.12,113.85,114.07,33021.0,111.7708,111.9966,111.7316,111.9475,33021.0
2024-12-18 13:40:00,114.11,114.27,113.98,114.25,26062.0,111.9867,112.1438,111.8592,112.1241,26062.0
2024-12-18 13:50:00,114.27,114.31,114.15,114.17,21396.0,112.1438,112.183,112.026,112.0456,21396.0
2024-12-18 14:00:00,114.11,114.22,113.71,113.78,61492.0,111.9867,112.0947,111.5942,111.6629,61492.0
2024-12-18 14:10:00,113.78,113.78,113.34,113.55,56850.0,111.6629,111.6629,111.2311,111.4372,56850.0
2024-12-18 14:20:00,113.55,113.67,113.34,113.42,29940.0,111.4372,111.5549,111.2311,111.3096,29940.0
2024-12-18 14:30:00,113.46,113.71,113.18,113.19,44447.0,111.3488,111.5942,111.0741,111.0839,44447.0
2024-12-18 14:40:00,113.2,113.43,112.91,112.92,51448.0,111.0937,111.3194,110.8091,110.8189,51448.0
2024-12-18 14:50:00,112.92,113.04,112.54,112.8,56984.0,110.8189,110.9367,110.446,110.7011,56984.0
2024-12-18 15:00:00,112.82,113.36,112.67,113.17,69758.0,110.7207,111.2507,110.5735,111.0642,69758.0
2024-12-18 15:10:00,113.26,113.45,113.18,113.29,72559.0,111.1526,111.339,111.0741,111.182,72559.0
2024-12-18 15:20:00,113.26,113.74,113.13,113.29,57505.0,111.1526,111.6236,111.025,111.182,57505.0
2024-12-18 15:30:00,113.21,113.42,112.83,112.84,134859.0,111.1035,111.3096,110.7306,110.7404,134859.0
2024-12-18 15:40:00,112.83,112.86,111.88,112.2,142039.0,110.7306,110.76,109.7982,110.1123,142039.0
2024-12-18 15:50:00,112.21,112.31,111.71,111.86,306358.0,110.1221,110.2202,109.6314,109.7786,306358.0
2024-12-19 09:30:00,112.3,112.59,111.42,111.65,63293.0,110.2104,110.495,109.3468,109.5725,63293.0
2024-12-19 09:40:00,111.62,111.7,111.02,111.34,33105.0,109.5431,109.6216,108.9542,109.2683,33105.0
2024-12-19 09:50:00,111.34,111.4,110.77,110.86,40023.0,109.2683,109.3272,108.7089,108.7972,40023.0
2024-12-19 10:00:00,110.86,111.04,110.7,110.84,53472.0,108.7972,108.9739,108.6402,108.7776,53472.0
2024-12-19 10:10:00,110.82,111.21,110.6,110.97,59913.0,108.758,109.1407,108.5421,108.9052,59913.0
2024-12-19 10:20:00,110.89,111.09,110.68,110.8,23610.0,108.8267,109.0229,108.6206,108.7383,23610.0
2024-12-19 10:30:00,110.87,110.97,110.35,110.57,49474.0,108.807,108.9052,108.2967,108.5126,49474.0
2024-12-19 10:40:00,110.5,110.91,110.45,110.72,42146.0,108.4439,108.8463,108.3948,108.6598,42146.0
2024-12-19 10:50:00,110.61,110.74,110.11,110.17,38683.0,108.5519,108.6795,108.0612,108.1201,38683.0
2024-12-19 11:00:00,110.1,110.17,109.88,109.92,28021.0,108.0514,108.1201,107.8355,107.8747,28021.0
2024-12-19 11:10:00,109.98,110.1,109.75,110.03,28697.0,107.9336,108.0514,107.7079,107.9827,28697.0
2024-12-19 11:20:00,109.98,110.28,109.79,109.98,65971.0,107.9336,108.228,107.7471,107.9336,65971.0
2024-12-19 11:30:00,109.95,110.22,109.69,109.99,26929.0,107.9042,108.1691,107.649,107.9434,26929.0
2024-12-19 11:40:00,110.1,110.19,109.95,110.06,18130.0,108.0514,108.1397,107.9042,108.0121,18130.0
2024-12-19 11:50:00,110.01,110.09,109.72,109.72,17755.0,107.963,108.0415,107.6784,107.6784,17755.0
2024-12-19 12:00:00,109.68,110.04,109.67,110.04,20465.0,107.6392,107.9925,107.6294,107.9925,20465.0
2024-12-19 12:10:00,110.01,110.15,109.92,110.11,14598.0,107.963,108.1004,107.8747,108.0612,14598.0
2024-12-19 12:20:00,110.07,110.08,109.73,109.88,17928.0,108.0219,108.0317,107.6882,107.8355,17928.0
2024-12-19 12:30:00,109.82,109.95,109.75,109.91,32462.0,107.7766,107.9042,107.7079,107.8649,32462.0
2024-12-19 12:40:00,109.9,109.91,109.61,109.68,15349.0,107.8551,107.8649,107.5705,107.6392,15349.0
2024-12-19 12:50:00,109.67,109.9,109.66,109.76,31948.0,107.6294,107.8551,107.6195,107.7177,31948.0
2024-12-19 13:00:00,109.71,109.8,109.52,109.77,70734.0,107.6686,107.7569,107.4822,107.7275,70734.0
2024-12-19 13:10:00,109.72,110.03,109.71,109.79,32512.0,107.6784,107.9827,107.6686,107.7471,32512.0
2024-12-19 13:20:00,109.77,109.8,109.39,109.79,22808.0,107.7275,107.7569,107.3546,107.7471,22808.0
2024-12-19 13:30:00,109.79,110.12,109.69,109.91,48025.0,107.7471,108.071,107.649,107.8649,48025.0
2024-12-19 13:40:00,109.91,110.09,109.79,109.83,18392.0,107.8649,108.0415,107.7471,107.7864,18392.0
2024-12-19 13:50:00,109.87,110.25,109.75,110.23,49727.0,107.8256,108.1986,107.7079,108.1789,49727.0
2024-12-19 14:00:00,110.23,110.39,110.18,110.2,34605.0,108.1789,108.336,108.1299,108.1495,34605.0
2024-12-19 14:10:00,110.2,110.45,110.15,110.32,31601.0,108.1495,108.3948,108.1004,108.2673,31601.0
2024-12-19 14:20:00,110.35,110.71,110.34,110.65,47460.0,108.2967,108.65,108.2869,108.5911,47460.0
2024-12-19 14:30:00,110.65,110.86,110.56,110.64,43661.0,108.5911,108.7972,108.5028,108.5813,43661.0
2024-12-19 14:40:00,110.59,110.72,110.35,110.38,47011.0,108.5322,108.6598,108.2967,108.3262,47011.0
2024-12-19 14:50:00,110.44,110.44,110.21,110.28,39892.0,108.385,108.385,108.1593,108.228,39892.0
2024-12-19 15:00:00,110.24,110.36,110.11,110.23,42412.0,108.1888,108.3065,108.0612,108.1789,42412.0
2024-12-19 15:10:00,110.25,110.63,110.25,110.56,52753.0,108.1986,108.5715,108.1986,108.5028,52753.0
2024-12-19 15:20:00,110.56,110.64,110.39,110.5,87279.0,108.5028,108.5813,108.336,108.4439,87279.0
2024-12-19 15:30:00,110.52,110.84,110.28,110.81,71176.0,108.4635,108.7776,108.228,108.7481,71176.0
2024-12-19 15:40:00,110.78,111.16,110.67,110.73,65180.0,108.7187,109.0916,108.6108,108.6696,65180.0
2024-12-19 15:50:00,110.7,110.72,109.93,110.35,509207.0,108.6402,108.6598,107.8845,108.2967,509207.0
2024-12-20 09:30:00,110.49,111.27,110.14,110.78,414114.0,108.4341,109.1996,108.0906,108.7187,414114.0
2024-12-20 09:40:00,110.95,111.22,110.42,110.77,16873.0,108.8855,109.1505,108.3654,108.7089,16873.0
2024-12-20 09:50:00,110.85,111.18,110.69,111.06,32749.0,108.7874,109.1113,108.6304,108.9935,32749.0
2024-12-20 10:00:00,111.18,111.35,110.85,111.14,90616.0,109.1113,109.2781,108.7874,109.072,90616.0
2024-12-20 10:10:00,111.04,111.16,110.81,111.09,39557.0,108.9739,109.0916,108.7481,109.0229,39557.0
2024-12-20 10:20:00,111.04,111.12,110.8,110.84,100437.0,108.9739,109.0524,108.7383,108.7776,100437.0
2024-12-20 10:30:00,110.91,111.08,110.5,110.55,54046.0,108.8463,109.0131,108.4439,108.493,54046.0
2024-12-20 10:40:00,110.47,111.02,110.44,111.02,190585.0,108.4145,108.9542,108.385,108.9542,190585.0
2024-12-20 10:50:00,111.02,111.37,110.82,111.2,58103.0,108.9542,109.2977,108.758,109.1309,58103.0
2024-12-20 11:00:00,111.2,111.85,111.2,111.77,34591.0,109.1309,109.7688,109.1309,109.6903,34591.0
2024-12-20 11:10:00,111.79,112.01,111.73,111.89,84670.0,109.7099,109.9258,109.651,109.8081,84670.0
2024-12-20 11:20:00,111.84,111.91,111.47,111.72,17480.0,109.759,109.8277,109.3959,109.6412,17480.0
2024-12-20 11:30:00,111.72,111.98,111.6,111.83,37562.0,109.6412,109.8964,109.5234,109.7492,37562.0
2024-12-20 11:40:00,111.74,112.05,111.67,111.77,52534.0,109.6608,109.9651,109.5921,109.6903,52534.0
2024-12-20 11:50:00,111.71,112.0,111.65,111.76,37298.0,109.6314,109.916,109.5725,109.6805,37298.0
2024-12-20 12:00:00,111.76,111.83,111.4,111.51,18731.0,109.6805,109.7492,109.3272,109.4351,18731.0
2024-12-20 12:10:00,111.49,111.55,111.24,111.24,14030.0,109.4155,109.4744,109.1701,109.1701,14030.0
2024-12-20 12:20:00,111.29,111.43,111.04,111.19,22724.0,109.2192,109.3566,108.9739,109.1211,22724.0
2024-12-20 12:30:00,111.21,111.21,110.84,111.0,42138.0,109.1407,109.1407,108.7776,108.9346,42138.0
2024-12-20 12:40:00,111.05,111.15,110.86,111.07,20329.0,108.9837,109.0818,108.7972,109.0033,20329.0
2024-12-20 12:50:00,111.15,111.4,110.88,111.24,56427.0,109.0818,109.3272,108.8168,109.1701,56427.0
2024-12-20 13:00:00,111.24,111.27,110.91,111.09,42336.0,109.1701,109.1996,108.8463,109.0229,42336.0
2024-12-20 13:10:00,111.11,111.21,110.8,110.84,31424.0,109.0426,109.1407,108.7383,108.7776,31424.0
2024-12-20 13:20:00,110.85,111.04,110.63,110.71,47869.0,108.7874,108.9739,108.5715,108.65,47869.0
2024-12-20 13:30:00,110.7,110.95,110.62,110.68,35791.0,108.6402,108.8855,108.5617,108.6206,35791.0
2024-12-20 13:40:00,110.68,110.84,110.65,110.76,36519.0,108.6206,108.7776,108.5911,108.6991,36519.0
2024-12-20 13:50:00,110.73,110.86,110.43,110.48,33750.0,108.6696,108.7972,108.3752,108.4243,33750.0
2024-12-20 14:00:00,110.48,110.54,110.11,110.16,21483.0,108.4243,108.4832,108.0612,108.1102,21483.0
2024-12-20 14:10:00,110.16,110.22,110.0,110.01,31744.0,108.1102,108.1691,107.9532,107.963,31744.0
2024-12-20 14:20:00,109.98,110.3,109.96,110.23,76144.0,107.9336,108.2476,107.914,108.1789,76144.0
2024-12-20 14:30:00,110.19,110.42,110.16,110.23,56848.0,108.1397,108.3654,108.1102,108.1789,56848.0
2024-12-20 14:40:00,110.25,110.36,110.09,110.29,44341.0,108.1986,108.3065,108.0415,108.2378,44341.0
2024-12-20 14:50:00,110.27,110.35,110.16,110.28,51154.0,108.2182,108.2967,108.1102,108.228,51154.0
2024-12-20 15:00:00,110.28,110.63,110.21,110.6,53430.0,108.228,108.5715,108.1593,108.5421,53430.0
2024-12-20 15:10:00,110.56,110.56,110.05,110.11,51302.0,108.5028,108.5028,108.0023,108.0612,51302.0
2024-12-20 15:20:00,110.06,110.47,110.0,110.43,38387.0,108.0121,108.4145,107.9532,108.3752,38387.0
2024-12-20 15:30:00,110.43,111.09,110.18,110.82,107168.0,108.3752,109.0229,108.1299,108.758,107168.0
2024-12-20 15:40:00,110.82,110.98,110.23,110.24,126355.0,108.758,108.915,108.1789,108.1888,126355.0
2024-12-20 15:50:00,110.14,110.47,109.98,110.39,457733.0,108.0906,108.4145,107.9336,108.336,457733.0
2024-12-23 09:30:00,110.1,110.71,109.54,109.66,54728.0,108.0514,108.65,107.5018,107.6195,54728.0
2024-12-23 09:40:00,109.81,110.02,109.15,109.26,33244.0,107.7668,107.9728,107.119,107.227,33244.0
2024-12-23 09:50:00,109.36,109.56,108.96,109.03,66346.0,107.3251,107.5214,106.9326,107.0013,66346.0
2024-12-23 10:00:00,109.07,109.34,108.9,109.06,71623.0,107.0405,107.3055,106.8737,107.0307,71623.0
2024-12-23 10:10:00,109.15,109.35,108.98,109.29,43143.0,107.119,107.3153,106.9522,107.2564,43143.0
2024-12-23 10:20:00,109.3,109.62,109.21,109.62,33881.0,107.2662,107.5803,107.1779,107.5803,33881.0
2024-12-23 10:30:00,109.55,109.79,109.38,109.64,39222.0,107.5116,107.7471,107.3448,107.5999,39222.0
2024-12-23 10:40:00,109.6,109.71,109.37,109.48,39235.0,107.5607,107.6686,107.3349,107.4429,39235.0
2024-12-23 10:50:00,109.45,109.51,109.3,109.34,99854.0,107.4135,107.4723,107.2662,107.3055,99854.0
2024-12-23 11:00:00,109.37,109.92,109.32,109.58,47831.0,107.3349,107.8747,107.2859,107.541,47831.0
2024-12-23 11:10:00,109.63,109.88,109.61,109.79,51832.0,107.5901,107.8355,107.5705,107.7471,51832.0
2024-12-23 11:20:00,109.84,109.98,109.73,109.87,52443.0,107.7962,107.9336,107.6882,107.8256,52443.0
2024-12-23 11:30:00,109.87,110.35,109.83,110.23,31618.0,107.8256,108.2967,107.7864,108.1789,31618.0
2024-12-23 11:40:00,110.21,110.29,110.11,110.21,26896.0,108.1593,108.2378,108.0612,108.1593,26896.0
2024-12-23 11:50:00,110.23,110.33,110.1,110.19,25585.0,108.1789,108.2771,108.0514,108.1397,25585.0
2024-12-23 12:00:00,110.19,110.44,110.19,110.22,24848.0,108.1397,108.385,108.1397,108.1691,24848.0
2024-12-23 12:10:00,110.25,110.4,110.18,110.31,27483.0,108.1986,108.3458,108.1299,108.2575,27483.0
2024-12-23 12:20:00,110.31,110.52,110.31,110.48,70125.0,108.2575,108.4635,108.2575,108.4243,70125.0
2024-12-23 12:30:00,110.48,110.48,110.18,110.29,25487.0,108.4243,108.4243,108.1299,108.2378,25487.0
2024-12-23 12:40:00,110.26,110.36,110.13,110.25,24771.0,108.2084,108.3065,108.0808,108.1986,24771.0
2024-12-23 12:50:00,110.34,110.43,110.22,110.22,26127.0,108.2869,108.3752,108.1691,108.1691,26127.0
2024-12-23 13:00:00,110.26,110.32,110.13,110.13,22366.0,108.2084,108.2673,108.0808,108.0808,22366.0
2024-12-23 13:10:00,110.16,110.49,110.09,110.36,38044.0,108.1102,108.4341,108.0415,108.3065,38044.0
2024-12-23 13:20:00,110.39,110.57,110.26,110.38,33464.0,108.336,108.5126,108.2084,108.3262,33464.0
2024-12-23 13:30:00,110.38,110.72,110.34,110.71,31705.0,108.3262,108.6598,108.2869,108.65,31705.0
2024-12-23 13:40:00,110.71,110.71,110.43,110.63,23078.0,108.65,108.65,108.3752,108.5715,23078.0
2024-12-23 13:50:00,110.62,110.69,110.29,110.33,23722.0,108.5617,108.6304,108.2378,108.2771,23722.0
2024-12-23 14:00:00,110.34,110.38,110.15,110.15,32920.0,108.2869,108.3262,108.1004,108.1004,32920.0
2024-12-23 14:10:00,110.19,110.21,109.98,109.99,55661.0,108.1397,108.1593,107.9336,107.9434,55661.0
2024-12-23 14:20:00,110.05,110.12,109.97,110.04,35199.0,108.0023,108.071,107.9238,107.9925,35199.0
2024-12-23 14:30:00,110.08,110.13,109.93,109.96,40614.0,108.0317,108.0808,107.8845,107.914,40614.0
2024-12-23 14:40:00,109.96,110.16,109.93,109.95,46933.0,107.914,108.1102,107.8845,107.9042,46933.0
2024-12-23 14:50:00,110.02,110.03,109.83,109.97,24073.0,107.9728,107.9827,107.7864,107.9238,24073.0
2024-12-23 15:00:00,109.93,110.17,109.82,110.11,36388.0,107.8845,108.1201,107.7766,108.0612,36388.0
2024-12-23 15:10:00,110.11,110.27,109.98,109.98,67470.0,108.0612,108.2182,107.9336,107.9336,67470.0
2024-12-23 15:20:00,109.96,110.2,109.96,110.14,31194.0,107.914,108.1495,107.914,108.0906,31194.0
2024-12-23 15:30:00,110.14,110.57,110.03,110.47,51726.0,108.0906,108.5126,107.9827,108.4145,51726.0
2024-12-23 15:40:00,110.49,110.79,110.39,110.71,77338.0,108.4341,108.7285,108.336,108.65,77338.0
2024-12-23 15:50:00,110.75,110.96,110.32,110.45,308862.0,108.6893,108.8954,108.2673,108.3948,308862.0
2024-12-24 09:30:00,110.12,110.49,109.38,110.38,46273.0,108.071,108.4341,107.3448,108.3262,46273.0
2024-12-24 09:40:00,110.35,110.59,110.19,110.37,33714.0,108.2967,108.5322,108.1397,108.3163,33714.0
2024-12-24 09:50:00,110.36,110.36,109.83,110.12,37246.0,108.3065,108.3065,107.7864,108.071,37246.0
2024-12-24 10:00:00,110.13,110.99,110.13,110.89,34432.0,108.0808,108.9248,108.0808,108.8267,34432.0
2024-12-24 10:10:00,110.89,111.23,110.88,110.96,34829.0,108.8267,109.1603,108.8168,108.8954,34829.0
2024-12-24 10:20:00,110.96,111.23,110.83,111.17,35364.0,108.8954,109.1603,108.7678,109.1015,35364.0
2024-12-24 10:30:00,111.16,111.8,111.15,111.66,34630.0,109.0916,109.7197,109.0818,109.5823,34630.0
2024-12-24 10:40:00,111.66,111.7,111.45,111.62,45467.0,109.5823,109.6216,109.3762,109.5431,45467.0
2024-12-24 10:50:00,111.6,111.66,111.41,111.63,20924.0,109.5234,109.5823,109.337,109.5529,20924.0
2024-12-24 11:00:00,111.6,111.69,111.48,111.54,18081.0,109.5234,109.6118,109.4057,109.4646,18081.0
2024-12-24 11:10:00,111.5,111.5,111.16,111.22,13816.0,109.4253,109.4253,109.0916,109.1505,13816.0
2024-12-24 11:20:00,111.21,111.52,111.11,111.46,27838.0,109.1407,109.4449,109.0426,109.3861,27838.0
2024-12-24 11:30:00,111.47,111.63,111.41,111.54,18755.0,109.3959,109.5529,109.337,109.4646,18755.0
2024-12-24 11:40:00,111.53,111.71,111.49,111.65,21076.0,109.4548,109.6314,109.4155,109.5725,21076.0
2024-12-24 11:50:00,111.65,111.71,111.42,111.43,16588.0,109.5725,109.6314,109.3468,109.3566,16588.0
2024-12-24 12:00:00,111.48,111.76,111.45,111.75,18674.0,109.4057,109.6805,109.3762,109.6707,18674.0
2024-12-24 12:10:00,111.78,111.91,111.69,111.7,20623.0,109.7001,109.8277,109.6118,109.6216,20623.0
2024-12-24 12:20:00,111.74,111.95,111.71,111.84,17013.0,109.6608,109.8669,109.6314,109.759,17013.0
2024-12-24 12:30:00,111.84,111.85,111.59,111.68,28860.0,109.759,109.7688,109.5136,109.602,28860.0
2024-12-24 12:40:00,111.7,111.89,111.69,111.82,34170.0,109.6216,109.8081,109.6118,109.7394,34170.0
2024-12-24 12:50:00,111.85,112.03,111.6,111.61,158932.0,109.7688,109.9454,109.5234,109.5333,158932.0
2024-12-26 09:30:00,111.54,111.7,110.91,110.92,50270.0,109.4646,109.6216,108.8463,108.8561,50270.0
2024-12-26 09:40:00,111.08,111.6,110.99,111.52,22998.0,109.0131,109.5234,108.9248,109.4449,22998.0
2024-12-26 09:50:00,111.51,111.66,111.37,111.65,15614.0,109.4351,109.5823,109.2977,109.5725,15614.0
2024-12-26 10:00:00,111.59,111.81,111.44,111.74,18903.0,109.5136,109.7295,109.3664,109.6608,18903.0
2024-12-26 10:10:00,111.79,111.95,111.64,111.83,27041.0,109.7099,109.8669,109.5627,109.7492,27041.0
2024-12-26 10:20:00,111.74,111.79,111.33,111.41,23595.0,109.6608,109.7099,109.2585,109.337,23595.0
2024-12-26 10:30:00,111.44,111.7,111.38,111.5,16041.0,109.3664,109.6216,109.3075,109.4253,16041.0
2024-12-26 10:40:00,111.45,111.77,111.32,111.69,10997.0,109.3762,109.6903,109.2487,109.6118,10997.0
2024-12-26 10:50:00,111.73,111.98,111.73,111.94,21935.0,109.651,109.8964,109.651,109.8571,21935.0
2024-12-26 11:00:00,111.94,112.22,111.91,112.18,18534.0,109.8571,110.1319,109.8277,110.0927,18534.0
2024-12-26 11:10:00,112.19,112.29,112.14,112.25,19624.0,110.1025,110.2006,110.0534,110.1614,19624.0
2024-12-26 11:20:00,112.24,112.46,112.16,112.38,16281.0,110.1515,110.3674,110.073,110.2889,16281.0
2024-12-26 11:30:00,112.34,112.41,112.24,112.34,15678.0,110.2497,110.3184,110.1515,110.2497,15678.0
2024-12-26 11:40:00,112.34,112.4,112.19,112.36,14059.0,110.2497,110.3086,110.1025,110.2693,14059.0
2024-12-26 11:50:00,112.38,112.62,112.35,112.55,23833.0,110.2889,110.5245,110.2595,110.4558,23833.0
2024-12-26 12:00:00,112.55,112.55,112.36,112.4,18301.0,110.4558,110.4558,110.2693,110.3086,18301.0
2024-12-26 12:10:00,112.38,112.43,112.04,112.12,21802.0,110.2889,110.338,109.9553,110.0338,21802.0
2024-12-26 12:20:00,112.09,112.21,112.0,112.02,21425.0,110.0043,110.1221,109.916,109.9356,21425.0
2024-12-26 12:30:00,112.04,112.2,111.97,112.03,20943.0,109.9553,110.1123,109.8866,109.9454,20943.0
2024-12-26 12:40:00,112.0,112.07,111.9,111.98,19510.0,109.916,109.9847,109.8179,109.8964,19510.0
2024-12-26 12:50:00,111.98,112.0,111.84,111.88,10450.0,109.8964,109.916,109.759,109.7982,10450.0
2024-12-26 13:00:00,111.84,112.06,111.78,111.93,16264.0,109.759,109.9749,109.7001,109.8473,16264.0
2024-12-26 13:10:00,111.93,112.13,111.88,112.12,15344.0,109.8473,110.0436,109.7982,110.0338,15344.0
2024-12-26 13:20:00,112.12,112.13,111.96,111.99,15460.0,110.0338,110.0436,109.8768,109.9062,15460.0
2024-12-26 13:30:00,111.98,111.99,111.84,111.94,20808.0,109.8964,109.9062,109.759,109.8571,20808.0
2024-12-26 13:40:00,111.94,111.94,111.68,111.78,25215.0,109.8571,109.8571,109.602,109.7001,25215.0
2024-12-26 13:50:00,111.79,111.91,111.76,111.91,24138.0,109.7099,109.8277,109.6805,109.8277,24138.0
2024-12-26 14:00:00,111.9,111.98,111.64,111.67,27389.0,109.8179,109.8964,109.5627,109.5921,27389.0
2024-12-26 14:10:00,111.66,111.82,111.66,111.67,18548.0,109.5823,109.7394,109.5823,109.5921,18548.0
2024-12-26 14:20:00,111.7,111.83,111.63,111.73,17947.0,109.6216,109.7492,109.5529,109.651,17947.0
2024-12-26 14:30:00,111.76,111.92,111.73,111.9,27427.0,109.6805,109.8375,109.651,109.8179,27427.0
2024-12-26 14:40:00,111.89,111.9,111.82,111.85,17039.0,109.8081,109.8179,109.7394,109.7688,17039.0
2024-12-26 14:50:00,111.84,111.9,111.8,111.83,27089.0,109.759,109.8179,109.7197,109.7492,27089.0
2024-12-26 15:00:00,111.82,112.02,111.81,111.94,20417.0,109.7394,109.9356,109.7295,109.8571,20417.0
2024-12-26 15:10:00,111.94,111.98,111.72,111.77,26866.0,109.8571,109.8964,109.6412,109.6903,26866.0
2024-12-26 15:20:00,111.78,111.84,111.7,111.82,29999.0,109.7001,109.759,109.6216,109.7394,29999.0
2024-12-26 15:30:00,111.8,111.89,111.67,111.87,34970.0,109.7197,109.8081,109.5921,109.7884,34970.0
2024-12-26 15:40:00,111.87,111.99,111.8,111.97,33173.0,109.7884,109.9062,109.7197,109.8866,33173.0
2024-12-26 15:50:00,111.94,112.33,111.94,112.2,189144.0,109.8571,110.2399,109.8571,110.1123,189144.0
2024-12-27 09:30:00,111.97,113.01,111.45,112.96,35538.0,109.8866,110.9072,109.3762,110.8581,35538.0
2024-12-27 09:40:00,113.17,113.45,113.13,113.45,14083.0,111.0642,111.339,111.025,111.339,14083.0
2024-12-27 09:50:00,113.44,113.61,113.14,113.2,13466.0,111.3292,111.496,111.0348,111.0937,13466.0
2024-12-27 10:00:00,113.21,113.22,112.47,112.67,30105.0,111.1035,111.1133,110.3773,110.5735,30105.0
2024-12-27 10:10:00,112.68,112.76,112.21,112.66,18326.0,110.5834,110.6619,110.1221,110.5637,18326.0
2024-12-27 10:20:00,112.51,112.71,112.32,112.34,10940.0,110.4165,110.6128,110.2301,110.2497,10940.0
2024-12-27 10:30:00,112.23,112.41,112.17,112.41,13796.0,110.1417,110.3184,110.0828,110.3184,13796.0
2024-12-27 10:40:00,112.39,112.99,112.38,112.97,28365.0,110.2987,110.8876,110.2889,110.868,28365.0
2024-12-27 10:50:00,112.98,112.99,112.47,112.55,24786.0,110.8778,110.8876,110.3773,110.4558,24786.0
2024-12-27 11:00:00,112.61,112.61,112.29,112.38,18638.0,110.5147,110.5147,110.2006,110.2889,18638.0
2024-12-27 11:10:00,112.42,112.46,112.17,112.25,10706.0,110.3282,110.3674,110.0828,110.1614,10706.0
2024-12-27 11:20:00,112.2,112.46,112.2,112.44,10701.0,110.1123,110.3674,110.1123,110.3478,10701.0
2024-12-27 11:30:00,112.35,112.48,112.25,112.34,16284.0,110.2595,110.3871,110.1614,110.2497,16284.0
2024-12-27 11:40:00,112.34,112.47,112.03,112.07,9386.0,110.2497,110.3773,109.9454,109.9847,9386.0
2024-12-27 11:50:00,112.05,112.06,111.74,111.78,21335.0,109.9651,109.9749,109.6608,109.7001,21335.0
2024-12-27 12:00:00,111.76,111.79,111.54,111.58,15950.0,109.6805,109.7099,109.4646,109.5038,15950.0
2024-12-27 12:10:00,111.61,111.73,111.49,111.54,38370.0,109.5333,109.651,109.4155,109.4646,38370.0
2024-12-27 12:20:00,111.49,111.58,111.46,111.52,19756.0,109.4155,109.5038,109.3861,109.4449,19756.0
2024-12-27 12:30:00,111.54,111.65,111.38,111.46,19083.0,109.4646,109.5725,109.3075,109.3861,19083.0
2024-12-27 12:40:00,111.45,111.51,111.32,111.4,15378.0,109.3762,109.4351,109.2487,109.3272,15378.0
2024-12-27 12:50:00,111.42,111.59,111.34,111.51,18706.0,109.3468,109.5136,109.2683,109.4351,18706.0
2024-12-27 13:00:00,111.55,111.92,111.55,111.88,19793.0,109.4744,109.8375,109.4744,109.7982,19793.0
2024-12-27 13:10:00,111.92,111.99,111.85,111.95,19234.0,109.8375,109.9062,109.7688,109.8669,19234.0
2024-12-27 13:20:00,111.96,112.17,111.86,112.04,31464.0,109.8768,110.0828,109.7786,109.9553,31464.0
2024-12-27 13:30:00,112.04,112.23,112.01,112.07,21853.0,109.9553,110.1417,109.9258,109.9847,21853.0
2024-12-27 13:40:00,112.06,112.19,112.0,112.19,15981.0,109.9749,110.1025,109.916,110.1025,15981.0
2024-12-27 13:50:00,112.2,112.34,112.16,112.31,14436.0,110.1123,110.2497,110.073,110.2202,14436.0
2024-12-27 14:00:00,112.26,112.51,112.03,112.51,35656.0,110.1712,110.4165,109.9454,110.4165,35656.0
2024-12-27 14:10:00,112.53,112.71,112.47,112.71,29596.0,110.4361,110.6128,110.3773,110.6128,29596.0
2024-12-27 14:20:00,112.69,112.76,112.5,112.58,22527.0,110.5932,110.6619,110.4067,110.4852,22527.0
2024-12-27 14:30:00,112.5,112.72,112.42,112.54,27057.0,110.4067,110.6226,110.3282,110.446,27057.0
2024-12-27 14:40:00,112.55,112.72,112.51,112.59,27627.0,110.4558,110.6226,110.4165,110.495,27627.0
2024-12-27 14:50:00,112.56,112.89,112.4,112.89,48403.0,110.4656,110.7894,110.3086,110.7894,48403.0
2024-12-27 15:00:00,112.88,112.89,112.46,112.64,51896.0,110.7796,110.7894,110.3674,110.5441,51896.0
2024-12-27 15:10:00,112.72,112.72,112.51,112.62,49386.0,110.6226,110.6226,110.4165,110.5245,49386.0
2024-12-27 15:20:00,112.63,112.72,112.52,112.62,43153.0,110.5343,110.6226,110.4263,110.5245,43153.0
2024-12-27 15:30:00,112.6,112.66,112.53,112.63,44156.0,110.5048,110.5637,110.4361,110.5343,44156.0
2024-12-27 15:40:00,112.61,112.63,112.46,112.61,60430.0,110.5147,110.5343,110.3674,110.5147,60430.0
2024-12-27 15:50:00,112.64,112.89,112.55,112.61,241279.0,110.5441,110.7894,110.4558,110.5147,241279.0
2024-12-30 09:30:00,112.6,112.77,111.72,112.22,81758.0,110.5048,110.6717,109.6412,110.1319,81758.0
2024-12-30 09:40:00,112.22,112.37,111.54,111.54,16405.0,110.1319,110.2791,109.4646,109.4646,16405.0
2024-12-30 09:50:00,111.51,112.02,111.46,111.95,16432.0,109.4351,109.9356,109.3861,109.8669,16432.0
2024-12-30 10:00:00,111.95,112.12,111.77,112.06,21746.0,109.8669,110.0338,109.6903,109.9749,21746.0
2024-12-30 10:10:00,112.06,112.14,111.48,111.51,46428.0,109.9749,110.0534,109.4057,109.4351,46428.0
2024-12-30 10:20:00,111.59,111.84,111.55,111.68,13142.0,109.5136,109.759,109.4744,109.602,13142.0
2024-12-30 10:30:00,111.68,111.92,111.53,111.62,39912.0,109.602,109.8375,109.4548,109.5431,39912.0
2024-12-30 10:40:00,111.65,111.89,111.43,111.48,54287.0,109.5725,109.8081,109.3566,109.4057,54287.0
2024-12-30 10:50:00,111.58,112.08,111.58,112.0,18658.0,109.5038,109.9945,109.5038,109.916,18658.0
2024-12-30 11:00:00,112.0,112.31,111.91,112.29,9685.0,109.916,110.2202,109.8277,110.2006,9685.0
2024-12-30 11:10:00,112.3,112.35,112.1,112.2,20455.0,110.2104,110.2595,110.0141,110.1123,20455.0
2024-12-30 11:20:00,112.21,112.26,112.06,112.06,22230.0,110.1221,110.1712,109.9749,109.9749,22230.0
2024-12-30 11:30:00,112.05,112.12,111.92,112.09,17890.0,109.9651,110.0338,109.8375,110.0043,17890.0
2024-12-30 11:40:00,112.09,112.42,112.08,112.21,8919.0,110.0043,110.3282,109.9945,110.1221,8919.0
2024-12-30 11:50:00,112.28,112.47,112.21,112.47,12765.0,110.1908,110.3773,110.1221,110.3773,12765.0
2024-12-30 12:00:00,112.53,112.7,112.45,112.64,13606.0,110.4361,110.603,110.3576,110.5441,13606.0
2024-12-30 12:10:00,112.63,112.89,112.62,112.84,10257.0,110.5343,110.7894,110.5245,110.7404,10257.0
2024-12-30 12:20:00,112.86,112.98,112.74,112.92,34880.0,110.76,110.8778,110.6422,110.8189,34880.0
2024-12-30 12:30:00,112.89,113.12,112.86,112.96,14574.0,110.7894,111.0152,110.76,110.8581,14574.0
2024-12-30 12:40:00,112.9,112.95,112.78,112.8,7366.0,110.7993,110.8483,110.6815,110.7011,7366.0
2024-12-30 12:50:00,112.81,112.83,112.61,112.62,14337.0,110.7109,110.7306,110.5147,110.5245,14337.0
2024-12-30 13:00:00,112.61,112.84,112.54,112.71,15325.0,110.5147,110.7404,110.446,110.6128,15325.0
2024-12-30 13:10:00,112.73,112.81,112.65,112.73,11944.0,110.6324,110.7109,110.5539,110.6324,11944.0
2024-12-30 13:20:00,112.69,112.79,112.58,112.7,13449.0,110.5932,110.6913,110.4852,110.603,13449.0
2024-12-30 13:30:00,112.7,112.76,112.53,112.74,15710.0,110.603,110.6619,110.4361,110.6422,15710.0
2024-12-30 13:40:00,112.71,112.78,112.51,112.56,11076.0,110.6128,110.6815,110.4165,110.4656,11076.0
2024-12-30 13:50:00,112.57,112.7,112.44,112.44,12334.0,110.4754,110.603,110.3478,110.3478,12334.0
2024-12-30 14:00:00,112.53,112.6,112.44,112.47,17478.0,110.4361,110.5048,110.3478,110.3773,17478.0
2024-12-30 14:10:00,112.47,112.47,112.23,112.31,20050.0,110.3773,110.3773,110.1417,110.2202,20050.0
2024-12-30 14:20:00,112.33,112.37,112.12,112.33,22832.0,110.2399,110.2791,110.0338,110.2399,22832.0
2024-12-30 14:30:00,112.3,112.31,112.17,112.3,25894.0,110.2104,110.2202,110.0828,110.2104,25894.0
2024-12-30 14:40:00,112.26,112.4,112.23,112.33,16539.0,110.1712,110.3086,110.1417,110.2399,16539.0
2024-12-30 14:50:00,112.36,112.49,112.33,112.36,20812.0,110.2693,110.3969,110.2399,110.2693,20812.0
2024-12-30 15:00:00,112.34,112.37,112.04,112.3,39135.0,110.2497,110.2791,109.9553,110.2104,39135.0
2024-12-30 15:10:00,112.3,112.52,112.24,112.48,22037.0,110.2104,110.4263,110.1515,110.3871,22037.0
2024-12-30 15:20:00,112.48,112.56,112.22,112.22,26962.0,110.3871,110.4656,110.1319,110.1319,26962.0
2024-12-30 15:30:00,112.23,112.35,111.99,112.04,32399.0,110.1417,110.2595,109.9062,109.9553,32399.0
2024-12-30 15:40:00,111.98,112.37,111.89,112.26,40532.0,109.8964,110.2791,109.8081,110.1712,40532.0
2024-12-30 15:50:00,112.23,112.4,111.97,111.97,148000.0,110.1417,110.3086,109.8866,109.8866,148000.0
2024-12-31 09:30:00,112.3,113.29,112.18,113.27,55590.0,110.2104,111.182,110.0927,111.1624,55590.0
2024-12-31 09:40:00,113.27,113.34,112.54,112.93,90938.0,111.1624,111.2311,110.446,110.8287,90938.0
2024-12-31 09:50:00,112.93,113.36,112.82,113.34,41920.0,110.8287,111.2507,110.7207,111.2311,41920.0
2024-12-31 10:00:00,113.34,113.79,113.32,113.52,48171.0,111.2311,111.6727,111.2114,111.4077,48171.0
2024-12-31 10:10:00,113.54,114.04,113.49,113.84,45389.0,111.4274,111.918,111.3783,111.7218,45389.0
2024-12-31 10:20:00,113.9,113.97,113.66,113.74,79270.0,111.7807,111.8494,111.5451,111.6236,79270.0
2024-12-31 10:30:00,113.65,113.9,113.61,113.78,46320.0,111.5353,111.7807,111.496,111.6629,46320.0
2024-12-31 10:40:00,113.78,113.78,113.6,113.63,26662.0,111.6629,111.6629,111.4862,111.5157,26662.0
2024-12-31 10:50:00,113.69,113.75,113.52,113.6,42099.0,111.5746,111.6334,111.4077,111.4862,42099.0
2024-12-31 11:00:00,113.68,113.85,113.61,113.67,15727.0,111.5647,111.7316,111.496,111.5549,15727.0
2024-12-31 11:10:00,113.58,113.82,113.49,113.63,15390.0,111.4666,111.7021,111.3783,111.5157,15390.0
2024-12-31 11:20:00,113.58,113.63,113.4,113.43,25858.0,111.4666,111.5157,111.29,111.3194,25858.0
2024-12-31 11:30:00,113.41,113.51,113.36,113.46,16930.0,111.2998,111.3979,111.2507,111.3488,16930.0
2024-12-31 11:40:00,113.4,113.5,113.34,113.46,32389.0,111.29,111.3881,111.2311,111.3488,32389.0
2024-12-31 11:50:00,113.46,113.55,113.34,113.37,9510.0,111.3488,111.4372,111.2311,111.2605,9510.0
2024-12-31 12:00:00,113.37,113.37,113.18,113.28,18813.0,111.2605,111.2605,111.0741,111.1722,18813.0
2024-12-31 12:10:00,113.3,113.37,113.21,113.31,19816.0,111.1918,111.2605,111.1035,111.2016,19816.0
2024-12-31 12:20:00,113.28,113.31,113.07,113.27,18430.0,111.1722,111.2016,110.9661,111.1624,18430.0
2024-12-31 12:30:00,113.29,113.31,113.16,113.22,24031.0,111.182,111.2016,111.0544,111.1133,24031.0
2024-12-31 12:40:00,113.23,113.49,113.21,113.38,18748.0,111.1231,111.3783,111.1035,111.2703,18748.0
2024-12-31 12:50:00,113.36,113.62,113.32,113.62,26894.0,111.2507,111.5059,111.2114,111.5059,26894.0
2024-12-31 13:00:00,113.62,113.76,113.59,113.67,23635.0,111.5059,111.6433,111.4764,111.5549,23635.0
2024-12-31 13:10:00,113.65,113.74,113.5,113.58,23474.0,111.5353,111.6236,111.3881,111.4666,23474.0
2024-12-31 13:20:00,113.54,113.55,113.36,113.46,34924.0,111.4274,111.4372,111.2507,111.3488,34924.0
2024-12-31 13:30:00,113.49,113.72,113.45,113.71,48900.0,111.3783,111.604,111.339,111.5942,48900.0
2024-12-31 13:40:00,113.71,113.82,113.7,113.79,35147.0,111.5942,111.7021,111.5844,111.6727,35147.0
2024-12-31 13:50:00,113.8,114.04,113.74,113.75,34822.0,111.6825,111.918,111.6236,111.6334,34822.0
2024-12-31 14:00:00,113.71,113.75,113.48,113.65,19947.0,111.5942,111.6334,111.3685,111.5353,19947.0
2024-12-31 14:10:00,113.69,114.05,113.65,114.04,30667.0,111.5746,111.9279,111.5353,111.918,30667.0
2024-12-31 14:20:00,114.04,114.04,113.65,113.76,32025.0,111.918,111.918,111.5353,111.6433,32025.0
2024-12-31 14:30:00,113.73,113.82,113.61,113.81,23008.0,111.6138,111.7021,111.496,111.6923,23008.0
2024-12-31 14:40:00,113.82,113.82,113.65,113.69,40661.0,111.7021,111.7021,111.5353,111.5746,40661.0
2024-12-31 14:50:00,113.73,114.03,113.73,113.97,25425.0,111.6138,111.9082,111.6138,111.8494,25425.0
2024-12-31 15:00:00,113.97,114.14,113.89,114.13,46054.0,111.8494,112.0162,111.7708,112.0064,46054.0
2024-12-31 15:10:00,114.12,114.12,113.76,113.95,36311.0,111.9966,111.9966,111.6433,111.8297,36311.0
2024-12-31 15:20:00,113.93,114.01,113.83,113.9,26343.0,111.8101,111.8886,111.712,111.7807,26343.0
2024-12-31 15:30:00,113.9,114.11,113.81,113.82,38079.0,111.7807,111.9867,111.6923,111.7021,38079.0
2024-12-31 15:40:00,113.82,113.86,113.59,113.81,55099.0,111.7021,111.7414,111.4764,111.6923,55099.0
2024-12-31 15:50:00,113.81,113.98,113.7,113.91,243610.0,111.6923,111.8592,111.5844,111.7905,243610.0
2025-01-02 09:30:00,114.76,114.97,114.19,114.75,73718.0,112.6247,112.8307,112.0653,112.6148,73718.0
2025-01-02 09:40:00,114.63,115.49,114.52,114.89,129634.0,112.4971,113.3411,112.3891,112.7522,129634.0
2025-01-02 09:50:00,115.13,115.2,114.84,115.2,20651.0,112.9878,113.0565,112.7032,113.0565,20651.0
2025-01-02 10:00:00,115.2,115.4,114.72,114.76,23402.0,113.0565,113.2527,112.5854,112.6247,23402.0
2025-01-02 10:10:00,114.76,114.94,114.46,114.56,38258.0,112.6247,112.8013,112.3302,112.4284,38258.0
2025-01-02 10:20:00,114.53,114.58,114.29,114.53,29286.0,112.3989,112.448,112.1634,112.3989,29286.0
2025-01-02 10:30:00,114.54,114.98,114.47,114.98,32450.0,112.4087,112.8406,112.34,112.8406,32450.0
2025-01-02 10:40:00,115.0,115.43,114.91,115.42,27545.0,112.8602,113.2822,112.7719,113.2724,27545.0
2025-01-02 10:50:00,115.45,115.5,115.18,115.26,32425.0,113.3018,113.3509,113.0368,113.1153,32425.0
2025-01-02 11:00:00,115.25,115.25,114.62,114.75,29545.0,113.1055,113.1055,112.4873,112.6148,29545.0
2025-01-02 11:10:00,114.79,114.86,114.57,114.81,23633.0,112.6541,112.7228,112.4382,112.6737,23633.0
2025-01-02 11:20:00,114.84,115.07,114.8,114.95,20696.0,112.7032,112.9289,112.6639,112.8111,20696.0
2025-01-02 11:30:00,115.0,115.12,114.83,115.09,15812.0,112.8602,112.978,112.6933,112.9485,15812.0
2025-01-02 11:40:00,115.14,115.34,114.95,114.96,20249.0,112.9976,113.1939,112.8111,112.8209,20249.0
2025-01-02 11:50:00,114.98,115.09,114.86,114.92,10651.0,112.8406,112.9485,112.7228,112.7817,10651.0
2025-01-02 12:00:00,114.9,115.19,114.89,115.14,18167.0,112.762,113.0466,112.7522,112.9976,18167.0
2025-01-02 12:10:00,115.06,115.21,115.05,115.1,27497.0,112.9191,113.0663,112.9093,112.9583,27497.0
2025-01-02 12:20:00,115.05,115.05,114.67,114.74,17840.0,112.9093,112.9093,112.5363,112.605,17840.0
2025-01-02 12:30:00,114.75,114.82,114.48,114.63,22079.0,112.6148,112.6835,112.3499,112.4971,22079.0
2025-01-02 12:40:00,114.64,114.73,114.45,114.62,10488.0,112.5069,112.5952,112.3204,112.4873,10488.0
2025-01-02 12:50:00,114.59,114.81,114.56,114.79,8703.0,112.4578,112.6737,112.4284,112.6541,8703.0
2025-01-02 13:00:00,114.75,114.75,114.46,114.46,11590.0,112.6148,112.6148,112.3302,112.3302,11590.0
2025-01-02 13:10:00,114.53,114.53,114.28,114.29,12118.0,112.3989,112.3989,112.1536,112.1634,12118.0
2025-01-02 13:20:00,114.3,114.3,114.02,114.16,21135.0,112.1732,112.1732,111.8984,112.0358,21135.0
2025-01-02 13:30:00,114.13,114.22,113.94,113.98,18166.0,112.0064,112.0947,111.8199,111.8592,18166.0
2025-01-02 13:40:00,113.96,114.11,113.82,113.87,48147.0,111.8395,111.9867,111.7021,111.7512,48147.0
2025-01-02 13:50:00,113.89,114.13,113.83,114.08,66853.0,111.7708,112.0064,111.712,111.9573,66853.0
2025-01-02 14:00:00,114.08,114.34,114.03,114.19,32357.0,111.9573,112.2125,111.9082,112.0653,32357.0
2025-01-02 14:10:00,114.17,114.38,114.08,114.35,17998.0,112.0456,112.2517,111.9573,112.2223,17998.0
2025-01-02 14:20:00,114.37,114.64,114.33,114.63,27592.0,112.2419,112.5069,112.2027,112.4971,27592.0
2025-01-02 14:30:00,114.63,114.63,114.38,114.38,19245.0,112.4971,112.4971,112.2517,112.2517,19245.0
2025-01-02 14:40:00,114.38,114.44,114.12,114.36,71394.0,112.2517,112.3106,111.9966,112.2321,71394.0
2025-01-02 14:50:00,114.36,114.61,114.27,114.31,31238.0,112.2321,112.4774,112.1438,112.183,31238.0
2025-01-02 15:00:00,114.32,114.54,114.26,114.47,30964.0,112.1928,112.4087,112.134,112.34,30964.0
2025-01-02 15:10:00,114.45,114.61,114.32,114.59,33325.0,112.3204,112.4774,112.1928,112.4578,33325.0
2025-01-02 15:20:00,114.59,114.77,114.54,114.68,34352.0,112.4578,112.6345,112.4087,112.5461,34352.0
2025-01-02 15:30:00,114.68,114.81,114.45,114.6,38633.0,112.5461,112.6737,112.3204,112.4676,38633.0
2025-01-02 15:40:00,114.62,114.71,114.47,114.59,70846.0,112.4873,112.5756,112.34,112.4578,70846.0
2025-01-02 15:50:00,114.61,114.64,114.25,114.46,259321.0,112.4774,112.5069,112.1241,112.3302,259321.0
2025-01-03 09:30:00,115.44,116.0,115.26,115.4,58984.0,113.292,113.8416,113.1153,113.2527,58984.0
2025-01-03 09:40:00,115.4,115.57,114.63,114.88,53021.0,113.2527,113.4196,112.4971,112.7424,53021.0
2025-01-03 09:50:00,114.7,114.71,114.37,114.5,30430.0,112.5658,112.5756,112.2419,112.3695,30430.0
2025-01-03 10:00:00,114.41,115.21,114.41,115.18,25586.0,112.2812,113.0663,112.2812,113.0368,25586.0
2025-01-03 10:10:00,115.18,115.5,115.11,115.44,44590.0,113.0368,113.3509,112.9681,113.292,44590.0
2025-01-03 10:20:00,115.49,115.69,115.36,115.59,18134.0,113.3411,113.5373,113.2135,113.4392,18134.0
2025-01-03 10:30:00,115.61,115.83,115.52,115.79,20185.0,113.4588,113.6747,113.3705,113.6355,20185.0
2025-01-03 10:40:00,115.81,115.94,115.64,115.68,16702.0,113.6551,113.7827,113.4883,113.5275,16702.0
2025-01-03 10:50:00,115.7,115.73,115.53,115.69,17584.0,113.5472,113.5766,113.3803,113.5373,17584.0
2025-01-03 11:00:00,115.63,115.74,115.36,115.36,15401.0,113.4785,113.5864,113.2135,113.2135,15401.0
2025-01-03 11:10:00,115.36,115.36,114.88,114.96,11945.0,113.2135,113.2135,112.7424,112.8209,11945.0
2025-01-03 11:20:00,114.93,115.23,114.86,115.23,19343.0,112.7915,113.0859,112.7228,113.0859,19343.0
2025-01-03 11:30:00,115.23,115.52,115.2,115.46,37006.0,113.0859,113.3705,113.0565,113.3116,37006.0
2025-01-03 11:40:00,115.42,115.54,115.12,115.26,19891.0,113.2724,113.3901,112.978,113.1153,19891.0
2025-01-03 11:50:00,115.33,115.58,115.29,115.56,12407.0,113.184,113.4294,113.1448,113.4098,12407.0
2025-01-03 12:00:00,115.57,115.79,115.5,115.77,14467.0,113.4196,113.6355,113.3509,113.6159,14467.0
2025-01-03 12:10:00,115.76,115.95,115.7,115.85,20708.0,113.606,113.7925,113.5472,113.6944,20708.0
2025-01-03 12:20:00,115.82,116.06,115.77,115.84,23972.0,113.6649,113.9005,113.6159,113.6846,23972.0
2025-01-03 12:30:00,115.84,116.06,115.84,115.88,18012.0,113.6846,113.9005,113.6846,113.7238,18012.0
2025-01-03 12:40:00,115.91,116.03,115.79,115.94,21400.0,113.7533,113.871,113.6355,113.7827,21400.0
2025-01-03 12:50:00,115.95,116.01,115.84,115.95,13288.0,113.7925,113.8514,113.6846,113.7925,13288.0
2025-01-03 13:00:00,115.96,116.06,115.9,116.0,13222.0,113.8023,113.9005,113.7434,113.8416,13222.0
2025-01-03 13:10:00,116.01,116.17,115.99,116.15,28392.0,113.8514,114.0084,113.8318,113.9888,28392.0
2025-01-03 13:20:00,116.18,116.37,116.11,116.37,17936.0,114.0182,114.2047,113.9495,114.2047,17936.0
2025-01-03 13:30:00,116.39,116.46,116.1,116.1,19931.0,114.2243,114.293,113.9397,113.9397,19931.0
2025-01-03 13:40:00,116.09,116.13,115.93,116.07,20865.0,113.9299,113.9692,113.7729,113.9103,20865.0
2025-01-03 13:50:00,116.06,116.18,115.98,116.07,15444.0,113.9005,114.0182,113.822,113.9103,15444.0
2025-01-03 14:00:00,116.04,116.22,116.01,116.2,16214.0,113.8808,114.0575,113.8514,114.0379,16214.0
2025-01-03 14:10:00,116.2,116.34,116.2,116.3,19944.0,114.0379,114.1753,114.0379,114.136,19944.0
2025-01-03 14:20:00,116.3,116.45,116.25,116.31,20060.0,114.136,114.2832,114.0869,114.1458,20060.0
2025-01-03 14:30:00,116.3,116.38,116.16,116.18,14497.0,114.136,114.2145,113.9986,114.0182,14497.0
2025-01-03 14:40:00,116.16,116.2,116.04,116.04,16066.0,113.9986,114.0379,113.8808,113.8808,16066.0
2025-01-03 14:50:00,116.08,116.17,116.03,116.16,18081.0,113.9201,114.0084,113.871,113.9986,18081.0
2025-01-03 15:00:00,116.12,116.21,116.03,116.12,25337.0,113.9593,114.0477,113.871,113.9593,25337.0
2025-01-03 15:10:00,116.12,116.17,115.92,116.03,26773.0,113.9593,114.0084,113.7631,113.871,26773.0
2025-01-03 15:20:00,116.05,116.26,115.95,116.21,29594.0,113.8906,114.0967,113.7925,114.0477,29594.0
2025-01-03 15:30:00,116.18,116.23,116.07,116.14,33255.0,114.0182,114.0673,113.9103,113.979,33255.0
2025-01-03 15:40:00,116.16,116.18,115.89,115.92,53805.0,113.9986,114.0182,113.7336,113.7631,53805.0
2025-01-03 15:50:00,115.93,116.13,115.75,116.07,148642.0,113.7729,113.9692,113.5962,113.9103,148642.0
2025-01-06 09:30:00,115.74,116.87,115.52,116.58,68784.0,113.5864,114.6954,113.3705,114.4108,68784.0
2025-01-06 09:40:00,116.54,117.29,116.38,116.86,40805.0,114.3715,115.1076,114.2145,114.6856,40805.0
2025-01-06 09:50:00,116.86,117.17,116.68,117.09,19387.0,114.6856,114.9898,114.5089,114.9113,19387.0
2025-01-06 10:00:00,117.09,117.22,116.93,117.12,18458.0,114.9113,115.0389,114.7543,114.9407,18458.0
2025-01-06 10:10:00,117.22,117.36,117.01,117.19,26592.0,115.0389,115.1763,114.8328,115.0094,26592.0
2025-01-06 10:20:00,117.25,117.5,116.99,117.49,26010.0,115.0683,115.3137,114.8132,115.3039,26010.0
2025-01-06 10:30:00,117.52,117.63,117.0,117.08,31902.0,115.3333,115.4412,114.823,114.9015,31902.0
2025-01-06 10:40:00,117.09,117.15,116.67,116.72,28759.0,114.9113,114.9702,114.4991,114.5482,28759.0
2025-01-06 10:50:00,116.74,116.9,116.52,116.69,41116.0,114.5678,114.7248,114.3519,114.5187,41116.0
2025-01-06 11:00:00,116.62,116.87,116.51,116.86,23289.0,114.45,114.6954,114.3421,114.6856,23289.0
2025-01-06 11:10:00,116.86,117.07,116.79,116.96,28587.0,114.6856,114.8917,114.6169,114.7837,28587.0
2025-01-06 11:20:00,116.97,117.2,116.94,117.13,17512.0,114.7935,115.0192,114.7641,114.9506,17512.0
2025-01-06 11:30:00,117.16,117.47,117.14,117.37,62182.0,114.98,115.2842,114.9604,115.1861,62182.0
2025-01-06 11:40:00,117.4,117.5,117.25,117.37,25164.0,115.2155,115.3137,115.0683,115.1861,25164.0
2025-01-06 11:50:00,117.37,117.53,117.31,117.47,15231.0,115.1861,115.3431,115.1272,115.2842,15231.0
2025-01-06 12:00:00,117.49,117.49,117.09,117.19,15650.0,115.3039,115.3039,114.9113,115.0094,15650.0
2025-01-06 12:10:00,117.18,117.36,117.13,117.15,15854.0,114.9996,115.1763,114.9506,114.9702,15854.0
2025-01-06 12:20:00,117.22,117.25,116.81,116.82,14112.0,115.0389,115.0683,114.6365,114.6463,14112.0
2025-01-06 12:30:00,116.81,116.86,116.3,116.4,19214.0,114.6365,114.6856,114.136,114.2341,19214.0
2025-01-06 12:40:00,116.44,116.46,116.21,116.28,12022.0,114.2734,114.293,114.0477,114.1164,12022.0
2025-01-06 12:50:00,116.27,116.27,116.05,116.25,21904.0,114.1066,114.1066,113.8906,114.0869,21904.0
2025-01-06 13:00:00,116.26,116.31,115.88,115.88,11062.0,114.0967,114.1458,113.7238,113.7238,11062.0
2025-01-06 13:10:00,115.87,116.06,115.8,115.98,23734.0,113.714,113.9005,113.6453,113.822,23734.0
2025-01-06 13:20:00,115.95,116.09,115.94,116.03,17789.0,113.7925,113.9299,113.7827,113.871,17789.0
2025-01-06 13:30:00,116.02,116.4,115.96,116.38,28229.0,113.8612,114.2341,113.8023,114.2145,28229.0
2025-01-06 13:40:00,116.39,116.39,116.09,116.16,10817.0,114.2243,114.2243,113.9299,113.9986,10817.0
2025-01-06 13:50:00,116.21,116.25,116.09,116.14,19484.0,114.0477,114.0869,113.9299,113.979,19484.0
2025-01-06 14:00:00,116.16,116.28,116.08,116.28,15502.0,113.9986,114.1164,113.9201,114.1164,15502.0
2025-01-06 14:10:00,116.26,116.42,116.23,116.37,14601.0,114.0967,114.2538,114.0673,114.2047,14601.0
2025-01-06 14:20:00,116.37,116.4,116.06,116.14,11373.0,114.2047,114.2341,113.9005,113.979,11373.0
2025-01-06 14:30:00,116.12,116.31,116.09,116.2,17887.0,113.9593,114.1458,113.9299,114.0379,17887.0
2025-01-06 14:40:00,116.2,116.28,116.07,116.15,13388.0,114.0379,114.1164,113.9103,113.9888,13388.0
2025-01-06 14:50:00,116.13,116.14,115.86,115.86,15384.0,113.9692,113.979,113.7042,113.7042,15384.0
2025-01-06 15:00:00,115.85,115.89,115.5,115.56,22908.0,113.6944,113.7336,113.3509,113.4098,22908.0
2025-01-06 15:10:00,115.59,115.77,115.49,115.51,25753.0,113.4392,113.6159,113.3411,113.3607,25753.0
2025-01-06 15:20:00,115.51,115.6,115.43,115.49,27876.0,113.3607,113.449,113.2822,113.3411,27876.0
2025-01-06 15:30:00,115.48,115.57,115.33,115.46,24437.0,113.3313,113.4196,113.184,113.3116,24437.0
2025-01-06 15:40:00,115.45,115.45,114.96,115.01,62654.0,113.3018,113.3018,112.8209,112.87,62654.0
2025-01-06 15:50:00,114.84,115.24,114.79,115.19,219445.0,112.7032,113.0957,112.6541,113.0466,219445.0
2025-01-07 09:30:00,116.08,116.47,115.26,115.9,118676.0,113.9201,114.3028,113.1153,113.7434,118676.0
2025-01-07 09:40:00,115.81,115.96,115.12,115.47,187747.0,113.6551,113.8023,112.978,113.3214,187747.0
2025-01-07 09:50:00,115.55,116.31,115.53,116.22,17889.0,113.4,114.1458,113.3803,114.0575,17889.0
2025-01-07 10:00:00,116.21,116.22,115.48,115.98,42547.0,114.0477,114.0575,113.3313,113.822,42547.0
2025-01-07 10:10:00,115.91,116.45,115.9,116.45,41840.0,113.7533,114.2832,113.7434,114.2832,41840.0
2025-01-07 10:20:00,116.45,117.0,116.44,116.91,24249.0,114.2832,114.823,114.2734,114.7346,24249.0
2025-01-07 10:30:00,117.03,117.28,116.68,116.68,54871.0,114.8524,115.0978,114.5089,114.5089,54871.0
2025-01-07 10:40:00,116.77,116.82,115.91,115.93,23008.0,114.5973,114.6463,113.7533,113.7729,23008.0
2025-01-07 10:50:00,115.96,116.34,115.96,116.34,27580.0,113.8023,114.1753,113.8023,114.1753,27580.0
2025-01-07 11:00:00,116.4,116.68,116.36,116.51,15267.0,114.2341,114.5089,114.1949,114.3421,15267.0
2025-01-07 11:10:00,116.61,116.64,115.74,115.81,17330.0,114.4402,114.4697,113.5864,113.6551,17330.0
2025-01-07 11:20:00,115.79,115.87,115.43,115.64,28780.0,113.6355,113.714,113.2822,113.4883,28780.0
2025-01-07 11:30:00,115.59,115.6,115.01,115.2,29780.0,113.4392,113.449,112.87,113.0565,29780.0
2025-01-07 11:40:00,115.18,115.33,115.11,115.28,13879.0,113.0368,113.184,112.9681,113.135,13879.0
2025-01-07 11:50:00,115.26,115.48,115.25,115.36,19379.0,113.1153,113.3313,113.1055,113.2135,19379.0
2025-01-07 12:00:00,115.36,115.73,115.36,115.58,11693.0,113.2135,113.5766,113.2135,113.4294,11693.0
2025-01-07 12:10:00,115.62,115.72,115.47,115.62,13344.0,113.4686,113.5668,113.3214,113.4686,13344.0
2025-01-07 12:20:00,115.61,115.66,115.33,115.47,51946.0,113.4588,113.5079,113.184,113.3214,51946.0
2025-01-07 12:30:00,115.32,115.42,115.16,115.3,16562.0,113.1742,113.2724,113.0172,113.1546,16562.0
2025-01-07 12:40:00,115.26,115.37,115.12,115.16,8023.0,113.1153,113.2233,112.978,113.0172,8023.0
2025-01-07 12:50:00,115.16,115.31,115.12,115.28,12352.0,113.0172,113.1644,112.978,113.135,12352.0
2025-01-07 13:00:00,115.32,115.4,115.13,115.26,10959.0,113.1742,113.2527,112.9878,113.1153,10959.0
2025-01-07 13:10:00,115.28,115.37,115.19,115.34,7051.0,113.135,113.2233,113.0466,113.1939,7051.0
2025-01-07 13:20:00,115.33,115.53,115.33,115.4,17484.0,113.184,113.3803,113.184,113.2527,17484.0
2025-01-07 13:30:00,115.4,115.44,115.11,115.2,17175.0,113.2527,113.292,112.9681,113.0565,17175.0
2025-01-07 13:40:00,115.25,115.25,114.95,115.22,26251.0,113.1055,113.1055,112.8111,113.0761,26251.0
2025-01-07 13:50:00,115.19,115.31,115.13,115.17,10142.0,113.0466,113.1644,112.9878,113.027,10142.0
2025-01-07 14:00:00,115.16,115.25,115.09,115.2,17024.0,113.0172,113.1055,112.9485,113.0565,17024.0
2025-01-07 14:10:00,115.17,115.31,115.11,115.18,21716.0,113.027,113.1644,112.9681,113.0368,21716.0
2025-01-07 14:20:00,115.19,115.25,115.08,115.25,20368.0,113.0466,113.1055,112.9387,113.1055,20368.0
2025-01-07 14:30:00,115.21,115.22,115.0,115.08,17816.0,113.0663,113.0761,112.8602,112.9387,17816.0
2025-01-07 14:40:00,115.08,115.23,115.03,115.07,18639.0,112.9387,113.0859,112.8896,112.9289,18639.0
2025-01-07 14:50:00,115.07,115.09,114.9,115.0,30283.0,112.9289,112.9485,112.762,112.8602,30283.0
2025-01-07 15:00:00,115.01,115.01,114.7,114.8,41625.0,112.87,112.87,112.5658,112.6639,41625.0
2025-01-07 15:10:00,114.78,115.0,114.75,114.92,30111.0,112.6443,112.8602,112.6148,112.7817,30111.0
2025-01-07 15:20:00,114.9,114.92,114.67,114.78,28959.0,112.762,112.7817,112.5363,112.6443,28959.0
2025-01-07 15:30:00,114.78,114.85,114.67,114.84,41207.0,112.6443,112.713,112.5363,112.7032,41207.0
2025-01-07 15:40:00,114.84,115.01,114.74,114.98,46136.0,112.7032,112.87,112.605,112.8406,46136.0
2025-01-07 15:50:00,114.96,115.23,114.91,115.22,226227.0,112.8209,113.0859,112.7719,113.0761,226227.0
2025-01-08 09:30:00,114.05,115.05,113.8,114.93,66586.0,111.9279,112.9093,111.6825,112.7915,66586.0
2025-01-08 09:40:00,114.86,114.92,114.29,114.75,24464.0,112.7228,112.7817,112.1634,112.6148,24464.0
2025-01-08 09:50:00,114.75,115.05,114.6,114.61,23516.0,112.6148,112.9093,112.4676,112.4774,23516.0
2025-01-08 10:00:00,114.58,115.01,114.57,114.85,13982.0,112.448,112.87,112.4382,112.713,13982.0
2025-01-08 10:10:00,114.95,115.23,114.79,114.93,21316.0,112.8111,113.0859,112.6541,112.7915,21316.0
2025-01-08 10:20:00,114.97,115.07,114.82,115.02,17962.0,112.8307,112.9289,112.6835,112.8798,17962.0
2025-01-08 10:30:00,114.99,115.38,114.82,115.26,24542.0,112.8504,113.2331,112.6835,113.1153,24542.0
2025-01-08 10:40:00,115.29,115.54,115.18,115.5,11294.0,113.1448,113.3901,113.0368,113.3509,11294.0
2025-01-08 10:50:00,115.54,115.61,115.11,115.18,16426.0,113.3901,113.4588,112.9681,113.0368,16426.0
2025-01-08 11:00:00,115.24,115.42,114.97,115.28,36200.0,113.0957,113.2724,112.8307,113.135,36200.0
2025-01-08 11:10:00,115.33,115.48,115.04,115.17,9322.0,113.184,113.3313,112.8994,113.027,9322.0
2025-01-08 11:20:00,115.2,115.24,115.08,115.23,26460.0,113.0565,113.0957,112.9387,113.0859,26460.0
2025-01-08 11:30:00,115.23,115.3,115.08,115.19,18589.0,113.0859,113.1546,112.9387,113.0466,18589.0
2025-01-08 11:40:00,115.18,115.36,115.07,115.36,15089.0,113.0368,113.2135,112.9289,113.2135,15089.0
2025-01-08 11:50:00,115.36,115.46,115.34,115.46,10501.0,113.2135,113.3116,113.1939,113.3116,10501.0
2025-01-08 12:00:00,115.45,115.56,115.22,115.26,30486.0,113.3018,113.4098,113.0761,113.1153,30486.0
2025-01-08 12:10:00,115.26,115.64,115.23,115.64,16411.0,113.1153,113.4883,113.0859,113.4883,16411.0
2025-01-08 12:20:00,115.67,115.75,115.45,115.58,58001.0,113.5177,113.5962,113.3018,113.4294,58001.0
2025-01-08 12:30:00,115.58,115.68,115.32,115.39,16468.0,113.4294,113.5275,113.1742,113.2429,16468.0
2025-01-08 12:40:00,115.41,115.54,115.31,115.31,15788.0,113.2626,113.3901,113.1644,113.1644,15788.0
2025-01-08 12:50:00,115.39,115.47,115.31,115.39,14726.0,113.2429,113.3214,113.1644,113.2429,14726.0
2025-01-08 13:00:00,115.35,115.51,115.35,115.45,9735.0,113.2037,113.3607,113.2037,113.3018,9735.0
2025-01-08 13:10:00,115.46,115.48,115.17,115.21,21237.0,113.3116,113.3313,113.027,113.0663,21237.0
2025-01-08 13:20:00,115.2,115.34,115.03,115.33,15922.0,113.0565,113.1939,112.8896,113.184,15922.0
2025-01-08 13:30:00,115.33,115.34,115.14,115.28,16184.0,113.184,113.1939,112.9976,113.135,16184.0
2025-01-08 13:40:00,115.3,115.41,115.17,115.2,25298.0,113.1546,113.2626,113.027,113.0565,25298.0
2025-01-08 13:50:00,115.18,115.23,114.86,114.93,18222.0,113.0368,113.0859,112.7228,112.7915,18222.0
2025-01-08 14:00:00,114.99,115.5,114.97,115.44,9933.0,112.8504,113.3509,112.8307,113.292,9933.0
2025-01-08 14:10:00,115.44,115.67,115.36,115.67,17784.0,113.292,113.5177,113.2135,113.5177,17784.0
2025-01-08 14:20:00,115.68,115.89,115.68,115.85,21281.0,113.5275,113.7336,113.5275,113.6944,21281.0
2025-01-08 14:30:00,115.85,115.93,115.8,115.84,29290.0,113.6944,113.7729,113.6453,113.6846,29290.0
2025-01-08 14:40:00,115.83,115.92,115.76,115.91,20408.0,113.6747,113.7631,113.606,113.7533,20408.0
2025-01-08 14:50:00,115.89,116.03,115.66,115.66,24874.0,113.7336,113.871,113.5079,113.5079,24874.0
2025-01-08 15:00:00,115.73,115.78,115.5,115.58,40797.0,113.5766,113.6257,113.3509,113.4294,40797.0
2025-01-08 15:10:00,115.6,115.79,115.57,115.76,44004.0,113.449,113.6355,113.4196,113.606,44004.0
2025-01-08 15:20:00,115.78,116.08,115.77,116.03,38701.0,113.6257,113.9201,113.6159,113.871,38701.0
2025-01-08 15:30:00,116.02,116.1,115.72,115.86,42228.0,113.8612,113.9397,113.5668,113.7042,42228.0
2025-01-08 15:40:00,115.87,116.25,115.86,116.24,60834.0,113.714,114.0869,113.7042,114.0771,60834.0
2025-01-08 15:50:00,116.22,116.42,116.09,116.24,280726.0,114.0575,114.2538,113.9299,114.0771,280726.0
2025-01-10 09:30:00,115.14,115.86,114.25,114.59,141098.0,112.9976,113.7042,112.1241,112.4578,141098.0
2025-01-10 09:40:00,114.71,115.27,114.55,115.03,106161.0,112.5756,113.1252,112.4186,112.8896,106161.0
2025-01-10 09:50:00,115.03,115.58,114.89,115.25,67581.0,112.8896,113.4294,112.7522,113.1055,67581.0
2025-01-10 10:00:00,115.18,115.25,114.39,114.39,80856.0,113.0368,113.1055,112.2615,112.2615,80856.0
2025-01-10 10:10:00,114.46,114.55,113.78,114.05,93974.0,112.3302,112.4186,111.6629,111.9279,93974.0
2025-01-10 10:20:00,114.02,114.25,113.82,114.04,44398.0,111.8984,112.1241,111.7021,111.918,44398.0
2025-01-10 10:30:00,113.97,114.16,113.32,113.56,77879.0,111.8494,112.0358,111.2114,111.447,77879.0
2025-01-10 10:40:00,113.5,113.68,113.39,113.41,44813.0,111.3881,111.5647,111.2801,111.2998,44813.0
2025-01-10 10:50:00,113.41,113.67,113.29,113.4,106459.0,111.2998,111.5549,111.182,111.29,106459.0
2025-01-10 11:00:00,113.47,113.5,113.22,113.25,63478.0,111.3587,111.3881,111.1133,111.1427,63478.0
2025-01-10 11:10:00,113.26,113.69,113.15,113.57,34839.0,111.1526,111.5746,111.0446,111.4568,34839.0
2025-01-10 11:20:00,113.57,113.8,113.53,113.63,42785.0,111.4568,111.6825,111.4175,111.5157,42785.0
2025-01-10 11:30:00,113.63,113.76,113.33,113.47,51535.0,111.5157,111.6433,111.2213,111.3587,51535.0
2025-01-10 11:40:00,113.52,113.62,113.28,113.61,26185.0,111.4077,111.5059,111.1722,111.496,26185.0
2025-01-10 11:50:00,113.64,113.76,112.92,112.97,22455.0,111.5255,111.6433,110.8189,110.868,22455.0
2025-01-10 12:00:00,112.97,113.6,112.8,113.57,24945.0,110.868,111.4862,110.7011,111.4568,24945.0
2025-01-10 12:10:00,113.62,113.85,113.41,113.83,59769.0,111.5059,111.7316,111.2998,111.712,59769.0
2025-01-10 12:20:00,113.84,113.9,113.52,113.63,22441.0,111.7218,111.7807,111.4077,111.5157,22441.0
2025-01-10 12:30:00,113.61,113.82,113.57,113.65,27696.0,111.496,111.7021,111.4568,111.5353,27696.0
2025-01-10 12:40:00,113.68,113.88,113.52,113.77,18977.0,111.5647,111.761,111.4077,111.6531,18977.0
2025-01-10 12:50:00,113.75,113.99,113.57,113.82,95177.0,111.6334,111.869,111.4568,111.7021,95177.0
2025-01-10 13:00:00,113.86,113.99,113.76,113.99,82985.0,111.7414,111.869,111.6433,111.869,82985.0
2025-01-10 13:10:00,113.99,114.2,113.92,114.14,21478.0,111.869,112.0751,111.8003,112.0162,21478.0
2025-01-10 13:20:00,114.18,114.51,114.18,114.36,42388.0,112.0554,112.3793,112.0554,112.2321,42388.0
2025-01-10 13:30:00,114.41,114.64,114.38,114.62,133161.0,112.2812,112.5069,112.2517,112.4873,133161.0
2025-01-10 13:40:00,114.64,114.9,114.42,114.5,38623.0,112.5069,112.762,112.291,112.3695,38623.0
2025-01-10 13:50:00,114.52,114.57,114.29,114.41,38128.0,112.3891,112.4382,112.1634,112.2812,38128.0
2025-01-10 14:00:00,114.4,114.41,114.12,114.17,22032.0,112.2713,112.2812,111.9966,112.0456,22032.0
2025-01-10 14:10:00,114.14,114.24,113.96,114.03,35624.0,112.0162,112.1143,111.8395,111.9082,35624.0
2025-01-10 14:20:00,114.02,114.17,113.8,113.89,124531.0,111.8984,112.0456,111.6825,111.7708,124531.0
2025-01-10 14:30:00,113.88,113.89,113.24,113.39,31720.0,111.761,111.7708,111.1329,111.2801,31720.0
2025-01-10 14:40:00,113.39,113.42,113.14,113.14,19945.0,111.2801,111.3096,111.0348,111.0348,19945.0
2025-01-10 14:50:00,113.13,113.26,113.06,113.11,35013.0,111.025,111.1526,110.9563,111.0054,35013.0
2025-01-10 15:00:00,113.12,113.12,112.48,112.49,72249.0,111.0152,111.0152,110.3871,110.3969,72249.0
2025-01-10 15:10:00,112.48,112.88,112.48,112.83,55805.0,110.3871,110.7796,110.3871,110.7306,55805.0
2025-01-10 15:20:00,112.87,113.17,112.79,112.96,145783.0,110.7698,111.0642,110.6913,110.8581,145783.0
2025-01-10 15:30:00,112.96,113.4,112.84,113.18,57866.0,110.8581,111.29,110.7404,111.0741,57866.0
2025-01-10 15:40:00,113.16,113.57,113.15,113.53,74159.0,111.0544,111.4568,111.0446,111.4175,74159.0
2025-01-10 15:50:00,113.5,114.09,113.48,113.9,431882.0,111.3881,111.9671,111.3685,111.7807,431882.0
2025-01-13 09:30:00,114.0,115.56,113.71,115.52,111412.0,111.8788,113.4098,111.5942,113.3705,111412.0
2025-01-13 09:40:00,115.52,115.58,114.66,114.93,34012.0,113.3705,113.4294,112.5265,112.7915,34012.0
2025-01-13 09:50:00,114.93,115.26,114.77,115.19,56934.0,112.7915,113.1153,112.6345,113.0466,56934.0
2025-01-13 10:00:00,115.19,115.93,115.17,115.91,113058.0,113.0466,113.7729,113.027,113.7533,113058.0
2025-01-13 10:10:00,115.82,115.82,115.25,115.68,53155.0,113.6649,113.6649,113.1055,113.5275,53155.0
2025-01-13 10:20:00,115.68,116.33,115.66,116.27,158012.0,113.5275,114.1654,113.5079,114.1066,158012.0
2025-01-13 10:30:00,116.27,116.93,116.27,116.79,136590.0,114.1066,114.7543,114.1066,114.6169,136590.0
2025-01-13 10:40:00,116.77,116.83,116.23,116.27,50714.0,114.5973,114.6561,114.0673,114.1066,50714.0
2025-01-13 10:50:00,116.21,116.39,116.09,116.25,32956.0,114.0477,114.2243,113.9299,114.0869,32956.0
2025-01-13 11:00:00,116.26,116.85,116.13,116.78,76912.0,114.0967,114.6758,113.9692,114.6071,76912.0
2025-01-13 11:10:00,116.78,117.05,116.73,116.84,50651.0,114.6071,114.872,114.558,114.6659,50651.0
2025-01-13 11:20:00,116.84,117.3,116.84,117.03,29533.0,114.6659,115.1174,114.6659,114.8524,29533.0
2025-01-13 11:30:00,117.02,117.05,115.72,115.72,61551.0,114.8426,114.872,113.5668,113.5668,61551.0
2025-01-13 11:40:00,115.72,115.95,115.48,115.85,105690.0,113.5668,113.7925,113.3313,113.6944,105690.0
2025-01-13 11:50:00,115.82,116.29,115.77,116.09,61630.0,113.6649,114.1262,113.6159,113.9299,61630.0
2025-01-13 12:00:00,116.09,116.11,115.83,115.93,34635.0,113.9299,113.9495,113.6747,113.7729,34635.0
2025-01-13 12:10:00,115.92,115.98,115.23,115.4,30857.0,113.7631,113.822,113.0859,113.2527,30857.0
2025-01-13 12:20:00,115.36,115.42,114.75,114.87,33535.0,113.2135,113.2724,112.6148,112.7326,33535.0
2025-01-13 12:30:00,114.86,115.22,114.85,115.04,24962.0,112.7228,113.0761,112.713,112.8994,24962.0
2025-01-13 12:40:00,115.1,115.44,115.06,115.31,56707.0,112.9583,113.292,112.9191,113.1644,56707.0
2025-01-13 12:50:00,115.34,115.78,115.32,115.77,25027.0,113.1939,113.6257,113.1742,113.6159,25027.0
2025-01-13 13:00:00,115.8,115.8,115.42,115.5,31551.0,113.6453,113.6453,113.2724,113.3509,31551.0
2025-01-13 13:10:00,115.54,115.67,115.5,115.58,23408.0,113.3901,113.5177,113.3509,113.4294,23408.0
2025-01-13 13:20:00,115.58,115.77,115.49,115.75,19554.0,113.4294,113.6159,113.3411,113.5962,19554.0
2025-01-13 13:30:00,115.76,116.0,115.62,115.62,40693.0,113.606,113.8416,113.4686,113.4686,40693.0
2025-01-13 13:40:00,115.66,115.66,115.42,115.59,46446.0,113.5079,113.5079,113.2724,113.4392,46446.0
2025-01-13 13:50:00,115.58,115.96,115.56,115.94,31322.0,113.4294,113.8023,113.4098,113.7827,31322.0
2025-01-13 14:00:00,115.97,116.06,115.69,116.02,31733.0,113.8121,113.9005,113.5373,113.8612,31733.0
2025-01-13 14:10:00,116.05,116.26,116.04,116.16,31931.0,113.8906,114.0967,113.8808,113.9986,31931.0
2025-01-13 14:20:00,116.16,116.33,116.05,116.29,47899.0,113.9986,114.1654,113.8906,114.1262,47899.0
2025-01-13 14:30:00,116.29,116.32,115.94,116.2,48488.0,114.1262,114.1556,113.7827,114.0379,48488.0
2025-01-13 14:40:00,116.23,116.32,116.01,116.01,39158.0,114.0673,114.1556,113.8514,113.8514,39158.0
2025-01-13 14:50:00,116.0,116.05,115.85,116.01,38421.0,113.8416,113.8906,113.6944,113.8514,38421.0
2025-01-13 15:00:00,115.98,115.99,115.68,115.75,38817.0,113.822,113.8318,113.5275,113.5962,38817.0
2025-01-13 15:10:00,115.8,115.86,115.63,115.67,50870.0,113.6453,113.7042,113.4785,113.5177,50870.0
2025-01-13 15:20:00,115.66,115.69,115.32,115.32,51121.0,113.5079,113.5373,113.1742,113.1742,51121.0
2025-01-13 15:30:00,115.36,115.52,115.28,115.34,61026.0,113.2135,113.3705,113.135,113.1939,61026.0
2025-01-13 15:40:00,115.32,115.73,115.31,115.57,69684.0,113.1742,113.5766,113.1644,113.4196,69684.0
2025-01-13 15:50:00,115.56,116.08,115.55,115.99,339885.0,113.4098,113.9201,113.4,113.8318,339885.0
2025-01-14 09:30:00,116.06,116.38,115.21,115.73,85722.0,113.9005,114.2145,113.0663,113.5766,85722.0
2025-01-14 09:40:00,115.62,116.13,115.57,115.61,18187.0,113.4686,113.9692,113.4196,113.4588,18187.0
2025-01-14 09:50:00,115.6,115.6,115.13,115.38,17081.0,113.449,113.449,112.9878,113.2331,17081.0
2025-01-14 10:00:00,115.26,115.5,115.12,115.13,23595.0,113.1153,113.3509,112.978,112.9878,23595.0
2025-01-14 10:10:00,115.13,115.18,114.52,114.76,45836.0,112.9878,113.0368,112.3891,112.6247,45836.0
2025-01-14 10:20:00,114.67,114.93,114.53,114.76,59108.0,112.5363,112.7915,112.3989,112.6247,59108.0
2025-01-14 10:30:00,114.8,115.0,114.63,114.9,46256.0,112.6639,112.8602,112.4971,112.762,46256.0
2025-01-14 10:40:00,114.97,114.99,114.57,114.6,43770.0,112.8307,112.8504,112.4382,112.4676,43770.0
2025-01-14 10:50:00,114.65,115.08,114.57,115.02,61096.0,112.5167,112.9387,112.4382,112.8798,61096.0
2025-01-14 11:00:00,115.02,115.04,114.64,114.76,26847.0,112.8798,112.8994,112.5069,112.6247,26847.0
2025-01-14 11:10:00,114.79,115.41,114.77,115.41,58570.0,112.6541,113.2626,112.6345,113.2626,58570.0
2025-01-14 11:20:00,115.43,115.52,115.1,115.3,34611.0,113.2822,113.3705,112.9583,113.1546,34611.0
2025-01-14 11:30:00,115.26,115.61,115.17,115.55,30915.0,113.1153,113.4588,113.027,113.4,30915.0
2025-01-14 11:40:00,115.57,115.72,115.32,115.37,36314.0,113.4196,113.5668,113.1742,113.2233,36314.0
2025-01-14 11:50:00,115.38,115.53,115.34,115.38,31610.0,113.2331,113.3803,113.1939,113.2331,31610.0
2025-01-14 12:00:00,115.38,115.53,115.21,115.46,31908.0,113.2331,113.3803,113.0663,113.3116,31908.0
2025-01-14 12:10:00,115.49,115.85,115.4,115.75,25357.0,113.3411,113.6944,113.2527,113.5962,25357.0
2025-01-14 12:20:00,115.79,116.05,115.64,116.02,20122.0,113.6355,113.8906,113.4883,113.8612,20122.0
2025-01-14 12:30:00,115.99,116.36,115.96,116.34,39368.0,113.8318,114.1949,113.8023,114.1753,39368.0
2025-01-14 12:40:00,116.36,116.47,116.07,116.3,23766.0,114.1949,114.3028,113.9103,114.136,23766.0
2025-01-14 12:50:00,116.35,116.53,116.34,116.52,11829.0,114.1851,114.3617,114.1753,114.3519,11829.0
2025-01-14 13:00:00,116.5,116.54,116.41,116.5,10278.0,114.3323,114.3715,114.2439,114.3323,10278.0
2025-01-14 13:10:00,116.5,116.57,116.27,116.33,63922.0,114.3323,114.401,114.1066,114.1654,63922.0
2025-01-14 13:20:00,116.31,116.51,116.29,116.47,22721.0,114.1458,114.3421,114.1262,114.3028,22721.0
2025-01-14 13:30:00,116.47,116.85,116.47,116.79,53468.0,114.3028,114.6758,114.3028,114.6169,53468.0
2025-01-14 13:40:00,116.78,116.97,116.75,116.75,30647.0,114.6071,114.7935,114.5776,114.5776,30647.0
2025-01-14 13:50:00,116.77,116.82,116.58,116.58,22687.0,114.5973,114.6463,114.4108,114.4108,22687.0
2025-01-14 14:00:00,116.58,116.59,116.21,116.23,23505.0,114.4108,114.4206,114.0477,114.0673,23505.0
2025-01-14 14:10:00,116.24,116.45,116.06,116.23,35666.0,114.0771,114.2832,113.9005,114.0673,35666.0
2025-01-14 14:20:00,116.23,116.28,115.94,116.09,37288.0,114.0673,114.1164,113.7827,113.9299,37288.0
2025-01-14 14:30:00,116.11,116.36,116.07,116.25,29710.0,113.9495,114.1949,113.9103,114.0869,29710.0
2025-01-14 14:40:00,116.24,116.6,116.15,116.53,38174.0,114.0771,114.4304,113.9888,114.3617,38174.0
2025-01-14 14:50:00,116.57,116.57,116.24,116.33,26412.0,114.401,114.401,114.0771,114.1654,26412.0
2025-01-14 15:00:00,116.33,116.5,116.19,116.47,23433.0,114.1654,114.3323,114.028,114.3028,23433.0
2025-01-14 15:10:00,116.45,116.71,116.45,116.65,24403.0,114.2832,114.5384,114.2832,114.4795,24403.0
2025-01-14 15:20:00,116.64,116.81,116.58,116.68,51548.0,114.4697,114.6365,114.4108,114.5089,51548.0
2025-01-14 15:30:00,116.61,116.65,116.47,116.51,32209.0,114.4402,114.4795,114.3028,114.3421,32209.0
2025-01-14 15:40:00,116.52,116.72,116.44,116.64,51598.0,114.3519,114.5482,114.2734,114.4697,51598.0
2025-01-14 15:50:00,116.64,117.3,116.64,117.25,323656.0,114.4697,115.1174,114.4697,115.0683,323656.0
2025-01-15 09:30:00,118.45,119.31,118.12,118.32,74205.0,116.246,117.09,115.9221,116.1184,74205.0
2025-01-15 09:40:00,118.33,119.1,118.32,118.53,43567.0,116.1282,116.8839,116.1184,116.3245,43567.0
2025-01-15 09:50:00,118.53,118.84,118.27,118.68,55506.0,116.3245,116.6287,116.0693,116.4717,55506.0
2025-01-15 10:00:00,118.6,118.93,118.22,118.78,29286.0,116.3932,116.7171,116.0203,116.5699,29286.0
2025-01-15 10:10:00,118.91,119.17,118.8,119.01,31767.0,116.6974,116.9526,116.5895,116.7956,31767.0
2025-01-15 10:20:00,119.0,119.36,118.78,119.27,21670.0,116.7858,117.1391,116.5699,117.0507,21670.0
2025-01-15 10:30:00,119.27,119.27,118.39,118.55,33076.0,117.0507,117.0507,116.1871,116.3441,33076.0
2025-01-15 10:40:00,118.5,119.12,118.5,118.9,29826.0,116.2951,116.9035,116.2951,116.6876,29826.0
2025-01-15 10:50:00,118.81,119.08,118.78,118.89,50167.0,116.5993,116.8643,116.5699,116.6778,50167.0
2025-01-15 11:00:00,118.89,119.13,118.82,118.96,15955.0,116.6778,116.9133,116.6091,116.7465,15955.0
2025-01-15 11:10:00,118.94,118.98,118.62,118.85,31205.0,116.7269,116.7661,116.4128,116.6385,31205.0
2025-01-15 11:20:00,118.91,119.24,118.91,119.18,26182.0,116.6974,117.0213,116.6974,116.9624,26182.0
2025-01-15 11:30:00,119.13,119.39,119.06,119.25,47220.0,116.9133,117.1685,116.8446,117.0311,47220.0
2025-01-15 11:40:00,119.28,119.42,119.06,119.42,35611.0,117.0605,117.1979,116.8446,117.1979,35611.0
2025-01-15 11:50:00,119.41,119.42,118.75,118.75,46161.0,117.1881,117.1979,116.5404,116.5404,46161.0
2025-01-15 12:00:00,118.74,118.74,118.3,118.33,12109.0,116.5306,116.5306,116.0988,116.1282,12109.0
2025-01-15 12:10:00,118.37,118.52,118.06,118.12,22832.0,116.1675,116.3147,115.8632,115.9221,22832.0
2025-01-15 12:20:00,118.11,118.24,117.83,118.07,15850.0,115.9123,116.0399,115.6375,115.8731,15850.0
2025-01-15 12:30:00,118.08,118.47,118.05,118.4,38557.0,115.8829,116.2656,115.8534,116.1969,38557.0
2025-01-15 12:40:00,118.45,118.63,118.4,118.46,14562.0,116.246,116.4226,116.1969,116.2558,14562.0
2025-01-15 12:50:00,118.5,118.59,118.33,118.51,14748.0,116.2951,116.3834,116.1282,116.3049,14748.0
2025-01-15 13:00:00,118.43,118.64,118.36,118.52,17840.0,116.2264,116.4325,116.1577,116.3147,17840.0
2025-01-15 13:10:00,118.57,118.67,118.45,118.66,25070.0,116.3638,116.4619,116.246,116.4521,25070.0
2025-01-15 13:20:00,118.69,118.75,118.66,118.72,16586.0,116.4815,116.5404,116.4521,116.511,16586.0
2025-01-15 13:30:00,118.75,118.9,118.73,118.88,23773.0,116.5404,116.6876,116.5208,116.668,23773.0
2025-01-15 13:40:00,118.89,118.89,118.65,118.81,19341.0,116.6778,116.6778,116.4423,116.5993,19341.0
2025-01-15 13:50:00,118.82,118.94,118.74,118.92,14955.0,116.6091,116.7269,116.5306,116.7072,14955.0
2025-01-15 14:00:00,118.92,119.03,118.79,118.91,30586.0,116.7072,116.8152,116.5797,116.6974,30586.0
2025-01-15 14:10:00,118.96,118.97,118.84,118.94,37105.0,116.7465,116.7563,116.6287,116.7269,37105.0
2025-01-15 14:20:00,118.93,119.21,118.93,119.21,22363.0,116.7171,116.9918,116.7171,116.9918,22363.0
2025-01-15 14:30:00,119.22,119.43,119.19,119.43,32654.0,117.0017,117.2078,116.9722,117.2078,32654.0
2025-01-15 14:40:00,119.43,119.65,119.43,119.65,26093.0,117.2078,117.4237,117.2078,117.4237,26093.0
2025-01-15 14:50:00,119.63,119.72,119.52,119.62,20690.0,117.404,117.4924,117.2961,117.3942,20690.0
2025-01-15 15:00:00,119.62,119.7,119.57,119.63,23062.0,117.3942,117.4727,117.3452,117.404,23062.0
2025-01-15 15:10:00,119.63,119.65,119.34,119.35,28713.0,117.404,117.4237,117.1194,117.1292,28713.0
2025-01-15 15:20:00,119.35,119.38,119.06,119.11,33272.0,117.1292,117.1587,116.8446,116.8937,33272.0
2025-01-15 15:30:00,119.08,119.19,118.99,119.08,35106.0,116.8643,116.9722,116.7759,116.8643,35106.0
2025-01-15 15:40:00,119.09,119.38,119.03,119.32,39276.0,116.8741,117.1587,116.8152,117.0998,39276.0
2025-01-15 15:50:00,119.33,119.47,118.9,118.98,205047.0,117.1096,117.247,116.6876,116.7661,205047.0
2025-01-16 09:30:00,118.45,119.48,118.18,118.9,57183.0,116.246,117.2568,115.981,116.6876,57183.0
2025-01-16 09:40:00,119.04,119.67,118.95,119.2,29145.0,116.825,117.4433,116.7367,116.982,29145.0
2025-01-16 09:50:00,119.29,119.29,118.76,118.84,11486.0,117.0704,117.0704,116.5502,116.6287,11486.0
2025-01-16 10:00:00,118.86,119.08,118.57,118.84,15229.0,116.6484,116.8643,116.3638,116.6287,15229.0
2025-01-16 10:10:00,118.84,118.92,118.46,118.68,22473.0,116.6287,116.7072,116.2558,116.4717,22473.0
2025-01-16 10:20:00,118.76,119.03,118.63,118.96,13466.0,116.5502,116.8152,116.4226,116.7465,13466.0
2025-01-16 10:30:00,118.96,119.04,118.75,118.79,14004.0,116.7465,116.825,116.5404,116.5797,14004.0
2025-01-16 10:40:00,118.75,119.12,118.6,118.99,11969.0,116.5404,116.9035,116.3932,116.7759,11969.0
2025-01-16 10:50:00,119.07,119.18,118.95,119.06,14321.0,116.8545,116.9624,116.7367,116.8446,14321.0
2025-01-16 11:00:00,119.06,119.12,118.72,118.76,24866.0,116.8446,116.9035,116.511,116.5502,24866.0
2025-01-16 11:10:00,118.72,118.92,118.47,118.6,20588.0,116.511,116.7072,116.2656,116.3932,20588.0
2025-01-16 11:20:00,118.57,118.65,118.27,118.65,13935.0,116.3638,116.4423,116.0693,116.4423,13935.0
2025-01-16 11:30:00,118.6,118.65,118.32,118.57,12370.0,116.3932,116.4423,116.1184,116.3638,12370.0
2025-01-16 11:40:00,118.55,118.85,118.44,118.79,11207.0,116.3441,116.6385,116.2362,116.5797,11207.0
2025-01-16 11:50:00,118.85,119.02,118.79,118.86,14183.0,116.6385,116.8054,116.5797,116.6484,14183.0
2025-01-16 12:00:00,118.83,119.11,118.78,119.1,12419.0,116.6189,116.8937,116.5699,116.8839,12419.0
2025-01-16 12:10:00,119.06,119.11,118.86,118.88,11649.0,116.8446,116.8937,116.6484,116.668,11649.0
2025-01-16 12:20:00,118.91,118.91,118.67,118.78,16850.0,116.6974,116.6974,116.4619,116.5699,16850.0
2025-01-16 12:30:00,118.8,118.8,118.58,118.67,11640.0,116.5895,116.5895,116.3736,116.4619,11640.0
2025-01-16 12:40:00,118.7,118.75,118.6,118.65,16836.0,116.4913,116.5404,116.3932,116.4423,16836.0
2025-01-16 12:50:00,118.68,118.89,118.64,118.84,17324.0,116.4717,116.6778,116.4325,116.6287,17324.0
2025-01-16 13:00:00,118.86,118.95,118.79,118.79,12136.0,116.6484,116.7367,116.5797,116.5797,12136.0
2025-01-16 13:10:00,118.78,118.99,118.74,118.99,17633.0,116.5699,116.7759,116.5306,116.7759,17633.0
2025-01-16 13:20:00,118.95,119.15,118.95,119.07,21054.0,116.7367,116.933,116.7367,116.8545,21054.0
2025-01-16 13:30:00,119.01,119.17,118.92,119.03,17523.0,116.7956,116.9526,116.7072,116.8152,17523.0
2025-01-16 13:40:00,119.06,119.33,118.92,119.31,22718.0,116.8446,117.1096,116.7072,117.09,22718.0
2025-01-16 13:50:00,119.27,119.34,119.22,119.31,19285.0,117.0507,117.1194,117.0017,117.09,19285.0
2025-01-16 14:00:00,119.31,119.6,119.26,119.57,34207.0,117.09,117.3746,117.0409,117.3452,34207.0
2025-01-16 14:10:00,119.61,119.85,119.57,119.75,26429.0,117.3844,117.6199,117.3452,117.5218,26429.0
2025-01-16 14:20:00,119.74,119.81,119.65,119.71,22509.0,117.512,117.5807,117.4237,117.4825,22509.0
2025-01-16 14:30:00,119.76,119.81,119.62,119.81,17563.0,117.5316,117.5807,117.3942,117.5807,17563.0
2025-01-16 14:40:00,119.82,119.86,119.58,119.59,27804.0,117.5905,117.6298,117.355,117.3648,27804.0
2025-01-16 14:50:00,119.59,119.71,119.53,119.56,23955.0,117.3648,117.4825,117.3059,117.3353,23955.0
2025-01-16 15:00:00,119.58,119.79,119.57,119.64,23126.0,117.355,117.5611,117.3452,117.4138,23126.0
2025-01-16 15:10:00,119.65,119.8,119.47,119.58,63629.0,117.4237,117.5709,117.247,117.355,63629.0
2025-01-16 15:20:00,119.55,119.62,119.26,119.41,32481.0,117.3255,117.3942,117.0409,117.1881,32481.0
2025-01-16 15:30:00,119.42,119.57,119.37,119.51,37255.0,117.1979,117.3452,117.1489,117.2863,37255.0
2025-01-16 15:40:00,119.51,119.73,119.45,119.55,48865.0,117.2863,117.5022,117.2274,117.3255,48865.0
2025-01-16 15:50:00,119.56,119.74,119.52,119.63,185460.0,117.3353,117.512,117.2961,117.404,185460.0
2025-01-17 09:30:00,119.72,119.91,118.73,119.14,315240.0,117.4924,117.6788,116.5208,116.9232,315240.0
2025-01-17 09:40:00,119.14,120.17,119.13,120.04,21112.0,116.9232,117.934,116.9133,117.8064,21112.0
2025-01-17 09:50:00,120.05,120.05,119.55,119.72,19995.0,117.8162,117.8162,117.3255,117.4924,19995.0
2025-01-17 10:00:00,119.65,120.29,119.58,119.67,24717.0,117.4237,118.0518,117.355,117.4433,24717.0
2025-01-17 10:10:00,119.65,119.89,119.56,119.88,14476.0,117.4237,117.6592,117.3353,117.6494,14476.0
2025-01-17 10:20:00,119.93,120.49,119.92,120.32,19377.0,117.6985,118.248,117.6886,118.0812,19377.0
2025-01-17 10:30:00,120.33,120.42,120.1,120.18,11852.0,118.091,118.1793,117.8653,117.9438,11852.0
2025-01-17 10:40:00,120.13,120.41,120.1,120.2,16571.0,117.8947,118.1695,117.8653,117.9634,16571.0
2025-01-17 10:50:00,120.13,120.38,120.13,120.22,14025.0,117.8947,118.1401,117.8947,117.9831,14025.0
2025-01-17 11:00:00,120.3,120.3,119.85,120.04,12806.0,118.0616,118.0616,117.6199,117.8064,12806.0
2025-01-17 11:10:00,120.0,120.08,119.81,119.81,8761.0,117.7671,117.8457,117.5807,117.5807,8761.0
2025-01-17 11:20:00,119.84,119.97,119.74,119.94,18479.0,117.6101,117.7377,117.512,117.7083,18479.0
2025-01-17 11:30:00,119.94,120.11,119.89,120.11,22252.0,117.7083,117.8751,117.6592,117.8751,22252.0
2025-01-17 11:40:00,120.06,120.33,120.06,120.32,11133.0,117.826,118.091,117.826,118.0812,11133.0
2025-01-17 11:50:00,120.35,120.43,120.22,120.35,10616.0,118.1106,118.1891,117.9831,118.1106,10616.0
2025-01-17 12:00:00,120.38,120.44,120.16,120.23,18228.0,118.1401,118.199,117.9242,117.9929,18228.0
2025-01-17 12:10:00,120.23,120.41,120.2,120.37,20973.0,117.9929,118.1695,117.9634,118.1303,20973.0
2025-01-17 12:20:00,120.35,120.4,120.15,120.21,12398.0,118.1106,118.1597,117.9144,117.9732,12398.0
2025-01-17 12:30:00,120.24,120.69,120.17,120.64,26934.0,118.0027,118.4443,117.934,118.3952,26934.0
2025-01-17 12:40:00,120.59,120.64,120.43,120.49,12394.0,118.3462,118.3952,118.1891,118.248,12394.0
2025-01-17 12:50:00,120.46,120.55,120.38,120.4,14205.0,118.2186,118.3069,118.1401,118.1597,14205.0
2025-01-17 13:00:00,120.4,120.65,120.39,120.63,18683.0,118.1597,118.4051,118.1499,118.3854,18683.0
2025-01-17 13:10:00,120.64,120.64,120.25,120.41,21264.0,118.3952,118.3952,118.0125,118.1695,21264.0
2025-01-17 13:20:00,120.41,120.55,120.37,120.49,13578.0,118.1695,118.3069,118.1303,118.248,13578.0
2025-01-17 13:30:00,120.51,120.94,120.51,120.87,19503.0,118.2677,118.6897,118.2677,118.621,19503.0
2025-01-17 13:40:00,120.87,120.98,120.86,120.93,11847.0,118.621,118.7289,118.6111,118.6798,11847.0
2025-01-17 13:50:00,120.91,120.91,120.63,120.71,11421.0,118.6602,118.6602,118.3854,118.4639,11421.0
2025-01-17 14:00:00,120.68,120.73,120.42,120.72,19995.0,118.4345,118.4836,118.1793,118.4738,19995.0
2025-01-17 14:10:00,120.7,120.89,120.64,120.7,23673.0,118.4541,118.6406,118.3952,118.4541,23673.0
2025-01-17 14:20:00,120.7,120.89,120.65,120.7,30667.0,118.4541,118.6406,118.4051,118.4541,30667.0
2025-01-17 14:30:00,120.7,120.89,120.63,120.63,21428.0,118.4541,118.6406,118.3854,118.3854,21428.0
2025-01-17 14:40:00,120.63,120.81,120.63,120.73,26581.0,118.3854,118.5621,118.3854,118.4836,26581.0
2025-01-17 14:50:00,120.73,120.81,120.65,120.69,28976.0,118.4836,118.5621,118.4051,118.4443,28976.0
2025-01-17 15:00:00,120.67,120.68,120.39,120.56,31944.0,118.4247,118.4345,118.1499,118.3167,31944.0
2025-01-17 15:10:00,120.58,120.67,120.48,120.55,31358.0,118.3364,118.4247,118.2382,118.3069,31358.0
2025-01-17 15:20:00,120.54,120.64,120.51,120.63,44091.0,118.2971,118.3952,118.2677,118.3854,44091.0
2025-01-17 15:30:00,120.61,120.61,120.37,120.5,45707.0,118.3658,118.3658,118.1303,118.2578,45707.0
2025-01-17 15:40:00,120.51,120.73,120.45,120.63,67647.0,118.2677,118.4836,118.2088,118.3854,67647.0
2025-01-17 15:50:00,120.56,120.83,120.47,120.52,203123.0,118.3167,118.5817,118.2284,118.2775,203123.0
2025-01-21 09:30:00,120.22,120.64,119.5,119.7,64257.0,117.9831,118.3952,117.2765,117.4727,64257.0
2025-01-21 09:40:00,119.79,120.42,119.44,120.34,44670.0,117.5611,118.1793,117.2176,118.1008,44670.0
2025-01-21 09:50:00,120.28,120.28,119.79,120.05,19979.0,118.0419,118.0419,117.5611,117.8162,19979.0
2025-01-21 10:00:00,119.96,119.96,119.59,119.71,40056.0,117.7279,117.7279,117.3648,117.4825,40056.0
2025-01-21 10:10:00,119.78,120.1,119.67,119.82,27317.0,117.5512,117.8653,117.4433,117.5905,27317.0
2025-01-21 10:20:00,119.79,119.79,119.35,119.55,21478.0,117.5611,117.5611,117.1292,117.3255,21478.0
2025-01-21 10:30:00,119.55,119.75,119.51,119.75,18603.0,117.3255,117.5218,117.2863,117.5218,18603.0
2025-01-21 10:40:00,119.75,119.86,119.53,119.69,39821.0,117.5218,117.6298,117.3059,117.4629,39821.0
2025-01-21 10:50:00,119.69,119.93,119.62,119.9,20147.0,117.4629,117.6985,117.3942,117.669,20147.0
2025-01-21 11:00:00,119.86,119.87,119.69,119.76,17030.0,117.6298,117.6396,117.4629,117.5316,17030.0
2025-01-21 11:10:00,119.76,120.3,119.72,120.3,24226.0,117.5316,118.0616,117.4924,118.0616,24226.0
2025-01-21 11:20:00,120.28,120.43,120.19,120.33,37613.0,118.0419,118.1891,117.9536,118.091,37613.0
2025-01-21 11:30:00,120.38,120.78,120.36,120.76,29909.0,118.1401,118.5326,118.1205,118.513,29909.0
2025-01-21 11:40:00,120.77,120.94,120.73,120.84,59140.0,118.5228,118.6897,118.4836,118.5915,59140.0
2025-01-21 11:50:00,120.81,120.86,120.63,120.68,22707.0,118.5621,118.6111,118.3854,118.4345,22707.0
2025-01-21 12:00:00,120.65,120.82,120.64,120.78,38282.0,118.4051,118.5719,118.3952,118.5326,38282.0
2025-01-21 12:10:00,120.82,120.86,120.59,120.73,21642.0,118.5719,118.6111,118.3462,118.4836,21642.0
2025-01-21 12:20:00,120.7,120.76,120.5,120.64,14650.0,118.4541,118.513,118.2578,118.3952,14650.0
2025-01-21 12:30:00,120.64,120.73,120.51,120.57,44764.0,118.3952,118.4836,118.2677,118.3265,44764.0
2025-01-21 12:40:00,120.54,120.57,120.18,120.32,15143.0,118.2971,118.3265,117.9438,118.0812,15143.0
2025-01-21 12:50:00,120.28,120.4,120.22,120.3,17958.0,118.0419,118.1597,117.9831,118.0616,17958.0
2025-01-21 13:00:00,120.31,120.59,120.31,120.48,12705.0,118.0714,118.3462,118.0714,118.2382,12705.0
2025-01-21 13:10:00,120.48,120.48,120.16,120.33,21127.0,118.2382,118.2382,117.9242,118.091,21127.0
2025-01-21 13:20:00,120.31,120.55,120.3,120.49,17516.0,118.0714,118.3069,118.0616,118.248,17516.0
2025-01-21 13:30:00,120.54,120.54,120.29,120.3,22880.0,118.2971,118.2971,118.0518,118.0616,22880.0
2025-01-21 13:40:00,120.3,120.32,120.16,120.29,20535.0,118.0616,118.0812,117.9242,118.0518,20535.0
2025-01-21 13:50:00,120.28,120.3,119.91,119.94,19298.0,118.0419,118.0616,117.6788,117.7083,19298.0
2025-01-21 14:00:00,119.89,119.98,119.83,119.92,23769.0,117.6592,117.7475,117.6003,117.6886,23769.0
2025-01-21 14:10:00,119.92,120.02,119.86,119.98,35695.0,117.6886,117.7868,117.6298,117.7475,35695.0
2025-01-21 14:20:00,119.98,120.01,119.88,119.99,24770.0,117.7475,117.777,117.6494,117.7573,24770.0
2025-01-21 14:30:00,120.01,120.38,120.0,120.34,21362.0,117.777,118.1401,117.7671,118.1008,21362.0
2025-01-21 14:40:00,120.37,120.44,120.26,120.28,14793.0,118.1303,118.199,118.0223,118.0419,14793.0
2025-01-21 14:50:00,120.28,120.28,120.06,120.14,19992.0,118.0419,118.0419,117.826,117.9045,19992.0
2025-01-21 15:00:00,120.12,120.13,119.99,120.04,22256.0,117.8849,117.8947,117.7573,117.8064,22256.0
2025-01-21 15:10:00,120.08,120.15,119.92,119.93,24248.0,117.8457,117.9144,117.6886,117.6985,24248.0
2025-01-21 15:20:00,119.94,120.0,119.88,119.9,24285.0,117.7083,117.7671,117.6494,117.669,24285.0
2025-01-21 15:30:00,119.92,119.92,119.59,119.9,71759.0,117.6886,117.6886,117.3648,117.669,71759.0
2025-01-21 15:40:00,119.9,120.16,119.78,120.13,64385.0,117.669,117.9242,117.5512,117.8947,64385.0
2025-01-21 15:50:00,120.12,120.5,120.1,120.49,282485.0,117.8849,118.2578,117.8653,118.248,282485.0
2025-01-22 09:30:00,119.57,120.05,119.28,119.5,83379.0,117.3452,117.8162,117.0605,117.2765,83379.0
2025-01-22 09:40:00,119.68,120.16,119.64,119.96,20606.0,117.4531,117.9242,117.4138,117.7279,20606.0
2025-01-22 09:50:00,119.86,119.86,119.56,119.75,27835.0,117.6298,117.6298,117.3353,117.5218,27835.0
2025-01-22 10:00:00,119.69,120.62,119.62,120.6,46114.0,117.4629,118.3756,117.3942,118.356,46114.0
2025-01-22 10:10:00,120.65,120.73,120.29,120.67,18602.0,118.4051,118.4836,118.0518,118.4247,18602.0
2025-01-22 10:20:00,120.67,120.73,120.28,120.37,26983.0,118.4247,118.4836,118.0419,118.1303,26983.0
2025-01-22 10:30:00,120.33,120.33,119.7,119.98,24223.0,118.091,118.091,117.4727,117.7475,24223.0
2025-01-22 10:40:00,119.97,120.26,119.82,120.04,19364.0,117.7377,118.0223,117.5905,117.8064,19364.0
2025-01-22 10:50:00,119.93,120.05,119.79,119.93,17462.0,117.6985,117.8162,117.5611,117.6985,17462.0
2025-01-22 11:00:00,119.92,120.05,119.68,119.97,17582.0,117.6886,117.8162,117.4531,117.7377,17582.0
2025-01-22 11:10:00,119.98,120.22,119.91,120.01,28153.0,117.7475,117.9831,117.6788,117.777,28153.0
2025-01-22 11:20:00,119.89,120.46,119.85,120.31,29525.0,117.6592,118.2186,117.6199,118.0714,29525.0
2025-01-22 11:30:00,120.37,120.72,120.33,120.72,17022.0,118.1303,118.4738,118.091,118.4738,17022.0
2025-01-22 11:40:00,120.69,120.82,120.23,120.27,32141.0,118.4443,118.5719,117.9929,118.0321,32141.0
2025-01-22 11:50:00,120.22,120.52,120.22,120.43,16845.0,117.9831,118.2775,117.9831,118.1891,16845.0
2025-01-22 12:00:00,120.39,120.39,120.06,120.09,11836.0,118.1499,118.1499,117.826,117.8555,11836.0
2025-01-22 12:10:00,120.07,120.46,120.03,120.46,13659.0,117.8358,118.2186,117.7966,118.2186,13659.0
2025-01-22 12:20:00,120.4,120.75,120.24,120.69,47539.0,118.1597,118.5032,118.0027,118.4443,47539.0
2025-01-22 12:30:00,120.69,120.8,120.58,120.67,22529.0,118.4443,118.5523,118.3364,118.4247,22529.0
2025-01-22 12:40:00,120.66,120.69,120.37,120.37,22302.0,118.4149,118.4443,118.1303,118.1303,22302.0
2025-01-22 12:50:00,120.34,120.41,120.01,120.06,13226.0,118.1008,118.1695,117.777,117.826,13226.0
2025-01-22 13:00:00,120.06,120.06,119.79,119.87,19893.0,117.826,117.826,117.5611,117.6396,19893.0
2025-01-22 13:10:00,119.88,120.0,119.79,119.96,18109.0,117.6494,117.7671,117.5611,117.7279,18109.0
2025-01-22 13:20:00,119.96,120.1,119.95,120.05,12805.0,117.7279,117.8653,117.7181,117.8162,12805.0
2025-01-22 13:30:00,120.05,120.05,119.77,119.85,19498.0,117.8162,117.8162,117.5414,117.6199,19498.0
2025-01-22 13:40:00,119.86,119.99,119.8,119.95,16376.0,117.6298,117.7573,117.5709,117.7181,16376.0
2025-01-22 13:50:00,119.95,120.02,119.69,119.82,18724.0,117.7181,117.7868,117.4629,117.5905,18724.0
2025-01-22 14:00:00,119.76,119.77,119.4,119.46,26232.0,117.5316,117.5414,117.1783,117.2372,26232.0
2025-01-22 14:10:00,119.46,119.63,119.36,119.63,26896.0,117.2372,117.404,117.1391,117.404,26896.0
2025-01-22 14:20:00,119.62,119.92,119.61,119.76,48045.0,117.3942,117.6886,117.3844,117.5316,48045.0
2025-01-22 14:30:00,119.7,120.08,119.69,120.04,17250.0,117.4727,117.8457,117.4629,117.8064,17250.0
2025-01-22 14:40:00,120.08,120.08,119.81,119.86,19210.0,117.8457,117.8457,117.5807,117.6298,19210.0
2025-01-22 14:50:00,119.82,119.87,119.63,119.64,22811.0,117.5905,117.6396,117.404,117.4138,22811.0
2025-01-22 15:00:00,119.63,119.64,119.46,119.46,26938.0,117.404,117.4138,117.2372,117.2372,26938.0
2025-01-22 15:10:00,119.45,119.65,119.4,119.63,13819.0,117.2274,117.4237,117.1783,117.404,13819.0
2025-01-22 15:20:00,119.6,119.65,119.32,119.32,26253.0,117.3746,117.4237,117.0998,117.0998,26253.0
2025-01-22 15:30:00,119.29,119.34,119.08,119.2,32908.0,117.0704,117.1194,116.8643,116.982,32908.0
2025-01-22 15:40:00,119.14,119.19,118.65,118.68,37499.0,116.9232,116.9722,116.4423,116.4717,37499.0
2025-01-22 15:50:00,118.67,118.69,118.35,118.58,180709.0,116.4619,116.4815,116.1479,116.3736,180709.0
2025-01-23 09:30:00,119.65,120.09,119.43,119.9,55585.0,117.4237,117.8555,117.2078,117.669,55585.0
2025-01-23 09:40:00,119.78,120.02,119.52,119.68,13753.0,117.5512,117.7868,117.2961,117.4531,13753.0
2025-01-23 09:50:00,119.63,120.44,119.61,120.39,28379.0,117.404,118.199,117.3844,118.1499,28379.0
2025-01-23 10:00:00,120.39,120.68,120.02,120.57,17164.0,118.1499,118.4345,117.7868,118.3265,17164.0
2025-01-23 10:10:00,120.56,120.8,120.32,120.73,21951.0,118.3167,118.5523,118.0812,118.4836,21951.0
2025-01-23 10:20:00,120.83,120.89,120.58,120.61,19701.0,118.5817,118.6406,118.3364,118.3658,19701.0
2025-01-23 10:30:00,120.57,120.6,120.23,120.23,24917.0,118.3265,118.356,117.9929,117.9929,24917.0
2025-01-23 10:40:00,120.23,120.52,120.2,120.39,17635.0,117.9929,118.2775,117.9634,118.1499,17635.0
2025-01-23 10:50:00,120.37,120.54,120.23,120.46,19166.0,118.1303,118.2971,117.9929,118.2186,19166.0
2025-01-23 11:00:00,120.51,120.68,120.42,120.66,11018.0,118.2677,118.4345,118.1793,118.4149,11018.0
2025-01-23 11:10:00,120.59,120.59,120.03,120.26,13216.0,118.3462,118.3462,117.7966,118.0223,13216.0
2025-01-23 11:20:00,120.2,120.3,119.77,119.9,27454.0,117.9634,118.0616,117.5414,117.669,27454.0
2025-01-23 11:30:00,119.9,120.0,119.82,119.87,11456.0,117.669,117.7671,117.5905,117.6396,11456.0
2025-01-23 11:40:00,119.86,120.4,119.84,120.38,26789.0,117.6298,118.1597,117.6101,118.1401,26789.0
2025-01-23 11:50:00,120.38,120.68,120.27,120.64,19456.0,118.1401,118.4345,118.0321,118.3952,19456.0
2025-01-23 12:00:00,120.68,121.2,120.6,121.14,31893.0,118.4345,118.9448,118.356,118.8859,31893.0
2025-01-23 12:10:00,121.19,121.55,121.15,121.48,16946.0,118.935,119.2883,118.8958,119.2196,16946.0
2025-01-23 12:20:00,121.39,121.72,121.29,121.7,35938.0,119.1313,119.4551,119.0331,119.4355,35938.0
2025-01-23 12:30:00,121.73,122.04,121.63,122.01,24052.0,119.465,119.7692,119.3668,119.7397,24052.0
2025-01-23 12:40:00,122.01,122.07,121.81,122.07,30442.0,119.7397,119.7986,119.5435,119.7986,30442.0
2025-01-23 12:50:00,122.02,122.03,121.87,121.96,32165.0,119.7496,119.7594,119.6024,119.6907,32165.0
2025-01-23 13:00:00,121.94,122.04,121.76,121.89,24239.0,119.6711,119.7692,119.4944,119.622,24239.0
2025-01-23 13:10:00,121.89,122.07,121.77,121.82,22307.0,119.622,119.7986,119.5042,119.5533,22307.0
2025-01-23 13:20:00,121.83,121.97,121.75,121.96,19107.0,119.5631,119.7005,119.4846,119.6907,19107.0
2025-01-23 13:30:00,121.94,121.95,121.47,121.61,20301.0,119.6711,119.6809,119.2098,119.3472,20301.0
2025-01-23 13:40:00,121.66,121.78,121.56,121.65,24154.0,119.3963,119.514,119.2981,119.3864,24154.0
2025-01-23 13:50:00,121.64,121.66,121.45,121.57,15831.0,119.3766,119.3963,119.1902,119.3079,15831.0
2025-01-23 14:00:00,121.56,122.32,121.52,122.26,19323.0,119.2981,120.044,119.2589,119.9851,19323.0
2025-01-23 14:10:00,122.29,122.33,122.13,122.18,17630.0,120.0145,120.0538,119.8575,119.9066,17630.0
2025-01-23 14:20:00,122.17,122.37,122.12,122.37,24398.0,119.8968,120.0931,119.8477,120.0931,24398.0
2025-01-23 14:30:00,122.36,122.41,122.21,122.27,19711.0,120.0832,120.1323,119.936,119.9949,19711.0
2025-01-23 14:40:00,122.25,122.36,122.25,122.36,17586.0,119.9753,120.0832,119.9753,120.0832,17586.0
2025-01-23 14:50:00,122.38,122.39,122.15,122.15,14699.0,120.1029,120.1127,119.8771,119.8771,14699.0
2025-01-23 15:00:00,122.18,122.24,122.0,122.12,21966.0,119.9066,119.9655,119.7299,119.8477,21966.0
2025-01-23 15:10:00,122.12,122.27,122.0,122.22,22556.0,119.8477,119.9949,119.7299,119.9458,22556.0
2025-01-23 15:20:00,122.22,122.29,121.99,122.0,26567.0,119.9458,120.0145,119.7201,119.7299,26567.0
2025-01-23 15:30:00,122.01,122.06,121.76,121.79,36409.0,119.7397,119.7888,119.4944,119.5238,36409.0
2025-01-23 15:40:00,121.8,122.31,121.79,122.23,59958.0,119.5337,120.0342,119.5238,119.9557,59958.0
2025-01-23 15:50:00,122.23,122.68,122.21,122.61,225010.0,119.9557,120.3973,119.936,120.3286,225010.0
2025-01-24 09:30:00,122.47,123.39,122.31,123.34,40917.0,120.1912,121.0941,120.0342,121.045,40917.0
2025-01-24 09:40:00,123.34,123.96,123.33,123.68,22298.0,121.045,121.6535,121.0352,121.3787,22298.0
2025-01-24 09:50:00,123.73,123.74,122.59,122.86,44076.0,121.4277,121.4376,120.309,120.5739,44076.0
2025-01-24 10:00:00,122.75,122.78,122.22,122.27,29217.0,120.466,120.4954,119.9458,119.9949,29217.0
2025-01-24 10:10:00,122.2,122.69,122.09,122.5,15591.0,119.9262,120.4071,119.8183,120.2206,15591.0
2025-01-24 10:20:00,122.56,122.8,122.51,122.64,21507.0,120.2795,120.5151,120.2304,120.358,21507.0
2025-01-24 10:30:00,122.63,122.82,122.57,122.67,17980.0,120.3482,120.5347,120.2893,120.3875,17980.0
2025-01-24 10:40:00,122.68,123.07,122.61,122.91,18373.0,120.3973,120.78,120.3286,120.623,18373.0
2025-01-24 10:50:00,122.93,122.96,122.46,122.6,32070.0,120.6426,120.6721,120.1814,120.3188,32070.0
2025-01-24 11:00:00,122.59,122.98,122.59,122.87,20602.0,120.309,120.6917,120.309,120.5837,20602.0
2025-01-24 11:10:00,122.88,122.94,122.75,122.81,24745.0,120.5936,120.6524,120.466,120.5249,24745.0
2025-01-24 11:20:00,122.81,123.06,122.77,123.06,23261.0,120.5249,120.7702,120.4856,120.7702,23261.0
2025-01-24 11:30:00,123.06,123.15,122.97,123.11,19177.0,120.7702,120.8585,120.6819,120.8193,19177.0
2025-01-24 11:40:00,123.11,123.14,122.9,123.11,19107.0,120.8193,120.8487,120.6132,120.8193,19107.0
2025-01-24 11:50:00,123.14,123.26,122.96,123.2,49178.0,120.8487,120.9665,120.6721,120.9076,49178.0
2025-01-24 12:00:00,123.2,123.44,123.13,123.29,22839.0,120.9076,121.1431,120.8389,120.9959,22839.0
2025-01-24 12:10:00,123.29,123.31,123.01,123.06,19874.0,120.9959,121.0156,120.7211,120.7702,19874.0
2025-01-24 12:20:00,123.05,123.37,123.03,123.28,28006.0,120.7604,121.0744,120.7408,120.9861,28006.0
2025-01-24 12:30:00,123.23,123.3,123.1,123.13,24228.0,120.937,121.0057,120.8095,120.8389,24228.0
2025-01-24 12:40:00,123.09,123.12,123.01,123.06,14722.0,120.7997,120.8291,120.7211,120.7702,14722.0
2025-01-24 12:50:00,123.05,123.06,122.8,122.92,20312.0,120.7604,120.7702,120.5151,120.6328,20312.0
2025-01-24 13:00:00,122.88,122.89,122.75,122.87,22048.0,120.5936,120.6034,120.466,120.5837,22048.0
2025-01-24 13:10:00,122.84,122.85,122.55,122.64,17608.0,120.5543,120.5641,120.2697,120.358,17608.0
2025-01-24 13:20:00,122.62,122.65,122.49,122.53,21991.0,120.3384,120.3678,120.2108,120.2501,21991.0
2025-01-24 13:30:00,122.54,122.88,122.54,122.88,23026.0,120.2599,120.5936,120.2599,120.5936,23026.0
2025-01-24 13:40:00,122.86,122.87,122.63,122.77,25119.0,120.5739,120.5837,120.3482,120.4856,25119.0
2025-01-24 13:50:00,122.79,122.95,122.79,122.89,18730.0,120.5052,120.6623,120.5052,120.6034,18730.0
2025-01-24 14:00:00,122.87,122.96,122.85,122.89,17206.0,120.5837,120.6721,120.5641,120.6034,17206.0
2025-01-24 14:10:00,122.87,122.96,122.81,122.86,20391.0,120.5837,120.6721,120.5249,120.5739,20391.0
2025-01-24 14:20:00,122.84,123.02,122.84,123.0,35162.0,120.5543,120.731,120.5543,120.7113,35162.0
2025-01-24 14:30:00,122.99,123.07,122.85,122.91,16325.0,120.7015,120.78,120.5641,120.623,16325.0
2025-01-24 14:40:00,122.88,122.97,122.8,122.83,29906.0,120.5936,120.6819,120.5151,120.5445,29906.0
2025-01-24 14:50:00,122.83,122.91,122.77,122.77,16057.0,120.5445,120.623,120.4856,120.4856,16057.0
2025-01-24 15:00:00,122.78,122.78,122.52,122.56,24383.0,120.4954,120.4954,120.2403,120.2795,24383.0
2025-01-24 15:10:00,122.58,122.59,122.38,122.38,23202.0,120.2991,120.309,120.1029,120.1029,23202.0
2025-01-24 15:20:00,122.35,122.35,122.19,122.26,29365.0,120.0734,120.0734,119.9164,119.9851,29365.0
2025-01-24 15:30:00,122.24,122.26,121.75,121.78,63110.0,119.9655,119.9851,119.4846,119.514,63110.0
2025-01-24 15:40:00,121.79,121.85,121.5,121.52,52435.0,119.5238,119.5827,119.2392,119.2589,52435.0
2025-01-24 15:50:00,121.51,121.97,121.42,121.85,197843.0,119.2491,119.7005,119.1607,119.5827,197843.0
2025-01-27 09:30:00,122.91,123.73,122.0,123.43,95067.0,120.623,121.4277,119.7299,121.1333,95067.0
2025-01-27 09:40:00,123.43,124.0,123.17,123.41,52083.0,121.1333,121.6927,120.8782,121.1137,52083.0
2025-01-27 09:50:00,123.51,124.05,123.37,124.04,29969.0,121.2118,121.7418,121.0744,121.732,29969.0
2025-01-27 10:00:00,124.1,124.6,123.94,124.04,66564.0,121.7909,122.2816,121.6338,121.732,66564.0
2025-01-27 10:10:00,124.04,124.57,123.98,124.41,73588.0,121.732,122.2521,121.6731,122.0951,73588.0
2025-01-27 10:20:00,124.49,124.49,123.83,123.88,33020.0,122.1736,122.1736,121.5259,121.575,33020.0
2025-01-27 10:30:00,123.84,123.86,122.6,122.76,30010.0,121.5357,121.5553,120.3188,120.4758,30010.0
2025-01-27 10:40:00,122.81,123.01,122.56,122.71,12271.0,120.5249,120.7211,120.2795,120.4267,12271.0
2025-01-27 10:50:00,122.62,122.84,122.48,122.63,17169.0,120.3384,120.5543,120.201,120.3482,17169.0
2025-01-27 11:00:00,122.61,122.72,122.34,122.61,18374.0,120.3286,120.4365,120.0636,120.3286,18374.0
2025-01-27 11:10:00,122.56,122.72,122.44,122.72,18523.0,120.2795,120.4365,120.1617,120.4365,18523.0
2025-01-27 11:20:00,122.73,122.83,122.3,122.49,21029.0,120.4464,120.5445,120.0244,120.2108,21029.0
2025-01-27 11:30:00,122.51,122.94,122.44,122.9,24442.0,120.2304,120.6524,120.1617,120.6132,24442.0
2025-01-27 11:40:00,122.83,122.85,122.19,122.25,13727.0,120.5445,120.5641,119.9164,119.9753,13727.0
2025-01-27 11:50:00,122.19,122.39,122.06,122.14,29432.0,119.9164,120.1127,119.7888,119.8673,29432.0
2025-01-27 12:00:00,122.18,122.31,121.89,122.27,17258.0,119.9066,120.0342,119.622,119.9949,17258.0
2025-01-27 12:10:00,122.27,122.98,122.27,122.89,41232.0,119.9949,120.6917,119.9949,120.6034,41232.0
2025-01-27 12:20:00,122.89,123.1,122.69,123.08,82681.0,120.6034,120.8095,120.4071,120.7898,82681.0
2025-01-27 12:30:00,123.05,123.22,122.65,122.7,46923.0,120.7604,120.9272,120.3678,120.4169,46923.0
2025-01-27 12:40:00,122.7,122.85,122.6,122.65,57052.0,120.4169,120.5641,120.3188,120.3678,57052.0
2025-01-27 12:50:00,122.68,122.68,122.45,122.45,33828.0,120.3973,120.3973,120.1716,120.1716,33828.0
2025-01-27 13:00:00,122.45,122.59,122.25,122.38,26945.0,120.1716,120.309,119.9753,120.1029,26945.0
2025-01-27 13:10:00,122.36,122.45,122.23,122.31,29192.0,120.0832,120.1716,119.9557,120.0342,29192.0
2025-01-27 13:20:00,122.31,122.45,122.27,122.39,49295.0,120.0342,120.1716,119.9949,120.1127,49295.0
2025-01-27 13:30:00,122.42,122.52,122.28,122.32,27764.0,120.1421,120.2403,120.0047,120.044,27764.0
2025-01-27 13:40:00,122.33,122.45,122.24,122.39,23403.0,120.0538,120.1716,119.9655,120.1127,23403.0
2025-01-27 13:50:00,122.41,122.68,122.33,122.57,27398.0,120.1323,120.3973,120.0538,120.2893,27398.0
2025-01-27 14:00:00,122.57,122.79,122.57,122.75,25288.0,120.2893,120.5052,120.2893,120.466,25288.0
2025-01-27 14:10:00,122.72,122.8,122.69,122.74,22292.0,120.4365,120.5151,120.4071,120.4562,22292.0
2025-01-27 14:20:00,122.75,123.03,122.71,123.02,32017.0,120.466,120.7408,120.4267,120.731,32017.0
2025-01-27 14:30:00,123.05,123.46,123.05,123.46,27649.0,120.7604,121.1628,120.7604,121.1628,27649.0
2025-01-27 14:40:00,123.44,123.46,123.05,123.07,34149.0,121.1431,121.1628,120.7604,120.78,34149.0
2025-01-27 14:50:00,123.02,123.15,122.88,122.92,36955.0,120.731,120.8585,120.5936,120.6328,36955.0
2025-01-27 15:00:00,122.96,123.11,122.67,122.69,43011.0,120.6721,120.8193,120.3875,120.4071,43011.0
2025-01-27 15:10:00,122.66,123.12,122.65,123.1,50164.0,120.3777,120.8291,120.3678,120.8095,50164.0
2025-01-27 15:20:00,123.1,123.4,123.04,123.28,54649.0,120.8095,121.1039,120.7506,120.9861,54649.0
2025-01-27 15:30:00,123.29,123.32,122.82,122.96,67743.0,120.9959,121.0254,120.5347,120.6721,67743.0
2025-01-27 15:40:00,122.97,123.27,122.96,123.03,74780.0,120.6819,120.9763,120.6721,120.7408,74780.0
2025-01-27 15:50:00,123.03,123.17,122.63,123.08,297005.0,120.7408,120.8782,120.3482,120.7898,297005.0
2025-01-28 09:30:00,123.12,123.8,122.69,123.57,39657.0,120.8291,121.4964,120.4071,121.2707,39657.0
2025-01-28 09:40:00,123.58,124.07,122.95,123.03,20036.0,121.2805,121.7614,120.6623,120.7408,20036.0
2025-01-28 09:50:00,123.07,123.07,122.56,122.77,20125.0,120.78,120.78,120.2795,120.4856,20125.0
2025-01-28 10:00:00,122.71,122.82,122.41,122.52,24902.0,120.4267,120.5347,120.1323,120.2403,24902.0
2025-01-28 10:10:00,122.52,122.65,122.29,122.33,33069.0,120.2403,120.3678,120.0145,120.0538,33069.0
2025-01-28 10:20:00,122.33,122.53,121.8,121.8,36826.0,120.0538,120.2501,119.5337,119.5337,36826.0
2025-01-28 10:30:00,121.84,122.3,121.75,122.07,43258.0,119.5729,120.0244,119.4846,119.7986,43258.0
2025-01-28 10:40:00,122.08,122.39,121.95,122.07,34688.0,119.8084,120.1127,119.6809,119.7986,34688.0
2025-01-28 10:50:00,121.97,122.51,121.94,122.29,18459.0,119.7005,120.2304,119.6711,120.0145,18459.0
2025-01-28 11:00:00,122.18,122.62,122.18,122.62,22943.0,119.9066,120.3384,119.9066,120.3384,22943.0
2025-01-28 11:10:00,122.56,122.59,121.81,121.87,16292.0,120.2795,120.309,119.5435,119.6024,16292.0
2025-01-28 11:20:00,121.92,121.95,121.28,121.32,14992.0,119.6514,119.6809,119.0233,119.0626,14992.0
2025-01-28 11:30:00,121.32,121.41,120.92,121.08,20912.0,119.0626,119.1509,118.67,118.8271,20912.0
2025-01-28 11:40:00,121.09,121.27,120.87,120.98,17750.0,118.8369,119.0135,118.621,118.7289,17750.0
2025-01-28 11:50:00,121.0,121.04,120.69,120.78,16153.0,118.7485,118.7878,118.4443,118.5326,16153.0
2025-01-28 12:00:00,120.82,120.86,120.56,120.74,18396.0,118.5719,118.6111,118.3167,118.4934,18396.0
2025-01-28 12:10:00,120.74,120.9,120.63,120.77,22536.0,118.4934,118.6504,118.3854,118.5228,22536.0
2025-01-28 12:20:00,120.8,120.89,120.69,120.72,32869.0,118.5523,118.6406,118.4443,118.4738,32869.0
2025-01-28 12:30:00,120.75,120.87,120.35,120.42,44139.0,118.5032,118.621,118.1106,118.1793,44139.0
2025-01-28 12:40:00,120.47,120.8,120.47,120.8,27817.0,118.2284,118.5523,118.2284,118.5523,27817.0
2025-01-28 12:50:00,120.77,120.86,120.58,120.61,24065.0,118.5228,118.6111,118.3364,118.3658,24065.0
2025-01-28 13:00:00,120.61,120.62,120.43,120.55,52386.0,118.3658,118.3756,118.1891,118.3069,52386.0
2025-01-28 13:10:00,120.57,120.85,120.57,120.77,19853.0,118.3265,118.6013,118.3265,118.5228,19853.0
2025-01-28 13:20:00,120.74,120.78,120.6,120.68,16755.0,118.4934,118.5326,118.356,118.4345,16755.0
2025-01-28 13:30:00,120.67,120.78,120.65,120.7,21609.0,118.4247,118.5326,118.4051,118.4541,21609.0
2025-01-28 13:40:00,120.64,120.65,120.44,120.52,40691.0,118.3952,118.4051,118.199,118.2775,40691.0
2025-01-28 13:50:00,120.54,120.84,120.47,120.72,39540.0,118.2971,118.5915,118.2284,118.4738,39540.0
2025-01-28 14:00:00,120.72,120.83,120.53,120.54,17433.0,118.4738,118.5817,118.2873,118.2971,17433.0
2025-01-28 14:10:00,120.52,120.58,120.2,120.34,16551.0,118.2775,118.3364,117.9634,118.1008,16551.0
2025-01-28 14:20:00,120.38,120.54,120.28,120.5,15541.0,118.1401,118.2971,118.0419,118.2578,15541.0
2025-01-28 14:30:00,120.45,120.93,120.45,120.91,21654.0,118.2088,118.6798,118.2088,118.6602,21654.0
2025-01-28 14:40:00,120.93,121.13,120.93,121.09,15997.0,118.6798,118.8761,118.6798,118.8369,15997.0
2025-01-28 14:50:00,121.13,121.2,121.03,121.12,14577.0,118.8761,118.9448,118.778,118.8663,14577.0
2025-01-28 15:00:00,121.15,121.23,121.02,121.07,24118.0,118.8958,118.9743,118.7682,118.8172,24118.0
2025-01-28 15:10:00,121.1,121.25,121.05,121.2,23110.0,118.8467,118.9939,118.7976,118.9448,23110.0
2025-01-28 15:20:00,121.24,121.34,121.2,121.29,15174.0,118.9841,119.0822,118.9448,119.0331,15174.0
2025-01-28 15:30:00,121.26,121.33,121.14,121.27,30917.0,119.0037,119.0724,118.8859,119.0135,30917.0
2025-01-28 15:40:00,121.29,121.56,121.14,121.21,28646.0,119.0331,119.2981,118.8859,118.9546,28646.0
2025-01-28 15:50:00,121.12,121.35,121.0,121.17,234051.0,118.8663,119.092,118.7485,118.9154,234051.0
2025-01-29 09:30:00,121.21,122.01,121.05,121.59,33558.0,118.9546,119.7397,118.7976,119.3276,33558.0
2025-01-29 09:40:00,121.53,122.27,121.52,122.05,12399.0,119.2687,119.9949,119.2589,119.779,12399.0
2025-01-29 09:50:00,122.05,122.66,121.86,122.6,15534.0,119.779,120.3777,119.5925,120.3188,15534.0
2025-01-29 10:00:00,122.54,122.8,122.34,122.34,13167.0,120.2599,120.5151,120.0636,120.0636,13167.0
2025-01-29 10:10:00,122.34,122.35,121.88,121.98,28687.0,120.0636,120.0734,119.6122,119.7103,28687.0
2025-01-29 10:20:00,122.07,122.35,121.93,122.33,8693.0,119.7986,120.0734,119.6612,120.0538,8693.0
2025-01-29 10:30:00,122.21,122.78,122.2,122.78,10502.0,119.936,120.4954,119.9262,120.4954,10502.0
2025-01-29 10:40:00,122.81,122.98,122.66,122.74,9618.0,120.5249,120.6917,120.3777,120.4562,9618.0
2025-01-29 10:50:00,122.66,122.79,122.51,122.57,9680.0,120.3777,120.5052,120.2304,120.2893,9680.0
2025-01-29 11:00:00,122.57,122.7,122.54,122.63,8413.0,120.2893,120.4169,120.2599,120.3482,8413.0
2025-01-29 11:10:00,122.63,122.8,122.47,122.72,17153.0,120.3482,120.5151,120.1912,120.4365,17153.0
2025-01-29 11:20:00,122.64,122.92,122.58,122.84,14004.0,120.358,120.6328,120.2991,120.5543,14004.0
2025-01-29 11:30:00,122.89,123.31,122.83,123.22,17719.0,120.6034,121.0156,120.5445,120.9272,17719.0
2025-01-29 11:40:00,123.17,123.26,123.02,123.12,13162.0,120.8782,120.9665,120.731,120.8291,13162.0
2025-01-29 11:50:00,123.12,123.23,123.02,123.16,17406.0,120.8291,120.937,120.731,120.8684,17406.0
2025-01-29 12:00:00,123.13,123.19,122.8,122.83,15024.0,120.8389,120.8978,120.5151,120.5445,15024.0
2025-01-29 12:10:00,122.82,122.95,122.78,122.87,9326.0,120.5347,120.6623,120.4954,120.5837,9326.0
2025-01-29 12:20:00,122.84,122.92,122.6,122.65,16446.0,120.5543,120.6328,120.3188,120.3678,16446.0
2025-01-29 12:30:00,122.68,122.71,122.47,122.71,12649.0,120.3973,120.4267,120.1912,120.4267,12649.0
2025-01-29 12:40:00,122.69,122.69,122.37,122.44,13178.0,120.4071,120.4071,120.0931,120.1617,13178.0
2025-01-29 12:50:00,122.48,122.5,122.25,122.25,7851.0,120.201,120.2206,119.9753,119.9753,7851.0
2025-01-29 13:00:00,122.31,122.37,122.18,122.35,9849.0,120.0342,120.0931,119.9066,120.0734,9849.0
2025-01-29 13:10:00,122.37,122.41,122.14,122.31,11871.0,120.0931,120.1323,119.8673,120.0342,11871.0
2025-01-29 13:20:00,122.2,122.5,122.19,122.35,12344.0,119.9262,120.2206,119.9164,120.0734,12344.0
2025-01-29 13:30:00,122.35,122.48,122.34,122.41,12949.0,120.0734,120.201,120.0636,120.1323,12949.0
2025-01-29 13:40:00,122.42,122.5,122.3,122.5,13007.0,120.1421,120.2206,120.0244,120.2206,13007.0
2025-01-29 13:50:00,122.53,122.53,122.39,122.51,9372.0,120.2501,120.2501,120.1127,120.2304,9372.0
2025-01-29 14:00:00,122.43,122.45,122.0,122.21,16197.0,120.1519,120.1716,119.7299,119.936,16197.0
2025-01-29 14:10:00,122.2,122.23,122.0,122.14,23542.0,119.9262,119.9557,119.7299,119.8673,23542.0
2025-01-29 14:20:00,122.12,122.15,121.92,121.98,9116.0,119.8477,119.8771,119.6514,119.7103,9116.0
2025-01-29 14:30:00,121.99,122.33,121.99,122.33,21629.0,119.7201,120.0538,119.7201,120.0538,21629.0
2025-01-29 14:40:00,122.28,122.54,122.24,122.28,17896.0,120.0047,120.2599,119.9655,120.0047,17896.0
2025-01-29 14:50:00,122.28,122.53,122.08,122.2,21862.0,120.0047,120.2501,119.8084,119.9262,21862.0
2025-01-29 15:00:00,122.24,122.25,121.91,121.92,21613.0,119.9655,119.9753,119.6416,119.6514,21613.0
2025-01-29 15:10:00,121.91,122.19,121.88,122.04,40373.0,119.6416,119.9164,119.6122,119.7692,40373.0
2025-01-29 15:20:00,122.07,122.44,122.05,122.29,45231.0,119.7986,120.1617,119.779,120.0145,45231.0
2025-01-29 15:30:00,122.3,122.5,122.23,122.23,52029.0,120.0244,120.2206,119.9557,119.9557,52029.0
2025-01-29 15:40:00,122.23,122.23,121.69,121.82,34993.0,119.9557,119.9557,119.4257,119.5533,34993.0
2025-01-29 15:50:00,121.83,122.26,121.82,122.15,150213.0,119.5631,119.9851,119.5533,119.8771,150213.0
2025-01-30 09:30:00,124.45,124.56,122.94,123.59,50379.0,122.1343,122.2423,120.6524,121.2904,50379.0
2025-01-30 09:40:00,123.6,123.84,122.79,123.02,14307.0,121.3002,121.5357,120.5052,120.731,14307.0
2025-01-30 09:50:00,122.92,122.99,122.18,122.29,32253.0,120.6328,120.7015,119.9066,120.0145,32253.0
2025-01-30 10:00:00,122.24,122.75,121.9,122.7,50308.0,119.9655,120.466,119.6318,120.4169,50308.0
2025-01-30 10:10:00,122.7,122.86,121.97,122.29,38286.0,120.4169,120.5739,119.7005,120.0145,38286.0
2025-01-30 10:20:00,122.28,122.45,122.03,122.25,21618.0,120.0047,120.1716,119.7594,119.9753,21618.0
2025-01-30 10:30:00,122.29,122.59,122.19,122.51,20994.0,120.0145,120.309,119.9164,120.2304,20994.0
2025-01-30 10:40:00,122.46,122.58,122.08,122.15,20325.0,120.1814,120.2991,119.8084,119.8771,20325.0
2025-01-30 10:50:00,122.12,122.12,121.74,121.88,20299.0,119.8477,119.8477,119.4748,119.6122,20299.0
2025-01-30 11:00:00,121.87,121.95,121.63,121.64,23790.0,119.6024,119.6809,119.3668,119.3766,23790.0
2025-01-30 11:10:00,121.63,121.69,121.25,121.45,37261.0,119.3668,119.4257,118.9939,119.1902,37261.0
2025-01-30 11:20:00,121.51,121.8,121.48,121.64,38247.0,119.2491,119.5337,119.2196,119.3766,38247.0
2025-01-30 11:30:00,121.65,121.65,121.38,121.48,25316.0,119.3864,119.3864,119.1215,119.2196,25316.0
2025-01-30 11:40:00,121.55,121.56,121.08,121.08,13485.0,119.2883,119.2981,118.8271,118.8271,13485.0
2025-01-30 11:50:00,121.15,121.3,120.96,120.96,22716.0,118.8958,119.043,118.7093,118.7093,22716.0
2025-01-30 12:00:00,121.0,121.14,120.74,120.93,68242.0,118.7485,118.8859,118.4934,118.6798,68242.0
2025-01-30 12:10:00,120.98,121.04,120.65,120.73,28743.0,118.7289,118.7878,118.4051,118.4836,28743.0
2025-01-30 12:20:00,120.74,120.9,120.6,120.9,18925.0,118.4934,118.6504,118.356,118.6504,18925.0
2025-01-30 12:30:00,120.92,121.08,120.89,120.95,26620.0,118.67,118.8271,118.6406,118.6995,26620.0
2025-01-30 12:40:00,120.95,121.22,120.89,121.12,22033.0,118.6995,118.9644,118.6406,118.8663,22033.0
2025-01-30 12:50:00,121.13,121.14,120.85,120.87,82196.0,118.8761,118.8859,118.6013,118.621,82196.0
2025-01-30 13:00:00,120.93,121.1,120.53,120.53,74123.0,118.6798,118.8467,118.2873,118.2873,74123.0
2025-01-30 13:10:00,120.56,121.0,120.52,120.98,69776.0,118.3167,118.7485,118.2775,118.7289,69776.0
2025-01-30 13:20:00,120.96,120.96,120.61,120.9,48921.0,118.7093,118.7093,118.3658,118.6504,48921.0
2025-01-30 13:30:00,120.91,120.92,120.61,120.64,23132.0,118.6602,118.67,118.3658,118.3952,23132.0
2025-01-30 13:40:00,120.64,120.77,120.55,120.74,25539.0,118.3952,118.5228,118.3069,118.4934,25539.0
2025-01-30 13:50:00,120.71,120.73,120.48,120.72,44696.0,118.4639,118.4836,118.2382,118.4738,44696.0
2025-01-30 14:00:00,120.75,121.08,120.65,121.08,40863.0,118.5032,118.8271,118.4051,118.8271,40863.0
2025-01-30 14:10:00,121.07,121.13,120.78,120.97,26148.0,118.8172,118.8761,118.5326,118.7191,26148.0
2025-01-30 14:20:00,120.98,121.08,120.88,121.03,20322.0,118.7289,118.8271,118.6308,118.778,20322.0
2025-01-30 14:30:00,121.04,121.05,120.8,120.84,23280.0,118.7878,118.7976,118.5523,118.5915,23280.0
2025-01-30 14:40:00,120.83,120.91,120.72,120.79,20981.0,118.5817,118.6602,118.4738,118.5425,20981.0
2025-01-30 14:50:00,120.8,121.06,120.8,121.03,30332.0,118.5523,118.8074,118.5523,118.778,30332.0
2025-01-30 15:00:00,121.03,121.51,120.98,121.43,59449.0,118.778,119.2491,118.7289,119.1705,59449.0
2025-01-30 15:10:00,121.43,121.53,121.39,121.5,43796.0,119.1705,119.2687,119.1313,119.2392,43796.0
2025-01-30 15:20:00,121.52,121.57,121.18,121.2,93998.0,119.2589,119.3079,118.9252,118.9448,93998.0
2025-01-30 15:30:00,121.16,121.25,120.49,120.49,51582.0,118.9056,118.9939,118.248,118.248,51582.0
2025-01-30 15:40:00,120.48,120.48,119.81,120.42,112686.0,118.2382,118.2382,117.5807,118.1793,112686.0
2025-01-30 15:50:00,120.45,120.98,120.45,120.79,288197.0,118.2088,118.7289,118.2088,118.5425,288197.0
2025-01-31 09:30:00,119.96,120.83,118.17,120.08,222330.0,117.7279,118.5817,115.9712,117.8457,222330.0
2025-01-31 09:40:00,119.83,119.94,118.0,118.28,58220.0,117.6003,117.7083,115.8044,116.0792,58220.0
2025-01-31 09:50:00,118.14,118.83,117.45,117.45,67042.0,115.9418,116.6189,115.2646,115.2646,67042.0
2025-01-31 10:00:00,117.5,117.58,116.72,117.43,94500.0,115.3137,115.3922,114.5482,115.245,94500.0
2025-01-31 10:10:00,117.48,118.29,117.33,117.95,146498.0,115.294,116.089,115.1468,115.7553,146498.0
2025-01-31 10:20:00,118.0,118.49,117.92,118.42,108604.0,115.8044,116.2852,115.7259,116.2165,108604.0
2025-01-31 10:30:00,118.35,118.57,118.11,118.3,36190.0,116.1479,116.3638,115.9123,116.0988,36190.0
2025-01-31 10:40:00,118.3,118.94,118.3,118.94,36371.0,116.0988,116.7269,116.0988,116.7269,36371.0
2025-01-31 10:50:00,118.98,119.29,118.63,118.73,104877.0,116.7661,117.0704,116.4226,116.5208,104877.0
2025-01-31 11:00:00,118.78,118.93,118.37,118.93,52023.0,116.5699,116.7171,116.1675,116.7171,52023.0
2025-01-31 11:10:00,118.9,119.51,118.77,119.42,29868.0,116.6876,117.2863,116.56,117.1979,29868.0
2025-01-31 11:20:00,119.5,119.81,119.4,119.4,44525.0,117.2765,117.5807,117.1783,117.1783,44525.0
2025-01-31 11:30:00,119.48,119.49,119.14,119.27,25777.0,117.2568,117.2666,116.9232,117.0507,25777.0
2025-01-31 11:40:00,119.28,119.65,118.9,119.21,98464.0,117.0605,117.4237,116.6876,116.9918,98464.0
2025-01-31 11:50:00,119.29,119.6,119.1,119.56,30802.0,117.0704,117.3746,116.8839,117.3353,30802.0
2025-01-31 12:00:00,119.55,119.77,119.48,119.61,30793.0,117.3255,117.5414,117.2568,117.3844,30793.0
2025-01-31 12:10:00,119.68,119.93,119.66,119.85,109156.0,117.4531,117.6985,117.4335,117.6199,109156.0
2025-01-31 12:20:00,119.85,120.36,119.83,119.97,53305.0,117.6199,118.1205,117.6003,117.7377,53305.0
2025-01-31 12:30:00,120.0,120.41,119.95,120.4,35255.0,117.7671,118.1695,117.7181,118.1597,35255.0
2025-01-31 12:40:00,120.36,120.61,120.19,120.41,19350.0,118.1205,118.3658,117.9536,118.1695,19350.0
2025-01-31 12:50:00,120.42,120.73,120.23,120.34,20393.0,118.1793,118.4836,117.9929,118.1008,20393.0
2025-01-31 13:00:00,120.36,120.49,120.19,120.32,17432.0,118.1205,118.248,117.9536,118.0812,17432.0
2025-01-31 13:10:00,120.32,120.5,120.25,120.39,18842.0,118.0812,118.2578,118.0125,118.1499,18842.0
2025-01-31 13:20:00,120.4,120.4,119.99,120.05,20302.0,118.1597,118.1597,117.7573,117.8162,20302.0
2025-01-31 13:30:00,120.05,120.08,119.29,119.37,30264.0,117.8162,117.8457,117.0704,117.1489,30264.0
2025-01-31 13:40:00,119.37,119.64,119.33,119.59,29654.0,117.1489,117.4138,117.1096,117.3648,29654.0
2025-01-31 13:50:00,119.63,119.67,118.93,118.95,19284.0,117.404,117.4433,116.7171,116.7367,19284.0
2025-01-31 14:00:00,118.93,119.13,118.62,118.75,85555.0,116.7171,116.9133,116.4128,116.5404,85555.0
2025-01-31 14:10:00,118.75,118.83,118.26,118.39,90552.0,116.5404,116.6189,116.0595,116.1871,90552.0
2025-01-31 14:20:00,118.41,118.72,118.24,118.72,55814.0,116.2067,116.511,116.0399,116.511,55814.0
2025-01-31 14:30:00,118.69,118.93,118.62,118.63,49329.0,116.4815,116.7171,116.4128,116.4226,49329.0
2025-01-31 14:40:00,118.65,118.75,118.38,118.56,27763.0,116.4423,116.5404,116.1773,116.3539,27763.0
2025-01-31 14:50:00,118.57,118.57,118.13,118.36,54471.0,116.3638,116.3638,115.9319,116.1577,54471.0
2025-01-31 15:00:00,118.32,118.32,117.76,117.79,35069.0,116.1184,116.1184,115.5688,115.5983,35069.0
2025-01-31 15:10:00,117.79,118.34,117.7,118.34,62090.0,115.5983,116.138,115.5099,116.138,62090.0
2025-01-31 15:20:00,118.36,118.64,118.24,118.24,61931.0,116.1577,116.4325,116.0399,116.0399,61931.0
2025-01-31 15:30:00,118.23,118.31,117.93,118.0,56804.0,116.0301,116.1086,115.7357,115.8044,56804.0
2025-01-31 15:40:00,117.98,118.05,117.77,117.99,112001.0,115.7847,115.8534,115.5786,115.7946,112001.0
2025-01-31 15:50:00,117.97,118.19,117.22,117.76,594232.0,115.7749,115.9908,115.0389,115.5688,594232.0
2025-02-03 09:30:00,117.39,117.39,115.59,115.95,123041.0,115.2057,115.2057,113.4392,113.7925,123041.0
2025-02-03 09:40:00,115.95,116.21,115.5,115.55,79518.0,113.7925,114.0477,113.3509,113.4,79518.0
2025-02-03 09:50:00,115.6,115.77,115.25,115.67,58072.0,113.449,113.6159,113.1055,113.5177,58072.0
2025-02-03 10:00:00,115.66,116.68,115.6,116.38,84023.0,113.5079,114.5089,113.449,114.2145,84023.0
2025-02-03 10:10:00,116.38,116.85,116.31,116.53,57161.0,114.2145,114.6758,114.1458,114.3617,57161.0
2025-02-03 10:20:00,116.5,118.17,116.38,118.16,116628.0,114.3323,115.9712,114.2145,115.9614,116628.0
2025-02-03 10:30:00,118.07,118.32,117.6,117.78,64537.0,115.8731,116.1184,115.4118,115.5885,64537.0
2025-02-03 10:40:00,117.74,118.39,117.55,117.78,84935.0,115.5492,116.1871,115.3627,115.5885,84935.0
2025-02-03 10:50:00,117.93,118.14,117.66,117.78,52856.0,115.7357,115.9418,115.4707,115.5885,52856.0
2025-02-03 11:00:00,117.71,117.84,116.49,116.71,116759.0,115.5198,115.6473,114.3225,114.5384,116759.0
2025-02-03 11:10:00,116.7,117.08,116.51,117.01,74551.0,114.5286,114.9015,114.3421,114.8328,74551.0
2025-02-03 11:20:00,116.93,117.97,116.93,117.38,60316.0,114.7543,115.7749,114.7543,115.1959,60316.0
2025-02-03 11:30:00,117.38,118.03,117.37,117.91,41968.0,115.1959,115.8338,115.1861,115.716,41968.0
2025-02-03 11:40:00,117.91,118.02,117.49,117.78,61896.0,115.716,115.824,115.3039,115.5885,61896.0
2025-02-03 11:50:00,117.78,117.95,117.33,117.62,51465.0,115.5885,115.7553,115.1468,115.4314,51465.0
2025-02-03 12:00:00,117.56,117.66,117.24,117.45,37824.0,115.3726,115.4707,115.0585,115.2646,37824.0
2025-02-03 12:10:00,117.47,117.56,117.03,117.29,30597.0,115.2842,115.3726,114.8524,115.1076,30597.0
2025-02-03 12:20:00,117.31,117.43,117.18,117.28,26709.0,115.1272,115.245,114.9996,115.0978,26709.0
2025-02-03 12:30:00,117.2,117.26,117.04,117.12,55035.0,115.0192,115.0781,114.8622,114.9407,55035.0
2025-02-03 12:40:00,117.17,117.23,116.8,116.81,23894.0,114.9898,115.0487,114.6267,114.6365,23894.0
2025-02-03 12:50:00,116.84,116.98,116.4,116.62,40336.0,114.6659,114.8033,114.2341,114.45,40336.0
2025-02-03 13:00:00,116.55,116.56,116.22,116.22,56729.0,114.3813,114.3912,114.0575,114.0575,56729.0
2025-02-03 13:10:00,116.2,116.55,115.95,116.37,122236.0,114.0379,114.3813,113.7925,114.2047,122236.0
2025-02-03 13:20:00,116.37,116.45,116.07,116.4,112720.0,114.2047,114.2832,113.9103,114.2341,112720.0
2025-02-03 13:30:00,116.37,116.61,116.29,116.55,106482.0,114.2047,114.4402,114.1262,114.3813,106482.0
2025-02-03 13:40:00,116.55,116.72,116.41,116.41,101207.0,114.3813,114.5482,114.2439,114.2439,101207.0
2025-02-03 13:50:00,116.41,116.78,116.4,116.52,71609.0,114.2439,114.6071,114.2341,114.3519,71609.0
2025-02-03 14:00:00,116.53,116.9,116.52,116.9,54927.0,114.3617,114.7248,114.3519,114.7248,54927.0
2025-02-03 14:10:00,116.88,117.18,116.87,117.18,46713.0,114.7052,114.9996,114.6954,114.9996,46713.0
2025-02-03 14:20:00,117.19,117.4,117.08,117.12,63912.0,115.0094,115.2155,114.9015,114.9407,63912.0
2025-02-03 14:30:00,117.12,117.75,117.07,117.68,91481.0,114.9407,115.559,114.8917,115.4903,91481.0
2025-02-03 14:40:00,117.66,117.91,117.66,117.83,32848.0,115.4707,115.716,115.4707,115.6375,32848.0
2025-02-03 14:50:00,117.86,117.87,117.25,117.47,74912.0,115.667,115.6768,115.0683,115.2842,74912.0
2025-02-03 15:00:00,117.46,117.56,117.25,117.53,48600.0,115.2744,115.3726,115.0683,115.3431,48600.0
2025-02-03 15:10:00,117.53,117.55,117.13,117.28,47262.0,115.3431,115.3627,114.9506,115.0978,47262.0
2025-02-03 15:20:00,117.3,117.51,117.27,117.4,65729.0,115.1174,115.3235,115.0879,115.2155,65729.0
2025-02-03 15:30:00,117.41,117.84,117.35,117.64,84541.0,115.2253,115.6473,115.1665,115.4511,84541.0
2025-02-03 15:40:00,117.63,117.9,117.31,117.8,116520.0,115.4412,115.7062,115.1272,115.6081,116520.0
2025-02-03 15:50:00,117.84,118.16,117.72,117.89,341785.0,115.6473,115.9614,115.5296,115.6964,341785.0
2025-02-04 09:30:00,118.06,119.85,117.42,119.75,75289.0,115.8632,117.6199,115.2352,117.5218,75289.0
2025-02-04 09:40:00,119.78,121.0,119.65,120.92,71492.0,117.5512,118.7485,117.4237,118.67,71492.0
2025-02-04 09:50:00,120.92,121.41,120.64,121.22,47184.0,118.67,119.1509,118.3952,118.9644,47184.0
2025-02-04 10:00:00,120.96,120.97,120.0,120.42,40354.0,118.7093,118.7191,117.7671,118.1793,40354.0
2025-02-04 10:10:00,120.44,120.44,119.82,120.23,68435.0,118.199,118.199,117.5905,117.9929,68435.0
2025-02-04 10:20:00,120.2,120.79,120.2,120.74,16352.0,117.9634,118.5425,117.9634,118.4934,16352.0
2025-02-04 10:30:00,120.68,121.58,120.62,121.5,66273.0,118.4345,119.3178,118.3756,119.2392,66273.0
2025-02-04 10:40:00,121.59,122.03,121.59,121.98,110967.0,119.3276,119.7594,119.3276,119.7103,110967.0
2025-02-04 10:50:00,122.05,122.36,121.75,121.81,35525.0,119.779,120.0832,119.4846,119.5435,35525.0
2025-02-04 11:00:00,121.72,121.79,121.5,121.56,21273.0,119.4551,119.5238,119.2392,119.2981,21273.0
2025-02-04 11:10:00,121.62,121.74,121.23,121.62,61650.0,119.357,119.4748,118.9743,119.357,61650.0
2025-02-04 11:20:00,121.63,122.02,121.61,121.8,42006.0,119.3668,119.7496,119.3472,119.5337,42006.0
2025-02-04 11:30:00,121.95,122.41,121.77,122.33,23030.0,119.6809,120.1323,119.5042,120.0538,23030.0
2025-02-04 11:40:00,122.27,122.44,122.13,122.38,27075.0,119.9949,120.1617,119.8575,120.1029,27075.0
2025-02-04 11:50:00,122.39,122.69,122.35,122.61,31246.0,120.1127,120.4071,120.0734,120.3286,31246.0
2025-02-04 12:00:00,122.67,123.08,122.64,122.81,29254.0,120.3875,120.7898,120.358,120.5249,29254.0
2025-02-04 12:10:00,122.81,122.82,122.46,122.48,39503.0,120.5249,120.5347,120.1814,120.201,39503.0
2025-02-04 12:20:00,122.53,122.74,122.44,122.57,77491.0,120.2501,120.4562,120.1617,120.2893,77491.0
2025-02-04 12:30:00,122.57,122.74,122.4,122.59,24924.0,120.2893,120.4562,120.1225,120.309,24924.0
2025-02-04 12:40:00,122.67,122.77,122.45,122.75,21779.0,120.3875,120.4856,120.1716,120.466,21779.0
2025-02-04 12:50:00,122.76,123.22,122.75,122.94,83062.0,120.4758,120.9272,120.466,120.6524,83062.0
2025-02-04 13:00:00,122.86,123.19,122.5,122.51,61509.0,120.5739,120.8978,120.2206,120.2304,61509.0
2025-02-04 13:10:00,122.56,122.61,122.33,122.59,26896.0,120.2795,120.3286,120.0538,120.309,26896.0
2025-02-04 13:20:00,122.59,122.61,122.22,122.22,36589.0,120.309,120.3286,119.9458,119.9458,36589.0
2025-02-04 13:30:00,122.2,122.2,122.01,122.01,105179.0,119.9262,119.9262,119.7397,119.7397,105179.0
2025-02-04 13:40:00,122.02,122.2,121.93,122.15,32517.0,119.7496,119.9262,119.6612,119.8771,32517.0
2025-02-04 13:50:00,122.15,122.22,122.07,122.18,22243.0,119.8771,119.9458,119.7986,119.9066,22243.0
2025-02-04 14:00:00,122.13,122.31,122.11,122.29,26543.0,119.8575,120.0342,119.8379,120.0145,26543.0
2025-02-04 14:10:00,122.32,122.68,122.21,122.65,52217.0,120.044,120.3973,119.936,120.3678,52217.0
2025-02-04 14:20:00,122.7,122.76,122.59,122.66,31692.0,120.4169,120.4758,120.309,120.3777,31692.0
2025-02-04 14:30:00,122.64,122.74,122.52,122.74,37671.0,120.358,120.4562,120.2403,120.4562,37671.0
2025-02-04 14:40:00,122.74,123.02,122.53,122.97,75795.0,120.4562,120.731,120.2501,120.6819,75795.0
2025-02-04 14:50:00,122.98,123.11,122.69,123.1,55001.0,120.6917,120.8193,120.4071,120.8095,55001.0
2025-02-04 15:00:00,122.98,123.43,122.97,123.22,39776.0,120.6917,121.1333,120.6819,120.9272,39776.0
2025-02-04 15:10:00,123.26,123.31,123.11,123.27,32871.0,120.9665,121.0156,120.8193,120.9763,32871.0
2025-02-04 15:20:00,123.29,123.31,122.77,122.81,50423.0,120.9959,121.0156,120.4856,120.5249,50423.0
2025-02-04 15:30:00,122.82,123.04,122.6,122.97,43817.0,120.5347,120.7506,120.3188,120.6819,43817.0
2025-02-04 15:40:00,122.97,123.4,122.87,123.36,98807.0,120.6819,121.1039,120.5837,121.0646,98807.0
2025-02-04 15:50:00,123.37,123.64,123.25,123.56,363546.0,121.0744,121.3394,120.9567,121.2609,363546.0
2025-02-05 09:30:00,123.33,123.37,122.28,122.83,41369.0,121.0352,121.0744,120.0047,120.5445,41369.0
2025-02-05 09:40:00,122.87,123.6,122.81,123.51,20920.0,120.5837,121.3002,120.5249,121.2118,20920.0
2025-02-05 09:50:00,123.51,123.57,122.9,123.44,32658.0,121.2118,121.2707,120.6132,121.1431,32658.0
2025-02-05 10:00:00,123.49,123.53,122.99,123.48,46148.0,121.1922,121.2315,120.7015,121.1824,46148.0
2025-02-05 10:10:00,123.48,123.68,123.14,123.38,42415.0,121.1824,121.3787,120.8487,121.0843,42415.0
2025-02-05 10:20:00,123.46,124.11,123.45,123.97,17352.0,121.1628,121.8007,121.153,121.6633,17352.0
2025-02-05 10:30:00,124.06,124.22,123.72,124.2,17092.0,121.7516,121.9086,121.4179,121.889,17092.0
2025-02-05 10:40:00,124.14,124.14,123.8,123.81,10636.0,121.8301,121.8301,121.4964,121.5063,10636.0
2025-02-05 10:50:00,123.88,124.19,123.81,124.19,30736.0,121.575,121.8792,121.5063,121.8792,30736.0
2025-02-05 11:00:00,124.25,124.25,123.76,124.08,15770.0,121.9381,121.9381,121.4572,121.7712,15770.0
2025-02-05 11:10:00,124.11,124.11,123.89,124.03,11721.0,121.8007,121.8007,121.5848,121.7222,11721.0
2025-02-05 11:20:00,124.1,124.26,124.03,124.14,29229.0,121.7909,121.9479,121.7222,121.8301,29229.0
2025-02-05 11:30:00,124.13,124.13,123.83,124.01,12644.0,121.8203,121.8203,121.5259,121.7025,12644.0
2025-02-05 11:40:00,123.97,123.97,123.52,123.67,14599.0,121.6633,121.6633,121.2217,121.3689,14599.0
2025-02-05 11:50:00,123.67,123.86,123.62,123.7,12811.0,121.3689,121.5553,121.3198,121.3983,12811.0
2025-02-05 12:00:00,123.81,123.83,123.52,123.64,55656.0,121.5063,121.5259,121.2217,121.3394,55656.0
2025-02-05 12:10:00,123.63,123.8,123.63,123.72,39786.0,121.3296,121.4964,121.3296,121.4179,39786.0
2025-02-05 12:20:00,123.76,123.9,123.71,123.84,18071.0,121.4572,121.5946,121.4081,121.5357,18071.0
2025-02-05 12:30:00,123.86,123.98,123.55,123.58,16558.0,121.5553,121.6731,121.2511,121.2805,16558.0
2025-02-05 12:40:00,123.56,123.56,123.26,123.27,10812.0,121.2609,121.2609,120.9665,120.9763,10812.0
2025-02-05 12:50:00,123.26,123.33,123.13,123.28,14035.0,120.9665,121.0352,120.8389,120.9861,14035.0
2025-02-05 13:00:00,123.26,123.32,123.16,123.2,10452.0,120.9665,121.0254,120.8684,120.9076,10452.0
2025-02-05 13:10:00,123.28,123.33,123.09,123.31,12720.0,120.9861,121.0352,120.7997,121.0156,12720.0
2025-02-05 13:20:00,123.35,123.42,123.29,123.32,19461.0,121.0548,121.1235,120.9959,121.0254,19461.0
2025-02-05 13:30:00,123.31,123.56,123.26,123.52,21239.0,121.0156,121.2609,120.9665,121.2217,21239.0
2025-02-05 13:40:00,123.56,123.67,123.52,123.53,12427.0,121.2609,121.3689,121.2217,121.2315,12427.0
2025-02-05 13:50:00,123.5,123.58,123.29,123.38,16603.0,121.202,121.2805,120.9959,121.0843,16603.0
2025-02-05 14:00:00,123.39,123.59,123.29,123.58,9948.0,121.0941,121.2904,120.9959,121.2805,9948.0
2025-02-05 14:10:00,123.55,123.59,123.37,123.59,12332.0,121.2511,121.2904,121.0744,121.2904,12332.0
2025-02-05 14:20:00,123.57,123.59,123.33,123.43,30019.0,121.2707,121.2904,121.0352,121.1333,30019.0
2025-02-05 14:30:00,123.44,123.61,123.4,123.49,16010.0,121.1431,121.31,121.1039,121.1922,16010.0
2025-02-05 14:40:00,123.5,123.52,123.33,123.33,13556.0,121.202,121.2217,121.0352,121.0352,13556.0
2025-02-05 14:50:00,123.28,123.4,123.21,123.26,18092.0,120.9861,121.1039,120.9174,120.9665,18092.0
2025-02-05 15:00:00,123.25,123.5,123.24,123.5,16679.0,120.9567,121.202,120.9469,121.202,16679.0
2025-02-05 15:10:00,123.51,123.82,123.41,123.82,36831.0,121.2118,121.5161,121.1137,121.5161,36831.0
2025-02-05 15:20:00,123.84,123.93,123.61,123.63,42508.0,121.5357,121.624,121.31,121.3296,42508.0
2025-02-05 15:30:00,123.63,123.8,123.55,123.69,41766.0,121.3296,121.4964,121.2511,121.3885,41766.0
2025-02-05 15:40:00,123.7,123.93,123.68,123.71,64448.0,121.3983,121.624,121.3787,121.4081,64448.0
2025-02-05 15:50:00,123.77,123.81,123.26,123.33,350928.0,121.467,121.5063,120.9665,121.0352,350928.0
2025-02-06 09:30:00,124.49,124.87,123.27,123.45,33277.0,122.1736,122.5465,120.9763,121.153,33277.0
2025-02-06 09:40:00,123.67,124.86,123.65,124.71,30260.0,121.3689,122.5367,121.3492,122.3895,30260.0
2025-02-06 09:50:00,124.71,124.71,123.99,124.28,25299.0,122.3895,122.3895,121.6829,121.9675,25299.0
2025-02-06 10:00:00,124.18,124.4,123.57,123.66,16778.0,121.8694,122.0853,121.2707,121.359,16778.0
2025-02-06 10:10:00,123.72,123.73,123.23,123.32,33036.0,121.4179,121.4277,120.937,121.0254,33036.0
2025-02-06 10:20:00,123.38,123.71,123.0,123.6,42495.0,121.0843,121.4081,120.7113,121.3002,42495.0
2025-02-06 10:30:00,123.58,123.66,123.2,123.2,63788.0,121.2805,121.359,120.9076,120.9076,63788.0
2025-02-06 10:40:00,123.21,123.6,123.07,123.54,68959.0,120.9174,121.3002,120.78,121.2413,68959.0
2025-02-06 10:50:00,123.6,123.87,123.48,123.5,35799.0,121.3002,121.5651,121.1824,121.202,35799.0
2025-02-06 11:00:00,123.47,123.57,123.16,123.52,17014.0,121.1726,121.2707,120.8684,121.2217,17014.0
2025-02-06 11:10:00,123.46,123.58,123.06,123.3,30639.0,121.1628,121.2805,120.7702,121.0057,30639.0
2025-02-06 11:20:00,123.3,123.53,123.25,123.34,22268.0,121.0057,121.2315,120.9567,121.045,22268.0
2025-02-06 11:30:00,123.34,123.51,122.96,123.09,30616.0,121.045,121.2118,120.6721,120.7997,30616.0
2025-02-06 11:40:00,123.15,123.15,122.77,122.96,21499.0,120.8585,120.8585,120.4856,120.6721,21499.0
2025-02-06 11:50:00,122.88,123.07,122.55,122.56,26813.0,120.5936,120.78,120.2697,120.2795,26813.0
2025-02-06 12:00:00,122.6,122.62,121.61,121.61,44572.0,120.3188,120.3384,119.3472,119.3472,44572.0
2025-02-06 12:10:00,121.64,121.72,121.44,121.66,21140.0,119.3766,119.4551,119.1804,119.3963,21140.0
2025-02-06 12:20:00,121.62,121.66,121.15,121.23,17119.0,119.357,119.3963,118.8958,118.9743,17119.0
2025-02-06 12:30:00,121.23,121.25,120.88,120.94,15340.0,118.9743,118.9939,118.6308,118.6897,15340.0
2025-02-06 12:40:00,120.98,121.08,120.73,120.84,10240.0,118.7289,118.8271,118.4836,118.5915,10240.0
2025-02-06 12:50:00,120.83,121.28,120.82,121.25,28984.0,118.5817,119.0233,118.5719,118.9939,28984.0
2025-02-06 13:00:00,121.24,121.34,121.08,121.08,20456.0,118.9841,119.0822,118.8271,118.8271,20456.0
2025-02-06 13:10:00,121.14,121.42,121.0,121.36,33169.0,118.8859,119.1607,118.7485,119.1018,33169.0
2025-02-06 13:20:00,121.44,121.79,121.44,121.78,47145.0,119.1804,119.5238,119.1804,119.514,47145.0
2025-02-06 13:30:00,121.8,122.19,121.79,122.17,51354.0,119.5337,119.9164,119.5238,119.8968,51354.0
2025-02-06 13:40:00,122.12,122.17,121.76,122.01,24845.0,119.8477,119.8968,119.4944,119.7397,24845.0
2025-02-06 13:50:00,121.97,121.97,121.62,121.67,22526.0,119.7005,119.7005,119.357,119.4061,22526.0
2025-02-06 14:00:00,121.7,121.81,121.37,121.43,39102.0,119.4355,119.5435,119.1117,119.1705,39102.0
2025-02-06 14:10:00,121.44,121.44,120.86,120.92,19079.0,119.1804,119.1804,118.6111,118.67,19079.0
2025-02-06 14:20:00,120.86,120.95,120.76,120.86,46457.0,118.6111,118.6995,118.513,118.6111,46457.0
2025-02-06 14:30:00,120.85,120.94,120.55,120.58,22791.0,118.6013,118.6897,118.3069,118.3364,22791.0
2025-02-06 14:40:00,120.62,120.62,120.4,120.54,18591.0,118.3756,118.3756,118.1597,118.2971,18591.0
2025-02-06 14:50:00,120.57,120.87,120.54,120.66,30264.0,118.3265,118.621,118.2971,118.4149,30264.0
2025-02-06 15:00:00,120.61,120.7,120.39,120.62,31113.0,118.3658,118.4541,118.1499,118.3756,31113.0
2025-02-06 15:10:00,120.66,120.71,120.48,120.7,25569.0,118.4149,118.4639,118.2382,118.4541,25569.0
2025-02-06 15:20:00,120.7,120.96,120.69,120.85,36726.0,118.4541,118.7093,118.4443,118.6013,36726.0
2025-02-06 15:30:00,120.9,121.11,120.68,120.91,35712.0,118.6504,118.8565,118.4345,118.6602,35712.0
2025-02-06 15:40:00,120.91,121.2,120.88,120.97,54861.0,118.6602,118.9448,118.6308,118.7191,54861.0
2025-02-06 15:50:00,121.01,121.11,120.66,120.83,241856.0,118.7584,118.8565,118.4149,118.5817,241856.0
2025-02-07 09:30:00,121.57,121.74,120.45,120.46,28773.0,119.3079,119.4748,118.2088,118.2186,28773.0
2025-02-07 09:40:00,120.44,120.92,120.4,120.63,11862.0,118.199,118.67,118.1597,118.3854,11862.0
2025-02-07 09:50:00,120.56,121.21,120.56,121.09,15480.0,118.3167,118.9546,118.3167,118.8369,15480.0
2025-02-07 10:00:00,120.95,121.59,120.49,121.51,51240.0,118.6995,119.3276,118.248,119.2491,51240.0
2025-02-07 10:10:00,121.5,121.5,120.7,121.06,25625.0,119.2392,119.2392,118.4541,118.8074,25625.0
2025-02-07 10:20:00,121.05,121.32,121.05,121.19,16989.0,118.7976,119.0626,118.7976,118.935,16989.0
2025-02-07 10:30:00,121.23,121.31,120.66,120.66,17779.0,118.9743,119.0528,118.4149,118.4149,17779.0
2025-02-07 10:40:00,120.66,120.79,120.4,120.47,12828.0,118.4149,118.5425,118.1597,118.2284,12828.0
2025-02-07 10:50:00,120.46,120.78,120.19,120.55,23898.0,118.2186,118.5326,117.9536,118.3069,23898.0
2025-02-07 11:00:00,120.49,120.49,120.0,120.38,13241.0,118.248,118.248,117.7671,118.1401,13241.0
2025-02-07 11:10:00,120.32,120.4,120.01,120.36,21372.0,118.0812,118.1597,117.777,118.1205,21372.0
2025-02-07 11:20:00,120.37,120.43,119.82,119.82,26118.0,118.1303,118.1891,117.5905,117.5905,26118.0
2025-02-07 11:30:00,119.92,120.45,119.92,120.24,19380.0,117.6886,118.2088,117.6886,118.0027,19380.0
2025-02-07 11:40:00,120.19,120.21,119.87,119.97,41784.0,117.9536,117.9732,117.6396,117.7377,41784.0
2025-02-07 11:50:00,120.04,120.14,119.95,120.06,27501.0,117.8064,117.9045,117.7181,117.826,27501.0
2025-02-07 12:00:00,120.0,120.51,119.97,120.36,11017.0,117.7671,118.2677,117.7377,118.1205,11017.0
2025-02-07 12:10:00,120.34,120.6,120.29,120.6,30322.0,118.1008,118.356,118.0518,118.356,30322.0
2025-02-07 12:20:00,120.6,120.68,120.46,120.67,16092.0,118.356,118.4345,118.2186,118.4247,16092.0
2025-02-07 12:30:00,120.63,120.63,120.38,120.6,12470.0,118.3854,118.3854,118.1401,118.356,12470.0
2025-02-07 12:40:00,120.58,120.79,120.53,120.79,20805.0,118.3364,118.5425,118.2873,118.5425,20805.0
2025-02-07 12:50:00,120.78,120.93,120.68,120.83,13266.0,118.5326,118.6798,118.4345,118.5817,13266.0
2025-02-07 13:00:00,120.83,121.09,120.82,121.03,25692.0,118.5817,118.8369,118.5719,118.778,25692.0
2025-02-07 13:10:00,120.98,121.08,120.91,121.0,15533.0,118.7289,118.8271,118.6602,118.7485,15533.0
2025-02-07 13:20:00,120.97,121.07,120.87,121.02,26450.0,118.7191,118.8172,118.621,118.7682,26450.0
2025-02-07 13:30:00,120.99,121.2,120.99,121.16,29976.0,118.7387,118.9448,118.7387,118.9056,29976.0
2025-02-07 13:40:00,121.16,121.19,120.9,121.0,20389.0,118.9056,118.935,118.6504,118.7485,20389.0
2025-02-07 13:50:00,121.02,121.06,120.76,120.82,23680.0,118.7682,118.8074,118.513,118.5719,23680.0
2025-02-07 14:00:00,120.75,120.96,120.74,120.94,8167.0,118.5032,118.7093,118.4934,118.6897,8167.0
2025-02-07 14:10:00,120.96,121.16,120.93,121.16,15818.0,118.7093,118.9056,118.6798,118.9056,15818.0
2025-02-07 14:20:00,121.19,121.3,121.1,121.13,25053.0,118.935,119.043,118.8467,118.8761,25053.0
2025-02-07 14:30:00,121.11,121.27,121.06,121.2,16880.0,118.8565,119.0135,118.8074,118.9448,16880.0
2025-02-07 14:40:00,121.21,121.42,121.21,121.31,13941.0,118.9546,119.1607,118.9546,119.0528,13941.0
2025-02-07 14:50:00,121.3,121.32,121.09,121.12,44293.0,119.043,119.0626,118.8369,118.8663,44293.0
2025-02-07 15:00:00,121.12,121.12,120.93,121.01,29659.0,118.8663,118.8663,118.6798,118.7584,29659.0
2025-02-07 15:10:00,121.01,121.03,120.66,120.86,36841.0,118.7584,118.778,118.4149,118.6111,36841.0
2025-02-07 15:20:00,120.86,120.94,120.73,120.82,33004.0,118.6111,118.6897,118.4836,118.5719,33004.0
2025-02-07 15:30:00,120.82,120.89,120.42,120.51,61036.0,118.5719,118.6406,118.1793,118.2677,61036.0
2025-02-07 15:40:00,120.49,120.5,120.17,120.32,57151.0,118.248,118.2578,117.934,118.0812,57151.0
2025-02-07 15:50:00,120.3,120.6,120.23,120.3,314451.0,118.0616,118.356,117.9929,118.0616,314451.0
2025-02-10 09:30:00,121.4,122.75,121.15,122.68,48529.0,119.1411,120.466,118.8958,120.3973,48529.0
2025-02-10 09:40:00,122.68,123.18,122.5,123.18,26320.0,120.3973,120.888,120.2206,120.888,26320.0
2025-02-10 09:50:00,123.2,123.61,123.04,123.15,20205.0,120.9076,121.31,120.7506,120.8585,20205.0
2025-02-10 10:00:00,123.06,123.32,122.99,123.31,18296.0,120.7702,121.0254,120.7015,121.0156,18296.0
2025-02-10 10:10:00,123.34,123.52,123.1,123.31,26786.0,121.045,121.2217,120.8095,121.0156,26786.0
2025-02-10 10:20:00,123.3,123.38,122.77,122.92,16195.0,121.0057,121.0843,120.4856,120.6328,16195.0
2025-02-10 10:30:00,123.02,123.25,122.8,122.84,19628.0,120.731,120.9567,120.5151,120.5543,19628.0
2025-02-10 10:40:00,122.84,123.08,122.64,123.07,17926.0,120.5543,120.7898,120.358,120.78,17926.0
2025-02-10 10:50:00,123.05,123.26,122.51,122.52,22488.0,120.7604,120.9665,120.2304,120.2403,22488.0
2025-02-10 11:00:00,122.51,122.69,122.44,122.62,34754.0,120.2304,120.4071,120.1617,120.3384,34754.0
2025-02-10 11:10:00,122.63,122.83,122.6,122.82,28240.0,120.3482,120.5445,120.3188,120.5347,28240.0
2025-02-10 11:20:00,122.83,123.09,122.82,123.05,26148.0,120.5445,120.7997,120.5347,120.7604,26148.0
2025-02-10 11:30:00,122.99,123.42,122.98,123.4,25797.0,120.7015,121.1235,120.6917,121.1039,25797.0
2025-02-10 11:40:00,123.44,123.8,123.39,123.45,35297.0,121.1431,121.4964,121.0941,121.153,35297.0
2025-02-10 11:50:00,123.51,123.61,123.15,123.27,30044.0,121.2118,121.31,120.8585,120.9763,30044.0
2025-02-10 12:00:00,123.25,123.61,123.19,123.56,21335.0,120.9567,121.31,120.8978,121.2609,21335.0
2025-02-10 12:10:00,123.57,123.57,123.21,123.33,12588.0,121.2707,121.2707,120.9174,121.0352,12588.0
2025-02-10 12:20:00,123.33,123.39,123.21,123.23,8863.0,121.0352,121.0941,120.9174,120.937,8863.0
2025-02-10 12:30:00,123.23,123.28,123.09,123.24,14922.0,120.937,120.9861,120.7997,120.9469,14922.0
2025-02-10 12:40:00,123.27,123.27,122.75,122.85,16088.0,120.9763,120.9763,120.466,120.5641,16088.0
2025-02-10 12:50:00,122.84,122.85,122.7,122.71,12901.0,120.5543,120.5641,120.4169,120.4267,12901.0
2025-02-10 13:00:00,122.72,123.03,122.71,123.02,12420.0,120.4365,120.7408,120.4267,120.731,12420.0
2025-02-10 13:10:00,123.04,123.23,122.92,122.95,33818.0,120.7506,120.937,120.6328,120.6623,33818.0
2025-02-10 13:20:00,122.96,123.12,122.8,122.84,23006.0,120.6721,120.8291,120.5151,120.5543,23006.0
2025-02-10 13:30:00,122.85,122.94,122.77,122.88,20979.0,120.5641,120.6524,120.4856,120.5936,20979.0
2025-02-10 13:40:00,122.88,123.21,122.77,123.18,23238.0,120.5936,120.9174,120.4856,120.888,23238.0
2025-02-10 13:50:00,123.19,123.29,123.09,123.15,24154.0,120.8978,120.9959,120.7997,120.8585,24154.0
2025-02-10 14:00:00,123.12,123.26,123.08,123.09,22545.0,120.8291,120.9665,120.7898,120.7997,22545.0
2025-02-10 14:10:00,123.07,123.27,122.97,123.23,22053.0,120.78,120.9763,120.6819,120.937,22053.0
2025-02-10 14:20:00,123.19,123.39,123.15,123.35,14810.0,120.8978,121.0941,120.8585,121.0548,14810.0
2025-02-10 14:30:00,123.37,123.47,123.37,123.42,8743.0,121.0744,121.1726,121.0744,121.1235,8743.0
2025-02-10 14:40:00,123.42,123.45,123.29,123.43,12767.0,121.1235,121.153,120.9959,121.1333,12767.0
2025-02-10 14:50:00,123.45,123.63,123.45,123.57,18453.0,121.153,121.3296,121.153,121.2707,18453.0
2025-02-10 15:00:00,123.58,123.61,123.15,123.16,42482.0,121.2805,121.31,120.8585,120.8684,42482.0
2025-02-10 15:10:00,123.16,123.19,122.94,122.94,29548.0,120.8684,120.8978,120.6524,120.6524,29548.0
2025-02-10 15:20:00,122.97,123.0,122.84,122.96,30791.0,120.6819,120.7113,120.5543,120.6721,30791.0
2025-02-10 15:30:00,122.95,123.45,122.89,123.42,28263.0,120.6623,121.153,120.6034,121.1235,28263.0
2025-02-10 15:40:00,123.42,123.91,123.38,123.83,54943.0,121.1235,121.6044,121.0843,121.5259,54943.0
2025-02-10 15:50:00,123.85,123.95,123.29,123.73,293519.0,121.5455,121.6437,120.9959,121.4277,293519.0
2025-02-11 09:30:00,130.0,132.0,128.64,128.84,524717.0,127.5811,129.5439,126.2464,126.4427,524717.0
2025-02-11 09:40:00,128.81,129.29,128.33,128.96,212919.0,126.4132,126.8843,125.9422,126.5604,212919.0
2025-02-11 09:50:00,128.96,129.39,128.54,128.71,150971.0,126.5604,126.9824,126.1482,126.3151,150971.0
2025-02-11 10:00:00,128.7,129.08,128.23,128.43,142990.0,126.3053,126.6782,125.844,126.0403,142990.0
2025-02-11 10:10:00,128.45,128.5,127.8,127.9,63618.0,126.0599,126.109,125.422,125.5202,63618.0
2025-02-11 10:20:00,127.9,128.43,127.65,128.37,114557.0,125.5202,126.0403,125.2748,125.9814,114557.0
2025-02-11 10:30:00,128.44,128.96,128.34,128.95,278679.0,126.0501,126.5604,125.952,126.5506,278679.0
2025-02-11 10:40:00,128.91,129.0,128.31,128.56,196903.0,126.5114,126.5997,125.9225,126.1679,196903.0
2025-02-11 10:50:00,128.57,130.1,128.5,130.1,284081.0,126.1777,127.6792,126.109,127.6792,284081.0
2025-02-11 11:00:00,130.06,130.39,129.84,130.24,182594.0,127.64,127.9638,127.4241,127.8166,182594.0
2025-02-11 11:10:00,130.22,130.59,130.01,130.32,155838.0,127.797,128.1601,127.5909,127.8951,155838.0
2025-02-11 11:20:00,130.37,130.49,130.19,130.28,58223.0,127.9442,128.062,127.7675,127.8559,58223.0
2025-02-11 11:30:00,130.28,130.29,129.18,129.24,130069.0,127.8559,127.8657,126.7763,126.8352,130069.0
2025-02-11 11:40:00,129.19,129.97,129.18,129.88,74793.0,126.7862,127.5516,126.7763,127.4633,74793.0
2025-02-11 11:50:00,129.99,130.09,129.85,129.9,59879.0,127.5713,127.6694,127.4339,127.4829,59879.0
2025-02-11 12:00:00,129.86,130.05,129.76,129.96,54442.0,127.4437,127.6301,127.3455,127.5418,54442.0
2025-02-11 12:10:00,129.96,130.21,129.91,130.1,37503.0,127.5418,127.7872,127.4928,127.6792,37503.0
2025-02-11 12:20:00,130.1,130.11,129.78,129.81,75012.0,127.6792,127.689,127.3652,127.3946,75012.0
2025-02-11 12:30:00,129.83,130.38,129.82,130.12,96806.0,127.4142,127.954,127.4044,127.6988,96806.0
2025-02-11 12:40:00,130.14,130.38,129.91,130.01,44653.0,127.7185,127.954,127.4928,127.5909,44653.0
2025-02-11 12:50:00,130.02,130.04,129.65,129.99,71656.0,127.6007,127.6203,127.2376,127.5713,71656.0
2025-02-11 13:00:00,130.02,130.03,129.82,129.94,61792.0,127.6007,127.6105,127.4044,127.5222,61792.0
2025-02-11 13:10:00,129.94,130.11,129.73,129.77,48564.0,127.5222,127.689,127.3161,127.3554,48564.0
2025-02-11 13:20:00,129.79,129.82,129.14,129.36,134339.0,127.375,127.4044,126.7371,126.953,134339.0
2025-02-11 13:30:00,129.36,129.73,129.36,129.73,50559.0,126.953,127.3161,126.953,127.3161,50559.0
2025-02-11 13:40:00,129.74,130.03,129.73,129.82,35954.0,127.3259,127.6105,127.3161,127.4044,35954.0
2025-02-11 13:50:00,129.79,129.95,129.54,129.56,65318.0,127.375,127.532,127.1296,127.1493,65318.0
2025-02-11 14:00:00,129.56,129.65,129.09,129.14,56389.0,127.1493,127.2376,126.688,126.7371,56389.0
2025-02-11 14:10:00,129.12,129.34,128.96,129.2,69367.0,126.7175,126.9334,126.5604,126.796,69367.0
2025-02-11 14:20:00,129.14,129.25,128.87,128.99,129475.0,126.7371,126.845,126.4721,126.5899,129475.0
2025-02-11 14:30:00,129.05,129.46,129.0,129.43,66324.0,126.6488,127.0511,126.5997,127.0217,66324.0
2025-02-11 14:40:00,129.43,129.43,128.87,128.93,91346.0,127.0217,127.0217,126.4721,126.531,91346.0
2025-02-11 14:50:00,128.95,129.01,128.7,128.77,68110.0,126.5506,126.6095,126.3053,126.374,68110.0
2025-02-11 15:00:00,128.76,128.9,128.56,128.59,82801.0,126.3642,126.5015,126.1679,126.1973,82801.0
2025-02-11 15:10:00,128.59,128.78,128.57,128.77,71235.0,126.1973,126.3838,126.1777,126.374,71235.0
2025-02-11 15:20:00,128.77,129.17,128.76,129.1,93819.0,126.374,126.7665,126.3642,126.6978,93819.0
2025-02-11 15:30:00,129.13,129.56,129.09,129.46,94397.0,126.7273,127.1493,126.688,127.0511,94397.0
2025-02-11 15:40:00,129.46,129.49,129.11,129.44,93824.0,127.0511,127.0806,126.7076,127.0315,93824.0
2025-02-11 15:50:00,129.44,129.78,129.27,129.55,587095.0,127.0315,127.3652,126.8647,127.1395,587095.0
2025-02-12 09:30:00,128.75,128.85,126.37,126.88,101212.0,126.3543,126.4525,124.0186,124.5191,101212.0
2025-02-12 09:40:00,127.01,127.54,126.88,127.38,35440.0,124.6467,125.1669,124.5191,125.0098,35440.0
2025-02-12 09:50:00,127.37,127.48,126.83,127.44,22108.0,125.0,125.108,124.4701,125.0687,22108.0
2025-02-12 10:00:00,127.45,128.46,127.44,128.46,78576.0,125.0785,126.0697,125.0687,126.0697,78576.0
2025-02-12 10:10:00,128.49,128.49,127.91,128.2,31908.0,126.0992,126.0992,125.53,125.8146,31908.0
2025-02-12 10:20:00,128.09,128.38,128.0,128.28,43596.0,125.7066,125.9912,125.6183,125.8931,43596.0
2025-02-12 10:30:00,128.38,128.62,128.19,128.38,35673.0,125.9912,126.2268,125.8048,125.9912,35673.0
2025-02-12 10:40:00,128.32,128.5,128.0,128.5,35782.0,125.9323,126.109,125.6183,126.109,35782.0
2025-02-12 10:50:00,128.47,128.47,127.85,128.08,48971.0,126.0795,126.0795,125.4711,125.6968,48971.0
2025-02-12 11:00:00,128.08,128.21,127.56,127.7,60659.0,125.6968,125.8244,125.1865,125.3239,60659.0
2025-02-12 11:10:00,127.59,128.01,127.56,127.89,44822.0,125.2159,125.6281,125.1865,125.5103,44822.0
2025-02-12 11:20:00,127.88,127.99,127.66,127.92,40392.0,125.5005,125.6085,125.2846,125.5398,40392.0
2025-02-12 11:30:00,127.92,128.0,127.79,127.97,34445.0,125.5398,125.6183,125.4122,125.5889,34445.0
2025-02-12 11:40:00,127.92,128.0,127.73,127.8,17246.0,125.5398,125.6183,125.3533,125.422,17246.0
2025-02-12 11:50:00,127.8,127.9,127.61,127.82,23479.0,125.422,125.5202,125.2356,125.4416,23479.0
2025-02-12 12:00:00,127.82,127.94,126.69,127.03,110843.0,125.4416,125.5594,124.3327,124.6663,110843.0
2025-02-12 12:10:00,127.01,127.48,126.92,127.44,15211.0,124.6467,125.108,124.5584,125.0687,15211.0
2025-02-12 12:20:00,127.43,127.68,127.2,127.27,20448.0,125.0589,125.3042,124.8332,124.9019,20448.0
2025-02-12 12:30:00,127.27,127.45,127.04,127.29,27061.0,124.9019,125.0785,124.6762,124.9215,27061.0
2025-02-12 12:40:00,127.26,127.29,126.89,126.89,33856.0,124.8921,124.9215,124.5289,124.5289,33856.0
2025-02-12 12:50:00,126.86,127.14,126.86,127.05,23372.0,124.4995,124.7743,124.4995,124.686,23372.0
2025-02-12 13:00:00,127.04,127.04,126.38,126.62,24871.0,124.6762,124.6762,124.0284,124.264,24871.0
2025-02-12 13:10:00,126.61,126.68,126.27,126.37,38896.0,124.2542,124.3229,123.9205,124.0186,38896.0
2025-02-12 13:20:00,126.37,126.42,125.98,126.11,46145.0,124.0186,124.0677,123.6359,123.7635,46145.0
2025-02-12 13:30:00,126.11,126.13,125.69,125.82,21768.0,123.7635,123.7831,123.3513,123.4789,21768.0
2025-02-12 13:40:00,125.86,125.96,125.51,125.62,32813.0,123.5181,123.6163,123.1746,123.2826,32813.0
2025-02-12 13:50:00,125.64,126.15,125.56,126.09,30450.0,123.3022,123.8027,123.2237,123.7438,30450.0
2025-02-12 14:00:00,126.09,126.22,125.94,126.17,57753.0,123.7438,123.8714,123.5966,123.8223,57753.0
2025-02-12 14:10:00,126.17,126.24,125.91,125.95,74402.0,123.8223,123.891,123.5672,123.6064,74402.0
2025-02-12 14:20:00,125.94,125.95,125.62,125.83,105422.0,123.5966,123.6064,123.2826,123.4887,105422.0
2025-02-12 14:30:00,125.83,126.15,125.73,126.02,60726.0,123.4887,123.8027,123.3905,123.6751,60726.0
2025-02-12 14:40:00,126.01,126.22,125.9,125.97,35154.0,123.6653,123.8714,123.5574,123.6261,35154.0
2025-02-12 14:50:00,126.01,126.06,125.79,125.88,27375.0,123.6653,123.7144,123.4494,123.5377,27375.0
2025-02-12 15:00:00,125.88,125.95,125.52,125.72,65588.0,123.5377,123.6064,123.1844,123.3807,65588.0
2025-02-12 15:10:00,125.77,125.83,125.56,125.71,37317.0,123.4298,123.4887,123.2237,123.3709,37317.0
2025-02-12 15:20:00,125.72,125.86,125.07,125.09,62314.0,123.3807,123.5181,122.7428,122.7624,62314.0
2025-02-12 15:30:00,125.09,125.22,124.61,124.98,88195.0,122.7624,122.89,122.2914,122.6545,88195.0
2025-02-12 15:40:00,125.01,125.02,124.59,124.89,112173.0,122.6839,122.6937,122.2717,122.5662,112173.0
2025-02-12 15:50:00,124.88,125.23,124.79,125.07,386820.0,122.5563,122.8998,122.468,122.7428,386820.0
2025-02-13 09:30:00,124.74,124.99,122.84,123.81,98929.0,122.419,122.6643,120.5543,121.5063,98929.0
2025-02-13 09:40:00,123.86,123.86,123.33,123.47,49463.0,121.5553,121.5553,121.0352,121.1726,49463.0
2025-02-13 09:50:00,123.49,124.28,123.34,124.07,53488.0,121.1922,121.9675,121.045,121.7614,53488.0
2025-02-13 10:00:00,124.18,124.86,124.05,124.7,53083.0,121.8694,122.5367,121.7418,122.3797,53083.0
2025-02-13 10:10:00,124.69,125.23,124.69,124.94,55688.0,122.3699,122.8998,122.3699,122.6152,55688.0
2025-02-13 10:20:00,124.92,124.92,124.66,124.87,42310.0,122.5956,122.5956,122.3404,122.5465,42310.0
2025-02-13 10:30:00,124.87,124.94,124.6,124.83,89375.0,122.5465,122.6152,122.2816,122.5073,89375.0
2025-02-13 10:40:00,124.71,125.22,124.71,125.14,43031.0,122.3895,122.89,122.3895,122.8115,43031.0
2025-02-13 10:50:00,125.2,125.33,124.76,125.23,16618.0,122.8704,122.998,122.4386,122.8998,16618.0
2025-02-13 11:00:00,125.18,125.45,125.05,125.25,27616.0,122.8508,123.1157,122.7232,122.9195,27616.0
2025-02-13 11:10:00,125.17,125.32,124.74,124.86,72504.0,122.841,122.9882,122.419,122.5367,72504.0
2025-02-13 11:20:00,124.91,125.39,124.86,125.35,22636.0,122.5858,123.0569,122.5367,123.0176,22636.0
2025-02-13 11:30:00,125.41,125.61,125.33,125.48,26524.0,123.0765,123.2728,122.998,123.1452,26524.0
2025-02-13 11:40:00,125.55,125.66,125.21,125.47,29594.0,123.2139,123.3218,122.8802,123.1354,29594.0
2025-02-13 11:50:00,125.44,125.9,125.42,125.77,26380.0,123.1059,123.5574,123.0863,123.4298,26380.0
2025-02-13 12:00:00,125.83,125.97,125.71,125.88,31153.0,123.4887,123.6261,123.3709,123.5377,31153.0
2025-02-13 12:10:00,125.89,126.04,125.8,126.03,38103.0,123.5476,123.6948,123.4592,123.6849,38103.0
2025-02-13 12:20:00,126.05,126.65,126.03,126.61,30686.0,123.7046,124.2934,123.6849,124.2542,30686.0
2025-02-13 12:30:00,126.61,126.63,126.47,126.52,21837.0,124.2542,124.2738,124.1168,124.1658,21837.0
2025-02-13 12:40:00,126.52,126.63,126.28,126.34,90683.0,124.1658,124.2738,123.9303,123.9892,90683.0
2025-02-13 12:50:00,126.32,126.36,126.13,126.31,54930.0,123.9696,124.0088,123.7831,123.9597,54930.0
2025-02-13 13:00:00,126.32,126.47,126.27,126.44,27344.0,123.9696,124.1168,123.9205,124.0873,27344.0
2025-02-13 13:10:00,126.44,126.7,126.23,126.23,91381.0,124.0873,124.3425,123.8812,123.8812,91381.0
2025-02-13 13:20:00,126.23,126.36,126.03,126.32,29529.0,123.8812,124.0088,123.6849,123.9696,29529.0
2025-02-13 13:30:00,126.3,126.42,126.16,126.41,15545.0,123.9499,124.0677,123.8125,124.0579,15545.0
2025-02-13 13:40:00,126.41,126.46,126.18,126.24,23167.0,124.0579,124.1069,123.8322,123.891,23167.0
2025-02-13 13:50:00,126.24,126.46,126.05,126.4,27642.0,123.891,124.1069,123.7046,124.0481,27642.0
2025-02-13 14:00:00,126.45,126.75,126.37,126.64,33218.0,124.0971,124.3916,124.0186,124.2836,33218.0
2025-02-13 14:10:00,126.68,127.01,126.54,127.01,25628.0,124.3229,124.6467,124.1855,124.6467,25628.0
2025-02-13 14:20:00,126.97,127.02,126.62,126.7,27998.0,124.6075,124.6565,124.264,124.3425,27998.0
2025-02-13 14:30:00,126.78,126.78,126.6,126.61,32580.0,124.421,124.421,124.2443,124.2542,32580.0
2025-02-13 14:40:00,126.58,126.66,126.45,126.5,29693.0,124.2247,124.3032,124.0971,124.1462,29693.0
2025-02-13 14:50:00,126.54,126.68,126.47,126.61,26412.0,124.1855,124.3229,124.1168,124.2542,26412.0
2025-02-13 15:00:00,126.59,126.64,126.4,126.5,26459.0,124.2345,124.2836,124.0481,124.1462,26459.0
2025-02-13 15:10:00,126.5,126.52,126.21,126.25,27904.0,124.1462,124.1658,123.8616,123.9009,27904.0
2025-02-13 15:20:00,126.21,126.45,126.21,126.34,33936.0,123.8616,124.0971,123.8616,123.9892,33936.0
2025-02-13 15:30:00,126.34,126.46,126.16,126.18,59039.0,123.9892,124.1069,123.8125,123.8322,59039.0
2025-02-13 15:40:00,126.13,126.18,125.7,125.93,58831.0,123.7831,123.8322,123.3611,123.5868,58831.0
2025-02-13 15:50:00,125.95,125.99,125.53,125.55,237816.0,123.6064,123.6457,123.1943,123.2139,237816.0
2025-02-14 09:30:00,126.06,127.95,125.7,127.95,48885.0,123.7144,125.5692,123.3611,125.5692,48885.0
2025-02-14 09:40:00,128.01,128.77,127.44,127.75,50193.0,125.6281,126.374,125.0687,125.3729,50193.0
2025-02-14 09:50:00,127.64,128.07,127.43,127.79,28938.0,125.265,125.687,125.0589,125.4122,28938.0
2025-02-14 10:00:00,127.72,127.81,127.0,127.15,35771.0,125.3435,125.4318,124.6369,124.7841,35771.0
2025-02-14 10:10:00,127.16,127.51,126.96,127.36,44325.0,124.7939,125.1374,124.5976,124.9902,44325.0
2025-02-14 10:20:00,127.36,127.94,127.31,127.54,35771.0,124.9902,125.5594,124.9411,125.1669,35771.0
2025-02-14 10:30:00,127.44,127.67,127.34,127.67,32256.0,125.0687,125.2944,124.9706,125.2944,32256.0
2025-02-14 10:40:00,127.65,127.71,127.28,127.35,29138.0,125.2748,125.3337,124.9117,124.9804,29138.0
2025-02-14 10:50:00,127.35,127.71,127.24,127.55,35503.0,124.9804,125.3337,124.8724,125.1767,35503.0
2025-02-14 11:00:00,127.56,127.92,127.51,127.83,21129.0,125.1865,125.5398,125.1374,125.4515,21129.0
2025-02-14 11:10:00,127.82,127.91,127.57,127.7,46331.0,125.4416,125.53,125.1963,125.3239,46331.0
2025-02-14 11:20:00,127.68,127.68,127.18,127.51,55646.0,125.3042,125.3042,124.8136,125.1374,55646.0
2025-02-14 11:30:00,127.5,128.02,127.43,128.0,22995.0,125.1276,125.6379,125.0589,125.6183,22995.0
2025-02-14 11:40:00,127.98,128.05,127.83,127.96,21695.0,125.5987,125.6674,125.4515,125.579,21695.0
2025-02-14 11:50:00,127.97,128.22,127.95,128.06,19220.0,125.5889,125.8342,125.5692,125.6772,19220.0
2025-02-14 12:00:00,128.05,128.24,128.0,128.11,31250.0,125.6674,125.8538,125.6183,125.7262,31250.0
2025-02-14 12:10:00,128.08,128.28,127.97,128.23,24009.0,125.6968,125.8931,125.5889,125.844,24009.0
2025-02-14 12:20:00,128.25,128.63,128.17,128.52,42556.0,125.8636,126.2366,125.7851,126.1286,42556.0
2025-02-14 12:30:00,128.5,128.98,128.46,128.73,52346.0,126.109,126.5801,126.0697,126.3347,52346.0
2025-02-14 12:40:00,128.69,128.73,128.28,128.31,99028.0,126.2955,126.3347,125.8931,125.9225,99028.0
2025-02-14 12:50:00,128.31,128.53,128.29,128.35,25267.0,125.9225,126.1384,125.9029,125.9618,25267.0
2025-02-14 13:00:00,128.29,128.34,127.99,128.1,16807.0,125.9029,125.952,125.6085,125.7164,16807.0
2025-02-14 13:10:00,128.07,128.14,127.91,128.14,27654.0,125.687,125.7557,125.53,125.7557,27654.0
2025-02-14 13:20:00,128.11,128.23,128.03,128.19,15299.0,125.7262,125.844,125.6477,125.8048,15299.0
2025-02-14 13:30:00,128.23,128.3,128.12,128.17,28270.0,125.844,125.9127,125.7361,125.7851,28270.0
2025-02-14 13:40:00,128.16,128.26,128.11,128.25,33565.0,125.7753,125.8735,125.7262,125.8636,33565.0
2025-02-14 13:50:00,128.24,128.24,127.84,127.84,51627.0,125.8538,125.8538,125.4613,125.4613,51627.0
2025-02-14 14:00:00,127.82,127.9,127.61,127.88,25902.0,125.4416,125.5202,125.2356,125.5005,25902.0
2025-02-14 14:10:00,127.87,128.16,127.87,128.13,85848.0,125.4907,125.7753,125.4907,125.7459,85848.0
2025-02-14 14:20:00,128.13,128.28,128.03,128.16,24699.0,125.7459,125.8931,125.6477,125.7753,24699.0
2025-02-14 14:30:00,128.17,128.4,128.14,128.3,21486.0,125.7851,126.0109,125.7557,125.9127,21486.0
2025-02-14 14:40:00,128.3,128.3,128.09,128.19,25305.0,125.9127,125.9127,125.7066,125.8048,25305.0
2025-02-14 14:50:00,128.18,128.52,128.18,128.52,50595.0,125.7949,126.1286,125.7949,126.1286,50595.0
2025-02-14 15:00:00,128.48,128.72,128.42,128.69,39041.0,126.0894,126.3249,126.0305,126.2955,39041.0
2025-02-14 15:10:00,128.69,128.79,128.51,128.52,39027.0,126.2955,126.3936,126.1188,126.1286,39027.0
2025-02-14 15:20:00,128.52,128.53,128.04,128.09,38213.0,126.1286,126.1384,125.6575,125.7066,38213.0
2025-02-14 15:30:00,128.06,128.35,128.0,128.27,68430.0,125.6772,125.9618,125.6183,125.8833,68430.0
2025-02-14 15:40:00,128.3,128.33,128.01,128.23,118912.0,125.9127,125.9422,125.6281,125.844,118912.0
2025-02-14 15:50:00,128.26,128.3,127.99,128.04,314621.0,125.8735,125.9127,125.6085,125.6575,314621.0
2025-02-18 09:30:00,128.5,129.37,127.74,129.06,61059.0,126.109,126.9628,125.3631,126.6586,61059.0
2025-02-18 09:40:00,128.97,129.26,128.49,129.17,31403.0,126.5702,126.8548,126.0992,126.7665,31403.0
2025-02-18 09:50:00,129.16,130.16,129.1,130.15,92515.0,126.7567,127.7381,126.6978,127.7283,92515.0
2025-02-18 10:00:00,130.15,130.94,130.08,130.38,118039.0,127.7283,128.5036,127.6596,127.954,118039.0
2025-02-18 10:10:00,130.38,130.55,129.8,130.24,83024.0,127.954,128.1208,127.3848,127.8166,83024.0
2025-02-18 10:20:00,130.24,130.69,130.06,130.45,78604.0,127.8166,128.2582,127.64,128.0227,78604.0
2025-02-18 10:30:00,130.36,130.72,130.35,130.49,27038.0,127.9344,128.2877,127.9246,128.062,27038.0
2025-02-18 10:40:00,130.53,130.54,129.82,130.03,79730.0,128.1012,128.111,127.4044,127.6105,79730.0
2025-02-18 10:50:00,129.98,130.14,129.38,129.61,58039.0,127.5615,127.7185,126.9726,127.1983,58039.0
2025-02-18 11:00:00,129.66,129.75,129.43,129.69,44102.0,127.2474,127.3357,127.0217,127.2768,44102.0
2025-02-18 11:10:00,129.69,129.89,129.64,129.87,36453.0,127.2768,127.4731,127.2278,127.4535,36453.0
2025-02-18 11:20:00,129.89,129.99,129.5,129.67,40399.0,127.4731,127.5713,127.0904,127.2572,40399.0
2025-02-18 11:30:00,129.71,130.07,129.71,130.06,23449.0,127.2965,127.6498,127.2965,127.64,23449.0
2025-02-18 11:40:00,130.01,130.46,130.01,130.42,43999.0,127.5909,128.0325,127.5909,127.9933,43999.0
2025-02-18 11:50:00,130.47,130.47,129.84,129.84,36439.0,128.0423,128.0423,127.4241,127.4241,36439.0
2025-02-18 12:00:00,129.94,130.43,129.88,130.43,77285.0,127.5222,128.0031,127.4633,128.0031,77285.0
2025-02-18 12:10:00,130.43,130.65,130.39,130.63,51388.0,128.0031,128.219,127.9638,128.1994,51388.0
2025-02-18 12:20:00,130.59,130.67,130.4,130.66,33655.0,128.1601,128.2386,127.9736,128.2288,33655.0
2025-02-18 12:30:00,130.67,130.71,130.51,130.69,33371.0,128.2386,128.2779,128.0816,128.2582,33371.0
2025-02-18 12:40:00,130.73,131.16,130.68,131.1,43548.0,128.2975,128.7195,128.2484,128.6606,43548.0
2025-02-18 12:50:00,131.16,131.29,131.08,131.24,62268.0,128.7195,128.8471,128.641,128.798,62268.0
2025-02-18 13:00:00,131.23,131.27,131.06,131.14,58068.0,128.7882,128.8274,128.6214,128.6999,58068.0
2025-02-18 13:10:00,131.18,131.34,131.09,131.09,28967.0,128.7391,128.8961,128.6508,128.6508,28967.0
2025-02-18 13:20:00,131.06,131.16,130.93,131.16,31456.0,128.6214,128.7195,128.4938,128.7195,31456.0
2025-02-18 13:30:00,131.15,131.31,131.11,131.24,50065.0,128.7097,128.8667,128.6704,128.798,50065.0
2025-02-18 13:40:00,131.24,131.55,131.1,131.19,32208.0,128.798,129.1022,128.6606,128.7489,32208.0
2025-02-18 13:50:00,131.17,131.52,131.1,131.44,36063.0,128.7293,129.0728,128.6606,128.9943,36063.0
2025-02-18 14:00:00,131.43,131.45,130.82,130.88,37977.0,128.9845,129.0041,128.3858,128.4447,37977.0
2025-02-18 14:10:00,130.81,130.93,130.49,130.57,23216.0,128.376,128.4938,128.062,128.1405,23216.0
2025-02-18 14:20:00,130.52,130.75,130.5,130.58,36469.0,128.0914,128.3171,128.0718,128.1503,36469.0
2025-02-18 14:30:00,130.6,130.68,130.47,130.5,29004.0,128.1699,128.2484,128.0423,128.0718,29004.0
2025-02-18 14:40:00,130.5,130.74,130.45,130.72,28215.0,128.0718,128.3073,128.0227,128.2877,28215.0
2025-02-18 14:50:00,130.72,130.95,130.69,130.9,35740.0,128.2877,128.5134,128.2582,128.4643,35740.0
2025-02-18 15:00:00,130.88,131.17,130.85,131.14,24318.0,128.4447,128.7293,128.4153,128.6999,24318.0
2025-02-18 15:10:00,131.16,131.23,130.92,131.02,32520.0,128.7195,128.7882,128.484,128.5821,32520.0
2025-02-18 15:20:00,131.06,131.19,130.68,130.71,48211.0,128.6214,128.7489,128.2484,128.2779,48211.0
2025-02-18 15:30:00,130.69,130.85,130.52,130.84,83583.0,128.2582,128.4153,128.0914,128.4054,83583.0
2025-02-18 15:40:00,130.84,131.26,130.81,131.03,86641.0,128.4054,128.8176,128.376,128.5919,86641.0
2025-02-18 15:50:00,131.06,131.2,130.25,130.29,367301.0,128.6214,128.7588,127.8264,127.8657,367301.0
2025-02-19 09:30:00,130.04,131.37,130.04,130.53,77816.0,127.6203,128.9256,127.6203,128.1012,77816.0
2025-02-19 09:40:00,130.53,131.75,130.43,131.61,57644.0,128.1012,129.2985,128.0031,129.1611,57644.0
2025-02-19 09:50:00,131.5,131.6,130.97,131.07,43995.0,129.0532,129.1513,128.533,128.6312,43995.0
2025-02-19 10:00:00,131.09,132.2,131.09,131.89,154291.0,128.6508,129.7401,128.6508,129.4359,154291.0
2025-02-19 10:10:00,131.93,132.66,131.88,132.22,94880.0,129.4752,130.1916,129.4261,129.7598,94880.0
2025-02-19 10:20:00,132.28,132.28,131.89,132.09,59677.0,129.8187,129.8187,129.4359,129.6322,59677.0
2025-02-19 10:30:00,132.09,132.54,132.0,132.17,61921.0,129.6322,130.0738,129.5439,129.7107,61921.0
2025-02-19 10:40:00,132.18,132.23,131.26,131.3,48813.0,129.7205,129.7696,128.8176,128.8569,48813.0
2025-02-19 10:50:00,131.28,131.49,131.07,131.09,27515.0,128.8373,129.0434,128.6312,128.6508,27515.0
2025-02-19 11:00:00,131.02,131.26,130.9,131.01,37634.0,128.5821,128.8176,128.4643,128.5723,37634.0
2025-02-19 11:10:00,131.05,131.12,130.65,131.0,25734.0,128.6115,128.6802,128.219,128.5625,25734.0
2025-02-19 11:20:00,131.0,131.24,130.84,131.14,43477.0,128.5625,128.798,128.4054,128.6999,43477.0
2025-02-19 11:30:00,131.07,131.44,130.91,131.02,84370.0,128.6312,128.9943,128.4741,128.5821,84370.0
2025-02-19 11:40:00,131.0,131.32,131.0,131.27,28850.0,128.5625,128.8765,128.5625,128.8274,28850.0
2025-02-19 11:50:00,131.3,131.39,131.16,131.25,38681.0,128.8569,128.9452,128.7195,128.8078,38681.0
2025-02-19 12:00:00,131.26,131.32,131.0,131.18,42874.0,128.8176,128.8765,128.5625,128.7391,42874.0
2025-02-19 12:10:00,131.17,131.17,130.66,130.71,80370.0,128.7293,128.7293,128.2288,128.2779,80370.0
2025-02-19 12:20:00,130.72,130.79,130.38,130.39,19563.0,128.2877,128.3564,127.954,127.9638,19563.0
2025-02-19 12:30:00,130.39,130.57,130.36,130.42,36333.0,127.9638,128.1405,127.9344,127.9933,36333.0
2025-02-19 12:40:00,130.42,130.46,130.25,130.38,23879.0,127.9933,128.0325,127.8264,127.954,23879.0
2025-02-19 12:50:00,130.38,130.43,130.14,130.26,39294.0,127.954,128.0031,127.7185,127.8362,39294.0
2025-02-19 13:00:00,130.26,130.43,130.2,130.3,27170.0,127.8362,128.0031,127.7774,127.8755,27170.0
2025-02-19 13:10:00,130.3,130.44,130.11,130.43,36040.0,127.8755,128.0129,127.689,128.0031,36040.0
2025-02-19 13:20:00,130.45,130.65,130.34,130.37,55954.0,128.0227,128.219,127.9148,127.9442,55954.0
2025-02-19 13:30:00,130.37,130.45,130.15,130.15,49701.0,127.9442,128.0227,127.7283,127.7283,49701.0
2025-02-19 13:40:00,130.22,130.35,130.11,130.14,46342.0,127.797,127.9246,127.689,127.7185,46342.0
2025-02-19 13:50:00,130.13,130.27,129.97,130.06,43705.0,127.7087,127.8461,127.5516,127.64,43705.0
2025-02-19 14:00:00,130.13,130.13,129.73,129.81,39494.0,127.7087,127.7087,127.3161,127.3946,39494.0
2025-02-19 14:10:00,129.81,130.21,129.69,130.18,54264.0,127.3946,127.7872,127.2768,127.7577,54264.0
2025-02-19 14:20:00,130.19,130.26,130.03,130.18,42210.0,127.7675,127.8362,127.6105,127.7577,42210.0
2025-02-19 14:30:00,130.16,130.31,130.0,130.02,46489.0,127.7381,127.8853,127.5811,127.6007,46489.0
2025-02-19 14:40:00,130.02,130.06,129.8,130.04,49360.0,127.6007,127.64,127.3848,127.6203,49360.0
2025-02-19 14:50:00,130.04,130.28,130.04,130.12,46959.0,127.6203,127.8559,127.6203,127.6988,46959.0
2025-02-19 15:00:00,130.1,130.27,130.04,130.15,51499.0,127.6792,127.8461,127.6203,127.7283,51499.0
2025-02-19 15:10:00,130.15,130.17,129.84,129.87,49599.0,127.7283,127.7479,127.4241,127.4535,49599.0
2025-02-19 15:20:00,129.86,129.95,129.73,129.92,55367.0,127.4437,127.532,127.3161,127.5026,55367.0
2025-02-19 15:30:00,129.92,130.34,129.92,130.21,66370.0,127.5026,127.9148,127.5026,127.7872,66370.0
2025-02-19 15:40:00,130.21,130.53,130.2,130.43,70404.0,127.7872,128.1012,127.7774,128.0031,70404.0
2025-02-19 15:50:00,130.48,130.59,129.93,129.97,254224.0,128.0521,128.1601,127.5124,127.5516,254224.0
2025-02-20 09:30:00,129.89,130.4,129.24,130.04,51717.0,127.4731,127.9736,126.8352,127.6203,51717.0
2025-02-20 09:40:00,130.03,130.61,129.92,130.56,32050.0,127.6105,128.1797,127.5026,128.1307,32050.0
2025-02-20 09:50:00,130.59,131.03,130.28,130.9,24703.0,128.1601,128.5919,127.8559,128.4643,24703.0
2025-02-20 10:00:00,130.96,131.62,130.81,131.25,73849.0,128.5232,129.1709,128.376,128.8078,73849.0
2025-02-20 10:10:00,131.23,131.35,130.71,130.76,21117.0,128.7882,128.906,128.2779,128.3269,21117.0
2025-02-20 10:20:00,130.78,131.29,130.77,131.24,35831.0,128.3466,128.8471,128.3368,128.798,35831.0
2025-02-20 10:30:00,131.19,131.45,130.7,130.86,20255.0,128.7489,129.0041,128.2681,128.4251,20255.0
2025-02-20 10:40:00,130.75,131.3,130.75,131.24,12979.0,128.3171,128.8569,128.3171,128.798,12979.0
2025-02-20 10:50:00,131.19,131.27,130.88,131.11,54556.0,128.7489,128.8274,128.4447,128.6704,54556.0
2025-02-20 11:00:00,131.13,131.13,130.7,130.97,21904.0,128.6901,128.6901,128.2681,128.533,21904.0
2025-02-20 11:10:00,130.99,131.18,130.96,131.03,26875.0,128.5527,128.7391,128.5232,128.5919,26875.0
2025-02-20 11:20:00,131.03,131.39,130.93,131.34,36087.0,128.5919,128.9452,128.4938,128.8961,36087.0
2025-02-20 11:30:00,131.31,131.45,131.07,131.18,42902.0,128.8667,129.0041,128.6312,128.7391,42902.0
2025-02-20 11:40:00,131.18,131.32,131.08,131.13,53204.0,128.7391,128.8765,128.641,128.6901,53204.0
2025-02-20 11:50:00,131.14,131.27,131.02,131.09,34921.0,128.6999,128.8274,128.5821,128.6508,34921.0
2025-02-20 12:00:00,131.14,131.28,131.0,131.28,43709.0,128.6999,128.8373,128.5625,128.8373,43709.0
2025-02-20 12:10:00,131.22,131.83,131.22,131.69,35319.0,128.7784,129.377,128.7784,129.2396,35319.0
2025-02-20 12:20:00,131.73,131.99,131.73,131.96,34534.0,129.2789,129.5341,129.2789,129.5046,34534.0
2025-02-20 12:30:00,131.96,132.06,131.78,131.83,39032.0,129.5046,129.6027,129.328,129.377,39032.0
2025-02-20 12:40:00,131.84,131.89,131.45,131.63,38917.0,129.3868,129.4359,129.0041,129.1807,38917.0
2025-02-20 12:50:00,131.6,131.67,131.43,131.55,31017.0,129.1513,129.22,128.9845,129.1022,31017.0
2025-02-20 13:00:00,131.54,131.77,131.45,131.55,32680.0,129.0924,129.3181,129.0041,129.1022,32680.0
2025-02-20 13:10:00,131.55,131.68,131.48,131.48,31079.0,129.1022,129.2298,129.0335,129.0335,31079.0
2025-02-20 13:20:00,131.53,131.74,131.44,131.63,39933.0,129.0826,129.2887,128.9943,129.1807,39933.0
2025-02-20 13:30:00,131.62,131.74,131.53,131.55,32939.0,129.1709,129.2887,129.0826,129.1022,32939.0
2025-02-20 13:40:00,131.57,131.83,131.52,131.78,32967.0,129.1219,129.377,129.0728,129.328,32967.0
2025-02-20 13:50:00,131.78,131.92,131.51,131.53,42466.0,129.328,129.4654,129.063,129.0826,42466.0
2025-02-20 14:00:00,131.53,131.73,131.44,131.58,31827.0,129.0826,129.2789,128.9943,129.1317,31827.0
2025-02-20 14:10:00,131.55,131.56,131.24,131.3,31776.0,129.1022,129.1121,128.798,128.8569,31776.0
2025-02-20 14:20:00,131.33,131.53,131.32,131.47,33453.0,128.8863,129.0826,128.8765,129.0237,33453.0
2025-02-20 14:30:00,131.47,131.78,131.41,131.78,33160.0,129.0237,129.328,128.9648,129.328,33160.0
2025-02-20 14:40:00,131.74,131.8,131.63,131.72,31355.0,129.2887,129.3476,129.1807,129.2691,31355.0
2025-02-20 14:50:00,131.77,131.86,131.56,131.59,31982.0,129.3181,129.4065,129.1121,129.1415,31982.0
2025-02-20 15:00:00,131.59,131.66,131.47,131.52,30897.0,129.1415,129.2102,129.0237,129.0728,30897.0
2025-02-20 15:10:00,131.52,131.88,131.5,131.76,37675.0,129.0728,129.4261,129.0532,129.3083,37675.0
2025-02-20 15:20:00,131.78,131.9,131.74,131.85,42441.0,129.328,129.4457,129.2887,129.3967,42441.0
2025-02-20 15:30:00,131.83,131.9,131.56,131.61,41851.0,129.377,129.4457,129.1121,129.1611,41851.0
2025-02-20 15:40:00,131.63,131.97,131.62,131.97,52610.0,129.1807,129.5144,129.1709,129.5144,52610.0
2025-02-20 15:50:00,131.99,132.3,131.53,131.55,267096.0,129.5341,129.8383,129.0826,129.1022,267096.0
2025-02-21 09:30:00,131.21,131.92,131.09,131.21,91051.0,128.7686,129.4654,128.6508,128.7686,91051.0
2025-02-21 09:40:00,131.3,131.31,130.61,131.06,31354.0,128.8569,128.8667,128.1797,128.6214,31354.0
2025-02-21 09:50:00,131.02,131.38,130.72,131.02,27544.0,128.5821,128.9354,128.2877,128.5821,27544.0
2025-02-21 10:00:00,130.84,130.93,130.31,130.64,43135.0,128.4054,128.4938,127.8853,128.2092,43135.0
2025-02-21 10:10:00,130.52,131.03,130.47,130.9,50407.0,128.0914,128.5919,128.0423,128.4643,50407.0
2025-02-21 10:20:00,130.91,131.21,130.8,131.06,25412.0,128.4741,128.7686,128.3662,128.6214,25412.0
2025-02-21 10:30:00,131.09,131.09,130.42,130.56,29834.0,128.6508,128.6508,127.9933,128.1307,29834.0
2025-02-21 10:40:00,130.51,130.61,130.26,130.46,24212.0,128.0816,128.1797,127.8362,128.0325,24212.0
2025-02-21 10:50:00,130.45,130.96,130.37,130.43,21295.0,128.0227,128.5232,127.9442,128.0031,21295.0
2025-02-21 11:00:00,130.5,130.65,130.42,130.59,24180.0,128.0718,128.219,127.9933,128.1601,24180.0
2025-02-21 11:10:00,130.55,130.93,130.55,130.88,36245.0,128.1208,128.4938,128.1208,128.4447,36245.0
2025-02-21 11:20:00,130.85,131.1,130.68,131.09,12306.0,128.4153,128.6606,128.2484,128.6508,12306.0
2025-02-21 11:30:00,131.07,131.25,131.0,131.21,29645.0,128.6312,128.8078,128.5625,128.7686,29645.0
2025-02-21 11:40:00,131.21,131.28,131.0,131.17,13408.0,128.7686,128.8373,128.5625,128.7293,13408.0
2025-02-21 11:50:00,131.15,131.23,131.01,131.11,21596.0,128.7097,128.7882,128.5723,128.6704,21596.0
2025-02-21 12:00:00,131.03,131.24,131.03,131.18,7965.0,128.5919,128.798,128.5919,128.7391,7965.0
2025-02-21 12:10:00,131.18,131.45,131.18,131.23,13951.0,128.7391,129.0041,128.7391,128.7882,13951.0
2025-02-21 12:20:00,131.21,131.35,131.17,131.22,14074.0,128.7686,128.906,128.7293,128.7784,14074.0
2025-02-21 12:30:00,131.19,131.33,131.08,131.1,12632.0,128.7489,128.8863,128.641,128.6606,12632.0
2025-02-21 12:40:00,131.1,131.11,130.78,130.93,16408.0,128.6606,128.6704,128.3466,128.4938,16408.0
2025-02-21 12:50:00,130.97,131.0,130.81,130.92,21139.0,128.533,128.5625,128.376,128.484,21139.0
2025-02-21 13:00:00,130.91,130.92,130.16,130.24,17980.0,128.4741,128.484,127.7381,127.8166,17980.0
2025-02-21 13:10:00,130.19,130.19,129.55,129.83,55704.0,127.7675,127.7675,127.1395,127.4142,55704.0
2025-02-21 13:20:00,129.85,129.95,129.35,129.37,30390.0,127.4339,127.532,126.9432,126.9628,30390.0
2025-02-21 13:30:00,129.29,129.43,129.18,129.37,15932.0,126.8843,127.0217,126.7763,126.9628,15932.0
2025-02-21 13:40:00,129.34,129.4,129.0,129.11,15398.0,126.9334,126.9922,126.5997,126.7076,15398.0
2025-02-21 13:50:00,129.11,129.29,128.89,129.18,19865.0,126.7076,126.8843,126.4917,126.7763,19865.0
2025-02-21 14:00:00,129.13,129.19,128.95,129.19,23923.0,126.7273,126.7862,126.5506,126.7862,23923.0
2025-02-21 14:10:00,129.21,129.56,129.16,129.53,29122.0,126.8058,127.1493,126.7567,127.1198,29122.0
2025-02-21 14:20:00,129.5,129.5,129.02,129.28,28755.0,127.0904,127.0904,126.6193,126.8745,28755.0
2025-02-21 14:30:00,129.22,129.26,128.95,129.0,30737.0,126.8156,126.8548,126.5506,126.5997,30737.0
2025-02-21 14:40:00,129.0,129.41,128.9,129.22,21022.0,126.5997,127.0021,126.5015,126.8156,21022.0
2025-02-21 14:50:00,129.26,129.6,129.25,129.48,31489.0,126.8548,127.1885,126.845,127.0708,31489.0
2025-02-21 15:00:00,129.43,129.45,128.9,129.15,30903.0,127.0217,127.0413,126.5015,126.7469,30903.0
2025-02-21 15:10:00,129.15,129.39,129.1,129.33,21708.0,126.7469,126.9824,126.6978,126.9235,21708.0
2025-02-21 15:20:00,129.33,129.47,129.21,129.22,34682.0,126.9235,127.0609,126.8058,126.8156,34682.0
2025-02-21 15:30:00,129.22,129.46,129.17,129.44,57064.0,126.8156,127.0511,126.7665,127.0315,57064.0
2025-02-21 15:40:00,129.47,129.56,129.21,129.24,47796.0,127.0609,127.1493,126.8058,126.8352,47796.0
2025-02-21 15:50:00,129.25,129.6,128.73,128.86,268050.0,126.845,127.1885,126.3347,126.4623,268050.0
2025-02-24 09:30:00,127.63,128.41,127.25,127.81,51703.0,126.3887,127.1611,126.0124,126.5669,51703.0
2025-02-24 09:40:00,127.79,128.05,126.77,126.86,21687.0,126.5471,126.8046,125.537,125.6262,21687.0
2025-02-24 09:50:00,126.85,127.39,126.76,126.93,55487.0,125.6163,126.151,125.5271,125.6955,55487.0
2025-02-24 10:00:00,126.93,127.08,126.39,126.66,66468.0,125.6955,125.844,125.1607,125.4281,66468.0
2025-02-24 10:10:00,126.65,127.31,126.65,126.67,62806.0,125.4182,126.0718,125.4182,125.438,62806.0
2025-02-24 10:20:00,126.73,127.2,126.31,126.57,34810.0,125.4974,125.9628,125.0815,125.339,34810.0
2025-02-24 10:30:00,126.47,127.18,126.42,127.1,39522.0,125.2399,125.943,125.1904,125.8638,39522.0
2025-02-24 10:40:00,127.03,127.11,126.56,126.96,47290.0,125.7945,125.8737,125.3291,125.7252,47290.0
2025-02-24 10:50:00,127.0,127.06,126.17,126.21,39650.0,125.7648,125.8242,124.9429,124.9825,39650.0
2025-02-24 11:00:00,126.2,126.81,126.17,126.73,37170.0,124.9726,125.5766,124.9429,125.4974,37170.0
2025-02-24 11:10:00,126.73,126.84,126.4,126.59,39106.0,125.4974,125.6063,125.1706,125.3588,39106.0
2025-02-24 11:20:00,126.65,127.18,126.6,127.11,37154.0,125.4182,125.943,125.3687,125.8737,37154.0
2025-02-24 11:30:00,127.13,127.68,127.06,127.39,55537.0,125.8935,126.4382,125.8242,126.151,55537.0
2025-02-24 11:40:00,127.39,127.69,127.2,127.59,51150.0,126.151,126.4481,125.9628,126.3491,51150.0
2025-02-24 11:50:00,127.59,127.74,127.43,127.62,51518.0,126.3491,126.4976,126.1906,126.3788,51518.0
2025-02-24 12:00:00,127.61,127.7,127.48,127.62,40437.0,126.3689,126.458,126.2401,126.3788,40437.0
2025-02-24 12:10:00,127.59,128.17,127.53,127.89,52579.0,126.3491,126.9234,126.2896,126.6461,52579.0
2025-02-24 12:20:00,127.89,128.08,127.48,127.54,44368.0,126.6461,126.8343,126.2401,126.2995,44368.0
2025-02-24 12:30:00,127.5,127.6,127.34,127.47,30323.0,126.2599,126.359,126.1015,126.2302,30323.0
2025-02-24 12:40:00,127.47,127.75,127.42,127.63,28481.0,126.2302,126.5075,126.1807,126.3887,28481.0
2025-02-24 12:50:00,127.58,127.62,127.23,127.26,39233.0,126.3392,126.3788,125.9926,126.0223,39233.0
2025-02-24 13:00:00,127.3,127.52,127.23,127.38,38145.0,126.0619,126.2797,125.9926,126.1411,38145.0
2025-02-24 13:10:00,127.44,127.5,127.23,127.4,30807.0,126.2005,126.2599,125.9926,126.1609,30807.0
2025-02-24 13:20:00,127.4,127.48,127.3,127.3,33385.0,126.1609,126.2401,126.0619,126.0619,33385.0
2025-02-24 13:30:00,127.28,127.65,127.28,127.54,47962.0,126.0421,126.4085,126.0421,126.2995,47962.0
2025-02-24 13:40:00,127.51,127.58,127.4,127.55,34209.0,126.2698,126.3392,126.1609,126.3094,34209.0
2025-02-24 13:50:00,127.48,127.63,127.38,127.58,41200.0,126.2401,126.3887,126.1411,126.3392,41200.0
2025-02-24 14:00:00,127.59,127.88,127.58,127.77,34437.0,126.3491,126.6362,126.3392,126.5273,34437.0
2025-02-24 14:10:00,127.82,127.85,127.28,127.33,36455.0,126.5768,126.6065,126.0421,126.0916,36455.0
2025-02-24 14:20:00,127.29,127.34,127.04,127.17,47154.0,126.052,126.1015,125.8044,125.9331,47154.0
2025-02-24 14:30:00,127.17,127.38,126.99,127.01,34781.0,125.9331,126.1411,125.7549,125.7747,34781.0
2025-02-24 14:40:00,127.01,127.14,126.92,126.92,28616.0,125.7747,125.9034,125.6856,125.6856,28616.0
2025-02-24 14:50:00,127.04,127.08,126.89,126.92,35690.0,125.8044,125.844,125.6559,125.6856,35690.0
2025-02-24 15:00:00,126.97,127.16,126.92,126.97,44074.0,125.7351,125.9232,125.6856,125.7351,44074.0
2025-02-24 15:10:00,127.0,127.29,127.0,127.27,53527.0,125.7648,126.052,125.7648,126.0322,53527.0
2025-02-24 15:20:00,127.3,127.38,126.82,126.85,57119.0,126.0619,126.1411,125.5865,125.6163,57119.0
2025-02-24 15:30:00,126.79,127.21,126.7,127.17,55714.0,125.5568,125.9727,125.4677,125.9331,55714.0
2025-02-24 15:40:00,127.2,127.77,127.1,127.69,64492.0,125.9628,126.5273,125.8638,126.4481,64492.0
2025-02-24 15:50:00,127.74,127.93,126.75,127.1,331630.0,126.4976,126.6857,125.5172,125.8638,331630.0
2025-02-25 09:30:00,127.3,128.79,127.18,128.75,84595.0,126.0619,127.5374,125.943,127.4978,84595.0
2025-02-25 09:40:00,128.68,129.0,128.45,128.84,33460.0,127.4285,127.7453,127.2007,127.5869,33460.0
2025-02-25 09:50:00,128.79,129.31,128.75,129.07,55095.0,127.5374,128.0523,127.4978,127.8147,55095.0
2025-02-25 10:00:00,129.02,129.02,127.95,128.22,71773.0,127.7651,127.7651,126.7056,126.9729,71773.0
2025-02-25 10:10:00,128.22,128.29,127.65,128.21,66859.0,126.9729,127.0422,126.4085,126.963,66859.0
2025-02-25 10:20:00,128.29,128.38,127.34,127.43,81876.0,127.0422,127.1314,126.1015,126.1906,81876.0
2025-02-25 10:30:00,127.42,127.64,127.09,127.43,60731.0,126.1807,126.3986,125.8539,126.1906,60731.0
2025-02-25 10:40:00,127.46,127.8,127.26,127.38,45918.0,126.2203,126.557,126.0223,126.1411,45918.0
2025-02-25 10:50:00,127.28,127.39,126.86,126.91,43923.0,126.0421,126.151,125.6262,125.6757,43923.0
2025-02-25 11:00:00,126.81,127.03,126.63,126.8,59933.0,125.5766,125.7945,125.3984,125.5667,59933.0
2025-02-25 11:10:00,126.83,127.34,126.83,127.22,77044.0,125.5964,126.1015,125.5964,125.9827,77044.0
2025-02-25 11:20:00,127.23,127.35,126.51,126.76,53215.0,125.9926,126.1114,125.2796,125.5271,53215.0
2025-02-25 11:30:00,126.71,126.71,126.22,126.39,27026.0,125.4776,125.4776,124.9924,125.1607,27026.0
2025-02-25 11:40:00,126.34,126.47,126.22,126.4,21062.0,125.1112,125.2399,124.9924,125.1706,21062.0
2025-02-25 11:50:00,126.4,126.43,126.19,126.23,13436.0,125.1706,125.2003,124.9627,125.0023,13436.0
2025-02-25 12:00:00,126.18,126.42,125.93,126.19,15864.0,124.9528,125.1904,124.7052,124.9627,15864.0
2025-02-25 12:10:00,126.19,126.58,126.18,126.5,7268.0,124.9627,125.3489,124.9528,125.2697,7268.0
2025-02-25 12:20:00,126.52,126.72,126.52,126.59,11295.0,125.2895,125.4875,125.2895,125.3588,11295.0
2025-02-25 12:30:00,126.69,126.78,126.53,126.68,9147.0,125.4578,125.5469,125.2994,125.4479,9147.0
2025-02-25 12:40:00,126.69,127.02,126.66,126.98,23668.0,125.4578,125.7846,125.4281,125.745,23668.0
2025-02-25 12:50:00,127.0,127.06,126.88,127.03,20767.0,125.7648,125.8242,125.646,125.7945,20767.0
2025-02-25 13:00:00,126.99,127.31,126.96,127.15,7481.0,125.7549,126.0718,125.7252,125.9133,7481.0
2025-02-25 13:10:00,127.14,127.21,126.96,127.08,26437.0,125.9034,125.9727,125.7252,125.844,26437.0
2025-02-25 13:20:00,127.1,127.17,126.85,126.9,29315.0,125.8638,125.9331,125.6163,125.6658,29315.0
2025-02-25 13:30:00,126.9,127.05,126.81,126.93,20292.0,125.6658,125.8143,125.5766,125.6955,20292.0
2025-02-25 13:40:00,126.88,127.16,126.88,127.08,14383.0,125.646,125.9232,125.646,125.844,14383.0
2025-02-25 13:50:00,127.08,127.08,126.84,127.08,26182.0,125.844,125.844,125.6063,125.844,26182.0
2025-02-25 14:00:00,127.02,127.02,126.67,126.73,14951.0,125.7846,125.7846,125.438,125.4974,14951.0
2025-02-25 14:10:00,126.7,126.72,126.39,126.47,14157.0,125.4677,125.4875,125.1607,125.2399,14157.0
2025-02-25 14:20:00,126.46,126.49,126.11,126.12,15977.0,125.23,125.2598,124.8834,124.8934,15977.0
2025-02-25 14:30:00,126.17,126.55,126.12,126.55,16695.0,124.9429,125.3192,124.8934,125.3192,16695.0
2025-02-25 14:40:00,126.55,126.8,126.49,126.71,14352.0,125.3192,125.5667,125.2598,125.4776,14352.0
2025-02-25 14:50:00,126.74,127.0,126.64,126.9,18468.0,125.5073,125.7648,125.4083,125.6658,18468.0
2025-02-25 15:00:00,126.94,126.96,126.63,126.78,24381.0,125.7054,125.7252,125.3984,125.5469,24381.0
2025-02-25 15:10:00,126.79,126.99,126.62,126.99,18111.0,125.5568,125.7549,125.3885,125.7549,18111.0
2025-02-25 15:20:00,126.92,127.38,126.89,127.27,38335.0,125.6856,126.1411,125.6559,126.0322,38335.0
2025-02-25 15:30:00,127.24,127.24,126.77,126.81,31920.0,126.0025,126.0025,125.537,125.5766,31920.0
2025-02-25 15:40:00,126.8,126.84,126.27,126.36,73187.0,125.5667,125.6063,125.0419,125.131,73187.0
2025-02-25 15:50:00,126.42,126.56,125.85,126.26,222016.0,125.1904,125.3291,124.626,125.032,222016.0
2025-02-26 09:30:00,126.31,126.31,125.34,125.48,39514.0,125.0815,125.0815,124.1209,124.2596,39514.0
2025-02-26 09:40:00,125.56,126.13,125.41,126.13,15654.0,124.3388,124.9033,124.1903,124.9033,15654.0
2025-02-26 09:50:00,126.13,126.38,125.89,125.89,25918.0,124.9033,125.1508,124.6656,124.6656,25918.0
2025-02-26 10:00:00,125.97,125.97,125.18,125.44,28900.0,124.7448,124.7448,123.9625,124.22,28900.0
2025-02-26 10:10:00,125.44,125.76,125.28,125.41,20155.0,124.22,124.5369,124.0615,124.1903,20155.0
2025-02-26 10:20:00,125.41,125.46,124.9,125.07,18607.0,124.1903,124.2398,123.6852,123.8536,18607.0
2025-02-26 10:30:00,124.97,124.97,124.09,124.28,31192.0,123.7545,123.7545,122.8831,123.0712,31192.0
2025-02-26 10:40:00,124.26,124.67,124.14,124.22,10633.0,123.0514,123.4575,122.9326,123.0118,10633.0
2025-02-26 10:50:00,124.3,124.95,124.3,124.73,10865.0,123.0911,123.7347,123.0911,123.5169,10865.0
2025-02-26 11:00:00,124.73,125.07,124.73,124.87,14807.0,123.5169,123.8536,123.5169,123.6555,14807.0
2025-02-26 11:10:00,124.91,124.93,124.44,124.53,13061.0,123.6951,123.7149,123.2297,123.3188,13061.0
2025-02-26 11:20:00,124.53,127.6,124.49,126.18,488181.0,123.3188,126.359,123.2792,124.9528,488181.0
2025-02-26 11:30:00,126.06,126.21,125.02,125.55,151307.0,124.8339,124.9825,123.804,124.3289,151307.0
2025-02-26 11:40:00,125.5,125.59,124.71,124.74,44916.0,124.2794,124.3685,123.4971,123.5268,44916.0
2025-02-26 11:50:00,124.74,125.25,124.67,125.09,31029.0,123.5268,124.0318,123.4575,123.8734,31029.0
2025-02-26 12:00:00,125.11,125.8,125.1,125.7,63741.0,123.8932,124.5765,123.8833,124.4774,63741.0
2025-02-26 12:10:00,125.7,125.85,125.16,125.24,53267.0,124.4774,124.626,123.9427,124.0219,53267.0
2025-02-26 12:20:00,125.21,125.33,124.81,125.04,78451.0,123.9922,124.111,123.5961,123.8239,78451.0
2025-02-26 12:30:00,125.0,125.18,124.87,124.96,45038.0,123.7842,123.9625,123.6555,123.7446,45038.0
2025-02-26 12:40:00,124.94,125.18,124.82,124.95,45726.0,123.7248,123.9625,123.606,123.7347,45726.0
2025-02-26 12:50:00,124.95,124.96,124.5,124.55,36251.0,123.7347,123.7446,123.2891,123.3386,36251.0
2025-02-26 13:00:00,124.5,125.0,124.45,125.0,36756.0,123.2891,123.7842,123.2396,123.7842,36756.0
2025-02-26 13:10:00,125.03,125.06,124.5,124.59,39285.0,123.814,123.8437,123.2891,123.3782,39285.0
2025-02-26 13:20:00,124.59,124.89,124.37,124.48,34350.0,123.3782,123.6753,123.1604,123.2693,34350.0
2025-02-26 13:30:00,124.48,124.81,124.48,124.75,28042.0,123.2693,123.5961,123.2693,123.5367,28042.0
2025-02-26 13:40:00,124.73,124.97,124.52,124.56,45702.0,123.5169,123.7545,123.3089,123.3485,45702.0
2025-02-26 13:50:00,124.61,124.81,124.36,124.73,63795.0,123.398,123.5961,123.1505,123.5169,63795.0
2025-02-26 14:00:00,124.78,124.99,124.75,124.77,53545.0,123.5664,123.7743,123.5367,123.5565,53545.0
2025-02-26 14:10:00,124.77,125.63,124.77,125.36,56186.0,123.5565,124.4081,123.5565,124.1407,56186.0
2025-02-26 14:20:00,125.36,125.41,125.15,125.2,66629.0,124.1407,124.1903,123.9328,123.9823,66629.0
2025-02-26 14:30:00,125.2,125.56,125.18,125.41,37292.0,123.9823,124.3388,123.9625,124.1903,37292.0
2025-02-26 14:40:00,125.41,125.56,125.3,125.41,36849.0,124.1903,124.3388,124.0813,124.1903,36849.0
2025-02-26 14:50:00,125.38,125.45,125.06,125.12,72670.0,124.1605,124.2299,123.8437,123.9031,72670.0
2025-02-26 15:00:00,125.12,125.13,124.72,124.73,45591.0,123.9031,123.913,123.507,123.5169,45591.0
2025-02-26 15:10:00,124.77,124.98,124.66,124.79,74600.0,123.5565,123.7644,123.4476,123.5763,74600.0
2025-02-26 15:20:00,124.79,125.04,124.72,124.97,53930.0,123.5763,123.8239,123.507,123.7545,53930.0
2025-02-26 15:30:00,124.97,125.33,124.75,125.22,55957.0,123.7545,124.111,123.5367,124.0021,55957.0
2025-02-26 15:40:00,125.21,125.53,125.14,125.2,64986.0,123.9922,124.3091,123.9229,123.9823,64986.0
2025-02-26 15:50:00,125.14,125.47,124.78,125.46,206246.0,123.9229,124.2497,123.5664,124.2398,206246.0
2025-02-27 09:30:00,126.13,126.14,125.11,125.76,66320.0,124.9033,124.9132,123.8932,124.5369,66320.0
2025-02-27 09:40:00,125.76,126.75,125.66,126.16,40022.0,124.5369,125.5172,124.4378,124.933,40022.0
2025-02-27 09:50:00,126.11,126.63,126.11,126.29,50921.0,124.8834,125.3984,124.8834,125.0617,50921.0
2025-02-27 10:00:00,126.37,127.2,126.34,126.98,65441.0,125.1409,125.9628,125.1112,125.745,65441.0
2025-02-27 10:10:00,126.98,128.01,126.98,127.65,56495.0,125.745,126.765,125.745,126.4085,56495.0
2025-02-27 10:20:00,127.65,128.81,127.65,128.41,44636.0,126.4085,127.5572,126.4085,127.1611,44636.0
2025-02-27 10:30:00,128.49,128.49,127.69,128.0,32580.0,127.2403,127.2403,126.4481,126.7551,32580.0
2025-02-27 10:40:00,127.94,128.03,127.69,127.83,27498.0,126.6956,126.7848,126.4481,126.5867,27498.0
2025-02-27 10:50:00,127.85,127.97,127.29,127.29,31832.0,126.6065,126.7254,126.052,126.052,31832.0
2025-02-27 11:00:00,127.29,127.52,127.29,127.4,43771.0,126.052,126.2797,126.052,126.1609,43771.0
2025-02-27 11:10:00,127.4,127.52,127.14,127.38,39854.0,126.1609,126.2797,125.9034,126.1411,39854.0
2025-02-27 11:20:00,127.45,127.47,127.06,127.35,25495.0,126.2104,126.2302,125.8242,126.1114,25495.0
2025-02-27 11:30:00,127.32,127.57,127.27,127.39,24492.0,126.0817,126.3292,126.0322,126.151,24492.0
2025-02-27 11:40:00,127.44,127.53,127.23,127.38,27958.0,126.2005,126.2896,125.9926,126.1411,27958.0
2025-02-27 11:50:00,127.38,127.41,127.02,127.25,24492.0,126.1411,126.1708,125.7846,126.0124,24492.0
2025-02-27 12:00:00,127.31,127.66,127.24,127.46,22740.0,126.0718,126.4184,126.0025,126.2203,22740.0
2025-02-27 12:10:00,127.54,127.77,127.3,127.41,27951.0,126.2995,126.5273,126.0619,126.1708,27951.0
2025-02-27 12:20:00,127.44,127.69,127.34,127.69,23018.0,126.2005,126.4481,126.1015,126.4481,23018.0
2025-02-27 12:30:00,127.69,127.89,127.65,127.83,31724.0,126.4481,126.6461,126.4085,126.5867,31724.0
2025-02-27 12:40:00,127.81,127.85,127.54,127.75,26656.0,126.5669,126.6065,126.2995,126.5075,26656.0
2025-02-27 12:50:00,127.64,127.94,127.59,127.91,27653.0,126.3986,126.6956,126.3491,126.6659,27653.0
2025-02-27 13:00:00,127.94,128.4,127.91,128.39,32927.0,126.6956,127.1512,126.6659,127.1413,32927.0
2025-02-27 13:10:00,128.39,128.57,128.32,128.57,31656.0,127.1413,127.3195,127.072,127.3195,31656.0
2025-02-27 13:20:00,128.57,128.7,128.36,128.5,54736.0,127.3195,127.4483,127.1116,127.2502,54736.0
2025-02-27 13:30:00,128.52,128.74,128.5,128.72,28187.0,127.27,127.4879,127.2502,127.4681,28187.0
2025-02-27 13:40:00,128.69,128.72,128.32,128.52,25735.0,127.4384,127.4681,127.072,127.27,25735.0
2025-02-27 13:50:00,128.49,128.78,128.47,128.54,30258.0,127.2403,127.5275,127.2205,127.2898,30258.0
2025-02-27 14:00:00,128.52,128.62,128.25,128.25,36512.0,127.27,127.369,127.0026,127.0026,36512.0
2025-02-27 14:10:00,128.28,128.36,128.24,128.3,26051.0,127.0323,127.1116,126.9927,127.0521,26051.0
2025-02-27 14:20:00,128.33,128.37,127.95,128.01,26559.0,127.0819,127.1215,126.7056,126.765,26559.0
2025-02-27 14:30:00,128.0,128.06,127.74,127.91,34009.0,126.7551,126.8145,126.4976,126.6659,34009.0
2025-02-27 14:40:00,127.91,127.91,127.47,127.75,36939.0,126.6659,126.6659,126.2302,126.5075,36939.0
2025-02-27 14:50:00,127.73,127.89,127.65,127.84,30970.0,126.4877,126.6461,126.4085,126.5966,30970.0
2025-02-27 15:00:00,127.76,127.91,127.49,127.49,38175.0,126.5174,126.6659,126.25,126.25,38175.0
2025-02-27 15:10:00,127.48,127.58,127.21,127.28,34534.0,126.2401,126.3392,125.9727,126.0421,34534.0
2025-02-27 15:20:00,127.23,127.34,127.06,127.23,47827.0,125.9926,126.1015,125.8242,125.9926,47827.0
2025-02-27 15:30:00,127.25,127.94,127.25,127.6,48356.0,126.0124,126.6956,126.0124,126.359,48356.0
2025-02-27 15:40:00,127.57,127.75,127.47,127.67,55211.0,126.3292,126.5075,126.2302,126.4283,55211.0
2025-02-27 15:50:00,127.68,127.87,127.27,127.42,187429.0,126.4382,126.6263,126.0322,126.1807,187429.0
2025-02-28 09:30:00,126.94,128.1,125.95,128.1,73049.0,125.7054,126.8541,124.725,126.8541,73049.0
2025-02-28 09:40:00,128.0,128.86,127.69,127.95,64305.0,126.7551,127.6067,126.4481,126.7056,64305.0
2025-02-28 09:50:00,127.9,128.35,127.87,128.12,49617.0,126.656,127.1017,126.6263,126.8739,49617.0
2025-02-28 10:00:00,128.11,128.44,127.74,128.44,41475.0,126.864,127.1908,126.4976,127.1908,41475.0
2025-02-28 10:10:00,128.46,128.6,128.05,128.05,84278.0,127.2106,127.3492,126.8046,126.8046,84278.0
2025-02-28 10:20:00,128.0,128.49,127.99,128.17,43664.0,126.7551,127.2403,126.7452,126.9234,43664.0
2025-02-28 10:30:00,128.18,128.5,128.16,128.37,34825.0,126.9333,127.2502,126.9135,127.1215,34825.0
2025-02-28 10:40:00,128.28,128.4,128.09,128.38,29049.0,127.0323,127.1512,126.8442,127.1314,29049.0
2025-02-28 10:50:00,128.35,128.98,128.35,128.76,54931.0,127.1017,127.7255,127.1017,127.5077,54931.0
2025-02-28 11:00:00,128.81,128.83,128.46,128.55,65183.0,127.5572,127.577,127.2106,127.2997,65183.0
2025-02-28 11:10:00,128.55,128.61,128.14,128.39,34289.0,127.2997,127.3591,126.8937,127.1413,34289.0
2025-02-28 11:20:00,128.39,128.45,128.06,128.1,31009.0,127.1413,127.2007,126.8145,126.8541,31009.0
2025-02-28 11:30:00,128.09,128.23,127.96,127.99,47424.0,126.8442,126.9828,126.7155,126.7452,47424.0
2025-02-28 11:40:00,128.03,128.45,127.96,128.45,38380.0,126.7848,127.2007,126.7155,127.2007,38380.0
2025-02-28 11:50:00,128.47,128.55,128.2,128.24,41489.0,127.2205,127.2997,126.9531,126.9927,41489.0
2025-02-28 12:00:00,128.24,128.28,127.77,128.09,38218.0,126.9927,127.0323,126.5273,126.8442,38218.0
2025-02-28 12:10:00,128.09,128.44,127.96,128.34,29727.0,126.8442,127.1908,126.7155,127.0918,29727.0
2025-02-28 12:20:00,128.34,128.51,128.04,128.05,44707.0,127.0918,127.2601,126.7947,126.8046,44707.0
2025-02-28 12:30:00,128.05,128.28,128.01,128.13,39451.0,126.8046,127.0323,126.765,126.8838,39451.0
2025-02-28 12:40:00,128.16,128.19,127.62,127.68,36324.0,126.9135,126.9432,126.3788,126.4382,36324.0
2025-02-28 12:50:00,127.68,127.73,127.37,127.56,31338.0,126.4382,126.4877,126.1312,126.3193,31338.0
2025-02-28 13:00:00,127.52,127.83,127.52,127.77,31170.0,126.2797,126.5867,126.2797,126.5273,31170.0
2025-02-28 13:10:00,127.73,127.77,127.34,127.42,40463.0,126.4877,126.5273,126.1015,126.1807,40463.0
2025-02-28 13:20:00,127.42,128.32,127.42,128.32,41541.0,126.1807,127.072,126.1807,127.072,41541.0
2025-02-28 13:30:00,128.28,128.99,128.14,128.94,49572.0,127.0323,127.7354,126.8937,127.6859,49572.0
2025-02-28 13:40:00,128.95,129.31,128.85,129.3,75925.0,127.6958,128.0523,127.5968,128.0424,75925.0
2025-02-28 13:50:00,129.29,129.47,128.77,128.79,51324.0,128.0325,128.2108,127.5176,127.5374,51324.0
2025-02-28 14:00:00,128.77,129.13,128.77,128.89,48270.0,127.5176,127.8741,127.5176,127.6364,48270.0
2025-02-28 14:10:00,128.93,129.02,128.81,128.98,32816.0,127.676,127.7651,127.5572,127.7255,32816.0
2025-02-28 14:20:00,128.97,128.98,128.66,128.69,38212.0,127.7156,127.7255,127.4086,127.4384,38212.0
2025-02-28 14:30:00,128.68,128.88,128.57,128.64,36960.0,127.4285,127.6265,127.3195,127.3888,36960.0
2025-02-28 14:40:00,128.65,128.97,128.59,128.94,34592.0,127.3987,127.7156,127.3393,127.6859,34592.0
2025-02-28 14:50:00,128.93,129.15,128.82,128.9,37498.0,127.676,127.8939,127.5671,127.6463,37498.0
2025-02-28 15:00:00,128.79,129.51,128.79,129.31,71415.0,127.5374,128.2504,127.5374,128.0523,71415.0
2025-02-28 15:10:00,129.31,129.54,129.28,129.31,48757.0,128.0523,128.2801,128.0226,128.0523,48757.0
2025-02-28 15:20:00,129.31,129.58,129.1,129.54,55955.0,128.0523,128.3197,127.8444,128.2801,55955.0
2025-02-28 15:30:00,129.54,129.66,129.12,129.37,65701.0,128.2801,128.3989,127.8642,128.1117,65701.0
2025-02-28 15:40:00,129.37,129.71,129.36,129.59,92090.0,128.1117,128.4484,128.1018,128.3296,92090.0
2025-02-28 15:50:00,129.61,130.25,129.19,129.7,373795.0,128.3494,128.9832,127.9335,128.4385,373795.0
2025-03-03 09:30:00,130.75,131.0,129.74,130.08,57129.0,129.4783,129.7259,128.4781,128.8148,57129.0
2025-03-03 09:40:00,130.08,130.17,129.42,129.42,44955.0,128.8148,128.904,128.1613,128.1613,44955.0
2025-03-03 09:50:00,129.48,129.62,129.05,129.13,53141.0,128.2207,128.3593,127.7949,127.8741,53141.0
2025-03-03 10:00:00,129.13,129.13,128.13,128.36,42199.0,127.8741,127.8741,126.8838,127.1116,42199.0
2025-03-03 10:10:00,128.28,128.53,127.67,128.27,48366.0,127.0323,127.2799,126.4283,127.0224,48366.0
2025-03-03 10:20:00,128.19,128.29,127.5,127.59,46582.0,126.9432,127.0422,126.2599,126.3491,46582.0
2025-03-03 10:30:00,127.59,128.02,127.42,127.88,45487.0,126.3491,126.7749,126.1807,126.6362,45487.0
2025-03-03 10:40:00,127.9,128.17,127.76,128.0,45676.0,126.656,126.9234,126.5174,126.7551,45676.0
2025-03-03 10:50:00,128.05,128.6,128.0,128.44,43331.0,126.8046,127.3492,126.7551,127.1908,43331.0
2025-03-03 11:00:00,128.51,128.66,128.12,128.12,48391.0,127.2601,127.4086,126.8739,126.8739,48391.0
2025-03-03 11:10:00,128.14,128.37,127.85,128.06,37538.0,126.8937,127.1215,126.6065,126.8145,37538.0
2025-03-03 11:20:00,127.97,128.18,127.86,127.93,37115.0,126.7254,126.9333,126.6164,126.6857,37115.0
2025-03-03 11:30:00,127.88,127.99,127.55,127.67,38525.0,126.6362,126.7452,126.3094,126.4283,38525.0
2025-03-03 11:40:00,127.69,127.69,127.36,127.6,45459.0,126.4481,126.4481,126.1213,126.359,45459.0
2025-03-03 11:50:00,127.62,127.66,127.33,127.53,28506.0,126.3788,126.4184,126.0916,126.2896,28506.0
2025-03-03 12:00:00,127.54,127.76,127.28,127.55,37888.0,126.2995,126.5174,126.0421,126.3094,37888.0
2025-03-03 12:10:00,127.6,127.77,127.47,127.7,35928.0,126.359,126.5273,126.2302,126.458,35928.0
2025-03-03 12:20:00,127.76,128.03,127.72,127.96,40943.0,126.5174,126.7848,126.4778,126.7155,40943.0
2025-03-03 12:30:00,127.97,128.11,127.8,128.03,43828.0,126.7254,126.864,126.557,126.7848,43828.0
2025-03-03 12:40:00,128.03,128.26,127.84,128.26,40072.0,126.7848,127.0125,126.5966,127.0125,40072.0
2025-03-03 12:50:00,128.19,128.25,127.98,128.17,50741.0,126.9432,127.0026,126.7353,126.9234,50741.0
2025-03-03 13:00:00,128.14,128.27,127.51,127.7,49816.0,126.8937,127.0224,126.2698,126.458,49816.0
2025-03-03 13:10:00,127.62,127.64,125.87,126.18,65767.0,126.3788,126.3986,124.6458,124.9528,65767.0
2025-03-03 13:20:00,126.22,126.78,125.83,125.98,53086.0,124.9924,125.5469,124.6062,124.7547,53086.0
2025-03-03 13:30:00,125.78,126.26,125.77,126.0,79214.0,124.5567,125.032,124.5468,124.7745,79214.0
2025-03-03 13:40:00,126.04,127.05,125.91,126.62,91960.0,124.8141,125.8143,124.6854,125.3885,91960.0
2025-03-03 13:50:00,126.69,126.77,126.14,126.43,44471.0,125.4578,125.537,124.9132,125.2003,44471.0
2025-03-03 14:00:00,126.37,126.56,126.13,126.53,53016.0,125.1409,125.3291,124.9033,125.2994,53016.0
2025-03-03 14:10:00,126.55,126.86,126.33,126.73,64634.0,125.3192,125.6262,125.1013,125.4974,64634.0
2025-03-03 14:20:00,126.73,127.06,126.49,126.76,110871.0,125.4974,125.8242,125.2598,125.5271,110871.0
2025-03-03 14:30:00,126.85,127.06,126.71,126.71,52655.0,125.6163,125.8242,125.4776,125.4776,52655.0
2025-03-03 14:40:00,126.73,126.98,126.31,126.65,144115.0,125.4974,125.745,125.0815,125.4182,144115.0
2025-03-03 14:50:00,126.57,126.67,126.0,126.16,19368.0,125.339,125.438,124.7745,124.933,19368.0
2025-03-03 15:00:00,126.0,126.1,125.53,125.75,18272.0,124.7745,124.8735,124.3091,124.5269,18272.0
2025-03-03 15:10:00,125.7,125.73,125.31,125.4,45936.0,124.4774,124.5071,124.0912,124.1804,45936.0
2025-03-03 15:20:00,125.46,125.52,125.18,125.2,44632.0,124.2398,124.2992,123.9625,123.9823,44632.0
2025-03-03 15:30:00,125.19,125.37,124.84,124.92,59999.0,123.9724,124.1506,123.6258,123.705,59999.0
2025-03-03 15:40:00,124.93,125.3,124.6,125.19,55975.0,123.7149,124.0813,123.3881,123.9724,55975.0
2025-03-03 15:50:00,125.12,125.81,124.92,125.01,474636.0,123.9031,124.5864,123.705,123.7941,474636.0
2025-03-04 09:30:00,123.85,123.85,122.08,122.35,91695.0,122.6454,122.6454,120.8926,121.16,91695.0
2025-03-04 09:40:00,122.16,122.68,121.72,121.72,63972.0,120.9719,121.4868,120.5361,120.5361,63972.0
2025-03-04 09:50:00,121.72,121.72,120.95,121.16,31828.0,120.5361,120.5361,119.7736,119.9816,31828.0
2025-03-04 10:00:00,121.17,121.64,120.51,120.72,34284.0,119.9915,120.4569,119.3379,119.5459,34284.0
2025-03-04 10:10:00,120.66,120.81,120.32,120.33,29117.0,119.4865,119.635,119.1498,119.1597,29117.0
2025-03-04 10:20:00,120.4,120.94,120.15,120.74,27732.0,119.229,119.7637,118.9814,119.5657,27732.0
2025-03-04 10:30:00,120.75,121.18,119.66,119.87,51045.0,119.5756,120.0014,118.4962,118.7041,51045.0
2025-03-04 10:40:00,119.8,120.11,119.76,119.96,42326.0,118.6348,118.9418,118.5952,118.7933,42326.0
2025-03-04 10:50:00,120.06,120.12,119.82,119.92,27646.0,118.8923,118.9517,118.6546,118.7537,27646.0
2025-03-04 11:00:00,119.97,120.15,119.38,119.53,30530.0,118.8032,118.9814,118.2189,118.3674,30530.0
2025-03-04 11:10:00,119.57,120.1,119.53,119.98,24582.0,118.4071,118.9319,118.3674,118.8131,24582.0
2025-03-04 11:20:00,119.98,120.2,119.61,119.89,25591.0,118.8131,119.0309,118.4467,118.7239,25591.0
2025-03-04 11:30:00,119.89,120.31,119.76,120.31,25431.0,118.7239,119.1399,118.5952,119.1399,25431.0
2025-03-04 11:40:00,120.24,120.38,120.02,120.28,22319.0,119.0705,119.2092,118.8527,119.1102,22319.0
2025-03-04 11:50:00,120.22,120.54,120.06,120.51,23978.0,119.0507,119.3676,118.8923,119.3379,23978.0
2025-03-04 12:00:00,120.5,121.56,120.5,120.95,146272.0,119.328,120.3777,119.328,119.7736,146272.0
2025-03-04 12:10:00,120.88,121.45,120.84,121.32,28544.0,119.7043,120.2688,119.6647,120.14,28544.0
2025-03-04 12:20:00,121.39,121.92,121.27,121.69,65555.0,120.2094,120.7342,120.0905,120.5064,65555.0
2025-03-04 12:30:00,121.68,121.98,121.42,121.84,61980.0,120.4965,120.7936,120.2391,120.655,61980.0
2025-03-04 12:40:00,121.79,121.95,121.45,121.46,33365.0,120.6055,120.7639,120.2688,120.2787,33365.0
2025-03-04 12:50:00,121.49,121.5,120.81,121.06,17050.0,120.3084,120.3183,119.635,119.8826,17050.0
2025-03-04 13:00:00,121.1,121.52,121.1,121.4,31319.0,119.9222,120.3381,119.9222,120.2193,31319.0
2025-03-04 13:10:00,121.43,121.7,121.29,121.55,25641.0,120.249,120.5163,120.1103,120.3678,25641.0
2025-03-04 13:20:00,121.45,121.51,120.79,120.8,24410.0,120.2688,120.3282,119.6152,119.6251,24410.0
2025-03-04 13:30:00,120.72,120.87,120.44,120.54,45857.0,119.5459,119.6944,119.2686,119.3676,45857.0
2025-03-04 13:40:00,120.66,120.79,120.47,120.68,36445.0,119.4865,119.6152,119.2983,119.5063,36445.0
2025-03-04 13:50:00,120.64,121.6,120.6,121.5,53136.0,119.4666,120.4173,119.427,120.3183,53136.0
2025-03-04 14:00:00,121.5,122.27,121.4,122.23,110982.0,120.3183,121.0808,120.2193,121.0412,110982.0
2025-03-04 14:10:00,122.17,122.3,121.96,122.09,60208.0,120.9818,121.1105,120.7738,120.9025,60208.0
2025-03-04 14:20:00,122.11,122.22,121.74,121.74,76578.0,120.9224,121.0313,120.556,120.556,76578.0
2025-03-04 14:30:00,121.79,122.28,121.78,122.18,61760.0,120.6055,121.0907,120.5956,120.9917,61760.0
2025-03-04 14:40:00,122.23,122.53,122.06,122.42,61217.0,121.0412,121.3383,120.8728,121.2293,61217.0
2025-03-04 14:50:00,122.47,122.98,122.43,122.84,67029.0,121.2789,121.7839,121.2392,121.6453,67029.0
2025-03-04 15:00:00,122.84,123.07,122.73,122.91,62157.0,121.6453,121.873,121.5363,121.7146,62157.0
2025-03-04 15:10:00,122.87,123.59,122.86,123.51,88618.0,121.675,122.388,121.6651,122.3087,88618.0
2025-03-04 15:20:00,123.53,124.21,123.49,123.87,88983.0,122.3285,123.0019,122.2889,122.6652,88983.0
2025-03-04 15:30:00,123.86,123.91,122.94,122.98,91018.0,122.6553,122.7048,121.7443,121.7839,91018.0
2025-03-04 15:40:00,122.99,123.12,122.57,122.87,93228.0,121.7938,121.9225,121.3779,121.675,93228.0
2025-03-04 15:50:00,122.86,122.93,122.12,122.3,402299.0,121.6651,121.7344,120.9323,121.1105,402299.0
2025-03-05 09:30:00,121.4,122.2,120.0,120.36,112864.0,120.2193,121.0115,118.8329,119.1894,112864.0
2025-03-05 09:40:00,120.36,120.9,118.3,118.32,82206.0,119.1894,119.7241,117.1494,117.1692,82206.0
2025-03-05 09:50:00,118.54,119.82,118.23,118.32,58724.0,117.3871,118.6546,117.0801,117.1692,58724.0
2025-03-05 10:00:00,118.42,119.65,118.25,118.82,73461.0,117.2682,118.4863,117.0999,117.6644,73461.0
2025-03-05 10:10:00,118.8,119.0,118.58,118.67,65411.0,117.6445,117.8426,117.4267,117.5158,65411.0
2025-03-05 10:20:00,118.65,118.87,118.16,118.43,60950.0,117.496,117.7139,117.0108,117.2781,60950.0
2025-03-05 10:30:00,118.42,118.62,117.84,117.98,51285.0,117.2682,117.4663,116.6939,116.8325,51285.0
2025-03-05 10:40:00,117.98,118.34,117.77,117.82,50453.0,116.8325,117.189,116.6246,116.6741,50453.0
2025-03-05 10:50:00,117.8,118.12,117.41,117.7,47636.0,116.6543,116.9712,116.2681,116.5552,47636.0
2025-03-05 11:00:00,117.66,117.74,117.29,117.45,35069.0,116.5156,116.5949,116.1492,116.3077,35069.0
2025-03-05 11:10:00,117.46,117.63,116.95,117.35,77533.0,116.3176,116.4859,115.8125,116.2086,77533.0
2025-03-05 11:20:00,117.38,117.46,116.87,117.25,67723.0,116.2384,116.3176,115.7333,116.1096,67723.0
2025-03-05 11:30:00,117.19,117.5,116.69,116.97,53193.0,116.0502,116.3572,115.5551,115.8323,53193.0
2025-03-05 11:40:00,116.87,117.41,116.78,117.02,52660.0,115.7333,116.2681,115.6442,115.8819,52660.0
2025-03-05 11:50:00,117.0,117.87,116.76,117.67,59180.0,115.8621,116.7236,115.6244,116.5255,59180.0
2025-03-05 12:00:00,117.65,118.12,117.3,117.63,41008.0,116.5057,116.9712,116.1591,116.4859,41008.0
2025-03-05 12:10:00,117.58,117.98,117.45,117.5,63912.0,116.4364,116.8325,116.3077,116.3572,63912.0
2025-03-05 12:20:00,117.5,118.12,117.49,118.08,32466.0,116.3572,116.9712,116.3473,116.9315,32466.0
2025-03-05 12:30:00,118.12,118.21,117.89,118.14,34178.0,116.9712,117.0603,116.7434,116.991,34178.0
2025-03-05 12:40:00,118.15,118.15,117.79,117.98,36021.0,117.0009,117.0009,116.6444,116.8325,36021.0
2025-03-05 12:50:00,117.98,118.31,117.88,118.17,40298.0,116.8325,117.1593,116.7335,117.0207,40298.0
2025-03-05 13:00:00,118.13,118.4,117.32,117.35,48374.0,116.9811,117.2484,116.1789,116.2086,48374.0
2025-03-05 13:10:00,117.35,117.48,117.19,117.44,43746.0,116.2086,116.3374,116.0502,116.2978,43746.0
2025-03-05 13:20:00,117.38,117.93,117.37,117.7,46710.0,116.2384,116.783,116.2285,116.5552,46710.0
2025-03-05 13:30:00,117.7,117.95,117.41,117.91,44332.0,116.5552,116.8028,116.2681,116.7632,44332.0
2025-03-05 13:40:00,117.95,118.23,117.67,118.14,35854.0,116.8028,117.0801,116.5255,116.991,35854.0
2025-03-05 13:50:00,118.12,118.72,118.11,118.72,44123.0,116.9712,117.5653,116.9613,117.5653,44123.0
2025-03-05 14:00:00,118.76,119.55,118.66,119.38,51509.0,117.6049,118.3873,117.5059,118.2189,51509.0
2025-03-05 14:10:00,119.35,119.91,119.18,119.52,37140.0,118.1892,118.7437,118.0208,118.3575,37140.0
2025-03-05 14:20:00,119.48,119.95,119.48,119.67,36942.0,118.3179,118.7834,118.3179,118.5061,36942.0
2025-03-05 14:30:00,119.71,120.09,119.64,120.04,60463.0,118.5457,118.922,118.4764,118.8725,60463.0
2025-03-05 14:40:00,120.12,120.15,119.73,119.87,36756.0,118.9517,118.9814,118.5655,118.7041,36756.0
2025-03-05 14:50:00,119.91,120.39,119.88,120.13,45548.0,118.7437,119.2191,118.714,118.9616,45548.0
2025-03-05 15:00:00,120.13,120.78,120.07,120.72,72169.0,118.9616,119.6053,118.9022,119.5459,72169.0
2025-03-05 15:10:00,120.7,120.79,120.14,120.26,71906.0,119.5261,119.6152,118.9715,119.0903,71906.0
2025-03-05 15:20:00,120.26,120.4,119.94,120.29,60347.0,119.0903,119.229,118.7735,119.1201,60347.0
2025-03-05 15:30:00,120.25,120.25,119.79,120.04,60001.0,119.0804,119.0804,118.6249,118.8725,60001.0
2025-03-05 15:40:00,120.07,120.39,119.95,120.12,63083.0,118.9022,119.2191,118.7834,118.9517,63083.0
2025-03-05 15:50:00,120.12,120.17,119.44,119.75,218306.0,118.9517,119.0012,118.2783,118.5853,218306.0
2025-03-06 09:30:00,118.89,119.5,118.27,118.76,39715.0,117.7337,118.3377,117.1197,117.6049,39715.0
2025-03-06 09:40:00,118.86,119.27,118.45,118.73,36590.0,117.704,118.11,117.2979,117.5752,36590.0
2025-03-06 09:50:00,118.73,119.27,118.7,118.87,45171.0,117.5752,118.11,117.5455,117.7139,45171.0
2025-03-06 10:00:00,118.92,120.64,118.77,119.81,82076.0,117.7634,119.4666,117.6148,118.6447,82076.0
2025-03-06 10:10:00,119.68,119.93,119.09,119.19,66655.0,118.516,118.7636,117.9317,118.0308,66655.0
2025-03-06 10:20:00,119.25,119.62,118.99,119.57,52740.0,118.0902,118.4566,117.8327,118.4071,52740.0
2025-03-06 10:30:00,119.62,119.8,119.25,119.66,45093.0,118.4566,118.6348,118.0902,118.4962,45093.0
2025-03-06 10:40:00,119.68,120.25,119.65,120.06,48314.0,118.516,119.0804,118.4863,118.8923,48314.0
2025-03-06 10:50:00,120.08,120.57,119.81,120.49,45428.0,118.9121,119.3973,118.6447,119.3181,45428.0
2025-03-06 11:00:00,120.49,120.83,120.39,120.82,50511.0,119.3181,119.6548,119.2191,119.6449,50511.0
2025-03-06 11:10:00,120.82,121.21,120.65,120.95,60466.0,119.6449,120.0311,119.4766,119.7736,60466.0
2025-03-06 11:20:00,120.94,121.52,120.81,121.42,61786.0,119.7637,120.3381,119.635,120.2391,61786.0
2025-03-06 11:30:00,121.42,121.6,120.87,121.2,67662.0,120.2391,120.4173,119.6944,120.0212,67662.0
2025-03-06 11:40:00,121.23,121.31,120.85,120.92,52961.0,120.0509,120.1301,119.6746,119.7439,52961.0
2025-03-06 11:50:00,120.88,120.92,120.22,120.3,41319.0,119.7043,119.7439,119.0507,119.13,41319.0
2025-03-06 12:00:00,120.23,120.43,119.95,120.22,41254.0,119.0606,119.2587,118.7834,119.0507,41254.0
2025-03-06 12:10:00,120.27,120.42,119.98,120.33,45203.0,119.1002,119.2488,118.8131,119.1597,45203.0
2025-03-06 12:20:00,120.41,121.01,120.38,120.74,54358.0,119.2389,119.8331,119.2092,119.5657,54358.0
2025-03-06 12:30:00,120.68,120.88,120.03,120.09,19365.0,119.5063,119.7043,118.8626,118.922,19365.0
2025-03-06 12:40:00,120.05,120.27,119.5,119.56,15172.0,118.8824,119.1002,118.3377,118.3972,15172.0
2025-03-06 12:50:00,119.54,120.06,119.52,120.0,19056.0,118.3773,118.8923,118.3575,118.8329,19056.0
2025-03-06 13:00:00,119.98,120.18,119.94,120.15,15534.0,118.8131,119.0111,118.7735,118.9814,15534.0
2025-03-06 13:10:00,120.1,120.42,120.06,120.37,8847.0,118.9319,119.2488,118.8923,119.1993,8847.0
2025-03-06 13:20:00,120.34,120.53,120.06,120.33,19500.0,119.1696,119.3577,118.8923,119.1597,19500.0
2025-03-06 13:30:00,120.3,120.43,119.94,119.99,11302.0,119.13,119.2587,118.7735,118.823,11302.0
2025-03-06 13:40:00,120.01,120.4,119.83,120.25,6576.0,118.8428,119.229,118.6645,119.0804,6576.0
2025-03-06 13:50:00,120.25,120.47,120.15,120.22,10349.0,119.0804,119.2983,118.9814,119.0507,10349.0
2025-03-06 14:00:00,120.16,120.42,120.04,120.33,11401.0,118.9913,119.2488,118.8725,119.1597,11401.0
2025-03-06 14:10:00,120.36,120.74,120.35,120.57,16971.0,119.1894,119.5657,119.1795,119.3973,16971.0
2025-03-06 14:20:00,120.57,120.76,120.43,120.7,15115.0,119.3973,119.5855,119.2587,119.5261,15115.0
2025-03-06 14:30:00,120.67,121.02,120.67,120.97,12325.0,119.4964,119.843,119.4964,119.7934,12325.0
2025-03-06 14:40:00,121.0,121.84,121.0,121.8,18773.0,119.8231,120.655,119.8231,120.6154,18773.0
2025-03-06 14:50:00,121.8,122.46,121.11,121.11,40894.0,120.6154,121.2689,119.9321,119.9321,40894.0
2025-03-06 15:00:00,121.08,121.81,121.06,121.73,25307.0,119.9024,120.6253,119.8826,120.546,25307.0
2025-03-06 15:10:00,121.81,122.49,121.73,122.41,28461.0,120.6253,121.2987,120.546,121.2194,28461.0
2025-03-06 15:20:00,122.36,122.44,121.93,122.18,57701.0,121.1699,121.2491,120.7441,120.9917,57701.0
2025-03-06 15:30:00,122.23,122.37,122.0,122.18,49734.0,121.0412,121.1798,120.8134,120.9917,49734.0
2025-03-06 15:40:00,122.15,122.68,121.9,122.68,68260.0,120.962,121.4868,120.7144,121.4868,68260.0
2025-03-06 15:50:00,122.71,122.99,122.44,122.77,299386.0,121.5165,121.7938,121.2491,121.5759,299386.0
2025-03-07 09:30:00,122.56,124.8,122.56,124.63,35901.0,121.368,123.5862,121.368,123.4178,35901.0
2025-03-07 09:40:00,124.57,124.95,123.46,124.3,36596.0,123.3584,123.7347,122.2592,123.0911,36596.0
2025-03-07 09:50:00,124.18,124.58,124.03,124.17,32453.0,122.9722,123.3683,122.8237,122.9623,32453.0
2025-03-07 10:00:00,124.23,124.97,124.05,124.73,80808.0,123.0217,123.7545,122.8435,123.5169,80808.0
2025-03-07 10:10:00,124.82,124.91,124.31,124.52,38341.0,123.606,123.6951,123.101,123.3089,38341.0
2025-03-07 10:20:00,124.57,125.73,124.46,125.66,36650.0,123.3584,124.5071,123.2495,124.4378,36650.0
2025-03-07 10:30:00,125.58,125.69,124.72,125.08,40465.0,124.3586,124.4675,123.507,123.8635,40465.0
2025-03-07 10:40:00,124.91,125.55,124.91,125.01,43028.0,123.6951,124.3289,123.6951,123.7941,43028.0
2025-03-07 10:50:00,125.09,125.09,124.25,124.65,41477.0,123.8734,123.8734,123.0415,123.4376,41477.0
2025-03-07 11:00:00,124.62,124.62,124.22,124.46,33257.0,123.4079,123.4079,123.0118,123.2495,33257.0
2025-03-07 11:10:00,124.52,124.7,124.29,124.52,26706.0,123.3089,123.4872,123.0811,123.3089,26706.0
2025-03-07 11:20:00,124.47,124.82,123.58,123.81,45766.0,123.2594,123.606,122.3781,122.6058,45766.0
2025-03-07 11:30:00,123.76,124.44,123.76,124.42,37192.0,122.5563,123.2297,122.5563,123.2099,37192.0
2025-03-07 11:40:00,124.42,124.59,124.13,124.59,31800.0,123.2099,123.3782,122.9227,123.3782,31800.0
2025-03-07 11:50:00,124.61,125.16,124.53,124.88,40637.0,123.398,123.9427,123.3188,123.6654,40637.0
2025-03-07 12:00:00,124.85,125.3,124.58,124.83,49373.0,123.6357,124.0813,123.3683,123.6159,49373.0
2025-03-07 12:10:00,124.87,124.94,124.47,124.71,26065.0,123.6555,123.7248,123.2594,123.4971,26065.0
2025-03-07 12:20:00,124.72,125.29,124.66,125.15,32599.0,123.507,124.0714,123.4476,123.9328,32599.0
2025-03-07 12:30:00,125.14,125.4,124.91,125.29,39030.0,123.9229,124.1804,123.6951,124.0714,39030.0
2025-03-07 12:40:00,125.24,125.82,125.24,125.59,30676.0,124.0219,124.5963,124.0219,124.3685,30676.0
2025-03-07 12:50:00,125.61,126.2,125.56,125.82,38150.0,124.3883,124.9726,124.3388,124.5963,38150.0
2025-03-07 13:00:00,125.71,126.1,125.64,125.72,32767.0,124.4873,124.8735,124.418,124.4972,32767.0
2025-03-07 13:10:00,125.66,126.06,125.6,125.88,38552.0,124.4378,124.8339,124.3784,124.6557,38552.0
2025-03-07 13:20:00,125.9,126.09,125.52,125.7,35061.0,124.6755,124.8636,124.2992,124.4774,35061.0
2025-03-07 13:30:00,125.7,126.42,125.54,126.42,42938.0,124.4774,125.1904,124.319,125.1904,42938.0
2025-03-07 13:40:00,126.42,126.47,126.16,126.16,33891.0,125.1904,125.2399,124.933,124.933,33891.0
2025-03-07 13:50:00,126.15,126.42,126.15,126.37,25708.0,124.9231,125.1904,124.9231,125.1409,25708.0
2025-03-07 14:00:00,126.37,126.65,126.21,126.27,31279.0,125.1409,125.4182,124.9825,125.0419,31279.0
2025-03-07 14:10:00,126.29,126.8,126.26,126.8,32719.0,125.0617,125.5667,125.032,125.5667,32719.0
2025-03-07 14:20:00,126.76,127.05,126.43,126.56,36881.0,125.5271,125.8143,125.2003,125.3291,36881.0
2025-03-07 14:30:00,126.62,126.96,126.52,126.79,33849.0,125.3885,125.7252,125.2895,125.5568,33849.0
2025-03-07 14:40:00,126.78,126.99,126.5,126.5,31122.0,125.5469,125.7549,125.2697,125.2697,31122.0
2025-03-07 14:50:00,126.43,126.61,126.25,126.39,33787.0,125.2003,125.3786,125.0221,125.1607,33787.0
2025-03-07 15:00:00,126.42,126.75,126.35,126.67,33036.0,125.1904,125.5172,125.1211,125.438,33036.0
2025-03-07 15:10:00,126.72,126.86,126.36,126.8,34757.0,125.4875,125.6262,125.131,125.5667,34757.0
2025-03-07 15:20:00,126.82,126.89,126.65,126.7,36115.0,125.5865,125.6559,125.4182,125.4677,36115.0
2025-03-07 15:30:00,126.7,126.83,126.2,126.48,69213.0,125.4677,125.5964,124.9726,125.2498,69213.0
2025-03-07 15:40:00,126.42,126.77,126.26,126.77,67971.0,125.1904,125.537,125.032,125.537,67971.0
2025-03-07 15:50:00,126.74,126.93,126.15,126.18,327423.0,125.5073,125.6955,124.9231,124.9528,327423.0
2025-03-10 09:30:00,126.56,127.19,126.11,126.87,39045.0,125.3291,125.9529,124.8834,125.6361,39045.0
2025-03-10 09:40:00,127.12,127.19,125.6,126.02,24420.0,125.8836,125.9529,124.3784,124.7943,24420.0
2025-03-10 09:50:00,126.01,126.72,125.91,126.41,29243.0,124.7844,125.4875,124.6854,125.1805,29243.0
2025-03-10 10:00:00,126.4,127.01,126.33,126.72,41961.0,125.1706,125.7747,125.1013,125.4875,41961.0
2025-03-10 10:10:00,126.67,127.24,126.64,127.16,55814.0,125.438,126.0025,125.4083,125.9232,55814.0
2025-03-10 10:20:00,127.2,127.51,126.83,127.01,47471.0,125.9628,126.2698,125.5964,125.7747,47471.0
2025-03-10 10:30:00,127.01,128.06,126.9,127.91,41318.0,125.7747,126.8145,125.6658,126.6659,41318.0
2025-03-10 10:40:00,127.97,128.8,127.85,128.38,51551.0,126.7254,127.5473,126.6065,127.1314,51551.0
2025-03-10 10:50:00,128.37,128.65,128.04,128.19,34471.0,127.1215,127.3987,126.7947,126.9432,34471.0
2025-03-10 11:00:00,128.24,128.91,128.24,128.7,32115.0,126.9927,127.6562,126.9927,127.4483,32115.0
2025-03-10 11:10:00,128.67,128.88,128.17,128.23,80265.0,127.4185,127.6265,126.9234,126.9828,80265.0
2025-03-10 11:20:00,128.17,128.53,128.0,128.07,26150.0,126.9234,127.2799,126.7551,126.8244,26150.0
2025-03-10 11:30:00,128.1,128.24,127.64,127.64,25920.0,126.8541,126.9927,126.3986,126.3986,25920.0
2025-03-10 11:40:00,127.71,127.71,127.34,127.39,26867.0,126.4679,126.4679,126.1015,126.151,26867.0
2025-03-10 11:50:00,127.41,127.42,126.84,126.95,29005.0,126.1708,126.1807,125.6063,125.7153,29005.0
2025-03-10 12:00:00,126.89,126.98,126.54,126.54,31296.0,125.6559,125.745,125.3093,125.3093,31296.0
2025-03-10 12:10:00,126.52,126.85,126.52,126.61,26007.0,125.2895,125.6163,125.2895,125.3786,26007.0
2025-03-10 12:20:00,126.63,126.72,126.0,126.47,28112.0,125.3984,125.4875,124.7745,125.2399,28112.0
2025-03-10 12:30:00,126.35,126.76,126.25,126.57,23564.0,125.1211,125.5271,125.0221,125.339,23564.0
2025-03-10 12:40:00,126.52,126.94,126.51,126.89,24212.0,125.2895,125.7054,125.2796,125.6559,24212.0
2025-03-10 12:50:00,126.91,127.12,126.87,127.0,21147.0,125.6757,125.8836,125.6361,125.7648,21147.0
2025-03-10 13:00:00,126.97,127.41,126.89,127.27,27259.0,125.7351,126.1708,125.6559,126.0322,27259.0
2025-03-10 13:10:00,127.26,127.6,127.23,127.5,22983.0,126.0223,126.359,125.9926,126.2599,22983.0
2025-03-10 13:20:00,127.48,127.86,127.44,127.74,22561.0,126.2401,126.6164,126.2005,126.4976,22561.0
2025-03-10 13:30:00,127.78,127.86,127.57,127.75,29756.0,126.5372,126.6164,126.3292,126.5075,29756.0
2025-03-10 13:40:00,127.74,127.84,127.45,127.47,27531.0,126.4976,126.5966,126.2104,126.2302,27531.0
2025-03-10 13:50:00,127.41,127.62,127.11,127.11,24915.0,126.1708,126.3788,125.8737,125.8737,24915.0
2025-03-10 14:00:00,127.16,127.34,126.82,126.86,36203.0,125.9232,126.1015,125.5865,125.6262,36203.0
2025-03-10 14:10:00,126.82,127.04,125.95,126.2,67940.0,125.5865,125.8044,124.725,124.9726,67940.0
2025-03-10 14:20:00,126.25,126.31,125.94,126.08,27617.0,125.0221,125.0815,124.7151,124.8537,27617.0
2025-03-10 14:30:00,126.1,126.17,125.85,125.91,33460.0,124.8735,124.9429,124.626,124.6854,33460.0
2025-03-10 14:40:00,125.85,125.96,125.48,125.53,51049.0,124.626,124.7349,124.2596,124.3091,51049.0
2025-03-10 14:50:00,125.48,125.59,125.08,125.22,85386.0,124.2596,124.3685,123.8635,124.0021,85386.0
2025-03-10 15:00:00,125.18,125.36,125.0,125.26,103397.0,123.9625,124.1407,123.7842,124.0417,103397.0
2025-03-10 15:10:00,125.22,125.84,124.92,125.59,74557.0,124.0021,124.6161,123.705,124.3685,74557.0
2025-03-10 15:20:00,125.62,125.92,125.34,125.34,53162.0,124.3982,124.6953,124.1209,124.1209,53162.0
2025-03-10 15:30:00,125.37,125.91,125.35,125.85,77827.0,124.1506,124.6854,124.1308,124.626,77827.0
2025-03-10 15:40:00,125.79,126.18,125.68,126.08,80573.0,124.5666,124.9528,124.4576,124.8537,80573.0
2025-03-10 15:50:00,126.11,126.58,125.95,126.2,231373.0,124.8834,125.3489,124.725,124.9726,231373.0
2025-03-11 09:30:00,126.72,126.89,124.49,124.54,67711.0,125.4875,125.6559,123.2792,123.3287,67711.0
2025-03-11 09:40:00,124.49,124.62,123.57,124.5,51656.0,123.2792,123.4079,122.3682,123.2891,51656.0
2025-03-11 09:50:00,124.39,124.62,123.03,123.22,73226.0,123.1802,123.4079,121.8334,122.0216,73226.0
2025-03-11 10:00:00,123.24,123.78,122.64,123.34,66497.0,122.0414,122.5761,121.4472,122.1404,66497.0
2025-03-11 10:10:00,123.42,123.44,122.71,122.85,50374.0,122.2196,122.2394,121.5165,121.6552,50374.0
2025-03-11 10:20:00,123.01,123.22,122.52,123.09,47103.0,121.8136,122.0216,121.3284,121.8928,47103.0
2025-03-11 10:30:00,123.1,123.32,122.36,122.4,50701.0,121.9027,122.1206,121.1699,121.2095,50701.0
2025-03-11 10:40:00,122.44,122.52,121.86,122.52,57983.0,121.2491,121.3284,120.6748,121.3284,57983.0
2025-03-11 10:50:00,122.58,122.79,122.1,122.29,40742.0,121.3878,121.5957,120.9124,121.1006,40742.0
2025-03-11 11:00:00,122.22,122.54,122.02,122.52,45933.0,121.0313,121.3482,120.8332,121.3284,45933.0
2025-03-11 11:10:00,122.45,122.7,122.16,122.59,41969.0,121.259,121.5066,120.9719,121.3977,41969.0
2025-03-11 11:20:00,122.63,122.7,122.22,122.38,38004.0,121.4373,121.5066,121.0313,121.1897,38004.0
2025-03-11 11:30:00,122.35,122.55,122.26,122.41,39345.0,121.16,121.3581,121.0709,121.2194,39345.0
2025-03-11 11:40:00,122.39,122.65,122.09,122.4,51874.0,121.1996,121.4571,120.9025,121.2095,51874.0
2025-03-11 11:50:00,122.52,122.88,122.51,122.56,46621.0,121.3284,121.6849,121.3185,121.368,46621.0
2025-03-11 12:00:00,122.5,123.1,122.4,122.83,53215.0,121.3086,121.9027,121.2095,121.6353,53215.0
2025-03-11 12:10:00,122.8,122.97,122.4,122.84,44898.0,121.6056,121.774,121.2095,121.6453,44898.0
2025-03-11 12:20:00,122.73,122.77,122.44,122.48,31430.0,121.5363,121.5759,121.2491,121.2888,31430.0
2025-03-11 12:30:00,122.53,122.89,122.42,122.69,44158.0,121.3383,121.6948,121.2293,121.4967,44158.0
2025-03-11 12:40:00,122.71,123.11,122.57,122.88,43016.0,121.5165,121.9126,121.3779,121.6849,43016.0
2025-03-11 12:50:00,122.87,122.87,122.31,122.59,47918.0,121.675,121.675,121.1204,121.3977,47918.0
2025-03-11 13:00:00,122.63,122.66,122.21,122.39,44786.0,121.4373,121.467,121.0214,121.1996,44786.0
2025-03-11 13:10:00,122.38,123.1,122.3,122.95,52484.0,121.1897,121.9027,121.1105,121.7542,52484.0
2025-03-11 13:20:00,122.99,123.01,122.66,122.97,44312.0,121.7938,121.8136,121.467,121.774,44312.0
2025-03-11 13:30:00,122.97,123.09,122.63,122.97,69540.0,121.774,121.8928,121.4373,121.774,69540.0
2025-03-11 13:40:00,123.01,123.38,122.94,123.24,51553.0,121.8136,122.18,121.7443,122.0414,51553.0
2025-03-11 13:50:00,123.19,123.19,122.55,122.61,34061.0,121.9918,121.9918,121.3581,121.4175,34061.0
2025-03-11 14:00:00,122.63,123.22,122.62,123.0,47341.0,121.4373,122.0216,121.4274,121.8037,47341.0
2025-03-11 14:10:00,123.01,123.41,123.01,123.4,33298.0,121.8136,122.2097,121.8136,122.1998,33298.0
2025-03-11 14:20:00,123.33,123.73,123.33,123.5,49008.0,122.1305,122.5266,122.1305,122.2988,49008.0
2025-03-11 14:30:00,123.5,123.72,123.29,123.72,42762.0,122.2988,122.5167,122.0909,122.5167,42762.0
2025-03-11 14:40:00,123.66,124.44,123.65,124.37,43601.0,122.4573,123.2297,122.4474,123.1604,43601.0
2025-03-11 14:50:00,124.36,124.66,124.28,124.52,49098.0,123.1505,123.4476,123.0712,123.3089,49098.0
2025-03-11 15:00:00,124.45,124.81,124.27,124.64,50494.0,123.2396,123.5961,123.0613,123.4277,50494.0
2025-03-11 15:10:00,124.61,124.7,124.31,124.31,39109.0,123.398,123.4872,123.101,123.101,39109.0
2025-03-11 15:20:00,124.36,124.74,124.12,124.22,34860.0,123.1505,123.5268,122.9128,123.0118,34860.0
2025-03-11 15:30:00,124.18,124.51,123.97,124.21,47679.0,122.9722,123.299,122.7643,123.0019,47679.0
2025-03-11 15:40:00,124.19,124.44,123.95,124.38,37778.0,122.9821,123.2297,122.7445,123.1703,37778.0
2025-03-11 15:50:00,124.37,124.49,123.47,123.54,232506.0,123.1604,123.2792,122.2691,122.3384,232506.0
2025-03-12 09:30:00,122.98,124.29,122.25,122.67,43840.0,121.7839,123.0811,121.061,121.4769,43840.0
2025-03-12 09:40:00,122.58,123.33,122.4,122.98,40457.0,121.3878,122.1305,121.2095,121.7839,40457.0
2025-03-12 09:50:00,122.98,123.75,122.94,123.39,50376.0,121.7839,122.5464,121.7443,122.1899,50376.0
2025-03-12 10:00:00,123.39,123.65,123.09,123.17,51097.0,122.1899,122.4474,121.8928,121.972,51097.0
2025-03-12 10:10:00,123.08,123.52,122.75,122.84,45896.0,121.8829,122.3186,121.5561,121.6453,45896.0
2025-03-12 10:20:00,122.84,122.94,122.38,122.55,47893.0,121.6453,121.7443,121.1897,121.3581,47893.0
2025-03-12 10:30:00,122.55,123.3,122.55,123.19,45924.0,121.3581,122.1008,121.3581,121.9918,45924.0
2025-03-12 10:40:00,123.17,123.22,122.72,122.81,30158.0,121.972,122.0216,121.5264,121.6155,30158.0
2025-03-12 10:50:00,122.76,123.06,122.73,123.04,59106.0,121.566,121.8631,121.5363,121.8433,59106.0
2025-03-12 11:00:00,123.04,123.18,122.43,122.73,52366.0,121.8433,121.9819,121.2392,121.5363,52366.0
2025-03-12 11:10:00,122.78,123.02,122.61,122.65,48132.0,121.5858,121.8235,121.4175,121.4571,48132.0
2025-03-12 11:20:00,122.66,123.23,122.53,123.17,37475.0,121.467,122.0315,121.3383,121.972,37475.0
2025-03-12 11:30:00,123.17,123.62,123.01,123.49,32278.0,121.972,122.4177,121.8136,122.2889,32278.0
2025-03-12 11:40:00,123.54,123.95,123.42,123.83,39323.0,122.3384,122.7445,122.2196,122.6256,39323.0
2025-03-12 11:50:00,123.84,123.91,123.58,123.8,36934.0,122.6355,122.7048,122.3781,122.5959,36934.0
2025-03-12 12:00:00,123.73,124.09,123.72,124.06,30437.0,122.5266,122.8831,122.5167,122.8534,30437.0
2025-03-12 12:10:00,124.02,124.14,123.76,123.87,30027.0,122.8138,122.9326,122.5563,122.6652,30027.0
2025-03-12 12:20:00,123.87,124.15,123.8,123.92,29563.0,122.6652,122.9425,122.5959,122.7147,29563.0
2025-03-12 12:30:00,123.92,124.17,123.85,123.94,31908.0,122.7147,122.9623,122.6454,122.7346,31908.0
2025-03-12 12:40:00,123.96,124.3,123.66,124.26,31483.0,122.7544,123.0911,122.4573,123.0514,31483.0
2025-03-12 12:50:00,124.22,124.31,123.71,123.72,23458.0,123.0118,123.101,122.5068,122.5167,23458.0
2025-03-12 13:00:00,123.73,123.8,123.56,123.72,25653.0,122.5266,122.5959,122.3582,122.5167,25653.0
2025-03-12 13:10:00,123.73,124.38,123.72,124.23,35396.0,122.5266,123.1703,122.5167,123.0217,35396.0
2025-03-12 13:20:00,124.23,124.49,124.07,124.44,37086.0,123.0217,123.2792,122.8633,123.2297,37086.0
2025-03-12 13:30:00,124.47,124.72,124.35,124.72,36763.0,123.2594,123.507,123.1406,123.507,36763.0
2025-03-12 13:40:00,124.72,124.76,124.47,124.48,34702.0,123.507,123.5466,123.2594,123.2693,34702.0
2025-03-12 13:50:00,124.48,124.69,124.24,124.29,37978.0,123.2693,123.4773,123.0316,123.0811,37978.0
2025-03-12 14:00:00,124.28,124.61,124.23,124.41,40565.0,123.0712,123.398,123.0217,123.2,40565.0
2025-03-12 14:10:00,124.41,124.72,124.29,124.29,35700.0,123.2,123.507,123.0811,123.0811,35700.0
2025-03-12 14:20:00,124.29,124.59,124.29,124.5,41103.0,123.0811,123.3782,123.0811,123.2891,41103.0
2025-03-12 14:30:00,124.5,124.62,124.26,124.32,46580.0,123.2891,123.4079,123.0514,123.1109,46580.0
2025-03-12 14:40:00,124.37,124.64,124.36,124.54,34668.0,123.1604,123.4277,123.1505,123.3287,34668.0
2025-03-12 14:50:00,124.51,124.69,124.39,124.57,38615.0,123.299,123.4773,123.1802,123.3584,38615.0
2025-03-12 15:00:00,124.57,124.9,124.38,124.89,39254.0,123.3584,123.6852,123.1703,123.6753,39254.0
2025-03-12 15:10:00,124.86,124.86,124.48,124.69,48566.0,123.6456,123.6456,123.2693,123.4773,48566.0
2025-03-12 15:20:00,124.69,124.73,124.48,124.53,42113.0,123.4773,123.5169,123.2693,123.3188,42113.0
2025-03-12 15:30:00,124.55,124.79,124.04,124.34,54464.0,123.3386,123.5763,122.8336,123.1307,54464.0
2025-03-12 15:40:00,124.3,124.48,124.17,124.46,51042.0,123.0911,123.2693,122.9623,123.2495,51042.0
2025-03-12 15:50:00,124.43,124.43,123.93,123.97,147657.0,123.2198,123.2198,122.7247,122.7643,147657.0
2025-03-13 09:30:00,123.68,126.12,123.49,125.97,33142.0,122.4771,124.8934,122.2889,124.7448,33142.0
2025-03-13 09:40:00,125.7,126.57,125.7,126.16,60369.0,124.4774,125.339,124.4774,124.933,60369.0
2025-03-13 09:50:00,126.17,126.24,125.7,125.7,46415.0,124.9429,125.0122,124.4774,124.4774,46415.0
2025-03-13 10:00:00,125.61,125.61,124.58,124.91,52457.0,124.3883,124.3883,123.3683,123.6951,52457.0
2025-03-13 10:10:00,124.92,125.43,124.76,125.42,46883.0,123.705,124.2101,123.5466,124.2002,46883.0
2025-03-13 10:20:00,125.42,125.42,124.78,124.9,41081.0,124.2002,124.2002,123.5664,123.6852,41081.0
2025-03-13 10:30:00,124.9,125.06,124.37,124.58,33311.0,123.6852,123.8437,123.1604,123.3683,33311.0
2025-03-13 10:40:00,124.58,125.16,124.49,124.93,35284.0,123.3683,123.9427,123.2792,123.7149,35284.0
2025-03-13 10:50:00,124.88,124.97,124.21,124.36,52097.0,123.6654,123.7545,123.0019,123.1505,52097.0
2025-03-13 11:00:00,124.33,124.36,123.76,123.83,37353.0,123.1208,123.1505,122.5563,122.6256,37353.0
2025-03-13 11:10:00,123.78,123.94,123.64,123.86,75497.0,122.5761,122.7346,122.4375,122.6553,75497.0
2025-03-13 11:20:00,123.8,124.17,123.73,123.88,85668.0,122.5959,122.9623,122.5266,122.6751,85668.0
2025-03-13 11:30:00,123.86,124.13,123.72,123.84,39865.0,122.6553,122.9227,122.5167,122.6355,39865.0
2025-03-13 11:40:00,123.84,124.15,123.32,123.57,124966.0,122.6355,122.9425,122.1206,122.3682,124966.0
2025-03-13 11:50:00,123.56,123.64,122.79,122.79,67767.0,122.3582,122.4375,121.5957,121.5957,67767.0
2025-03-13 12:00:00,122.83,123.19,122.74,123.08,68132.0,121.6353,121.9918,121.5462,121.8829,68132.0
2025-03-13 12:10:00,123.15,123.39,122.89,123.38,46251.0,121.9522,122.1899,121.6948,122.18,46251.0
2025-03-13 12:20:00,123.34,123.51,123.23,123.4,34935.0,122.1404,122.3087,122.0315,122.1998,34935.0
2025-03-13 12:30:00,123.36,123.58,123.28,123.48,55361.0,122.1602,122.3781,122.081,122.279,55361.0
2025-03-13 12:40:00,123.52,123.57,122.79,122.85,60322.0,122.3186,122.3682,121.5957,121.6552,60322.0
2025-03-13 12:50:00,122.89,123.06,122.75,122.96,92693.0,121.6948,121.8631,121.5561,121.7641,92693.0
2025-03-13 13:00:00,122.95,123.17,122.72,122.76,46721.0,121.7542,121.972,121.5264,121.566,46721.0
2025-03-13 13:10:00,122.76,123.01,122.59,122.67,58995.0,121.566,121.8136,121.3977,121.4769,58995.0
2025-03-13 13:20:00,122.66,123.09,122.64,122.77,42031.0,121.467,121.8928,121.4472,121.5759,42031.0
2025-03-13 13:30:00,122.74,122.74,122.3,122.4,47850.0,121.5462,121.5462,121.1105,121.2095,47850.0
2025-03-13 13:40:00,122.4,122.44,122.08,122.14,45243.0,121.2095,121.2491,120.8926,120.9521,45243.0
2025-03-13 13:50:00,122.13,122.34,122.0,122.18,75055.0,120.9422,121.1501,120.8134,120.9917,75055.0
2025-03-13 14:00:00,122.18,122.58,122.12,122.47,45969.0,120.9917,121.3878,120.9323,121.2789,45969.0
2025-03-13 14:10:00,122.49,123.02,122.43,122.89,42332.0,121.2987,121.8235,121.2392,121.6948,42332.0
2025-03-13 14:20:00,122.83,123.18,122.82,123.09,48280.0,121.6353,121.9819,121.6254,121.8928,48280.0
2025-03-13 14:30:00,123.09,123.14,122.85,122.97,55040.0,121.8928,121.9423,121.6552,121.774,55040.0
2025-03-13 14:40:00,122.99,123.03,122.68,122.72,97975.0,121.7938,121.8334,121.4868,121.5264,97975.0
2025-03-13 14:50:00,122.7,122.7,122.39,122.57,83853.0,121.5066,121.5066,121.1996,121.3779,83853.0
2025-03-13 15:00:00,122.54,122.79,122.17,122.23,49944.0,121.3482,121.5957,120.9818,121.0412,49944.0
2025-03-13 15:10:00,122.24,122.5,122.14,122.25,137628.0,121.0511,121.3086,120.9521,121.061,137628.0
2025-03-13 15:20:00,122.26,122.26,121.72,121.99,64804.0,121.0709,121.0709,120.5361,120.8035,64804.0
2025-03-13 15:30:00,121.98,122.35,121.87,122.21,99067.0,120.7936,121.16,120.6847,121.0214,99067.0
2025-03-13 15:40:00,122.22,122.7,122.21,122.56,77679.0,121.0313,121.5066,121.0214,121.368,77679.0
2025-03-13 15:50:00,122.48,122.77,122.31,122.54,318644.0,121.2888,121.5759,121.1204,121.3482,318644.0
2025-03-14 09:30:00,123.59,123.76,122.37,122.55,40998.0,122.388,122.5563,121.1798,121.3581,40998.0
2025-03-14 09:40:00,122.55,124.05,122.5,123.98,68288.0,121.3581,122.8435,121.3086,122.7742,68288.0
2025-03-14 09:50:00,124.03,124.59,123.79,124.25,51888.0,122.8237,123.3782,122.586,123.0415,51888.0
2025-03-14 10:00:00,124.14,124.32,123.29,124.32,90159.0,122.9326,123.1109,122.0909,123.1109,90159.0
2025-03-14 10:10:00,124.33,124.67,124.09,124.55,48321.0,123.1208,123.4575,122.8831,123.3386,48321.0
2025-03-14 10:20:00,124.52,125.14,124.48,124.88,83791.0,123.3089,123.9229,123.2693,123.6654,83791.0
2025-03-14 10:30:00,124.9,125.23,124.78,125.16,53421.0,123.6852,124.012,123.5664,123.9427,53421.0
2025-03-14 10:40:00,125.15,125.33,125.08,125.11,42202.0,123.9328,124.111,123.8635,123.8932,42202.0
2025-03-14 10:50:00,125.18,125.63,125.17,125.58,38254.0,123.9625,124.4081,123.9526,124.3586,38254.0
2025-03-14 11:00:00,125.6,125.75,125.41,125.53,36667.0,124.3784,124.5269,124.1903,124.3091,36667.0
2025-03-14 11:10:00,125.54,126.08,125.49,125.89,39781.0,124.319,124.8537,124.2695,124.6656,39781.0
2025-03-14 11:20:00,125.92,125.92,125.67,125.71,79016.0,124.6953,124.6953,124.4477,124.4873,79016.0
2025-03-14 11:30:00,125.75,125.98,125.69,125.8,46132.0,124.5269,124.7547,124.4675,124.5765,46132.0
2025-03-14 11:40:00,125.8,126.51,125.8,126.46,42561.0,124.5765,125.2796,124.5765,125.23,42561.0
2025-03-14 11:50:00,126.46,126.52,126.2,126.37,38103.0,125.23,125.2895,124.9726,125.1409,38103.0
2025-03-14 12:00:00,126.3,126.75,126.26,126.56,98628.0,125.0716,125.5172,125.032,125.3291,98628.0
2025-03-14 12:10:00,126.6,126.84,126.19,126.31,43695.0,125.3687,125.6063,124.9627,125.0815,43695.0
2025-03-14 12:20:00,126.31,126.49,126.04,126.08,35668.0,125.0815,125.2598,124.8141,124.8537,35668.0
2025-03-14 12:30:00,126.08,126.35,125.97,126.04,34068.0,124.8537,125.1211,124.7448,124.8141,34068.0
2025-03-14 12:40:00,126.02,126.11,125.84,125.94,30514.0,124.7943,124.8834,124.6161,124.7151,30514.0
2025-03-14 12:50:00,125.94,126.28,125.94,126.23,31690.0,124.7151,125.0518,124.7151,125.0023,31690.0
2025-03-14 13:00:00,126.24,126.81,126.24,126.63,43543.0,125.0122,125.5766,125.0122,125.3984,43543.0
2025-03-14 13:10:00,126.57,126.59,126.25,126.27,36425.0,125.339,125.3588,125.0221,125.0419,36425.0
2025-03-14 13:20:00,126.27,126.49,126.15,126.45,33714.0,125.0419,125.2598,124.9231,125.2201,33714.0
2025-03-14 13:30:00,126.45,126.55,126.31,126.51,33946.0,125.2201,125.3192,125.0815,125.2796,33946.0
2025-03-14 13:40:00,126.54,126.58,126.31,126.39,33544.0,125.3093,125.3489,125.0815,125.1607,33544.0
2025-03-14 13:50:00,126.39,126.65,126.31,126.35,39040.0,125.1607,125.4182,125.0815,125.1211,39040.0
2025-03-14 14:00:00,126.36,126.72,126.35,126.59,34761.0,125.131,125.4875,125.1211,125.3588,34761.0
2025-03-14 14:10:00,126.59,126.7,126.4,126.59,32437.0,125.3588,125.4677,125.1706,125.3588,32437.0
2025-03-14 14:20:00,126.59,126.61,126.42,126.45,39423.0,125.3588,125.3786,125.1904,125.2201,39423.0
2025-03-14 14:30:00,126.48,126.74,126.48,126.52,61527.0,125.2498,125.5073,125.2498,125.2895,61527.0
2025-03-14 14:40:00,126.52,126.68,126.36,126.64,38924.0,125.2895,125.4479,125.131,125.4083,38924.0
2025-03-14 14:50:00,126.65,126.66,126.4,126.49,39037.0,125.4182,125.4281,125.1706,125.2598,39037.0
2025-03-14 15:00:00,126.52,126.86,126.47,126.78,51044.0,125.2895,125.6262,125.2399,125.5469,51044.0
2025-03-14 15:10:00,126.79,126.85,126.57,126.63,59762.0,125.5568,125.6163,125.339,125.3984,59762.0
2025-03-14 15:20:00,126.61,126.75,126.39,126.46,69109.0,125.3786,125.5172,125.1607,125.23,69109.0
2025-03-14 15:30:00,126.47,126.63,126.37,126.4,59415.0,125.2399,125.3984,125.1409,125.1706,59415.0
2025-03-14 15:40:00,126.37,126.68,126.22,126.67,77781.0,125.1409,125.4479,124.9924,125.438,77781.0
2025-03-14 15:50:00,126.74,127.08,126.64,126.69,232187.0,125.5073,125.844,125.4083,125.4578,232187.0
2025-03-17 09:30:00,127.08,129.0,126.57,128.11,43466.0,125.844,127.7453,125.339,126.864,43466.0
2025-03-17 09:40:00,128.09,129.0,128.0,128.7,67982.0,126.8442,127.7453,126.7551,127.4483,67982.0
2025-03-17 09:50:00,128.74,128.88,128.37,128.38,73082.0,127.4879,127.6265,127.1215,127.1314,73082.0
2025-03-17 10:00:00,128.47,128.74,128.16,128.58,97125.0,127.2205,127.4879,126.9135,127.3294,97125.0
2025-03-17 10:10:00,128.59,128.81,128.37,128.56,67552.0,127.3393,127.5572,127.1215,127.3096,67552.0
2025-03-17 10:20:00,128.56,128.62,128.28,128.32,47009.0,127.3096,127.369,127.0323,127.072,47009.0
2025-03-17 10:30:00,128.48,128.65,128.27,128.42,53243.0,127.2304,127.3987,127.0224,127.171,53243.0
2025-03-17 10:40:00,128.43,128.43,127.73,127.79,53832.0,127.1809,127.1809,126.4877,126.5471,53832.0
2025-03-17 10:50:00,127.8,128.04,127.7,128.0,57331.0,126.557,126.7947,126.458,126.7551,57331.0
2025-03-17 11:00:00,128.0,128.16,127.7,128.02,51103.0,126.7551,126.9135,126.458,126.7749,51103.0
2025-03-17 11:10:00,128.04,128.5,127.97,128.46,48523.0,126.7947,127.2502,126.7254,127.2106,48523.0
2025-03-17 11:20:00,128.46,128.72,128.37,128.66,64091.0,127.2106,127.4681,127.1215,127.4086,64091.0
2025-03-17 11:30:00,128.67,129.12,128.55,128.83,42356.0,127.4185,127.8642,127.2997,127.577,42356.0
2025-03-17 11:40:00,128.83,129.01,128.64,128.71,44512.0,127.577,127.7552,127.3888,127.4582,44512.0
2025-03-17 11:50:00,128.68,128.78,128.56,128.66,49965.0,127.4285,127.5275,127.3096,127.4086,49965.0
2025-03-17 12:00:00,128.61,128.81,128.59,128.78,37586.0,127.3591,127.5572,127.3393,127.5275,37586.0
2025-03-17 12:10:00,128.78,129.07,128.76,128.93,37850.0,127.5275,127.8147,127.5077,127.676,37850.0
2025-03-17 12:20:00,128.93,129.44,128.9,129.41,43967.0,127.676,128.1811,127.6463,128.1514,43967.0
2025-03-17 12:30:00,129.43,129.43,128.9,128.97,36023.0,128.1712,128.1712,127.6463,127.7156,36023.0
2025-03-17 12:40:00,128.91,129.42,128.85,129.42,44629.0,127.6562,128.1613,127.5968,128.1613,44629.0
2025-03-17 12:50:00,129.43,129.46,129.19,129.31,39818.0,128.1712,128.2009,127.9335,128.0523,39818.0
2025-03-17 13:00:00,129.31,129.35,129.06,129.28,97953.0,128.0523,128.0919,127.8048,128.0226,97953.0
2025-03-17 13:10:00,129.33,129.53,129.14,129.19,36371.0,128.0721,128.2702,127.884,127.9335,36371.0
2025-03-17 13:20:00,129.18,129.41,129.09,129.12,48638.0,127.9236,128.1514,127.8345,127.8642,48638.0
2025-03-17 13:30:00,129.12,129.21,128.94,129.0,46966.0,127.8642,127.9533,127.6859,127.7453,46966.0
2025-03-17 13:40:00,128.97,129.14,128.83,129.14,43480.0,127.7156,127.884,127.577,127.884,43480.0
2025-03-17 13:50:00,129.11,129.67,129.07,129.6,44928.0,127.8543,128.4088,127.8147,128.3395,44928.0
2025-03-17 14:00:00,129.6,129.82,129.52,129.63,42731.0,128.3395,128.5574,128.2603,128.3692,42731.0
2025-03-17 14:10:00,129.63,129.75,129.53,129.72,31556.0,128.3692,128.488,128.2702,128.4583,31556.0
2025-03-17 14:20:00,129.72,129.74,129.57,129.64,36862.0,128.4583,128.4781,128.3098,128.3791,36862.0
2025-03-17 14:30:00,129.68,129.78,129.61,129.69,38626.0,128.4187,128.5178,128.3494,128.4286,38626.0
2025-03-17 14:40:00,129.69,129.72,129.46,129.6,49252.0,128.4286,128.4583,128.2009,128.3395,49252.0
2025-03-17 14:50:00,129.58,129.62,129.31,129.55,52395.0,128.3197,128.3593,128.0523,128.29,52395.0
2025-03-17 15:00:00,129.53,129.55,129.31,129.34,77538.0,128.2702,128.29,128.0523,128.082,77538.0
2025-03-17 15:10:00,129.34,129.34,128.92,129.19,72439.0,128.082,128.082,127.6661,127.9335,72439.0
2025-03-17 15:20:00,129.21,129.47,129.18,129.47,69964.0,127.9533,128.2108,127.9236,128.2108,69964.0
2025-03-17 15:30:00,129.44,129.5,129.04,129.16,78489.0,128.1811,128.2405,127.785,127.9038,78489.0
2025-03-17 15:40:00,129.14,129.42,129.1,129.35,67324.0,127.884,128.1613,127.8444,128.0919,67324.0
2025-03-17 15:50:00,129.34,129.72,129.16,129.21,157943.0,128.082,128.4583,127.9038,127.9533,157943.0
2025-03-18 09:30:00,129.94,130.2,129.0,130.08,46352.0,128.6762,128.9337,127.7453,128.8148,46352.0
2025-03-18 09:40:00,129.95,130.22,129.7,129.79,42550.0,128.6861,128.9535,128.4385,128.5277,42550.0
2025-03-18 09:50:00,129.86,130.03,129.42,129.61,34646.0,128.597,128.7653,128.1613,128.3494,34646.0
2025-03-18 10:00:00,129.61,129.93,129.48,129.61,30791.0,128.3494,128.6663,128.2207,128.3494,30791.0
2025-03-18 10:10:00,129.61,130.0,129.29,129.95,64318.0,128.3494,128.7356,128.0325,128.6861,64318.0
2025-03-18 10:20:00,130.0,130.16,129.77,129.77,63585.0,128.7356,128.8941,128.5079,128.5079,63585.0
2025-03-18 10:30:00,129.81,130.06,129.63,130.0,62869.0,128.5475,128.795,128.3692,128.7356,62869.0
2025-03-18 10:40:00,130.0,130.12,129.66,129.94,25234.0,128.7356,128.8544,128.3989,128.6762,25234.0
2025-03-18 10:50:00,129.94,129.96,129.49,129.54,23598.0,128.6762,128.696,128.2306,128.2801,23598.0
2025-03-18 11:00:00,129.54,129.68,129.35,129.48,37972.0,128.2801,128.4187,128.0919,128.2207,37972.0
2025-03-18 11:10:00,129.47,129.59,129.3,129.53,25087.0,128.2108,128.3296,128.0424,128.2702,25087.0
2025-03-18 11:20:00,129.55,129.77,129.44,129.48,47235.0,128.29,128.5079,128.1811,128.2207,47235.0
2025-03-18 11:30:00,129.44,129.58,129.39,129.39,24692.0,128.1811,128.3197,128.1315,128.1315,24692.0
2025-03-18 11:40:00,129.43,129.51,129.01,129.06,25622.0,128.1712,128.2504,127.7552,127.8048,25622.0
2025-03-18 11:50:00,129.0,129.15,128.93,129.03,25479.0,127.7453,127.8939,127.676,127.775,25479.0
2025-03-18 12:00:00,129.03,129.22,128.98,129.15,16065.0,127.775,127.9632,127.7255,127.8939,16065.0
2025-03-18 12:10:00,129.1,129.17,129.01,129.11,25866.0,127.8444,127.9137,127.7552,127.8543,25866.0
2025-03-18 12:20:00,129.11,129.34,129.08,129.3,18895.0,127.8543,128.082,127.8246,128.0424,18895.0
2025-03-18 12:30:00,129.33,129.4,129.22,129.25,19238.0,128.0721,128.1414,127.9632,127.9929,19238.0
2025-03-18 12:40:00,129.25,129.26,128.8,128.87,21376.0,127.9929,128.0028,127.5473,127.6166,21376.0
2025-03-18 12:50:00,128.86,128.87,128.3,128.39,29009.0,127.6067,127.6166,127.0521,127.1413,29009.0
2025-03-18 13:00:00,128.45,128.7,128.32,128.33,21159.0,127.2007,127.4483,127.072,127.0819,21159.0
2025-03-18 13:10:00,128.33,128.33,127.68,127.7,50107.0,127.0819,127.0819,126.4382,126.458,50107.0
2025-03-18 13:20:00,127.7,128.5,127.69,128.31,39887.0,126.458,127.2502,126.4481,127.0621,39887.0
2025-03-18 13:30:00,128.3,128.49,128.03,128.35,30154.0,127.0521,127.2403,126.7848,127.1017,30154.0
2025-03-18 13:40:00,128.38,128.42,128.29,128.34,22629.0,127.1314,127.171,127.0422,127.0918,22629.0
2025-03-18 13:50:00,128.36,128.36,128.1,128.24,35616.0,127.1116,127.1116,126.8541,126.9927,35616.0
2025-03-18 14:00:00,128.19,128.39,128.19,128.34,29721.0,126.9432,127.1413,126.9432,127.0918,29721.0
2025-03-18 14:10:00,128.33,128.35,128.06,128.25,31002.0,127.0819,127.1017,126.8145,127.0026,31002.0
2025-03-18 14:20:00,128.25,128.5,128.14,128.19,25576.0,127.0026,127.2502,126.8937,126.9432,25576.0
2025-03-18 14:30:00,128.18,128.35,128.15,128.3,22097.0,126.9333,127.1017,126.9036,127.0521,22097.0
2025-03-18 14:40:00,128.32,128.43,128.19,128.23,28824.0,127.072,127.1809,126.9432,126.9828,28824.0
2025-03-18 14:50:00,128.24,128.34,128.03,128.21,24637.0,126.9927,127.0918,126.7848,126.963,24637.0
2025-03-18 15:00:00,128.18,128.23,128.07,128.16,24868.0,126.9333,126.9828,126.8244,126.9135,24868.0
2025-03-18 15:10:00,128.16,128.21,128.07,128.11,33635.0,126.9135,126.963,126.8244,126.864,33635.0
2025-03-18 15:20:00,128.11,128.2,127.99,128.06,39864.0,126.864,126.9531,126.7452,126.8145,39864.0
2025-03-18 15:30:00,128.12,128.43,128.0,128.36,53537.0,126.8739,127.1809,126.7551,127.1116,53537.0
2025-03-18 15:40:00,128.32,128.49,128.26,128.4,42173.0,127.072,127.2403,127.0125,127.1512,42173.0
2025-03-18 15:50:00,128.39,128.58,128.25,128.42,194564.0,127.1413,127.3294,127.0026,127.171,194564.0
2025-03-19 09:30:00,128.5,129.16,128.13,128.89,26041.0,127.2502,127.9038,126.8838,127.6364,26041.0
2025-03-19 09:40:00,129.12,129.13,128.5,128.58,16197.0,127.8642,127.8741,127.2502,127.3294,16197.0
2025-03-19 09:50:00,128.64,128.95,128.51,128.55,19052.0,127.3888,127.6958,127.2601,127.2997,19052.0
2025-03-19 10:00:00,128.51,128.51,127.27,127.64,23021.0,127.2601,127.2601,126.0322,126.3986,23021.0
2025-03-19 10:10:00,127.65,127.72,127.46,127.48,18670.0,126.4085,126.4778,126.2203,126.2401,18670.0
2025-03-19 10:20:00,127.47,127.81,127.38,127.48,18713.0,126.2302,126.5669,126.1411,126.2401,18713.0
2025-03-19 10:30:00,127.47,127.83,127.44,127.53,32326.0,126.2302,126.5867,126.2005,126.2896,32326.0
2025-03-19 10:40:00,127.57,127.68,127.16,127.46,22984.0,126.3292,126.4382,125.9232,126.2203,22984.0
2025-03-19 10:50:00,127.55,127.63,127.45,127.6,24742.0,126.3094,126.3887,126.2104,126.359,24742.0
2025-03-19 11:00:00,127.62,127.7,127.45,127.67,20195.0,126.3788,126.458,126.2104,126.4283,20195.0
2025-03-19 11:10:00,127.62,127.9,127.55,127.66,16140.0,126.3788,126.656,126.3094,126.4184,16140.0
2025-03-19 11:20:00,127.63,127.99,127.62,127.96,15428.0,126.3887,126.7452,126.3788,126.7155,15428.0
2025-03-19 11:30:00,127.96,128.06,127.85,127.9,23304.0,126.7155,126.8145,126.6065,126.656,23304.0
2025-03-19 11:40:00,127.94,128.2,127.93,128.14,27470.0,126.6956,126.9531,126.6857,126.8937,27470.0
2025-03-19 11:50:00,128.14,128.26,127.91,128.05,31801.0,126.8937,127.0125,126.6659,126.8046,31801.0
2025-03-19 12:00:00,128.07,128.19,127.96,127.96,22934.0,126.8244,126.9432,126.7155,126.7155,22934.0
2025-03-19 12:10:00,127.97,128.13,127.89,127.98,21481.0,126.7254,126.8838,126.6461,126.7353,21481.0
2025-03-19 12:20:00,127.96,128.29,127.96,128.01,18518.0,126.7155,127.0422,126.7155,126.765,18518.0
2025-03-19 12:30:00,128.03,128.23,127.99,128.22,18774.0,126.7848,126.9828,126.7452,126.9729,18774.0
2025-03-19 12:40:00,128.17,128.44,128.09,128.41,29373.0,126.9234,127.1908,126.8442,127.1611,29373.0
2025-03-19 12:50:00,128.44,128.63,128.4,128.42,10820.0,127.1908,127.3789,127.1512,127.171,10820.0
2025-03-19 13:00:00,128.5,128.63,128.47,128.62,10130.0,127.2502,127.3789,127.2205,127.369,10130.0
2025-03-19 13:10:00,128.66,128.76,128.58,128.75,12658.0,127.4086,127.5077,127.3294,127.4978,12658.0
2025-03-19 13:20:00,128.7,128.85,128.7,128.76,15026.0,127.4483,127.5968,127.4483,127.5077,15026.0
2025-03-19 13:30:00,128.76,128.79,128.64,128.69,5945.0,127.5077,127.5374,127.3888,127.4384,5945.0
2025-03-19 13:40:00,128.66,128.71,128.52,128.61,10207.0,127.4086,127.4582,127.27,127.3591,10207.0
2025-03-19 13:50:00,128.61,128.67,128.19,128.19,13109.0,127.3591,127.4185,126.9432,126.9432,13109.0
2025-03-19 14:00:00,128.17,128.55,127.96,128.41,25719.0,126.9234,127.2997,126.7155,127.1611,25719.0
2025-03-19 14:10:00,128.44,128.59,128.38,128.53,14427.0,127.1908,127.3393,127.1314,127.2799,14427.0
2025-03-19 14:20:00,128.49,128.54,128.32,128.37,11759.0,127.2403,127.2898,127.072,127.1215,11759.0
2025-03-19 14:30:00,128.43,128.72,128.43,128.62,10844.0,127.1809,127.4681,127.1809,127.369,10844.0
2025-03-19 14:40:00,128.57,128.82,128.57,128.72,21972.0,127.3195,127.5671,127.3195,127.4681,21972.0
2025-03-19 14:50:00,128.75,129.22,128.73,128.93,25636.0,127.4978,127.9632,127.478,127.676,25636.0
2025-03-19 15:00:00,128.96,129.15,128.92,129.09,29819.0,127.7057,127.8939,127.6661,127.8345,29819.0
2025-03-19 15:10:00,129.16,129.43,129.05,129.28,24948.0,127.9038,128.1712,127.7949,128.0226,24948.0
2025-03-19 15:20:00,129.29,129.46,129.03,129.27,25534.0,128.0325,128.2009,127.775,128.0127,25534.0
2025-03-19 15:30:00,129.27,129.5,129.14,129.3,21898.0,128.0127,128.2405,127.884,128.0424,21898.0
2025-03-19 15:40:00,129.29,129.77,129.29,129.58,38747.0,128.0325,128.5079,128.0325,128.3197,38747.0
2025-03-19 15:50:00,129.54,129.55,128.93,129.03,197895.0,128.2801,128.29,127.676,127.775,197895.0
2025-03-20 09:30:00,127.96,128.35,127.36,127.5,21476.0,126.7155,127.1017,126.1213,126.2599,21476.0
2025-03-20 09:40:00,127.71,128.22,127.41,127.67,21156.0,126.4679,126.9729,126.1708,126.4283,21156.0
2025-03-20 09:50:00,127.71,128.76,127.62,128.21,8505.0,126.4679,127.5077,126.3788,126.963,8505.0
2025-03-20 10:00:00,128.14,128.78,128.13,128.49,15141.0,126.8937,127.5275,126.8838,127.2403,15141.0
2025-03-20 10:10:00,128.5,128.79,128.42,128.53,17418.0,127.2502,127.5374,127.171,127.2799,17418.0
2025-03-20 10:20:00,128.41,128.5,127.91,128.01,14768.0,127.1611,127.2502,126.6659,126.765,14768.0
2025-03-20 10:30:00,128.01,128.24,127.74,128.15,24405.0,126.765,126.9927,126.4976,126.9036,24405.0
2025-03-20 10:40:00,128.14,128.45,128.14,128.37,11297.0,126.8937,127.2007,126.8937,127.1215,11297.0
2025-03-20 10:50:00,128.36,128.51,128.31,128.51,14362.0,127.1116,127.2601,127.0621,127.2601,14362.0
2025-03-20 11:00:00,128.53,128.72,128.45,128.58,15634.0,127.2799,127.4681,127.2007,127.3294,15634.0
2025-03-20 11:10:00,128.58,128.76,128.57,128.62,22088.0,127.3294,127.5077,127.3195,127.369,22088.0
2025-03-20 11:20:00,128.63,128.9,128.45,128.49,27991.0,127.3789,127.6463,127.2007,127.2403,27991.0
2025-03-20 11:30:00,128.41,128.55,128.32,128.49,17656.0,127.1611,127.2997,127.072,127.2403,17656.0
2025-03-20 11:40:00,128.49,128.55,128.36,128.44,8976.0,127.2403,127.2997,127.1116,127.1908,8976.0
2025-03-20 11:50:00,128.43,128.53,128.19,128.35,23373.0,127.1809,127.2799,126.9432,127.1017,23373.0
2025-03-20 12:00:00,128.35,128.68,128.34,128.42,18440.0,127.1017,127.4285,127.0918,127.171,18440.0
2025-03-20 12:10:00,128.42,128.45,128.14,128.3,30103.0,127.171,127.2007,126.8937,127.0521,30103.0
2025-03-20 12:20:00,128.24,128.41,128.14,128.19,17242.0,126.9927,127.1611,126.8937,126.9432,17242.0
2025-03-20 12:30:00,128.25,128.44,128.18,128.38,42697.0,127.0026,127.1908,126.9333,127.1314,42697.0
2025-03-20 12:40:00,128.32,128.47,128.27,128.33,16617.0,127.072,127.2205,127.0224,127.0819,16617.0
2025-03-20 12:50:00,128.3,128.35,128.09,128.19,42824.0,127.0521,127.1017,126.8442,126.9432,42824.0
2025-03-20 13:00:00,128.2,128.39,128.18,128.28,23402.0,126.9531,127.1413,126.9333,127.0323,23402.0
2025-03-20 13:10:00,128.33,128.53,128.23,128.53,30804.0,127.0819,127.2799,126.9828,127.2799,30804.0
2025-03-20 13:20:00,128.5,128.5,128.07,128.21,18221.0,127.2502,127.2502,126.8244,126.963,18221.0
2025-03-20 13:30:00,128.18,128.48,128.18,128.38,12326.0,126.9333,127.2304,126.9333,127.1314,12326.0
2025-03-20 13:40:00,128.38,128.53,128.3,128.48,11130.0,127.1314,127.2799,127.0521,127.2304,11130.0
2025-03-20 13:50:00,128.53,128.59,128.43,128.5,13602.0,127.2799,127.3393,127.1809,127.2502,13602.0
2025-03-20 14:00:00,128.53,128.59,128.48,128.55,5716.0,127.2799,127.3393,127.2304,127.2997,5716.0
2025-03-20 14:10:00,128.56,128.7,128.55,128.64,10878.0,127.3096,127.4483,127.2997,127.3888,10878.0
2025-03-20 14:20:00,128.63,128.69,128.52,128.52,12908.0,127.3789,127.4384,127.27,127.27,12908.0
2025-03-20 14:30:00,128.5,128.63,128.42,128.59,15202.0,127.2502,127.3789,127.171,127.3393,15202.0
2025-03-20 14:40:00,128.56,128.59,128.48,128.55,14385.0,127.3096,127.3393,127.2304,127.2997,14385.0
2025-03-20 14:50:00,128.5,128.74,128.41,128.44,18862.0,127.2502,127.4879,127.1611,127.1908,18862.0
2025-03-20 15:00:00,128.48,128.69,128.47,128.57,20435.0,127.2304,127.4384,127.2205,127.3195,20435.0
2025-03-20 15:10:00,128.56,128.93,128.53,128.87,27348.0,127.3096,127.676,127.2799,127.6166,27348.0
2025-03-20 15:20:00,128.83,129.03,128.74,128.82,33922.0,127.577,127.775,127.4879,127.5671,33922.0
2025-03-20 15:30:00,128.81,128.97,128.73,128.91,26822.0,127.5572,127.7156,127.478,127.6562,26822.0
2025-03-20 15:40:00,128.87,129.0,128.79,128.93,60186.0,127.6166,127.7453,127.5374,127.676,60186.0
2025-03-20 15:50:00,128.93,129.3,128.7,128.84,161741.0,127.676,128.0424,127.4483,127.5869,161741.0
2025-03-21 09:30:00,128.53,129.05,126.51,126.51,386317.0,127.2799,127.7949,125.2796,125.2796,386317.0
2025-03-21 09:40:00,126.53,127.32,126.51,127.12,18494.0,125.2994,126.0817,125.2796,125.8836,18494.0
2025-03-21 09:50:00,127.04,127.04,126.4,126.92,19038.0,125.8044,125.8044,125.1706,125.6856,19038.0
2025-03-21 10:00:00,126.9,126.9,126.01,126.55,17910.0,125.6658,125.6658,124.7844,125.3192,17910.0
2025-03-21 10:10:00,126.55,126.78,126.35,126.7,33813.0,125.3192,125.5469,125.1211,125.4677,33813.0
2025-03-21 10:20:00,126.67,126.83,126.52,126.63,15641.0,125.438,125.5964,125.2895,125.3984,15641.0
2025-03-21 10:30:00,126.67,126.75,126.39,126.47,16352.0,125.438,125.5172,125.1607,125.2399,16352.0
2025-03-21 10:40:00,126.46,126.57,126.22,126.38,31472.0,125.23,125.339,124.9924,125.1508,31472.0
2025-03-21 10:50:00,126.37,126.71,126.23,126.57,26934.0,125.1409,125.4776,125.0023,125.339,26934.0
2025-03-21 11:00:00,126.57,126.59,126.19,126.42,28521.0,125.339,125.3588,124.9627,125.1904,28521.0
2025-03-21 11:10:00,126.4,126.4,125.96,126.01,16689.0,125.1706,125.1706,124.7349,124.7844,16689.0
2025-03-21 11:20:00,126.05,126.05,125.69,125.73,20844.0,124.824,124.824,124.4675,124.5071,20844.0
2025-03-21 11:30:00,125.72,125.74,125.59,125.62,18921.0,124.4972,124.517,124.3685,124.3982,18921.0
2025-03-21 11:40:00,125.62,125.75,125.31,125.48,25190.0,124.3982,124.5269,124.0912,124.2596,25190.0
2025-03-21 11:50:00,125.47,125.56,125.31,125.43,20039.0,124.2497,124.3388,124.0912,124.2101,20039.0
2025-03-21 12:00:00,125.47,125.82,125.3,125.76,14177.0,124.2497,124.5963,124.0813,124.5369,14177.0
2025-03-21 12:10:00,125.76,125.78,125.55,125.78,9215.0,124.5369,124.5567,124.3289,124.5567,9215.0
2025-03-21 12:20:00,125.83,125.92,125.61,125.87,12480.0,124.6062,124.6953,124.3883,124.6458,12480.0
2025-03-21 12:30:00,125.82,125.93,125.67,125.77,13996.0,124.5963,124.7052,124.4477,124.5468,13996.0
2025-03-21 12:40:00,125.77,125.87,125.67,125.87,8890.0,124.5468,124.6458,124.4477,124.6458,8890.0
2025-03-21 12:50:00,125.82,126.03,125.76,126.03,19296.0,124.5963,124.8042,124.5369,124.8042,19296.0
2025-03-21 13:00:00,125.95,126.04,125.9,125.94,13609.0,124.725,124.8141,124.6755,124.7151,13609.0
2025-03-21 13:10:00,125.94,125.94,125.69,125.69,11235.0,124.7151,124.7151,124.4675,124.4675,11235.0
2025-03-21 13:20:00,125.72,125.95,125.56,125.8,26339.0,124.4972,124.725,124.3388,124.5765,26339.0
2025-03-21 13:30:00,125.79,125.82,125.58,125.63,10486.0,124.5666,124.5963,124.3586,124.4081,10486.0
2025-03-21 13:40:00,125.62,126.11,125.62,126.08,10926.0,124.3982,124.8834,124.3982,124.8537,10926.0
2025-03-21 13:50:00,126.1,126.16,125.93,125.93,16200.0,124.8735,124.933,124.7052,124.7052,16200.0
2025-03-21 14:00:00,125.94,126.05,125.81,125.91,20265.0,124.7151,124.824,124.5864,124.6854,20265.0
2025-03-21 14:10:00,125.86,125.94,125.64,125.7,18775.0,124.6359,124.7151,124.418,124.4774,18775.0
2025-03-21 14:20:00,125.63,125.74,125.5,125.53,24026.0,124.4081,124.517,124.2794,124.3091,24026.0
2025-03-21 14:30:00,125.5,125.65,125.47,125.6,20843.0,124.2794,124.4279,124.2497,124.3784,20843.0
2025-03-21 14:40:00,125.55,125.61,125.13,125.13,19918.0,124.3289,124.3883,123.913,123.913,19918.0
2025-03-21 14:50:00,125.14,125.15,124.99,125.05,25626.0,123.9229,123.9328,123.7743,123.8338,25626.0
2025-03-21 15:00:00,124.99,125.06,124.79,125.01,24703.0,123.7743,123.8437,123.5763,123.7941,24703.0
2025-03-21 15:10:00,124.99,125.0,124.85,124.97,18804.0,123.7743,123.7842,123.6357,123.7545,18804.0
2025-03-21 15:20:00,125.0,125.2,124.89,125.07,26163.0,123.7842,123.9823,123.6753,123.8536,26163.0
2025-03-21 15:30:00,125.08,125.37,124.82,125.17,47158.0,123.8635,124.1506,123.606,123.9526,47158.0
2025-03-21 15:40:00,125.13,125.74,125.09,125.63,55063.0,123.913,124.517,123.8734,124.4081,55063.0
2025-03-21 15:50:00,125.62,125.75,125.15,125.47,394169.0,124.3982,124.5269,123.9328,124.2497,394169.0
2025-03-24 09:30:00,125.55,127.6,125.49,126.67,38237.0,124.3289,126.359,124.2695,125.438,38237.0
2025-03-24 09:40:00,126.68,127.51,126.68,127.2,15890.0,125.4479,126.2698,125.4479,125.9628,15890.0
2025-03-24 09:50:00,127.03,127.11,126.02,126.31,20354.0,125.7945,125.8737,124.7943,125.0815,20354.0
2025-03-24 10:00:00,126.26,126.97,126.06,126.97,27236.0,125.032,125.7351,124.8339,125.7351,27236.0
2025-03-24 10:10:00,126.95,126.96,125.94,125.94,24011.0,125.7153,125.7252,124.7151,124.7151,24011.0
2025-03-24 10:20:00,125.95,126.0,125.49,125.49,23763.0,124.725,124.7745,124.2695,124.2695,23763.0
2025-03-24 10:30:00,125.51,125.83,125.3,125.76,26474.0,124.2893,124.6062,124.0813,124.5369,26474.0
2025-03-24 10:40:00,125.79,125.94,125.74,125.88,22208.0,124.5666,124.7151,124.517,124.6557,22208.0
2025-03-24 10:50:00,125.9,126.03,125.87,125.93,26540.0,124.6755,124.8042,124.6458,124.7052,26540.0
2025-03-24 11:00:00,125.93,126.01,125.72,125.84,25646.0,124.7052,124.7844,124.4972,124.6161,25646.0
2025-03-24 11:10:00,125.83,126.13,125.8,126.09,20651.0,124.6062,124.9033,124.5765,124.8636,20651.0
2025-03-24 11:20:00,126.11,126.52,126.1,126.41,24142.0,124.8834,125.2895,124.8735,125.1805,24142.0
2025-03-24 11:30:00,126.41,126.5,126.41,126.5,17116.0,125.1805,125.2697,125.1805,125.2697,17116.0
2025-03-24 11:40:00,126.5,126.57,126.33,126.5,18975.0,125.2697,125.339,125.1013,125.2697,18975.0
2025-03-24 11:50:00,126.53,126.64,126.47,126.62,26328.0,125.2994,125.4083,125.2399,125.3885,26328.0
2025-03-24 12:00:00,126.62,126.62,126.45,126.47,25981.0,125.3885,125.3885,125.2201,125.2399,25981.0
2025-03-24 12:10:00,126.49,126.51,126.17,126.19,35176.0,125.2598,125.2796,124.9429,124.9627,35176.0
2025-03-24 12:20:00,126.21,126.25,125.82,125.82,30213.0,124.9825,125.0221,124.5963,124.5963,30213.0
2025-03-24 12:30:00,125.83,125.86,125.7,125.71,59564.0,124.6062,124.6359,124.4774,124.4873,59564.0
2025-03-24 12:40:00,125.7,125.7,125.37,125.54,64889.0,124.4774,124.4774,124.1506,124.319,64889.0
2025-03-24 12:50:00,125.52,126.0,125.51,125.99,39305.0,124.2992,124.7745,124.2893,124.7646,39305.0
2025-03-24 13:00:00,125.95,126.1,125.89,125.98,15289.0,124.725,124.8735,124.6656,124.7547,15289.0
2025-03-24 13:10:00,125.94,126.06,125.86,125.88,28294.0,124.7151,124.8339,124.6359,124.6557,28294.0
2025-03-24 13:20:00,125.84,125.84,125.45,125.74,31969.0,124.6161,124.6161,124.2299,124.517,31969.0
2025-03-24 13:30:00,125.74,126.03,125.71,125.94,24344.0,124.517,124.8042,124.4873,124.7151,24344.0
2025-03-24 13:40:00,125.94,125.98,125.72,125.82,24915.0,124.7151,124.7547,124.4972,124.5963,24915.0
2025-03-24 13:50:00,125.82,126.14,125.82,126.08,14254.0,124.5963,124.9132,124.5963,124.8537,14254.0
2025-03-24 14:00:00,126.01,126.04,125.63,125.83,33527.0,124.7844,124.8141,124.4081,124.6062,33527.0
2025-03-24 14:10:00,125.8,125.81,125.48,125.49,36770.0,124.5765,124.5864,124.2596,124.2695,36770.0
2025-03-24 14:20:00,125.5,125.58,125.32,125.32,25492.0,124.2794,124.3586,124.1011,124.1011,25492.0
2025-03-24 14:30:00,125.35,125.4,124.97,125.15,37915.0,124.1308,124.1804,123.7545,123.9328,37915.0
2025-03-24 14:40:00,125.18,125.42,125.07,125.26,26156.0,123.9625,124.2002,123.8536,124.0417,26156.0
2025-03-24 14:50:00,125.25,125.58,125.23,125.49,25190.0,124.0318,124.3586,124.012,124.2695,25190.0
2025-03-24 15:00:00,125.5,125.79,125.5,125.78,22206.0,124.2794,124.5666,124.2794,124.5567,22206.0
2025-03-24 15:10:00,125.76,126.09,125.72,125.95,24529.0,124.5369,124.8636,124.4972,124.725,24529.0
2025-03-24 15:20:00,125.92,126.12,125.91,126.12,31435.0,124.6953,124.8934,124.6854,124.8934,31435.0
2025-03-24 15:30:00,126.15,126.45,126.12,126.4,37604.0,124.9231,125.2201,124.8934,125.1706,37604.0
2025-03-24 15:40:00,126.39,126.54,126.21,126.49,49573.0,125.1607,125.3093,124.9825,125.2598,49573.0
2025-03-24 15:50:00,126.49,126.7,126.32,126.47,228315.0,125.2598,125.4677,125.0914,125.2399,228315.0
2025-03-25 09:30:00,126.94,127.81,126.73,127.72,28874.0,125.7054,126.5669,125.4974,126.4778,28874.0
2025-03-25 09:40:00,127.83,127.89,127.57,127.73,11366.0,126.5867,126.6461,126.3292,126.4877,11366.0
2025-03-25 09:50:00,127.6,127.63,127.15,127.19,9897.0,126.359,126.3887,125.9133,125.9529,9897.0
2025-03-25 10:00:00,127.11,127.55,126.75,127.5,14429.0,125.8737,126.3094,125.5172,126.2599,14429.0
2025-03-25 10:10:00,127.58,127.97,127.17,127.23,23883.0,126.3392,126.7254,125.9331,125.9926,23883.0
2025-03-25 10:20:00,127.31,127.51,127.24,127.51,8947.0,126.0718,126.2698,126.0025,126.2698,8947.0
2025-03-25 10:30:00,127.4,127.45,127.07,127.14,8014.0,126.1609,126.2104,125.8341,125.9034,8014.0
2025-03-25 10:40:00,127.1,127.1,126.84,126.98,8516.0,125.8638,125.8638,125.6063,125.745,8516.0
2025-03-25 10:50:00,126.98,127.06,126.22,126.22,22713.0,125.745,125.8242,124.9924,124.9924,22713.0
2025-03-25 11:00:00,126.21,126.24,125.48,125.74,32393.0,124.9825,125.0122,124.2596,124.517,32393.0
2025-03-25 11:10:00,125.75,126.07,125.69,125.95,9606.0,124.5269,124.8438,124.4675,124.725,9606.0
2025-03-25 11:20:00,125.88,125.95,125.75,125.79,12328.0,124.6557,124.725,124.5269,124.5666,12328.0
2025-03-25 11:30:00,125.85,125.95,125.79,125.91,14653.0,124.626,124.725,124.5666,124.6854,14653.0
2025-03-25 11:40:00,125.95,126.16,125.86,126.16,10584.0,124.725,124.933,124.6359,124.933,10584.0
2025-03-25 11:50:00,126.12,126.29,126.11,126.18,33279.0,124.8934,125.0617,124.8834,124.9528,33279.0
2025-03-25 12:00:00,126.22,126.5,126.07,126.5,28035.0,124.9924,125.2697,124.8438,125.2697,28035.0
2025-03-25 12:10:00,126.48,126.53,126.38,126.47,15385.0,125.2498,125.2994,125.1508,125.2399,15385.0
2025-03-25 12:20:00,126.46,126.85,126.37,126.67,36624.0,125.23,125.6163,125.1409,125.438,36624.0
2025-03-25 12:30:00,126.61,126.64,126.27,126.27,12548.0,125.3786,125.4083,125.0419,125.0419,12548.0
2025-03-25 12:40:00,126.29,126.34,126.04,126.11,15541.0,125.0617,125.1112,124.8141,124.8834,15541.0
2025-03-25 12:50:00,126.04,126.24,126.0,126.18,9183.0,124.8141,125.0122,124.7745,124.9528,9183.0
2025-03-25 13:00:00,126.18,126.71,126.18,126.6,16670.0,124.9528,125.4776,124.9528,125.3687,16670.0
2025-03-25 13:10:00,126.62,126.68,126.38,126.41,20081.0,125.3885,125.4479,125.1508,125.1805,20081.0
2025-03-25 13:20:00,126.43,126.43,125.94,126.01,13487.0,125.2003,125.2003,124.7151,124.7844,13487.0
2025-03-25 13:30:00,125.97,126.12,125.9,125.94,13848.0,124.7448,124.8934,124.6755,124.7151,13848.0
2025-03-25 13:40:00,125.97,126.01,125.93,125.96,16780.0,124.7448,124.7844,124.7052,124.7349,16780.0
2025-03-25 13:50:00,125.99,125.99,125.83,125.91,10682.0,124.7646,124.7646,124.6062,124.6854,10682.0
2025-03-25 14:00:00,125.87,125.97,125.75,125.9,12267.0,124.6458,124.7448,124.5269,124.6755,12267.0
2025-03-25 14:10:00,125.9,125.95,125.58,125.59,12413.0,124.6755,124.725,124.3586,124.3685,12413.0
2025-03-25 14:20:00,125.55,125.61,125.37,125.42,12874.0,124.3289,124.3883,124.1506,124.2002,12874.0
2025-03-25 14:30:00,125.42,125.49,125.29,125.38,12546.0,124.2002,124.2695,124.0714,124.1605,12546.0
2025-03-25 14:40:00,125.4,125.58,125.35,125.36,13810.0,124.1804,124.3586,124.1308,124.1407,13810.0
2025-03-25 14:50:00,125.35,125.74,125.35,125.57,27087.0,124.1308,124.517,124.1308,124.3487,27087.0
2025-03-25 15:00:00,125.61,125.93,125.56,125.89,28764.0,124.3883,124.7052,124.3388,124.6656,28764.0
2025-03-25 15:10:00,125.9,125.93,125.78,125.85,26274.0,124.6755,124.7052,124.5567,124.626,26274.0
2025-03-25 15:20:00,125.85,125.9,125.63,125.75,35226.0,124.626,124.6755,124.4081,124.5269,35226.0
2025-03-25 15:30:00,125.7,126.28,125.7,125.87,53321.0,124.4774,125.0518,124.4774,124.6458,53321.0
2025-03-25 15:40:00,125.86,126.28,125.83,126.17,42865.0,124.6359,125.0518,124.6062,124.9429,42865.0
2025-03-25 15:50:00,126.12,126.12,125.32,125.5,242800.0,124.8934,124.8934,124.1011,124.2794,242800.0
2025-03-26 09:30:00,126.91,127.87,126.47,127.73,39665.0,125.6757,126.6263,125.2399,126.4877,39665.0
2025-03-26 09:40:00,127.75,128.0,127.14,127.49,15738.0,126.5075,126.7551,125.9034,126.25,15738.0
2025-03-26 09:50:00,127.53,128.17,127.27,128.16,28596.0,126.2896,126.9234,126.0322,126.9135,28596.0
2025-03-26 10:00:00,128.06,128.31,127.84,127.98,17135.0,126.8145,127.0621,126.5966,126.7353,17135.0
2025-03-26 10:10:00,128.01,128.56,127.86,128.51,16370.0,126.765,127.3096,126.6164,127.2601,16370.0
2025-03-26 10:20:00,128.5,128.63,127.99,127.99,19246.0,127.2502,127.3789,126.7452,126.7452,19246.0
2025-03-26 10:30:00,127.76,127.91,127.19,127.25,25939.0,126.5174,126.6659,125.9529,126.0124,25939.0
2025-03-26 10:40:00,127.21,127.4,127.0,127.02,14826.0,125.9727,126.1609,125.7648,125.7846,14826.0
2025-03-26 10:50:00,126.92,126.93,126.61,126.63,13144.0,125.6856,125.6955,125.3786,125.3984,13144.0
2025-03-26 11:00:00,126.64,127.3,126.49,127.2,20083.0,125.4083,126.0619,125.2598,125.9628,20083.0
2025-03-26 11:10:00,127.19,127.46,127.18,127.2,26398.0,125.9529,126.2203,125.943,125.9628,26398.0
2025-03-26 11:20:00,127.21,127.38,126.74,126.88,21867.0,125.9727,126.1411,125.5073,125.646,21867.0
2025-03-26 11:30:00,126.92,127.11,126.74,126.98,12737.0,125.6856,125.8737,125.5073,125.745,12737.0
2025-03-26 11:40:00,126.95,127.12,126.91,126.95,20171.0,125.7153,125.8836,125.6757,125.7153,20171.0
2025-03-26 11:50:00,126.93,126.99,126.63,126.76,28289.0,125.6955,125.7549,125.3984,125.5271,28289.0
2025-03-26 12:00:00,126.78,126.89,126.72,126.77,9362.0,125.5469,125.6559,125.4875,125.537,9362.0
2025-03-26 12:10:00,126.76,126.93,126.65,126.76,10475.0,125.5271,125.6955,125.4182,125.5271,10475.0
2025-03-26 12:20:00,126.71,127.01,126.66,127.01,12668.0,125.4776,125.7747,125.4281,125.7747,12668.0
2025-03-26 12:30:00,127.0,127.07,126.81,126.86,13377.0,125.7648,125.8341,125.5766,125.6262,13377.0
2025-03-26 12:40:00,126.79,126.92,126.72,126.92,8047.0,125.5568,125.6856,125.4875,125.6856,8047.0
2025-03-26 12:50:00,126.97,126.97,126.45,126.55,11214.0,125.7351,125.7351,125.2201,125.3192,11214.0
2025-03-26 13:00:00,126.46,126.59,126.43,126.54,8762.0,125.23,125.3588,125.2003,125.3093,8762.0
2025-03-26 13:10:00,126.56,126.67,126.41,126.52,12640.0,125.3291,125.438,125.1805,125.2895,12640.0
2025-03-26 13:20:00,126.54,126.62,126.37,126.46,11431.0,125.3093,125.3885,125.1409,125.23,11431.0
2025-03-26 13:30:00,126.39,126.39,126.17,126.23,8070.0,125.1607,125.1607,124.9429,125.0023,8070.0
2025-03-26 13:40:00,126.22,126.5,126.21,126.31,24762.0,124.9924,125.2697,124.9825,125.0815,24762.0
2025-03-26 13:50:00,126.31,126.56,126.31,126.49,17584.0,125.0815,125.3291,125.0815,125.2598,17584.0
2025-03-26 14:00:00,126.46,126.64,126.34,126.62,61519.0,125.23,125.4083,125.1112,125.3885,61519.0
2025-03-26 14:10:00,126.66,126.67,126.43,126.43,12131.0,125.4281,125.438,125.2003,125.2003,12131.0
2025-03-26 14:20:00,126.46,126.47,126.16,126.24,11963.0,125.23,125.2399,124.933,125.0122,11963.0
2025-03-26 14:30:00,126.2,126.42,126.2,126.39,12230.0,124.9726,125.1904,124.9726,125.1607,12230.0
2025-03-26 14:40:00,126.44,126.44,126.1,126.23,12495.0,125.2102,125.2102,124.8735,125.0023,12495.0
2025-03-26 14:50:00,126.16,126.33,126.12,126.21,10598.0,124.933,125.1013,124.8934,124.9825,10598.0
2025-03-26 15:00:00,126.21,126.51,126.2,126.39,11505.0,124.9825,125.2796,124.9726,125.1607,11505.0
2025-03-26 15:10:00,126.39,126.47,126.32,126.4,15559.0,125.1607,125.2399,125.0914,125.1706,15559.0
2025-03-26 15:20:00,126.39,126.69,126.36,126.38,17383.0,125.1607,125.4578,125.131,125.1508,17383.0
2025-03-26 15:30:00,126.41,126.52,126.34,126.48,17954.0,125.1805,125.2895,125.1112,125.2498,17954.0
2025-03-26 15:40:00,126.44,126.78,126.34,126.78,37108.0,125.2102,125.5469,125.1112,125.5469,37108.0
2025-03-26 15:50:00,126.82,127.06,126.51,126.6,125673.0,125.5865,125.8242,125.2796,125.3687,125673.0
2025-03-27 09:30:00,125.22,125.54,123.72,124.52,52032.0,124.0021,124.319,122.5167,123.3089,52032.0
2025-03-27 09:40:00,124.46,124.93,124.11,124.6,7810.0,123.2495,123.7149,122.9029,123.3881,7810.0
2025-03-27 09:50:00,124.63,125.41,124.62,125.27,8733.0,123.4178,124.1903,123.4079,124.0516,8733.0
2025-03-27 10:00:00,125.45,125.72,125.28,125.36,17120.0,124.2299,124.4972,124.0615,124.1407,17120.0
2025-03-27 10:10:00,125.45,125.46,124.72,125.18,20578.0,124.2299,124.2398,123.507,123.9625,20578.0
2025-03-27 10:20:00,125.35,125.44,124.91,125.14,10941.0,124.1308,124.22,123.6951,123.9229,10941.0
2025-03-27 10:30:00,124.86,125.37,124.86,125.24,7953.0,123.6456,124.1506,123.6456,124.0219,7953.0
2025-03-27 10:40:00,125.38,125.65,125.38,125.52,14587.0,124.1605,124.4279,124.1605,124.2992,14587.0
2025-03-27 10:50:00,125.46,125.55,124.98,125.13,10949.0,124.2398,124.3289,123.7644,123.913,10949.0
2025-03-27 11:00:00,125.13,125.65,125.11,125.5,11518.0,123.913,124.4279,123.8932,124.2794,11518.0
2025-03-27 11:10:00,125.43,125.86,125.38,125.79,16005.0,124.2101,124.6359,124.1605,124.5666,16005.0
2025-03-27 11:20:00,125.73,125.76,125.37,125.41,12329.0,124.5071,124.5369,124.1506,124.1903,12329.0
2025-03-27 11:30:00,125.33,125.33,125.01,125.16,7746.0,124.111,124.111,123.7941,123.9427,7746.0
2025-03-27 11:40:00,125.19,125.2,124.9,124.9,4048.0,123.9724,123.9823,123.6852,123.6852,4048.0
2025-03-27 11:50:00,124.85,124.95,124.69,124.93,12757.0,123.6357,123.7347,123.4773,123.7149,12757.0
2025-03-27 12:00:00,124.99,125.47,124.87,125.41,42619.0,123.7743,124.2497,123.6555,124.1903,42619.0
2025-03-27 12:10:00,125.36,125.36,125.13,125.18,15254.0,124.1407,124.1407,123.913,123.9625,15254.0
2025-03-27 12:20:00,125.24,125.55,125.16,125.55,11509.0,124.0219,124.3289,123.9427,124.3289,11509.0
2025-03-27 12:30:00,125.6,125.72,125.34,125.35,22749.0,124.3784,124.4972,124.1209,124.1308,22749.0
2025-03-27 12:40:00,125.33,125.33,124.96,124.96,10208.0,124.111,124.111,123.7446,123.7446,10208.0
2025-03-27 12:50:00,124.96,125.03,124.78,124.85,16544.0,123.7446,123.814,123.5664,123.6357,16544.0
2025-03-27 13:00:00,124.85,124.88,124.63,124.81,10356.0,123.6357,123.6654,123.4178,123.5961,10356.0
2025-03-27 13:10:00,124.82,125.04,124.81,124.89,7753.0,123.606,123.8239,123.5961,123.6753,7753.0
2025-03-27 13:20:00,124.81,124.92,124.67,124.69,11929.0,123.5961,123.705,123.4575,123.4773,11929.0
2025-03-27 13:30:00,124.69,124.81,124.49,124.59,15241.0,123.4773,123.5961,123.2792,123.3782,15241.0
2025-03-27 13:40:00,124.59,124.72,124.58,124.65,5923.0,123.3782,123.507,123.3683,123.4376,5923.0
2025-03-27 13:50:00,124.66,124.66,124.22,124.24,10451.0,123.4476,123.4476,123.0118,123.0316,10451.0
2025-03-27 14:00:00,124.27,124.55,124.27,124.51,9724.0,123.0613,123.3386,123.0613,123.299,9724.0
2025-03-27 14:10:00,124.5,124.64,124.49,124.55,6619.0,123.2891,123.4277,123.2792,123.3386,6619.0
2025-03-27 14:20:00,124.56,124.63,124.32,124.32,12162.0,123.3485,123.4178,123.1109,123.1109,12162.0
2025-03-27 14:30:00,124.29,124.35,124.1,124.18,11919.0,123.0811,123.1406,122.893,122.9722,11919.0
2025-03-27 14:40:00,124.18,124.34,124.16,124.26,9863.0,122.9722,123.1307,122.9524,123.0514,9863.0
2025-03-27 14:50:00,124.28,124.33,123.96,124.02,17822.0,123.0712,123.1208,122.7544,122.8138,17822.0
2025-03-27 15:00:00,124.03,124.58,124.03,124.55,19632.0,122.8237,123.3683,122.8237,123.3386,19632.0
2025-03-27 15:10:00,124.55,124.75,124.51,124.7,20376.0,123.3386,123.5367,123.299,123.4872,20376.0
2025-03-27 15:20:00,124.71,124.89,124.66,124.79,24461.0,123.4971,123.6753,123.4476,123.5763,24461.0
2025-03-27 15:30:00,124.76,125.05,124.64,124.84,34377.0,123.5466,123.8338,123.4277,123.6258,34377.0
2025-03-27 15:40:00,124.8,125.15,124.75,125.15,50504.0,123.5862,123.9328,123.5367,123.9328,50504.0
2025-03-27 15:50:00,125.26,125.47,124.68,124.71,160210.0,124.0417,124.2497,123.4674,123.4971,160210.0
2025-03-28 09:30:00,124.53,125.0,124.05,124.52,24418.0,123.3188,123.7842,122.8435,123.3089,24418.0
2025-03-28 09:40:00,124.27,124.3,123.67,123.94,11467.0,123.0613,123.0911,122.4672,122.7346,11467.0
2025-03-28 09:50:00,123.88,123.94,123.31,123.79,10558.0,122.6751,122.7346,122.1107,122.586,10558.0
2025-03-28 10:00:00,123.67,124.05,123.44,123.69,51145.0,122.4672,122.8435,122.2394,122.487,51145.0
2025-03-28 10:10:00,123.66,123.86,123.46,123.67,42428.0,122.4573,122.6553,122.2592,122.4672,42428.0
2025-03-28 10:20:00,123.63,123.65,123.38,123.47,10030.0,122.4276,122.4474,122.18,122.2691,10030.0
2025-03-28 10:30:00,123.48,123.71,123.26,123.64,17987.0,122.279,122.5068,122.0612,122.4375,17987.0
2025-03-28 10:40:00,123.65,123.85,123.45,123.6,13801.0,122.4474,122.6454,122.2493,122.3979,13801.0
2025-03-28 10:50:00,123.6,123.78,123.55,123.6,15782.0,122.3979,122.5761,122.3483,122.3979,15782.0
2025-03-28 11:00:00,123.57,123.66,123.41,123.41,15010.0,122.3682,122.4573,122.2097,122.2097,15010.0
2025-03-28 11:10:00,123.37,123.57,123.33,123.43,40782.0,122.1701,122.3682,122.1305,122.2295,40782.0
2025-03-28 11:20:00,123.36,123.48,123.18,123.22,20469.0,122.1602,122.279,121.9819,122.0216,20469.0
2025-03-28 11:30:00,123.21,123.4,123.13,123.35,14333.0,122.0117,122.1998,121.9324,122.1503,14333.0
2025-03-28 11:40:00,123.32,123.32,123.01,123.18,8488.0,122.1206,122.1206,121.8136,121.9819,8488.0
2025-03-28 11:50:00,123.15,123.15,122.96,122.96,8463.0,121.9522,121.9522,121.7641,121.7641,8463.0
2025-03-28 12:00:00,122.92,123.02,122.7,122.76,13874.0,121.7245,121.8235,121.5066,121.566,13874.0
2025-03-28 12:10:00,122.7,122.81,122.6,122.61,14900.0,121.5066,121.6155,121.4076,121.4175,14900.0
2025-03-28 12:20:00,122.68,122.76,122.27,122.3,11715.0,121.4868,121.566,121.0808,121.1105,11715.0
2025-03-28 12:30:00,122.31,122.43,122.14,122.35,9426.0,121.1204,121.2392,120.9521,121.16,9426.0
2025-03-28 12:40:00,122.33,122.59,122.22,122.23,14344.0,121.1402,121.3977,121.0313,121.0412,14344.0
2025-03-28 12:50:00,122.28,122.32,122.09,122.21,16186.0,121.0907,121.1303,120.9025,121.0214,16186.0
2025-03-28 13:00:00,122.17,122.18,121.99,122.1,8665.0,120.9818,120.9917,120.8035,120.9124,8665.0
2025-03-28 13:10:00,122.09,122.23,122.03,122.17,10953.0,120.9025,121.0412,120.8431,120.9818,10953.0
2025-03-28 13:20:00,122.16,122.32,122.12,122.15,10536.0,120.9719,121.1303,120.9323,120.962,10536.0
2025-03-28 13:30:00,122.11,122.15,122.0,122.08,9058.0,120.9224,120.962,120.8134,120.8926,9058.0
2025-03-28 13:40:00,122.08,122.15,121.99,122.07,14293.0,120.8926,120.962,120.8035,120.8827,14293.0
2025-03-28 13:50:00,122.07,122.1,121.57,121.59,57828.0,120.8827,120.9124,120.3876,120.4074,57828.0
2025-03-28 14:00:00,121.61,121.87,121.6,121.67,42315.0,120.4272,120.6847,120.4173,120.4866,42315.0
2025-03-28 14:10:00,121.68,121.8,121.65,121.8,37041.0,120.4965,120.6154,120.4668,120.6154,37041.0
2025-03-28 14:20:00,121.8,121.87,121.47,121.54,22842.0,120.6154,120.6847,120.2886,120.3579,22842.0
2025-03-28 14:30:00,121.56,121.58,121.31,121.31,28125.0,120.3777,120.3975,120.1301,120.1301,28125.0
2025-03-28 14:40:00,121.3,121.43,121.24,121.4,23161.0,120.1202,120.249,120.0608,120.2193,23161.0
2025-03-28 14:50:00,121.38,121.64,121.31,121.6,15479.0,120.1995,120.4569,120.1301,120.4173,15479.0
2025-03-28 15:00:00,121.59,121.91,121.59,121.91,13818.0,120.4074,120.7243,120.4074,120.7243,13818.0
2025-03-28 15:10:00,121.88,121.94,121.7,121.71,21150.0,120.6946,120.754,120.5163,120.5262,21150.0
2025-03-28 15:20:00,121.76,121.77,121.51,121.57,14588.0,120.5758,120.5857,120.3282,120.3876,14588.0
2025-03-28 15:30:00,121.57,121.66,121.26,121.62,35592.0,120.3876,120.4767,120.0806,120.4371,35592.0
2025-03-28 15:40:00,121.62,122.01,121.48,122.0,47077.0,120.4371,120.8233,120.2985,120.8134,47077.0
2025-03-28 15:50:00,122.02,122.09,121.61,121.74,178121.0,120.8332,120.9025,120.4272,120.556,178121.0
2025-03-31 09:30:00,121.24,122.87,121.0,122.86,49391.0,120.0608,121.675,119.8231,121.6651,49391.0
2025-03-31 09:40:00,122.5,122.57,120.78,121.36,15964.0,121.3086,121.3779,119.6053,120.1796,15964.0
2025-03-31 09:50:00,121.49,122.82,121.49,122.66,20535.0,120.3084,121.6254,120.3084,121.467,20535.0
2025-03-31 10:00:00,122.7,123.13,122.65,122.91,26537.0,121.5066,121.9324,121.4571,121.7146,26537.0
2025-03-31 10:10:00,122.87,123.1,122.72,122.92,18817.0,121.675,121.9027,121.5264,121.7245,18817.0
2025-03-31 10:20:00,122.91,123.21,122.71,123.06,16985.0,121.7146,122.0117,121.5165,121.8631,16985.0
2025-03-31 10:30:00,123.0,123.86,123.0,123.75,13791.0,121.8037,122.6553,121.8037,122.5464,13791.0
2025-03-31 10:40:00,123.79,124.0,123.65,123.72,10835.0,122.586,122.794,122.4474,122.5167,10835.0
2025-03-31 10:50:00,123.73,123.76,123.41,123.55,8872.0,122.5266,122.5563,122.2097,122.3483,8872.0
2025-03-31 11:00:00,123.59,123.67,123.43,123.58,10640.0,122.388,122.4672,122.2295,122.3781,10640.0
2025-03-31 11:10:00,123.58,123.7,123.43,123.65,12968.0,122.3781,122.4969,122.2295,122.4474,12968.0
2025-03-31 11:20:00,123.72,123.78,123.56,123.64,11945.0,122.5167,122.5761,122.3582,122.4375,11945.0
2025-03-31 11:30:00,123.6,123.71,123.3,123.47,8443.0,122.3979,122.5068,122.1008,122.2691,8443.0
2025-03-31 11:40:00,123.41,123.63,123.31,123.52,10776.0,122.2097,122.4276,122.1107,122.3186,10776.0
2025-03-31 11:50:00,123.52,123.52,123.18,123.37,11712.0,122.3186,122.3186,121.9819,122.1701,11712.0
2025-03-31 12:00:00,123.36,123.83,123.35,123.69,22076.0,122.1602,122.6256,122.1503,122.487,22076.0
2025-03-31 12:10:00,123.65,123.71,123.47,123.65,5762.0,122.4474,122.5068,122.2691,122.4474,5762.0
2025-03-31 12:20:00,123.56,123.61,123.35,123.55,11812.0,122.3582,122.4078,122.1503,122.3483,11812.0
2025-03-31 12:30:00,123.61,123.67,123.41,123.64,8441.0,122.4078,122.4672,122.2097,122.4375,8441.0
2025-03-31 12:40:00,123.66,123.8,123.58,123.68,9900.0,122.4573,122.5959,122.3781,122.4771,9900.0
2025-03-31 12:50:00,123.67,123.67,123.22,123.36,13583.0,122.4672,122.4672,122.0216,122.1602,13583.0
2025-03-31 13:00:00,123.32,123.32,123.13,123.23,6151.0,122.1206,122.1206,121.9324,122.0315,6151.0
2025-03-31 13:10:00,123.24,123.42,123.03,123.03,13716.0,122.0414,122.2196,121.8334,121.8334,13716.0
2025-03-31 13:20:00,123.04,123.05,122.63,122.91,12455.0,121.8433,121.8532,121.4373,121.7146,12455.0
2025-03-31 13:30:00,122.89,123.23,122.89,123.14,20501.0,121.6948,122.0315,121.6948,121.9423,20501.0
2025-03-31 13:40:00,123.08,123.08,122.82,122.88,10398.0,121.8829,121.8829,121.6254,121.6849,10398.0
2025-03-31 13:50:00,122.9,123.2,122.86,122.99,12498.0,121.7047,122.0018,121.6651,121.7938,12498.0
2025-03-31 14:00:00,122.97,123.63,122.89,123.63,11485.0,121.774,122.4276,121.6948,122.4276,11485.0
2025-03-31 14:10:00,123.66,123.83,123.5,123.7,11370.0,122.4573,122.6256,122.2988,122.4969,11370.0
2025-03-31 14:20:00,123.67,123.67,123.36,123.43,7417.0,122.4672,122.4672,122.1602,122.2295,7417.0
2025-03-31 14:30:00,123.43,123.65,123.42,123.59,11064.0,122.2295,122.4474,122.2196,122.388,11064.0
2025-03-31 14:40:00,123.62,123.79,123.45,123.61,12057.0,122.4177,122.586,122.2493,122.4078,12057.0
2025-03-31 14:50:00,123.61,123.7,123.46,123.49,11069.0,122.4078,122.4969,122.2592,122.2889,11069.0
2025-03-31 15:00:00,123.48,123.74,123.44,123.68,13727.0,122.279,122.5365,122.2394,122.4771,13727.0
2025-03-31 15:10:00,123.68,123.84,123.52,123.53,29068.0,122.4771,122.6355,122.3186,122.3285,29068.0
2025-03-31 15:20:00,123.56,123.86,123.35,123.44,40378.0,122.3582,122.6553,122.1503,122.2394,40378.0
2025-03-31 15:30:00,123.45,123.88,123.39,123.7,30686.0,122.2493,122.6751,122.1899,122.4969,30686.0
2025-03-31 15:40:00,123.73,124.36,123.73,124.11,36640.0,122.5266,123.1505,122.5266,122.9029,36640.0
2025-03-31 15:50:00,124.05,124.16,123.38,123.54,146175.0,122.8435,122.9524,122.18,122.3384,146175.0
2025-04-01 09:30:00,123.62,123.92,122.48,122.61,38261.0,122.4177,122.7147,121.2888,121.4175,38261.0
2025-04-01 09:40:00,122.85,123.02,122.21,123.02,8675.0,121.6552,121.8235,121.0214,121.8235,8675.0
2025-04-01 09:50:00,122.99,123.13,122.49,122.49,6395.0,121.7938,121.9324,121.2987,121.2987,6395.0
2025-04-01 10:00:00,122.43,122.6,121.21,121.27,31262.0,121.2392,121.4076,120.0311,120.0905,31262.0
2025-04-01 10:10:00,121.33,121.33,120.62,120.92,30695.0,120.1499,120.1499,119.4468,119.7439,30695.0
2025-04-01 10:20:00,120.81,120.97,120.53,120.81,16864.0,119.635,119.7934,119.3577,119.635,16864.0
2025-04-01 10:30:00,120.7,120.95,120.57,120.71,16131.0,119.5261,119.7736,119.3973,119.536,16131.0
2025-04-01 10:40:00,120.72,121.29,120.71,120.91,12120.0,119.5459,120.1103,119.536,119.734,12120.0
2025-04-01 10:50:00,120.99,121.57,120.91,121.52,21522.0,119.8132,120.3876,119.734,120.3381,21522.0
2025-04-01 11:00:00,121.48,122.14,121.47,122.14,37838.0,120.2985,120.9521,120.2886,120.9521,37838.0
2025-04-01 11:10:00,122.15,122.51,122.14,122.29,21188.0,120.962,121.3185,120.9521,121.1006,21188.0
2025-04-01 11:20:00,122.3,122.39,122.09,122.09,13961.0,121.1105,121.1996,120.9025,120.9025,13961.0
2025-04-01 11:30:00,122.01,122.06,121.82,121.95,9439.0,120.8233,120.8728,120.6352,120.7639,9439.0
2025-04-01 11:40:00,121.92,122.03,121.8,121.92,5120.0,120.7342,120.8431,120.6154,120.7342,5120.0
2025-04-01 11:50:00,122.01,122.09,121.83,122.08,6545.0,120.8233,120.9025,120.6451,120.8926,6545.0
2025-04-01 12:00:00,122.0,122.29,121.97,122.27,13673.0,120.8134,121.1006,120.7837,121.0808,13673.0
2025-04-01 12:10:00,122.27,122.74,122.15,122.64,12128.0,121.0808,121.5462,120.962,121.4472,12128.0
2025-04-01 12:20:00,122.55,122.69,122.18,122.19,24000.0,121.3581,121.4967,120.9917,121.0016,24000.0
2025-04-01 12:30:00,122.22,122.23,121.87,121.87,9254.0,121.0313,121.0412,120.6847,120.6847,9254.0
2025-04-01 12:40:00,121.95,122.16,121.9,122.09,10496.0,120.7639,120.9719,120.7144,120.9025,10496.0
2025-04-01 12:50:00,122.08,122.41,122.08,122.32,8323.0,120.8926,121.2194,120.8926,121.1303,8323.0
2025-04-01 13:00:00,122.29,122.46,122.28,122.36,12122.0,121.1006,121.2689,121.0907,121.1699,12122.0
2025-04-01 13:10:00,122.32,122.45,122.24,122.27,16599.0,121.1303,121.259,121.0511,121.0808,16599.0
2025-04-01 13:20:00,122.26,122.4,122.18,122.22,8310.0,121.0709,121.2095,120.9917,121.0313,8310.0
2025-04-01 13:30:00,122.25,122.25,122.0,122.13,7304.0,121.061,121.061,120.8134,120.9422,7304.0
2025-04-01 13:40:00,122.13,122.35,122.12,122.27,8503.0,120.9422,121.16,120.9323,121.0808,8503.0
2025-04-01 13:50:00,122.27,122.42,122.26,122.41,12807.0,121.0808,121.2293,121.0709,121.2194,12807.0
2025-04-01 14:00:00,122.41,122.66,122.29,122.51,31952.0,121.2194,121.467,121.1006,121.3185,31952.0
2025-04-01 14:10:00,122.52,122.72,122.5,122.67,16830.0,121.3284,121.5264,121.3086,121.4769,16830.0
2025-04-01 14:20:00,122.67,122.94,122.59,122.77,14241.0,121.4769,121.7443,121.3977,121.5759,14241.0
2025-04-01 14:30:00,122.76,122.84,122.65,122.67,34810.0,121.566,121.6453,121.4571,121.4769,34810.0
2025-04-01 14:40:00,122.7,123.07,122.7,122.76,28717.0,121.5066,121.873,121.5066,121.566,28717.0
2025-04-01 14:50:00,122.75,123.03,122.66,122.88,25095.0,121.5561,121.8334,121.467,121.6849,25095.0
2025-04-01 15:00:00,122.9,123.02,122.77,122.82,22230.0,121.7047,121.8235,121.5759,121.6254,22230.0
2025-04-01 15:10:00,122.81,123.29,122.78,123.26,41994.0,121.6155,122.0909,121.5858,122.0612,41994.0
2025-04-01 15:20:00,123.28,123.87,123.28,123.72,29833.0,122.081,122.6652,122.081,122.5167,29833.0
2025-04-01 15:30:00,123.74,124.09,123.59,123.97,28675.0,122.5365,122.8831,122.388,122.7643,28675.0
2025-04-01 15:40:00,123.97,124.32,123.96,124.29,43141.0,122.7643,123.1109,122.7544,123.0811,43141.0
2025-04-01 15:50:00,124.24,124.64,124.06,124.35,158144.0,123.0316,123.4277,122.8534,123.1406,158144.0
2025-04-02 09:30:00,123.0,123.74,122.54,123.63,42782.0,121.8037,122.5365,121.3482,122.4276,42782.0
2025-04-02 09:40:00,123.36,123.75,123.03,123.26,16370.0,122.1602,122.5464,121.8334,122.0612,16370.0
2025-04-02 09:50:00,123.33,123.54,122.79,123.02,9743.0,122.1305,122.3384,121.5957,121.8235,9743.0
2025-04-02 10:00:00,122.97,123.43,122.91,123.43,11091.0,121.774,122.2295,121.7146,122.2295,11091.0
2025-04-02 10:10:00,123.4,123.66,123.18,123.65,12278.0,122.1998,122.4573,121.9819,122.4474,12278.0
2025-04-02 10:20:00,123.66,123.68,123.28,123.44,7002.0,122.4573,122.4771,122.081,122.2394,7002.0
2025-04-02 10:30:00,123.35,123.71,123.31,123.46,8478.0,122.1503,122.5068,122.1107,122.2592,8478.0
2025-04-02 10:40:00,123.44,123.53,123.09,123.24,20410.0,122.2394,122.3285,121.8928,122.0414,20410.0
2025-04-02 10:50:00,123.22,123.68,123.19,123.63,13861.0,122.0216,122.4771,121.9918,122.4276,13861.0
2025-04-02 11:00:00,123.58,123.7,123.41,123.7,14883.0,122.3781,122.4969,122.2097,122.4969,14883.0
2025-04-02 11:10:00,123.71,123.98,123.56,123.67,39977.0,122.5068,122.7742,122.3582,122.4672,39977.0
2025-04-02 11:20:00,123.74,123.93,123.65,123.81,20406.0,122.5365,122.7247,122.4474,122.6058,20406.0
2025-04-02 11:30:00,123.8,123.93,123.64,123.93,17576.0,122.5959,122.7247,122.4375,122.7247,17576.0
2025-04-02 11:40:00,123.93,124.03,123.58,123.65,18059.0,122.7247,122.8237,122.3781,122.4474,18059.0
2025-04-02 11:50:00,123.63,123.72,123.42,123.5,20053.0,122.4276,122.5167,122.2196,122.2988,20053.0
2025-04-02 12:00:00,123.49,123.58,123.27,123.35,14931.0,122.2889,122.3781,122.0711,122.1503,14931.0
2025-04-02 12:10:00,123.34,123.69,123.34,123.42,15622.0,122.1404,122.487,122.1404,122.2196,15622.0
2025-04-02 12:20:00,123.4,123.47,123.17,123.28,22810.0,122.1998,122.2691,121.972,122.081,22810.0
2025-04-02 12:30:00,123.34,123.5,123.32,123.4,8427.0,122.1404,122.2988,122.1206,122.1998,8427.0
2025-04-02 12:40:00,123.5,123.83,123.49,123.83,19244.0,122.2988,122.6256,122.2889,122.6256,19244.0
2025-04-02 12:50:00,123.87,123.9,123.58,123.72,19839.0,122.6652,122.6949,122.3781,122.5167,19839.0
2025-04-02 13:00:00,123.65,123.77,123.56,123.77,8719.0,122.4474,122.5662,122.3582,122.5662,8719.0
2025-04-02 13:10:00,123.73,123.95,123.72,123.91,39797.0,122.5266,122.7445,122.5167,122.7048,39797.0
2025-04-02 13:20:00,123.94,124.04,123.84,124.03,13864.0,122.7346,122.8336,122.6355,122.8237,13864.0
2025-04-02 13:30:00,124.03,124.04,123.7,123.72,20098.0,122.8237,122.8336,122.4969,122.5167,20098.0
2025-04-02 13:40:00,123.75,123.75,123.37,123.49,12184.0,122.5464,122.5464,122.1701,122.2889,12184.0
2025-04-02 13:50:00,123.45,123.7,123.41,123.65,7364.0,122.2493,122.4969,122.2097,122.4474,7364.0
2025-04-02 14:00:00,123.66,123.83,123.62,123.66,8690.0,122.4573,122.6256,122.4177,122.4573,8690.0
2025-04-02 14:10:00,123.7,123.8,123.67,123.7,4571.0,122.4969,122.5959,122.4672,122.4969,4571.0
2025-04-02 14:20:00,123.72,123.73,123.28,123.29,16693.0,122.5167,122.5266,122.081,122.0909,16693.0
2025-04-02 14:30:00,123.32,123.67,123.32,123.67,11006.0,122.1206,122.4672,122.1206,122.4672,11006.0
2025-04-02 14:40:00,123.65,124.02,123.65,123.74,20163.0,122.4474,122.8138,122.4474,122.5365,20163.0
2025-04-02 14:50:00,123.74,123.74,123.24,123.24,13989.0,122.5365,122.5365,122.0414,122.0414,13989.0
2025-04-02 15:00:00,123.23,123.68,123.23,123.6,17365.0,122.0315,122.4771,122.0315,122.3979,17365.0
2025-04-02 15:10:00,123.59,123.6,123.45,123.6,20401.0,122.388,122.3979,122.2493,122.3979,20401.0
2025-04-02 15:20:00,123.6,123.75,123.52,123.67,34328.0,122.3979,122.5464,122.3186,122.4672,34328.0
2025-04-02 15:30:00,123.67,123.93,123.46,123.87,68525.0,122.4672,122.7247,122.2592,122.6652,68525.0
2025-04-02 15:40:00,123.85,124.19,123.83,124.13,38140.0,122.6454,122.9821,122.6256,122.9227,38140.0
2025-04-02 15:50:00,124.07,124.21,123.84,123.97,160933.0,122.8633,123.0019,122.6355,122.7643,160933.0
2025-04-03 09:30:00,117.46,118.78,116.16,116.99,76281.0,116.3176,117.6247,115.0302,115.8521,76281.0
2025-04-03 09:40:00,117.16,117.42,115.93,115.93,45098.0,116.0205,116.278,114.8025,114.8025,45098.0
2025-04-03 09:50:00,115.79,115.86,114.41,114.5,66180.0,114.6638,114.7331,113.2972,113.3864,66180.0
2025-04-03 10:00:00,114.32,114.35,113.12,113.44,110490.0,113.2081,113.2378,112.0198,112.3367,110490.0
2025-04-03 10:10:00,113.48,113.55,112.62,112.85,68431.0,112.3763,112.4456,111.5247,111.7524,68431.0
2025-04-03 10:20:00,112.77,113.33,112.45,113.11,39686.0,111.6732,112.2277,111.3563,112.0099,39686.0
2025-04-03 10:30:00,112.87,113.43,112.38,112.54,50578.0,111.7722,112.3268,111.287,111.4454,50578.0
2025-04-03 10:40:00,112.43,112.55,110.96,111.18,78613.0,111.3365,111.4553,109.8808,110.0987,78613.0
2025-04-03 10:50:00,111.11,111.23,110.6,111.02,108793.0,110.0293,110.1482,109.5243,109.9402,108793.0
2025-04-03 11:00:00,111.06,111.23,110.61,110.68,102850.0,109.9798,110.1482,109.5342,109.6035,102850.0
2025-04-03 11:10:00,110.71,111.21,110.56,110.77,90197.0,109.6332,110.1284,109.4847,109.6926,90197.0
2025-04-03 11:20:00,110.78,111.55,110.55,111.05,59216.0,109.7025,110.4651,109.4748,109.9699,59216.0
2025-04-03 11:30:00,111.04,111.04,110.0,110.52,107313.0,109.96,109.96,108.9301,109.4451,107313.0
2025-04-03 11:40:00,110.59,111.05,110.14,110.33,66329.0,109.5144,109.9699,109.0688,109.2569,66329.0
2025-04-03 11:50:00,110.33,110.51,109.9,109.95,50585.0,109.2569,109.4352,108.8311,108.8806,50585.0
2025-04-03 12:00:00,109.97,110.01,109.04,109.26,83389.0,108.9004,108.94,107.9795,108.1973,83389.0
2025-04-03 12:10:00,109.27,109.69,108.73,108.84,81583.0,108.2072,108.6231,107.6725,107.7814,81583.0
2025-04-03 12:20:00,108.89,109.09,108.51,109.07,117996.0,107.8309,108.029,107.4546,108.0092,117996.0
2025-04-03 12:30:00,109.07,109.37,108.68,108.75,69623.0,108.0092,108.3063,107.623,107.6923,69623.0
2025-04-03 12:40:00,108.76,109.45,108.75,109.34,57401.0,107.7022,108.3855,107.6923,108.2766,57401.0
2025-04-03 12:50:00,109.35,109.35,108.65,108.76,39727.0,108.2865,108.2865,107.5933,107.7022,39727.0
2025-04-03 13:00:00,108.81,108.95,107.73,107.73,68972.0,107.7517,107.8903,106.6822,106.6822,68972.0
2025-04-03 13:10:00,107.71,108.42,107.63,108.09,70395.0,106.6624,107.3655,106.5832,107.0387,70395.0
2025-04-03 13:20:00,108.09,108.28,107.82,108.2,80076.0,107.0387,107.2269,106.7713,107.1476,80076.0
2025-04-03 13:30:00,108.2,108.54,107.81,108.31,67865.0,107.1476,107.4843,106.7614,107.2566,67865.0
2025-04-03 13:40:00,108.32,108.68,108.1,108.68,65160.0,107.2665,107.623,107.0486,107.623,65160.0
2025-04-03 13:50:00,108.71,108.71,107.87,108.03,84613.0,107.6527,107.6527,106.8209,106.9793,84613.0
2025-04-03 14:00:00,108.03,108.14,107.75,107.82,65662.0,106.9793,107.0882,106.702,106.7713,65662.0
2025-04-03 14:10:00,107.83,107.85,107.21,107.44,53622.0,106.7812,106.801,106.1673,106.395,53622.0
2025-04-03 14:20:00,107.44,107.56,107.15,107.33,67310.0,106.395,106.5139,106.1079,106.2861,67310.0
2025-04-03 14:30:00,107.34,107.59,107.09,107.3,59928.0,106.296,106.5436,106.0484,106.2564,59928.0
2025-04-03 14:40:00,107.27,107.66,107.24,107.66,63903.0,106.2267,106.6129,106.197,106.6129,63903.0
2025-04-03 14:50:00,107.64,107.71,107.46,107.55,88269.0,106.5931,106.6624,106.4148,106.504,88269.0
2025-04-03 15:00:00,107.55,108.7,107.5,108.65,115534.0,106.504,107.6428,106.4544,107.5933,115534.0
2025-04-03 15:10:00,108.69,109.05,107.24,108.27,217302.0,107.6329,107.9894,106.197,107.217,217302.0
2025-04-03 15:20:00,108.37,108.45,107.62,107.69,140485.0,107.316,107.3952,106.5733,106.6426,140485.0
2025-04-03 15:30:00,107.73,108.0,107.38,107.76,136731.0,106.6822,106.9496,106.3356,106.7119,136731.0
2025-04-03 15:40:00,107.76,107.76,106.93,107.14,149306.0,106.7119,106.7119,105.89,106.098,149306.0
2025-04-03 15:50:00,107.11,107.59,106.64,107.18,384324.0,106.0682,106.5436,105.6028,106.1376,384324.0
2025-04-04 09:30:00,102.64,103.38,100.12,100.52,130447.0,101.6417,102.3745,99.1462,99.5423,130447.0
2025-04-04 09:40:00,100.61,100.61,99.02,99.23,113560.0,99.6315,99.6315,98.0569,98.2649,113560.0
2025-04-04 09:50:00,99.21,99.75,98.49,99.28,103166.0,98.2451,98.7798,97.5321,98.3144,103166.0
2025-04-04 10:00:00,99.27,99.46,98.16,98.26,88938.0,98.3045,98.4926,97.2053,97.3043,88938.0
2025-04-04 10:10:00,98.22,98.26,97.51,97.61,84628.0,97.2647,97.3043,96.5616,96.6606,84628.0
2025-04-04 10:20:00,97.6,97.8,97.09,97.24,95928.0,96.6507,96.8488,96.1457,96.2942,95928.0
2025-04-04 10:30:00,97.24,97.65,96.61,96.75,101745.0,96.2942,96.7003,95.6704,95.809,101745.0
2025-04-04 10:40:00,96.71,96.74,95.66,96.1,140844.0,95.7694,95.7991,94.7296,95.1653,140844.0
2025-04-04 10:50:00,96.07,97.75,95.98,97.42,123170.0,95.1356,96.7993,95.0465,96.4725,123170.0
2025-04-04 11:00:00,97.41,98.92,97.38,98.6,146783.0,96.4626,97.9579,96.4329,97.641,146783.0
2025-04-04 11:10:00,98.59,100.0,98.56,99.42,163109.0,97.6311,99.0274,97.6014,98.453,163109.0
2025-04-04 11:20:00,99.35,99.79,98.46,98.53,116235.0,98.3837,98.8194,97.5024,97.5717,116235.0
2025-04-04 11:30:00,98.53,99.14,98.38,98.46,63216.0,97.5717,98.1758,97.4232,97.5024,63216.0
2025-04-04 11:40:00,98.5,98.91,98.42,98.83,44826.0,97.542,97.948,97.4628,97.8688,44826.0
2025-04-04 11:50:00,98.83,99.11,97.6,97.66,63653.0,97.8688,98.1461,96.6507,96.7102,63653.0
2025-04-04 12:00:00,97.63,98.13,97.19,97.56,51250.0,96.6804,97.1756,96.2447,96.6111,51250.0
2025-04-04 12:10:00,97.52,98.4,97.3,97.43,76209.0,96.5715,97.443,96.3537,96.4824,76209.0
2025-04-04 12:20:00,97.47,98.11,97.25,97.8,101563.0,96.522,97.1558,96.3041,96.8488,101563.0
2025-04-04 12:30:00,97.77,98.7,97.6,98.49,57238.0,96.8191,97.74,96.6507,97.5321,57238.0
2025-04-04 12:40:00,98.52,98.79,98.01,98.09,41268.0,97.5618,97.8292,97.0567,97.136,41268.0
2025-04-04 12:50:00,98.02,98.66,97.89,98.46,59261.0,97.0667,97.7004,96.9379,97.5024,59261.0
2025-04-04 13:00:00,98.48,98.76,98.17,98.45,59861.0,97.5222,97.7995,97.2152,97.4925,59861.0
2025-04-04 13:10:00,98.45,98.45,97.59,97.83,47367.0,97.4925,97.4925,96.6408,96.8785,47367.0
2025-04-04 13:20:00,97.86,98.19,97.69,98.08,51206.0,96.9082,97.235,96.7399,97.1261,51206.0
2025-04-04 13:30:00,98.02,98.75,97.63,98.61,69627.0,97.0667,97.7896,96.6804,97.6509,69627.0
2025-04-04 13:40:00,98.6,99.21,98.37,99.2,43351.0,97.641,98.2451,97.4132,98.2352,43351.0
2025-04-04 13:50:00,99.15,99.15,98.45,98.68,47836.0,98.1857,98.1857,97.4925,97.7202,47836.0
2025-04-04 14:00:00,98.76,99.23,98.42,98.62,69699.0,97.7995,98.2649,97.4628,97.6608,69699.0
2025-04-04 14:10:00,98.57,98.76,98.24,98.26,70573.0,97.6113,97.7995,97.2845,97.3043,70573.0
2025-04-04 14:20:00,98.29,98.29,97.78,98.15,83781.0,97.334,97.334,96.829,97.1954,83781.0
2025-04-04 14:30:00,98.16,98.54,97.93,98.24,79502.0,97.2053,97.5816,96.9775,97.2845,79502.0
2025-04-04 14:40:00,98.25,98.65,97.89,98.51,94773.0,97.2944,97.6905,96.9379,97.5519,94773.0
2025-04-04 14:50:00,98.52,98.63,98.0,98.22,83753.0,97.5618,97.6707,97.0468,97.2647,83753.0
2025-04-04 15:00:00,98.24,98.64,98.09,98.51,88537.0,97.2845,97.6806,97.136,97.5519,88537.0
2025-04-04 15:10:00,98.51,99.24,98.39,98.82,165310.0,97.5519,98.2748,97.4331,97.8589,165310.0
2025-04-04 15:20:00,98.82,99.95,98.81,99.67,158491.0,97.8589,98.9779,97.849,98.7006,158491.0
2025-04-04 15:30:00,99.66,100.45,99.61,99.65,111285.0,98.6907,99.473,98.6412,98.6808,111285.0
2025-04-04 15:40:00,99.69,99.84,99.0,99.03,135637.0,98.7204,98.869,98.0371,98.0668,135637.0
2025-04-04 15:50:00,99.06,99.06,98.3,98.82,425464.0,98.0965,98.0965,97.3439,97.8589,425464.0
2025-04-07 09:30:00,95.44,95.59,93.92,94.47,171788.0,94.5117,94.6603,93.0065,93.5512,171788.0
2025-04-07 09:40:00,94.33,95.66,93.0,95.64,56774.0,93.4125,94.7296,92.0955,94.7098,56774.0
2025-04-07 09:50:00,95.42,97.17,95.37,96.81,102357.0,94.4919,96.2249,94.4424,95.8684,102357.0
2025-04-07 10:00:00,96.72,96.95,95.7,96.09,152833.0,95.7793,96.0071,94.7692,95.1554,152833.0
2025-04-07 10:10:00,96.15,102.03,96.07,100.26,218640.0,95.2148,101.0377,95.1356,99.2849,218640.0
2025-04-07 10:20:00,100.23,100.24,95.8,96.06,99618.0,99.2552,99.2651,94.8682,95.1257,99618.0
2025-04-07 10:30:00,96.13,97.47,95.46,95.62,65165.0,95.195,96.522,94.5316,94.69,65165.0
2025-04-07 10:40:00,95.61,97.66,95.41,97.35,65791.0,94.6801,96.7102,94.482,96.4032,65791.0
2025-04-07 10:50:00,97.54,99.14,97.42,97.56,81533.0,96.5913,98.1758,96.4725,96.6111,81533.0
2025-04-07 11:00:00,97.59,98.87,97.1,97.11,70461.0,96.6408,97.9084,96.1556,96.1655,70461.0
2025-04-07 11:10:00,97.22,97.75,95.54,96.2,123015.0,96.2744,96.7993,94.6108,95.2644,123015.0
2025-04-07 11:20:00,96.2,97.06,95.24,95.73,71799.0,95.2644,96.116,94.3137,94.7989,71799.0
2025-04-07 11:30:00,95.81,97.36,95.81,97.24,55334.0,94.8781,96.4131,94.8781,96.2942,55334.0
2025-04-07 11:40:00,97.23,98.39,97.2,97.76,42896.0,96.2843,97.4331,96.2546,96.8092,42896.0
2025-04-07 11:50:00,97.69,98.12,96.48,96.48,61680.0,96.7399,97.1657,95.5416,95.5416,61680.0
2025-04-07 12:00:00,96.39,96.56,95.62,95.68,48128.0,95.4525,95.6209,94.69,94.7494,48128.0
2025-04-07 12:10:00,95.69,96.1,95.44,95.96,36925.0,94.7593,95.1653,94.5117,95.0267,36925.0
2025-04-07 12:20:00,95.96,96.55,95.42,96.49,46135.0,95.0267,95.6109,94.4919,95.5515,46135.0
2025-04-07 12:30:00,96.47,96.81,96.39,96.42,43270.0,95.5317,95.8684,95.4525,95.4822,43270.0
2025-04-07 12:40:00,96.46,96.69,95.77,95.8,41895.0,95.5218,95.7496,94.8385,94.8682,41895.0
2025-04-07 12:50:00,95.73,96.18,95.33,95.6,43923.0,94.7989,95.2445,94.4028,94.6702,43923.0
2025-04-07 13:00:00,95.61,97.19,95.61,95.92,55494.0,94.6801,96.2447,94.6801,94.9871,55494.0
2025-04-07 13:10:00,95.86,97.21,95.72,97.13,66413.0,94.9277,96.2645,94.789,96.1853,66413.0
2025-04-07 13:20:00,97.11,97.19,96.46,97.19,115162.0,96.1655,96.2447,95.5218,96.2447,115162.0
2025-04-07 13:30:00,97.09,97.39,96.25,97.31,70141.0,96.1457,96.4428,95.3139,96.3636,70141.0
2025-04-07 13:40:00,97.31,98.71,96.77,97.79,75196.0,96.3636,97.7499,95.8288,96.8389,75196.0
2025-04-07 13:50:00,97.79,97.92,96.96,97.5,41743.0,96.8389,96.9676,96.017,96.5517,41743.0
2025-04-07 14:00:00,97.5,97.78,96.59,96.93,93556.0,96.5517,96.829,95.6506,95.9873,93556.0
2025-04-07 14:10:00,96.91,97.45,96.67,97.43,55386.0,95.9674,96.5022,95.7298,96.4824,55386.0
2025-04-07 14:20:00,97.4,97.95,96.58,96.62,45948.0,96.4527,96.9973,95.6407,95.6803,45948.0
2025-04-07 14:30:00,96.69,97.41,96.58,97.35,62335.0,95.7496,96.4626,95.6407,96.4032,62335.0
2025-04-07 14:40:00,97.36,97.67,96.63,97.15,57256.0,96.4131,96.7201,95.6902,96.2051,57256.0
2025-04-07 14:50:00,97.03,97.09,96.11,96.35,38567.0,96.0863,96.1457,95.1752,95.4129,38567.0
2025-04-07 15:00:00,96.4,97.21,96.18,96.33,69989.0,95.4624,96.2645,95.2445,95.3931,69989.0
2025-04-07 15:10:00,96.26,96.94,96.18,96.79,67752.0,95.3238,95.9972,95.2445,95.8486,67752.0
2025-04-07 15:20:00,96.85,96.96,96.08,96.12,56817.0,95.908,96.017,95.1455,95.1851,56817.0
2025-04-07 15:30:00,96.08,97.57,96.03,96.94,157921.0,95.1455,96.621,95.096,95.9972,157921.0
2025-04-07 15:40:00,96.95,96.97,95.89,96.42,159720.0,96.0071,96.0269,94.9574,95.4822,159720.0
2025-04-07 15:50:00,96.39,96.65,95.99,96.58,442602.0,95.4525,95.71,95.0564,95.6407,442602.0
2025-04-08 09:30:00,99.15,99.99,97.5,98.03,91530.0,98.1857,99.0175,96.5517,97.0766,91530.0
2025-04-08 09:40:00,97.92,98.08,97.07,97.62,48960.0,96.9676,97.1261,96.1259,96.6705,48960.0
2025-04-08 09:50:00,97.62,99.09,97.14,98.62,73706.0,96.6705,98.1262,96.1952,97.6608,73706.0
2025-04-08 10:00:00,98.79,99.67,98.39,99.52,68912.0,97.8292,98.7006,97.4331,98.5521,68912.0
2025-04-08 10:10:00,99.54,99.91,99.21,99.59,44839.0,98.5719,98.9383,98.2451,98.6214,44839.0
2025-04-08 10:20:00,99.67,99.88,98.94,99.55,47045.0,98.7006,98.9086,97.9777,98.5818,47045.0
2025-04-08 10:30:00,99.55,99.82,99.15,99.63,47986.0,98.5818,98.8491,98.1857,98.661,47986.0
2025-04-08 10:40:00,99.68,99.69,98.39,98.4,40538.0,98.7105,98.7204,97.4331,97.443,40538.0
2025-04-08 10:50:00,98.4,98.4,97.78,98.01,42161.0,97.443,97.443,96.829,97.0567,42161.0
2025-04-08 11:00:00,97.94,98.12,97.15,97.63,61956.0,96.9874,97.1657,96.2051,96.6804,61956.0
2025-04-08 11:10:00,97.63,97.63,96.91,97.22,38531.0,96.6804,96.6804,95.9674,96.2744,38531.0
2025-04-08 11:20:00,97.25,97.61,96.88,97.43,73023.0,96.3041,96.6606,95.9377,96.4824,73023.0
2025-04-08 11:30:00,97.24,98.32,97.24,98.12,35329.0,96.2942,97.3637,96.2942,97.1657,35329.0
2025-04-08 11:40:00,98.09,98.53,98.06,98.22,28643.0,97.136,97.5717,97.1063,97.2647,28643.0
2025-04-08 11:50:00,98.25,98.86,97.9,98.81,47434.0,97.2944,97.8985,96.9478,97.849,47434.0
2025-04-08 12:00:00,98.85,98.85,98.22,98.36,45472.0,97.8886,97.8886,97.2647,97.4033,45472.0
2025-04-08 12:10:00,98.31,98.44,97.49,97.55,35199.0,97.3538,97.4826,96.5418,96.6012,35199.0
2025-04-08 12:20:00,97.6,97.78,97.31,97.66,20446.0,96.6507,96.829,96.3636,96.7102,20446.0
2025-04-08 12:30:00,97.66,97.85,96.97,97.1,95219.0,96.7102,96.8983,96.0269,96.1556,95219.0
2025-04-08 12:40:00,97.06,97.18,96.08,96.6,83735.0,96.116,96.2348,95.1455,95.6605,83735.0
2025-04-08 12:50:00,96.6,96.83,96.03,96.06,73049.0,95.6605,95.8882,95.096,95.1257,73049.0
2025-04-08 13:00:00,96.06,96.64,95.77,95.91,66954.0,95.1257,95.7001,94.8385,94.9772,66954.0
2025-04-08 13:10:00,95.81,95.99,95.38,95.75,65911.0,94.8781,95.0564,94.4523,94.8187,65911.0
2025-04-08 13:20:00,95.7,95.82,95.24,95.52,30902.0,94.7692,94.888,94.3137,94.591,30902.0
2025-04-08 13:30:00,95.52,96.55,95.4,96.07,68496.0,94.591,95.6109,94.4721,95.1356,68496.0
2025-04-08 13:40:00,96.07,96.64,95.88,95.93,49174.0,95.1356,95.7001,94.9475,94.997,49174.0
2025-04-08 13:50:00,95.86,96.25,95.74,95.95,25261.0,94.9277,95.3139,94.8088,95.0168,25261.0
2025-04-08 14:00:00,95.91,96.06,95.53,95.59,36245.0,94.9772,95.1257,94.6009,94.6603,36245.0
2025-04-08 14:10:00,95.62,96.04,95.48,95.98,30553.0,94.69,95.1059,94.5514,95.0465,30553.0
2025-04-08 14:20:00,95.89,95.92,95.03,95.06,41216.0,94.9574,94.9871,94.1057,94.1354,41216.0
2025-04-08 14:30:00,95.06,96.42,95.05,95.15,66893.0,94.1354,95.4822,94.1255,94.2246,66893.0
2025-04-08 14:40:00,95.0,95.06,94.42,94.72,44562.0,94.076,94.1354,93.5017,93.7987,44562.0
2025-04-08 14:50:00,94.73,94.81,94.32,94.36,47111.0,93.8087,93.8879,93.4026,93.4422,47111.0
2025-04-08 15:00:00,94.35,94.5,93.28,93.28,50981.0,93.4323,93.5809,92.3728,92.3728,50981.0
2025-04-08 15:10:00,93.18,93.44,92.56,92.65,55027.0,92.2737,92.5312,91.6598,91.7489,55027.0
2025-04-08 15:20:00,92.63,93.35,92.48,93.13,66037.0,91.7291,92.4421,91.5805,92.2242,66037.0
2025-04-08 15:30:00,93.13,93.2,91.83,91.89,70549.0,92.2242,92.2935,90.9369,90.9963,70549.0
2025-04-08 15:40:00,91.94,92.27,91.18,91.18,98689.0,91.0458,91.3726,90.2932,90.2932,98689.0
2025-04-08 15:50:00,91.23,92.98,91.2,92.87,418017.0,90.3427,92.0757,90.313,91.9667,418017.0
2025-04-09 09:30:00,91.6,92.84,91.01,92.58,224703.0,90.7091,91.937,90.1248,91.6796,224703.0
2025-04-09 09:40:00,92.63,93.23,91.54,91.98,75962.0,91.7291,92.3232,90.6497,91.0854,75962.0
2025-04-09 09:50:00,91.99,92.25,91.3,91.45,62735.0,91.0953,91.3528,90.412,90.5606,62735.0
2025-04-09 10:00:00,91.47,92.59,91.16,91.23,54071.0,90.5804,91.6895,90.2734,90.3427,54071.0
2025-04-09 10:10:00,91.23,92.0,91.12,91.73,46547.0,90.3427,91.1052,90.2338,90.8378,46547.0
2025-04-09 10:20:00,91.8,92.35,91.13,91.7,43914.0,90.9071,91.4518,90.2437,90.8081,43914.0
2025-04-09 10:30:00,91.7,92.57,91.5,92.44,47379.0,90.8081,91.6697,90.6101,91.5409,47379.0
2025-04-09 10:40:00,92.46,92.93,92.05,92.19,62492.0,91.5607,92.0262,91.1547,91.2934,62492.0
2025-04-09 10:50:00,92.19,92.28,91.11,91.2,44953.0,91.2934,91.3825,90.2239,90.313,44953.0
2025-04-09 11:00:00,91.1,92.34,91.1,92.02,35996.0,90.214,91.4419,90.214,91.125,35996.0
2025-04-09 11:10:00,91.96,92.84,91.96,92.48,48739.0,91.0656,91.937,91.0656,91.5805,48739.0
2025-04-09 11:20:00,92.48,93.05,92.48,92.88,57877.0,91.5805,92.145,91.5805,91.9766,57877.0
2025-04-09 11:30:00,92.86,93.41,92.33,92.35,48099.0,91.9568,92.5015,91.432,91.4518,48099.0
2025-04-09 11:40:00,92.41,93.12,92.07,92.93,43305.0,91.5112,92.2143,91.1745,92.0262,43305.0
2025-04-09 11:50:00,92.93,93.19,92.29,92.41,41156.0,92.0262,92.2836,91.3924,91.5112,41156.0
2025-04-09 12:00:00,92.42,92.69,92.04,92.49,36003.0,91.5211,91.7885,91.1448,91.5904,36003.0
2025-04-09 12:10:00,92.45,93.13,92.45,92.83,58664.0,91.5508,92.2242,91.5508,91.9271,58664.0
2025-04-09 12:20:00,92.81,93.19,92.64,92.74,55979.0,91.9073,92.2836,91.739,91.838,55979.0
2025-04-09 12:30:00,92.74,93.41,92.66,93.07,56289.0,91.838,92.5015,91.7588,92.1648,56289.0
2025-04-09 12:40:00,93.14,93.17,92.6,92.97,32341.0,92.2341,92.2638,91.6994,92.0658,32341.0
2025-04-09 12:50:00,93.1,93.6,92.95,93.18,52751.0,92.1945,92.6896,92.046,92.2737,52751.0
2025-04-09 13:00:00,93.21,94.52,93.11,93.38,57973.0,92.3034,93.6007,92.2044,92.4718,57973.0
2025-04-09 13:10:00,93.44,95.54,92.19,95.27,113876.0,92.5312,94.6108,91.2934,94.3434,113876.0
2025-04-09 13:20:00,95.27,100.97,94.61,99.5,215554.0,94.3434,99.988,93.6898,98.5323,215554.0
2025-04-09 13:30:00,99.39,102.24,98.65,100.23,68137.0,98.4233,101.2456,97.6905,99.2552,68137.0
2025-04-09 13:40:00,100.22,102.85,99.62,102.25,90653.0,99.2453,101.8497,98.6511,101.2555,90653.0
2025-04-09 13:50:00,102.45,104.06,101.61,103.46,113007.0,101.4536,103.0479,100.6217,102.4537,113007.0
2025-04-09 14:00:00,103.5,104.89,102.4,103.11,117618.0,102.4934,103.8698,101.4041,102.1071,117618.0
2025-04-09 14:10:00,103.13,104.78,102.99,104.07,102751.0,102.127,103.7609,101.9883,103.0578,102751.0
2025-04-09 14:20:00,104.07,105.81,103.88,105.18,136943.0,103.0578,104.7809,102.8697,104.157,136943.0
2025-04-09 14:30:00,105.0,105.5,104.64,104.97,56458.0,103.9788,104.4739,103.6223,103.9491,56458.0
2025-04-09 14:40:00,105.16,105.36,103.66,104.9,86979.0,104.1372,104.3353,102.6518,103.8797,86979.0
2025-04-09 14:50:00,104.77,104.83,102.68,102.8,90200.0,103.751,103.8104,101.6813,101.8002,90200.0
2025-04-09 15:00:00,102.66,103.72,102.5,103.28,81105.0,101.6615,102.7112,101.5031,102.2755,81105.0
2025-04-09 15:10:00,103.31,104.24,102.99,103.68,80226.0,102.3052,103.2262,101.9883,102.6716,80226.0
2025-04-09 15:20:00,103.76,104.44,103.61,104.14,80426.0,102.7508,103.4242,102.6023,103.1271,80426.0
2025-04-09 15:30:00,104.14,104.97,103.74,104.28,119942.0,103.1271,103.9491,102.731,103.2658,119942.0
2025-04-09 15:40:00,104.25,104.51,103.51,104.18,147958.0,103.2361,103.4935,102.5033,103.1667,147958.0
2025-04-09 15:50:00,104.18,104.57,102.81,103.13,502478.0,103.1667,103.5529,101.8101,102.127,502478.0
2025-04-10 09:30:00,101.23,101.23,98.21,99.09,142321.0,100.2454,100.2454,97.2548,98.1262,142321.0
2025-04-10 09:40:00,99.08,99.1,97.58,97.68,72620.0,98.1163,98.1361,96.6309,96.73,72620.0
2025-04-10 09:50:00,97.67,98.0,96.45,96.45,45415.0,96.7201,97.0468,95.5119,95.5119,45415.0
2025-04-10 10:00:00,96.45,97.12,96.1,96.6,54175.0,95.5119,96.1754,95.1653,95.6605,54175.0
2025-04-10 10:10:00,96.54,96.68,95.91,96.43,57034.0,95.601,95.7397,94.9772,95.4921,57034.0
2025-04-10 10:20:00,96.47,96.85,96.22,96.39,39505.0,95.5317,95.908,95.2842,95.4525,39505.0
2025-04-10 10:30:00,96.45,97.51,96.44,96.9,80978.0,95.5119,96.5616,95.502,95.9575,80978.0
2025-04-10 10:40:00,96.77,97.19,96.12,96.28,47917.0,95.8288,96.2447,95.1851,95.3436,47917.0
2025-04-10 10:50:00,96.25,96.55,95.95,96.33,45308.0,95.3139,95.6109,95.0168,95.3931,45308.0
2025-04-10 11:00:00,96.28,96.71,96.1,96.62,41970.0,95.3436,95.7694,95.1653,95.6803,41970.0
2025-04-10 11:10:00,96.66,96.68,95.63,95.65,38323.0,95.7199,95.7397,94.6999,94.7197,38323.0
2025-04-10 11:20:00,95.72,95.89,95.36,95.55,34552.0,94.789,94.9574,94.4325,94.6207,34552.0
2025-04-10 11:30:00,95.64,95.81,95.21,95.21,31899.0,94.7098,94.8781,94.284,94.284,31899.0
2025-04-10 11:40:00,95.23,95.75,95.22,95.61,33537.0,94.3038,94.8187,94.2939,94.6801,33537.0
2025-04-10 11:50:00,95.58,95.77,95.07,95.48,41188.0,94.6504,94.8385,94.1453,94.5514,41188.0
2025-04-10 12:00:00,95.49,95.95,94.83,95.25,28069.0,94.5613,95.0168,93.9077,94.3236,28069.0
2025-04-10 12:10:00,95.24,95.39,94.49,94.65,26017.0,94.3137,94.4622,93.571,93.7294,26017.0
2025-04-10 12:20:00,94.61,94.61,93.69,94.01,28705.0,93.6898,93.6898,92.7788,93.0957,28705.0
2025-04-10 12:30:00,94.17,95.72,94.12,95.52,22635.0,93.2541,94.789,93.2046,94.591,22635.0
2025-04-10 12:40:00,95.43,95.83,94.84,95.72,22470.0,94.5018,94.898,93.9176,94.789,22470.0
2025-04-10 12:50:00,95.59,95.86,95.24,95.45,25188.0,94.6603,94.9277,94.3137,94.5216,25188.0
2025-04-10 13:00:00,95.45,96.63,95.0,95.02,35205.0,94.5216,95.6902,94.076,94.0958,35205.0
2025-04-10 13:10:00,95.02,95.06,94.26,94.64,24482.0,94.0958,94.1354,93.3432,93.7195,24482.0
2025-04-10 13:20:00,94.72,95.22,94.34,95.13,31805.0,93.7987,94.2939,93.4224,94.2048,31805.0
2025-04-10 13:30:00,95.1,95.7,95.03,95.31,52735.0,94.1751,94.7692,94.1057,94.383,52735.0
2025-04-10 13:40:00,95.31,96.55,95.2,96.04,41500.0,94.383,95.6109,94.2741,95.1059,41500.0
2025-04-10 13:50:00,96.04,96.5,95.61,96.23,22801.0,95.1059,95.5614,94.6801,95.2941,22801.0
2025-04-10 14:00:00,96.21,96.83,95.97,96.13,33899.0,95.2743,95.8882,95.0366,95.195,33899.0
2025-04-10 14:10:00,96.15,96.23,95.33,95.9,24782.0,95.2148,95.2941,94.4028,94.9673,24782.0
2025-04-10 14:20:00,95.9,96.74,95.89,96.57,26460.0,94.9673,95.7991,94.9574,95.6308,26460.0
2025-04-10 14:30:00,96.53,96.9,96.25,96.49,35275.0,95.5911,95.9575,95.3139,95.5515,35275.0
2025-04-10 14:40:00,96.54,97.08,96.09,96.28,56567.0,95.601,96.1358,95.1554,95.3436,56567.0
2025-04-10 14:50:00,96.27,96.67,95.91,96.36,85178.0,95.3337,95.7298,94.9772,95.4228,85178.0
2025-04-10 15:00:00,96.36,97.18,96.06,96.27,77051.0,95.4228,96.2348,95.1257,95.3337,77051.0
2025-04-10 15:10:00,96.26,96.77,96.14,96.56,57194.0,95.3238,95.8288,95.2049,95.6209,57194.0
2025-04-10 15:20:00,96.6,96.94,95.98,96.04,127160.0,95.6605,95.9972,95.0465,95.1059,127160.0
2025-04-10 15:30:00,96.04,96.53,95.54,95.88,155943.0,95.1059,95.5911,94.6108,94.9475,155943.0
2025-04-10 15:40:00,95.92,96.09,95.21,95.78,97947.0,94.9871,95.1554,94.284,94.8484,97947.0
2025-04-10 15:50:00,95.75,97.31,95.73,96.95,363498.0,94.8187,96.3636,94.7989,96.0071,363498.0
2025-04-11 09:30:00,96.71,97.69,96.21,97.65,69691.0,95.7694,96.7399,95.2743,96.7003,69691.0
2025-04-11 09:40:00,97.7,97.7,96.34,96.75,26051.0,96.7498,96.7498,95.403,95.809,26051.0
2025-04-11 09:50:00,96.88,96.88,95.32,95.32,39428.0,95.9377,95.9377,94.3929,94.3929,39428.0
2025-04-11 10:00:00,95.43,96.26,95.28,95.67,35706.0,94.5018,95.3238,94.3533,94.7395,35706.0
2025-04-11 10:10:00,95.73,96.04,94.74,94.74,32574.0,94.7989,95.1059,93.8186,93.8186,32574.0
2025-04-11 10:20:00,94.84,94.85,93.88,93.99,26200.0,93.9176,93.9275,92.9669,93.0758,26200.0
2025-04-11 10:30:00,94.01,95.09,94.01,94.58,41444.0,93.0957,94.1651,93.0957,93.6601,41444.0
2025-04-11 10:40:00,94.58,94.89,94.18,94.59,60106.0,93.6601,93.9671,93.264,93.67,60106.0
2025-04-11 10:50:00,94.57,94.57,93.5,93.68,119274.0,93.6502,93.6502,92.5906,92.7689,119274.0
2025-04-11 11:00:00,93.66,95.07,93.66,94.05,50739.0,92.7491,94.1453,92.7491,93.1353,50739.0
2025-04-11 11:10:00,94.03,94.26,93.71,93.97,36649.0,93.1155,93.3432,92.7986,93.056,36649.0
2025-04-11 11:20:00,94.03,94.39,93.78,94.33,43317.0,93.1155,93.472,92.8679,93.4125,43317.0
2025-04-11 11:30:00,94.34,94.52,94.09,94.41,18645.0,93.4224,93.6007,93.1749,93.4918,18645.0
2025-04-11 11:40:00,94.41,94.6,94.09,94.46,25484.0,93.4918,93.6799,93.1749,93.5413,25484.0
2025-04-11 11:50:00,94.34,94.92,94.2,94.9,73471.0,93.4224,93.9968,93.2838,93.977,73471.0
2025-04-11 12:00:00,94.89,94.97,94.54,94.54,22117.0,93.9671,94.0463,93.6205,93.6205,22117.0
2025-04-11 12:10:00,94.53,95.54,94.53,95.54,18250.0,93.6106,94.6108,93.6106,94.6108,18250.0
2025-04-11 12:20:00,95.49,95.73,95.1,95.39,44461.0,94.5613,94.7989,94.1751,94.4622,44461.0
2025-04-11 12:30:00,95.31,96.28,95.31,96.28,25942.0,94.383,95.3436,94.383,95.3436,25942.0
2025-04-11 12:40:00,96.28,96.81,96.06,96.8,30609.0,95.3436,95.8684,95.1257,95.8585,30609.0
2025-04-11 12:50:00,96.77,96.8,96.45,96.64,21194.0,95.8288,95.8585,95.5119,95.7001,21194.0
2025-04-11 13:00:00,96.76,96.96,96.39,96.69,17172.0,95.8189,96.017,95.4525,95.7496,17172.0
2025-04-11 13:10:00,96.59,96.68,96.35,96.36,26176.0,95.6506,95.7397,95.4129,95.4228,26176.0
2025-04-11 13:20:00,96.5,96.87,96.22,96.4,52946.0,95.5614,95.9278,95.2842,95.4624,52946.0
2025-04-11 13:30:00,96.49,97.38,96.15,97.19,38869.0,95.5515,96.4329,95.2148,96.2447,38869.0
2025-04-11 13:40:00,97.29,98.23,97.16,97.71,30683.0,96.3438,97.2746,96.215,96.7597,30683.0
2025-04-11 13:50:00,97.7,97.97,96.99,97.27,27905.0,96.7498,97.0171,96.0467,96.3239,27905.0
2025-04-11 14:00:00,97.34,97.35,96.57,96.81,42408.0,96.3933,96.4032,95.6308,95.8684,42408.0
2025-04-11 14:10:00,96.81,96.91,96.48,96.53,43455.0,95.8684,95.9674,95.5416,95.5911,43455.0
2025-04-11 14:20:00,96.49,96.78,96.41,96.77,50928.0,95.5515,95.8387,95.4723,95.8288,50928.0
2025-04-11 14:30:00,96.7,97.03,96.49,97.03,51278.0,95.7595,96.0863,95.5515,96.0863,51278.0
2025-04-11 14:40:00,97.0,97.22,96.87,97.2,35066.0,96.0566,96.2744,95.9278,96.2546,35066.0
2025-04-11 14:50:00,97.2,97.25,96.7,96.81,29704.0,96.2546,96.3041,95.7595,95.8684,29704.0
2025-04-11 15:00:00,96.75,97.55,96.75,97.54,34442.0,95.809,96.6012,95.809,96.5913,34442.0
2025-04-11 15:10:00,97.51,98.11,97.29,98.08,166652.0,96.5616,97.1558,96.3438,97.1261,166652.0
2025-04-11 15:20:00,98.12,98.28,97.81,97.99,54677.0,97.1657,97.3241,96.8587,97.0369,54677.0
2025-04-11 15:30:00,97.98,97.98,97.14,97.5,66119.0,97.027,97.027,96.1952,96.5517,66119.0
2025-04-11 15:40:00,97.5,97.65,97.16,97.4,68826.0,96.5517,96.7003,96.215,96.4527,68826.0
2025-04-11 15:50:00,97.41,97.53,97.06,97.34,300690.0,96.4626,96.5814,96.116,96.3933,300690.0
2025-04-14 09:30:00,99.73,100.16,97.93,98.5,59706.0,98.76,99.1858,96.9775,97.542,59706.0
2025-04-14 09:40:00,98.82,98.82,97.75,98.08,22118.0,97.8589,97.8589,96.7993,97.1261,22118.0
2025-04-14 09:50:00,98.35,98.36,97.75,98.01,19025.0,97.3934,97.4033,96.7993,97.0567,19025.0
2025-04-14 10:00:00,97.97,98.49,97.53,98.18,19551.0,97.0171,97.5321,96.5814,97.2251,19551.0
2025-04-14 10:10:00,98.33,98.36,97.73,98.04,30458.0,97.3736,97.4033,96.7795,97.0865,30458.0
2025-04-14 10:20:00,98.07,98.52,97.83,98.48,27818.0,97.1162,97.5618,96.8785,97.5222,27818.0
2025-04-14 10:30:00,98.45,98.55,98.1,98.38,21360.0,97.4925,97.5915,97.1459,97.4232,21360.0
2025-04-14 10:40:00,98.28,98.47,98.01,98.27,15074.0,97.3241,97.5123,97.0567,97.3142,15074.0
2025-04-14 10:50:00,98.27,98.57,98.0,98.2,51718.0,97.3142,97.6113,97.0468,97.2449,51718.0
2025-04-14 11:00:00,98.18,98.35,97.6,97.73,22243.0,97.2251,97.3934,96.6507,96.7795,22243.0
2025-04-14 11:10:00,97.68,97.9,97.23,97.49,21430.0,96.73,96.9478,96.2843,96.5418,21430.0
2025-04-14 11:20:00,97.61,97.75,97.18,97.25,50243.0,96.6606,96.7993,96.2348,96.3041,50243.0
2025-04-14 11:30:00,97.29,97.56,97.11,97.22,20798.0,96.3438,96.6111,96.1655,96.2744,20798.0
2025-04-14 11:40:00,97.14,97.22,96.51,96.56,21638.0,96.1952,96.2744,95.5713,95.6209,21638.0
2025-04-14 11:50:00,96.58,96.78,96.41,96.54,18055.0,95.6407,95.8387,95.4723,95.601,18055.0
2025-04-14 12:00:00,96.55,96.91,96.4,96.54,11020.0,95.6109,95.9674,95.4624,95.601,11020.0
2025-04-14 12:10:00,96.53,96.89,96.14,96.77,17224.0,95.5911,95.9476,95.2049,95.8288,17224.0
2025-04-14 12:20:00,96.78,97.08,96.56,96.89,11479.0,95.8387,96.1358,95.6209,95.9476,11479.0
2025-04-14 12:30:00,96.68,97.51,96.68,97.34,14854.0,95.7397,96.5616,95.7397,96.3933,14854.0
2025-04-14 12:40:00,97.4,97.58,97.31,97.43,12274.0,96.4527,96.6309,96.3636,96.4824,12274.0
2025-04-14 12:50:00,97.42,97.42,97.05,97.35,10804.0,96.4725,96.4725,96.1061,96.4032,10804.0
2025-04-14 13:00:00,97.46,98.48,97.2,97.34,40108.0,96.5121,97.5222,96.2546,96.3933,40108.0
2025-04-14 13:10:00,97.44,97.53,97.21,97.45,20426.0,96.4923,96.5814,96.2645,96.5022,20426.0
2025-04-14 13:20:00,97.45,97.96,97.45,97.87,53332.0,96.5022,97.0072,96.5022,96.9181,53332.0
2025-04-14 13:30:00,97.88,98.38,97.87,97.99,89678.0,96.928,97.4232,96.9181,97.0369,89678.0
2025-04-14 13:40:00,97.9,98.27,97.9,98.15,14567.0,96.9478,97.3142,96.9478,97.1954,14567.0
2025-04-14 13:50:00,98.15,98.34,97.94,98.0,31941.0,97.1954,97.3835,96.9874,97.0468,31941.0
2025-04-14 14:00:00,97.96,98.24,97.96,98.23,31906.0,97.0072,97.2845,97.0072,97.2746,31906.0
2025-04-14 14:10:00,98.23,98.43,98.15,98.34,16800.0,97.2746,97.4727,97.1954,97.3835,16800.0
2025-04-14 14:20:00,98.49,98.7,98.41,98.61,24883.0,97.5321,97.74,97.4529,97.6509,24883.0
2025-04-14 14:30:00,98.61,98.71,98.5,98.66,36231.0,97.6509,97.7499,97.542,97.7004,36231.0
2025-04-14 14:40:00,98.66,98.91,98.52,98.52,49745.0,97.7004,97.948,97.5618,97.5618,49745.0
2025-04-14 14:50:00,98.55,98.68,98.47,98.58,23627.0,97.5915,97.7202,97.5123,97.6212,23627.0
2025-04-14 15:00:00,98.55,98.62,98.45,98.53,29808.0,97.5915,97.6608,97.4925,97.5717,29808.0
2025-04-14 15:10:00,98.53,98.56,98.25,98.45,45246.0,97.5717,97.6014,97.2944,97.4925,45246.0
2025-04-14 15:20:00,98.45,98.68,98.24,98.43,100429.0,97.4925,97.7202,97.2845,97.4727,100429.0
2025-04-14 15:30:00,98.51,98.7,98.37,98.37,55625.0,97.5519,97.74,97.4132,97.4132,55625.0
2025-04-14 15:40:00,98.4,98.61,98.32,98.43,42123.0,97.443,97.6509,97.3637,97.4727,42123.0
2025-04-14 15:50:00,98.35,98.46,97.76,97.88,228155.0,97.3934,97.5024,96.8092,96.928,228155.0
2025-04-15 09:30:00,97.74,98.5,97.01,98.01,44704.0,96.7894,97.542,96.0665,97.0567,44704.0
2025-04-15 09:40:00,97.81,98.57,97.64,98.46,27002.0,96.8587,97.6113,96.6903,97.5024,27002.0
2025-04-15 09:50:00,98.4,98.93,98.3,98.47,23552.0,97.443,97.9678,97.3439,97.5123,23552.0
2025-04-15 10:00:00,98.41,98.73,98.23,98.69,24085.0,97.4529,97.7697,97.2746,97.7301,24085.0
2025-04-15 10:10:00,98.76,99.17,98.06,98.21,23336.0,97.7995,98.2055,97.1063,97.2548,23336.0
2025-04-15 10:20:00,98.2,98.43,97.57,97.67,20958.0,97.2449,97.4727,96.621,96.7201,20958.0
2025-04-15 10:30:00,97.67,97.96,97.31,97.5,19549.0,96.7201,97.0072,96.3636,96.5517,19549.0
2025-04-15 10:40:00,97.47,97.83,97.36,97.63,16759.0,96.522,96.8785,96.4131,96.6804,16759.0
2025-04-15 10:50:00,97.58,97.73,97.4,97.48,19344.0,96.6309,96.7795,96.4527,96.5319,19344.0
2025-04-15 11:00:00,97.45,97.81,97.38,97.51,26585.0,96.5022,96.8587,96.4329,96.5616,26585.0
2025-04-15 11:10:00,97.42,97.73,97.39,97.63,19112.0,96.4725,96.7795,96.4428,96.6804,19112.0
2025-04-15 11:20:00,97.75,97.93,97.66,97.69,17964.0,96.7993,96.9775,96.7102,96.7399,17964.0
2025-04-15 11:30:00,97.72,98.06,97.63,97.84,9612.0,96.7696,97.1063,96.6804,96.8884,9612.0
2025-04-15 11:40:00,97.84,97.85,97.4,97.67,30826.0,96.8884,96.8983,96.4527,96.7201,30826.0
2025-04-15 11:50:00,97.65,97.87,97.58,97.82,11361.0,96.7003,96.9181,96.6309,96.8686,11361.0
2025-04-15 12:00:00,97.8,98.01,97.8,97.84,8062.0,96.8488,97.0567,96.8488,96.8884,8062.0
2025-04-15 12:10:00,97.8,97.94,97.68,97.72,10607.0,96.8488,96.9874,96.73,96.7696,10607.0
2025-04-15 12:20:00,97.73,97.86,97.5,97.63,30581.0,96.7795,96.9082,96.5517,96.6804,30581.0
2025-04-15 12:30:00,97.7,97.87,97.53,97.61,8425.0,96.7498,96.9181,96.5814,96.6606,8425.0
2025-04-15 12:40:00,97.62,97.99,97.56,97.98,14289.0,96.6705,97.0369,96.6111,97.027,14289.0
2025-04-15 12:50:00,97.95,97.95,97.46,97.59,12753.0,96.9973,96.9973,96.5121,96.6408,12753.0
2025-04-15 13:00:00,97.52,97.68,97.35,97.45,18209.0,96.5715,96.73,96.4032,96.5022,18209.0
2025-04-15 13:10:00,97.44,97.49,96.94,97.27,76271.0,96.4923,96.5418,95.9972,96.3239,76271.0
2025-04-15 13:20:00,97.27,97.33,96.87,96.99,25957.0,96.3239,96.3834,95.9278,96.0467,25957.0
2025-04-15 13:30:00,96.93,97.01,96.7,96.92,30555.0,95.9873,96.0665,95.7595,95.9774,30555.0
2025-04-15 13:40:00,96.94,97.12,96.91,97.06,35294.0,95.9972,96.1754,95.9674,96.116,35294.0
2025-04-15 13:50:00,97.07,97.12,96.61,96.7,20462.0,96.1259,96.1754,95.6704,95.7595,20462.0
2025-04-15 14:00:00,96.67,96.85,96.62,96.66,20230.0,95.7298,95.908,95.6803,95.7199,20230.0
2025-04-15 14:10:00,96.75,96.84,96.5,96.54,24387.0,95.809,95.8981,95.5614,95.601,24387.0
2025-04-15 14:20:00,96.47,96.72,96.45,96.49,29531.0,95.5317,95.7793,95.5119,95.5515,29531.0
2025-04-15 14:30:00,96.51,96.64,96.47,96.64,14710.0,95.5713,95.7001,95.5317,95.7001,14710.0
2025-04-15 14:40:00,96.62,96.91,96.58,96.77,22482.0,95.6803,95.9674,95.6407,95.8288,22482.0
2025-04-15 14:50:00,96.75,97.12,96.72,97.0,43026.0,95.809,96.1754,95.7793,96.0566,43026.0
2025-04-15 15:00:00,97.0,97.02,96.83,96.89,24067.0,96.0566,96.0764,95.8882,95.9476,24067.0
2025-04-15 15:10:00,96.89,97.09,96.82,97.03,29267.0,95.9476,96.1457,95.8783,96.0863,29267.0
2025-04-15 15:20:00,96.99,96.99,96.66,96.75,39862.0,96.0467,96.0467,95.7199,95.809,39862.0
2025-04-15 15:30:00,96.78,96.87,96.51,96.56,46338.0,95.8387,95.9278,95.5713,95.6209,46338.0
2025-04-15 15:40:00,96.6,96.66,96.2,96.34,40570.0,95.6605,95.7199,95.2644,95.403,40570.0
2025-04-15 15:50:00,96.38,96.58,96.12,96.19,193309.0,95.4426,95.6407,95.1851,95.2545,193309.0
2025-04-16 09:30:00,96.66,98.45,96.41,97.94,70932.0,95.7199,97.4925,95.4723,96.9874,70932.0
2025-04-16 09:40:00,97.99,98.56,97.87,98.56,14727.0,97.0369,97.6014,96.9181,97.6014,14727.0
2025-04-16 09:50:00,98.19,98.42,97.57,97.71,17096.0,97.235,97.4628,96.621,96.7597,17096.0
2025-04-16 10:00:00,97.7,98.59,97.69,98.15,20371.0,96.7498,97.6311,96.7399,97.1954,20371.0
2025-04-16 10:10:00,98.2,98.49,98.16,98.33,18070.0,97.2449,97.5321,97.2053,97.3736,18070.0
2025-04-16 10:20:00,98.27,98.36,98.0,98.1,13575.0,97.3142,97.4033,97.0468,97.1459,13575.0
2025-04-16 10:30:00,98.0,98.23,97.82,98.01,16908.0,97.0468,97.2746,96.8686,97.0567,16908.0
2025-04-16 10:40:00,98.08,98.36,98.0,98.16,19446.0,97.1261,97.4033,97.0468,97.2053,19446.0
2025-04-16 10:50:00,98.11,98.23,97.82,98.03,19941.0,97.1558,97.2746,96.8686,97.0766,19941.0
2025-04-16 11:00:00,98.03,98.16,97.79,98.01,30496.0,97.0766,97.2053,96.8389,97.0567,30496.0
2025-04-16 11:10:00,98.04,98.3,97.91,98.24,17094.0,97.0865,97.3439,96.9577,97.2845,17094.0
2025-04-16 11:20:00,98.23,98.63,98.21,98.57,23978.0,97.2746,97.6707,97.2548,97.6113,23978.0
2025-04-16 11:30:00,98.59,98.6,98.32,98.32,20573.0,97.6311,97.641,97.3637,97.3637,20573.0
2025-04-16 11:40:00,98.29,98.33,98.16,98.19,15156.0,97.334,97.3736,97.2053,97.235,15156.0
2025-04-16 11:50:00,98.22,98.35,98.03,98.12,13753.0,97.2647,97.3934,97.0766,97.1657,13753.0
2025-04-16 12:00:00,98.14,98.23,97.81,98.03,18012.0,97.1855,97.2746,96.8587,97.0766,18012.0
2025-04-16 12:10:00,97.96,98.24,97.95,98.04,34209.0,97.0072,97.2845,96.9973,97.0865,34209.0
2025-04-16 12:20:00,97.98,98.26,97.98,98.09,18852.0,97.027,97.3043,97.027,97.136,18852.0
2025-04-16 12:30:00,98.15,98.37,98.05,98.17,12253.0,97.1954,97.4132,97.0964,97.2152,12253.0
2025-04-16 12:40:00,98.12,98.33,98.07,98.22,16980.0,97.1657,97.3736,97.1162,97.2647,16980.0
2025-04-16 12:50:00,98.22,98.41,98.16,98.17,12285.0,97.2647,97.4529,97.2053,97.2152,12285.0
2025-04-16 13:00:00,98.17,98.51,98.08,98.46,12402.0,97.2152,97.5519,97.1261,97.5024,12402.0
2025-04-16 13:10:00,98.39,98.77,98.39,98.73,12260.0,97.4331,97.8094,97.4331,97.7697,12260.0
2025-04-16 13:20:00,98.75,98.84,98.45,98.52,11828.0,97.7896,97.8787,97.4925,97.5618,11828.0
2025-04-16 13:30:00,98.49,98.49,97.59,97.66,22162.0,97.5321,97.5321,96.6408,96.7102,22162.0
2025-04-16 13:40:00,97.6,97.74,97.16,97.29,15536.0,96.6507,96.7894,96.215,96.3438,15536.0
2025-04-16 13:50:00,97.28,97.38,96.86,96.9,14939.0,96.3338,96.4329,95.9179,95.9575,14939.0
2025-04-16 14:00:00,96.94,97.33,96.83,97.13,15852.0,95.9972,96.3834,95.8882,96.1853,15852.0
2025-04-16 14:10:00,97.23,97.43,97.13,97.3,7369.0,96.2843,96.4824,96.1853,96.3537,7369.0
2025-04-16 14:20:00,97.3,97.56,97.17,97.29,19073.0,96.3537,96.6111,96.2249,96.3438,19073.0
2025-04-16 14:30:00,97.36,97.59,97.07,97.15,19827.0,96.4131,96.6408,96.1259,96.2051,19827.0
2025-04-16 14:40:00,97.12,97.19,96.98,97.15,15783.0,96.1754,96.2447,96.0368,96.2051,15783.0
2025-04-16 14:50:00,97.1,97.34,97.04,97.08,20721.0,96.1556,96.3933,96.0962,96.1358,20721.0
2025-04-16 15:00:00,97.04,97.24,96.63,96.73,24356.0,96.0962,96.2942,95.6902,95.7892,24356.0
2025-04-16 15:10:00,96.63,96.95,96.39,96.4,36797.0,95.6902,96.0071,95.4525,95.4624,36797.0
2025-04-16 15:20:00,96.39,96.56,96.17,96.24,36125.0,95.4525,95.6209,95.2346,95.304,36125.0
2025-04-16 15:30:00,96.24,96.72,96.24,96.36,28507.0,95.304,95.7793,95.304,95.4228,28507.0
2025-04-16 15:40:00,96.4,96.5,96.11,96.35,45031.0,95.4624,95.5614,95.1752,95.4129,45031.0
2025-04-16 15:50:00,96.41,96.85,96.22,96.61,160277.0,95.4723,95.908,95.2842,95.6704,160277.0
2025-04-17 09:30:00,97.85,99.23,97.71,98.66,122083.0,96.8983,98.2649,96.7597,97.7004,122083.0
2025-04-17 09:40:00,98.75,99.29,98.51,99.29,21371.0,97.7896,98.3243,97.5519,98.3243,21371.0
2025-04-17 09:50:00,99.28,99.48,98.95,99.48,28758.0,98.3144,98.5125,97.9876,98.5125,28758.0
2025-04-17 10:00:00,99.39,99.58,99.11,99.15,38001.0,98.4233,98.6115,98.1461,98.1857,38001.0
2025-04-17 10:10:00,99.2,99.49,99.04,99.2,26171.0,98.2352,98.5224,98.0767,98.2352,26171.0
2025-04-17 10:20:00,99.19,99.27,98.76,99.01,18348.0,98.2253,98.3045,97.7995,98.047,18348.0
2025-04-17 10:30:00,99.08,99.3,98.94,99.14,13642.0,98.1163,98.3342,97.9777,98.1758,13642.0
2025-04-17 10:40:00,99.19,99.32,98.88,99.25,15998.0,98.2253,98.354,97.9183,98.2847,15998.0
2025-04-17 10:50:00,99.25,99.26,98.65,98.83,13078.0,98.2847,98.2946,97.6905,97.8688,13078.0
2025-04-17 11:00:00,98.85,99.57,98.84,99.4,11773.0,97.8886,98.6016,97.8787,98.4332,11773.0
2025-04-17 11:10:00,99.37,100.05,99.36,100.01,11825.0,98.4035,99.0769,98.3936,99.0373,11825.0
2025-04-17 11:20:00,100.04,100.07,99.64,99.67,11081.0,99.067,99.0967,98.6709,98.7006,11081.0
2025-04-17 11:30:00,99.66,99.89,99.59,99.7,11507.0,98.6907,98.9185,98.6214,98.7303,11507.0
2025-04-17 11:40:00,99.74,99.75,99.47,99.47,8060.0,98.7699,98.7798,98.5025,98.5025,8060.0
2025-04-17 11:50:00,99.47,99.67,99.17,99.28,14133.0,98.5025,98.7006,98.2055,98.3144,14133.0
2025-04-17 12:00:00,99.4,99.9,99.17,99.2,30136.0,98.4332,98.9284,98.2055,98.2352,30136.0
2025-04-17 12:10:00,99.2,99.68,99.0,99.66,15118.0,98.2352,98.7105,98.0371,98.6907,15118.0
2025-04-17 12:20:00,99.59,100.07,99.58,99.89,16532.0,98.6214,99.0967,98.6115,98.9185,16532.0
2025-04-17 12:30:00,99.94,100.29,99.76,99.91,14533.0,98.968,99.3146,98.7897,98.9383,14533.0
2025-04-17 12:40:00,99.9,100.1,99.64,99.96,11830.0,98.9284,99.1264,98.6709,98.9878,11830.0
2025-04-17 12:50:00,100.04,100.24,99.97,100.08,11565.0,99.067,99.2651,98.9977,99.1066,11565.0
2025-04-17 13:00:00,100.05,100.13,99.76,99.78,8259.0,99.0769,99.1561,98.7897,98.8095,8259.0
2025-04-17 13:10:00,99.7,99.78,99.35,99.45,4828.0,98.7303,98.8095,98.3837,98.4827,4828.0
2025-04-17 13:20:00,99.46,99.46,99.1,99.38,16750.0,98.4926,98.4926,98.1361,98.4134,16750.0
2025-04-17 13:30:00,99.32,99.77,99.25,99.7,19460.0,98.354,98.7996,98.2847,98.7303,19460.0
2025-04-17 13:40:00,99.76,100.06,99.53,99.79,7662.0,98.7897,99.0868,98.562,98.8194,7662.0
2025-04-17 13:50:00,99.88,100.05,99.8,99.87,8699.0,98.9086,99.0769,98.8293,98.8987,8699.0
2025-04-17 14:00:00,99.87,100.11,99.79,100.1,8274.0,98.8987,99.1363,98.8194,99.1264,8274.0
2025-04-17 14:10:00,100.08,100.11,99.84,99.86,22304.0,99.1066,99.1363,98.869,98.8888,22304.0
2025-04-17 14:20:00,99.83,99.88,99.66,99.71,16674.0,98.859,98.9086,98.6907,98.7402,16674.0
2025-04-17 14:30:00,99.74,99.93,99.67,99.87,19888.0,98.7699,98.9581,98.7006,98.8987,19888.0
2025-04-17 14:40:00,99.9,99.99,99.63,99.72,31397.0,98.9284,99.0175,98.661,98.7501,31397.0
2025-04-17 14:50:00,99.67,99.8,99.45,99.5,35026.0,98.7006,98.8293,98.4827,98.5323,35026.0
2025-04-17 15:00:00,99.47,99.61,99.42,99.56,12670.0,98.5025,98.6412,98.453,98.5917,12670.0
2025-04-17 15:10:00,99.56,99.61,99.24,99.35,25530.0,98.5917,98.6412,98.2748,98.3837,25530.0
2025-04-17 15:20:00,99.34,99.5,99.09,99.27,36355.0,98.3738,98.5323,98.1262,98.3045,36355.0
2025-04-17 15:30:00,99.26,99.72,99.25,99.56,52039.0,98.2946,98.7501,98.2847,98.5917,52039.0
2025-04-17 15:40:00,99.55,99.63,99.16,99.24,55871.0,98.5818,98.661,98.1956,98.2748,55871.0
2025-04-17 15:50:00,99.2,99.31,98.79,99.08,299785.0,98.2352,98.3441,97.8292,98.1163,299785.0
2025-04-21 09:30:00,97.45,97.7,96.19,97.19,53456.0,96.5022,96.7498,95.2545,96.2447,53456.0
2025-04-21 09:40:00,97.01,97.7,96.91,97.33,10775.0,96.0665,96.7498,95.9674,96.3834,10775.0
2025-04-21 09:50:00,97.29,97.43,96.85,96.85,10799.0,96.3438,96.4824,95.908,95.908,10799.0
2025-04-21 10:00:00,96.83,97.32,96.83,97.13,11524.0,95.8882,96.3735,95.8882,96.1853,11524.0
2025-04-21 10:10:00,97.16,97.38,97.16,97.19,22421.0,96.215,96.4329,96.215,96.2447,22421.0
2025-04-21 10:20:00,97.25,97.25,96.76,96.84,9564.0,96.3041,96.3041,95.8189,95.8981,9564.0
2025-04-21 10:30:00,96.85,97.04,96.69,97.04,12419.0,95.908,96.0962,95.7496,96.0962,12419.0
2025-04-21 10:40:00,97.03,97.28,97.01,97.09,13163.0,96.0863,96.3338,96.0665,96.1457,13163.0
2025-04-21 10:50:00,97.09,97.14,96.88,96.89,11802.0,96.1457,96.1952,95.9377,95.9476,11802.0
2025-04-21 11:00:00,96.9,96.97,96.69,96.8,10228.0,95.9575,96.0269,95.7496,95.8585,10228.0
2025-04-21 11:10:00,96.8,96.85,96.3,96.54,15579.0,95.8585,95.908,95.3634,95.601,15579.0
2025-04-21 11:20:00,96.58,96.67,96.49,96.66,25332.0,95.6407,95.7298,95.5515,95.7199,25332.0
2025-04-21 11:30:00,96.55,96.61,96.37,96.43,14875.0,95.6109,95.6704,95.4327,95.4921,14875.0
2025-04-21 11:40:00,96.42,96.47,95.81,95.94,13802.0,95.4822,95.5317,94.8781,95.0069,13802.0
2025-04-21 11:50:00,95.94,96.0,95.7,95.75,14457.0,95.0069,95.0663,94.7692,94.8187,14457.0
2025-04-21 12:00:00,95.76,96.01,95.73,95.91,10179.0,94.8286,95.0762,94.7989,94.9772,10179.0
2025-04-21 12:10:00,96.01,96.24,95.96,96.23,13786.0,95.0762,95.304,95.0267,95.2941,13786.0
2025-04-21 12:20:00,96.27,96.34,96.19,96.19,10738.0,95.3337,95.403,95.2545,95.2545,10738.0
2025-04-21 12:30:00,96.23,96.72,96.21,96.56,11916.0,95.2941,95.7793,95.2743,95.6209,11916.0
2025-04-21 12:40:00,96.62,96.75,96.52,96.68,10870.0,95.6803,95.809,95.5812,95.7397,10870.0
2025-04-21 12:50:00,96.68,96.68,96.35,96.35,33293.0,95.7397,95.7397,95.4129,95.4129,33293.0
2025-04-21 13:00:00,96.36,96.58,96.2,96.31,23535.0,95.4228,95.6407,95.2644,95.3733,23535.0
2025-04-21 13:10:00,96.36,96.72,96.27,96.72,30801.0,95.4228,95.7793,95.3337,95.7793,30801.0
2025-04-21 13:20:00,96.72,97.11,96.58,96.64,24663.0,95.7793,96.1655,95.6407,95.7001,24663.0
2025-04-21 13:30:00,96.64,96.79,96.49,96.53,27144.0,95.7001,95.8486,95.5515,95.5911,27144.0
2025-04-21 13:40:00,96.52,96.8,96.52,96.72,25217.0,95.5812,95.8585,95.5812,95.7793,25217.0
2025-04-21 13:50:00,96.74,96.9,96.64,96.75,14426.0,95.7991,95.9575,95.7001,95.809,14426.0
2025-04-21 14:00:00,96.81,97.02,96.76,96.86,32584.0,95.8684,96.0764,95.8189,95.9179,32584.0
2025-04-21 14:10:00,96.86,96.98,96.7,96.95,9540.0,95.9179,96.0368,95.7595,96.0071,9540.0
2025-04-21 14:20:00,96.96,97.04,96.87,96.97,19550.0,96.017,96.0962,95.9278,96.0269,19550.0
2025-04-21 14:30:00,97.03,97.06,96.78,96.86,17246.0,96.0863,96.116,95.8387,95.9179,17246.0
2025-04-21 14:40:00,96.86,96.88,96.49,96.56,39940.0,95.9179,95.9377,95.5515,95.6209,39940.0
2025-04-21 14:50:00,96.53,96.54,96.37,96.5,31991.0,95.5911,95.601,95.4327,95.5614,31991.0
2025-04-21 15:00:00,96.53,96.9,96.53,96.65,34106.0,95.5911,95.9575,95.5911,95.71,34106.0
2025-04-21 15:10:00,96.64,96.71,96.37,96.7,25384.0,95.7001,95.7694,95.4327,95.7595,25384.0
2025-04-21 15:20:00,96.72,96.86,96.68,96.75,47251.0,95.7793,95.9179,95.7397,95.809,47251.0
2025-04-21 15:30:00,96.75,97.07,96.69,96.87,28806.0,95.809,96.1259,95.7496,95.9278,28806.0
2025-04-21 15:40:00,96.91,97.16,96.83,97.16,26291.0,95.9674,96.215,95.8882,96.215,26291.0
2025-04-21 15:50:00,97.09,97.22,96.76,97.04,180372.0,96.1457,96.2744,95.8189,96.0962,180372.0
2025-04-22 09:30:00,99.38,99.91,98.51,99.37,71142.0,98.4134,98.9383,97.5519,98.4035,71142.0
2025-04-22 09:40:00,99.37,99.5,98.77,99.04,18501.0,98.4035,98.5323,97.8094,98.0767,18501.0
2025-04-22 09:50:00,99.07,99.2,98.65,98.71,22639.0,98.1064,98.2352,97.6905,97.7499,22639.0
2025-04-22 10:00:00,98.69,98.93,98.45,98.81,14860.0,97.7301,97.9678,97.4925,97.849,14860.0
2025-04-22 10:10:00,98.81,99.42,98.73,99.28,14197.0,97.849,98.453,97.7697,98.3144,14197.0
2025-04-22 10:20:00,99.35,99.36,98.93,99.08,21362.0,98.3837,98.3936,97.9678,98.1163,21362.0
2025-04-22 10:30:00,99.03,99.49,98.88,99.42,17540.0,98.0668,98.5224,97.9183,98.453,17540.0
2025-04-22 10:40:00,99.42,99.56,99.3,99.35,15813.0,98.453,98.5917,98.3342,98.3837,15813.0
2025-04-22 10:50:00,99.36,99.69,99.35,99.69,18420.0,98.3936,98.7204,98.3837,98.7204,18420.0
2025-04-22 11:00:00,99.68,99.99,99.67,99.84,12601.0,98.7105,99.0175,98.7006,98.869,12601.0
2025-04-22 11:10:00,99.86,100.19,99.85,100.06,44583.0,98.8888,99.2155,98.8789,99.0868,44583.0
2025-04-22 11:20:00,100.06,100.33,99.73,99.73,29344.0,99.0868,99.3542,98.76,98.76,29344.0
2025-04-22 11:30:00,99.76,99.87,99.67,99.67,24331.0,98.7897,98.8987,98.7006,98.7006,24331.0
2025-04-22 11:40:00,99.7,99.81,99.55,99.64,26593.0,98.7303,98.8392,98.5818,98.6709,26593.0
2025-04-22 11:50:00,99.64,100.16,99.63,100.1,21135.0,98.6709,99.1858,98.661,99.1264,21135.0
2025-04-22 12:00:00,100.08,100.78,100.08,100.63,17158.0,99.1066,99.7998,99.1066,99.6513,17158.0
2025-04-22 12:10:00,100.68,100.85,100.47,100.72,19742.0,99.7008,99.8691,99.4928,99.7404,19742.0
2025-04-22 12:20:00,100.8,101.18,100.77,101.01,17245.0,99.8196,100.1959,99.7899,100.0276,17245.0
2025-04-22 12:30:00,101.03,101.09,100.77,100.86,22696.0,100.0474,100.1068,99.7899,99.879,22696.0
2025-04-22 12:40:00,100.85,100.87,100.67,100.81,22535.0,99.8691,99.8889,99.6909,99.8295,22535.0
2025-04-22 12:50:00,100.76,101.25,100.67,101.12,95760.0,99.78,100.2652,99.6909,100.1365,95760.0
2025-04-22 13:00:00,101.12,101.3,101.05,101.17,61521.0,100.1365,100.3148,100.0672,100.186,61521.0
2025-04-22 13:10:00,101.09,101.09,100.13,100.29,42518.0,100.1068,100.1068,99.1561,99.3146,42518.0
2025-04-22 13:20:00,100.29,100.44,99.65,99.73,42924.0,99.3146,99.4631,98.6808,98.76,42924.0
2025-04-22 13:30:00,99.72,100.0,99.54,99.93,23831.0,98.7501,99.0274,98.5719,98.9581,23831.0
2025-04-22 13:40:00,99.94,99.98,99.53,99.55,18310.0,98.968,99.0076,98.562,98.5818,18310.0
2025-04-22 13:50:00,99.55,99.8,99.44,99.45,13646.0,98.5818,98.8293,98.4728,98.4827,13646.0
2025-04-22 14:00:00,99.4,99.87,99.4,99.81,15382.0,98.4332,98.8987,98.4332,98.8392,15382.0
2025-04-22 14:10:00,99.74,100.02,99.7,99.96,44926.0,98.7699,99.0472,98.7303,98.9878,44926.0
2025-04-22 14:20:00,99.96,100.15,99.82,100.08,61773.0,98.9878,99.1759,98.8491,99.1066,61773.0
2025-04-22 14:30:00,100.06,100.23,100.04,100.17,52669.0,99.0868,99.2552,99.067,99.1957,52669.0
2025-04-22 14:40:00,100.18,100.61,100.17,100.57,32473.0,99.2056,99.6315,99.1957,99.5919,32473.0
2025-04-22 14:50:00,100.61,100.81,100.56,100.77,23259.0,99.6315,99.8295,99.5819,99.7899,23259.0
2025-04-22 15:00:00,100.79,100.95,100.63,100.77,23444.0,99.8097,99.9682,99.6513,99.7899,23444.0
2025-04-22 15:10:00,100.75,100.79,100.54,100.63,26663.0,99.7701,99.8097,99.5621,99.6513,26663.0
2025-04-22 15:20:00,100.65,100.73,100.52,100.69,50887.0,99.6711,99.7503,99.5423,99.7107,50887.0
2025-04-22 15:30:00,100.68,100.7,100.42,100.44,63929.0,99.7008,99.7206,99.4433,99.4631,63929.0
2025-04-22 15:40:00,100.47,100.95,100.37,100.88,65974.0,99.4928,99.9682,99.3938,99.8988,65974.0
2025-04-22 15:50:00,100.84,100.93,100.56,100.86,272105.0,99.8592,99.9483,99.5819,99.879,272105.0
2025-04-23 09:30:00,103.32,103.64,101.86,102.95,67913.0,102.3151,102.632,100.8693,101.9487,67913.0
2025-04-23 09:40:00,102.95,104.73,102.95,104.39,28721.0,101.9487,103.7114,101.9487,103.3747,28721.0
2025-04-23 09:50:00,104.38,104.44,103.71,104.07,25035.0,103.3648,103.4242,102.7013,103.0578,25035.0
2025-04-23 10:00:00,104.05,104.8,103.66,104.5,42832.0,103.038,103.7807,102.6518,103.4836,42832.0
2025-04-23 10:10:00,104.61,104.61,102.26,102.55,26096.0,103.5926,103.5926,101.2654,101.5526,26096.0
2025-04-23 10:20:00,102.6,103.16,102.15,102.78,23129.0,101.6021,102.1567,101.1565,101.7804,23129.0
2025-04-23 10:30:00,102.77,103.23,102.71,102.71,17129.0,101.7705,102.226,101.711,101.711,17129.0
2025-04-23 10:40:00,102.8,103.14,102.7,102.86,31530.0,101.8002,102.1369,101.7011,101.8596,31530.0
2025-04-23 10:50:00,102.77,103.13,102.64,103.0,38732.0,101.7705,102.127,101.6417,101.9982,38732.0
2025-04-23 11:00:00,103.01,103.43,102.63,103.13,39944.0,102.0081,102.424,101.6318,102.127,39944.0
2025-04-23 11:10:00,103.12,103.18,102.79,102.79,23156.0,102.117,102.1765,101.7903,101.7903,23156.0
2025-04-23 11:20:00,102.73,103.12,102.5,102.79,70486.0,101.7308,102.117,101.5031,101.7903,70486.0
2025-04-23 11:30:00,102.85,102.89,102.29,102.78,39385.0,101.8497,101.8893,101.2951,101.7804,39385.0
2025-04-23 11:40:00,102.67,103.04,102.54,102.73,23855.0,101.6714,102.0378,101.5427,101.7308,23855.0
2025-04-23 11:50:00,102.68,102.91,102.43,102.75,20618.0,101.6813,101.9091,101.4338,101.7506,20618.0
2025-04-23 12:00:00,102.7,102.89,102.51,102.78,20968.0,101.7011,101.8893,101.513,101.7804,20968.0
2025-04-23 12:10:00,102.78,102.93,102.49,102.55,26602.0,101.7804,101.9289,101.4932,101.5526,26602.0
2025-04-23 12:20:00,102.55,103.17,102.49,103.16,19449.0,101.5526,102.1666,101.4932,102.1567,19449.0
2025-04-23 12:30:00,103.17,103.5,103.08,103.5,33850.0,102.1666,102.4934,102.0774,102.4934,33850.0
2025-04-23 12:40:00,103.47,103.5,103.08,103.09,18492.0,102.4636,102.4934,102.0774,102.0873,18492.0
2025-04-23 12:50:00,103.09,103.45,103.05,103.38,13164.0,102.0873,102.4438,102.0477,102.3745,13164.0
2025-04-23 13:00:00,103.43,103.9,102.97,103.8,30108.0,102.424,102.8895,101.9685,102.7904,30108.0
2025-04-23 13:10:00,103.74,104.05,103.66,103.88,39255.0,102.731,103.038,102.6518,102.8697,39255.0
2025-04-23 13:20:00,103.81,104.0,103.7,103.7,33690.0,102.8003,102.9885,102.6914,102.6914,33690.0
2025-04-23 13:30:00,103.69,103.81,103.05,103.07,29064.0,102.6815,102.8003,102.0477,102.0675,29064.0
2025-04-23 13:40:00,103.16,103.26,102.93,103.05,16190.0,102.1567,102.2557,101.9289,102.0477,16190.0
2025-04-23 13:50:00,103.07,103.79,103.07,103.58,19941.0,102.0675,102.7805,102.0675,102.5726,19941.0
2025-04-23 14:00:00,103.58,103.72,103.39,103.53,18286.0,102.5726,102.7112,102.3844,102.5231,18286.0
2025-04-23 14:10:00,103.51,103.69,103.23,103.54,22992.0,102.5033,102.6815,102.226,102.533,22992.0
2025-04-23 14:20:00,103.57,103.76,103.17,103.27,15138.0,102.5627,102.7508,102.1666,102.2656,15138.0
2025-04-23 14:30:00,103.27,103.42,103.0,103.04,36082.0,102.2656,102.4141,101.9982,102.0378,36082.0
2025-04-23 14:40:00,103.04,103.04,102.7,102.83,18296.0,102.0378,102.0378,101.7011,101.8299,18296.0
2025-04-23 14:50:00,102.85,102.91,102.63,102.72,22061.0,101.8497,101.9091,101.6318,101.7209,22061.0
2025-04-23 15:00:00,102.71,102.9,102.47,102.55,20554.0,101.711,101.8992,101.4734,101.5526,20554.0
2025-04-23 15:10:00,102.62,102.75,102.43,102.49,33613.0,101.6219,101.7506,101.4338,101.4932,33613.0
2025-04-23 15:20:00,102.44,102.59,102.38,102.55,48915.0,101.4437,101.5922,101.3842,101.5526,48915.0
2025-04-23 15:30:00,102.55,102.92,102.4,102.5,39193.0,101.5526,101.919,101.4041,101.5031,39193.0
2025-04-23 15:40:00,102.51,102.83,102.46,102.7,84976.0,101.513,101.8299,101.4635,101.7011,84976.0
2025-04-23 15:50:00,102.75,102.98,102.54,102.72,266828.0,101.7506,101.9784,101.5427,101.7209,266828.0
2025-04-24 09:30:00,103.57,104.4,102.73,104.4,52452.0,102.5627,103.3846,101.7308,103.3846,52452.0
2025-04-24 09:40:00,104.62,104.62,104.04,104.2,40037.0,103.6025,103.6025,103.0281,103.1865,40037.0
2025-04-24 09:50:00,104.22,104.22,103.4,103.74,18782.0,103.2064,103.2064,102.3943,102.731,18782.0
2025-04-24 10:00:00,103.73,103.74,102.76,103.19,25176.0,102.7211,102.731,101.7606,102.1864,25176.0
2025-04-24 10:10:00,103.16,103.16,102.75,103.1,16550.0,102.1567,102.1567,101.7506,102.0972,16550.0
2025-04-24 10:20:00,103.14,103.69,103.14,103.65,18206.0,102.1369,102.6815,102.1369,102.6419,18206.0
2025-04-24 10:30:00,103.61,103.94,103.52,103.82,19602.0,102.6023,102.9291,102.5132,102.8102,19602.0
2025-04-24 10:40:00,103.83,104.13,103.66,104.09,53888.0,102.8201,103.1172,102.6518,103.0776,53888.0
2025-04-24 10:50:00,104.09,104.6,103.97,104.59,34138.0,103.0776,103.5827,102.9588,103.5728,34138.0
2025-04-24 11:00:00,104.59,104.64,104.23,104.4,18449.0,103.5728,103.6223,103.2163,103.3846,18449.0
2025-04-24 11:10:00,104.44,104.61,104.35,104.42,35605.0,103.4242,103.5926,103.3351,103.4044,35605.0
2025-04-24 11:20:00,104.42,104.55,104.23,104.4,36092.0,103.4044,103.5331,103.2163,103.3846,36092.0
2025-04-24 11:30:00,104.41,104.41,104.01,104.14,36246.0,103.3945,103.3945,102.9984,103.1271,36246.0
2025-04-24 11:40:00,104.29,104.35,104.1,104.1,14444.0,103.2757,103.3351,103.0875,103.0875,14444.0
2025-04-24 11:50:00,104.14,104.19,104.01,104.14,18016.0,103.1271,103.1766,102.9984,103.1271,18016.0
2025-04-24 12:00:00,104.13,104.28,104.05,104.23,20708.0,103.1172,103.2658,103.038,103.2163,20708.0
2025-04-24 12:10:00,104.29,104.37,104.0,104.29,13424.0,103.2757,103.3549,102.9885,103.2757,13424.0
2025-04-24 12:20:00,104.3,104.61,104.24,104.55,17912.0,103.2856,103.5926,103.2262,103.5331,17912.0
2025-04-24 12:30:00,104.57,105.0,104.57,104.99,16028.0,103.5529,103.9788,103.5529,103.9689,16028.0
2025-04-24 12:40:00,105.05,105.06,104.78,105.04,10412.0,104.0283,104.0382,103.7609,104.0184,10412.0
2025-04-24 12:50:00,105.0,105.01,104.8,104.91,10703.0,103.9788,103.9887,103.7807,103.8896,10703.0
2025-04-24 13:00:00,104.83,105.0,104.78,104.8,10963.0,103.8104,103.9788,103.7609,103.7807,10963.0
2025-04-24 13:10:00,104.75,104.81,104.51,104.53,16624.0,103.7312,103.7906,103.4935,103.5133,16624.0
2025-04-24 13:20:00,104.52,104.77,104.42,104.54,30257.0,103.5034,103.751,103.4044,103.5232,30257.0
2025-04-24 13:30:00,104.56,104.7,104.41,104.64,24400.0,103.543,103.6817,103.3945,103.6223,24400.0
2025-04-24 13:40:00,104.68,104.71,104.48,104.61,37571.0,103.6619,103.6916,103.4638,103.5926,37571.0
2025-04-24 13:50:00,104.62,104.69,104.46,104.67,28272.0,103.6025,103.6718,103.444,103.652,28272.0
2025-04-24 14:00:00,104.67,104.89,104.62,104.74,16582.0,103.652,103.8698,103.6025,103.7213,16582.0
2025-04-24 14:10:00,104.7,104.7,104.26,104.43,21931.0,103.6817,103.6817,103.246,103.4143,21931.0
2025-04-24 14:20:00,104.32,104.37,104.14,104.14,18414.0,103.3054,103.3549,103.1271,103.1271,18414.0
2025-04-24 14:30:00,104.15,104.48,104.12,104.41,20075.0,103.137,103.4638,103.1073,103.3945,20075.0
2025-04-24 14:40:00,104.41,104.52,104.36,104.44,27702.0,103.3945,103.5034,103.345,103.4242,27702.0
2025-04-24 14:50:00,104.43,104.7,104.41,104.48,40282.0,103.4143,103.6817,103.3945,103.4638,40282.0
2025-04-24 15:00:00,104.48,104.57,104.27,104.3,30645.0,103.4638,103.5529,103.2559,103.2856,30645.0
2025-04-24 15:10:00,104.3,104.39,104.08,104.37,28898.0,103.2856,103.3747,103.0677,103.3549,28898.0
2025-04-24 15:20:00,104.33,104.6,104.26,104.34,47586.0,103.3153,103.5827,103.246,103.3252,47586.0
2025-04-24 15:30:00,104.23,104.74,104.21,104.63,53813.0,103.2163,103.7213,103.1964,103.6124,53813.0
2025-04-24 15:40:00,104.65,104.93,104.56,104.85,75213.0,103.6322,103.9094,103.543,103.8302,75213.0
2025-04-24 15:50:00,104.73,104.76,104.36,104.57,265187.0,103.7114,103.7411,103.345,103.5529,265187.0
2025-04-25 09:30:00,103.28,103.86,102.14,103.2,98412.0,102.2755,102.8499,101.1466,102.1963,98412.0
2025-04-25 09:40:00,103.2,103.4,102.39,102.52,36197.0,102.1963,102.3943,101.3941,101.5229,36197.0
2025-04-25 09:50:00,102.67,102.81,101.79,101.95,32153.0,101.6714,101.8101,100.8,100.9584,32153.0
2025-04-25 10:00:00,102.05,102.43,101.85,102.36,73420.0,101.0575,101.4338,100.8594,101.3644,73420.0
2025-04-25 10:10:00,102.34,102.74,101.95,101.96,56753.0,101.3446,101.7407,100.9584,100.9683,56753.0
2025-04-25 10:20:00,102.05,102.29,101.64,101.87,54148.0,101.0575,101.2951,100.6514,100.8792,54148.0
2025-04-25 10:30:00,102.05,102.09,101.55,101.95,42386.0,101.0575,101.0971,100.5623,100.9584,42386.0
2025-04-25 10:40:00,101.91,102.25,101.68,101.83,50449.0,100.9188,101.2555,100.6911,100.8396,50449.0
2025-04-25 10:50:00,101.74,101.96,101.54,101.9,60634.0,100.7505,100.9683,100.5524,100.9089,60634.0
2025-04-25 11:00:00,101.97,102.98,101.81,102.89,42119.0,100.9782,101.9784,100.8198,101.8893,42119.0
2025-04-25 11:10:00,102.96,103.27,102.94,103.0,28755.0,101.9586,102.2656,101.9388,101.9982,28755.0
2025-04-25 11:20:00,103.07,103.55,103.07,103.12,32728.0,102.0675,102.5429,102.0675,102.117,32728.0
2025-04-25 11:30:00,103.01,103.01,102.49,102.57,25711.0,102.0081,102.0081,101.4932,101.5724,25711.0
2025-04-25 11:40:00,102.58,102.87,102.54,102.81,18982.0,101.5823,101.8695,101.5427,101.8101,18982.0
2025-04-25 11:50:00,102.81,102.97,102.55,102.97,29732.0,101.8101,101.9685,101.5526,101.9685,29732.0
2025-04-25 12:00:00,102.98,103.54,102.94,103.5,21476.0,101.9784,102.533,101.9388,102.4934,21476.0
2025-04-25 12:10:00,103.53,103.62,103.3,103.35,28648.0,102.5231,102.6122,102.2953,102.3448,28648.0
2025-04-25 12:20:00,103.4,103.47,103.17,103.17,20314.0,102.3943,102.4636,102.1666,102.1666,20314.0
2025-04-25 12:30:00,103.18,103.5,103.18,103.41,39159.0,102.1765,102.4934,102.1765,102.4042,39159.0
2025-04-25 12:40:00,103.41,103.55,103.29,103.42,19029.0,102.4042,102.5429,102.2854,102.4141,19029.0
2025-04-25 12:50:00,103.42,103.42,103.04,103.32,15006.0,102.4141,102.4141,102.0378,102.3151,15006.0
2025-04-25 13:00:00,103.31,103.36,103.09,103.32,21434.0,102.3052,102.3547,102.0873,102.3151,21434.0
2025-04-25 13:10:00,103.33,103.43,103.27,103.38,22821.0,102.325,102.424,102.2656,102.3745,22821.0
2025-04-25 13:20:00,103.38,103.38,103.02,103.16,25309.0,102.3745,102.3745,102.018,102.1567,25309.0
2025-04-25 13:30:00,103.15,103.19,102.54,102.75,47444.0,102.1468,102.1864,101.5427,101.7506,47444.0
2025-04-25 13:40:00,102.76,102.87,102.45,102.59,39050.0,101.7606,101.8695,101.4536,101.5922,39050.0
2025-04-25 13:50:00,102.54,102.59,102.07,102.31,23068.0,101.5427,101.5922,101.0773,101.3149,23068.0
2025-04-25 14:00:00,102.35,102.99,102.3,102.99,24792.0,101.3545,101.9883,101.305,101.9883,24792.0
2025-04-25 14:10:00,102.99,103.26,102.91,103.08,24275.0,101.9883,102.2557,101.9091,102.0774,24275.0
2025-04-25 14:20:00,103.06,103.4,103.05,103.34,23744.0,102.0576,102.3943,102.0477,102.3349,23744.0
2025-04-25 14:30:00,103.35,103.68,103.3,103.59,31538.0,102.3448,102.6716,102.2953,102.5825,31538.0
2025-04-25 14:40:00,103.63,103.84,103.59,103.8,39866.0,102.6221,102.83,102.5825,102.7904,39866.0
2025-04-25 14:50:00,103.77,103.77,103.18,103.33,67047.0,102.7607,102.7607,102.1765,102.325,67047.0
2025-04-25 15:00:00,103.33,103.42,103.25,103.33,33363.0,102.325,102.4141,102.2458,102.325,33363.0
2025-04-25 15:10:00,103.3,103.48,103.25,103.31,36895.0,102.2953,102.4735,102.2458,102.3052,36895.0
2025-04-25 15:20:00,103.32,103.66,103.31,103.51,40523.0,102.3151,102.6518,102.3052,102.5033,40523.0
2025-04-25 15:30:00,103.47,103.73,103.31,103.52,59829.0,102.4636,102.7211,102.3052,102.5132,59829.0
2025-04-25 15:40:00,103.49,103.72,103.32,103.68,68308.0,102.4835,102.7112,102.3151,102.6716,68308.0
2025-04-25 15:50:00,103.72,104.06,103.66,103.96,243900.0,102.7112,103.0479,102.6518,102.9489,243900.0
2025-04-28 09:30:00,103.29,104.74,103.03,104.62,50094.0,102.2854,103.7213,102.0279,103.6025,50094.0
2025-04-28 09:40:00,104.77,105.03,104.05,104.2,23599.0,103.751,104.0085,103.038,103.1865,23599.0
2025-04-28 09:50:00,104.35,104.41,103.85,103.93,11579.0,103.3351,103.3945,102.8399,102.9192,11579.0
2025-04-28 10:00:00,103.85,104.72,103.81,104.59,12338.0,102.8399,103.7015,102.8003,103.5728,12338.0
2025-04-28 10:10:00,104.6,105.1,104.6,105.08,16749.0,103.5827,104.0778,103.5827,104.058,16749.0
2025-04-28 10:20:00,105.06,105.63,105.02,105.39,31324.0,104.0382,104.6026,103.9986,104.365,31324.0
2025-04-28 10:30:00,105.41,105.59,105.2,105.53,10278.0,104.3848,104.563,104.1768,104.5036,10278.0
2025-04-28 10:40:00,105.61,105.89,105.44,105.75,20618.0,104.5828,104.8601,104.4145,104.7215,20618.0
2025-04-28 10:50:00,105.85,105.85,105.48,105.78,36339.0,104.8205,104.8205,104.4541,104.7512,36339.0
2025-04-28 11:00:00,105.72,105.96,105.13,105.2,21701.0,104.6918,104.9294,104.1075,104.1768,21701.0
2025-04-28 11:10:00,105.18,105.44,105.09,105.37,14729.0,104.157,104.4145,104.0679,104.3452,14729.0
2025-04-28 11:20:00,105.33,105.46,104.94,104.94,20754.0,104.3056,104.4343,103.9193,103.9193,20754.0
2025-04-28 11:30:00,104.94,105.17,104.89,105.01,10803.0,103.9193,104.1471,103.8698,103.9887,10803.0
2025-04-28 11:40:00,105.05,105.28,105.01,105.09,20745.0,104.0283,104.256,103.9887,104.0679,20745.0
2025-04-28 11:50:00,105.11,105.39,105.1,105.25,13348.0,104.0877,104.365,104.0778,104.2263,13348.0
2025-04-28 12:00:00,105.25,105.39,105.15,105.2,8393.0,104.2263,104.365,104.1273,104.1768,8393.0
2025-04-28 12:10:00,105.19,105.41,105.11,105.32,12995.0,104.1669,104.3848,104.0877,104.2957,12995.0
2025-04-28 12:20:00,105.32,105.33,105.06,105.16,12693.0,104.2957,104.3056,104.0382,104.1372,12693.0
2025-04-28 12:30:00,105.16,105.37,105.14,105.32,16632.0,104.1372,104.3452,104.1174,104.2957,16632.0
2025-04-28 12:40:00,105.39,105.42,105.19,105.34,12025.0,104.365,104.3947,104.1669,104.3155,12025.0
2025-04-28 12:50:00,105.34,105.37,104.84,105.03,24020.0,104.3155,104.3452,103.8203,104.0085,24020.0
2025-04-28 13:00:00,105.0,105.1,104.52,104.53,16812.0,103.9788,104.0778,103.5034,103.5133,16812.0
2025-04-28 13:10:00,104.49,104.69,104.32,104.63,11690.0,103.4737,103.6718,103.3054,103.6124,11690.0
2025-04-28 13:20:00,104.7,104.83,104.52,104.63,24487.0,103.6817,103.8104,103.5034,103.6124,24487.0
2025-04-28 13:30:00,104.55,104.73,104.42,104.72,52107.0,103.5331,103.7114,103.4044,103.7015,52107.0
2025-04-28 13:40:00,104.72,104.74,104.54,104.64,12677.0,103.7015,103.7213,103.5232,103.6223,12677.0
2025-04-28 13:50:00,104.64,105.05,104.64,105.05,11262.0,103.6223,104.0283,103.6223,104.0283,11262.0
2025-04-28 14:00:00,105.03,105.12,104.96,105.04,23175.0,104.0085,104.0976,103.9392,104.0184,23175.0
2025-04-28 14:10:00,105.03,105.14,104.99,105.04,18714.0,104.0085,104.1174,103.9689,104.0184,18714.0
2025-04-28 14:20:00,105.05,105.42,105.01,105.38,20725.0,104.0283,104.3947,103.9887,104.3551,20725.0
2025-04-28 14:30:00,105.4,105.4,105.21,105.33,13887.0,104.3749,104.3749,104.1867,104.3056,13887.0
2025-04-28 14:40:00,105.32,105.41,105.27,105.34,15571.0,104.2957,104.3848,104.2461,104.3155,15571.0
2025-04-28 14:50:00,105.33,105.62,105.33,105.53,28565.0,104.3056,104.5927,104.3056,104.5036,28565.0
2025-04-28 15:00:00,105.58,105.8,105.56,105.75,19561.0,104.5531,104.771,104.5333,104.7215,19561.0
2025-04-28 15:10:00,105.75,105.88,105.67,105.81,30699.0,104.7215,104.8502,104.6422,104.7809,30699.0
2025-04-28 15:20:00,105.83,105.97,105.78,105.94,25974.0,104.8007,104.9393,104.7512,104.9096,25974.0
2025-04-28 15:30:00,105.97,106.0,105.57,105.78,68040.0,104.9393,104.969,104.5432,104.7512,68040.0
2025-04-28 15:40:00,105.81,106.07,105.77,106.04,64936.0,104.7809,105.0384,104.7413,105.0086,64936.0
2025-04-28 15:50:00,106.07,106.28,105.73,105.79,224167.0,105.0384,105.2463,104.7017,104.7611,224167.0
2025-04-29 09:30:00,104.33,105.76,104.33,105.05,38898.0,103.3153,104.7314,103.3153,104.0283,38898.0
2025-04-29 09:40:00,104.88,105.39,104.83,104.86,7098.0,103.8599,104.365,103.8104,103.8401,7098.0
2025-04-29 09:50:00,105.07,105.49,104.97,105.1,12370.0,104.0481,104.464,103.9491,104.0778,12370.0
2025-04-29 10:00:00,105.03,105.37,104.84,105.25,19071.0,104.0085,104.3452,103.8203,104.2263,19071.0
2025-04-29 10:10:00,105.34,105.35,105.0,105.21,14391.0,104.3155,104.3254,103.9788,104.1867,14391.0
2025-04-29 10:20:00,105.21,105.23,104.66,104.73,12764.0,104.1867,104.2065,103.6421,103.7114,12764.0
2025-04-29 10:30:00,104.73,105.42,104.7,105.26,7633.0,103.7114,104.3947,103.6817,104.2362,7633.0
2025-04-29 10:40:00,105.32,105.71,105.26,105.65,17381.0,104.2957,104.6819,104.2362,104.6224,17381.0
2025-04-29 10:50:00,105.65,105.9,105.53,105.73,16558.0,104.6224,104.87,104.5036,104.7017,16558.0
2025-04-29 11:00:00,105.76,105.86,105.53,105.81,10650.0,104.7314,104.8304,104.5036,104.7809,10650.0
2025-04-29 11:10:00,105.87,106.05,105.74,105.74,12869.0,104.8403,105.0186,104.7116,104.7116,12869.0
2025-04-29 11:20:00,105.77,105.79,105.63,105.64,13115.0,104.7413,104.7611,104.6026,104.6125,13115.0
2025-04-29 11:30:00,105.65,105.65,105.45,105.51,7599.0,104.6224,104.6224,104.4244,104.4838,7599.0
2025-04-29 11:40:00,105.56,105.73,105.55,105.68,7163.0,104.5333,104.7017,104.5234,104.6522,7163.0
2025-04-29 11:50:00,105.73,105.84,105.61,105.68,15061.0,104.7017,104.8106,104.5828,104.6522,15061.0
2025-04-29 12:00:00,105.67,106.24,105.65,106.2,13947.0,104.6422,105.2067,104.6224,105.1671,13947.0
2025-04-29 12:10:00,106.16,106.32,106.09,106.11,9527.0,105.1275,105.2859,105.0582,105.078,9527.0
2025-04-29 12:20:00,106.12,106.15,105.83,105.86,8331.0,105.0879,105.1176,104.8007,104.8304,8331.0
2025-04-29 12:30:00,105.84,105.97,105.77,105.8,6937.0,104.8106,104.9393,104.7413,104.771,6937.0
2025-04-29 12:40:00,105.87,105.91,105.64,105.72,7769.0,104.8403,104.8799,104.6125,104.6918,7769.0
2025-04-29 12:50:00,105.75,105.78,105.57,105.61,8365.0,104.7215,104.7512,104.5432,104.5828,8365.0
2025-04-29 13:00:00,105.66,105.76,105.43,105.72,18439.0,104.6323,104.7314,104.4046,104.6918,18439.0
2025-04-29 13:10:00,105.67,105.81,105.59,105.77,9904.0,104.6422,104.7809,104.563,104.7413,9904.0
2025-04-29 13:20:00,105.73,105.86,105.72,105.72,10942.0,104.7017,104.8304,104.6918,104.6918,10942.0
2025-04-29 13:30:00,105.74,105.84,105.6,105.75,24761.0,104.7116,104.8106,104.5729,104.7215,24761.0
2025-04-29 13:40:00,105.77,106.07,105.73,106.06,19654.0,104.7413,105.0384,104.7017,105.0285,19654.0
2025-04-29 13:50:00,106.07,106.36,106.04,106.21,18075.0,105.0384,105.3255,105.0086,105.177,18075.0
2025-04-29 14:00:00,106.17,106.29,106.1,106.1,11480.0,105.1374,105.2562,105.0681,105.0681,11480.0
2025-04-29 14:10:00,106.11,106.11,105.9,105.9,9262.0,105.078,105.078,104.87,104.87,9262.0
2025-04-29 14:20:00,105.9,105.93,105.76,105.85,13376.0,104.87,104.8997,104.7314,104.8205,13376.0
2025-04-29 14:30:00,105.91,106.05,105.91,106.05,13435.0,104.8799,105.0186,104.8799,105.0186,13435.0
2025-04-29 14:40:00,106.06,106.06,105.87,105.87,12113.0,105.0285,105.0285,104.8403,104.8403,12113.0
2025-04-29 14:50:00,105.89,106.01,105.82,105.92,15496.0,104.8601,104.9789,104.7908,104.8898,15496.0
2025-04-29 15:00:00,105.94,106.05,105.79,106.01,15792.0,104.9096,105.0186,104.7611,104.9789,15792.0
2025-04-29 15:10:00,106.02,106.27,105.98,106.26,19811.0,104.9888,105.2364,104.9492,105.2265,19811.0
2025-04-29 15:20:00,106.24,106.26,106.1,106.11,15236.0,105.2067,105.2265,105.0681,105.078,15236.0
2025-04-29 15:30:00,106.11,106.18,106.05,106.13,26547.0,105.078,105.1473,105.0186,105.0978,26547.0
2025-04-29 15:40:00,106.12,106.14,105.85,106.0,26945.0,105.0879,105.1077,104.8205,104.969,26945.0
2025-04-29 15:50:00,106.05,106.14,105.77,106.0,111758.0,105.0186,105.1077,104.7413,104.969,111758.0
2025-04-30 09:30:00,104.36,104.36,102.4,103.5,58519.0,103.345,103.345,101.4041,102.4934,58519.0
2025-04-30 09:40:00,103.27,103.32,102.52,102.67,22115.0,102.2656,102.3151,101.5229,101.6714,22115.0
2025-04-30 09:50:00,102.68,102.74,102.2,102.28,15806.0,101.6813,101.7407,101.206,101.2852,15806.0
2025-04-30 10:00:00,102.17,102.99,102.16,102.83,20652.0,101.1763,101.9883,101.1664,101.8299,20652.0
2025-04-30 10:10:00,102.79,103.37,102.74,103.25,45196.0,101.7903,102.3646,101.7407,102.2458,45196.0
2025-04-30 10:20:00,103.25,103.72,103.22,103.69,22881.0,102.2458,102.7112,102.2161,102.6815,22881.0
2025-04-30 10:30:00,103.73,103.99,103.72,103.9,52678.0,102.7211,102.9786,102.7112,102.8895,52678.0
2025-04-30 10:40:00,103.86,103.9,103.26,103.39,40055.0,102.8499,102.8895,102.2557,102.3844,40055.0
2025-04-30 10:50:00,103.33,103.6,103.14,103.41,17622.0,102.325,102.5924,102.1369,102.4042,17622.0
2025-04-30 11:00:00,103.41,104.06,103.39,104.02,19133.0,102.4042,103.0479,102.3844,103.0083,19133.0
2025-04-30 11:10:00,104.02,104.51,103.96,104.3,18140.0,103.0083,103.4935,102.9489,103.2856,18140.0
2025-04-30 11:20:00,104.38,104.53,104.08,104.18,12316.0,103.3648,103.5133,103.0677,103.1667,12316.0
2025-04-30 11:30:00,104.11,104.35,104.04,104.23,13131.0,103.0974,103.3351,103.0281,103.2163,13131.0
2025-04-30 11:40:00,104.28,104.31,103.26,103.26,44864.0,103.2658,103.2955,102.2557,102.2557,44864.0
2025-04-30 11:50:00,103.16,103.24,102.87,103.12,16825.0,102.1567,102.2359,101.8695,102.117,16825.0
2025-04-30 12:00:00,103.19,103.38,103.06,103.29,13640.0,102.1864,102.3745,102.0576,102.2854,13640.0
2025-04-30 12:10:00,103.35,103.4,103.06,103.15,18412.0,102.3448,102.3943,102.0576,102.1468,18412.0
2025-04-30 12:20:00,103.12,103.12,102.83,102.84,25820.0,102.117,102.117,101.8299,101.8398,25820.0
2025-04-30 12:30:00,102.79,103.0,102.56,102.99,39804.0,101.7903,101.9982,101.5625,101.9883,39804.0
2025-04-30 12:40:00,103.03,103.25,102.98,103.25,16209.0,102.0279,102.2458,101.9784,102.2458,16209.0
2025-04-30 12:50:00,103.25,103.35,103.13,103.25,19986.0,102.2458,102.3448,102.127,102.2458,19986.0
2025-04-30 13:00:00,103.19,103.24,102.97,103.07,9098.0,102.1864,102.2359,101.9685,102.0675,9098.0
2025-04-30 13:10:00,102.99,103.21,102.86,103.17,21382.0,101.9883,102.2062,101.8596,102.1666,21382.0
2025-04-30 13:20:00,103.17,103.46,103.1,103.34,20504.0,102.1666,102.4537,102.0972,102.3349,20504.0
2025-04-30 13:30:00,103.42,103.65,103.38,103.57,21258.0,102.4141,102.6419,102.3745,102.5627,21258.0
2025-04-30 13:40:00,103.51,103.67,103.36,103.41,21005.0,102.5033,102.6617,102.3547,102.4042,21005.0
2025-04-30 13:50:00,103.45,103.51,103.25,103.32,20091.0,102.4438,102.5033,102.2458,102.3151,20091.0
2025-04-30 14:00:00,103.33,104.07,103.21,103.43,35400.0,102.325,103.0578,102.2062,102.424,35400.0
2025-04-30 14:10:00,103.49,103.81,103.42,103.8,19163.0,102.4835,102.8003,102.4141,102.7904,19163.0
2025-04-30 14:20:00,103.82,103.83,103.3,103.47,16898.0,102.8102,102.8201,102.2953,102.4636,16898.0
2025-04-30 14:30:00,103.43,103.51,103.23,103.23,22009.0,102.424,102.5033,102.226,102.226,22009.0
2025-04-30 14:40:00,103.23,103.47,103.18,103.45,21050.0,102.226,102.4636,102.1765,102.4438,21050.0
2025-04-30 14:50:00,103.43,103.52,103.22,103.3,27738.0,102.424,102.5132,102.2161,102.2953,27738.0
2025-04-30 15:00:00,103.33,103.43,103.19,103.35,30717.0,102.325,102.424,102.1864,102.3448,30717.0
2025-04-30 15:10:00,103.32,103.6,103.32,103.46,29195.0,102.3151,102.5924,102.3151,102.4537,29195.0
2025-04-30 15:20:00,103.46,103.55,103.29,103.34,24399.0,102.4537,102.5429,102.2854,102.3349,24399.0
2025-04-30 15:30:00,103.35,103.44,103.08,103.26,45331.0,102.3448,102.4339,102.0774,102.2557,45331.0
2025-04-30 15:40:00,103.26,103.94,103.15,103.89,76366.0,102.2557,102.9291,102.1468,102.8796,76366.0
2025-04-30 15:50:00,103.83,104.51,103.72,104.06,302468.0,102.8201,103.4935,102.7112,103.0479,302468.0
2025-05-01 09:30:00,104.27,105.53,104.14,105.01,42721.0,103.2559,104.5036,103.1271,103.9887,42721.0
2025-05-01 09:40:00,105.02,105.6,104.92,105.28,19259.0,103.9986,104.5729,103.8995,104.256,19259.0
2025-05-01 09:50:00,105.28,105.57,104.96,104.98,21252.0,104.256,104.5432,103.9392,103.959,21252.0
2025-05-01 10:00:00,104.97,105.71,104.97,105.48,41283.0,103.9491,104.6819,103.9491,104.4541,41283.0
2025-05-01 10:10:00,105.32,105.36,104.9,104.9,26617.0,104.2957,104.3353,103.8797,103.8797,26617.0
2025-05-01 10:20:00,104.92,104.93,104.63,104.77,25389.0,103.8995,103.9094,103.6124,103.751,25389.0
2025-05-01 10:30:00,104.78,105.07,104.61,104.92,24539.0,103.7609,104.0481,103.5926,103.8995,24539.0
2025-05-01 10:40:00,104.97,105.27,104.81,105.13,21871.0,103.9491,104.2461,103.7906,104.1075,21871.0
2025-05-01 10:50:00,105.13,105.18,105.01,105.02,18101.0,104.1075,104.157,103.9887,103.9986,18101.0
2025-05-01 11:00:00,105.09,105.14,104.58,104.58,27448.0,104.0679,104.1174,103.5628,103.5628,27448.0
2025-05-01 11:10:00,104.54,104.64,104.4,104.56,25408.0,103.5232,103.6223,103.3846,103.543,25408.0
2025-05-01 11:20:00,104.63,105.03,104.51,104.97,30480.0,103.6124,104.0085,103.4935,103.9491,30480.0
2025-05-01 11:30:00,105.02,105.04,104.49,104.57,61293.0,103.9986,104.0184,103.4737,103.5529,61293.0
2025-05-01 11:40:00,104.56,104.8,104.45,104.67,34713.0,103.543,103.7807,103.4341,103.652,34713.0
2025-05-01 11:50:00,104.65,104.66,104.08,104.08,16240.0,103.6322,103.6421,103.0677,103.0677,16240.0
2025-05-01 12:00:00,104.07,104.07,103.75,104.07,18540.0,103.0578,103.0578,102.7409,103.0578,18540.0
2025-05-01 12:10:00,103.95,104.12,103.8,103.97,7002.0,102.939,103.1073,102.7904,102.9588,7002.0
2025-05-01 12:20:00,103.87,104.09,103.82,103.94,9503.0,102.8598,103.0776,102.8102,102.9291,9503.0
2025-05-01 12:30:00,103.89,103.97,103.75,103.82,17704.0,102.8796,102.9588,102.7409,102.8102,17704.0
2025-05-01 12:40:00,103.69,103.75,103.54,103.56,13450.0,102.6815,102.7409,102.533,102.5528,13450.0
2025-05-01 12:50:00,103.56,103.67,103.46,103.47,8924.0,102.5528,102.6617,102.4537,102.4636,8924.0
2025-05-01 13:00:00,103.45,103.81,103.41,103.78,14783.0,102.4438,102.8003,102.4042,102.7706,14783.0
2025-05-01 13:10:00,103.77,103.87,103.67,103.68,42718.0,102.7607,102.8598,102.6617,102.6716,42718.0
2025-05-01 13:20:00,103.67,103.69,103.4,103.6,23401.0,102.6617,102.6815,102.3943,102.5924,23401.0
2025-05-01 13:30:00,103.59,103.88,103.5,103.81,22125.0,102.5825,102.8697,102.4934,102.8003,22125.0
2025-05-01 13:40:00,103.8,103.8,103.53,103.67,23108.0,102.7904,102.7904,102.5231,102.6617,23108.0
2025-05-01 13:50:00,103.6,103.75,103.35,103.42,13926.0,102.5924,102.7409,102.3448,102.4141,13926.0
2025-05-01 14:00:00,103.47,103.71,103.42,103.7,11243.0,102.4636,102.7013,102.4141,102.6914,11243.0
2025-05-01 14:10:00,103.7,103.93,103.69,103.89,21068.0,102.6914,102.9192,102.6815,102.8796,21068.0
2025-05-01 14:20:00,103.85,104.54,103.83,104.31,39403.0,102.8399,103.5232,102.8201,103.2955,39403.0
2025-05-01 14:30:00,104.32,104.36,104.08,104.09,21241.0,103.3054,103.345,103.0677,103.0776,21241.0
2025-05-01 14:40:00,104.03,104.11,103.93,104.05,18002.0,103.0182,103.0974,102.9192,103.038,18002.0
2025-05-01 14:50:00,104.04,104.22,104.0,104.09,25469.0,103.0281,103.2064,102.9885,103.0776,25469.0
2025-05-01 15:00:00,104.09,104.24,104.01,104.15,29298.0,103.0776,103.2262,102.9984,103.137,29298.0
2025-05-01 15:10:00,104.12,104.16,103.87,103.96,38999.0,103.1073,103.1469,102.8598,102.9489,38999.0
2025-05-01 15:20:00,103.98,104.14,103.92,104.1,39782.0,102.9687,103.1271,102.9093,103.0875,39782.0
2025-05-01 15:30:00,104.14,104.22,103.92,104.02,32013.0,103.1271,103.2064,102.9093,103.0083,32013.0
2025-05-01 15:40:00,104.0,104.43,103.94,104.43,52758.0,102.9885,103.4143,102.9291,103.4143,52758.0
2025-05-01 15:50:00,104.4,104.42,103.35,103.47,229994.0,103.3846,103.4044,102.3448,102.4636,229994.0
2025-05-02 09:30:00,105.24,105.57,104.74,104.98,45225.0,104.2164,104.5432,103.7213,103.959,45225.0
2025-05-02 09:40:00,104.73,104.73,104.12,104.17,17391.0,103.7114,103.7114,103.1073,103.1568,17391.0
2025-05-02 09:50:00,104.19,104.26,103.86,104.12,4761.0,103.1766,103.246,102.8499,103.1073,4761.0
2025-05-02 10:00:00,104.08,104.21,103.38,104.15,13706.0,103.0677,103.1964,102.3745,103.137,13706.0
2025-05-02 10:10:00,104.21,105.01,104.09,105.01,9631.0,103.1964,103.9887,103.0776,103.9887,9631.0
2025-05-02 10:20:00,105.01,105.01,104.6,104.94,14556.0,103.9887,103.9887,103.5827,103.9193,14556.0
2025-05-02 10:30:00,104.88,105.02,104.77,104.88,9926.0,103.8599,103.9986,103.751,103.8599,9926.0
2025-05-02 10:40:00,104.83,105.04,104.77,104.92,9150.0,103.8104,104.0184,103.751,103.8995,9150.0
2025-05-02 10:50:00,104.93,105.13,104.88,105.07,14992.0,103.9094,104.1075,103.8599,104.0481,14992.0
2025-05-02 11:00:00,105.11,105.5,105.02,105.32,22416.0,104.0877,104.4739,103.9986,104.2957,22416.0
2025-05-02 11:10:00,105.34,105.34,104.92,104.93,24617.0,104.3155,104.3155,103.8995,103.9094,24617.0
2025-05-02 11:20:00,104.97,105.0,104.59,104.6,9783.0,103.9491,103.9788,103.5728,103.5827,9783.0
2025-05-02 11:30:00,104.63,106.27,104.63,106.12,141606.0,103.6124,105.2364,103.6124,105.0879,141606.0
2025-05-02 11:40:00,106.15,106.23,105.73,106.05,33379.0,105.1176,105.1968,104.7017,105.0186,33379.0
2025-05-02 11:50:00,106.03,106.22,105.65,105.66,36544.0,104.9987,105.1869,104.6224,104.6323,36544.0
2025-05-02 12:00:00,105.66,106.54,105.59,105.96,66628.0,104.6323,105.5038,104.563,104.9294,66628.0
2025-05-02 12:10:00,106.0,106.26,105.92,106.16,9384.0,104.969,105.2265,104.8898,105.1275,9384.0
2025-05-02 12:20:00,106.25,106.51,106.19,106.43,7107.0,105.2166,105.4741,105.1572,105.3949,7107.0
2025-05-02 12:30:00,106.42,106.84,106.33,106.75,11928.0,105.385,105.8009,105.2958,105.7117,11928.0
2025-05-02 12:40:00,106.71,106.8,106.52,106.61,8052.0,105.6721,105.7613,105.484,105.5731,8052.0
2025-05-02 12:50:00,106.64,106.66,106.24,106.4,17234.0,105.6028,105.6226,105.2067,105.3651,17234.0
2025-05-02 13:00:00,106.41,106.46,106.13,106.15,10171.0,105.3751,105.4246,105.0978,105.1176,10171.0
2025-05-02 13:10:00,106.16,106.37,105.96,106.37,35742.0,105.1275,105.3354,104.9294,105.3354,35742.0
2025-05-02 13:20:00,106.4,106.6,106.37,106.38,13806.0,105.3651,105.5632,105.3354,105.3453,13806.0
2025-05-02 13:30:00,106.37,106.47,106.17,106.4,9458.0,105.3354,105.4345,105.1374,105.3651,9458.0
2025-05-02 13:40:00,106.42,106.83,106.42,106.78,14421.0,105.385,105.791,105.385,105.7415,14421.0
2025-05-02 13:50:00,106.8,106.8,106.66,106.75,11363.0,105.7613,105.7613,105.6226,105.7117,11363.0
2025-05-02 14:00:00,106.8,106.97,106.76,106.95,12927.0,105.7613,105.9296,105.7216,105.9098,12927.0
2025-05-02 14:10:00,106.93,107.04,106.89,106.97,25338.0,105.89,105.9989,105.8504,105.9296,25338.0
2025-05-02 14:20:00,106.99,107.04,106.87,107.04,24941.0,105.9494,105.9989,105.8306,105.9989,24941.0
2025-05-02 14:30:00,107.0,107.15,106.93,107.05,18406.0,105.9593,106.1079,105.89,106.0088,18406.0
2025-05-02 14:40:00,107.06,107.17,106.64,106.66,75590.0,106.0187,106.1277,105.6028,105.6226,75590.0
2025-05-02 14:50:00,106.66,106.8,106.62,106.72,30360.0,105.6226,105.7613,105.583,105.682,30360.0
2025-05-02 15:00:00,106.7,106.98,106.61,106.94,20133.0,105.6622,105.9395,105.5731,105.8999,20133.0
2025-05-02 15:10:00,106.94,107.16,106.71,107.16,45434.0,105.8999,106.1178,105.6721,106.1178,45434.0
2025-05-02 15:20:00,107.17,107.39,107.16,107.32,18269.0,106.1277,106.3455,106.1178,106.2762,18269.0
2025-05-02 15:30:00,107.31,107.38,107.14,107.34,31392.0,106.2663,106.3356,106.098,106.296,31392.0
2025-05-02 15:40:00,107.32,107.49,107.21,107.23,39420.0,106.2762,106.4445,106.1673,106.1871,39420.0
2025-05-02 15:50:00,107.28,107.48,107.05,107.18,181540.0,106.2366,106.4346,106.0088,106.1376,181540.0
2025-05-05 09:30:00,105.83,107.36,105.71,107.08,68197.0,104.8007,106.3158,104.6819,106.0385,68197.0
2025-05-05 09:40:00,107.24,107.29,106.46,106.78,18595.0,106.197,106.2465,105.4246,105.7415,18595.0
2025-05-05 09:50:00,106.73,106.85,106.25,106.67,15512.0,105.6919,105.8108,105.2166,105.6325,15512.0
2025-05-05 10:00:00,106.78,107.44,106.73,107.2,29093.0,105.7415,106.395,105.6919,106.1574,29093.0
2025-05-05 10:10:00,107.1,107.58,107.01,107.49,26566.0,106.0583,106.5337,105.9692,106.4445,26566.0
2025-05-05 10:20:00,107.46,108.16,107.46,108.12,45528.0,106.4148,107.108,106.4148,107.0684,45528.0
2025-05-05 10:30:00,108.19,108.42,107.98,108.33,23236.0,107.1377,107.3655,106.9298,107.2764,23236.0
2025-05-05 10:40:00,108.42,108.57,107.87,107.88,63513.0,107.3655,107.514,106.8209,106.8308,63513.0
2025-05-05 10:50:00,107.88,108.2,107.66,108.14,72702.0,106.8308,107.1476,106.6129,107.0882,72702.0
2025-05-05 11:00:00,108.03,108.08,107.5,107.78,21569.0,106.9793,107.0288,106.4544,106.7317,21569.0
2025-05-05 11:10:00,107.78,108.11,107.74,107.86,47671.0,106.7317,107.0585,106.6921,106.8109,47671.0
2025-05-05 11:20:00,107.87,108.08,107.83,107.9,23020.0,106.8209,107.0288,106.7812,106.8506,23020.0
2025-05-05 11:30:00,107.9,107.9,107.6,107.8,22671.0,106.8506,106.8506,106.5535,106.7515,22671.0
2025-05-05 11:40:00,107.8,107.98,107.71,107.88,17794.0,106.7515,106.9298,106.6624,106.8308,17794.0
2025-05-05 11:50:00,107.89,107.97,107.73,107.75,27763.0,106.8407,106.9199,106.6822,106.702,27763.0
2025-05-05 12:00:00,107.74,108.03,107.74,107.92,32432.0,106.6921,106.9793,106.6921,106.8704,32432.0
2025-05-05 12:10:00,107.88,107.94,107.71,107.81,16188.0,106.8308,106.8902,106.6624,106.7614,16188.0
2025-05-05 12:20:00,107.81,107.93,107.57,107.7,31763.0,106.7614,106.8803,106.5238,106.6525,31763.0
2025-05-05 12:30:00,107.7,107.83,107.61,107.77,22873.0,106.6525,106.7812,106.5634,106.7218,22873.0
2025-05-05 12:40:00,107.77,107.86,107.64,107.78,16620.0,106.7218,106.8109,106.5931,106.7317,16620.0
2025-05-05 12:50:00,107.81,108.06,107.79,107.96,20063.0,106.7614,107.009,106.7416,106.91,20063.0
2025-05-05 13:00:00,107.92,107.94,107.73,107.74,23164.0,106.8704,106.8902,106.6822,106.6921,23164.0
2025-05-05 13:10:00,107.74,107.82,107.38,107.55,33806.0,106.6921,106.7713,106.3356,106.504,33806.0
2025-05-05 13:20:00,107.48,107.48,107.13,107.15,12391.0,106.4346,106.4346,106.088,106.1079,12391.0
2025-05-05 13:30:00,107.13,107.51,107.12,107.47,17504.0,106.088,106.4644,106.0781,106.4247,17504.0
2025-05-05 13:40:00,107.51,107.57,107.35,107.35,18042.0,106.4644,106.5238,106.3059,106.3059,18042.0
2025-05-05 13:50:00,107.36,107.45,107.24,107.3,18293.0,106.3158,106.4049,106.197,106.2564,18293.0
2025-05-05 14:00:00,107.32,107.7,107.32,107.69,24879.0,106.2762,106.6525,106.2762,106.6426,24879.0
2025-05-05 14:10:00,107.68,107.68,107.47,107.56,17789.0,106.6327,106.6327,106.4247,106.5139,17789.0
2025-05-05 14:20:00,107.62,107.73,107.4,107.48,46718.0,106.5733,106.6822,106.3554,106.4346,46718.0
2025-05-05 14:30:00,107.48,107.68,107.48,107.66,12932.0,106.4346,106.6327,106.4346,106.6129,12932.0
2025-05-05 14:40:00,107.67,107.7,107.53,107.56,18896.0,106.6228,106.6525,106.4842,106.5139,18896.0
2025-05-05 14:50:00,107.56,107.56,107.12,107.13,16160.0,106.5139,106.5139,106.0781,106.088,16160.0
2025-05-05 15:00:00,107.1,107.2,106.97,107.09,29116.0,106.0583,106.1574,105.9296,106.0484,29116.0
2025-05-05 15:10:00,107.06,107.44,107.05,107.38,30702.0,106.0187,106.395,106.0088,106.3356,30702.0
2025-05-05 15:20:00,107.36,107.36,107.05,107.09,35745.0,106.3158,106.3158,106.0088,106.0484,35745.0
2025-05-05 15:30:00,107.07,107.39,107.07,107.35,35931.0,106.0286,106.3455,106.0286,106.3059,35931.0
2025-05-05 15:40:00,107.34,107.41,107.11,107.29,48846.0,106.296,106.3653,106.0682,106.2465,48846.0
2025-05-05 15:50:00,107.26,107.3,106.72,106.91,221306.0,106.2168,106.2564,105.682,105.8702,221306.0
2025-05-06 09:30:00,107.2,108.22,106.9,107.09,29101.0,106.1574,107.1674,105.8603,106.0484,29101.0
2025-05-06 09:40:00,106.91,107.0,106.0,106.15,14789.0,105.8702,105.9593,104.969,105.1176,14789.0
2025-05-06 09:50:00,106.14,106.49,105.92,106.42,14263.0,105.1077,105.4543,104.8898,105.385,14263.0
2025-05-06 10:00:00,106.47,106.63,106.2,106.37,19213.0,105.4345,105.5929,105.1671,105.3354,19213.0
2025-05-06 10:10:00,106.38,107.12,106.34,107.12,21372.0,105.3453,106.0781,105.3057,106.0781,21372.0
2025-05-06 10:20:00,107.08,107.52,107.01,107.52,18333.0,106.0385,106.4743,105.9692,106.4743,18333.0
2025-05-06 10:30:00,107.45,107.53,107.0,107.24,28782.0,106.4049,106.4842,105.9593,106.197,28782.0
2025-05-06 10:40:00,107.2,107.27,107.02,107.02,11477.0,106.1574,106.2267,105.9791,105.9791,11477.0
2025-05-06 10:50:00,107.0,107.0,106.59,106.8,14517.0,105.9593,105.9593,105.5533,105.7613,14517.0
2025-05-06 11:00:00,106.76,106.91,106.52,106.56,34399.0,105.7216,105.8702,105.484,105.5236,34399.0
2025-05-06 11:10:00,106.56,106.65,106.28,106.45,26614.0,105.5236,105.6127,105.2463,105.4147,26614.0
2025-05-06 11:20:00,106.46,106.84,106.46,106.76,21710.0,105.4246,105.8009,105.4246,105.7216,21710.0
2025-05-06 11:30:00,106.8,106.81,106.61,106.72,31849.0,105.7613,105.7712,105.5731,105.682,31849.0
2025-05-06 11:40:00,106.74,106.78,106.36,106.5,25204.0,105.7018,105.7415,105.3255,105.4642,25204.0
2025-05-06 11:50:00,106.46,106.47,106.29,106.41,15097.0,105.4246,105.4345,105.2562,105.3751,15097.0
2025-05-06 12:00:00,106.37,106.84,106.36,106.56,40743.0,105.3354,105.8009,105.3255,105.5236,40743.0
2025-05-06 12:10:00,106.58,107.18,106.54,107.06,21796.0,105.5434,106.1376,105.5038,106.0187,21796.0
2025-05-06 12:20:00,107.02,107.07,106.62,106.8,25607.0,105.9791,106.0286,105.583,105.7613,25607.0
2025-05-06 12:30:00,106.8,107.0,106.74,106.8,21264.0,105.7613,105.9593,105.7018,105.7613,21264.0
2025-05-06 12:40:00,106.78,106.89,106.33,106.38,14978.0,105.7415,105.8504,105.2958,105.3453,14978.0
2025-05-06 12:50:00,106.31,106.41,106.13,106.17,19335.0,105.276,105.3751,105.0978,105.1374,19335.0
2025-05-06 13:00:00,106.17,106.54,106.09,106.54,24898.0,105.1374,105.5038,105.0582,105.5038,24898.0
2025-05-06 13:10:00,106.5,106.72,106.49,106.59,14631.0,105.4642,105.682,105.4543,105.5533,14631.0
2025-05-06 13:20:00,106.57,106.57,106.15,106.23,16692.0,105.5335,105.5335,105.1176,105.1968,16692.0
2025-05-06 13:30:00,106.18,106.34,106.04,106.05,12318.0,105.1473,105.3057,105.0086,105.0186,12318.0
2025-05-06 13:40:00,106.04,106.12,105.81,105.86,18886.0,105.0086,105.0879,104.7809,104.8304,18886.0
2025-05-06 13:50:00,105.84,106.05,105.82,106.03,19447.0,104.8106,105.0186,104.7908,104.9987,19447.0
2025-05-06 14:00:00,105.99,106.28,105.88,106.02,25546.0,104.9591,105.2463,104.8502,104.9888,25546.0
2025-05-06 14:10:00,105.96,106.05,105.87,106.02,17855.0,104.9294,105.0186,104.8403,104.9888,17855.0
2025-05-06 14:20:00,106.07,106.34,106.01,106.33,23199.0,105.0384,105.3057,104.9789,105.2958,23199.0
2025-05-06 14:30:00,106.32,106.46,106.25,106.38,18047.0,105.2859,105.4246,105.2166,105.3453,18047.0
2025-05-06 14:40:00,106.39,106.42,106.26,106.39,24347.0,105.3552,105.385,105.2265,105.3552,24347.0
2025-05-06 14:50:00,106.4,106.56,106.25,106.55,18251.0,105.3651,105.5236,105.2166,105.5137,18251.0
2025-05-06 15:00:00,106.52,106.53,106.29,106.37,24903.0,105.484,105.4939,105.2562,105.3354,24903.0
2025-05-06 15:10:00,106.38,106.39,106.2,106.28,22126.0,105.3453,105.3552,105.1671,105.2463,22126.0
2025-05-06 15:20:00,106.28,106.35,106.2,106.29,25772.0,105.2463,105.3156,105.1671,105.2562,25772.0
2025-05-06 15:30:00,106.28,106.34,106.19,106.26,38104.0,105.2463,105.3057,105.1572,105.2265,38104.0
2025-05-06 15:40:00,106.24,106.4,106.12,106.37,59056.0,105.2067,105.3651,105.0879,105.3354,59056.0
2025-05-06 15:50:00,106.41,106.41,105.38,105.39,170494.0,105.3751,105.3751,104.3551,104.365,170494.0
2025-05-07 09:30:00,105.47,105.67,104.83,105.45,33059.0,104.4442,104.6422,103.8104,104.4244,33059.0
2025-05-07 09:40:00,105.39,105.79,105.22,105.22,8905.0,104.365,104.7611,104.1966,104.1966,8905.0
2025-05-07 09:50:00,105.22,105.87,105.12,105.8,6789.0,104.1966,104.8403,104.0976,104.771,6789.0
2025-05-07 10:00:00,105.83,105.9,105.57,105.68,10171.0,104.8007,104.87,104.5432,104.6522,10171.0
2025-05-07 10:10:00,105.68,105.73,105.34,105.35,6930.0,104.6522,104.7017,104.3155,104.3254,6930.0
2025-05-07 10:20:00,105.35,105.48,105.22,105.44,2660.0,104.3254,104.4541,104.1966,104.4145,2660.0
2025-05-07 10:30:00,105.49,105.55,105.32,105.47,7481.0,104.464,104.5234,104.2957,104.4442,7481.0
2025-05-07 10:40:00,105.47,105.6,105.37,105.4,7256.0,104.4442,104.5729,104.3452,104.3749,7256.0
2025-05-07 10:50:00,105.41,105.41,104.88,105.0,16630.0,104.3848,104.3848,103.8599,103.9788,16630.0
2025-05-07 11:00:00,104.98,105.5,104.96,105.47,16292.0,103.959,104.4739,103.9392,104.4442,16292.0
2025-05-07 11:10:00,105.48,105.54,105.23,105.35,8603.0,104.4541,104.5135,104.2065,104.3254,8603.0
2025-05-07 11:20:00,105.34,105.6,105.31,105.48,7696.0,104.3155,104.5729,104.2857,104.4541,7696.0
2025-05-07 11:30:00,105.55,105.8,105.51,105.8,14239.0,104.5234,104.771,104.4838,104.771,14239.0
2025-05-07 11:40:00,105.8,106.0,105.75,105.78,13146.0,104.771,104.969,104.7215,104.7512,13146.0
2025-05-07 11:50:00,105.77,105.98,105.71,105.91,7708.0,104.7413,104.9492,104.6819,104.8799,7708.0
2025-05-07 12:00:00,105.84,106.11,105.82,106.11,14233.0,104.8106,105.078,104.7908,105.078,14233.0
2025-05-07 12:10:00,106.11,106.23,106.0,106.02,8528.0,105.078,105.1968,104.969,104.9888,8528.0
2025-05-07 12:20:00,106.07,106.07,105.65,105.66,6213.0,105.0384,105.0384,104.6224,104.6323,6213.0
2025-05-07 12:30:00,105.63,105.84,105.62,105.84,10561.0,104.6026,104.8106,104.5927,104.8106,10561.0
2025-05-07 12:40:00,105.8,105.99,105.79,105.97,7475.0,104.771,104.9591,104.7611,104.9393,7475.0
2025-05-07 12:50:00,105.98,106.26,105.95,106.14,14230.0,104.9492,105.2265,104.9195,105.1077,14230.0
2025-05-07 13:00:00,106.16,106.24,106.08,106.2,9150.0,105.1275,105.2067,105.0483,105.1671,9150.0
2025-05-07 13:10:00,106.2,106.34,106.16,106.23,8788.0,105.1671,105.3057,105.1275,105.1968,8788.0
2025-05-07 13:20:00,106.2,106.22,105.98,105.98,18001.0,105.1671,105.1869,104.9492,104.9492,18001.0
2025-05-07 13:30:00,106.01,106.04,105.68,105.72,10040.0,104.9789,105.0086,104.6522,104.6918,10040.0
2025-05-07 13:40:00,105.72,105.75,105.5,105.6,11354.0,104.6918,104.7215,104.4739,104.5729,11354.0
2025-05-07 13:50:00,105.6,105.62,105.22,105.38,56244.0,104.5729,104.5927,104.1966,104.3551,56244.0
2025-05-07 14:00:00,105.53,105.71,104.94,104.96,28214.0,104.5036,104.6819,103.9193,103.9392,28214.0
2025-05-07 14:10:00,104.98,105.12,104.87,105.09,11351.0,103.959,104.0976,103.85,104.0679,11351.0
2025-05-07 14:20:00,105.11,105.25,105.04,105.04,13829.0,104.0877,104.2263,104.0184,104.0184,13829.0
2025-05-07 14:30:00,105.05,105.5,104.96,105.45,16937.0,104.0283,104.4739,103.9392,104.4244,16937.0
2025-05-07 14:40:00,105.52,105.65,104.94,105.04,12682.0,104.4937,104.6224,103.9193,104.0184,12682.0
2025-05-07 14:50:00,105.13,105.83,104.91,105.7,17207.0,104.1075,104.8007,103.8896,104.672,17207.0
2025-05-07 15:00:00,105.64,105.75,105.4,105.66,18171.0,104.6125,104.7215,104.3749,104.6323,18171.0
2025-05-07 15:10:00,105.64,105.64,105.36,105.63,13649.0,104.6125,104.6125,104.3353,104.6026,13649.0
2025-05-07 15:20:00,105.6,105.69,105.17,105.23,21783.0,104.5729,104.6621,104.1471,104.2065,21783.0
2025-05-07 15:30:00,105.22,105.36,105.01,105.21,27454.0,104.1966,104.3353,103.9887,104.1867,27454.0
2025-05-07 15:40:00,105.21,105.91,105.15,105.44,46226.0,104.1867,104.8799,104.1273,104.4145,46226.0
2025-05-07 15:50:00,105.43,105.67,105.26,105.54,136953.0,104.4046,104.6422,104.2362,104.5135,136953.0
2025-05-08 09:30:00,106.39,107.86,106.34,107.5,33746.0,105.3552,106.8109,105.3057,106.4544,33746.0
2025-05-08 09:40:00,107.52,108.0,107.49,107.93,26089.0,106.4743,106.9496,106.4445,106.8803,26089.0
2025-05-08 09:50:00,108.02,108.53,107.65,108.53,22613.0,106.9694,107.4744,106.603,107.4744,22613.0
2025-05-08 10:00:00,108.38,108.66,108.04,108.04,29039.0,107.3259,107.6032,106.9892,106.9892,29039.0
2025-05-08 10:10:00,108.03,108.47,107.89,108.39,45298.0,106.9793,107.415,106.8407,107.3358,45298.0
2025-05-08 10:20:00,108.34,108.82,108.29,108.8,16122.0,107.2863,107.7616,107.2368,107.7418,16122.0
2025-05-08 10:30:00,108.76,109.24,108.47,108.48,31767.0,107.7022,108.1775,107.415,107.4249,31767.0
2025-05-08 10:40:00,108.48,108.59,108.28,108.41,26246.0,107.4249,107.5338,107.2269,107.3556,26246.0
2025-05-08 10:50:00,108.41,108.67,108.15,108.45,52904.0,107.3556,107.6131,107.0981,107.3952,52904.0
2025-05-08 11:00:00,108.38,108.9,108.38,108.9,16932.0,107.3259,107.8408,107.3259,107.8408,16932.0
2025-05-08 11:10:00,108.95,108.96,108.5,108.54,26600.0,107.8903,107.9002,107.4447,107.4843,26600.0
2025-05-08 11:20:00,108.54,109.24,108.53,109.0,35359.0,107.4843,108.1775,107.4744,107.9399,35359.0
2025-05-08 11:30:00,108.97,109.45,108.85,109.32,17793.0,107.9102,108.3855,107.7913,108.2567,17793.0
2025-05-08 11:40:00,109.47,110.0,109.46,109.98,22313.0,108.4053,108.9301,108.3954,108.9103,22313.0
2025-05-08 11:50:00,109.99,110.0,109.45,109.55,24423.0,108.9202,108.9301,108.3855,108.4845,24423.0
2025-05-08 12:00:00,109.56,109.94,109.55,109.94,15943.0,108.4944,108.8707,108.4845,108.8707,15943.0
2025-05-08 12:10:00,109.9,110.06,109.81,110.01,20147.0,108.8311,108.9896,108.742,108.94,20147.0
2025-05-08 12:20:00,110.01,110.1,109.84,109.98,35210.0,108.94,109.0292,108.7717,108.9103,35210.0
2025-05-08 12:30:00,109.99,110.11,109.85,110.07,44660.0,108.9202,109.0391,108.7816,108.9995,44660.0
2025-05-08 12:40:00,110.08,110.35,110.02,110.25,18191.0,109.0094,109.2767,108.9499,109.1777,18191.0
2025-05-08 12:50:00,110.32,110.33,110.06,110.08,45184.0,109.247,109.2569,108.9896,109.0094,45184.0
2025-05-08 13:00:00,110.02,110.08,109.81,109.84,10991.0,108.9499,109.0094,108.742,108.7717,10991.0
2025-05-08 13:10:00,109.82,109.93,109.78,109.92,13504.0,108.7519,108.8608,108.7123,108.8509,13504.0
2025-05-08 13:20:00,109.87,110.0,109.74,109.74,18455.0,108.8014,108.9301,108.6727,108.6727,18455.0
2025-05-08 13:30:00,109.76,109.92,109.63,109.84,17806.0,108.6925,108.8509,108.5637,108.7717,17806.0
2025-05-08 13:40:00,109.9,109.95,109.64,109.73,19729.0,108.8311,108.8806,108.5736,108.6628,19729.0
2025-05-08 13:50:00,109.7,109.7,109.39,109.4,14972.0,108.6331,108.6331,108.3261,108.336,14972.0
2025-05-08 14:00:00,109.39,109.69,109.37,109.62,25733.0,108.3261,108.6231,108.3063,108.5538,25733.0
2025-05-08 14:10:00,109.62,109.7,109.53,109.61,25983.0,108.5538,108.6331,108.4647,108.5439,25983.0
2025-05-08 14:20:00,109.58,109.63,109.28,109.4,19271.0,108.5142,108.5637,108.2171,108.336,19271.0
2025-05-08 14:30:00,109.43,109.54,109.36,109.51,21848.0,108.3657,108.4746,108.2964,108.4449,21848.0
2025-05-08 14:40:00,109.52,109.59,109.38,109.58,19392.0,108.4548,108.5241,108.3162,108.5142,19392.0
2025-05-08 14:50:00,109.54,109.63,109.45,109.56,22174.0,108.4746,108.5637,108.3855,108.4944,22174.0
2025-05-08 15:00:00,109.59,109.65,109.5,109.61,16653.0,108.5241,108.5835,108.435,108.5439,16653.0
2025-05-08 15:10:00,109.58,109.8,109.5,109.72,25928.0,108.5142,108.7321,108.435,108.6529,25928.0
2025-05-08 15:20:00,109.73,110.15,109.73,110.0,36837.0,108.6628,109.0787,108.6628,108.9301,36837.0
2025-05-08 15:30:00,110.0,110.04,109.89,109.97,37827.0,108.9301,108.9697,108.8212,108.9004,37827.0
2025-05-08 15:40:00,109.98,110.02,109.63,109.74,47577.0,108.9103,108.9499,108.5637,108.6727,47577.0
2025-05-08 15:50:00,109.78,109.78,109.11,109.18,229883.0,108.7123,108.7123,108.0488,108.1181,229883.0
2025-05-09 09:30:00,110.59,111.17,109.9,110.12,36691.0,109.5144,110.0888,108.8311,109.049,36691.0
2025-05-09 09:40:00,109.79,110.26,109.69,109.87,19656.0,108.7222,109.1876,108.6231,108.8014,19656.0
2025-05-09 09:50:00,109.86,110.01,109.73,109.8,19934.0,108.7915,108.94,108.6628,108.7321,19934.0
2025-05-09 10:00:00,109.77,109.88,109.66,109.76,30195.0,108.7024,108.8113,108.5934,108.6925,30195.0
2025-05-09 10:10:00,109.77,109.86,109.39,109.67,21708.0,108.7024,108.7915,108.3261,108.6033,21708.0
2025-05-09 10:20:00,109.7,109.78,109.4,109.54,18991.0,108.6331,108.7123,108.336,108.4746,18991.0
2025-05-09 10:30:00,109.59,109.92,109.51,109.89,25759.0,108.5241,108.8509,108.4449,108.8212,25759.0
2025-05-09 10:40:00,109.86,110.39,109.79,110.07,59294.0,108.7915,109.3163,108.7222,108.9995,59294.0
2025-05-09 10:50:00,110.07,110.22,109.95,110.09,73503.0,108.9995,109.148,108.8806,109.0193,73503.0
2025-05-09 11:00:00,110.1,110.48,110.08,110.32,12111.0,109.0292,109.4055,109.0094,109.247,12111.0
2025-05-09 11:10:00,110.34,110.34,110.04,110.23,26381.0,109.2668,109.2668,108.9697,109.1579,26381.0
2025-05-09 11:20:00,110.2,110.52,110.2,110.23,8493.0,109.1282,109.4451,109.1282,109.1579,8493.0
2025-05-09 11:30:00,110.23,110.36,110.06,110.21,10907.0,109.1579,109.2866,108.9896,109.1381,10907.0
2025-05-09 11:40:00,110.23,110.26,110.05,110.21,13836.0,109.1579,109.1876,108.9796,109.1381,13836.0
2025-05-09 11:50:00,110.22,110.31,110.04,110.12,4865.0,109.148,109.2371,108.9697,109.049,4865.0
2025-05-09 12:00:00,110.14,110.22,109.92,110.03,6934.0,109.0688,109.148,108.8509,108.9598,6934.0
2025-05-09 12:10:00,110.04,110.08,109.86,109.88,8339.0,108.9697,109.0094,108.7915,108.8113,8339.0
2025-05-09 12:20:00,109.98,110.14,109.94,109.95,7724.0,108.9103,109.0688,108.8707,108.8806,7724.0
2025-05-09 12:30:00,109.94,110.05,109.8,109.8,7636.0,108.8707,108.9796,108.7321,108.7321,7636.0
2025-05-09 12:40:00,109.87,109.98,109.79,109.86,12532.0,108.8014,108.9103,108.7222,108.7915,12532.0
2025-05-09 12:50:00,109.88,110.01,109.86,109.98,6259.0,108.8113,108.94,108.7915,108.9103,6259.0
2025-05-09 13:00:00,109.99,110.16,109.99,110.16,11672.0,108.9202,109.0886,108.9202,109.0886,11672.0
2025-05-09 13:10:00,110.19,110.25,110.12,110.17,10014.0,109.1183,109.1777,109.049,109.0985,10014.0
2025-05-09 13:20:00,110.15,110.3,109.87,110.13,20682.0,109.0787,109.2272,108.8014,109.0589,20682.0
2025-05-09 13:30:00,110.11,110.19,110.0,110.12,27652.0,109.0391,109.1183,108.9301,109.049,27652.0
2025-05-09 13:40:00,110.14,110.23,110.01,110.16,24541.0,109.0688,109.1579,108.94,109.0886,24541.0
2025-05-09 13:50:00,110.12,110.45,110.1,110.45,67700.0,109.049,109.3758,109.0292,109.3758,67700.0
2025-05-09 14:00:00,110.44,110.44,110.32,110.38,7755.0,109.3659,109.3659,109.247,109.3064,7755.0
2025-05-09 14:10:00,110.39,110.46,110.31,110.35,14990.0,109.3163,109.3857,109.2371,109.2767,14990.0
2025-05-09 14:20:00,110.35,110.53,110.32,110.41,24889.0,109.2767,109.455,109.247,109.3361,24889.0
2025-05-09 14:30:00,110.42,110.49,110.31,110.49,12051.0,109.346,109.4154,109.2371,109.4154,12051.0
2025-05-09 14:40:00,110.54,110.69,110.46,110.59,30221.0,109.4649,109.6134,109.3857,109.5144,30221.0
2025-05-09 14:50:00,110.61,110.76,110.58,110.7,30482.0,109.5342,109.6827,109.5045,109.6233,30482.0
2025-05-09 15:00:00,110.66,111.07,110.66,110.98,37629.0,109.5837,109.9897,109.5837,109.9006,37629.0
2025-05-09 15:10:00,110.98,111.17,110.9,111.14,36099.0,109.9006,110.0888,109.8214,110.059,36099.0
2025-05-09 15:20:00,111.09,111.12,110.9,110.96,23570.0,110.0095,110.0392,109.8214,109.8808,23570.0
2025-05-09 15:30:00,110.96,111.07,110.88,111.06,33495.0,109.8808,109.9897,109.8016,109.9798,33495.0
2025-05-09 15:40:00,111.03,111.08,110.74,110.8,69810.0,109.9501,109.9996,109.6629,109.7224,69810.0
2025-05-09 15:50:00,110.81,111.01,110.67,110.91,227670.0,109.7323,109.9303,109.5936,109.8313,227670.0
2025-05-12 09:30:00,117.54,119.7,117.34,119.06,155858.0,116.3968,118.5358,116.1987,117.902,155858.0
2025-05-12 09:40:00,119.23,119.38,118.42,118.55,106029.0,118.0704,118.2189,117.2682,117.397,106029.0
2025-05-12 09:50:00,118.47,118.62,117.93,118.25,70055.0,117.3178,117.4663,116.783,117.0999,70055.0
2025-05-12 10:00:00,118.19,119.32,118.17,119.15,63769.0,117.0405,118.1595,117.0207,117.9911,63769.0
2025-05-12 10:10:00,119.1,119.21,118.57,118.57,74836.0,117.9416,118.0506,117.4168,117.4168,74836.0
2025-05-12 10:20:00,118.53,119.09,118.44,118.73,61513.0,117.3772,117.9317,117.288,117.5752,61513.0
2025-05-12 10:30:00,118.73,119.05,118.49,118.88,61839.0,117.5752,117.8921,117.3376,117.7238,61839.0
2025-05-12 10:40:00,118.8,119.05,118.7,118.87,37378.0,117.6445,117.8921,117.5455,117.7139,37378.0
2025-05-12 10:50:00,118.85,118.86,118.36,118.37,25531.0,117.6941,117.704,117.2088,117.2187,25531.0
2025-05-12 11:00:00,118.37,118.46,118.0,118.01,54397.0,117.2187,117.3079,116.8523,116.8622,54397.0
2025-05-12 11:10:00,117.99,118.1,117.75,117.81,80744.0,116.8424,116.9514,116.6048,116.6642,80744.0
2025-05-12 11:20:00,117.8,117.91,117.36,117.37,53731.0,116.6543,116.7632,116.2186,116.2285,53731.0
2025-05-12 11:30:00,117.33,117.85,117.3,117.7,17874.0,116.1888,116.7038,116.1591,116.5552,17874.0
2025-05-12 11:40:00,117.65,117.94,117.58,117.91,19306.0,116.5057,116.7929,116.4364,116.7632,19306.0
2025-05-12 11:50:00,117.91,118.25,117.75,117.75,66334.0,116.7632,117.0999,116.6048,116.6048,66334.0
2025-05-12 12:00:00,117.81,118.1,117.68,118.07,33899.0,116.6642,116.9514,116.5354,116.9216,33899.0
2025-05-12 12:10:00,117.98,118.1,117.86,117.91,23983.0,116.8325,116.9514,116.7137,116.7632,23983.0
2025-05-12 12:20:00,117.89,118.03,117.73,117.88,36410.0,116.7434,116.882,116.585,116.7335,36410.0
2025-05-12 12:30:00,117.88,118.33,117.88,118.33,38659.0,116.7335,117.1791,116.7335,117.1791,38659.0
2025-05-12 12:40:00,118.32,118.5,118.13,118.5,46112.0,117.1692,117.3475,116.9811,117.3475,46112.0
2025-05-12 12:50:00,118.54,119.09,118.47,118.92,35657.0,117.3871,117.9317,117.3178,117.7634,35657.0
2025-05-12 13:00:00,118.91,118.93,118.63,118.86,27161.0,117.7535,117.7733,117.4762,117.704,27161.0
2025-05-12 13:10:00,118.86,119.14,118.7,118.95,65649.0,117.704,117.9812,117.5455,117.7931,65649.0
2025-05-12 13:20:00,118.99,119.03,118.8,118.85,35656.0,117.8327,117.8723,117.6445,117.6941,35656.0
2025-05-12 13:30:00,118.91,119.05,118.77,118.89,32633.0,117.7535,117.8921,117.6148,117.7337,32633.0
2025-05-12 13:40:00,118.89,118.91,118.69,118.71,33344.0,117.7337,117.7535,117.5356,117.5554,33344.0
2025-05-12 13:50:00,118.73,118.76,118.55,118.61,41211.0,117.5752,117.6049,117.397,117.4564,41211.0
2025-05-12 14:00:00,118.65,118.76,118.54,118.62,25704.0,117.496,117.6049,117.3871,117.4663,25704.0
2025-05-12 14:10:00,118.65,118.85,118.6,118.84,23084.0,117.496,117.6941,117.4465,117.6842,23084.0
2025-05-12 14:20:00,118.82,118.84,118.42,118.69,28983.0,117.6644,117.6842,117.2682,117.5356,28983.0
2025-05-12 14:30:00,118.73,118.94,118.71,118.9,21767.0,117.5752,117.7832,117.5554,117.7436,21767.0
2025-05-12 14:40:00,118.9,119.06,118.78,118.96,32240.0,117.7436,117.902,117.6247,117.803,32240.0
2025-05-12 14:50:00,118.97,119.03,118.71,118.74,21660.0,117.8129,117.8723,117.5554,117.5851,21660.0
2025-05-12 15:00:00,118.73,118.99,118.68,118.9,31185.0,117.5752,117.8327,117.5257,117.7436,31185.0
2025-05-12 15:10:00,118.9,118.93,118.68,118.77,51412.0,117.7436,117.7733,117.5257,117.6148,51412.0
2025-05-12 15:20:00,118.8,119.01,118.74,118.94,58015.0,117.6445,117.8525,117.5851,117.7832,58015.0
2025-05-12 15:30:00,118.95,119.16,118.86,118.9,78321.0,117.7931,118.001,117.704,117.7436,78321.0
2025-05-12 15:40:00,118.93,118.98,118.74,118.95,41472.0,117.7733,117.8228,117.5851,117.7931,41472.0
2025-05-12 15:50:00,119.0,119.01,118.54,118.69,224343.0,117.8426,117.8525,117.3871,117.5356,224343.0
2025-05-13 09:30:00,123.61,123.61,121.21,122.21,251518.0,122.4078,122.4078,120.0311,121.0214,251518.0
2025-05-13 09:40:00,122.15,122.51,121.95,122.14,103011.0,120.962,121.3185,120.7639,120.9521,103011.0
2025-05-13 09:50:00,122.16,122.79,121.94,122.48,81935.0,120.9719,121.5957,120.754,121.2888,81935.0
2025-05-13 10:00:00,122.44,123.15,122.43,123.14,71344.0,121.2491,121.9522,121.2392,121.9423,71344.0
2025-05-13 10:10:00,123.15,123.39,122.87,123.18,112307.0,121.9522,122.1899,121.675,121.9819,112307.0
2025-05-13 10:20:00,123.15,123.5,122.95,123.26,101295.0,121.9522,122.2988,121.7542,122.0612,101295.0
2025-05-13 10:30:00,123.28,124.22,123.28,124.2,110775.0,122.081,123.0118,122.081,122.992,110775.0
2025-05-13 10:40:00,124.2,124.21,123.72,123.78,103031.0,122.992,123.0019,122.5167,122.5761,103031.0
2025-05-13 10:50:00,123.79,124.19,123.72,123.92,54418.0,122.586,122.9821,122.5167,122.7147,54418.0
2025-05-13 11:00:00,123.95,124.45,123.88,124.41,63310.0,122.7445,123.2396,122.6751,123.2,63310.0
2025-05-13 11:10:00,124.44,124.62,124.31,124.45,56512.0,123.2297,123.4079,123.101,123.2396,56512.0
2025-05-13 11:20:00,124.45,124.97,124.42,124.72,43896.0,123.2396,123.7545,123.2099,123.507,43896.0
2025-05-13 11:30:00,124.77,125.12,124.62,125.12,54745.0,123.5565,123.9031,123.4079,123.9031,54745.0
2025-05-13 11:40:00,125.14,125.5,124.96,125.45,70112.0,123.9229,124.2794,123.7446,124.2299,70112.0
2025-05-13 11:50:00,125.36,125.38,124.87,125.07,39147.0,124.1407,124.1605,123.6555,123.8536,39147.0
2025-05-13 12:00:00,125.07,125.22,124.14,124.32,97379.0,123.8536,124.0021,122.9326,123.1109,97379.0
2025-05-13 12:10:00,124.33,124.61,124.15,124.57,30316.0,123.1208,123.398,122.9425,123.3584,30316.0
2025-05-13 12:20:00,124.61,124.86,124.5,124.85,30876.0,123.398,123.6456,123.2891,123.6357,30876.0
2025-05-13 12:30:00,124.87,125.24,124.83,125.16,27412.0,123.6555,124.0219,123.6159,123.9427,27412.0
2025-05-13 12:40:00,125.16,125.45,125.05,125.44,37048.0,123.9427,124.2299,123.8338,124.22,37048.0
2025-05-13 12:50:00,125.46,125.46,124.89,124.89,28405.0,124.2398,124.2398,123.6753,123.6753,28405.0
2025-05-13 13:00:00,124.91,125.29,124.91,125.21,57243.0,123.6951,124.0714,123.6951,123.9922,57243.0
2025-05-13 13:10:00,125.19,125.5,125.1,125.47,54931.0,123.9724,124.2794,123.8833,124.2497,54931.0
2025-05-13 13:20:00,125.47,125.58,125.23,125.51,39471.0,124.2497,124.3586,124.012,124.2893,39471.0
2025-05-13 13:30:00,125.51,125.83,125.5,125.64,47017.0,124.2893,124.6062,124.2794,124.418,47017.0
2025-05-13 13:40:00,125.64,125.69,125.17,125.17,26689.0,124.418,124.4675,123.9526,123.9526,26689.0
2025-05-13 13:50:00,125.21,125.41,125.19,125.21,32391.0,123.9922,124.1903,123.9724,123.9922,32391.0
2025-05-13 14:00:00,125.16,125.56,125.01,125.49,29720.0,123.9427,124.3388,123.7941,124.2695,29720.0
2025-05-13 14:10:00,125.49,125.77,125.47,125.67,31846.0,124.2695,124.5468,124.2497,124.4477,31846.0
2025-05-13 14:20:00,125.67,125.73,125.53,125.65,39158.0,124.4477,124.5071,124.3091,124.4279,39158.0
2025-05-13 14:30:00,125.7,125.98,125.57,125.96,34349.0,124.4774,124.7547,124.3487,124.7349,34349.0
2025-05-13 14:40:00,125.95,126.03,125.62,125.67,47704.0,124.725,124.8042,124.3982,124.4477,47704.0
2025-05-13 14:50:00,125.65,126.21,125.54,126.13,54715.0,124.4279,124.9825,124.319,124.9033,54715.0
2025-05-13 15:00:00,126.13,126.31,126.06,126.15,42781.0,124.9033,125.0815,124.8339,124.9231,42781.0
2025-05-13 15:10:00,126.17,126.34,126.1,126.18,53021.0,124.9429,125.1112,124.8735,124.9528,53021.0
2025-05-13 15:20:00,126.17,126.24,126.0,126.22,41958.0,124.9429,125.0122,124.7745,124.9924,41958.0
2025-05-13 15:30:00,126.22,126.64,126.19,126.64,118270.0,124.9924,125.4083,124.9627,125.4083,118270.0
2025-05-13 15:40:00,126.65,126.69,126.46,126.55,75947.0,125.4182,125.4578,125.23,125.3192,75947.0
2025-05-13 15:50:00,126.57,126.6,125.54,125.6,415572.0,125.339,125.3687,124.319,124.3784,415572.0
2025-05-14 09:30:00,124.53,124.76,123.84,124.63,99528.0,123.3188,123.5466,122.6355,123.4178,99528.0
2025-05-14 09:40:00,124.73,125.48,124.57,125.31,28856.0,123.5169,124.2596,123.3584,124.0912,28856.0
2025-05-14 09:50:00,125.41,125.81,125.21,125.51,17293.0,124.1903,124.5864,123.9922,124.2893,17293.0
2025-05-14 10:00:00,125.44,125.77,124.96,125.57,36120.0,124.22,124.5468,123.7446,124.3487,36120.0
2025-05-14 10:10:00,125.57,125.62,125.0,125.22,29540.0,124.3487,124.3982,123.7842,124.0021,29540.0
2025-05-14 10:20:00,125.22,125.55,124.91,124.91,20405.0,124.0021,124.3289,123.6951,123.6951,20405.0
2025-05-14 10:30:00,125.06,125.33,124.66,124.8,62701.0,123.8437,124.111,123.4476,123.5862,62701.0
2025-05-14 10:40:00,124.78,124.96,124.5,124.96,28952.0,123.5664,123.7446,123.2891,123.7446,28952.0
2025-05-14 10:50:00,124.96,125.58,124.94,125.58,46993.0,123.7446,124.3586,123.7248,124.3586,46993.0
2025-05-14 11:00:00,125.59,125.62,124.88,125.03,32246.0,124.3685,124.3982,123.6654,123.814,32246.0
2025-05-14 11:10:00,125.07,125.48,125.02,125.07,21730.0,123.8536,124.2596,123.804,123.8536,21730.0
2025-05-14 11:20:00,125.07,125.39,125.04,125.38,21244.0,123.8536,124.1705,123.8239,124.1605,21244.0
2025-05-14 11:30:00,125.35,125.76,125.31,125.66,95979.0,124.1308,124.5369,124.0912,124.4378,95979.0
2025-05-14 11:40:00,125.67,125.74,125.24,125.25,28103.0,124.4477,124.517,124.0219,124.0318,28103.0
2025-05-14 11:50:00,125.24,125.44,124.92,125.4,36419.0,124.0219,124.22,123.705,124.1804,36419.0
2025-05-14 12:00:00,125.39,125.57,125.24,125.4,20009.0,124.1705,124.3487,124.0219,124.1804,20009.0
2025-05-14 12:10:00,125.36,125.56,125.35,125.5,12836.0,124.1407,124.3388,124.1308,124.2794,12836.0
2025-05-14 12:20:00,125.5,125.66,125.42,125.56,9897.0,124.2794,124.4378,124.2002,124.3388,9897.0
2025-05-14 12:30:00,125.54,125.86,125.54,125.65,11115.0,124.319,124.6359,124.319,124.4279,11115.0
2025-05-14 12:40:00,125.7,125.7,125.47,125.47,7638.0,124.4774,124.4774,124.2497,124.2497,7638.0
2025-05-14 12:50:00,125.52,125.53,125.23,125.3,13055.0,124.2992,124.3091,124.012,124.0813,13055.0
2025-05-14 13:00:00,125.3,125.65,125.28,125.58,12446.0,124.0813,124.4279,124.0615,124.3586,12446.0
2025-05-14 13:10:00,125.53,125.53,125.14,125.16,21656.0,124.3091,124.3091,123.9229,123.9427,21656.0
2025-05-14 13:20:00,125.09,125.39,125.03,125.38,15523.0,123.8734,124.1705,123.814,124.1605,15523.0
2025-05-14 13:30:00,125.35,125.47,125.3,125.46,19316.0,124.1308,124.2497,124.0813,124.2398,19316.0
2025-05-14 13:40:00,125.49,125.54,125.33,125.42,25383.0,124.2695,124.319,124.111,124.2002,25383.0
2025-05-14 13:50:00,125.41,125.59,125.34,125.39,32741.0,124.1903,124.3685,124.1209,124.1705,32741.0
2025-05-14 14:00:00,125.38,125.41,125.1,125.1,13940.0,124.1605,124.1903,123.8833,123.8833,13940.0
2025-05-14 14:10:00,125.12,125.12,124.8,124.9,17004.0,123.9031,123.9031,123.5862,123.6852,17004.0
2025-05-14 14:20:00,124.87,124.94,124.67,124.81,24796.0,123.6555,123.7248,123.4575,123.5961,24796.0
2025-05-14 14:30:00,124.84,125.06,124.81,124.88,22184.0,123.6258,123.8437,123.5961,123.6654,22184.0
2025-05-14 14:40:00,124.93,125.04,124.89,124.99,15225.0,123.7149,123.8239,123.6753,123.7743,15225.0
2025-05-14 14:50:00,124.97,125.01,124.83,124.84,17781.0,123.7545,123.7941,123.6159,123.6258,17781.0
2025-05-14 15:00:00,124.83,124.83,124.52,124.71,25596.0,123.6159,123.6159,123.3089,123.4971,25596.0
2025-05-14 15:10:00,124.68,124.83,124.67,124.74,17653.0,123.4674,123.6159,123.4575,123.5268,17653.0
2025-05-14 15:20:00,124.73,124.77,124.33,124.35,48145.0,123.5169,123.5565,123.1208,123.1406,48145.0
2025-05-14 15:30:00,124.37,124.49,124.2,124.25,49025.0,123.1604,123.2792,122.992,123.0415,49025.0
2025-05-14 15:40:00,124.27,124.67,124.25,124.65,55507.0,123.0613,123.4575,123.0415,123.4376,55507.0
2025-05-14 15:50:00,124.63,124.75,124.45,124.69,248431.0,123.4178,123.5367,123.2396,123.4773,248431.0
2025-05-15 09:30:00,123.03,123.58,122.65,123.32,51388.0,121.8334,122.3781,121.4571,122.1206,51388.0
2025-05-15 09:40:00,123.39,123.58,122.95,123.25,11464.0,122.1899,122.3781,121.7542,122.0513,11464.0
2025-05-15 09:50:00,123.25,123.84,123.17,123.65,19784.0,122.0513,122.6355,121.972,122.4474,19784.0
2025-05-15 10:00:00,123.53,123.79,123.14,123.22,25945.0,122.3285,122.586,121.9423,122.0216,25945.0
2025-05-15 10:10:00,123.22,123.32,122.81,123.28,24775.0,122.0216,122.1206,121.6155,122.081,24775.0
2025-05-15 10:20:00,123.32,123.35,122.8,122.83,17295.0,122.1206,122.1503,121.6056,121.6353,17295.0
2025-05-15 10:30:00,122.83,123.26,122.83,123.2,13216.0,121.6353,122.0612,121.6353,122.0018,13216.0
2025-05-15 10:40:00,123.25,123.38,123.0,123.0,19094.0,122.0513,122.18,121.8037,121.8037,19094.0
2025-05-15 10:50:00,122.99,123.43,122.99,123.34,21734.0,121.7938,122.2295,121.7938,122.1404,21734.0
2025-05-15 11:00:00,123.31,123.31,122.92,122.92,18944.0,122.1107,122.1107,121.7245,121.7245,18944.0
2025-05-15 11:10:00,122.93,123.21,122.84,123.14,20968.0,121.7344,122.0117,121.6453,121.9423,20968.0
2025-05-15 11:20:00,123.15,123.27,122.98,122.98,11528.0,121.9522,122.0711,121.7839,121.7839,11528.0
2025-05-15 11:30:00,122.98,123.14,122.84,123.03,14936.0,121.7839,121.9423,121.6453,121.8334,14936.0
2025-05-15 11:40:00,123.03,123.36,123.02,123.33,20675.0,121.8334,122.1602,121.8235,122.1305,20675.0
2025-05-15 11:50:00,123.3,123.46,123.21,123.39,13249.0,122.1008,122.2592,122.0117,122.1899,13249.0
2025-05-15 12:00:00,123.38,123.72,123.31,123.69,10543.0,122.18,122.5167,122.1107,122.487,10543.0
2025-05-15 12:10:00,123.66,123.79,123.57,123.78,21447.0,122.4573,122.586,122.3682,122.5761,21447.0
2025-05-15 12:20:00,123.75,123.77,123.49,123.63,13354.0,122.5464,122.5662,122.2889,122.4276,13354.0
2025-05-15 12:30:00,123.66,123.85,123.65,123.84,9776.0,122.4573,122.6454,122.4474,122.6355,9776.0
2025-05-15 12:40:00,123.81,123.81,123.57,123.6,12602.0,122.6058,122.6058,122.3682,122.3979,12602.0
2025-05-15 12:50:00,123.59,123.72,123.55,123.7,11492.0,122.388,122.5167,122.3483,122.4969,11492.0
2025-05-15 13:00:00,123.72,123.84,123.66,123.84,33560.0,122.5167,122.6355,122.4573,122.6355,33560.0
2025-05-15 13:10:00,123.83,123.83,123.66,123.75,12483.0,122.6256,122.6256,122.4573,122.5464,12483.0
2025-05-15 13:20:00,123.75,123.94,123.71,123.88,24062.0,122.5464,122.7346,122.5068,122.6751,24062.0
2025-05-15 13:30:00,123.8,123.95,123.68,123.88,25682.0,122.5959,122.7445,122.4771,122.6751,25682.0
2025-05-15 13:40:00,123.87,124.19,123.83,124.13,16088.0,122.6652,122.9821,122.6256,122.9227,16088.0
2025-05-15 13:50:00,124.12,124.33,124.1,124.26,21908.0,122.9128,123.1208,122.893,123.0514,21908.0
2025-05-15 14:00:00,124.26,124.33,123.96,124.09,24709.0,123.0514,123.1208,122.7544,122.8831,24709.0
2025-05-15 14:10:00,124.07,124.25,124.01,124.1,9984.0,122.8633,123.0415,122.8039,122.893,9984.0
2025-05-15 14:20:00,124.12,124.31,124.05,124.27,11453.0,122.9128,123.101,122.8435,123.0613,11453.0
2025-05-15 14:30:00,124.29,124.49,124.28,124.38,14281.0,123.0811,123.2792,123.0712,123.1703,14281.0
2025-05-15 14:40:00,124.38,124.42,124.19,124.24,14075.0,123.1703,123.2099,122.9821,123.0316,14075.0
2025-05-15 14:50:00,124.23,124.36,124.17,124.24,17317.0,123.0217,123.1505,122.9623,123.0316,17317.0
2025-05-15 15:00:00,124.22,124.42,124.13,124.25,26726.0,123.0118,123.2099,122.9227,123.0415,26726.0
2025-05-15 15:10:00,124.21,124.4,124.17,124.4,25476.0,123.0019,123.1901,122.9623,123.1901,25476.0
2025-05-15 15:20:00,124.4,124.67,124.32,124.57,26365.0,123.1901,123.4575,123.1109,123.3584,26365.0
2025-05-15 15:30:00,124.59,124.83,124.59,124.81,31433.0,123.3782,123.6159,123.3782,123.5961,31433.0
2025-05-15 15:40:00,124.78,124.8,124.61,124.62,46002.0,123.5664,123.5862,123.398,123.4079,46002.0
2025-05-15 15:50:00,124.68,125.02,124.53,124.86,159379.0,123.4674,123.804,123.3188,123.6456,159379.0
2025-05-16 09:30:00,125.34,125.56,124.15,124.47,103057.0,124.1209,124.3388,122.9425,123.2594,103057.0
2025-05-16 09:40:00,124.46,124.66,123.9,123.9,17112.0,123.2495,123.4476,122.6949,122.6949,17112.0
2025-05-16 09:50:00,123.94,124.06,123.75,123.87,15712.0,122.7346,122.8534,122.5464,122.6652,15712.0
2025-05-16 10:00:00,123.72,123.82,123.33,123.67,23153.0,122.5167,122.6157,122.1305,122.4672,23153.0
2025-05-16 10:10:00,123.66,123.99,123.66,123.83,16694.0,122.4573,122.7841,122.4573,122.6256,16694.0
2025-05-16 10:20:00,123.84,123.99,123.53,123.54,28600.0,122.6355,122.7841,122.3285,122.3384,28600.0
2025-05-16 10:30:00,123.54,123.7,123.05,123.4,45658.0,122.3384,122.4969,121.8532,122.1998,45658.0
2025-05-16 10:40:00,123.4,123.42,123.06,123.36,26142.0,122.1998,122.2196,121.8631,122.1602,26142.0
2025-05-16 10:50:00,123.36,123.63,123.3,123.51,36773.0,122.1602,122.4276,122.1008,122.3087,36773.0
2025-05-16 11:00:00,123.52,123.6,123.43,123.48,27122.0,122.3186,122.3979,122.2295,122.279,27122.0
2025-05-16 11:10:00,123.5,123.75,123.41,123.53,43339.0,122.2988,122.5464,122.2097,122.3285,43339.0
2025-05-16 11:20:00,123.53,123.63,123.4,123.55,25616.0,122.3285,122.4276,122.1998,122.3483,25616.0
2025-05-16 11:30:00,123.55,123.61,123.48,123.52,31525.0,122.3483,122.4078,122.279,122.3186,31525.0
2025-05-16 11:40:00,123.58,123.77,123.58,123.64,34197.0,122.3781,122.5662,122.3781,122.4375,34197.0
2025-05-16 11:50:00,123.63,123.79,123.56,123.76,26613.0,122.4276,122.586,122.3582,122.5563,26613.0
2025-05-16 12:00:00,123.74,124.08,123.71,123.94,18255.0,122.5365,122.8732,122.5068,122.7346,18255.0
2025-05-16 12:10:00,123.94,124.24,123.9,124.24,20777.0,122.7346,123.0316,122.6949,123.0316,20777.0
2025-05-16 12:20:00,124.23,124.29,124.0,124.05,30448.0,123.0217,123.0811,122.794,122.8435,30448.0
2025-05-16 12:30:00,124.04,124.33,124.02,124.16,47913.0,122.8336,123.1208,122.8138,122.9524,47913.0
2025-05-16 12:40:00,124.25,124.34,124.11,124.23,54771.0,123.0415,123.1307,122.9029,123.0217,54771.0
2025-05-16 12:50:00,124.25,124.29,124.13,124.15,12196.0,123.0415,123.0811,122.9227,122.9425,12196.0
2025-05-16 13:00:00,124.15,124.16,124.04,124.11,21492.0,122.9425,122.9524,122.8336,122.9029,21492.0
2025-05-16 13:10:00,124.15,124.56,124.13,124.5,24095.0,122.9425,123.3485,122.9227,123.2891,24095.0
2025-05-16 13:20:00,124.5,124.77,124.49,124.66,17487.0,123.2891,123.5565,123.2792,123.4476,17487.0
2025-05-16 13:30:00,124.69,124.91,124.66,124.75,24356.0,123.4773,123.6951,123.4476,123.5367,24356.0
2025-05-16 13:40:00,124.75,124.97,124.7,124.96,24560.0,123.5367,123.7545,123.4872,123.7446,24560.0
2025-05-16 13:50:00,124.94,124.98,124.87,124.95,47106.0,123.7248,123.7644,123.6555,123.7347,47106.0
2025-05-16 14:00:00,124.97,125.21,124.95,124.97,36507.0,123.7545,123.9922,123.7347,123.7545,36507.0
2025-05-16 14:10:00,124.95,124.99,124.82,124.85,36289.0,123.7347,123.7743,123.606,123.6357,36289.0
2025-05-16 14:20:00,124.86,124.97,124.7,124.71,40630.0,123.6456,123.7545,123.4872,123.4971,40630.0
2025-05-16 14:30:00,124.72,125.04,124.67,124.95,49981.0,123.507,123.8239,123.4575,123.7347,49981.0
2025-05-16 14:40:00,124.93,125.06,124.88,125.03,20630.0,123.7149,123.8437,123.6654,123.814,20630.0
2025-05-16 14:50:00,125.01,125.05,124.9,124.96,51127.0,123.7941,123.8338,123.6852,123.7446,51127.0
2025-05-16 15:00:00,124.98,125.23,124.95,125.15,18196.0,123.7644,124.012,123.7347,123.9328,18196.0
2025-05-16 15:10:00,125.15,125.21,125.11,125.18,33428.0,123.9328,123.9922,123.8932,123.9625,33428.0
2025-05-16 15:20:00,125.16,125.29,125.07,125.15,70574.0,123.9427,124.0714,123.8536,123.9328,70574.0
2025-05-16 15:30:00,125.15,125.42,125.09,125.4,74256.0,123.9328,124.2002,123.8734,124.1804,74256.0
2025-05-16 15:40:00,125.39,125.62,125.39,125.55,78742.0,124.1705,124.3982,124.1705,124.3289,78742.0
2025-05-16 15:50:00,125.52,125.82,125.45,125.73,238520.0,124.2992,124.5963,124.2299,124.5071,238520.0
2025-05-19 09:30:00,122.78,123.0,122.16,122.83,85272.0,122.78,123.0,122.16,122.83,85272.0
2025-05-19 09:40:00,122.87,122.87,121.97,122.52,19857.0,122.87,122.87,121.97,122.52,19857.0
2025-05-19 09:50:00,122.58,123.16,122.42,123.06,43447.0,122.58,123.16,122.42,123.06,43447.0
2025-05-19 10:00:00,123.12,123.61,123.03,123.5,27724.0,123.12,123.61,123.03,123.5,27724.0
2025-05-19 10:10:00,123.66,124.12,123.51,124.11,121071.0,123.66,124.12,123.51,124.11,121071.0
2025-05-19 10:20:00,124.08,124.15,123.81,123.97,73245.0,124.08,124.15,123.81,123.97,73245.0
2025-05-19 10:30:00,123.93,124.05,123.7,123.94,78659.0,123.93,124.05,123.7,123.94,78659.0
2025-05-19 10:40:00,123.89,123.93,123.23,123.27,17410.0,123.89,123.93,123.23,123.27,17410.0
2025-05-19 10:50:00,123.3,123.52,123.22,123.28,32427.0,123.3,123.52,123.22,123.28,32427.0
2025-05-19 11:00:00,123.31,123.54,123.06,123.07,35568.0,123.31,123.54,123.06,123.07,35568.0
2025-05-19 11:10:00,123.05,123.05,122.59,122.67,27287.0,123.05,123.05,122.59,122.67,27287.0
2025-05-19 11:20:00,122.71,122.99,122.71,122.99,32219.0,122.71,122.99,122.71,122.99,32219.0
2025-05-19 11:30:00,123.01,123.08,122.73,122.9,19567.0,123.01,123.08,122.73,122.9,19567.0
2025-05-19 11:40:00,122.9,123.17,122.89,123.05,30847.0,122.9,123.17,122.89,123.05,30847.0
2025-05-19 11:50:00,123.05,123.23,122.97,123.22,39372.0,123.05,123.23,122.97,123.22,39372.0
2025-05-19 12:00:00,123.25,123.39,122.46,123.15,74573.0,123.25,123.39,122.46,123.15,74573.0
2025-05-19 12:10:00,123.18,123.36,123.02,123.04,30094.0,123.18,123.36,123.02,123.04,30094.0
2025-05-19 12:20:00,123.03,123.06,122.9,123.06,32601.0,123.03,123.06,122.9,123.06,32601.0
2025-05-19 12:30:00,123.05,123.06,122.85,122.88,29453.0,123.05,123.06,122.85,122.88,29453.0
2025-05-19 12:40:00,122.88,122.91,122.38,122.64,34683.0,122.88,122.91,122.38,122.64,34683.0
2025-05-19 12:50:00,122.6,122.78,122.43,122.58,65776.0,122.6,122.78,122.43,122.58,65776.0
2025-05-19 13:00:00,122.57,122.85,122.44,122.76,38572.0,122.57,122.85,122.44,122.76,38572.0
2025-05-19 13:10:00,122.76,122.91,122.68,122.71,51089.0,122.76,122.91,122.68,122.71,51089.0
2025-05-19 13:20:00,122.71,122.96,122.65,122.81,38110.0,122.71,122.96,122.65,122.81,38110.0
2025-05-19 13:30:00,122.84,122.9,122.64,122.64,27110.0,122.84,122.9,122.64,122.64,27110.0
2025-05-19 13:40:00,122.64,122.74,122.3,122.33,18846.0,122.64,122.74,122.3,122.33,18846.0
2025-05-19 13:50:00,122.28,122.28,122.03,122.04,20772.0,122.28,122.28,122.03,122.04,20772.0
2025-05-19 14:00:00,122.09,122.28,122.04,122.16,11501.0,122.09,122.28,122.04,122.16,11501.0
2025-05-19 14:10:00,122.13,122.16,121.46,121.52,45560.0,122.13,122.16,121.46,121.52,45560.0
2025-05-19 14:20:00,121.5,121.61,121.4,121.55,22565.0,121.5,121.61,121.4,121.55,22565.0
2025-05-19 14:30:00,121.55,121.63,121.5,121.6,11280.0,121.55,121.63,121.5,121.6,11280.0
2025-05-19 14:40:00,121.59,121.65,121.21,121.39,33427.0,121.59,121.65,121.21,121.39,33427.0
2025-05-19 14:50:00,121.4,121.7,121.26,121.7,27215.0,121.4,121.7,121.26,121.7,27215.0
2025-05-19 15:00:00,121.68,121.99,121.67,121.91,31368.0,121.68,121.99,121.67,121.91,31368.0
2025-05-19 15:10:00,121.91,122.05,121.84,122.0,16124.0,121.91,122.05,121.84,122.0,16124.0
2025-05-19 15:20:00,122.01,122.23,122.01,122.06,26281.0,122.01,122.23,122.01,122.06,26281.0
2025-05-19 15:30:00,122.09,122.21,122.07,122.07,33186.0,122.09,122.21,122.07,122.07,33186.0
2025-05-19 15:40:00,122.07,122.28,122.02,122.07,54072.0,122.07,122.28,122.02,122.07,54072.0
2025-05-19 15:50:00,122.1,122.33,121.95,122.17,309691.0,122.1,122.33,121.95,122.17,309691.0
2025-05-20 09:30:00,122.31,122.69,122.12,122.32,56753.0,122.31,122.69,122.12,122.32,56753.0
2025-05-20 09:40:00,122.32,122.35,121.85,122.15,12214.0,122.32,122.35,121.85,122.15,12214.0
2025-05-20 09:50:00,122.05,122.5,121.81,122.35,8364.0,122.05,122.5,121.81,122.35,8364.0
2025-05-20 10:00:00,122.37,122.5,121.95,121.95,12465.0,122.37,122.5,121.95,121.95,12465.0
2025-05-20 10:10:00,121.97,122.1,121.83,122.02,22325.0,121.97,122.1,121.83,122.02,22325.0
2025-05-20 10:20:00,122.09,122.57,122.05,122.44,8950.0,122.09,122.57,122.05,122.44,8950.0
2025-05-20 10:30:00,122.38,122.88,122.38,122.82,7216.0,122.38,122.88,122.38,122.82,7216.0
2025-05-20 10:40:00,122.75,122.94,122.68,122.91,20103.0,122.75,122.94,122.68,122.91,20103.0
2025-05-20 10:50:00,122.86,122.91,122.67,122.67,68988.0,122.86,122.91,122.67,122.67,68988.0
2025-05-20 11:00:00,122.63,122.95,122.53,122.67,45744.0,122.63,122.95,122.53,122.67,45744.0
2025-05-20 11:10:00,122.64,122.64,122.14,122.34,21681.0,122.64,122.64,122.14,122.34,21681.0
2025-05-20 11:20:00,122.3,122.53,122.17,122.5,39687.0,122.3,122.53,122.17,122.5,39687.0
2025-05-20 11:30:00,122.45,122.45,122.22,122.26,30542.0,122.45,122.45,122.22,122.26,30542.0
2025-05-20 11:40:00,122.26,122.32,121.98,122.02,60159.0,122.26,122.32,121.98,122.02,60159.0
2025-05-20 11:50:00,121.98,122.12,121.9,122.03,17176.0,121.98,122.12,121.9,122.03,17176.0
2025-05-20 12:00:00,121.99,122.03,121.83,121.94,22242.0,121.99,122.03,121.83,121.94,22242.0
2025-05-20 12:10:00,121.94,121.96,121.5,121.68,67884.0,121.94,121.96,121.5,121.68,67884.0
2025-05-20 12:20:00,121.58,121.79,121.54,121.76,12230.0,121.58,121.79,121.54,121.76,12230.0
2025-05-20 12:30:00,121.76,121.81,121.62,121.69,12866.0,121.76,121.81,121.62,121.69,12866.0
2025-05-20 12:40:00,121.69,121.81,121.62,121.78,10437.0,121.69,121.81,121.62,121.78,10437.0
2025-05-20 12:50:00,121.81,122.09,121.79,122.05,39781.0,121.81,122.09,121.79,122.05,39781.0
2025-05-20 13:00:00,122.06,122.14,121.9,121.9,28943.0,122.06,122.14,121.9,121.9,28943.0
2025-05-20 13:10:00,121.94,121.99,121.87,121.92,15083.0,121.94,121.99,121.87,121.92,15083.0
2025-05-20 13:20:00,121.89,121.94,121.79,121.86,14527.0,121.89,121.94,121.79,121.86,14527.0
2025-05-20 13:30:00,121.86,122.12,121.83,122.12,11757.0,121.86,122.12,121.83,122.12,11757.0
2025-05-20 13:40:00,122.14,122.48,122.1,122.14,47833.0,122.14,122.48,122.1,122.14,47833.0
2025-05-20 13:50:00,122.14,122.16,121.93,121.95,16550.0,122.14,122.16,121.93,121.95,16550.0
2025-05-20 14:00:00,121.93,121.95,121.68,121.68,15828.0,121.93,121.95,121.68,121.68,15828.0
2025-05-20 14:10:00,121.7,121.71,121.23,121.26,25496.0,121.7,121.71,121.23,121.26,25496.0
2025-05-20 14:20:00,121.25,121.27,120.87,120.94,35407.0,121.25,121.27,120.87,120.94,35407.0
2025-05-20 14:30:00,120.94,121.27,120.83,121.26,21582.0,120.94,121.27,120.83,121.26,21582.0
2025-05-20 14:40:00,121.2,121.26,120.98,121.13,22757.0,121.2,121.26,120.98,121.13,22757.0
2025-05-20 14:50:00,121.12,121.35,121.08,121.21,29214.0,121.12,121.35,121.08,121.21,29214.0
2025-05-20 15:00:00,121.23,121.25,120.94,121.1,37528.0,121.23,121.25,120.94,121.1,37528.0
2025-05-20 15:10:00,121.09,121.26,121.05,121.22,27806.0,121.09,121.26,121.05,121.22,27806.0
2025-05-20 15:20:00,121.26,121.29,121.12,121.15,28997.0,121.26,121.29,121.12,121.15,28997.0
2025-05-20 15:30:00,121.17,121.24,121.05,121.15,31704.0,121.17,121.24,121.05,121.15,31704.0
2025-05-20 15:40:00,121.16,121.19,120.92,121.0,66771.0,121.16,121.19,120.92,121.0,66771.0
2025-05-20 15:50:00,120.97,121.05,120.6,120.89,272186.0,120.97,121.05,120.6,120.89,272186.0
2025-05-21 09:30:00,116.81,116.95,112.92,113.0,336761.0,116.81,116.95,112.92,113.0,336761.0
2025-05-21 09:40:00,113.0,113.23,112.38,112.91,234220.0,113.0,113.23,112.38,112.91,234220.0
2025-05-21 09:50:00,112.86,113.33,112.45,113.16,197610.0,112.86,113.33,112.45,113.16,197610.0
2025-05-21 10:00:00,113.16,113.22,111.82,111.87,214935.0,113.16,113.22,111.82,111.87,214935.0
2025-05-21 10:10:00,111.87,112.18,111.41,112.04,230757.0,111.87,112.18,111.41,112.04,230757.0
2025-05-21 10:20:00,112.01,112.93,112.0,112.78,253083.0,112.01,112.93,112.0,112.78,253083.0
2025-05-21 10:30:00,112.72,112.77,112.05,112.37,148408.0,112.72,112.77,112.05,112.37,148408.0
2025-05-21 10:40:00,112.37,113.72,112.37,113.21,125396.0,112.37,113.72,112.37,113.21,125396.0
2025-05-21 10:50:00,113.18,113.63,113.07,113.27,114255.0,113.18,113.63,113.07,113.27,114255.0
2025-05-21 11:00:00,113.22,113.59,113.06,113.32,96990.0,113.22,113.59,113.06,113.32,96990.0
2025-05-21 11:10:00,113.26,113.49,113.23,113.28,104654.0,113.26,113.49,113.23,113.28,104654.0
2025-05-21 11:20:00,113.27,114.11,113.27,114.0,71883.0,113.27,114.11,113.27,114.0,71883.0
2025-05-21 11:30:00,114.0,114.15,113.45,113.55,200138.0,114.0,114.15,113.45,113.55,200138.0
2025-05-21 11:40:00,113.54,113.76,113.2,113.65,87324.0,113.54,113.76,113.2,113.65,87324.0
2025-05-21 11:50:00,113.66,113.7,113.14,113.2,64339.0,113.66,113.7,113.14,113.2,64339.0
2025-05-21 12:00:00,113.2,113.28,112.93,113.23,58541.0,113.2,113.28,112.93,113.23,58541.0
2025-05-21 12:10:00,113.21,113.35,112.85,112.93,113573.0,113.21,113.35,112.85,112.93,113573.0
2025-05-21 12:20:00,112.94,113.53,112.91,113.48,42680.0,112.94,113.53,112.91,113.48,42680.0
2025-05-21 12:30:00,113.45,114.23,113.42,114.01,64462.0,113.45,114.23,113.42,114.01,64462.0
2025-05-21 12:40:00,114.04,114.38,113.93,114.31,108503.0,114.04,114.38,113.93,114.31,108503.0
2025-05-21 12:50:00,114.3,114.48,114.27,114.39,43215.0,114.3,114.48,114.27,114.39,43215.0
2025-05-21 13:00:00,114.39,114.65,114.26,114.32,32903.0,114.39,114.65,114.26,114.32,32903.0
2025-05-21 13:10:00,114.37,114.57,113.71,113.92,59897.0,114.37,114.57,113.71,113.92,59897.0
2025-05-21 13:20:00,113.96,114.08,113.62,113.78,91951.0,113.96,114.08,113.62,113.78,91951.0
2025-05-21 13:30:00,113.77,114.92,113.69,114.92,47044.0,113.77,114.92,113.69,114.92,47044.0
2025-05-21 13:40:00,114.83,114.86,114.54,114.78,46863.0,114.83,114.86,114.54,114.78,46863.0
2025-05-21 13:50:00,114.77,114.85,114.1,114.23,34065.0,114.77,114.85,114.1,114.23,34065.0
2025-05-21 14:00:00,114.15,114.2,113.78,114.13,37587.0,114.15,114.2,113.78,114.13,37587.0
2025-05-21 14:10:00,114.13,114.13,113.88,113.98,33062.0,114.13,114.13,113.88,113.98,33062.0
2025-05-21 14:20:00,113.98,114.02,113.77,113.92,40115.0,113.98,114.02,113.77,113.92,40115.0
2025-05-21 14:30:00,113.91,113.99,113.66,113.75,43256.0,113.91,113.99,113.66,113.75,43256.0
2025-05-21 14:40:00,113.78,113.87,113.55,113.59,31294.0,113.78,113.87,113.55,113.59,31294.0
2025-05-21 14:50:00,113.61,113.71,113.24,113.24,66057.0,113.61,113.71,113.24,113.24,66057.0
2025-05-21 15:00:00,113.22,113.44,113.07,113.08,41562.0,113.22,113.44,113.07,113.08,41562.0
2025-05-21 15:10:00,113.07,113.29,112.96,113.2,40987.0,113.07,113.29,112.96,113.2,40987.0
2025-05-21 15:20:00,113.22,113.24,112.68,112.7,54191.0,113.22,113.24,112.68,112.7,54191.0
2025-05-21 15:30:00,112.68,112.78,112.43,112.58,78866.0,112.68,112.78,112.43,112.58,78866.0
2025-05-21 15:40:00,112.55,112.7,112.26,112.3,89240.0,112.55,112.7,112.26,112.3,89240.0
2025-05-21 15:50:00,112.32,112.44,111.74,111.78,340498.0,112.32,112.44,111.74,111.78,340498.0
2025-05-22 09:30:00,111.64,111.64,110.28,110.38,58658.0,111.64,111.64,110.28,110.38,58658.0
2025-05-22 09:40:00,110.51,110.78,110.44,110.49,15705.0,110.51,110.78,110.44,110.49,15705.0
2025-05-22 09:50:00,110.45,110.47,109.88,109.88,55635.0,110.45,110.47,109.88,109.88,55635.0
2025-05-22 10:00:00,109.87,110.55,109.75,110.47,71990.0,109.87,110.55,109.75,110.47,71990.0
2025-05-22 10:10:00,110.44,110.54,110.04,110.42,98700.0,110.44,110.54,110.04,110.42,98700.0
2025-05-22 10:20:00,110.4,110.76,110.28,110.34,87919.0,110.4,110.76,110.28,110.34,87919.0
2025-05-22 10:30:00,110.24,110.56,110.17,110.23,63777.0,110.24,110.56,110.17,110.23,63777.0
2025-05-22 10:40:00,110.26,110.67,110.22,110.67,62330.0,110.26,110.67,110.22,110.67,62330.0
2025-05-22 10:50:00,110.67,110.99,110.61,110.94,42385.0,110.67,110.99,110.61,110.94,42385.0
2025-05-22 11:00:00,111.0,111.29,110.98,111.17,29837.0,111.0,111.29,110.98,111.17,29837.0
2025-05-22 11:10:00,111.17,111.28,110.97,111.23,54053.0,111.17,111.28,110.97,111.23,54053.0
2025-05-22 11:20:00,111.25,111.81,111.25,111.57,87821.0,111.25,111.81,111.25,111.57,87821.0
2025-05-22 11:30:00,111.52,111.7,111.4,111.54,46050.0,111.52,111.7,111.4,111.54,46050.0
2025-05-22 11:40:00,111.54,111.74,111.5,111.6,22740.0,111.54,111.74,111.5,111.6,22740.0
2025-05-22 11:50:00,111.6,112.07,111.6,111.98,36075.0,111.6,112.07,111.6,111.98,36075.0
2025-05-22 12:00:00,112.0,112.22,111.97,112.21,23873.0,112.0,112.22,111.97,112.21,23873.0
2025-05-22 12:10:00,112.18,112.45,112.11,112.32,19520.0,112.18,112.45,112.11,112.32,19520.0
2025-05-22 12:20:00,112.29,112.34,112.11,112.24,29533.0,112.29,112.34,112.11,112.24,29533.0
2025-05-22 12:30:00,112.25,112.32,112.11,112.25,23344.0,112.25,112.32,112.11,112.25,23344.0
2025-05-22 12:40:00,112.24,112.44,112.16,112.36,16700.0,112.24,112.44,112.16,112.36,16700.0
2025-05-22 12:50:00,112.36,112.39,112.11,112.15,20061.0,112.36,112.39,112.11,112.15,20061.0
2025-05-22 13:00:00,112.11,112.22,112.03,112.2,30189.0,112.11,112.22,112.03,112.2,30189.0
2025-05-22 13:10:00,112.24,112.59,112.22,112.57,21965.0,112.24,112.59,112.22,112.57,21965.0
2025-05-22 13:20:00,112.59,112.91,112.58,112.82,36429.0,112.59,112.91,112.58,112.82,36429.0
2025-05-22 13:30:00,112.83,113.12,112.74,113.07,42285.0,112.83,113.12,112.74,113.07,42285.0
2025-05-22 13:40:00,113.08,113.2,113.01,113.03,16176.0,113.08,113.2,113.01,113.03,16176.0
2025-05-22 13:50:00,113.03,113.33,112.99,113.14,32598.0,113.03,113.33,112.99,113.14,32598.0
2025-05-22 14:00:00,113.18,113.18,112.9,113.08,38523.0,113.18,113.18,112.9,113.08,38523.0
2025-05-22 14:10:00,113.1,113.43,113.04,113.43,29740.0,113.1,113.43,113.04,113.43,29740.0
2025-05-22 14:20:00,113.4,113.66,113.33,113.59,37873.0,113.4,113.66,113.33,113.59,37873.0
2025-05-22 14:30:00,113.59,113.62,113.41,113.53,27649.0,113.59,113.62,113.41,113.53,27649.0
2025-05-22 14:40:00,113.52,113.79,113.49,113.72,29183.0,113.52,113.79,113.49,113.72,29183.0
2025-05-22 14:50:00,113.69,113.88,113.68,113.82,32445.0,113.69,113.88,113.68,113.82,32445.0
2025-05-22 15:00:00,113.84,114.04,113.79,113.8,37602.0,113.84,114.04,113.79,113.8,37602.0
2025-05-22 15:10:00,113.8,113.99,113.76,113.91,33676.0,113.8,113.99,113.76,113.91,33676.0
2025-05-22 15:20:00,113.95,114.03,113.8,113.91,56621.0,113.95,114.03,113.8,113.91,56621.0
2025-05-22 15:30:00,113.91,113.99,113.61,113.63,57690.0,113.91,113.99,113.61,113.63,57690.0
2025-05-22 15:40:00,113.63,113.68,113.32,113.34,55426.0,113.63,113.68,113.32,113.34,55426.0
2025-05-22 15:50:00,113.35,113.47,112.91,112.97,220439.0,113.35,113.47,112.91,112.97,220439.0
2025-05-23 09:30:00,111.52,112.33,111.52,112.18,63798.0,111.52,112.33,111.52,112.18,63798.0
2025-05-23 09:40:00,112.06,112.43,112.06,112.28,15656.0,112.06,112.43,112.06,112.28,15656.0
2025-05-23 09:50:00,112.29,112.56,111.94,112.02,18648.0,112.29,112.56,111.94,112.02,18648.0
2025-05-23 10:00:00,112.08,112.36,112.0,112.18,13305.0,112.08,112.36,112.0,112.18,13305.0
2025-05-23 10:10:00,112.16,112.18,111.59,111.98,45820.0,112.16,112.18,111.59,111.98,45820.0
2025-05-23 10:20:00,111.94,112.67,111.91,112.6,77285.0,111.94,112.67,111.91,112.6,77285.0
2025-05-23 10:30:00,112.59,112.7,112.09,112.09,23521.0,112.59,112.7,112.09,112.09,23521.0
2025-05-23 10:40:00,112.06,112.24,111.95,112.07,16260.0,112.06,112.24,111.95,112.07,16260.0
2025-05-23 10:50:00,112.04,112.04,111.41,111.5,17522.0,112.04,112.04,111.41,111.5,17522.0
2025-05-23 11:00:00,111.52,111.74,111.47,111.72,16433.0,111.52,111.74,111.47,111.72,16433.0
2025-05-23 11:10:00,111.77,111.89,111.64,111.88,16635.0,111.77,111.89,111.64,111.88,16635.0
2025-05-23 11:20:00,111.91,112.17,111.91,112.14,17918.0,111.91,112.17,111.91,112.14,17918.0
2025-05-23 11:30:00,112.15,112.49,112.14,112.38,31045.0,112.15,112.49,112.14,112.38,31045.0
2025-05-23 11:40:00,112.38,112.56,112.37,112.52,16044.0,112.38,112.56,112.37,112.52,16044.0
2025-05-23 11:50:00,112.54,112.56,112.09,112.09,12384.0,112.54,112.56,112.09,112.09,12384.0
2025-05-23 12:00:00,112.12,112.32,112.04,112.12,12467.0,112.12,112.32,112.04,112.12,12467.0
2025-05-23 12:10:00,112.1,112.1,111.97,112.09,10194.0,112.1,112.1,111.97,112.09,10194.0
2025-05-23 12:20:00,112.08,112.4,112.06,112.3,22990.0,112.08,112.4,112.06,112.3,22990.0
2025-05-23 12:30:00,112.26,112.59,112.2,112.59,14165.0,112.26,112.59,112.2,112.59,14165.0
2025-05-23 12:40:00,112.56,112.6,112.4,112.6,13330.0,112.56,112.6,112.4,112.6,13330.0
2025-05-23 12:50:00,112.6,112.75,112.42,112.46,11836.0,112.6,112.75,112.42,112.46,11836.0
2025-05-23 13:00:00,112.45,112.65,112.38,112.59,10674.0,112.45,112.65,112.38,112.59,10674.0
2025-05-23 13:10:00,112.58,112.83,112.58,112.83,26204.0,112.58,112.83,112.58,112.83,26204.0
2025-05-23 13:20:00,112.85,112.98,112.78,112.94,15315.0,112.85,112.98,112.78,112.94,15315.0
2025-05-23 13:30:00,112.96,113.12,112.93,113.06,15548.0,112.96,113.12,112.93,113.06,15548.0
2025-05-23 13:40:00,113.02,113.03,112.79,112.92,20084.0,113.02,113.03,112.79,112.92,20084.0
2025-05-23 13:50:00,112.95,113.16,112.95,112.96,23442.0,112.95,113.16,112.95,112.96,23442.0
2025-05-23 14:00:00,112.96,113.18,112.96,113.09,7809.0,112.96,113.18,112.96,113.09,7809.0
2025-05-23 14:10:00,113.06,113.2,113.01,113.01,7973.0,113.06,113.2,113.01,113.01,7973.0
2025-05-23 14:20:00,113.01,113.16,112.83,113.09,18274.0,113.01,113.16,112.83,113.09,18274.0
2025-05-23 14:30:00,113.11,113.34,113.11,113.21,11056.0,113.11,113.34,113.11,113.21,11056.0
2025-05-23 14:40:00,113.23,113.26,113.08,113.2,13476.0,113.23,113.26,113.08,113.2,13476.0
2025-05-23 14:50:00,113.22,113.27,113.08,113.09,12783.0,113.22,113.27,113.08,113.09,12783.0
2025-05-23 15:00:00,113.07,113.18,113.07,113.18,10159.0,113.07,113.18,113.07,113.18,10159.0
2025-05-23 15:10:00,113.17,113.38,113.16,113.2,36549.0,113.17,113.38,113.16,113.2,36549.0
2025-05-23 15:20:00,113.22,113.22,112.99,113.05,30215.0,113.22,113.22,112.99,113.05,30215.0
2025-05-23 15:30:00,113.04,113.1,112.87,113.09,56650.0,113.04,113.1,112.87,113.09,56650.0
2025-05-23 15:40:00,113.09,113.21,112.92,112.99,40589.0,113.09,113.21,112.92,112.99,40589.0
2025-05-23 15:50:00,113.02,113.18,112.74,113.15,185809.0,113.02,113.18,112.74,113.15,185809.0
2025-05-27 09:30:00,114.16,114.34,113.08,113.67,53468.0,114.16,114.34,113.08,113.67,53468.0
2025-05-27 09:40:00,113.75,113.89,113.65,113.75,13222.0,113.75,113.89,113.65,113.75,13222.0
2025-05-27 09:50:00,113.82,113.82,113.46,113.46,12847.0,113.82,113.82,113.46,113.46,12847.0
2025-05-27 10:00:00,113.55,113.7,113.39,113.53,19577.0,113.55,113.7,113.39,113.53,19577.0
2025-05-27 10:10:00,113.52,114.39,113.45,114.38,25622.0,113.52,114.39,113.45,114.38,25622.0
2025-05-27 10:20:00,114.39,114.79,114.33,114.33,34601.0,114.39,114.79,114.33,114.33,34601.0
2025-05-27 10:30:00,114.4,114.4,114.08,114.23,15569.0,114.4,114.4,114.08,114.23,15569.0
2025-05-27 10:40:00,114.24,114.34,113.95,114.26,13604.0,114.24,114.34,113.95,114.26,13604.0
2025-05-27 10:50:00,114.26,114.28,113.83,113.87,17239.0,114.26,114.28,113.83,113.87,17239.0
2025-05-27 11:00:00,113.92,114.12,113.91,113.97,19613.0,113.92,114.12,113.91,113.97,19613.0
2025-05-27 11:10:00,113.96,114.19,113.92,114.08,21441.0,113.96,114.19,113.92,114.08,21441.0
2025-05-27 11:20:00,114.09,114.09,113.72,114.06,62984.0,114.09,114.09,113.72,114.06,62984.0
2025-05-27 11:30:00,114.04,114.11,113.84,114.08,18451.0,114.04,114.11,113.84,114.08,18451.0
2025-05-27 11:40:00,114.05,114.41,114.04,114.25,17859.0,114.05,114.41,114.04,114.25,17859.0
2025-05-27 11:50:00,114.23,114.29,114.04,114.17,17697.0,114.23,114.29,114.04,114.17,17697.0
2025-05-27 12:00:00,114.16,114.74,114.16,114.72,18723.0,114.16,114.74,114.16,114.72,18723.0
2025-05-27 12:10:00,114.75,114.94,114.69,114.9,36982.0,114.75,114.94,114.69,114.9,36982.0
2025-05-27 12:20:00,114.91,115.24,114.9,114.93,19701.0,114.91,115.24,114.9,114.93,19701.0
2025-05-27 12:30:00,114.93,115.21,114.83,115.21,25311.0,114.93,115.21,114.83,115.21,25311.0
2025-05-27 12:40:00,115.21,115.25,114.87,114.88,7911.0,115.21,115.25,114.87,114.88,7911.0
2025-05-27 12:50:00,114.91,115.05,114.85,114.91,19975.0,114.91,115.05,114.85,114.91,19975.0
2025-05-27 13:00:00,114.93,115.05,114.88,115.05,12072.0,114.93,115.05,114.88,115.05,12072.0
2025-05-27 13:10:00,115.06,115.22,115.0,115.04,20358.0,115.06,115.22,115.0,115.04,20358.0
2025-05-27 13:20:00,115.04,115.17,115.01,115.06,13878.0,115.04,115.17,115.01,115.06,13878.0
2025-05-27 13:30:00,114.99,115.1,114.93,114.99,12687.0,114.99,115.1,114.93,114.99,12687.0
2025-05-27 13:40:00,114.99,115.3,114.96,115.26,21972.0,114.99,115.3,114.96,115.26,21972.0
2025-05-27 13:50:00,115.3,115.37,115.16,115.34,20857.0,115.3,115.37,115.16,115.34,20857.0
2025-05-27 14:00:00,115.34,115.43,115.27,115.41,11734.0,115.34,115.43,115.27,115.41,11734.0
2025-05-27 14:10:00,115.4,115.57,115.32,115.33,13593.0,115.4,115.57,115.32,115.33,13593.0
2025-05-27 14:20:00,115.31,115.35,115.23,115.23,10352.0,115.31,115.35,115.23,115.23,10352.0
2025-05-27 14:30:00,115.23,115.28,115.16,115.22,12856.0,115.23,115.28,115.16,115.22,12856.0
2025-05-27 14:40:00,115.22,115.3,115.19,115.2,16988.0,115.22,115.3,115.19,115.2,16988.0
2025-05-27 14:50:00,115.16,115.21,115.09,115.13,26002.0,115.16,115.21,115.09,115.13,26002.0
2025-05-27 15:00:00,115.11,115.18,115.02,115.05,20067.0,115.11,115.18,115.02,115.05,20067.0
2025-05-27 15:10:00,115.05,115.07,114.89,114.94,27078.0,115.05,115.07,114.89,114.94,27078.0
2025-05-27 15:20:00,114.93,115.05,114.87,114.99,27180.0,114.93,115.05,114.87,114.99,27180.0
2025-05-27 15:30:00,115.01,115.01,114.29,114.3,91504.0,115.01,115.01,114.29,114.3,91504.0
2025-05-27 15:40:00,114.29,114.48,114.19,114.22,84416.0,114.29,114.48,114.19,114.22,84416.0
2025-05-27 15:50:00,114.23,114.37,114.15,114.37,294010.0,114.23,114.37,114.15,114.37,294010.0
2025-05-28 09:30:00,115.27,115.47,114.08,114.16,46301.0,115.27,115.47,114.08,114.16,46301.0
2025-05-28 09:40:00,114.08,114.21,113.65,113.65,30557.0,114.08,114.21,113.65,113.65,30557.0
2025-05-28 09:50:00,113.73,113.73,113.26,113.4,17325.0,113.73,113.73,113.26,113.4,17325.0
2025-05-28 10:00:00,113.46,113.6,113.15,113.2,34311.0,113.46,113.6,113.15,113.2,34311.0
2025-05-28 10:10:00,113.16,113.33,113.1,113.26,22018.0,113.16,113.33,113.1,113.26,22018.0
2025-05-28 10:20:00,113.23,113.4,113.14,113.3,14752.0,113.23,113.4,113.14,113.3,14752.0
2025-05-28 10:30:00,113.27,113.47,113.0,113.37,25012.0,113.27,113.47,113.0,113.37,25012.0
2025-05-28 10:40:00,113.33,113.51,113.27,113.41,20734.0,113.33,113.51,113.27,113.41,20734.0
2025-05-28 10:50:00,113.41,113.83,113.24,113.83,19150.0,113.41,113.83,113.24,113.83,19150.0
2025-05-28 11:00:00,113.83,114.07,113.62,113.74,18502.0,113.83,114.07,113.62,113.74,18502.0
2025-05-28 11:10:00,113.73,113.87,113.53,113.87,20927.0,113.73,113.87,113.53,113.87,20927.0
2025-05-28 11:20:00,113.87,114.11,113.62,113.64,28043.0,113.87,114.11,113.62,113.64,28043.0
2025-05-28 11:30:00,113.63,113.97,113.51,113.95,18630.0,113.63,113.97,113.51,113.95,18630.0
2025-05-28 11:40:00,113.9,113.92,113.7,113.85,10015.0,113.9,113.92,113.7,113.85,10015.0
2025-05-28 11:50:00,113.88,113.99,113.81,113.85,17579.0,113.88,113.99,113.81,113.85,17579.0
2025-05-28 12:00:00,113.92,114.2,113.92,114.12,25331.0,113.92,114.2,113.92,114.12,25331.0
2025-05-28 12:10:00,114.11,114.13,113.83,113.83,16114.0,114.11,114.13,113.83,113.83,16114.0
2025-05-28 12:20:00,113.81,113.96,113.58,113.92,14287.0,113.81,113.96,113.58,113.92,14287.0
2025-05-28 12:30:00,113.87,114.13,113.84,114.07,8916.0,113.87,114.13,113.84,114.07,8916.0
2025-05-28 12:40:00,114.01,114.03,113.9,114.01,13291.0,114.01,114.03,113.9,114.01,13291.0
2025-05-28 12:50:00,114.01,114.14,113.92,114.11,14469.0,114.01,114.14,113.92,114.11,14469.0
2025-05-28 13:00:00,114.11,114.31,114.1,114.2,9310.0,114.11,114.31,114.1,114.2,9310.0
2025-05-28 13:10:00,114.19,114.34,114.18,114.23,20227.0,114.19,114.34,114.18,114.23,20227.0
2025-05-28 13:20:00,114.24,114.27,114.02,114.06,15732.0,114.24,114.27,114.02,114.06,15732.0
2025-05-28 13:30:00,114.08,114.16,114.0,114.1,12433.0,114.08,114.16,114.0,114.1,12433.0
2025-05-28 13:40:00,114.1,114.12,113.98,114.09,10791.0,114.1,114.12,113.98,114.09,10791.0
2025-05-28 13:50:00,114.07,114.27,114.01,114.21,14323.0,114.07,114.27,114.01,114.21,14323.0
2025-05-28 14:00:00,114.25,114.31,114.03,114.03,10335.0,114.25,114.31,114.03,114.03,10335.0
2025-05-28 14:10:00,114.03,114.19,113.95,113.96,11150.0,114.03,114.19,113.95,113.96,11150.0
2025-05-28 14:20:00,113.96,114.01,113.8,113.83,21644.0,113.96,114.01,113.8,113.83,21644.0
2025-05-28 14:30:00,113.84,113.85,113.65,113.66,20151.0,113.84,113.85,113.65,113.66,20151.0
2025-05-28 14:40:00,113.64,113.77,113.58,113.71,18531.0,113.64,113.77,113.58,113.71,18531.0
2025-05-28 14:50:00,113.71,113.71,113.16,113.63,16815.0,113.71,113.71,113.16,113.63,16815.0
2025-05-28 15:00:00,113.61,113.78,113.52,113.75,11273.0,113.61,113.78,113.52,113.75,11273.0
2025-05-28 15:10:00,113.75,113.75,113.3,113.37,19874.0,113.75,113.75,113.3,113.37,19874.0
2025-05-28 15:20:00,113.38,113.38,113.12,113.15,18629.0,113.38,113.38,113.12,113.15,18629.0
2025-05-28 15:30:00,113.14,113.23,112.96,112.99,22749.0,113.14,113.23,112.96,112.99,22749.0
2025-05-28 15:40:00,112.96,113.12,112.93,112.97,31441.0,112.96,113.12,112.93,112.97,31441.0
2025-05-28 15:50:00,112.95,112.95,112.5,112.77,140937.0,112.95,112.95,112.5,112.77,140937.0
2025-05-29 09:30:00,112.88,113.57,112.78,113.55,23214.0,112.88,113.57,112.78,113.55,23214.0
2025-05-29 09:40:00,113.48,113.57,113.2,113.27,10909.0,113.48,113.57,113.2,113.27,10909.0
2025-05-29 09:50:00,113.19,113.38,112.8,113.21,9514.0,113.19,113.38,112.8,113.21,9514.0
2025-05-29 10:00:00,113.16,113.39,112.29,112.3,65160.0,113.16,113.39,112.29,112.3,65160.0
2025-05-29 10:10:00,112.36,112.87,112.36,112.48,26446.0,112.36,112.87,112.36,112.48,26446.0
2025-05-29 10:20:00,112.45,113.05,112.45,112.93,14106.0,112.45,113.05,112.45,112.93,14106.0
2025-05-29 10:30:00,112.93,112.97,112.66,112.85,16687.0,112.93,112.97,112.66,112.85,16687.0
2025-05-29 10:40:00,112.87,113.08,112.62,112.97,15308.0,112.87,113.08,112.62,112.97,15308.0
2025-05-29 10:50:00,112.97,113.39,112.89,113.39,16615.0,112.97,113.39,112.89,113.39,16615.0
2025-05-29 11:00:00,113.38,113.39,112.95,113.17,33011.0,113.38,113.39,112.95,113.17,33011.0
2025-05-29 11:10:00,113.17,113.4,113.16,113.31,16823.0,113.17,113.4,113.16,113.31,16823.0
2025-05-29 11:20:00,113.32,113.78,113.32,113.67,14264.0,113.32,113.78,113.32,113.67,14264.0
2025-05-29 11:30:00,113.63,113.63,112.98,113.01,12345.0,113.63,113.63,112.98,113.01,12345.0
2025-05-29 11:40:00,113.03,113.19,112.98,113.09,12897.0,113.03,113.19,112.98,113.09,12897.0
2025-05-29 11:50:00,113.12,113.31,112.74,112.91,14599.0,113.12,113.31,112.74,112.91,14599.0
2025-05-29 12:00:00,112.95,113.12,112.7,112.95,20848.0,112.95,113.12,112.7,112.95,20848.0
2025-05-29 12:10:00,112.9,113.34,112.89,113.32,13416.0,112.9,113.34,112.89,113.32,13416.0
2025-05-29 12:20:00,113.38,113.54,113.22,113.54,13205.0,113.38,113.54,113.22,113.54,13205.0
2025-05-29 12:30:00,113.56,113.7,113.49,113.53,20879.0,113.56,113.7,113.49,113.53,20879.0
2025-05-29 12:40:00,113.54,113.74,113.5,113.7,33811.0,113.54,113.74,113.5,113.7,33811.0
2025-05-29 12:50:00,113.72,114.06,113.66,113.93,24922.0,113.72,114.06,113.66,113.93,24922.0
2025-05-29 13:00:00,113.97,114.17,113.95,114.06,15342.0,113.97,114.17,113.95,114.06,15342.0
2025-05-29 13:10:00,114.09,114.29,114.09,114.17,12265.0,114.09,114.29,114.09,114.17,12265.0
2025-05-29 13:20:00,114.14,114.38,114.09,114.14,16899.0,114.14,114.38,114.09,114.14,16899.0
2025-05-29 13:30:00,114.14,114.34,114.13,114.31,15358.0,114.14,114.34,114.13,114.31,15358.0
2025-05-29 13:40:00,114.33,114.52,114.29,114.39,21292.0,114.33,114.52,114.29,114.39,21292.0
2025-05-29 13:50:00,114.42,114.7,114.35,114.43,15420.0,114.42,114.7,114.35,114.43,15420.0
2025-05-29 14:00:00,114.41,114.53,114.37,114.46,11742.0,114.41,114.53,114.37,114.46,11742.0
2025-05-29 14:10:00,114.46,114.48,114.22,114.22,19554.0,114.46,114.48,114.22,114.22,19554.0
2025-05-29 14:20:00,114.22,114.22,113.94,113.97,48496.0,114.22,114.22,113.94,113.97,48496.0
2025-05-29 14:30:00,113.98,114.43,113.97,114.39,37031.0,113.98,114.43,113.97,114.39,37031.0
2025-05-29 14:40:00,114.38,114.54,114.38,114.52,15846.0,114.38,114.54,114.38,114.52,15846.0
2025-05-29 14:50:00,114.54,114.56,114.3,114.37,27029.0,114.54,114.56,114.3,114.37,27029.0
2025-05-29 15:00:00,114.39,114.66,114.35,114.46,34431.0,114.39,114.66,114.35,114.46,34431.0
2025-05-29 15:10:00,114.49,114.61,114.44,114.47,34668.0,114.49,114.61,114.44,114.47,34668.0
2025-05-29 15:20:00,114.45,114.75,114.45,114.55,49477.0,114.45,114.75,114.45,114.55,49477.0
2025-05-29 15:30:00,114.54,114.91,114.54,114.64,76058.0,114.54,114.91,114.54,114.64,76058.0
2025-05-29 15:40:00,114.65,114.98,114.62,114.93,57880.0,114.65,114.98,114.62,114.93,57880.0
2025-05-29 15:50:00,114.98,115.05,114.63,114.73,201165.0,114.98,115.05,114.63,114.73,201165.0
2025-05-30 09:30:00,114.34,114.41,113.45,113.92,46632.0,114.34,114.41,113.45,113.92,46632.0
2025-05-30 09:40:00,114.0,114.33,113.77,114.03,24157.0,114.0,114.33,113.77,114.03,24157.0
2025-05-30 09:50:00,113.99,114.62,113.85,114.44,18889.0,113.99,114.62,113.85,114.44,18889.0
2025-05-30 10:00:00,114.44,114.87,114.44,114.63,42475.0,114.44,114.87,114.44,114.63,42475.0
2025-05-30 10:10:00,114.56,114.67,114.34,114.6,15148.0,114.56,114.67,114.34,114.6,15148.0
2025-05-30 10:20:00,114.54,114.79,114.43,114.66,17981.0,114.54,114.79,114.43,114.66,17981.0
2025-05-30 10:30:00,114.67,114.96,114.63,114.88,20741.0,114.67,114.96,114.63,114.88,20741.0
2025-05-30 10:40:00,114.92,114.96,114.47,114.49,26769.0,114.92,114.96,114.47,114.49,26769.0
2025-05-30 10:50:00,114.52,114.59,114.27,114.36,18865.0,114.52,114.59,114.27,114.36,18865.0
2025-05-30 11:00:00,114.4,114.51,114.29,114.34,19698.0,114.4,114.51,114.29,114.34,19698.0
2025-05-30 11:10:00,114.35,114.4,114.0,114.09,10859.0,114.35,114.4,114.0,114.09,10859.0
2025-05-30 11:20:00,114.08,114.34,114.08,114.18,18192.0,114.08,114.34,114.08,114.18,18192.0
2025-05-30 11:30:00,114.16,114.22,113.74,114.11,17794.0,114.16,114.22,113.74,114.11,17794.0
2025-05-30 11:40:00,114.11,114.12,113.93,113.96,16628.0,114.11,114.12,113.93,113.96,16628.0
2025-05-30 11:50:00,114.07,114.08,113.77,113.9,25126.0,114.07,114.08,113.77,113.9,25126.0
2025-05-30 12:00:00,113.89,114.06,113.85,114.05,37962.0,113.89,114.06,113.85,114.05,37962.0
2025-05-30 12:10:00,114.04,114.18,113.77,113.85,17759.0,114.04,114.18,113.77,113.85,17759.0
2025-05-30 12:20:00,113.85,113.92,113.42,113.5,18572.0,113.85,113.92,113.42,113.5,18572.0
2025-05-30 12:30:00,113.45,113.88,113.36,113.86,18164.0,113.45,113.88,113.36,113.86,18164.0
2025-05-30 12:40:00,113.84,113.92,113.38,113.44,20935.0,113.84,113.92,113.38,113.44,20935.0
2025-05-30 12:50:00,113.38,113.54,113.28,113.52,14228.0,113.38,113.54,113.28,113.52,14228.0
2025-05-30 13:00:00,113.49,113.82,113.48,113.71,15522.0,113.49,113.82,113.48,113.71,15522.0
2025-05-30 13:10:00,113.67,113.69,113.43,113.6,11091.0,113.67,113.69,113.43,113.6,11091.0
2025-05-30 13:20:00,113.55,113.63,113.49,113.61,23842.0,113.55,113.63,113.49,113.61,23842.0
2025-05-30 13:30:00,113.63,113.79,113.61,113.71,18189.0,113.63,113.79,113.61,113.71,18189.0
2025-05-30 13:40:00,113.7,113.75,113.39,113.39,10476.0,113.7,113.75,113.39,113.39,10476.0
2025-05-30 13:50:00,113.38,113.49,113.24,113.26,21469.0,113.38,113.49,113.24,113.26,21469.0
2025-05-30 14:00:00,113.26,113.53,113.26,113.5,36126.0,113.26,113.53,113.26,113.5,36126.0
2025-05-30 14:10:00,113.5,113.58,113.4,113.54,25365.0,113.5,113.58,113.4,113.54,25365.0
2025-05-30 14:20:00,113.49,113.5,113.24,113.25,15082.0,113.49,113.5,113.24,113.25,15082.0
2025-05-30 14:30:00,113.28,113.38,113.21,113.3,13903.0,113.28,113.38,113.21,113.3,13903.0
2025-05-30 14:40:00,113.26,113.3,113.16,113.3,12467.0,113.26,113.3,113.16,113.3,12467.0
2025-05-30 14:50:00,113.28,113.56,113.28,113.47,17009.0,113.28,113.56,113.28,113.47,17009.0
2025-05-30 15:00:00,113.48,113.71,113.47,113.59,26404.0,113.48,113.71,113.47,113.59,26404.0
2025-05-30 15:10:00,113.59,113.82,113.54,113.81,40741.0,113.59,113.82,113.54,113.81,40741.0
2025-05-30 15:20:00,113.82,114.14,113.72,114.12,44755.0,113.82,114.14,113.72,114.12,44755.0
2025-05-30 15:30:00,114.07,114.17,113.84,113.96,47383.0,114.07,114.17,113.84,113.96,47383.0
2025-05-30 15:40:00,113.93,113.93,113.56,113.61,93816.0,113.93,113.93,113.56,113.61,93816.0
2025-05-30 15:50:00,113.65,113.71,113.22,113.44,303744.0,113.65,113.71,113.22,113.44,303744.0
2025-06-02 09:30:00,115.08,115.34,113.38,113.39,96102.0,115.08,115.34,113.38,113.39,96102.0
2025-06-02 09:40:00,113.37,113.37,111.28,111.47,33282.0,113.37,113.37,111.28,111.47,33282.0
2025-06-02 09:50:00,111.45,112.31,111.19,112.09,39721.0,111.45,112.31,111.19,112.09,39721.0
2025-06-02 10:00:00,112.02,112.63,111.65,112.36,32420.0,112.02,112.63,111.65,112.36,32420.0
2025-06-02 10:10:00,112.34,113.17,112.33,112.82,24075.0,112.34,113.17,112.33,112.82,24075.0
2025-06-02 10:20:00,112.82,113.54,112.82,113.5,52677.0,112.82,113.54,112.82,113.5,52677.0
2025-06-02 10:30:00,113.5,113.96,113.43,113.82,28704.0,113.5,113.96,113.43,113.82,28704.0
2025-06-02 10:40:00,113.82,114.17,113.81,113.98,37641.0,113.82,114.17,113.81,113.98,37641.0
2025-06-02 10:50:00,113.98,114.07,113.73,113.91,21516.0,113.98,114.07,113.73,113.91,21516.0
2025-06-02 11:00:00,113.97,114.04,113.58,113.68,32567.0,113.97,114.04,113.58,113.68,32567.0
2025-06-02 11:10:00,113.67,114.1,113.67,114.01,21511.0,113.67,114.1,113.67,114.01,21511.0
2025-06-02 11:20:00,114.01,114.11,113.79,113.92,25765.0,114.01,114.11,113.79,113.92,25765.0
2025-06-02 11:30:00,113.95,114.05,113.78,113.89,17538.0,113.95,114.05,113.78,113.89,17538.0
2025-06-02 11:40:00,113.86,114.28,113.81,114.19,13553.0,113.86,114.28,113.81,114.19,13553.0
2025-06-02 11:50:00,114.18,114.49,114.16,114.49,9546.0,114.18,114.49,114.16,114.49,9546.0
2025-06-02 12:00:00,114.57,114.6,114.28,114.33,10434.0,114.57,114.6,114.28,114.33,10434.0
2025-06-02 12:10:00,114.32,114.4,114.27,114.34,13387.0,114.32,114.4,114.27,114.34,13387.0
2025-06-02 12:20:00,114.34,114.52,114.27,114.44,13135.0,114.34,114.52,114.27,114.44,13135.0
2025-06-02 12:30:00,114.44,114.56,114.37,114.38,16934.0,114.44,114.56,114.37,114.38,16934.0
2025-06-02 12:40:00,114.39,114.45,114.25,114.39,19381.0,114.39,114.45,114.25,114.39,19381.0
2025-06-02 12:50:00,114.38,114.58,114.35,114.52,10437.0,114.38,114.58,114.35,114.52,10437.0
2025-06-02 13:00:00,114.48,114.61,114.2,114.21,10945.0,114.48,114.61,114.2,114.21,10945.0
2025-06-02 13:10:00,114.21,114.28,114.07,114.08,13476.0,114.21,114.28,114.07,114.08,13476.0
2025-06-02 13:20:00,114.1,114.11,113.96,114.08,19071.0,114.1,114.11,113.96,114.08,19071.0
2025-06-02 13:30:00,114.06,114.2,114.05,114.1,23733.0,114.06,114.2,114.05,114.1,23733.0
2025-06-02 13:40:00,114.1,114.1,113.84,113.92,15964.0,114.1,114.1,113.84,113.92,15964.0
2025-06-02 13:50:00,113.92,113.99,113.76,113.96,18954.0,113.92,113.99,113.76,113.96,18954.0
2025-06-02 14:00:00,113.93,113.99,113.2,113.26,28193.0,113.93,113.99,113.2,113.26,28193.0
2025-06-02 14:10:00,113.27,113.75,113.26,113.65,24237.0,113.27,113.75,113.26,113.65,24237.0
2025-06-02 14:20:00,113.63,113.87,113.58,113.76,16583.0,113.63,113.87,113.58,113.76,16583.0
2025-06-02 14:30:00,113.81,114.01,113.8,113.96,12424.0,113.81,114.01,113.8,113.96,12424.0
2025-06-02 14:40:00,113.97,114.11,113.91,114.1,9650.0,113.97,114.11,113.91,114.1,9650.0
2025-06-02 14:50:00,114.08,114.18,114.03,114.16,17935.0,114.08,114.18,114.03,114.16,17935.0
2025-06-02 15:00:00,114.15,114.29,114.08,114.14,16483.0,114.15,114.29,114.08,114.14,16483.0
2025-06-02 15:10:00,114.14,114.33,114.13,114.3,34263.0,114.14,114.33,114.13,114.3,34263.0
2025-06-02 15:20:00,114.28,114.44,114.28,114.33,33317.0,114.28,114.44,114.28,114.33,33317.0
2025-06-02 15:30:00,114.34,114.38,114.04,114.1,47136.0,114.34,114.38,114.04,114.1,47136.0
2025-06-02 15:40:00,114.11,114.26,114.05,114.05,39555.0,114.11,114.26,114.05,114.05,39555.0
2025-06-02 15:50:00,114.07,114.3,114.0,114.28,155721.0,114.07,114.3,114.0,114.28,155721.0
2025-06-03 09:30:00,114.5,114.5,113.14,114.12,56237.0,114.5,114.5,113.14,114.12,56237.0
2025-06-03 09:40:00,114.03,114.99,113.95,114.97,16525.0,114.03,114.99,113.95,114.97,16525.0
2025-06-03 09:50:00,114.97,115.31,114.84,114.85,23480.0,114.97,115.31,114.84,114.85,23480.0
2025-06-03 10:00:00,114.92,115.47,114.89,115.46,21013.0,114.92,115.47,114.89,115.46,21013.0
2025-06-03 10:10:00,115.45,116.05,115.31,116.05,26737.0,115.45,116.05,115.31,116.05,26737.0
2025-06-03 10:20:00,116.02,116.48,116.02,116.43,14531.0,116.02,116.48,116.02,116.43,14531.0
2025-06-03 10:30:00,116.43,116.76,116.2,116.58,24202.0,116.43,116.76,116.2,116.58,24202.0
2025-06-03 10:40:00,116.65,116.87,116.31,116.55,22638.0,116.65,116.87,116.31,116.55,22638.0
2025-06-03 10:50:00,116.55,116.8,116.4,116.57,14596.0,116.55,116.8,116.4,116.57,14596.0
2025-06-03 11:00:00,116.65,116.98,116.65,116.86,15115.0,116.65,116.98,116.65,116.86,15115.0
2025-06-03 11:10:00,116.89,117.12,116.89,117.04,31874.0,116.89,117.12,116.89,117.04,31874.0
2025-06-03 11:20:00,117.04,117.52,117.04,117.49,20769.0,117.04,117.52,117.04,117.49,20769.0
2025-06-03 11:30:00,117.52,117.77,117.45,117.67,52655.0,117.52,117.77,117.45,117.67,52655.0
2025-06-03 11:40:00,117.65,117.65,117.18,117.48,24741.0,117.65,117.65,117.18,117.48,24741.0
2025-06-03 11:50:00,117.48,117.58,117.05,117.55,11163.0,117.48,117.58,117.05,117.55,11163.0
2025-06-03 12:00:00,117.57,117.61,117.35,117.36,13431.0,117.57,117.61,117.35,117.36,13431.0
2025-06-03 12:10:00,117.32,117.54,117.23,117.44,12620.0,117.32,117.54,117.23,117.44,12620.0
2025-06-03 12:20:00,117.44,117.58,117.32,117.34,18314.0,117.44,117.58,117.32,117.34,18314.0
2025-06-03 12:30:00,117.36,117.5,117.24,117.24,10520.0,117.36,117.5,117.24,117.24,10520.0
2025-06-03 12:40:00,117.25,117.39,117.2,117.27,12964.0,117.25,117.39,117.2,117.27,12964.0
2025-06-03 12:50:00,117.32,117.54,117.23,117.31,30534.0,117.32,117.54,117.23,117.31,30534.0
2025-06-03 13:00:00,117.35,117.55,117.28,117.4,11117.0,117.35,117.55,117.28,117.4,11117.0
2025-06-03 13:10:00,117.42,117.46,117.31,117.38,7765.0,117.42,117.46,117.31,117.38,7765.0
2025-06-03 13:20:00,117.38,117.38,116.8,116.88,19912.0,117.38,117.38,116.8,116.88,19912.0
2025-06-03 13:30:00,116.88,116.93,116.76,116.89,12963.0,116.88,116.93,116.76,116.89,12963.0
2025-06-03 13:40:00,116.86,116.86,116.64,116.68,7249.0,116.86,116.86,116.64,116.68,7249.0
2025-06-03 13:50:00,116.69,116.69,116.46,116.56,14650.0,116.69,116.69,116.46,116.56,14650.0
2025-06-03 14:00:00,116.52,116.68,116.34,116.68,16729.0,116.52,116.68,116.34,116.68,16729.0
2025-06-03 14:10:00,116.65,116.68,116.5,116.63,9883.0,116.65,116.68,116.5,116.63,9883.0
2025-06-03 14:20:00,116.62,116.67,116.44,116.56,7382.0,116.62,116.67,116.44,116.56,7382.0
2025-06-03 14:30:00,116.55,116.63,116.5,116.58,7929.0,116.55,116.63,116.5,116.58,7929.0
2025-06-03 14:40:00,116.59,116.79,116.59,116.79,8358.0,116.59,116.79,116.59,116.79,8358.0
2025-06-03 14:50:00,116.8,116.82,116.56,116.65,13065.0,116.8,116.82,116.56,116.65,13065.0
2025-06-03 15:00:00,116.64,116.65,116.39,116.47,34382.0,116.64,116.65,116.39,116.47,34382.0
2025-06-03 15:10:00,116.43,116.53,116.37,116.48,21694.0,116.43,116.53,116.37,116.48,21694.0
2025-06-03 15:20:00,116.48,116.48,116.12,116.18,13836.0,116.48,116.48,116.12,116.18,13836.0
2025-06-03 15:30:00,116.2,116.33,116.07,116.2,24418.0,116.2,116.33,116.07,116.2,24418.0
2025-06-03 15:40:00,116.19,116.4,116.04,116.04,49635.0,116.19,116.4,116.04,116.04,49635.0
2025-06-03 15:50:00,116.01,116.15,115.86,115.98,172390.0,116.01,116.15,115.86,115.98,172390.0
2025-06-04 09:30:00,115.42,116.24,115.31,116.21,59960.0,115.42,116.24,115.31,116.21,59960.0
2025-06-04 09:40:00,116.2,116.69,116.2,116.58,16386.0,116.2,116.69,116.2,116.58,16386.0
2025-06-04 09:50:00,116.5,116.5,116.1,116.1,16546.0,116.5,116.5,116.1,116.1,16546.0
2025-06-04 10:00:00,115.97,116.21,115.64,116.04,20281.0,115.97,116.21,115.64,116.04,20281.0
2025-06-04 10:10:00,116.03,116.19,115.53,116.1,74077.0,116.03,116.19,115.53,116.1,74077.0
2025-06-04 10:20:00,116.09,116.33,115.69,116.04,21861.0,116.09,116.33,115.69,116.04,21861.0
2025-06-04 10:30:00,115.92,116.04,115.05,115.07,59084.0,115.92,116.04,115.05,115.07,59084.0
2025-06-04 10:40:00,115.03,115.09,114.13,114.17,58278.0,115.03,115.09,114.13,114.17,58278.0
2025-06-04 10:50:00,114.17,114.3,113.39,113.61,39910.0,114.17,114.3,113.39,113.61,39910.0
2025-06-04 11:00:00,113.56,113.77,113.19,113.39,43202.0,113.56,113.77,113.19,113.39,43202.0
2025-06-04 11:10:00,113.39,113.79,112.49,112.95,35740.0,113.39,113.79,112.49,112.95,35740.0
2025-06-04 11:20:00,112.89,113.18,112.59,113.07,56122.0,112.89,113.18,112.59,113.07,56122.0
2025-06-04 11:30:00,113.01,113.32,112.91,113.11,43630.0,113.01,113.32,112.91,113.11,43630.0
2025-06-04 11:40:00,113.06,113.13,112.54,112.61,30079.0,113.06,113.13,112.54,112.61,30079.0
2025-06-04 11:50:00,112.6,112.66,112.13,112.31,36023.0,112.6,112.66,112.13,112.31,36023.0
2025-06-04 12:00:00,112.32,112.63,112.28,112.34,30061.0,112.32,112.63,112.28,112.34,30061.0
2025-06-04 12:10:00,112.36,112.36,111.82,111.95,39672.0,112.36,112.36,111.82,111.95,39672.0
2025-06-04 12:20:00,111.95,112.29,111.94,111.98,25272.0,111.95,112.29,111.94,111.98,25272.0
2025-06-04 12:30:00,112.0,112.32,111.97,112.21,22139.0,112.0,112.32,111.97,112.21,22139.0
2025-06-04 12:40:00,112.2,112.26,111.95,112.25,12922.0,112.2,112.26,111.95,112.25,12922.0
2025-06-04 12:50:00,112.18,112.23,111.88,111.95,14484.0,112.18,112.23,111.88,111.95,14484.0
2025-06-04 13:00:00,111.95,112.09,111.85,111.92,18957.0,111.95,112.09,111.85,111.92,18957.0
2025-06-04 13:10:00,111.92,112.35,111.86,112.34,31639.0,111.92,112.35,111.86,112.34,31639.0
2025-06-04 13:20:00,112.34,112.37,112.1,112.12,16555.0,112.34,112.37,112.1,112.12,16555.0
2025-06-04 13:30:00,112.13,112.41,112.09,112.38,8348.0,112.13,112.41,112.09,112.38,8348.0
2025-06-04 13:40:00,112.39,112.46,112.3,112.32,9561.0,112.39,112.46,112.3,112.32,9561.0
2025-06-04 13:50:00,112.29,112.46,112.18,112.21,11259.0,112.29,112.46,112.18,112.21,11259.0
2025-06-04 14:00:00,112.25,112.37,112.16,112.32,40908.0,112.25,112.37,112.16,112.32,40908.0
2025-06-04 14:10:00,112.33,112.47,112.2,112.45,24817.0,112.33,112.47,112.2,112.45,24817.0
2025-06-04 14:20:00,112.48,112.8,112.46,112.8,37806.0,112.48,112.8,112.46,112.8,37806.0
2025-06-04 14:30:00,112.8,112.99,112.7,112.89,55492.0,112.8,112.99,112.7,112.89,55492.0
2025-06-04 14:40:00,112.89,112.93,112.73,112.74,44681.0,112.89,112.93,112.73,112.74,44681.0
2025-06-04 14:50:00,112.71,113.16,112.71,113.16,30189.0,112.71,113.16,112.71,113.16,30189.0
2025-06-04 15:00:00,113.13,113.37,113.03,113.14,44138.0,113.13,113.37,113.03,113.14,44138.0
2025-06-04 15:10:00,113.15,113.15,112.76,112.88,39142.0,113.15,113.15,112.76,112.88,39142.0
2025-06-04 15:20:00,112.9,112.98,112.83,112.89,28536.0,112.9,112.98,112.83,112.89,28536.0
2025-06-04 15:30:00,112.89,112.96,112.49,112.58,62738.0,112.89,112.96,112.49,112.58,62738.0
2025-06-04 15:40:00,112.58,112.58,112.28,112.31,49884.0,112.58,112.58,112.28,112.31,49884.0
2025-06-04 15:50:00,112.26,112.6,112.16,112.48,265311.0,112.26,112.6,112.16,112.48,265311.0
2025-06-05 09:30:00,113.04,113.04,111.37,112.16,71563.0,113.04,113.04,111.37,112.16,71563.0
2025-06-05 09:40:00,112.16,112.37,111.37,112.18,54903.0,112.16,112.37,111.37,112.18,54903.0
2025-06-05 09:50:00,112.15,112.22,111.73,112.01,28313.0,112.15,112.22,111.73,112.01,28313.0
2025-06-05 10:00:00,112.08,112.18,111.5,111.61,24072.0,112.08,112.18,111.5,111.61,24072.0
2025-06-05 10:10:00,111.65,112.01,111.64,111.87,21157.0,111.65,112.01,111.64,111.87,21157.0
2025-06-05 10:20:00,111.87,112.22,111.77,112.15,62960.0,111.87,112.22,111.77,112.15,62960.0
2025-06-05 10:30:00,112.09,112.32,111.74,112.16,40494.0,112.09,112.32,111.74,112.16,40494.0
2025-06-05 10:40:00,112.22,112.71,112.14,112.21,23511.0,112.22,112.71,112.14,112.21,23511.0
2025-06-05 10:50:00,112.2,112.4,111.92,112.31,18815.0,112.2,112.4,111.92,112.31,18815.0
2025-06-05 11:00:00,112.4,112.76,112.37,112.6,35521.0,112.4,112.76,112.37,112.6,35521.0
2025-06-05 11:10:00,112.62,112.85,112.51,112.66,34349.0,112.62,112.85,112.51,112.66,34349.0
2025-06-05 11:20:00,112.68,112.82,112.5,112.79,25951.0,112.68,112.82,112.5,112.79,25951.0
2025-06-05 11:30:00,112.79,113.0,112.62,112.98,53429.0,112.79,113.0,112.62,112.98,53429.0
2025-06-05 11:40:00,112.94,113.07,112.77,112.8,23407.0,112.94,113.07,112.77,112.8,23407.0
2025-06-05 11:50:00,112.81,113.17,112.77,113.08,19224.0,112.81,113.17,112.77,113.08,19224.0
2025-06-05 12:00:00,113.08,113.24,113.03,113.24,14830.0,113.08,113.24,113.03,113.24,14830.0
2025-06-05 12:10:00,113.27,113.31,112.89,113.07,18358.0,113.27,113.31,112.89,113.07,18358.0
2025-06-05 12:20:00,113.01,113.19,113.01,113.13,12977.0,113.01,113.19,113.01,113.13,12977.0
2025-06-05 12:30:00,113.13,113.19,112.99,113.08,13066.0,113.13,113.19,112.99,113.08,13066.0
2025-06-05 12:40:00,113.07,113.15,112.9,113.14,25945.0,113.07,113.15,112.9,113.14,25945.0
2025-06-05 12:50:00,113.14,113.26,113.02,113.09,22483.0,113.14,113.26,113.02,113.09,22483.0
2025-06-05 13:00:00,113.09,113.21,112.95,113.2,28693.0,113.09,113.21,112.95,113.2,28693.0
2025-06-05 13:10:00,113.18,113.46,113.11,113.34,21531.0,113.18,113.46,113.11,113.34,21531.0
2025-06-05 13:20:00,113.34,113.42,113.2,113.33,16922.0,113.34,113.42,113.2,113.33,16922.0
2025-06-05 13:30:00,113.33,113.4,113.28,113.36,27623.0,113.33,113.4,113.28,113.36,27623.0
2025-06-05 13:40:00,113.3,113.3,113.11,113.2,23220.0,113.3,113.3,113.11,113.2,23220.0
2025-06-05 13:50:00,113.22,113.41,113.18,113.18,16186.0,113.22,113.41,113.18,113.18,16186.0
2025-06-05 14:00:00,113.18,113.25,112.83,112.9,18979.0,113.18,113.25,112.83,112.9,18979.0
2025-06-05 14:10:00,112.88,112.9,112.4,112.64,17881.0,112.88,112.9,112.4,112.64,17881.0
2025-06-05 14:20:00,112.66,112.69,112.47,112.49,16709.0,112.66,112.69,112.47,112.49,16709.0
2025-06-05 14:30:00,112.51,112.73,112.46,112.71,18489.0,112.51,112.73,112.46,112.71,18489.0
2025-06-05 14:40:00,112.73,112.77,112.58,112.72,14151.0,112.73,112.77,112.58,112.72,14151.0
2025-06-05 14:50:00,112.73,112.73,112.56,112.64,20704.0,112.73,112.73,112.56,112.64,20704.0
2025-06-05 15:00:00,112.63,112.78,112.56,112.67,22114.0,112.63,112.78,112.56,112.67,22114.0
2025-06-05 15:10:00,112.66,112.68,111.96,112.06,26183.0,112.66,112.68,111.96,112.06,26183.0
2025-06-05 15:20:00,112.07,112.25,111.92,112.15,27324.0,112.07,112.25,111.92,112.15,27324.0
2025-06-05 15:30:00,112.16,112.5,112.12,112.39,30769.0,112.16,112.5,112.12,112.39,30769.0
2025-06-05 15:40:00,112.39,112.43,112.27,112.36,46354.0,112.39,112.43,112.27,112.36,46354.0
2025-06-05 15:50:00,112.32,112.36,112.03,112.26,234562.0,112.32,112.36,112.03,112.26,234562.0
2025-06-06 09:30:00,113.3,115.0,112.95,114.38,44795.0,113.3,115.0,112.95,114.38,44795.0
2025-06-06 09:40:00,114.39,114.53,113.84,114.19,22176.0,114.39,114.53,113.84,114.19,22176.0
2025-06-06 09:50:00,114.21,114.45,114.04,114.28,13499.0,114.21,114.45,114.04,114.28,13499.0
2025-06-06 10:00:00,114.34,114.34,113.82,113.95,26769.0,114.34,114.34,113.82,113.95,26769.0
2025-06-06 10:10:00,113.86,114.01,113.54,113.72,14380.0,113.86,114.01,113.54,113.72,14380.0
2025-06-06 10:20:00,113.7,114.05,113.58,114.04,13073.0,113.7,114.05,113.58,114.04,13073.0
2025-06-06 10:30:00,114.04,114.12,113.64,113.96,16186.0,114.04,114.12,113.64,113.96,16186.0
2025-06-06 10:40:00,113.95,114.0,113.61,113.85,8473.0,113.95,114.0,113.61,113.85,8473.0
2025-06-06 10:50:00,113.81,113.94,113.67,113.71,14549.0,113.81,113.94,113.67,113.71,14549.0
2025-06-06 11:00:00,113.65,113.99,113.58,113.93,15890.0,113.65,113.99,113.58,113.93,15890.0
2025-06-06 11:10:00,113.99,114.17,113.68,113.75,10093.0,113.99,114.17,113.68,113.75,10093.0
2025-06-06 11:20:00,113.69,113.87,113.58,113.68,10251.0,113.69,113.87,113.58,113.68,10251.0
2025-06-06 11:30:00,113.67,113.92,113.61,113.62,12438.0,113.67,113.92,113.61,113.62,12438.0
2025-06-06 11:40:00,113.63,114.0,113.59,114.0,19548.0,113.63,114.0,113.59,114.0,19548.0
2025-06-06 11:50:00,114.06,114.12,113.95,114.07,11687.0,114.06,114.12,113.95,114.07,11687.0
2025-06-06 12:00:00,114.09,114.31,114.09,114.31,17373.0,114.09,114.31,114.09,114.31,17373.0
2025-06-06 12:10:00,114.27,114.28,114.08,114.23,10095.0,114.27,114.28,114.08,114.23,10095.0
2025-06-06 12:20:00,114.23,114.33,114.12,114.16,8538.0,114.23,114.33,114.12,114.16,8538.0
2025-06-06 12:30:00,114.19,114.29,114.01,114.04,9885.0,114.19,114.29,114.01,114.04,9885.0
2025-06-06 12:40:00,114.04,114.14,113.96,114.07,5632.0,114.04,114.14,113.96,114.07,5632.0
2025-06-06 12:50:00,114.06,114.11,113.75,113.83,15983.0,114.06,114.11,113.75,113.83,15983.0
2025-06-06 13:00:00,113.81,113.81,113.61,113.75,8634.0,113.81,113.81,113.61,113.75,8634.0
2025-06-06 13:10:00,113.75,113.87,113.63,113.86,4023.0,113.75,113.87,113.63,113.86,4023.0
2025-06-06 13:20:00,113.92,113.95,113.72,113.73,7635.0,113.92,113.95,113.72,113.73,7635.0
2025-06-06 13:30:00,113.8,113.8,113.61,113.69,8206.0,113.8,113.8,113.61,113.69,8206.0
2025-06-06 13:40:00,113.7,113.94,113.68,113.88,9938.0,113.7,113.94,113.68,113.88,9938.0
2025-06-06 13:50:00,113.85,113.97,113.83,113.9,8340.0,113.85,113.97,113.83,113.9,8340.0
2025-06-06 14:00:00,113.88,114.08,113.83,113.94,17777.0,113.88,114.08,113.83,113.94,17777.0
2025-06-06 14:10:00,113.97,114.24,113.97,114.13,16793.0,113.97,114.24,113.97,114.13,16793.0
2025-06-06 14:20:00,114.14,114.23,114.11,114.17,19978.0,114.14,114.23,114.11,114.17,19978.0
2025-06-06 14:30:00,114.21,114.4,114.2,114.33,22403.0,114.21,114.4,114.2,114.33,22403.0
2025-06-06 14:40:00,114.33,114.33,114.15,114.32,23994.0,114.33,114.33,114.15,114.32,23994.0
2025-06-06 14:50:00,114.33,114.42,114.29,114.39,20064.0,114.33,114.42,114.29,114.39,20064.0
2025-06-06 15:00:00,114.39,114.53,114.37,114.46,32669.0,114.39,114.53,114.37,114.46,32669.0
2025-06-06 15:10:00,114.46,114.52,114.39,114.46,20438.0,114.46,114.52,114.39,114.46,20438.0
2025-06-06 15:20:00,114.42,114.46,114.31,114.32,14759.0,114.42,114.46,114.31,114.32,14759.0
2025-06-06 15:30:00,114.32,114.42,114.25,114.28,36160.0,114.32,114.42,114.25,114.28,36160.0
2025-06-06 15:40:00,114.27,114.32,114.15,114.17,33520.0,114.27,114.32,114.15,114.17,33520.0
2025-06-06 15:50:00,114.2,114.57,114.14,114.27,425352.0,114.2,114.57,114.14,114.27,425352.0
2025-06-09 09:30:00,115.75,116.1,114.54,115.93,59955.0,115.75,116.1,114.54,115.93,59955.0
2025-06-09 09:40:00,115.98,116.4,115.71,115.75,40736.0,115.98,116.4,115.71,115.75,40736.0
2025-06-09 09:50:00,115.75,116.36,115.55,116.26,17065.0,115.75,116.36,115.55,116.26,17065.0
2025-06-09 10:00:00,116.34,117.05,116.27,116.84,24035.0,116.34,117.05,116.27,116.84,24035.0
2025-06-09 10:10:00,116.89,117.41,116.39,116.39,39707.0,116.89,117.41,116.39,116.39,39707.0
2025-06-09 10:20:00,116.39,116.68,116.29,116.51,17769.0,116.39,116.68,116.29,116.51,17769.0
2025-06-09 10:30:00,116.47,116.91,116.43,116.84,16917.0,116.47,116.91,116.43,116.84,16917.0
2025-06-09 10:40:00,116.88,116.91,116.26,116.31,26569.0,116.88,116.91,116.26,116.31,26569.0
2025-06-09 10:50:00,116.31,116.63,116.08,116.63,31741.0,116.31,116.63,116.08,116.63,31741.0
2025-06-09 11:00:00,116.64,116.78,116.51,116.65,25237.0,116.64,116.78,116.51,116.65,25237.0
2025-06-09 11:10:00,116.71,116.91,116.67,116.9,21601.0,116.71,116.91,116.67,116.9,21601.0
2025-06-09 11:20:00,116.95,117.0,116.57,116.58,28030.0,116.95,117.0,116.57,116.58,28030.0
2025-06-09 11:30:00,116.61,116.81,116.51,116.66,24778.0,116.61,116.81,116.51,116.66,24778.0
2025-06-09 11:40:00,116.68,116.91,116.61,116.89,18695.0,116.68,116.91,116.61,116.89,18695.0
2025-06-09 11:50:00,116.87,116.88,116.7,116.88,14118.0,116.87,116.88,116.7,116.88,14118.0
2025-06-09 12:00:00,116.86,117.12,116.81,116.93,22593.0,116.86,117.12,116.81,116.93,22593.0
2025-06-09 12:10:00,116.88,116.97,116.76,116.94,19467.0,116.88,116.97,116.76,116.94,19467.0
2025-06-09 12:20:00,116.92,117.02,116.77,116.94,13442.0,116.92,117.02,116.77,116.94,13442.0
2025-06-09 12:30:00,116.92,117.07,116.91,117.03,16345.0,116.92,117.07,116.91,117.03,16345.0
2025-06-09 12:40:00,116.98,117.24,116.9,117.23,13367.0,116.98,117.24,116.9,117.23,13367.0
2025-06-09 12:50:00,117.25,117.45,117.23,117.43,14849.0,117.25,117.45,117.23,117.43,14849.0
2025-06-09 13:00:00,117.44,117.59,117.36,117.58,15432.0,117.44,117.59,117.36,117.58,15432.0
2025-06-09 13:10:00,117.59,117.68,117.44,117.55,15022.0,117.59,117.68,117.44,117.55,15022.0
2025-06-09 13:20:00,117.56,117.64,117.48,117.57,12268.0,117.56,117.64,117.48,117.57,12268.0
2025-06-09 13:30:00,117.56,117.69,117.35,117.35,17439.0,117.56,117.69,117.35,117.35,17439.0
2025-06-09 13:40:00,117.34,117.56,117.34,117.48,17352.0,117.34,117.56,117.34,117.48,17352.0
2025-06-09 13:50:00,117.48,117.6,117.44,117.44,16735.0,117.48,117.6,117.44,117.44,16735.0
2025-06-09 14:00:00,117.48,117.53,117.23,117.35,18234.0,117.48,117.53,117.23,117.35,18234.0
2025-06-09 14:10:00,117.37,117.6,117.37,117.57,14353.0,117.37,117.6,117.37,117.57,14353.0
2025-06-09 14:20:00,117.57,117.57,117.43,117.5,22727.0,117.57,117.57,117.43,117.5,22727.0
2025-06-09 14:30:00,117.51,117.61,117.48,117.56,19761.0,117.51,117.61,117.48,117.56,19761.0
2025-06-09 14:40:00,117.55,117.6,117.37,117.37,19174.0,117.55,117.6,117.37,117.37,19174.0
2025-06-09 14:50:00,117.38,117.46,117.31,117.35,21703.0,117.38,117.46,117.31,117.35,21703.0
2025-06-09 15:00:00,117.39,117.41,117.18,117.22,22994.0,117.39,117.41,117.18,117.22,22994.0
2025-06-09 15:10:00,117.24,117.25,117.09,117.14,20707.0,117.24,117.25,117.09,117.14,20707.0
2025-06-09 15:20:00,117.12,117.14,116.93,116.93,24699.0,117.12,117.14,116.93,116.93,24699.0
2025-06-09 15:30:00,116.93,116.96,116.63,116.75,47265.0,116.93,116.96,116.63,116.75,47265.0
2025-06-09 15:40:00,116.74,116.91,116.59,116.64,51470.0,116.74,116.91,116.59,116.64,51470.0
2025-06-09 15:50:00,116.65,116.68,115.99,116.09,247192.0,116.65,116.68,115.99,116.09,247192.0
2025-06-10 09:30:00,117.46,118.37,117.14,117.53,44834.0,117.46,118.37,117.14,117.53,44834.0
2025-06-10 09:40:00,117.53,118.14,117.49,117.83,14921.0,117.53,118.14,117.49,117.83,14921.0
2025-06-10 09:50:00,117.94,118.73,117.79,118.5,13934.0,117.94,118.73,117.79,118.5,13934.0
2025-06-10 10:00:00,118.54,119.35,118.54,118.96,20405.0,118.54,119.35,118.54,118.96,20405.0
2025-06-10 10:10:00,118.98,119.27,118.6,118.61,34132.0,118.98,119.27,118.6,118.61,34132.0
2025-06-10 10:20:00,118.56,119.38,118.56,119.04,11978.0,118.56,119.38,118.56,119.04,11978.0
2025-06-10 10:30:00,119.11,119.38,119.11,119.28,15736.0,119.11,119.38,119.11,119.28,15736.0
2025-06-10 10:40:00,119.29,119.45,118.86,119.02,15163.0,119.29,119.45,118.86,119.02,15163.0
2025-06-10 10:50:00,119.01,119.06,118.56,118.73,9166.0,119.01,119.06,118.56,118.73,9166.0
2025-06-10 11:00:00,118.85,119.02,118.7,118.88,21071.0,118.85,119.02,118.7,118.88,21071.0
2025-06-10 11:10:00,118.85,119.02,118.59,119.01,14874.0,118.85,119.02,118.59,119.01,14874.0
2025-06-10 11:20:00,119.0,119.38,118.92,119.3,25519.0,119.0,119.38,118.92,119.3,25519.0
2025-06-10 11:30:00,119.3,119.54,119.12,119.18,19148.0,119.3,119.54,119.12,119.18,19148.0
2025-06-10 11:40:00,119.22,119.47,119.13,119.19,11667.0,119.22,119.47,119.13,119.19,11667.0
2025-06-10 11:50:00,119.2,119.25,118.91,119.08,10680.0,119.2,119.25,118.91,119.08,10680.0
2025-06-10 12:00:00,119.1,119.35,119.1,119.29,13571.0,119.1,119.35,119.1,119.29,13571.0
2025-06-10 12:10:00,119.3,119.64,119.24,119.58,17017.0,119.3,119.64,119.24,119.58,17017.0
2025-06-10 12:20:00,119.52,119.77,119.52,119.7,13522.0,119.52,119.77,119.52,119.7,13522.0
2025-06-10 12:30:00,119.71,119.82,119.68,119.79,9646.0,119.71,119.82,119.68,119.79,9646.0
2025-06-10 12:40:00,119.79,119.84,119.67,119.8,13083.0,119.79,119.84,119.67,119.8,13083.0
2025-06-10 12:50:00,119.81,120.01,119.77,119.88,23443.0,119.81,120.01,119.77,119.88,23443.0
2025-06-10 13:00:00,119.87,119.9,119.27,119.74,32116.0,119.87,119.9,119.27,119.74,32116.0
2025-06-10 13:10:00,119.73,119.8,119.53,119.53,14713.0,119.73,119.8,119.53,119.53,14713.0
2025-06-10 13:20:00,119.54,119.61,119.37,119.51,17846.0,119.54,119.61,119.37,119.51,17846.0
2025-06-10 13:30:00,119.46,119.5,119.11,119.11,20929.0,119.46,119.5,119.11,119.11,20929.0
2025-06-10 13:40:00,119.07,119.12,119.0,119.0,9773.0,119.07,119.12,119.0,119.0,9773.0
2025-06-10 13:50:00,119.02,119.06,118.83,118.98,14804.0,119.02,119.06,118.83,118.98,14804.0
2025-06-10 14:00:00,118.96,118.98,118.73,118.83,11597.0,118.96,118.98,118.73,118.83,11597.0
2025-06-10 14:10:00,118.81,118.81,118.48,118.54,17183.0,118.81,118.81,118.48,118.54,17183.0
2025-06-10 14:20:00,118.56,118.71,118.36,118.42,29681.0,118.56,118.71,118.36,118.42,29681.0
2025-06-10 14:30:00,118.42,118.45,118.27,118.35,12827.0,118.42,118.45,118.27,118.35,12827.0
2025-06-10 14:40:00,118.34,118.35,118.19,118.31,13560.0,118.34,118.35,118.19,118.31,13560.0
2025-06-10 14:50:00,118.34,118.5,118.26,118.45,18360.0,118.34,118.5,118.26,118.45,18360.0
2025-06-10 15:00:00,118.45,118.5,118.31,118.47,19980.0,118.45,118.5,118.31,118.47,19980.0
2025-06-10 15:10:00,118.48,118.53,118.32,118.4,20211.0,118.48,118.53,118.32,118.4,20211.0
2025-06-10 15:20:00,118.4,118.65,118.37,118.48,24027.0,118.4,118.65,118.37,118.48,24027.0
2025-06-10 15:30:00,118.46,118.48,118.28,118.47,27133.0,118.46,118.48,118.28,118.47,27133.0
2025-06-10 15:40:00,118.48,118.76,118.47,118.65,32955.0,118.48,118.76,118.47,118.65,32955.0
2025-06-10 15:50:00,118.68,118.74,118.38,118.72,168196.0,118.68,118.74,118.38,118.72,168196.0
2025-06-11 09:30:00,119.59,119.59,118.25,118.53,39609.0,119.59,119.59,118.25,118.53,39609.0
2025-06-11 09:40:00,118.5,119.22,118.49,119.17,11397.0,118.5,119.22,118.49,119.17,11397.0
2025-06-11 09:50:00,118.87,119.65,118.86,119.59,10014.0,118.87,119.65,118.86,119.59,10014.0
2025-06-11 10:00:00,119.56,119.72,119.27,119.72,13786.0,119.56,119.72,119.27,119.72,13786.0
2025-06-11 10:10:00,119.74,119.9,119.3,119.61,14714.0,119.74,119.9,119.3,119.61,14714.0
2025-06-11 10:20:00,119.6,119.78,119.44,119.78,12132.0,119.6,119.78,119.44,119.78,12132.0
2025-06-11 10:30:00,119.77,119.81,119.31,119.41,10463.0,119.77,119.81,119.31,119.41,10463.0
2025-06-11 10:40:00,119.44,119.71,119.42,119.59,10960.0,119.44,119.71,119.42,119.59,10960.0
2025-06-11 10:50:00,119.56,119.86,119.41,119.64,16773.0,119.56,119.86,119.41,119.64,16773.0
2025-06-11 11:00:00,119.62,119.9,119.54,119.55,14150.0,119.62,119.9,119.54,119.55,14150.0
2025-06-11 11:10:00,119.48,119.84,119.44,119.82,18465.0,119.48,119.84,119.44,119.82,18465.0
2025-06-11 11:20:00,119.82,119.87,119.7,119.79,10168.0,119.82,119.87,119.7,119.79,10168.0
2025-06-11 11:30:00,119.84,120.1,119.71,120.04,14492.0,119.84,120.1,119.71,120.04,14492.0
2025-06-11 11:40:00,120.05,120.18,119.97,120.07,7656.0,120.05,120.18,119.97,120.07,7656.0
2025-06-11 11:50:00,120.06,120.15,119.93,119.97,13830.0,120.06,120.15,119.93,119.97,13830.0
2025-06-11 12:00:00,119.89,120.13,119.67,119.8,11941.0,119.89,120.13,119.67,119.8,11941.0
2025-06-11 12:10:00,119.8,119.96,119.61,119.66,6494.0,119.8,119.96,119.61,119.66,6494.0
2025-06-11 12:20:00,119.6,119.77,119.46,119.68,15510.0,119.6,119.77,119.46,119.68,15510.0
2025-06-11 12:30:00,119.7,119.79,119.42,119.53,4701.0,119.7,119.79,119.42,119.53,4701.0
2025-06-11 12:40:00,119.58,119.87,119.55,119.8,7628.0,119.58,119.87,119.55,119.8,7628.0
2025-06-11 12:50:00,119.75,119.93,119.75,119.93,5840.0,119.75,119.93,119.75,119.93,5840.0
2025-06-11 13:00:00,119.91,120.11,119.9,120.11,5016.0,119.91,120.11,119.9,120.11,5016.0
2025-06-11 13:10:00,120.1,120.31,120.09,120.27,36123.0,120.1,120.31,120.09,120.27,36123.0
2025-06-11 13:20:00,120.24,120.4,120.24,120.32,9369.0,120.24,120.4,120.24,120.32,9369.0
2025-06-11 13:30:00,120.29,120.29,120.02,120.11,11448.0,120.29,120.29,120.02,120.11,11448.0
2025-06-11 13:40:00,120.1,120.27,120.1,120.25,6930.0,120.1,120.27,120.1,120.25,6930.0
2025-06-11 13:50:00,120.28,120.49,120.24,120.33,22293.0,120.28,120.49,120.24,120.33,22293.0
2025-06-11 14:00:00,120.3,120.38,119.91,120.31,10852.0,120.3,120.38,119.91,120.31,10852.0
2025-06-11 14:10:00,120.3,120.3,119.77,120.18,13894.0,120.3,120.3,119.77,120.18,13894.0
2025-06-11 14:20:00,120.18,120.8,120.06,120.75,32037.0,120.18,120.8,120.06,120.75,32037.0
2025-06-11 14:30:00,120.75,120.96,120.38,120.9,20756.0,120.75,120.96,120.38,120.9,20756.0
2025-06-11 14:40:00,120.96,121.26,120.94,121.01,13459.0,120.96,121.26,120.94,121.01,13459.0
2025-06-11 14:50:00,120.95,120.98,120.61,120.68,13128.0,120.95,120.98,120.61,120.68,13128.0
2025-06-11 15:00:00,120.67,120.74,120.49,120.69,12260.0,120.67,120.74,120.49,120.69,12260.0
2025-06-11 15:10:00,120.7,120.83,120.58,120.76,68227.0,120.7,120.83,120.58,120.76,68227.0
2025-06-11 15:20:00,120.79,121.06,120.76,120.89,28078.0,120.79,121.06,120.76,120.89,28078.0
2025-06-11 15:30:00,120.87,120.94,120.68,120.83,43495.0,120.87,120.94,120.68,120.83,43495.0
2025-06-11 15:40:00,120.86,121.01,120.76,120.83,64527.0,120.86,121.01,120.76,120.83,64527.0
2025-06-11 15:50:00,120.85,121.1,120.77,121.0,309425.0,120.85,121.1,120.77,121.0,309425.0
2025-06-12 09:30:00,119.71,120.4,119.05,119.78,35490.0,119.71,120.4,119.05,119.78,35490.0
2025-06-12 09:40:00,119.92,120.79,119.7,120.69,37295.0,119.92,120.79,119.7,120.69,37295.0
2025-06-12 09:50:00,120.71,121.09,120.69,120.9,12790.0,120.71,121.09,120.69,120.9,12790.0
2025-06-12 10:00:00,121.17,121.51,120.89,120.89,11690.0,121.17,121.51,120.89,120.89,11690.0
2025-06-12 10:10:00,120.97,121.62,120.97,121.52,33600.0,120.97,121.62,120.97,121.52,33600.0
2025-06-12 10:20:00,121.47,121.72,121.32,121.54,22438.0,121.47,121.72,121.32,121.54,22438.0
2025-06-12 10:30:00,121.54,121.97,121.54,121.92,67270.0,121.54,121.97,121.54,121.92,67270.0
2025-06-12 10:40:00,121.92,122.0,121.5,121.55,16513.0,121.92,122.0,121.5,121.55,16513.0
2025-06-12 10:50:00,121.48,121.6,121.24,121.31,11859.0,121.48,121.6,121.24,121.31,11859.0
2025-06-12 11:00:00,121.31,121.44,121.13,121.35,13300.0,121.31,121.44,121.13,121.35,13300.0
2025-06-12 11:10:00,121.3,121.42,121.1,121.34,18803.0,121.3,121.42,121.1,121.34,18803.0
2025-06-12 11:20:00,121.4,121.48,121.05,121.19,20078.0,121.4,121.48,121.05,121.19,20078.0
2025-06-12 11:30:00,121.19,121.36,121.12,121.14,9315.0,121.19,121.36,121.12,121.14,9315.0
2025-06-12 11:40:00,121.19,121.44,121.14,121.44,78744.0,121.19,121.44,121.14,121.44,78744.0
2025-06-12 11:50:00,121.43,121.44,121.21,121.32,12342.0,121.43,121.44,121.21,121.32,12342.0
2025-06-12 12:00:00,121.28,121.56,121.25,121.56,13624.0,121.28,121.56,121.25,121.56,13624.0
2025-06-12 12:10:00,121.56,121.69,121.49,121.53,8897.0,121.56,121.69,121.49,121.53,8897.0
2025-06-12 12:20:00,121.56,121.56,121.25,121.43,13285.0,121.56,121.56,121.25,121.43,13285.0
2025-06-12 12:30:00,121.45,121.64,121.36,121.36,12089.0,121.45,121.64,121.36,121.36,12089.0
2025-06-12 12:40:00,121.39,121.48,121.17,121.41,13910.0,121.39,121.48,121.17,121.41,13910.0
2025-06-12 12:50:00,121.41,121.63,121.32,121.53,15101.0,121.41,121.63,121.32,121.53,15101.0
2025-06-12 13:00:00,121.52,121.83,121.51,121.78,16050.0,121.52,121.83,121.51,121.78,16050.0
2025-06-12 13:10:00,121.78,121.89,121.69,121.86,70171.0,121.78,121.89,121.69,121.86,70171.0
2025-06-12 13:20:00,121.82,121.82,121.6,121.64,14056.0,121.82,121.82,121.6,121.64,14056.0
2025-06-12 13:30:00,121.64,121.7,121.51,121.67,9428.0,121.64,121.7,121.51,121.67,9428.0
2025-06-12 13:40:00,121.65,121.7,121.55,121.55,9704.0,121.65,121.7,121.55,121.55,9704.0
2025-06-12 13:50:00,121.58,121.71,121.51,121.54,8592.0,121.58,121.71,121.51,121.54,8592.0
2025-06-12 14:00:00,121.52,121.59,121.43,121.59,12831.0,121.52,121.59,121.43,121.59,12831.0
2025-06-12 14:10:00,121.59,121.66,121.43,121.58,13579.0,121.59,121.66,121.43,121.58,13579.0
2025-06-12 14:20:00,121.57,121.57,121.18,121.34,23921.0,121.57,121.57,121.18,121.34,23921.0
2025-06-12 14:30:00,121.38,121.39,121.23,121.34,14486.0,121.38,121.39,121.23,121.34,14486.0
2025-06-12 14:40:00,121.35,121.36,121.25,121.29,11660.0,121.35,121.36,121.25,121.29,11660.0
2025-06-12 14:50:00,121.3,121.42,121.25,121.33,12878.0,121.3,121.42,121.25,121.33,12878.0
2025-06-12 15:00:00,121.26,121.31,121.18,121.2,24205.0,121.26,121.31,121.18,121.2,24205.0
2025-06-12 15:10:00,121.21,121.41,121.19,121.28,26783.0,121.21,121.41,121.19,121.28,26783.0
2025-06-12 15:20:00,121.3,121.44,121.24,121.28,53330.0,121.3,121.44,121.24,121.28,53330.0
2025-06-12 15:30:00,121.33,121.43,121.23,121.32,61746.0,121.33,121.43,121.23,121.32,61746.0
2025-06-12 15:40:00,121.32,121.54,121.31,121.43,45131.0,121.32,121.54,121.31,121.43,45131.0
2025-06-12 15:50:00,121.45,121.63,121.3,121.53,211498.0,121.45,121.63,121.3,121.53,211498.0
2025-06-13 09:30:00,122.0,123.26,121.0,122.22,74348.0,122.0,123.26,121.0,122.22,74348.0
2025-06-13 09:40:00,122.32,122.83,121.71,121.71,42487.0,122.32,122.83,121.71,121.71,42487.0
2025-06-13 09:50:00,121.7,121.74,121.26,121.32,52401.0,121.7,121.74,121.26,121.32,52401.0
2025-06-13 10:00:00,121.43,122.46,121.37,122.46,123264.0,121.43,122.46,121.37,122.46,123264.0
2025-06-13 10:10:00,122.59,122.96,122.51,122.7,41075.0,122.59,122.96,122.51,122.7,41075.0
2025-06-13 10:20:00,122.72,123.36,122.58,123.26,76129.0,122.72,123.36,122.58,123.26,76129.0
2025-06-13 10:30:00,123.26,123.34,122.93,123.32,56997.0,123.26,123.34,122.93,123.32,56997.0
2025-06-13 10:40:00,123.26,123.43,122.83,123.03,24065.0,123.26,123.43,122.83,123.03,24065.0
2025-06-13 10:50:00,122.94,123.22,122.25,122.59,79374.0,122.94,123.22,122.25,122.59,79374.0
2025-06-13 11:00:00,122.62,122.83,121.86,122.34,67899.0,122.62,122.83,121.86,122.34,67899.0
2025-06-13 11:10:00,122.39,122.65,122.16,122.65,24860.0,122.39,122.65,122.16,122.65,24860.0
2025-06-13 11:20:00,122.79,122.91,122.5,122.59,18673.0,122.79,122.91,122.5,122.59,18673.0
2025-06-13 11:30:00,122.59,122.69,122.2,122.29,23725.0,122.59,122.69,122.2,122.29,23725.0
2025-06-13 11:40:00,122.28,122.59,122.18,122.38,22407.0,122.28,122.59,122.18,122.38,22407.0
2025-06-13 11:50:00,122.4,122.63,122.09,122.15,21681.0,122.4,122.63,122.09,122.15,21681.0
2025-06-13 12:00:00,122.13,122.17,121.86,122.01,20531.0,122.13,122.17,121.86,122.01,20531.0
2025-06-13 12:10:00,121.98,122.16,121.89,122.08,15359.0,121.98,122.16,121.89,122.08,15359.0
2025-06-13 12:20:00,122.08,122.16,121.7,121.71,14913.0,122.08,122.16,121.7,121.71,14913.0
2025-06-13 12:30:00,121.73,122.07,121.73,122.07,17243.0,121.73,122.07,121.73,122.07,17243.0
2025-06-13 12:40:00,122.07,122.12,121.92,121.92,9026.0,122.07,122.12,121.92,121.92,9026.0
2025-06-13 12:50:00,121.92,122.25,121.91,122.07,14915.0,121.92,122.25,121.91,122.07,14915.0
2025-06-13 13:00:00,122.15,122.22,122.04,122.11,14785.0,122.15,122.22,122.04,122.11,14785.0
2025-06-13 13:10:00,122.11,122.17,121.64,121.73,30830.0,122.11,122.17,121.64,121.73,30830.0
2025-06-13 13:20:00,121.71,121.87,121.46,121.52,30147.0,121.71,121.87,121.46,121.52,30147.0
2025-06-13 13:30:00,121.52,121.64,121.4,121.5,18000.0,121.52,121.64,121.4,121.5,18000.0
2025-06-13 13:40:00,121.5,121.64,121.41,121.49,21826.0,121.5,121.64,121.41,121.49,21826.0
2025-06-13 13:50:00,121.5,122.08,121.49,122.06,21272.0,121.5,122.08,121.49,122.06,21272.0
2025-06-13 14:00:00,122.07,122.27,121.92,122.03,35874.0,122.07,122.27,121.92,122.03,35874.0
2025-06-13 14:10:00,122.03,122.15,121.74,122.02,19434.0,122.03,122.15,121.74,122.02,19434.0
2025-06-13 14:20:00,121.98,121.98,121.54,121.93,23123.0,121.98,121.98,121.54,121.93,23123.0
2025-06-13 14:30:00,121.92,122.03,121.71,121.82,15809.0,121.92,122.03,121.71,121.82,15809.0
2025-06-13 14:40:00,121.82,122.12,121.82,122.04,20531.0,121.82,122.12,121.82,122.04,20531.0
2025-06-13 14:50:00,122.08,122.39,122.04,122.32,20977.0,122.08,122.39,122.04,122.32,20977.0
2025-06-13 15:00:00,122.32,122.52,122.22,122.52,36930.0,122.32,122.52,122.22,122.52,36930.0
2025-06-13 15:10:00,122.47,122.54,122.31,122.32,23127.0,122.47,122.54,122.31,122.32,23127.0
2025-06-13 15:20:00,122.34,122.35,121.84,121.96,46213.0,122.34,122.35,121.84,121.96,46213.0
2025-06-13 15:30:00,121.98,122.18,121.9,122.0,43490.0,121.98,122.18,121.9,122.0,43490.0
2025-06-13 15:40:00,122.03,122.2,121.8,121.85,54105.0,122.03,122.2,121.8,121.85,54105.0
2025-06-13 15:50:00,121.89,122.34,121.82,122.14,194830.0,121.89,122.34,121.82,122.14,194830.0
2025-06-16 09:30:00,122.2,124.37,121.57,123.33,83587.0,122.2,124.37,121.57,123.33,83587.0
2025-06-16 09:40:00,123.33,124.15,123.08,123.96,75423.0,123.33,124.15,123.08,123.96,75423.0
2025-06-16 09:50:00,123.89,124.31,122.35,122.5,142111.0,123.89,124.31,122.35,122.5,142111.0
2025-06-16 10:00:00,122.51,123.04,122.38,122.64,64427.0,122.51,123.04,122.38,122.64,64427.0
2025-06-16 10:10:00,122.75,123.27,122.54,123.18,68402.0,122.75,123.27,122.54,123.18,68402.0
2025-06-16 10:20:00,123.07,123.39,122.89,123.0,37347.0,123.07,123.39,122.89,123.0,37347.0
2025-06-16 10:30:00,123.09,123.38,122.91,123.16,26732.0,123.09,123.38,122.91,123.16,26732.0
2025-06-16 10:40:00,123.02,123.46,123.0,123.32,73324.0,123.02,123.46,123.0,123.32,73324.0
2025-06-16 10:50:00,123.3,123.78,123.26,123.73,99061.0,123.3,123.78,123.26,123.73,99061.0
2025-06-16 11:00:00,123.71,124.12,123.5,123.87,117469.0,123.71,124.12,123.5,123.87,117469.0
2025-06-16 11:10:00,123.87,124.07,123.63,123.77,84362.0,123.87,124.07,123.63,123.77,84362.0
2025-06-16 11:20:00,123.8,123.95,123.38,123.55,55050.0,123.8,123.95,123.38,123.55,55050.0
2025-06-16 11:30:00,123.59,123.73,123.28,123.29,48870.0,123.59,123.73,123.28,123.29,48870.0
2025-06-16 11:40:00,123.32,123.59,123.17,123.57,20884.0,123.32,123.59,123.17,123.57,20884.0
2025-06-16 11:50:00,123.52,123.59,123.27,123.41,37474.0,123.52,123.59,123.27,123.41,37474.0
2025-06-16 12:00:00,123.4,123.46,123.19,123.25,15306.0,123.4,123.46,123.19,123.25,15306.0
2025-06-16 12:10:00,123.25,123.54,123.13,123.54,13269.0,123.25,123.54,123.13,123.54,13269.0
2025-06-16 12:20:00,123.59,123.75,123.35,123.42,21216.0,123.59,123.75,123.35,123.42,21216.0
2025-06-16 12:30:00,123.41,123.49,123.37,123.46,27768.0,123.41,123.49,123.37,123.46,27768.0
2025-06-16 12:40:00,123.43,123.54,123.27,123.31,11823.0,123.43,123.54,123.27,123.31,11823.0
2025-06-16 12:50:00,123.31,123.45,123.25,123.36,22070.0,123.31,123.45,123.25,123.36,22070.0
2025-06-16 13:00:00,123.38,123.83,123.34,123.81,22170.0,123.38,123.83,123.34,123.81,22170.0
2025-06-16 13:10:00,123.8,123.82,123.58,123.61,24997.0,123.8,123.82,123.58,123.61,24997.0
2025-06-16 13:20:00,123.64,123.76,123.43,123.76,22826.0,123.64,123.76,123.43,123.76,22826.0
2025-06-16 13:30:00,123.75,123.93,123.75,123.84,21007.0,123.75,123.93,123.75,123.84,21007.0
2025-06-16 13:40:00,123.88,124.02,123.8,123.8,29470.0,123.88,124.02,123.8,123.8,29470.0
2025-06-16 13:50:00,123.8,123.88,123.67,123.78,27815.0,123.8,123.88,123.67,123.78,27815.0
2025-06-16 14:00:00,123.76,124.11,123.68,124.11,39483.0,123.76,124.11,123.68,124.11,39483.0
2025-06-16 14:10:00,124.09,124.18,123.86,123.9,56637.0,124.09,124.18,123.86,123.9,56637.0
2025-06-16 14:20:00,123.85,124.01,123.78,123.83,25694.0,123.85,124.01,123.78,123.83,25694.0
2025-06-16 14:30:00,123.78,123.9,123.62,123.7,54017.0,123.78,123.9,123.62,123.7,54017.0
2025-06-16 14:40:00,123.7,123.91,123.57,123.74,58754.0,123.7,123.91,123.57,123.74,58754.0
2025-06-16 14:50:00,123.74,123.75,123.4,123.47,26456.0,123.74,123.75,123.4,123.47,26456.0
2025-06-16 15:00:00,123.43,123.58,123.3,123.36,47016.0,123.43,123.58,123.3,123.36,47016.0
2025-06-16 15:10:00,123.34,123.48,123.26,123.36,33751.0,123.34,123.48,123.26,123.36,33751.0
2025-06-16 15:20:00,123.33,123.47,123.11,123.37,102085.0,123.33,123.47,123.11,123.37,102085.0
2025-06-16 15:30:00,123.35,123.41,123.15,123.32,49094.0,123.35,123.41,123.15,123.32,49094.0
2025-06-16 15:40:00,123.3,123.66,123.29,123.43,66655.0,123.3,123.66,123.29,123.43,66655.0
2025-06-16 15:50:00,123.43,123.75,123.4,123.61,375640.0,123.43,123.75,123.4,123.61,375640.0
2025-06-17 09:30:00,124.5,125.37,123.6,124.65,128337.0,124.5,125.37,123.6,124.65,128337.0
2025-06-17 09:40:00,124.81,125.01,124.41,124.56,20038.0,124.81,125.01,124.41,124.56,20038.0
2025-06-17 09:50:00,124.67,125.31,124.66,125.02,35571.0,124.67,125.31,124.66,125.02,35571.0
2025-06-17 10:00:00,125.01,125.6,125.01,125.45,59320.0,125.01,125.6,125.01,125.45,59320.0
2025-06-17 10:10:00,125.45,125.76,125.27,125.45,57857.0,125.45,125.76,125.27,125.45,57857.0
2025-06-17 10:20:00,125.45,125.74,125.36,125.42,85298.0,125.45,125.74,125.36,125.42,85298.0
2025-06-17 10:30:00,125.42,125.5,124.98,125.16,32125.0,125.42,125.5,124.98,125.16,32125.0
2025-06-17 10:40:00,125.14,125.25,125.04,125.25,23676.0,125.14,125.25,125.04,125.25,23676.0
2025-06-17 10:50:00,125.25,125.3,124.99,125.02,41055.0,125.25,125.3,124.99,125.02,41055.0
2025-06-17 11:00:00,124.97,125.1,124.78,125.06,26359.0,124.97,125.1,124.78,125.06,26359.0
2025-06-17 11:10:00,125.07,125.3,125.03,125.14,30937.0,125.07,125.3,125.03,125.14,30937.0
2025-06-17 11:20:00,125.12,125.14,124.91,124.92,17920.0,125.12,125.14,124.91,124.92,17920.0
2025-06-17 11:30:00,124.91,124.91,124.63,124.73,33113.0,124.91,124.91,124.63,124.73,33113.0
2025-06-17 11:40:00,124.73,124.92,124.56,124.92,28570.0,124.73,124.92,124.56,124.92,28570.0
2025-06-17 11:50:00,124.9,125.18,124.89,125.0,24235.0,124.9,125.18,124.89,125.0,24235.0
2025-06-17 12:00:00,125.11,125.26,124.95,125.0,89274.0,125.11,125.26,124.95,125.0,89274.0
2025-06-17 12:10:00,125.0,125.38,124.89,125.35,31916.0,125.0,125.38,124.89,125.35,31916.0
2025-06-17 12:20:00,125.25,125.43,125.12,125.35,52471.0,125.25,125.43,125.12,125.35,52471.0
2025-06-17 12:30:00,125.34,125.4,125.17,125.23,28503.0,125.34,125.4,125.17,125.23,28503.0
2025-06-17 12:40:00,125.23,125.36,125.01,125.12,35981.0,125.23,125.36,125.01,125.12,35981.0
2025-06-17 12:50:00,125.09,125.16,124.9,124.97,32844.0,125.09,125.16,124.9,124.97,32844.0
2025-06-17 13:00:00,125.0,125.19,124.96,125.18,25112.0,125.0,125.19,124.96,125.18,25112.0
2025-06-17 13:10:00,125.18,125.59,125.15,125.38,47130.0,125.18,125.59,125.15,125.38,47130.0
2025-06-17 13:20:00,125.38,125.59,125.37,125.44,41746.0,125.38,125.59,125.37,125.44,41746.0
2025-06-17 13:30:00,125.4,125.63,125.36,125.39,32184.0,125.4,125.63,125.36,125.39,32184.0
2025-06-17 13:40:00,125.38,125.48,125.2,125.26,39484.0,125.38,125.48,125.2,125.26,39484.0
2025-06-17 13:50:00,125.26,125.33,125.09,125.16,32794.0,125.26,125.33,125.09,125.16,32794.0
2025-06-17 14:00:00,125.12,125.41,125.07,125.33,70379.0,125.12,125.41,125.07,125.33,70379.0
2025-06-17 14:10:00,125.35,125.49,125.11,125.19,74433.0,125.35,125.49,125.11,125.19,74433.0
2025-06-17 14:20:00,125.18,125.26,124.98,125.04,36152.0,125.18,125.26,124.98,125.04,36152.0
2025-06-17 14:30:00,125.01,125.23,125.01,125.13,37315.0,125.01,125.23,125.01,125.13,37315.0
2025-06-17 14:40:00,125.14,125.26,125.02,125.05,48390.0,125.14,125.26,125.02,125.05,48390.0
2025-06-17 14:50:00,125.08,125.14,124.85,124.87,44332.0,125.08,125.14,124.85,124.87,44332.0
2025-06-17 15:00:00,124.85,124.85,124.41,124.53,91788.0,124.85,124.85,124.41,124.53,91788.0
2025-06-17 15:10:00,124.56,124.87,124.5,124.63,97662.0,124.56,124.87,124.5,124.63,97662.0
2025-06-17 15:20:00,124.63,124.87,124.62,124.8,64770.0,124.63,124.87,124.62,124.8,64770.0
2025-06-17 15:30:00,124.8,125.16,124.77,124.84,119913.0,124.8,125.16,124.77,124.84,119913.0
2025-06-17 15:40:00,124.84,124.86,124.57,124.62,102020.0,124.84,124.86,124.57,124.62,102020.0
2025-06-17 15:50:00,124.64,124.93,124.48,124.55,321831.0,124.64,124.93,124.48,124.55,321831.0
2025-06-18 09:30:00,124.54,125.76,124.27,124.75,64916.0,124.54,125.76,124.27,124.75,64916.0
2025-06-18 09:40:00,124.61,124.82,124.35,124.6,21457.0,124.61,124.82,124.35,124.6,21457.0
2025-06-18 09:50:00,124.67,125.19,124.45,125.0,17725.0,124.67,125.19,124.45,125.0,17725.0
2025-06-18 10:00:00,124.98,125.25,124.14,124.41,151329.0,124.98,125.25,124.14,124.41,151329.0
2025-06-18 10:10:00,124.48,124.67,123.65,123.7,101185.0,124.48,124.67,123.65,123.7,101185.0
2025-06-18 10:20:00,123.62,124.29,123.52,124.1,123640.0,123.62,124.29,123.52,124.1,123640.0
2025-06-18 10:30:00,124.21,124.32,123.71,124.2,78264.0,124.21,124.32,123.71,124.2,78264.0
2025-06-18 10:40:00,124.25,124.25,123.66,123.88,26140.0,124.25,124.25,123.66,123.88,26140.0
2025-06-18 10:50:00,123.97,124.18,123.79,123.82,35286.0,123.97,124.18,123.79,123.82,35286.0
2025-06-18 11:00:00,123.8,124.05,123.68,123.98,50171.0,123.8,124.05,123.68,123.98,50171.0
2025-06-18 11:10:00,123.92,124.29,123.91,124.18,41368.0,123.92,124.29,123.91,124.18,41368.0
2025-06-18 11:20:00,124.18,124.24,124.05,124.13,29184.0,124.18,124.24,124.05,124.13,29184.0
2025-06-18 11:30:00,124.07,124.41,124.06,124.32,45745.0,124.07,124.41,124.06,124.32,45745.0
2025-06-18 11:40:00,124.38,124.46,123.98,124.1,51745.0,124.38,124.46,123.98,124.1,51745.0
2025-06-18 11:50:00,124.14,124.3,124.07,124.15,23235.0,124.14,124.3,124.07,124.15,23235.0
2025-06-18 12:00:00,124.11,124.44,124.1,124.23,47885.0,124.11,124.44,124.1,124.23,47885.0
2025-06-18 12:10:00,124.2,124.72,124.19,124.68,94114.0,124.2,124.72,124.19,124.68,94114.0
2025-06-18 12:20:00,124.72,124.88,124.61,124.81,43210.0,124.72,124.88,124.61,124.81,43210.0
2025-06-18 12:30:00,124.81,125.23,124.72,124.97,182206.0,124.81,125.23,124.72,124.97,182206.0
2025-06-18 12:40:00,124.97,125.04,124.74,124.98,25824.0,124.97,125.04,124.74,124.98,25824.0
2025-06-18 12:50:00,125.01,125.32,124.97,125.15,23658.0,125.01,125.32,124.97,125.15,23658.0
2025-06-18 13:00:00,125.14,125.28,125.04,125.11,49055.0,125.14,125.28,125.04,125.11,49055.0
2025-06-18 13:10:00,125.1,125.15,124.94,125.12,38520.0,125.1,125.15,124.94,125.12,38520.0
2025-06-18 13:20:00,125.09,125.2,124.94,124.96,24372.0,125.09,125.2,124.94,124.96,24372.0
2025-06-18 13:30:00,124.97,125.07,124.74,124.87,134086.0,124.97,125.07,124.74,124.87,134086.0
2025-06-18 13:40:00,124.86,125.15,124.78,125.14,31347.0,124.86,125.15,124.78,125.14,31347.0
2025-06-18 13:50:00,125.18,125.85,125.08,125.63,44074.0,125.18,125.85,125.08,125.63,44074.0
2025-06-18 14:00:00,125.81,126.18,125.61,126.04,53802.0,125.81,126.18,125.61,126.04,53802.0
2025-06-18 14:10:00,126.01,126.24,125.81,125.97,30580.0,126.01,126.24,125.81,125.97,30580.0
2025-06-18 14:20:00,125.93,126.37,125.93,126.34,67658.0,125.93,126.37,125.93,126.34,67658.0
2025-06-18 14:30:00,126.33,126.33,125.77,126.04,31662.0,126.33,126.33,125.77,126.04,31662.0
2025-06-18 14:40:00,126.05,126.39,125.87,125.87,26148.0,126.05,126.39,125.87,125.87,26148.0
2025-06-18 14:50:00,125.84,125.89,125.41,125.53,34313.0,125.84,125.89,125.41,125.53,34313.0
2025-06-18 15:00:00,125.48,125.67,125.23,125.34,27409.0,125.48,125.67,125.23,125.34,27409.0
2025-06-18 15:10:00,125.36,125.66,125.13,125.59,63337.0,125.36,125.66,125.13,125.59,63337.0
2025-06-18 15:20:00,125.6,125.6,125.2,125.25,47256.0,125.6,125.6,125.2,125.25,47256.0
2025-06-18 15:30:00,125.25,125.55,125.14,125.48,70720.0,125.25,125.55,125.14,125.48,70720.0
2025-06-18 15:40:00,125.5,125.77,125.44,125.63,110624.0,125.5,125.77,125.44,125.63,110624.0
2025-06-18 15:50:00,125.61,125.65,124.82,124.83,433993.0,125.61,125.65,124.82,124.83,433993.0
2025-06-20 09:30:00,125.34,126.31,125.15,125.41,492325.0,125.34,126.31,125.15,125.41,492325.0
2025-06-20 09:40:00,125.32,126.13,125.32,125.86,21914.0,125.32,126.13,125.32,125.86,21914.0
2025-06-20 09:50:00,125.9,126.27,125.67,125.9,15562.0,125.9,126.27,125.67,125.9,15562.0
2025-06-20 10:00:00,125.98,126.04,125.25,125.64,42512.0,125.98,126.04,125.25,125.64,42512.0
2025-06-20 10:10:00,125.67,126.11,125.6,126.07,53978.0,125.67,126.11,125.6,126.07,53978.0
2025-06-20 10:20:00,126.12,126.29,125.89,126.05,28655.0,126.12,126.29,125.89,126.05,28655.0
2025-06-20 10:30:00,126.09,126.25,125.68,125.94,22821.0,126.09,126.25,125.68,125.94,22821.0
2025-06-20 10:40:00,125.94,126.03,125.62,125.69,16058.0,125.94,126.03,125.62,125.69,16058.0
2025-06-20 10:50:00,125.73,125.91,125.62,125.79,56494.0,125.73,125.91,125.62,125.79,56494.0
2025-06-20 11:00:00,125.76,125.79,125.31,125.37,34229.0,125.76,125.79,125.31,125.37,34229.0
2025-06-20 11:10:00,125.34,125.65,125.3,125.65,37606.0,125.34,125.65,125.3,125.65,37606.0
2025-06-20 11:20:00,125.63,125.64,125.4,125.59,21696.0,125.63,125.64,125.4,125.59,21696.0
2025-06-20 11:30:00,125.55,125.68,125.32,125.5,13423.0,125.55,125.68,125.32,125.5,13423.0
2025-06-20 11:40:00,125.51,125.6,125.24,125.5,15775.0,125.51,125.6,125.24,125.5,15775.0
2025-06-20 11:50:00,125.53,125.57,125.33,125.42,12626.0,125.53,125.57,125.33,125.42,12626.0
2025-06-20 12:00:00,125.38,125.47,125.27,125.44,11110.0,125.38,125.47,125.27,125.44,11110.0
2025-06-20 12:10:00,125.46,125.54,125.25,125.32,9513.0,125.46,125.54,125.25,125.32,9513.0
2025-06-20 12:20:00,125.32,125.32,125.05,125.1,8728.0,125.32,125.32,125.05,125.1,8728.0
2025-06-20 12:30:00,125.05,125.1,124.99,125.0,11770.0,125.05,125.1,124.99,125.0,11770.0
2025-06-20 12:40:00,125.01,125.12,124.91,125.12,38938.0,125.01,125.12,124.91,125.12,38938.0
2025-06-20 12:50:00,125.11,125.15,125.04,125.1,11286.0,125.11,125.15,125.04,125.1,11286.0
2025-06-20 13:00:00,125.11,125.22,124.98,125.04,14688.0,125.11,125.22,124.98,125.04,14688.0
2025-06-20 13:10:00,125.0,125.07,124.47,124.6,37195.0,125.0,125.07,124.47,124.6,37195.0
2025-06-20 13:20:00,124.62,124.65,124.49,124.51,19214.0,124.62,124.65,124.49,124.51,19214.0
2025-06-20 13:30:00,124.45,124.59,124.33,124.37,23971.0,124.45,124.59,124.33,124.37,23971.0
2025-06-20 13:40:00,124.36,124.51,124.24,124.37,13029.0,124.36,124.51,124.24,124.37,13029.0
2025-06-20 13:50:00,124.37,124.41,124.22,124.41,7231.0,124.37,124.41,124.22,124.41,7231.0
2025-06-20 14:00:00,124.41,124.41,123.97,123.97,13727.0,124.41,124.41,123.97,123.97,13727.0
2025-06-20 14:10:00,124.02,124.2,123.94,124.17,13938.0,124.02,124.2,123.94,124.17,13938.0
2025-06-20 14:20:00,124.17,124.42,124.14,124.26,35539.0,124.17,124.42,124.14,124.26,35539.0
2025-06-20 14:30:00,124.3,124.46,124.22,124.31,37337.0,124.3,124.46,124.22,124.31,37337.0
2025-06-20 14:40:00,124.33,124.45,124.29,124.34,12336.0,124.33,124.45,124.29,124.34,12336.0
2025-06-20 14:50:00,124.34,124.44,124.15,124.19,22060.0,124.34,124.44,124.15,124.19,22060.0
2025-06-20 15:00:00,124.23,124.44,124.2,124.44,15244.0,124.23,124.44,124.2,124.44,15244.0
2025-06-20 15:10:00,124.43,124.56,124.41,124.56,13818.0,124.43,124.56,124.41,124.56,13818.0
2025-06-20 15:20:00,124.58,124.77,124.52,124.76,30149.0,124.58,124.77,124.52,124.76,30149.0
2025-06-20 15:30:00,124.78,124.85,124.63,124.82,46017.0,124.78,124.85,124.63,124.82,46017.0
2025-06-20 15:40:00,124.84,125.2,124.82,124.99,61187.0,124.84,125.2,124.82,124.99,61187.0
2025-06-20 15:50:00,125.02,125.26,124.57,124.76,498859.0,125.02,125.26,124.57,124.76,498859.0